date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,32.42,32.59,32.26,32.59,51800.0,17.2204,17.3107,17.1354,17.3107,51800.0
2005-01-03 09:40:00,32.58,32.75,32.57,32.75,8100.0,17.3054,17.3957,17.3001,17.3957,8100.0
2005-01-03 09:50:00,32.75,32.75,32.59,32.6,4800.0,17.3957,17.3957,17.3107,17.316,4800.0
2005-01-03 10:00:00,32.68,32.78,32.58,32.67,26900.0,17.3585,17.4116,17.3054,17.3532,26900.0
2005-01-03 10:10:00,32.67,32.81,32.67,32.81,26400.0,17.3532,17.4276,17.3532,17.4276,26400.0
2005-01-03 10:20:00,32.8,32.84,32.76,32.76,9000.0,17.4222,17.4435,17.401,17.401,9000.0
2005-01-03 10:30:00,32.78,32.78,32.75,32.75,10000.0,17.4116,17.4116,17.3957,17.3957,10000.0
2005-01-03 10:40:00,32.76,32.76,32.66,32.68,17800.0,17.401,17.401,17.3479,17.3585,17800.0
2005-01-03 10:50:00,32.72,32.77,32.65,32.73,7700.0,17.3797,17.4063,17.3426,17.3851,7700.0
2005-01-03 11:00:00,32.77,32.77,32.67,32.67,3300.0,17.4063,17.4063,17.3532,17.3532,3300.0
2005-01-03 11:10:00,32.67,32.7,32.64,32.65,7600.0,17.3532,17.3691,17.3373,17.3426,7600.0
2005-01-03 11:20:00,32.65,32.7,32.65,32.69,6100.0,17.3426,17.3691,17.3426,17.3638,6100.0
2005-01-03 11:30:00,32.7,32.78,32.7,32.78,14500.0,17.3691,17.4116,17.3691,17.4116,14500.0
2005-01-03 11:40:00,32.8,32.83,32.74,32.79,11300.0,17.4222,17.4382,17.3904,17.4169,11300.0
2005-01-03 11:50:00,32.8,32.82,32.77,32.81,24100.0,17.4222,17.4329,17.4063,17.4276,24100.0
2005-01-03 12:00:00,32.81,32.81,32.77,32.79,8100.0,17.4276,17.4276,17.4063,17.4169,8100.0
2005-01-03 12:10:00,32.78,32.8,32.78,32.78,6400.0,17.4116,17.4222,17.4116,17.4116,6400.0
2005-01-03 12:20:00,32.79,32.8,32.74,32.76,11100.0,17.4169,17.4222,17.3904,17.401,11100.0
2005-01-03 12:30:00,32.76,32.76,32.73,32.74,8000.0,17.401,17.401,17.3851,17.3904,8000.0
2005-01-03 12:40:00,32.74,32.74,32.73,32.74,4100.0,17.3904,17.3904,17.3851,17.3904,4100.0
2005-01-03 12:50:00,32.74,32.78,32.73,32.75,12200.0,17.3904,17.4116,17.3851,17.3957,12200.0
2005-01-03 13:00:00,32.8,32.8,32.74,32.75,13200.0,17.4222,17.4222,17.3904,17.3957,13200.0
2005-01-03 13:10:00,32.75,32.78,32.75,32.78,10800.0,17.3957,17.4116,17.3957,17.4116,10800.0
2005-01-03 13:20:00,32.78,32.79,32.73,32.73,14400.0,17.4116,17.4169,17.3851,17.3851,14400.0
2005-01-03 13:30:00,32.73,32.76,32.73,32.75,14100.0,17.3851,17.401,17.3851,17.3957,14100.0
2005-01-03 13:40:00,32.76,32.78,32.76,32.78,5400.0,17.401,17.4116,17.401,17.4116,5400.0
2005-01-03 13:50:00,32.78,32.79,32.74,32.77,14700.0,17.4116,17.4169,17.3904,17.4063,14700.0
2005-01-03 14:00:00,32.77,32.8,32.76,32.78,5200.0,17.4063,17.4222,17.401,17.4116,5200.0
2005-01-03 14:10:00,32.78,32.79,32.76,32.76,10700.0,17.4116,17.4169,17.401,17.401,10700.0
2005-01-03 14:20:00,32.77,32.77,32.75,32.76,7300.0,17.4063,17.4063,17.3957,17.401,7300.0
2005-01-03 14:30:00,32.76,32.85,32.76,32.79,15800.0,17.401,17.4488,17.401,17.4169,15800.0
2005-01-03 14:40:00,32.79,32.82,32.78,32.8,11500.0,17.4169,17.4329,17.4116,17.4222,11500.0
2005-01-03 14:50:00,32.8,32.81,32.78,32.78,13000.0,17.4222,17.4276,17.4116,17.4116,13000.0
2005-01-03 15:00:00,32.78,32.79,32.78,32.78,3200.0,17.4116,17.4169,17.4116,17.4116,3200.0
2005-01-03 15:10:00,32.78,32.79,32.74,32.75,7800.0,17.4116,17.4169,17.3904,17.3957,7800.0
2005-01-03 15:20:00,32.74,32.75,32.73,32.73,12200.0,17.3904,17.3957,17.3851,17.3851,12200.0
2005-01-03 15:30:00,32.73,32.74,32.72,32.72,17300.0,17.3851,17.3904,17.3797,17.3797,17300.0
2005-01-03 15:40:00,32.71,32.72,32.54,32.62,34200.0,17.3744,17.3797,17.2841,17.3266,34200.0
2005-01-03 15:50:00,32.61,32.67,32.61,32.67,18900.0,17.3213,17.3532,17.3213,17.3532,18900.0
2005-01-04 09:30:00,32.75,32.75,32.65,32.69,10900.0,17.3957,17.3957,17.3426,17.3638,10900.0
2005-01-04 09:40:00,32.68,32.73,32.66,32.73,7400.0,17.3585,17.3851,17.3479,17.3851,7400.0
2005-01-04 09:50:00,32.68,32.68,32.65,32.68,2200.0,17.3585,17.3585,17.3426,17.3585,2200.0
2005-01-04 10:00:00,32.69,32.73,32.69,32.71,1400.0,17.3638,17.3851,17.3638,17.3744,1400.0
2005-01-04 10:10:00,32.7,32.7,32.6,32.6,22000.0,17.3691,17.3691,17.316,17.316,22000.0
2005-01-04 10:20:00,32.6,32.6,32.42,32.43,32100.0,17.316,17.316,17.2204,17.2257,32100.0
2005-01-04 10:30:00,32.42,32.48,32.4,32.48,10000.0,17.2204,17.2523,17.2098,17.2523,10000.0
2005-01-04 10:40:00,32.48,32.49,32.4,32.4,7600.0,17.2523,17.2576,17.2098,17.2098,7600.0
2005-01-04 10:50:00,32.39,32.45,32.37,32.45,11400.0,17.2045,17.2363,17.1938,17.2363,11400.0
2005-01-04 11:00:00,32.45,32.46,32.38,32.46,5100.0,17.2363,17.2416,17.1992,17.2416,5100.0
2005-01-04 11:10:00,32.46,32.5,32.45,32.48,4700.0,17.2416,17.2629,17.2363,17.2523,4700.0
2005-01-04 11:20:00,32.48,32.5,32.45,32.5,5600.0,17.2523,17.2629,17.2363,17.2629,5600.0
2005-01-04 11:30:00,32.48,32.5,32.45,32.5,12400.0,17.2523,17.2629,17.2363,17.2629,12400.0
2005-01-04 11:40:00,32.5,32.53,32.49,32.53,14300.0,17.2629,17.2788,17.2576,17.2788,14300.0
2005-01-04 11:50:00,32.52,32.52,32.47,32.52,3500.0,17.2735,17.2735,17.247,17.2735,3500.0
2005-01-04 12:00:00,32.52,32.57,32.5,32.51,3100.0,17.2735,17.3001,17.2629,17.2682,3100.0
2005-01-04 12:10:00,32.51,32.51,32.39,32.42,3600.0,17.2682,17.2682,17.2045,17.2204,3600.0
2005-01-04 12:20:00,32.43,32.45,32.42,32.45,1400.0,17.2257,17.2363,17.2204,17.2363,1400.0
2005-01-04 12:30:00,32.45,32.45,32.43,32.44,1100.0,17.2363,17.2363,17.2257,17.231,1100.0
2005-01-04 12:40:00,32.44,32.44,32.38,32.39,5800.0,17.231,17.231,17.1992,17.2045,5800.0
2005-01-04 12:50:00,32.38,32.4,32.38,32.38,2900.0,17.1992,17.2098,17.1992,17.1992,2900.0
2005-01-04 13:00:00,32.38,32.4,32.37,32.4,5800.0,17.1992,17.2098,17.1938,17.2098,5800.0
2005-01-04 13:10:00,32.4,32.41,32.36,32.36,10900.0,17.2098,17.2151,17.1885,17.1885,10900.0
2005-01-04 13:20:00,32.37,32.37,32.34,32.35,5200.0,17.1938,17.1938,17.1779,17.1832,5200.0
2005-01-04 13:30:00,32.35,32.35,32.34,32.34,8900.0,17.1832,17.1832,17.1779,17.1779,8900.0
2005-01-04 13:40:00,32.35,32.39,32.35,32.38,4700.0,17.1832,17.2045,17.1832,17.1992,4700.0
2005-01-04 13:50:00,32.38,32.4,32.32,32.37,1700.0,17.1992,17.2098,17.1673,17.1938,1700.0
2005-01-04 14:00:00,32.34,32.34,32.2,32.2,6200.0,17.1779,17.1779,17.1035,17.1035,6200.0
2005-01-04 14:10:00,32.22,32.23,32.21,32.22,7300.0,17.1142,17.1195,17.1089,17.1142,7300.0
2005-01-04 14:20:00,32.22,32.23,31.95,32.06,17200.0,17.1142,17.1195,16.9708,17.0292,17200.0
2005-01-04 14:30:00,32.1,32.1,32.03,32.04,14400.0,17.0504,17.0504,17.0132,17.0186,14400.0
2005-01-04 14:40:00,32.0,32.04,31.92,31.95,10200.0,16.9973,17.0186,16.9548,16.9708,10200.0
2005-01-04 14:50:00,31.95,31.99,31.95,31.99,4800.0,16.9708,16.992,16.9708,16.992,4800.0
2005-01-04 15:00:00,31.99,32.06,31.99,32.06,9800.0,16.992,17.0292,16.992,17.0292,9800.0
2005-01-04 15:10:00,32.05,32.07,32.0,32.0,15900.0,17.0239,17.0345,16.9973,16.9973,15900.0
2005-01-04 15:20:00,32.0,32.04,31.99,32.02,9700.0,16.9973,17.0186,16.992,17.0079,9700.0
2005-01-04 15:30:00,32.01,32.05,31.99,32.0,56100.0,17.0026,17.0239,16.992,16.9973,56100.0
2005-01-04 15:40:00,32.0,32.02,31.99,32.0,18600.0,16.9973,17.0079,16.992,16.9973,18600.0
2005-01-04 15:50:00,32.0,32.02,31.99,31.99,26500.0,16.9973,17.0079,16.992,16.992,26500.0
2005-01-05 09:30:00,31.85,31.91,31.81,31.91,10800.0,16.9176,16.9495,16.8964,16.9495,10800.0
2005-01-05 09:40:00,31.91,31.92,31.72,31.74,13500.0,16.9495,16.9548,16.8486,16.8592,13500.0
2005-01-05 09:50:00,31.73,31.74,31.7,31.74,9300.0,16.8539,16.8592,16.838,16.8592,9300.0
2005-01-05 10:00:00,31.73,31.74,31.7,31.74,12700.0,16.8539,16.8592,16.838,16.8592,12700.0
2005-01-05 10:10:00,31.72,31.79,31.7,31.78,8800.0,16.8486,16.8858,16.838,16.8805,8800.0
2005-01-05 10:20:00,31.78,31.87,31.74,31.84,18900.0,16.8805,16.9283,16.8592,16.9123,18900.0
2005-01-05 10:30:00,31.82,31.83,31.79,31.8,12000.0,16.9017,16.907,16.8858,16.8911,12000.0
2005-01-05 10:40:00,31.81,31.83,31.79,31.79,10200.0,16.8964,16.907,16.8858,16.8858,10200.0
2005-01-05 10:50:00,31.81,31.84,31.73,31.73,4400.0,16.8964,16.9123,16.8539,16.8539,4400.0
2005-01-05 11:00:00,31.71,31.73,31.62,31.63,10200.0,16.8433,16.8539,16.7955,16.8008,10200.0
2005-01-05 11:10:00,31.63,31.71,31.63,31.71,9500.0,16.8008,16.8433,16.8008,16.8433,9500.0
2005-01-05 11:20:00,31.71,31.75,31.68,31.7,5700.0,16.8433,16.8645,16.8273,16.838,5700.0
2005-01-05 11:30:00,31.7,31.73,31.7,31.73,4300.0,16.838,16.8539,16.838,16.8539,4300.0
2005-01-05 11:40:00,31.74,31.75,31.7,31.75,4900.0,16.8592,16.8645,16.838,16.8645,4900.0
2005-01-05 11:50:00,31.74,31.75,31.7,31.74,5000.0,16.8592,16.8645,16.838,16.8592,5000.0
2005-01-05 12:00:00,31.75,31.77,31.73,31.74,6100.0,16.8645,16.8751,16.8539,16.8592,6100.0
2005-01-05 12:10:00,31.75,31.79,31.71,31.79,9500.0,16.8645,16.8858,16.8433,16.8858,9500.0
2005-01-05 12:20:00,31.79,31.84,31.79,31.82,5100.0,16.8858,16.9123,16.8858,16.9017,5100.0
2005-01-05 12:30:00,31.82,31.82,31.79,31.8,5100.0,16.9017,16.9017,16.8858,16.8911,5100.0
2005-01-05 12:40:00,31.8,31.8,31.78,31.8,8000.0,16.8911,16.8911,16.8805,16.8911,8000.0
2005-01-05 12:50:00,31.84,31.87,31.83,31.87,7700.0,16.9123,16.9283,16.907,16.9283,7700.0
2005-01-05 13:00:00,31.87,31.9,31.83,31.83,6300.0,16.9283,16.9442,16.907,16.907,6300.0
2005-01-05 13:10:00,31.84,31.9,31.84,31.89,7000.0,16.9123,16.9442,16.9123,16.9389,7000.0
2005-01-05 13:20:00,31.89,31.89,31.87,31.89,8300.0,16.9389,16.9389,16.9283,16.9389,8300.0
2005-01-05 13:30:00,31.89,31.99,31.89,31.98,8700.0,16.9389,16.992,16.9389,16.9867,8700.0
2005-01-05 13:40:00,31.98,32.0,31.98,32.0,12200.0,16.9867,16.9973,16.9867,16.9973,12200.0
2005-01-05 13:50:00,32.0,32.0,31.98,31.99,13700.0,16.9973,16.9973,16.9867,16.992,13700.0
2005-01-05 14:00:00,32.0,32.0,31.97,31.99,4900.0,16.9973,16.9973,16.9814,16.992,4900.0
2005-01-05 14:10:00,32.0,32.02,31.99,32.0,9600.0,16.9973,17.0079,16.992,16.9973,9600.0
2005-01-05 14:20:00,31.99,32.0,31.98,31.98,3900.0,16.992,16.9973,16.9867,16.9867,3900.0
2005-01-05 14:30:00,31.97,31.98,31.93,31.97,5800.0,16.9814,16.9867,16.9601,16.9814,5800.0
2005-01-05 14:40:00,31.96,31.97,31.9,31.91,5100.0,16.9761,16.9814,16.9442,16.9495,5100.0
2005-01-05 14:50:00,31.91,31.91,31.88,31.88,5400.0,16.9495,16.9495,16.9336,16.9336,5400.0
2005-01-05 15:00:00,31.89,31.97,31.88,31.89,10800.0,16.9389,16.9814,16.9336,16.9389,10800.0
2005-01-05 15:10:00,31.89,31.95,31.89,31.94,6400.0,16.9389,16.9708,16.9389,16.9654,6400.0
2005-01-05 15:20:00,31.95,31.97,31.9,31.95,11900.0,16.9708,16.9814,16.9442,16.9708,11900.0
2005-01-05 15:30:00,31.94,31.95,31.93,31.94,7600.0,16.9654,16.9708,16.9601,16.9654,7600.0
2005-01-05 15:40:00,31.94,31.94,31.89,31.9,3700.0,16.9654,16.9654,16.9389,16.9442,3700.0
2005-01-05 15:50:00,31.9,31.91,31.8,31.81,20300.0,16.9442,16.9495,16.8911,16.8964,20300.0
2005-01-06 09:30:00,31.81,31.81,31.74,31.8,6100.0,16.8964,16.8964,16.8592,16.8911,6100.0
2005-01-06 09:40:00,31.8,31.8,31.76,31.79,1600.0,16.8911,16.8911,16.8698,16.8858,1600.0
2005-01-06 09:50:00,31.8,31.81,31.78,31.78,2600.0,16.8911,16.8964,16.8805,16.8805,2600.0
2005-01-06 10:00:00,31.77,31.77,31.74,31.75,3800.0,16.8751,16.8751,16.8592,16.8645,3800.0
2005-01-06 10:10:00,31.81,31.85,31.77,31.77,800.0,16.8964,16.9176,16.8751,16.8751,800.0
2005-01-06 10:20:00,31.75,31.86,31.75,31.86,2300.0,16.8645,16.9229,16.8645,16.9229,2300.0
2005-01-06 10:30:00,31.86,31.95,31.85,31.85,8600.0,16.9229,16.9708,16.9176,16.9176,8600.0
2005-01-06 10:40:00,31.85,31.88,31.82,31.87,12600.0,16.9176,16.9336,16.9017,16.9283,12600.0
2005-01-06 10:50:00,31.81,31.83,31.77,31.8,8800.0,16.8964,16.907,16.8751,16.8911,8800.0
2005-01-06 11:00:00,31.78,31.81,31.75,31.81,4700.0,16.8805,16.8964,16.8645,16.8964,4700.0
2005-01-06 11:10:00,31.81,31.91,31.81,31.9,8200.0,16.8964,16.9495,16.8964,16.9442,8200.0
2005-01-06 11:20:00,31.91,31.92,31.87,31.92,6400.0,16.9495,16.9548,16.9283,16.9548,6400.0
2005-01-06 11:30:00,31.96,31.99,31.95,31.98,3000.0,16.9761,16.992,16.9708,16.9867,3000.0
2005-01-06 11:40:00,31.97,31.98,31.9,31.91,101800.0,16.9814,16.9867,16.9442,16.9495,101800.0
2005-01-06 11:50:00,31.92,31.93,31.91,31.91,1500.0,16.9548,16.9601,16.9495,16.9495,1500.0
2005-01-06 12:00:00,31.91,31.94,31.91,31.94,1500.0,16.9495,16.9654,16.9495,16.9654,1500.0
2005-01-06 12:10:00,31.91,31.92,31.91,31.91,1400.0,16.9495,16.9548,16.9495,16.9495,1400.0
2005-01-06 12:20:00,31.92,31.97,31.89,31.89,3400.0,16.9548,16.9814,16.9389,16.9389,3400.0
2005-01-06 12:30:00,31.91,31.91,31.89,31.89,1200.0,16.9495,16.9495,16.9389,16.9389,1200.0
2005-01-06 12:40:00,31.86,31.88,31.84,31.86,2300.0,16.9229,16.9336,16.9123,16.9229,2300.0
2005-01-06 12:50:00,31.84,31.87,31.84,31.86,3800.0,16.9123,16.9283,16.9123,16.9229,3800.0
2005-01-06 13:00:00,31.83,31.88,31.82,31.87,3000.0,16.907,16.9336,16.9017,16.9283,3000.0
2005-01-06 13:10:00,31.87,31.91,31.86,31.91,4700.0,16.9283,16.9495,16.9229,16.9495,4700.0
2005-01-06 13:20:00,31.91,31.95,31.9,31.92,1900.0,16.9495,16.9708,16.9442,16.9548,1900.0
2005-01-06 13:30:00,31.9,31.93,31.86,31.87,2400.0,16.9442,16.9601,16.9229,16.9283,2400.0
2005-01-06 13:40:00,31.86,31.99,31.86,31.94,4100.0,16.9229,16.992,16.9229,16.9654,4100.0
2005-01-06 13:50:00,31.94,31.99,31.94,31.98,3000.0,16.9654,16.992,16.9654,16.9867,3000.0
2005-01-06 14:00:00,31.99,31.99,31.9,31.93,2800.0,16.992,16.992,16.9442,16.9601,2800.0
2005-01-06 14:10:00,31.88,31.96,31.88,31.93,2300.0,16.9336,16.9761,16.9336,16.9601,2300.0
2005-01-06 14:20:00,31.94,31.97,31.92,31.96,1600.0,16.9654,16.9814,16.9548,16.9761,1600.0
2005-01-06 14:30:00,31.96,31.98,31.9,31.93,4800.0,16.9761,16.9867,16.9442,16.9601,4800.0
2005-01-06 14:40:00,31.97,31.98,31.94,31.95,4100.0,16.9814,16.9867,16.9654,16.9708,4100.0
2005-01-06 14:50:00,31.95,31.95,31.87,31.9,3000.0,16.9708,16.9708,16.9283,16.9442,3000.0
2005-01-06 15:00:00,31.91,31.92,31.88,31.89,3400.0,16.9495,16.9548,16.9336,16.9389,3400.0
2005-01-06 15:10:00,31.89,31.95,31.89,31.91,6600.0,16.9389,16.9708,16.9389,16.9495,6600.0
2005-01-06 15:20:00,31.91,31.92,31.9,31.9,7600.0,16.9495,16.9548,16.9442,16.9442,7600.0
2005-01-06 15:30:00,31.9,31.91,31.9,31.9,4900.0,16.9442,16.9495,16.9442,16.9442,4900.0
2005-01-06 15:40:00,31.91,31.92,31.9,31.92,5000.0,16.9495,16.9548,16.9442,16.9548,5000.0
2005-01-06 15:50:00,31.92,31.92,31.9,31.91,12600.0,16.9548,16.9548,16.9442,16.9495,12600.0
2005-01-07 09:30:00,31.96,31.99,31.9,31.9,7400.0,16.9761,16.992,16.9442,16.9442,7400.0
2005-01-07 09:40:00,31.91,31.94,31.91,31.94,6900.0,16.9495,16.9654,16.9495,16.9654,6900.0
2005-01-07 09:50:00,31.98,31.99,31.88,31.91,8500.0,16.9867,16.992,16.9336,16.9495,8500.0
2005-01-07 10:00:00,31.91,31.97,31.87,31.87,3600.0,16.9495,16.9814,16.9283,16.9283,3600.0
2005-01-07 10:10:00,31.92,31.92,31.75,31.8,13700.0,16.9548,16.9548,16.8645,16.8911,13700.0
2005-01-07 10:20:00,31.82,31.88,31.7,31.73,12600.0,16.9017,16.9336,16.838,16.8539,12600.0
2005-01-07 10:30:00,31.73,31.75,31.71,31.71,8500.0,16.8539,16.8645,16.8433,16.8433,8500.0
2005-01-07 10:40:00,31.67,31.72,31.65,31.72,5700.0,16.822,16.8486,16.8114,16.8486,5700.0
2005-01-07 10:50:00,31.73,31.75,31.67,31.67,5600.0,16.8539,16.8645,16.822,16.822,5600.0
2005-01-07 11:00:00,31.71,31.73,31.71,31.72,3000.0,16.8433,16.8539,16.8433,16.8486,3000.0
2005-01-07 11:10:00,31.72,31.73,31.71,31.73,7500.0,16.8486,16.8539,16.8433,16.8539,7500.0
2005-01-07 11:20:00,31.73,31.85,31.72,31.85,9400.0,16.8539,16.9176,16.8486,16.9176,9400.0
2005-01-07 11:30:00,31.81,31.81,31.75,31.8,8000.0,16.8964,16.8964,16.8645,16.8911,8000.0
2005-01-07 11:40:00,31.8,31.81,31.77,31.77,5100.0,16.8911,16.8964,16.8751,16.8751,5100.0
2005-01-07 11:50:00,31.8,31.8,31.74,31.74,5300.0,16.8911,16.8911,16.8592,16.8592,5300.0
2005-01-07 12:00:00,31.74,31.74,31.7,31.71,15000.0,16.8592,16.8592,16.838,16.8433,15000.0
2005-01-07 12:10:00,31.72,31.81,31.72,31.81,27500.0,16.8486,16.8964,16.8486,16.8964,27500.0
2005-01-07 12:20:00,31.81,31.81,31.8,31.81,1900.0,16.8964,16.8964,16.8911,16.8964,1900.0
2005-01-07 12:30:00,31.81,31.85,31.81,31.85,3300.0,16.8964,16.9176,16.8964,16.9176,3300.0
2005-01-07 12:40:00,31.85,31.85,31.81,31.81,4600.0,16.9176,16.9176,16.8964,16.8964,4600.0
2005-01-07 12:50:00,31.79,31.8,31.79,31.8,1800.0,16.8858,16.8911,16.8858,16.8911,1800.0
2005-01-07 13:00:00,31.8,31.82,31.8,31.82,4100.0,16.8911,16.9017,16.8911,16.9017,4100.0
2005-01-07 13:10:00,31.81,31.83,31.81,31.83,2500.0,16.8964,16.907,16.8964,16.907,2500.0
2005-01-07 13:20:00,31.82,31.82,31.79,31.79,1100.0,16.9017,16.9017,16.8858,16.8858,1100.0
2005-01-07 13:30:00,31.79,31.79,31.7,31.7,8000.0,16.8858,16.8858,16.838,16.838,8000.0
2005-01-07 13:40:00,31.71,31.73,31.7,31.73,2300.0,16.8433,16.8539,16.838,16.8539,2300.0
2005-01-07 13:50:00,31.73,31.73,31.7,31.71,18800.0,16.8539,16.8539,16.838,16.8433,18800.0
2005-01-07 14:00:00,31.72,31.74,31.72,31.74,900.0,16.8486,16.8592,16.8486,16.8592,900.0
2005-01-07 14:10:00,31.72,31.72,31.71,31.71,4500.0,16.8486,16.8486,16.8433,16.8433,4500.0
2005-01-07 14:20:00,31.73,31.75,31.73,31.73,3000.0,16.8539,16.8645,16.8539,16.8539,3000.0
2005-01-07 14:30:00,31.73,31.74,31.7,31.7,4000.0,16.8539,16.8592,16.838,16.838,4000.0
2005-01-07 14:40:00,31.69,31.71,31.69,31.71,4700.0,16.8326,16.8433,16.8326,16.8433,4700.0
2005-01-07 14:50:00,31.71,31.71,31.63,31.65,10400.0,16.8433,16.8433,16.8008,16.8114,10400.0
2005-01-07 15:00:00,31.67,31.7,31.66,31.66,5000.0,16.822,16.838,16.8167,16.8167,5000.0
2005-01-07 15:10:00,31.66,31.66,31.64,31.64,3500.0,16.8167,16.8167,16.8061,16.8061,3500.0
2005-01-07 15:20:00,31.64,31.67,31.62,31.66,6000.0,16.8061,16.822,16.7955,16.8167,6000.0
2005-01-07 15:30:00,31.66,31.67,31.65,31.66,12100.0,16.8167,16.822,16.8114,16.8167,12100.0
2005-01-07 15:40:00,31.65,31.65,31.6,31.6,11700.0,16.8114,16.8114,16.7848,16.7848,11700.0
2005-01-07 15:50:00,31.6,31.7,31.6,31.65,14100.0,16.7848,16.838,16.7848,16.8114,14100.0
2005-01-10 09:30:00,31.75,31.75,31.6,31.65,9400.0,16.8645,16.8645,16.7848,16.8114,9400.0
2005-01-10 09:40:00,31.64,31.68,31.64,31.65,3600.0,16.8061,16.8273,16.8061,16.8114,3600.0
2005-01-10 09:50:00,31.63,31.66,31.61,31.61,9600.0,16.8008,16.8167,16.7902,16.7902,9600.0
2005-01-10 10:00:00,31.61,31.64,31.56,31.57,8800.0,16.7902,16.8061,16.7636,16.7689,8800.0
2005-01-10 10:10:00,31.57,31.6,31.54,31.58,14100.0,16.7689,16.7848,16.753,16.7742,14100.0
2005-01-10 10:20:00,31.59,31.62,31.57,31.57,13100.0,16.7795,16.7955,16.7689,16.7689,13100.0
2005-01-10 10:30:00,31.58,31.61,31.58,31.6,4500.0,16.7742,16.7902,16.7742,16.7848,4500.0
2005-01-10 10:40:00,31.59,31.61,31.57,31.57,2800.0,16.7795,16.7902,16.7689,16.7689,2800.0
2005-01-10 10:50:00,31.58,31.62,31.57,31.59,3800.0,16.7742,16.7955,16.7689,16.7795,3800.0
2005-01-10 11:00:00,31.6,31.63,31.59,31.63,5500.0,16.7848,16.8008,16.7795,16.8008,5500.0
2005-01-10 11:10:00,31.64,31.7,31.64,31.65,5500.0,16.8061,16.838,16.8061,16.8114,5500.0
2005-01-10 11:20:00,31.65,31.76,31.65,31.75,3600.0,16.8114,16.8698,16.8114,16.8645,3600.0
2005-01-10 11:30:00,31.75,31.75,31.7,31.71,4200.0,16.8645,16.8645,16.838,16.8433,4200.0
2005-01-10 11:40:00,31.71,31.72,31.65,31.7,1900.0,16.8433,16.8486,16.8114,16.838,1900.0
2005-01-10 11:50:00,31.7,31.71,31.69,31.69,1900.0,16.838,16.8433,16.8326,16.8326,1900.0
2005-01-10 12:00:00,31.7,31.7,31.69,31.7,6900.0,16.838,16.838,16.8326,16.838,6900.0
2005-01-10 12:10:00,31.7,31.7,31.69,31.69,4500.0,16.838,16.838,16.8326,16.8326,4500.0
2005-01-10 12:20:00,31.69,31.7,31.69,31.7,3300.0,16.8326,16.838,16.8326,16.838,3300.0
2005-01-10 12:30:00,31.7,31.75,31.69,31.75,12500.0,16.838,16.8645,16.8326,16.8645,12500.0
2005-01-10 12:40:00,31.75,31.75,31.69,31.69,4400.0,16.8645,16.8645,16.8326,16.8326,4400.0
2005-01-10 12:50:00,31.69,31.7,31.66,31.66,13800.0,16.8326,16.838,16.8167,16.8167,13800.0
2005-01-10 13:00:00,31.66,31.69,31.66,31.66,4700.0,16.8167,16.8326,16.8167,16.8167,4700.0
2005-01-10 13:10:00,31.65,31.65,31.64,31.65,18300.0,16.8114,16.8114,16.8061,16.8114,18300.0
2005-01-10 13:20:00,31.67,31.69,31.67,31.67,3300.0,16.822,16.8326,16.822,16.822,3300.0
2005-01-10 13:30:00,31.67,31.67,31.63,31.64,6400.0,16.822,16.822,16.8008,16.8061,6400.0
2005-01-10 13:40:00,31.63,31.7,31.63,31.69,46200.0,16.8008,16.838,16.8008,16.8326,46200.0
2005-01-10 13:50:00,31.69,31.71,31.68,31.68,3900.0,16.8326,16.8433,16.8273,16.8273,3900.0
2005-01-10 14:00:00,31.7,31.72,31.68,31.68,3300.0,16.838,16.8486,16.8273,16.8273,3300.0
2005-01-10 14:10:00,31.69,31.73,31.62,31.73,5700.0,16.8326,16.8539,16.7955,16.8539,5700.0
2005-01-10 14:20:00,31.72,31.77,31.71,31.77,5900.0,16.8486,16.8751,16.8433,16.8751,5900.0
2005-01-10 14:30:00,31.75,31.79,31.75,31.79,8100.0,16.8645,16.8858,16.8645,16.8858,8100.0
2005-01-10 14:40:00,31.78,31.78,31.73,31.73,7000.0,16.8805,16.8805,16.8539,16.8539,7000.0
2005-01-10 14:50:00,31.72,31.75,31.72,31.74,6300.0,16.8486,16.8645,16.8486,16.8592,6300.0
2005-01-10 15:00:00,31.74,31.75,31.71,31.71,11000.0,16.8592,16.8645,16.8433,16.8433,11000.0
2005-01-10 15:10:00,31.71,31.73,31.62,31.7,26500.0,16.8433,16.8539,16.7955,16.838,26500.0
2005-01-10 15:20:00,31.71,31.73,31.59,31.59,19900.0,16.8433,16.8539,16.7795,16.7795,19900.0
2005-01-10 15:30:00,31.59,31.64,31.57,31.6,13400.0,16.7795,16.8061,16.7689,16.7848,13400.0
2005-01-10 15:40:00,31.6,31.76,31.6,31.75,16000.0,16.7848,16.8698,16.7848,16.8645,16000.0
2005-01-10 15:50:00,31.75,31.76,31.69,31.75,27000.0,16.8645,16.8698,16.8326,16.8645,27000.0
2005-01-11 09:30:00,31.85,31.89,31.8,31.82,10200.0,16.9176,16.9389,16.8911,16.9017,10200.0
2005-01-11 09:40:00,31.8,31.81,31.4,31.45,19400.0,16.8911,16.8964,16.6786,16.7052,19400.0
2005-01-11 09:50:00,31.45,31.57,31.45,31.57,7900.0,16.7052,16.7689,16.7052,16.7689,7900.0
2005-01-11 10:00:00,31.5,31.5,31.35,31.38,5700.0,16.7317,16.7317,16.6521,16.668,5700.0
2005-01-11 10:10:00,31.38,31.4,31.36,31.37,12400.0,16.668,16.6786,16.6574,16.6627,12400.0
2005-01-11 10:20:00,31.42,31.53,31.42,31.51,9500.0,16.6892,16.7477,16.6892,16.737,9500.0
2005-01-11 10:30:00,31.47,31.55,31.47,31.55,8000.0,16.7158,16.7583,16.7158,16.7583,8000.0
2005-01-11 10:40:00,31.53,31.57,31.5,31.57,4700.0,16.7477,16.7689,16.7317,16.7689,4700.0
2005-01-11 10:50:00,31.53,31.57,31.48,31.49,5000.0,16.7477,16.7689,16.7211,16.7264,5000.0
2005-01-11 11:00:00,31.49,31.5,31.46,31.5,3100.0,16.7264,16.7317,16.7105,16.7317,3100.0
2005-01-11 11:10:00,31.5,31.51,31.46,31.5,4200.0,16.7317,16.737,16.7105,16.7317,4200.0
2005-01-11 11:20:00,31.51,31.51,31.46,31.47,4100.0,16.737,16.737,16.7105,16.7158,4100.0
2005-01-11 11:30:00,31.47,31.47,31.46,31.46,2100.0,16.7158,16.7158,16.7105,16.7105,2100.0
2005-01-11 11:40:00,31.46,31.47,31.42,31.42,6700.0,16.7105,16.7158,16.6892,16.6892,6700.0
2005-01-11 11:50:00,31.42,31.55,31.42,31.55,5400.0,16.6892,16.7583,16.6892,16.7583,5400.0
2005-01-11 12:00:00,31.55,31.6,31.54,31.57,3900.0,16.7583,16.7848,16.753,16.7689,3900.0
2005-01-11 12:10:00,31.58,31.59,31.46,31.46,5200.0,16.7742,16.7795,16.7105,16.7105,5200.0
2005-01-11 12:20:00,31.45,31.49,31.45,31.47,1700.0,16.7052,16.7264,16.7052,16.7158,1700.0
2005-01-11 12:30:00,31.46,31.5,31.45,31.47,3900.0,16.7105,16.7317,16.7052,16.7158,3900.0
2005-01-11 12:40:00,31.48,31.52,31.48,31.52,4600.0,16.7211,16.7423,16.7211,16.7423,4600.0
2005-01-11 12:50:00,31.53,31.58,31.5,31.5,4200.0,16.7477,16.7742,16.7317,16.7317,4200.0
2005-01-11 13:00:00,31.5,31.54,31.46,31.54,5500.0,16.7317,16.753,16.7105,16.753,5500.0
2005-01-11 13:10:00,31.54,31.55,31.5,31.51,2400.0,16.753,16.7583,16.7317,16.737,2400.0
2005-01-11 13:20:00,31.5,31.64,31.5,31.64,7700.0,16.7317,16.8061,16.7317,16.8061,7700.0
2005-01-11 13:30:00,31.6,31.65,31.57,31.59,5400.0,16.7848,16.8114,16.7689,16.7795,5400.0
2005-01-11 13:40:00,31.58,31.62,31.57,31.57,3100.0,16.7742,16.7955,16.7689,16.7689,3100.0
2005-01-11 13:50:00,31.57,31.65,31.57,31.63,2400.0,16.7689,16.8114,16.7689,16.8008,2400.0
2005-01-11 14:00:00,31.63,31.7,31.61,31.7,3400.0,16.8008,16.838,16.7902,16.838,3400.0
2005-01-11 14:10:00,31.7,31.72,31.61,31.61,2400.0,16.838,16.8486,16.7902,16.7902,2400.0
2005-01-11 14:20:00,31.61,31.61,31.57,31.61,1500.0,16.7902,16.7902,16.7689,16.7902,1500.0
2005-01-11 14:30:00,31.59,31.59,31.46,31.51,6400.0,16.7795,16.7795,16.7105,16.737,6400.0
2005-01-11 14:40:00,31.51,31.52,31.45,31.46,9600.0,16.737,16.7423,16.7052,16.7105,9600.0
2005-01-11 14:50:00,31.46,31.48,31.44,31.48,5100.0,16.7105,16.7211,16.6999,16.7211,5100.0
2005-01-11 15:00:00,31.47,31.56,31.46,31.52,3600.0,16.7158,16.7636,16.7105,16.7423,3600.0
2005-01-11 15:10:00,31.52,31.56,31.51,31.53,2000.0,16.7423,16.7636,16.737,16.7477,2000.0
2005-01-11 15:20:00,31.5,31.52,31.47,31.52,4100.0,16.7317,16.7423,16.7158,16.7423,4100.0
2005-01-11 15:30:00,31.54,31.55,31.53,31.55,4700.0,16.753,16.7583,16.7477,16.7583,4700.0
2005-01-11 15:40:00,31.55,31.62,31.54,31.6,6500.0,16.7583,16.7955,16.753,16.7848,6500.0
2005-01-11 15:50:00,31.57,31.61,31.48,31.52,6000.0,16.7689,16.7902,16.7211,16.7423,6000.0
2005-01-12 09:30:00,31.53,31.53,31.37,31.47,13100.0,16.7477,16.7477,16.6627,16.7158,13100.0
2005-01-12 09:40:00,31.45,31.5,31.4,31.41,3200.0,16.7052,16.7317,16.6786,16.6839,3200.0
2005-01-12 09:50:00,31.4,31.41,31.27,31.28,11200.0,16.6786,16.6839,16.6096,16.6149,11200.0
2005-01-12 10:00:00,31.29,31.46,31.29,31.39,7100.0,16.6202,16.7105,16.6202,16.6733,7100.0
2005-01-12 10:10:00,31.4,31.44,31.33,31.35,5000.0,16.6786,16.6999,16.6414,16.6521,5000.0
2005-01-12 10:20:00,31.35,31.38,31.27,31.36,11000.0,16.6521,16.668,16.6096,16.6574,11000.0
2005-01-12 10:30:00,31.31,31.34,31.15,31.16,11900.0,16.6308,16.6467,16.5458,16.5511,11900.0
2005-01-12 10:40:00,31.2,31.27,31.18,31.25,5200.0,16.5724,16.6096,16.5618,16.5989,5200.0
2005-01-12 10:50:00,31.25,31.26,31.19,31.26,9700.0,16.5989,16.6042,16.5671,16.6042,9700.0
2005-01-12 11:00:00,31.26,31.3,31.24,31.29,7000.0,16.6042,16.6255,16.5936,16.6202,7000.0
2005-01-12 11:10:00,31.3,31.34,31.26,31.3,5000.0,16.6255,16.6467,16.6042,16.6255,5000.0
2005-01-12 11:20:00,31.3,31.35,31.3,31.34,7700.0,16.6255,16.6521,16.6255,16.6467,7700.0
2005-01-12 11:30:00,31.35,31.38,31.33,31.34,6300.0,16.6521,16.668,16.6414,16.6467,6300.0
2005-01-12 11:40:00,31.34,31.43,31.34,31.43,6200.0,16.6467,16.6945,16.6467,16.6945,6200.0
2005-01-12 11:50:00,31.43,31.43,31.39,31.43,2000.0,16.6945,16.6945,16.6733,16.6945,2000.0
2005-01-12 12:00:00,31.4,31.43,31.37,31.37,8900.0,16.6786,16.6945,16.6627,16.6627,8900.0
2005-01-12 12:10:00,31.37,31.42,31.37,31.41,2600.0,16.6627,16.6892,16.6627,16.6839,2600.0
2005-01-12 12:20:00,31.4,31.43,31.4,31.43,3500.0,16.6786,16.6945,16.6786,16.6945,3500.0
2005-01-12 12:30:00,31.43,31.43,31.38,31.41,2400.0,16.6945,16.6945,16.668,16.6839,2400.0
2005-01-12 12:40:00,31.42,31.45,31.42,31.42,3800.0,16.6892,16.7052,16.6892,16.6892,3800.0
2005-01-12 12:50:00,31.43,31.45,31.41,31.42,3800.0,16.6945,16.7052,16.6839,16.6892,3800.0
2005-01-12 13:00:00,31.42,31.44,31.42,31.43,2600.0,16.6892,16.6999,16.6892,16.6945,2600.0
2005-01-12 13:10:00,31.4,31.43,31.4,31.43,1400.0,16.6786,16.6945,16.6786,16.6945,1400.0
2005-01-12 13:20:00,31.42,31.42,31.38,31.4,4300.0,16.6892,16.6892,16.668,16.6786,4300.0
2005-01-12 13:30:00,31.39,31.39,31.36,31.36,2700.0,16.6733,16.6733,16.6574,16.6574,2700.0
2005-01-12 13:40:00,31.37,31.4,31.35,31.35,4200.0,16.6627,16.6786,16.6521,16.6521,4200.0
2005-01-12 13:50:00,31.35,31.4,31.35,31.37,4900.0,16.6521,16.6786,16.6521,16.6627,4900.0
2005-01-12 14:00:00,31.39,31.43,31.39,31.42,4100.0,16.6733,16.6945,16.6733,16.6892,4100.0
2005-01-12 14:10:00,31.42,31.43,31.37,31.43,2600.0,16.6892,16.6945,16.6627,16.6945,2600.0
2005-01-12 14:20:00,31.44,31.44,31.38,31.41,4200.0,16.6999,16.6999,16.668,16.6839,4200.0
2005-01-12 14:30:00,31.42,31.47,31.41,31.47,5500.0,16.6892,16.7158,16.6839,16.7158,5500.0
2005-01-12 14:40:00,31.46,31.46,31.45,31.46,2300.0,16.7105,16.7105,16.7052,16.7105,2300.0
2005-01-12 14:50:00,31.44,31.47,31.42,31.47,4200.0,16.6999,16.7158,16.6892,16.7158,4200.0
2005-01-12 15:00:00,31.44,31.45,31.4,31.4,3300.0,16.6999,16.7052,16.6786,16.6786,3300.0
2005-01-12 15:10:00,31.39,31.45,31.39,31.45,1500.0,16.6733,16.7052,16.6733,16.7052,1500.0
2005-01-12 15:20:00,31.44,31.47,31.43,31.47,1900.0,16.6999,16.7158,16.6945,16.7158,1900.0
2005-01-12 15:30:00,31.47,31.47,31.39,31.45,18300.0,16.7158,16.7158,16.6733,16.7052,18300.0
2005-01-12 15:40:00,31.44,31.48,31.4,31.45,11200.0,16.6999,16.7211,16.6786,16.7052,11200.0
2005-01-12 15:50:00,31.42,31.49,31.42,31.49,10400.0,16.6892,16.7264,16.6892,16.7264,10400.0
2005-01-13 09:30:00,31.35,31.49,31.35,31.41,8300.0,16.6521,16.7264,16.6521,16.6839,8300.0
2005-01-13 09:40:00,31.46,31.51,31.3,31.35,3300.0,16.7105,16.737,16.6255,16.6521,3300.0
2005-01-13 09:50:00,31.36,31.4,31.36,31.39,3900.0,16.6574,16.6786,16.6574,16.6733,3900.0
2005-01-13 10:00:00,31.37,31.44,31.36,31.42,1800.0,16.6627,16.6999,16.6574,16.6892,1800.0
2005-01-13 10:10:00,31.42,31.44,31.41,31.43,2400.0,16.6892,16.6999,16.6839,16.6945,2400.0
2005-01-13 10:20:00,31.43,31.52,31.4,31.44,6600.0,16.6945,16.7423,16.6786,16.6999,6600.0
2005-01-13 10:30:00,31.45,31.45,31.36,31.4,3300.0,16.7052,16.7052,16.6574,16.6786,3300.0
2005-01-13 10:40:00,31.37,31.45,31.37,31.45,2400.0,16.6627,16.7052,16.6627,16.7052,2400.0
2005-01-13 10:50:00,31.45,31.48,31.44,31.48,1800.0,16.7052,16.7211,16.6999,16.7211,1800.0
2005-01-13 11:00:00,31.48,31.55,31.48,31.55,3600.0,16.7211,16.7583,16.7211,16.7583,3600.0
2005-01-13 11:10:00,31.56,31.56,31.55,31.55,1000.0,16.7636,16.7636,16.7583,16.7583,1000.0
2005-01-13 11:20:00,31.53,31.55,31.53,31.55,5000.0,16.7477,16.7583,16.7477,16.7583,5000.0
2005-01-13 11:30:00,31.54,31.55,31.53,31.53,2300.0,16.753,16.7583,16.7477,16.7477,2300.0
2005-01-13 11:40:00,31.53,31.54,31.44,31.44,1100.0,16.7477,16.753,16.6999,16.6999,1100.0
2005-01-13 11:50:00,31.49,31.5,31.49,31.5,1100.0,16.7264,16.7317,16.7264,16.7317,1100.0
2005-01-13 12:00:00,31.5,31.5,31.5,31.5,700.0,16.7317,16.7317,16.7317,16.7317,700.0
2005-01-13 12:10:00,31.51,31.54,31.51,31.54,3600.0,16.737,16.753,16.737,16.753,3600.0
2005-01-13 12:20:00,31.53,31.55,31.52,31.53,14800.0,16.7477,16.7583,16.7423,16.7477,14800.0
2005-01-13 12:30:00,31.54,31.75,31.54,31.6,14600.0,16.753,16.8645,16.753,16.7848,14600.0
2005-01-13 12:40:00,31.57,31.57,31.56,31.56,26100.0,16.7689,16.7689,16.7636,16.7636,26100.0
2005-01-13 12:50:00,31.57,31.57,31.55,31.55,5100.0,16.7689,16.7689,16.7583,16.7583,5100.0
2005-01-13 13:00:00,31.55,31.57,31.5,31.53,8600.0,16.7583,16.7689,16.7317,16.7477,8600.0
2005-01-13 13:10:00,31.53,31.54,31.53,31.53,12900.0,16.7477,16.753,16.7477,16.7477,12900.0
2005-01-13 13:20:00,31.53,31.56,31.5,31.51,5000.0,16.7477,16.7636,16.7317,16.737,5000.0
2005-01-13 13:30:00,31.5,31.51,31.5,31.5,4000.0,16.7317,16.737,16.7317,16.7317,4000.0
2005-01-13 13:40:00,31.5,31.5,31.49,31.49,13900.0,16.7317,16.7317,16.7264,16.7264,13900.0
2005-01-13 13:50:00,31.49,31.51,31.48,31.51,3900.0,16.7264,16.737,16.7211,16.737,3900.0
2005-01-13 14:00:00,31.5,31.52,31.47,31.47,2600.0,16.7317,16.7423,16.7158,16.7158,2600.0
2005-01-13 14:10:00,31.44,31.48,31.43,31.48,5200.0,16.6999,16.7211,16.6945,16.7211,5200.0
2005-01-13 14:20:00,31.47,31.48,31.47,31.48,4100.0,16.7158,16.7211,16.7158,16.7211,4100.0
2005-01-13 14:30:00,31.48,31.5,31.47,31.48,1600.0,16.7211,16.7317,16.7158,16.7211,1600.0
2005-01-13 14:40:00,31.48,31.48,31.44,31.44,1600.0,16.7211,16.7211,16.6999,16.6999,1600.0
2005-01-13 14:50:00,31.44,31.49,31.4,31.41,5000.0,16.6999,16.7264,16.6786,16.6839,5000.0
2005-01-13 15:00:00,31.44,31.46,31.43,31.46,6400.0,16.6999,16.7105,16.6945,16.7105,6400.0
2005-01-13 15:10:00,31.44,31.47,31.44,31.45,8400.0,16.6999,16.7158,16.6999,16.7052,8400.0
2005-01-13 15:20:00,31.45,31.46,31.41,31.42,7400.0,16.7052,16.7105,16.6839,16.6892,7400.0
2005-01-13 15:30:00,31.42,31.42,31.34,31.36,15500.0,16.6892,16.6892,16.6467,16.6574,15500.0
2005-01-13 15:40:00,31.36,31.37,31.32,31.33,5500.0,16.6574,16.6627,16.6361,16.6414,5500.0
2005-01-13 15:50:00,31.33,31.42,31.3,31.3,18100.0,16.6414,16.6892,16.6255,16.6255,18100.0
2005-01-14 09:30:00,31.39,31.5,31.37,31.37,7200.0,16.6733,16.7317,16.6627,16.6627,7200.0
2005-01-14 09:40:00,31.44,31.44,31.33,31.34,6600.0,16.6999,16.6999,16.6414,16.6467,6600.0
2005-01-14 09:50:00,31.36,31.38,31.35,31.35,10800.0,16.6574,16.668,16.6521,16.6521,10800.0
2005-01-14 10:00:00,31.35,31.36,31.35,31.35,3500.0,16.6521,16.6574,16.6521,16.6521,3500.0
2005-01-14 10:10:00,31.35,31.37,31.35,31.36,9200.0,16.6521,16.6627,16.6521,16.6574,9200.0
2005-01-14 10:20:00,31.41,31.47,31.38,31.47,5200.0,16.6839,16.7158,16.668,16.7158,5200.0
2005-01-14 10:30:00,31.46,31.46,31.38,31.38,3800.0,16.7105,16.7105,16.668,16.668,3800.0
2005-01-14 10:40:00,31.38,31.38,31.35,31.35,7400.0,16.668,16.668,16.6521,16.6521,7400.0
2005-01-14 10:50:00,31.35,31.36,31.35,31.35,3900.0,16.6521,16.6574,16.6521,16.6521,3900.0
2005-01-14 11:00:00,31.36,31.36,31.35,31.35,4700.0,16.6574,16.6574,16.6521,16.6521,4700.0
2005-01-14 11:10:00,31.35,31.35,31.35,31.35,2900.0,16.6521,16.6521,16.6521,16.6521,2900.0
2005-01-14 11:20:00,31.32,31.33,31.32,31.32,1400.0,16.6361,16.6414,16.6361,16.6361,1400.0
2005-01-14 11:30:00,31.33,31.35,31.31,31.31,4200.0,16.6414,16.6521,16.6308,16.6308,4200.0
2005-01-14 11:40:00,31.27,31.28,31.22,31.22,5300.0,16.6096,16.6149,16.583,16.583,5300.0
2005-01-14 11:50:00,31.23,31.23,31.14,31.19,7200.0,16.5883,16.5883,16.5405,16.5671,7200.0
2005-01-14 12:00:00,31.19,31.25,31.19,31.19,5300.0,16.5671,16.5989,16.5671,16.5671,5300.0
2005-01-14 12:10:00,31.2,31.23,31.2,31.23,1400.0,16.5724,16.5883,16.5724,16.5883,1400.0
2005-01-14 12:20:00,31.23,31.35,31.22,31.35,9900.0,16.5883,16.6521,16.583,16.6521,9900.0
2005-01-14 12:30:00,31.34,31.39,31.31,31.34,5400.0,16.6467,16.6733,16.6308,16.6467,5400.0
2005-01-14 12:40:00,31.35,31.36,31.34,31.35,1700.0,16.6521,16.6574,16.6467,16.6521,1700.0
2005-01-14 12:50:00,31.35,31.35,31.28,31.28,3800.0,16.6521,16.6521,16.6149,16.6149,3800.0
2005-01-14 13:00:00,31.29,31.3,31.28,31.29,3800.0,16.6202,16.6255,16.6149,16.6202,3800.0
2005-01-14 13:10:00,31.28,31.3,31.28,31.29,4800.0,16.6149,16.6255,16.6149,16.6202,4800.0
2005-01-14 13:20:00,31.32,31.32,31.23,31.25,8000.0,16.6361,16.6361,16.5883,16.5989,8000.0
2005-01-14 13:30:00,31.27,31.3,31.24,31.24,2500.0,16.6096,16.6255,16.5936,16.5936,2500.0
2005-01-14 13:40:00,31.25,31.26,31.2,31.25,2700.0,16.5989,16.6042,16.5724,16.5989,2700.0
2005-01-14 13:50:00,31.25,31.26,31.18,31.25,109800.0,16.5989,16.6042,16.5618,16.5989,109800.0
2005-01-14 14:00:00,31.25,31.26,31.23,31.26,5900.0,16.5989,16.6042,16.5883,16.6042,5900.0
2005-01-14 14:10:00,31.26,31.28,31.25,31.28,2600.0,16.6042,16.6149,16.5989,16.6149,2600.0
2005-01-14 14:20:00,31.29,31.32,31.29,31.29,4300.0,16.6202,16.6361,16.6202,16.6202,4300.0
2005-01-14 14:30:00,31.27,31.31,31.26,31.3,5500.0,16.6096,16.6308,16.6042,16.6255,5500.0
2005-01-14 14:40:00,31.3,31.33,31.3,31.32,7000.0,16.6255,16.6414,16.6255,16.6361,7000.0
2005-01-14 14:50:00,31.32,31.38,31.32,31.34,13300.0,16.6361,16.668,16.6361,16.6467,13300.0
2005-01-14 15:00:00,31.34,31.34,31.26,31.29,7000.0,16.6467,16.6467,16.6042,16.6202,7000.0
2005-01-14 15:10:00,31.29,31.29,31.18,31.18,7300.0,16.6202,16.6202,16.5618,16.5618,7300.0
2005-01-14 15:20:00,31.23,31.3,31.23,31.3,10800.0,16.5883,16.6255,16.5883,16.6255,10800.0
2005-01-14 15:30:00,31.3,31.31,31.28,31.3,8300.0,16.6255,16.6308,16.6149,16.6255,8300.0
2005-01-14 15:40:00,31.32,31.33,31.27,31.28,9300.0,16.6361,16.6414,16.6096,16.6149,9300.0
2005-01-14 15:50:00,31.29,31.35,31.28,31.35,10400.0,16.6202,16.6521,16.6149,16.6521,10400.0
2005-01-18 09:30:00,31.33,31.33,31.2,31.29,8500.0,16.6414,16.6414,16.5724,16.6202,8500.0
2005-01-18 09:40:00,31.22,31.26,31.19,31.21,4700.0,16.583,16.6042,16.5671,16.5777,4700.0
2005-01-18 09:50:00,31.21,31.24,31.06,31.14,8800.0,16.5777,16.5936,16.498,16.5405,8800.0
2005-01-18 10:00:00,31.16,31.23,31.16,31.22,6200.0,16.5511,16.5883,16.5511,16.583,6200.0
2005-01-18 10:10:00,31.23,31.23,31.16,31.17,5900.0,16.5883,16.5883,16.5511,16.5564,5900.0
2005-01-18 10:20:00,31.17,31.32,31.16,31.26,12100.0,16.5564,16.6361,16.5511,16.6042,12100.0
2005-01-18 10:30:00,31.27,31.43,31.27,31.39,9700.0,16.6096,16.6945,16.6096,16.6733,9700.0
2005-01-18 10:40:00,31.39,31.51,31.37,31.43,8700.0,16.6733,16.737,16.6627,16.6945,8700.0
2005-01-18 10:50:00,31.47,31.48,31.3,31.37,25700.0,16.7158,16.7211,16.6255,16.6627,25700.0
2005-01-18 11:00:00,31.39,31.45,31.3,31.35,9300.0,16.6733,16.7052,16.6255,16.6521,9300.0
2005-01-18 11:10:00,31.38,31.4,31.36,31.38,9100.0,16.668,16.6786,16.6574,16.668,9100.0
2005-01-18 11:20:00,31.38,31.4,31.28,31.34,8200.0,16.668,16.6786,16.6149,16.6467,8200.0
2005-01-18 11:30:00,31.38,31.6,31.38,31.57,10600.0,16.668,16.7848,16.668,16.7689,10600.0
2005-01-18 11:40:00,31.55,31.62,31.5,31.58,3500.0,16.7583,16.7955,16.7317,16.7742,3500.0
2005-01-18 11:50:00,31.58,31.62,31.55,31.62,2400.0,16.7742,16.7955,16.7583,16.7955,2400.0
2005-01-18 12:00:00,31.62,31.65,31.62,31.64,4500.0,16.7955,16.8114,16.7955,16.8061,4500.0
2005-01-18 12:10:00,31.64,31.68,31.62,31.62,1600.0,16.8061,16.8273,16.7955,16.7955,1600.0
2005-01-18 12:20:00,31.6,31.62,31.55,31.62,2400.0,16.7848,16.7955,16.7583,16.7955,2400.0
2005-01-18 12:30:00,31.58,31.58,31.5,31.53,4200.0,16.7742,16.7742,16.7317,16.7477,4200.0
2005-01-18 12:40:00,31.53,31.57,31.5,31.52,4200.0,16.7477,16.7689,16.7317,16.7423,4200.0
2005-01-18 12:50:00,31.5,31.54,31.5,31.54,1900.0,16.7317,16.753,16.7317,16.753,1900.0
2005-01-18 13:00:00,31.52,31.61,31.52,31.61,6500.0,16.7423,16.7902,16.7423,16.7902,6500.0
2005-01-18 13:10:00,31.61,31.62,31.55,31.55,3300.0,16.7902,16.7955,16.7583,16.7583,3300.0
2005-01-18 13:20:00,31.56,31.62,31.55,31.55,4500.0,16.7636,16.7955,16.7583,16.7583,4500.0
2005-01-18 13:30:00,31.55,31.6,31.52,31.55,4200.0,16.7583,16.7848,16.7423,16.7583,4200.0
2005-01-18 13:40:00,31.56,31.68,31.55,31.65,3300.0,16.7636,16.8273,16.7583,16.8114,3300.0
2005-01-18 13:50:00,31.66,31.68,31.61,31.66,1700.0,16.8167,16.8273,16.7902,16.8167,1700.0
2005-01-18 14:00:00,31.66,31.67,31.65,31.66,1500.0,16.8167,16.822,16.8114,16.8167,1500.0
2005-01-18 14:10:00,31.68,31.68,31.63,31.66,4400.0,16.8273,16.8273,16.8008,16.8167,4400.0
2005-01-18 14:20:00,31.66,31.73,31.66,31.73,3500.0,16.8167,16.8539,16.8167,16.8539,3500.0
2005-01-18 14:30:00,31.74,31.76,31.59,31.64,7900.0,16.8592,16.8698,16.7795,16.8061,7900.0
2005-01-18 14:40:00,31.62,31.64,31.56,31.64,7700.0,16.7955,16.8061,16.7636,16.8061,7700.0
2005-01-18 14:50:00,31.61,31.61,31.49,31.57,5500.0,16.7902,16.7902,16.7264,16.7689,5500.0
2005-01-18 15:00:00,31.57,31.61,31.56,31.58,4700.0,16.7689,16.7902,16.7636,16.7742,4700.0
2005-01-18 15:10:00,31.61,31.63,31.6,31.6,3300.0,16.7902,16.8008,16.7848,16.7848,3300.0
2005-01-18 15:20:00,31.64,31.71,31.62,31.71,3400.0,16.8061,16.8433,16.7955,16.8433,3400.0
2005-01-18 15:30:00,31.7,31.71,31.61,31.66,4900.0,16.838,16.8433,16.7902,16.8167,4900.0
2005-01-18 15:40:00,31.66,31.71,31.66,31.71,2200.0,16.8167,16.8433,16.8167,16.8433,2200.0
2005-01-18 15:50:00,31.71,31.77,31.71,31.76,5600.0,16.8433,16.8751,16.8433,16.8698,5600.0
2005-01-19 09:30:00,31.76,31.85,31.75,31.76,12600.0,16.8698,16.9176,16.8645,16.8698,12600.0
2005-01-19 09:40:00,31.77,31.84,31.67,31.67,2100.0,16.8751,16.9123,16.822,16.822,2100.0
2005-01-19 09:50:00,31.67,31.68,31.55,31.55,7400.0,16.822,16.8273,16.7583,16.7583,7400.0
2005-01-19 10:00:00,31.66,31.66,31.55,31.57,1300.0,16.8167,16.8167,16.7583,16.7689,1300.0
2005-01-19 10:10:00,31.59,31.66,31.54,31.66,2200.0,16.7795,16.8167,16.753,16.8167,2200.0
2005-01-19 10:20:00,31.65,31.65,31.62,31.62,800.0,16.8114,16.8114,16.7955,16.7955,800.0
2005-01-19 10:30:00,31.63,31.65,31.6,31.61,1500.0,16.8008,16.8114,16.7848,16.7902,1500.0
2005-01-19 10:40:00,31.6,31.6,31.59,31.59,700.0,16.7848,16.7848,16.7795,16.7795,700.0
2005-01-19 10:50:00,31.59,31.61,31.59,31.61,1300.0,16.7795,16.7902,16.7795,16.7902,1300.0
2005-01-19 11:00:00,31.59,31.6,31.58,31.59,1600.0,16.7795,16.7848,16.7742,16.7795,1600.0
2005-01-19 11:10:00,31.6,31.64,31.6,31.63,3600.0,16.7848,16.8061,16.7848,16.8008,3600.0
2005-01-19 11:20:00,31.63,31.66,31.63,31.66,5500.0,16.8008,16.8167,16.8008,16.8167,5500.0
2005-01-19 11:30:00,31.67,31.74,31.66,31.72,5500.0,16.822,16.8592,16.8167,16.8486,5500.0
2005-01-19 11:40:00,31.65,31.69,31.54,31.54,3800.0,16.8114,16.8326,16.753,16.753,3800.0
2005-01-19 11:50:00,31.52,31.54,31.51,31.51,1100.0,16.7423,16.753,16.737,16.737,1100.0
2005-01-19 12:00:00,31.49,31.5,31.36,31.36,9400.0,16.7264,16.7317,16.6574,16.6574,9400.0
2005-01-19 12:10:00,31.34,31.34,31.33,31.34,2100.0,16.6467,16.6467,16.6414,16.6467,2100.0
2005-01-19 12:20:00,31.34,31.45,31.34,31.43,2600.0,16.6467,16.7052,16.6467,16.6945,2600.0
2005-01-19 12:30:00,31.44,31.45,31.44,31.45,1400.0,16.6999,16.7052,16.6999,16.7052,1400.0
2005-01-19 12:40:00,31.45,31.47,31.45,31.45,1600.0,16.7052,16.7158,16.7052,16.7052,1600.0
2005-01-19 12:50:00,31.44,31.45,31.44,31.44,1400.0,16.6999,16.7052,16.6999,16.6999,1400.0
2005-01-19 13:00:00,31.45,31.45,31.44,31.45,2300.0,16.7052,16.7052,16.6999,16.7052,2300.0
2005-01-19 13:10:00,31.45,31.46,31.44,31.44,1100.0,16.7052,16.7105,16.6999,16.6999,1100.0
2005-01-19 13:20:00,31.45,31.49,31.43,31.44,4500.0,16.7052,16.7264,16.6945,16.6999,4500.0
2005-01-19 13:30:00,31.43,31.43,31.43,31.43,1100.0,16.6945,16.6945,16.6945,16.6945,1100.0
2005-01-19 13:40:00,31.43,31.43,31.43,31.43,600.0,16.6945,16.6945,16.6945,16.6945,600.0
2005-01-19 13:50:00,31.44,31.44,31.41,31.42,4200.0,16.6999,16.6999,16.6839,16.6892,4200.0
2005-01-19 14:00:00,31.42,31.43,31.41,31.41,7900.0,16.6892,16.6945,16.6839,16.6839,7900.0
2005-01-19 14:10:00,31.41,31.42,31.4,31.41,2300.0,16.6839,16.6892,16.6786,16.6839,2300.0
2005-01-19 14:20:00,31.41,31.41,31.4,31.41,8800.0,16.6839,16.6839,16.6786,16.6839,8800.0
2005-01-19 14:30:00,31.41,31.47,31.4,31.45,9800.0,16.6839,16.7158,16.6786,16.7052,9800.0
2005-01-19 14:40:00,31.46,31.46,31.44,31.46,2900.0,16.7105,16.7105,16.6999,16.7105,2900.0
2005-01-19 14:50:00,31.45,31.46,31.43,31.43,1100.0,16.7052,16.7105,16.6945,16.6945,1100.0
2005-01-19 15:00:00,31.44,31.44,31.43,31.43,2200.0,16.6999,16.6999,16.6945,16.6945,2200.0
2005-01-19 15:10:00,31.42,31.43,31.29,31.31,15400.0,16.6892,16.6945,16.6202,16.6308,15400.0
2005-01-19 15:20:00,31.31,31.31,31.21,31.27,16600.0,16.6308,16.6308,16.5777,16.6096,16600.0
2005-01-19 15:30:00,31.27,31.34,31.2,31.34,15600.0,16.6096,16.6467,16.5724,16.6467,15600.0
2005-01-19 15:40:00,31.35,31.46,31.35,31.43,20700.0,16.6521,16.7105,16.6521,16.6945,20700.0
2005-01-19 15:50:00,31.43,31.47,31.35,31.4,14900.0,16.6945,16.7158,16.6521,16.6786,14900.0
2005-01-20 09:30:00,31.42,31.42,31.12,31.12,6100.0,16.6892,16.6892,16.5299,16.5299,6100.0
2005-01-20 09:40:00,31.12,31.14,31.01,31.11,9400.0,16.5299,16.5405,16.4715,16.5246,9400.0
2005-01-20 09:50:00,31.12,31.14,31.07,31.12,4900.0,16.5299,16.5405,16.5033,16.5299,4900.0
2005-01-20 10:00:00,31.12,31.31,31.08,31.31,7100.0,16.5299,16.6308,16.5086,16.6308,7100.0
2005-01-20 10:10:00,31.31,31.43,31.3,31.38,6000.0,16.6308,16.6945,16.6255,16.668,6000.0
2005-01-20 10:20:00,31.38,31.38,31.19,31.22,3400.0,16.668,16.668,16.5671,16.583,3400.0
2005-01-20 10:30:00,31.25,31.25,31.18,31.24,3700.0,16.5989,16.5989,16.5618,16.5936,3700.0
2005-01-20 10:40:00,31.24,31.31,31.22,31.31,4600.0,16.5936,16.6308,16.583,16.6308,4600.0
2005-01-20 10:50:00,31.26,31.33,31.26,31.3,1100.0,16.6042,16.6414,16.6042,16.6255,1100.0
2005-01-20 11:00:00,31.29,31.3,31.2,31.21,13000.0,16.6202,16.6255,16.5724,16.5777,13000.0
2005-01-20 11:10:00,31.2,31.21,31.12,31.12,7600.0,16.5724,16.5777,16.5299,16.5299,7600.0
2005-01-20 11:20:00,31.14,31.2,31.1,31.19,4000.0,16.5405,16.5724,16.5193,16.5671,4000.0
2005-01-20 11:30:00,31.17,31.31,31.16,31.28,5300.0,16.5564,16.6308,16.5511,16.6149,5300.0
2005-01-20 11:40:00,31.24,31.25,31.24,31.25,3800.0,16.5936,16.5989,16.5936,16.5989,3800.0
2005-01-20 11:50:00,31.23,31.23,31.18,31.2,6100.0,16.5883,16.5883,16.5618,16.5724,6100.0
2005-01-20 12:00:00,31.2,31.2,31.18,31.2,6700.0,16.5724,16.5724,16.5618,16.5724,6700.0
2005-01-20 12:10:00,31.2,31.21,31.17,31.18,5400.0,16.5724,16.5777,16.5564,16.5618,5400.0
2005-01-20 12:20:00,31.18,31.22,31.16,31.22,5600.0,16.5618,16.583,16.5511,16.583,5600.0
2005-01-20 12:30:00,31.23,31.31,31.23,31.25,4000.0,16.5883,16.6308,16.5883,16.5989,4000.0
2005-01-20 12:40:00,31.25,31.37,31.25,31.35,7400.0,16.5989,16.6627,16.5989,16.6521,7400.0
2005-01-20 12:50:00,31.34,31.38,31.33,31.36,4800.0,16.6467,16.668,16.6414,16.6574,4800.0
2005-01-20 13:00:00,31.32,31.38,31.32,31.38,3600.0,16.6361,16.668,16.6361,16.668,3600.0
2005-01-20 13:10:00,31.37,31.37,31.21,31.22,5500.0,16.6627,16.6627,16.5777,16.583,5500.0
2005-01-20 13:20:00,31.22,31.34,31.22,31.34,2500.0,16.583,16.6467,16.583,16.6467,2500.0
2005-01-20 13:30:00,31.33,31.34,31.29,31.34,1400.0,16.6414,16.6467,16.6202,16.6467,1400.0
2005-01-20 13:40:00,31.31,31.36,31.31,31.35,1900.0,16.6308,16.6574,16.6308,16.6521,1900.0
2005-01-20 13:50:00,31.35,31.46,31.34,31.39,6800.0,16.6521,16.7105,16.6467,16.6733,6800.0
2005-01-20 14:00:00,31.4,31.44,31.37,31.41,2300.0,16.6786,16.6999,16.6627,16.6839,2300.0
2005-01-20 14:10:00,31.44,31.45,31.41,31.45,3200.0,16.6999,16.7052,16.6839,16.7052,3200.0
2005-01-20 14:20:00,31.47,31.49,31.47,31.48,3600.0,16.7158,16.7264,16.7158,16.7211,3600.0
2005-01-20 14:30:00,31.49,31.55,31.47,31.47,5800.0,16.7264,16.7583,16.7158,16.7158,5800.0
2005-01-20 14:40:00,31.47,31.58,31.47,31.57,9700.0,16.7158,16.7742,16.7158,16.7689,9700.0
2005-01-20 14:50:00,31.57,31.61,31.55,31.56,12000.0,16.7689,16.7902,16.7583,16.7636,12000.0
2005-01-20 15:00:00,31.56,31.56,31.47,31.51,9500.0,16.7636,16.7636,16.7158,16.737,9500.0
2005-01-20 15:10:00,31.52,31.61,31.49,31.51,43300.0,16.7423,16.7902,16.7264,16.737,43300.0
2005-01-20 15:20:00,31.5,31.5,31.48,31.49,9300.0,16.7317,16.7317,16.7211,16.7264,9300.0
2005-01-20 15:30:00,31.49,31.49,31.43,31.44,8500.0,16.7264,16.7264,16.6945,16.6999,8500.0
2005-01-20 15:40:00,31.44,31.44,31.38,31.4,24600.0,16.6999,16.6999,16.668,16.6786,24600.0
2005-01-20 15:50:00,31.4,31.4,31.27,31.3,14200.0,16.6786,16.6786,16.6096,16.6255,14200.0
2005-01-21 09:30:00,31.28,31.29,31.24,31.25,7400.0,16.6149,16.6202,16.5936,16.5989,7400.0
2005-01-21 09:40:00,31.27,31.27,31.22,31.22,1800.0,16.6096,16.6096,16.583,16.583,1800.0
2005-01-21 09:50:00,31.22,31.29,31.15,31.22,5800.0,16.583,16.6202,16.5458,16.583,5800.0
2005-01-21 10:00:00,31.27,31.32,31.23,31.23,900.0,16.6096,16.6361,16.5883,16.5883,900.0
2005-01-21 10:10:00,31.21,31.25,31.16,31.25,2900.0,16.5777,16.5989,16.5511,16.5989,2900.0
2005-01-21 10:20:00,31.27,31.37,31.25,31.37,1000.0,16.6096,16.6627,16.5989,16.6627,1000.0
2005-01-21 10:30:00,31.35,31.39,31.32,31.38,22800.0,16.6521,16.6733,16.6361,16.668,22800.0
2005-01-21 10:40:00,31.36,31.45,31.36,31.38,3900.0,16.6574,16.7052,16.6574,16.668,3900.0
2005-01-21 10:50:00,31.42,31.43,31.38,31.43,1100.0,16.6892,16.6945,16.668,16.6945,1100.0
2005-01-21 11:00:00,31.38,31.39,31.36,31.36,2100.0,16.668,16.6733,16.6574,16.6574,2100.0
2005-01-21 11:10:00,31.36,31.41,31.36,31.41,1700.0,16.6574,16.6839,16.6574,16.6839,1700.0
2005-01-21 11:20:00,31.41,31.42,31.36,31.36,6300.0,16.6839,16.6892,16.6574,16.6574,6300.0
2005-01-21 11:30:00,31.35,31.37,31.23,31.3,13000.0,16.6521,16.6627,16.5883,16.6255,13000.0
2005-01-21 11:40:00,31.26,31.3,31.25,31.26,8700.0,16.6042,16.6255,16.5989,16.6042,8700.0
2005-01-21 11:50:00,31.27,31.32,31.23,31.32,6000.0,16.6096,16.6361,16.5883,16.6361,6000.0
2005-01-21 12:00:00,31.27,31.27,31.22,31.23,1200.0,16.6096,16.6096,16.583,16.5883,1200.0
2005-01-21 12:10:00,31.23,31.23,31.21,31.21,2100.0,16.5883,16.5883,16.5777,16.5777,2100.0
2005-01-21 12:20:00,31.18,31.22,31.18,31.22,3000.0,16.5618,16.583,16.5618,16.583,3000.0
2005-01-21 12:30:00,31.2,31.2,31.17,31.18,2200.0,16.5724,16.5724,16.5564,16.5618,2200.0
2005-01-21 12:40:00,31.18,31.18,31.1,31.14,3400.0,16.5618,16.5618,16.5193,16.5405,3400.0
2005-01-21 12:50:00,31.14,31.14,31.08,31.12,2700.0,16.5405,16.5405,16.5086,16.5299,2700.0
2005-01-21 13:00:00,31.12,31.19,31.12,31.19,1800.0,16.5299,16.5671,16.5299,16.5671,1800.0
2005-01-21 13:10:00,31.19,31.21,31.18,31.18,2800.0,16.5671,16.5777,16.5618,16.5618,2800.0
2005-01-21 13:20:00,31.19,31.21,31.08,31.12,5000.0,16.5671,16.5777,16.5086,16.5299,5000.0
2005-01-21 13:30:00,31.17,31.23,31.05,31.06,6900.0,16.5564,16.5883,16.4927,16.498,6900.0
2005-01-21 13:40:00,31.06,31.06,31.03,31.05,4500.0,16.498,16.498,16.4821,16.4927,4500.0
2005-01-21 13:50:00,31.05,31.05,31.0,31.04,3200.0,16.4927,16.4927,16.4661,16.4874,3200.0
2005-01-21 14:00:00,31.02,31.07,31.02,31.07,500.0,16.4768,16.5033,16.4768,16.5033,500.0
2005-01-21 14:10:00,31.08,31.1,31.03,31.08,3300.0,16.5086,16.5193,16.4821,16.5086,3300.0
2005-01-21 14:20:00,31.1,31.13,31.1,31.12,4700.0,16.5193,16.5352,16.5193,16.5299,4700.0
2005-01-21 14:30:00,31.12,31.12,31.01,31.06,5100.0,16.5299,16.5299,16.4715,16.498,5100.0
2005-01-21 14:40:00,31.02,31.06,31.0,31.02,14400.0,16.4768,16.498,16.4661,16.4768,14400.0
2005-01-21 14:50:00,31.03,31.06,31.0,31.0,7700.0,16.4821,16.498,16.4661,16.4661,7700.0
2005-01-21 15:00:00,31.0,31.01,30.95,30.96,5900.0,16.4661,16.4715,16.4396,16.4449,5900.0
2005-01-21 15:10:00,30.96,31.0,30.92,30.94,9200.0,16.4449,16.4661,16.4236,16.4343,9200.0
2005-01-21 15:20:00,30.95,31.04,30.93,31.02,10900.0,16.4396,16.4874,16.429,16.4768,10900.0
2005-01-21 15:30:00,31.02,31.06,30.96,30.97,8500.0,16.4768,16.498,16.4449,16.4502,8500.0
2005-01-21 15:40:00,31.01,31.04,30.95,31.04,5800.0,16.4715,16.4874,16.4396,16.4874,5800.0
2005-01-21 15:50:00,31.04,31.08,31.0,31.0,7600.0,16.4874,16.5086,16.4661,16.4661,7600.0
2005-01-24 09:30:00,30.91,30.92,30.87,30.92,13700.0,16.4183,16.4236,16.3971,16.4236,13700.0
2005-01-24 09:40:00,30.91,30.97,30.85,30.96,4500.0,16.4183,16.4502,16.3865,16.4449,4500.0
2005-01-24 09:50:00,30.95,30.97,30.86,30.9,5100.0,16.4396,16.4502,16.3918,16.413,5100.0
2005-01-24 10:00:00,30.95,31.07,30.95,31.01,5700.0,16.4396,16.5033,16.4396,16.4715,5700.0
2005-01-24 10:10:00,30.97,31.1,30.95,31.06,5000.0,16.4502,16.5193,16.4396,16.498,5000.0
2005-01-24 10:20:00,31.03,31.08,30.95,30.98,7400.0,16.4821,16.5086,16.4396,16.4555,7400.0
2005-01-24 10:30:00,30.98,31.0,30.97,30.99,9400.0,16.4555,16.4661,16.4502,16.4608,9400.0
2005-01-24 10:40:00,30.97,31.0,30.92,30.99,14500.0,16.4502,16.4661,16.4236,16.4608,14500.0
2005-01-24 10:50:00,30.99,31.0,30.88,31.0,8400.0,16.4608,16.4661,16.4024,16.4661,8400.0
2005-01-24 11:00:00,31.0,31.0,30.92,30.95,2900.0,16.4661,16.4661,16.4236,16.4396,2900.0
2005-01-24 11:10:00,30.99,31.02,30.96,31.02,6800.0,16.4608,16.4768,16.4449,16.4768,6800.0
2005-01-24 11:20:00,31.04,31.07,31.0,31.0,3500.0,16.4874,16.5033,16.4661,16.4661,3500.0
2005-01-24 11:30:00,31.03,31.1,30.99,31.03,30200.0,16.4821,16.5193,16.4608,16.4821,30200.0
2005-01-24 11:40:00,31.0,31.03,30.99,31.03,5300.0,16.4661,16.4821,16.4608,16.4821,5300.0
2005-01-24 11:50:00,31.03,31.03,31.0,31.01,7900.0,16.4821,16.4821,16.4661,16.4715,7900.0
2005-01-24 12:00:00,31.02,31.02,31.01,31.01,5100.0,16.4768,16.4768,16.4715,16.4715,5100.0
2005-01-24 12:10:00,31.02,31.02,31.0,31.01,10200.0,16.4768,16.4768,16.4661,16.4715,10200.0
2005-01-24 12:20:00,31.01,31.02,30.98,31.01,4100.0,16.4715,16.4768,16.4555,16.4715,4100.0
2005-01-24 12:30:00,31.0,31.02,30.99,31.01,2500.0,16.4661,16.4768,16.4608,16.4715,2500.0
2005-01-24 12:40:00,31.01,31.01,30.99,31.01,6700.0,16.4715,16.4715,16.4608,16.4715,6700.0
2005-01-24 12:50:00,31.01,31.01,31.01,31.01,3600.0,16.4715,16.4715,16.4715,16.4715,3600.0
2005-01-24 13:00:00,31.01,31.02,31.0,31.0,13100.0,16.4715,16.4768,16.4661,16.4661,13100.0
2005-01-24 13:10:00,31.01,31.02,31.01,31.02,2800.0,16.4715,16.4768,16.4715,16.4768,2800.0
2005-01-24 13:20:00,31.02,31.04,30.99,31.02,13600.0,16.4768,16.4874,16.4608,16.4768,13600.0
2005-01-24 13:30:00,31.02,31.03,31.01,31.02,6400.0,16.4768,16.4821,16.4715,16.4768,6400.0
2005-01-24 13:40:00,31.02,31.03,30.98,31.02,4400.0,16.4768,16.4821,16.4555,16.4768,4400.0
2005-01-24 13:50:00,31.02,31.02,30.97,31.0,13300.0,16.4768,16.4768,16.4502,16.4661,13300.0
2005-01-24 14:00:00,31.0,31.0,30.99,30.99,19400.0,16.4661,16.4661,16.4608,16.4608,19400.0
2005-01-24 14:10:00,31.0,31.0,30.96,31.0,43400.0,16.4661,16.4661,16.4449,16.4661,43400.0
2005-01-24 14:20:00,31.01,31.01,30.95,30.95,14100.0,16.4715,16.4715,16.4396,16.4396,14100.0
2005-01-24 14:30:00,30.95,31.0,30.91,31.0,20800.0,16.4396,16.4661,16.4183,16.4661,20800.0
2005-01-24 14:40:00,30.99,31.0,30.95,30.95,7800.0,16.4608,16.4661,16.4396,16.4396,7800.0
2005-01-24 14:50:00,30.95,30.99,30.92,30.99,6700.0,16.4396,16.4608,16.4236,16.4608,6700.0
2005-01-24 15:00:00,30.99,31.0,30.98,30.98,17100.0,16.4608,16.4661,16.4555,16.4555,17100.0
2005-01-24 15:10:00,31.0,31.0,30.94,30.98,17800.0,16.4661,16.4661,16.4343,16.4555,17800.0
2005-01-24 15:20:00,30.99,31.0,30.98,31.0,16600.0,16.4608,16.4661,16.4555,16.4661,16600.0
2005-01-24 15:30:00,31.0,31.0,30.93,30.96,12000.0,16.4661,16.4661,16.429,16.4449,12000.0
2005-01-24 15:40:00,30.95,31.0,30.92,30.98,11700.0,16.4396,16.4661,16.4236,16.4555,11700.0
2005-01-24 15:50:00,30.98,31.0,30.96,31.0,8300.0,16.4555,16.4661,16.4449,16.4661,8300.0
2005-01-25 09:30:00,30.98,31.03,30.98,31.0,13100.0,16.4555,16.4821,16.4555,16.4661,13100.0
2005-01-25 09:40:00,31.0,31.08,30.97,30.97,13600.0,16.4661,16.5086,16.4502,16.4502,13600.0
2005-01-25 09:50:00,30.95,30.96,30.86,30.87,4200.0,16.4396,16.4449,16.3918,16.3971,4200.0
2005-01-25 10:00:00,30.87,30.94,30.84,30.85,9100.0,16.3971,16.4343,16.3812,16.3865,9100.0
2005-01-25 10:10:00,30.85,30.85,30.77,30.85,13600.0,16.3865,16.3865,16.344,16.3865,13600.0
2005-01-25 10:20:00,30.84,30.86,30.83,30.86,5400.0,16.3812,16.3918,16.3758,16.3918,5400.0
2005-01-25 10:30:00,30.86,30.89,30.84,30.84,3700.0,16.3918,16.4077,16.3812,16.3812,3700.0
2005-01-25 10:40:00,30.84,30.85,30.82,30.82,8600.0,16.3812,16.3865,16.3705,16.3705,8600.0
2005-01-25 10:50:00,30.82,30.83,30.82,30.83,3600.0,16.3705,16.3758,16.3705,16.3758,3600.0
2005-01-25 11:00:00,30.83,30.83,30.55,30.6,19000.0,16.3758,16.3758,16.2271,16.2537,19000.0
2005-01-25 11:10:00,30.62,30.69,30.31,30.36,36600.0,16.2643,16.3015,16.0996,16.1262,36600.0
2005-01-25 11:20:00,30.42,30.57,30.42,30.5,20000.0,16.1581,16.2377,16.1581,16.2006,20000.0
2005-01-25 11:30:00,30.5,30.5,30.48,30.48,14700.0,16.2006,16.2006,16.1899,16.1899,14700.0
2005-01-25 11:40:00,30.48,30.48,30.45,30.46,6400.0,16.1899,16.1899,16.174,16.1793,6400.0
2005-01-25 11:50:00,30.47,30.6,30.47,30.56,7200.0,16.1846,16.2537,16.1846,16.2324,7200.0
2005-01-25 12:00:00,30.56,30.56,30.44,30.48,6800.0,16.2324,16.2324,16.1687,16.1899,6800.0
2005-01-25 12:10:00,30.49,30.49,30.48,30.49,5800.0,16.1952,16.1952,16.1899,16.1952,5800.0
2005-01-25 12:20:00,30.49,30.54,30.49,30.53,3400.0,16.1952,16.2218,16.1952,16.2165,3400.0
2005-01-25 12:30:00,30.53,30.62,30.53,30.59,7300.0,16.2165,16.2643,16.2165,16.2484,7300.0
2005-01-25 12:40:00,30.6,30.66,30.6,30.65,11100.0,16.2537,16.2855,16.2537,16.2802,11100.0
2005-01-25 12:50:00,30.65,30.71,30.65,30.67,5400.0,16.2802,16.3121,16.2802,16.2909,5400.0
2005-01-25 13:00:00,30.67,30.75,30.67,30.72,9900.0,16.2909,16.3334,16.2909,16.3174,9900.0
2005-01-25 13:10:00,30.73,30.75,30.68,30.74,7400.0,16.3227,16.3334,16.2962,16.328,7400.0
2005-01-25 13:20:00,30.74,30.75,30.73,30.75,8200.0,16.328,16.3334,16.3227,16.3334,8200.0
2005-01-25 13:30:00,30.76,30.77,30.72,30.75,37400.0,16.3387,16.344,16.3174,16.3334,37400.0
2005-01-25 13:40:00,30.75,30.75,30.75,30.75,10800.0,16.3334,16.3334,16.3334,16.3334,10800.0
2005-01-25 13:50:00,30.76,30.76,30.7,30.71,6500.0,16.3387,16.3387,16.3068,16.3121,6500.0
2005-01-25 14:00:00,30.71,30.73,30.67,30.68,6200.0,16.3121,16.3227,16.2909,16.2962,6200.0
2005-01-25 14:10:00,30.69,30.71,30.67,30.67,4300.0,16.3015,16.3121,16.2909,16.2909,4300.0
2005-01-25 14:20:00,30.67,30.68,30.65,30.65,7500.0,16.2909,16.2962,16.2802,16.2802,7500.0
2005-01-25 14:30:00,30.65,30.68,30.65,30.66,12500.0,16.2802,16.2962,16.2802,16.2855,12500.0
2005-01-25 14:40:00,30.65,30.66,30.61,30.65,12100.0,16.2802,16.2855,16.259,16.2802,12100.0
2005-01-25 14:50:00,30.65,30.66,30.58,30.6,9200.0,16.2802,16.2855,16.2431,16.2537,9200.0
2005-01-25 15:00:00,30.6,30.71,30.6,30.69,9200.0,16.2537,16.3121,16.2537,16.3015,9200.0
2005-01-25 15:10:00,30.64,30.66,30.62,30.63,22300.0,16.2749,16.2855,16.2643,16.2696,22300.0
2005-01-25 15:20:00,30.64,30.64,30.45,30.46,26200.0,16.2749,16.2749,16.174,16.1793,26200.0
2005-01-25 15:30:00,30.49,30.55,30.47,30.49,11900.0,16.1952,16.2271,16.1846,16.1952,11900.0
2005-01-25 15:40:00,30.48,30.6,30.47,30.48,19200.0,16.1899,16.2537,16.1846,16.1899,19200.0
2005-01-25 15:50:00,30.48,30.6,30.45,30.56,12600.0,16.1899,16.2537,16.174,16.2324,12600.0
2005-01-26 09:30:00,30.4,30.41,30.4,30.41,18200.0,16.1474,16.1528,16.1474,16.1528,18200.0
2005-01-26 09:40:00,30.4,30.4,30.1,30.11,17200.0,16.1474,16.1474,15.9881,15.9934,17200.0
2005-01-26 09:50:00,30.05,30.06,30.03,30.03,30000.0,15.9615,15.9668,15.9509,15.9509,30000.0
2005-01-26 10:00:00,30.03,30.04,29.95,29.95,18000.0,15.9509,15.9562,15.9084,15.9084,18000.0
2005-01-26 10:10:00,29.97,29.97,29.84,29.85,6300.0,15.919,15.919,15.85,15.8553,6300.0
2005-01-26 10:20:00,29.85,29.85,29.78,29.82,15600.0,15.8553,15.8553,15.8181,15.8394,15600.0
2005-01-26 10:30:00,29.8,29.9,29.75,29.76,22300.0,15.8287,15.8819,15.8022,15.8075,22300.0
2005-01-26 10:40:00,29.76,29.9,29.75,29.75,26000.0,15.8075,15.8819,15.8022,15.8022,26000.0
2005-01-26 10:50:00,29.73,29.79,29.71,29.74,20000.0,15.7916,15.8234,15.7809,15.7969,20000.0
2005-01-26 11:00:00,29.74,29.82,29.74,29.77,10500.0,15.7969,15.8394,15.7969,15.8128,10500.0
2005-01-26 11:10:00,29.76,29.77,29.62,29.63,24600.0,15.8075,15.8128,15.7331,15.7384,24600.0
2005-01-26 11:20:00,29.63,29.7,29.63,29.64,8800.0,15.7384,15.7756,15.7384,15.7438,8800.0
2005-01-26 11:30:00,29.64,29.72,29.63,29.68,10600.0,15.7438,15.7863,15.7384,15.765,10600.0
2005-01-26 11:40:00,29.68,29.83,29.68,29.77,12400.0,15.765,15.8447,15.765,15.8128,12400.0
2005-01-26 11:50:00,29.74,29.74,29.64,29.65,10900.0,15.7969,15.7969,15.7438,15.7491,10900.0
2005-01-26 12:00:00,29.65,29.67,29.62,29.63,10000.0,15.7491,15.7597,15.7331,15.7384,10000.0
2005-01-26 12:10:00,29.65,29.65,29.63,29.64,6200.0,15.7491,15.7491,15.7384,15.7438,6200.0
2005-01-26 12:20:00,29.64,29.64,29.62,29.63,6700.0,15.7438,15.7438,15.7331,15.7384,6700.0
2005-01-26 12:30:00,29.64,29.64,29.52,29.55,13200.0,15.7438,15.7438,15.68,15.696,13200.0
2005-01-26 12:40:00,29.55,29.64,29.55,29.62,40000.0,15.696,15.7438,15.696,15.7331,40000.0
2005-01-26 12:50:00,29.62,29.64,29.6,29.63,7700.0,15.7331,15.7438,15.7225,15.7384,7700.0
2005-01-26 13:00:00,29.64,29.7,29.62,29.68,10800.0,15.7438,15.7756,15.7331,15.765,10800.0
2005-01-26 13:10:00,29.68,29.71,29.65,29.65,6200.0,15.765,15.7809,15.7491,15.7491,6200.0
2005-01-26 13:20:00,29.68,29.76,29.68,29.75,8800.0,15.765,15.8075,15.765,15.8022,8800.0
2005-01-26 13:30:00,29.75,29.75,29.64,29.66,8900.0,15.8022,15.8022,15.7438,15.7544,8900.0
2005-01-26 13:40:00,29.66,29.74,29.66,29.74,14500.0,15.7544,15.7969,15.7544,15.7969,14500.0
2005-01-26 13:50:00,29.74,29.74,29.63,29.7,15400.0,15.7969,15.7969,15.7384,15.7756,15400.0
2005-01-26 14:00:00,29.7,29.71,29.64,29.71,61500.0,15.7756,15.7809,15.7438,15.7809,61500.0
2005-01-26 14:10:00,29.72,29.75,29.66,29.66,16300.0,15.7863,15.8022,15.7544,15.7544,16300.0
2005-01-26 14:20:00,29.67,29.71,29.66,29.7,9500.0,15.7597,15.7809,15.7544,15.7756,9500.0
2005-01-26 14:30:00,29.71,29.74,29.69,29.74,41500.0,15.7809,15.7969,15.7703,15.7969,41500.0
2005-01-26 14:40:00,29.74,29.74,29.73,29.74,22900.0,15.7969,15.7969,15.7916,15.7969,22900.0
2005-01-26 14:50:00,29.74,29.74,29.68,29.69,18200.0,15.7969,15.7969,15.765,15.7703,18200.0
2005-01-26 15:00:00,29.68,29.69,29.62,29.69,32100.0,15.765,15.7703,15.7331,15.7703,32100.0
2005-01-26 15:10:00,29.69,29.7,29.63,29.63,12900.0,15.7703,15.7756,15.7384,15.7384,12900.0
2005-01-26 15:20:00,29.63,29.66,29.61,29.66,14200.0,15.7384,15.7544,15.7278,15.7544,14200.0
2005-01-26 15:30:00,29.65,29.68,29.61,29.68,16900.0,15.7491,15.765,15.7278,15.765,16900.0
2005-01-26 15:40:00,29.67,29.69,29.65,29.67,18900.0,15.7597,15.7703,15.7491,15.7597,18900.0
2005-01-26 15:50:00,29.67,29.68,29.63,29.67,23700.0,15.7597,15.765,15.7384,15.7597,23700.0
2005-01-27 09:30:00,29.6,29.6,29.51,29.55,33300.0,15.7225,15.7225,15.6747,15.696,33300.0
2005-01-27 09:40:00,29.63,29.67,29.58,29.64,22000.0,15.7384,15.7597,15.7119,15.7438,22000.0
2005-01-27 09:50:00,29.64,29.64,29.55,29.56,67300.0,15.7438,15.7438,15.696,15.7013,67300.0
2005-01-27 10:00:00,29.56,29.64,29.54,29.64,12000.0,15.7013,15.7438,15.6906,15.7438,12000.0
2005-01-27 10:10:00,29.63,29.67,29.51,29.52,30900.0,15.7384,15.7597,15.6747,15.68,30900.0
2005-01-27 10:20:00,29.52,29.56,29.45,29.55,20700.0,15.68,15.7013,15.6428,15.696,20700.0
2005-01-27 10:30:00,29.55,29.55,29.47,29.5,16600.0,15.696,15.696,15.6535,15.6694,16600.0
2005-01-27 10:40:00,29.5,29.55,29.46,29.49,21100.0,15.6694,15.696,15.6481,15.6641,21100.0
2005-01-27 10:50:00,29.49,29.52,29.46,29.49,15700.0,15.6641,15.68,15.6481,15.6641,15700.0
2005-01-27 11:00:00,29.49,29.57,29.49,29.57,16200.0,15.6641,15.7066,15.6641,15.7066,16200.0
2005-01-27 11:10:00,29.57,29.58,29.51,29.55,11500.0,15.7066,15.7119,15.6747,15.696,11500.0
2005-01-27 11:20:00,29.55,29.59,29.52,29.59,9000.0,15.696,15.7172,15.68,15.7172,9000.0
2005-01-27 11:30:00,29.59,29.66,29.57,29.58,12700.0,15.7172,15.7544,15.7066,15.7119,12700.0
2005-01-27 11:40:00,29.58,29.58,29.49,29.56,10900.0,15.7119,15.7119,15.6641,15.7013,10900.0
2005-01-27 11:50:00,29.57,29.58,29.55,29.58,5800.0,15.7066,15.7119,15.696,15.7119,5800.0
2005-01-27 12:00:00,29.58,29.58,29.56,29.58,6400.0,15.7119,15.7119,15.7013,15.7119,6400.0
2005-01-27 12:10:00,29.58,29.58,29.5,29.5,9700.0,15.7119,15.7119,15.6694,15.6694,9700.0
2005-01-27 12:20:00,29.46,29.48,29.46,29.46,7300.0,15.6481,15.6588,15.6481,15.6481,7300.0
2005-01-27 12:30:00,29.46,29.46,29.4,29.42,4800.0,15.6481,15.6481,15.6163,15.6269,4800.0
2005-01-27 12:40:00,29.42,29.48,29.42,29.47,6100.0,15.6269,15.6588,15.6269,15.6535,6100.0
2005-01-27 12:50:00,29.48,29.53,29.47,29.53,9700.0,15.6588,15.6853,15.6535,15.6853,9700.0
2005-01-27 13:00:00,29.52,29.54,29.49,29.49,11200.0,15.68,15.6906,15.6641,15.6641,11200.0
2005-01-27 13:10:00,29.51,29.53,29.51,29.53,4100.0,15.6747,15.6853,15.6747,15.6853,4100.0
2005-01-27 13:20:00,29.52,29.53,29.49,29.5,14100.0,15.68,15.6853,15.6641,15.6694,14100.0
2005-01-27 13:30:00,29.52,29.55,29.5,29.5,17000.0,15.68,15.696,15.6694,15.6694,17000.0
2005-01-27 13:40:00,29.49,29.49,29.44,29.46,8200.0,15.6641,15.6641,15.6375,15.6481,8200.0
2005-01-27 13:50:00,29.45,29.51,29.45,29.5,18500.0,15.6428,15.6747,15.6428,15.6694,18500.0
2005-01-27 14:00:00,29.5,29.54,29.45,29.51,15800.0,15.6694,15.6906,15.6428,15.6747,15800.0
2005-01-27 14:10:00,29.51,29.52,29.45,29.51,15000.0,15.6747,15.68,15.6428,15.6747,15000.0
2005-01-27 14:20:00,29.51,29.51,29.46,29.48,14300.0,15.6747,15.6747,15.6481,15.6588,14300.0
2005-01-27 14:30:00,29.48,29.5,29.48,29.5,8700.0,15.6588,15.6694,15.6588,15.6694,8700.0
2005-01-27 14:40:00,29.5,29.5,29.49,29.49,5400.0,15.6694,15.6694,15.6641,15.6641,5400.0
2005-01-27 14:50:00,29.5,29.5,29.47,29.49,8200.0,15.6694,15.6694,15.6535,15.6641,8200.0
2005-01-27 15:00:00,29.48,29.5,29.47,29.48,8900.0,15.6588,15.6694,15.6535,15.6588,8900.0
2005-01-27 15:10:00,29.48,29.49,29.47,29.48,16000.0,15.6588,15.6641,15.6535,15.6588,16000.0
2005-01-27 15:20:00,29.48,29.48,29.47,29.47,9400.0,15.6588,15.6588,15.6535,15.6535,9400.0
2005-01-27 15:30:00,29.47,29.5,29.47,29.5,15600.0,15.6535,15.6694,15.6535,15.6694,15600.0
2005-01-27 15:40:00,29.5,29.51,29.49,29.51,24900.0,15.6694,15.6747,15.6641,15.6747,24900.0
2005-01-27 15:50:00,29.51,29.55,29.46,29.46,23400.0,15.6747,15.696,15.6481,15.6481,23400.0
2005-01-28 09:30:00,29.66,29.71,29.5,29.54,17800.0,15.7544,15.7809,15.6694,15.6906,17800.0
2005-01-28 09:40:00,29.54,29.55,29.51,29.53,14800.0,15.6906,15.696,15.6747,15.6853,14800.0
2005-01-28 09:50:00,29.55,29.56,29.49,29.49,15200.0,15.696,15.7013,15.6641,15.6641,15200.0
2005-01-28 10:00:00,29.49,29.49,29.36,29.47,22200.0,15.6641,15.6641,15.595,15.6535,22200.0
2005-01-28 10:10:00,29.47,29.52,29.43,29.44,9500.0,15.6535,15.68,15.6322,15.6375,9500.0
2005-01-28 10:20:00,29.44,29.44,29.35,29.35,7300.0,15.6375,15.6375,15.5897,15.5897,7300.0
2005-01-28 10:30:00,29.33,29.4,29.3,29.39,17400.0,15.5791,15.6163,15.5632,15.611,17400.0
2005-01-28 10:40:00,29.39,29.4,29.33,29.36,15900.0,15.611,15.6163,15.5791,15.595,15900.0
2005-01-28 10:50:00,29.37,29.45,29.36,29.4,17500.0,15.6003,15.6428,15.595,15.6163,17500.0
2005-01-28 11:00:00,29.4,29.43,29.35,29.35,13600.0,15.6163,15.6322,15.5897,15.5897,13600.0
2005-01-28 11:10:00,29.35,29.37,29.26,29.26,29100.0,15.5897,15.6003,15.5419,15.5419,29100.0
2005-01-28 11:20:00,29.25,29.36,29.25,29.32,18600.0,15.5366,15.595,15.5366,15.5738,18600.0
2005-01-28 11:30:00,29.33,29.35,29.26,29.35,26200.0,15.5791,15.5897,15.5419,15.5897,26200.0
2005-01-28 11:40:00,29.34,29.39,29.32,29.34,36900.0,15.5844,15.611,15.5738,15.5844,36900.0
2005-01-28 11:50:00,29.34,29.37,29.34,29.37,10700.0,15.5844,15.6003,15.5844,15.6003,10700.0
2005-01-28 12:00:00,29.37,29.39,29.36,29.39,8800.0,15.6003,15.611,15.595,15.611,8800.0
2005-01-28 12:10:00,29.39,29.4,29.35,29.4,16200.0,15.611,15.6163,15.5897,15.6163,16200.0
2005-01-28 12:20:00,29.4,29.4,29.36,29.38,10600.0,15.6163,15.6163,15.595,15.6057,10600.0
2005-01-28 12:30:00,29.38,29.4,29.35,29.35,47300.0,15.6057,15.6163,15.5897,15.5897,47300.0
2005-01-28 12:40:00,29.35,29.39,29.35,29.39,5300.0,15.5897,15.611,15.5897,15.611,5300.0
2005-01-28 12:50:00,29.39,29.4,29.38,29.39,12300.0,15.611,15.6163,15.6057,15.611,12300.0
2005-01-28 13:00:00,29.39,29.39,29.37,29.38,14300.0,15.611,15.611,15.6003,15.6057,14300.0
2005-01-28 13:10:00,29.38,29.4,29.35,29.37,40400.0,15.6057,15.6163,15.5897,15.6003,40400.0
2005-01-28 13:20:00,29.4,29.43,29.4,29.42,7600.0,15.6163,15.6322,15.6163,15.6269,7600.0
2005-01-28 13:30:00,29.42,29.43,29.33,29.33,26200.0,15.6269,15.6322,15.5791,15.5791,26200.0
2005-01-28 13:40:00,29.34,29.38,29.33,29.38,11600.0,15.5844,15.6057,15.5791,15.6057,11600.0
2005-01-28 13:50:00,29.37,29.38,29.37,29.37,11000.0,15.6003,15.6057,15.6003,15.6003,11000.0
2005-01-28 14:00:00,29.38,29.38,29.34,29.36,21800.0,15.6057,15.6057,15.5844,15.595,21800.0
2005-01-28 14:10:00,29.36,29.4,29.35,29.4,10900.0,15.595,15.6163,15.5897,15.6163,10900.0
2005-01-28 14:20:00,29.4,29.42,29.35,29.41,5700.0,15.6163,15.6269,15.5897,15.6216,5700.0
2005-01-28 14:30:00,29.41,29.41,29.38,29.39,2900.0,15.6216,15.6216,15.6057,15.611,2900.0
2005-01-28 14:40:00,29.38,29.39,29.37,29.38,12600.0,15.6057,15.611,15.6003,15.6057,12600.0
2005-01-28 14:50:00,29.36,29.39,29.35,29.38,17800.0,15.595,15.611,15.5897,15.6057,17800.0
2005-01-28 15:00:00,29.39,29.39,29.37,29.37,9100.0,15.611,15.611,15.6003,15.6003,9100.0
2005-01-28 15:10:00,29.37,29.38,29.36,29.37,22000.0,15.6003,15.6057,15.595,15.6003,22000.0
2005-01-28 15:20:00,29.36,29.38,29.36,29.37,18200.0,15.595,15.6057,15.595,15.6003,18200.0
2005-01-28 15:30:00,29.38,29.43,29.36,29.43,36700.0,15.6057,15.6322,15.595,15.6322,36700.0
2005-01-28 15:40:00,29.43,29.5,29.41,29.41,28400.0,15.6322,15.6694,15.6216,15.6216,28400.0
2005-01-28 15:50:00,29.45,29.45,29.34,29.37,34100.0,15.6428,15.6428,15.5844,15.6003,34100.0
2005-01-31 09:30:00,29.56,29.69,29.56,29.57,21200.0,15.7013,15.7703,15.7013,15.7066,21200.0
2005-01-31 09:40:00,29.56,29.63,29.4,29.4,11900.0,15.7013,15.7384,15.6163,15.6163,11900.0
2005-01-31 09:50:00,29.41,29.53,29.41,29.52,4900.0,15.6216,15.6853,15.6216,15.68,4900.0
2005-01-31 10:00:00,29.53,29.55,29.44,29.44,5200.0,15.6853,15.696,15.6375,15.6375,5200.0
2005-01-31 10:10:00,29.49,29.49,29.43,29.45,3700.0,15.6641,15.6641,15.6322,15.6428,3700.0
2005-01-31 10:20:00,29.45,29.55,29.45,29.48,7000.0,15.6428,15.696,15.6428,15.6588,7000.0
2005-01-31 10:30:00,29.5,29.54,29.49,29.53,11100.0,15.6694,15.6906,15.6641,15.6853,11100.0
2005-01-31 10:40:00,29.53,29.55,29.53,29.55,3700.0,15.6853,15.696,15.6853,15.696,3700.0
2005-01-31 10:50:00,29.52,29.53,29.4,29.41,13300.0,15.68,15.6853,15.6163,15.6216,13300.0
2005-01-31 11:00:00,29.42,29.45,29.36,29.36,12400.0,15.6269,15.6428,15.595,15.595,12400.0
2005-01-31 11:10:00,29.38,29.41,29.38,29.41,6700.0,15.6057,15.6216,15.6057,15.6216,6700.0
2005-01-31 11:20:00,29.41,29.42,29.38,29.39,2200.0,15.6216,15.6269,15.6057,15.611,2200.0
2005-01-31 11:30:00,29.39,29.39,29.38,29.38,300.0,15.611,15.611,15.6057,15.6057,300.0
2005-01-31 11:40:00,29.38,29.39,29.37,29.39,3800.0,15.6057,15.611,15.6003,15.611,3800.0
2005-01-31 11:50:00,29.38,29.38,29.36,29.36,2600.0,15.6057,15.6057,15.595,15.595,2600.0
2005-01-31 12:00:00,29.36,29.37,29.35,29.37,6100.0,15.595,15.6003,15.5897,15.6003,6100.0
2005-01-31 12:10:00,29.39,29.4,29.37,29.39,3100.0,15.611,15.6163,15.6003,15.611,3100.0
2005-01-31 12:20:00,29.39,29.44,29.39,29.42,9000.0,15.611,15.6375,15.611,15.6269,9000.0
2005-01-31 12:30:00,29.42,29.44,29.4,29.41,4700.0,15.6269,15.6375,15.6163,15.6216,4700.0
2005-01-31 12:40:00,29.41,29.42,29.39,29.39,6500.0,15.6216,15.6269,15.611,15.611,6500.0
2005-01-31 12:50:00,29.39,29.43,29.38,29.41,5200.0,15.611,15.6322,15.6057,15.6216,5200.0
2005-01-31 13:00:00,29.41,29.41,29.4,29.41,3200.0,15.6216,15.6216,15.6163,15.6216,3200.0
2005-01-31 13:10:00,29.41,29.42,29.39,29.41,4000.0,15.6216,15.6269,15.611,15.6216,4000.0
2005-01-31 13:20:00,29.42,29.42,29.39,29.4,3700.0,15.6269,15.6269,15.611,15.6163,3700.0
2005-01-31 13:30:00,29.4,29.41,29.37,29.38,8300.0,15.6163,15.6216,15.6003,15.6057,8300.0
2005-01-31 13:40:00,29.39,29.4,29.37,29.37,4200.0,15.611,15.6163,15.6003,15.6003,4200.0
2005-01-31 13:50:00,29.35,29.44,29.33,29.44,10000.0,15.5897,15.6375,15.5791,15.6375,10000.0
2005-01-31 14:00:00,29.45,29.55,29.45,29.52,22800.0,15.6428,15.696,15.6428,15.68,22800.0
2005-01-31 14:10:00,29.55,29.64,29.54,29.55,8900.0,15.696,15.7438,15.6906,15.696,8900.0
2005-01-31 14:20:00,29.51,29.52,29.5,29.5,2100.0,15.6747,15.68,15.6694,15.6694,2100.0
2005-01-31 14:30:00,29.47,29.6,29.46,29.59,7600.0,15.6535,15.7225,15.6481,15.7172,7600.0
2005-01-31 14:40:00,29.59,29.59,29.48,29.49,5900.0,15.7172,15.7172,15.6588,15.6641,5900.0
2005-01-31 14:50:00,29.49,29.54,29.49,29.54,6200.0,15.6641,15.6906,15.6641,15.6906,6200.0
2005-01-31 15:00:00,29.54,29.59,29.54,29.57,6700.0,15.6906,15.7172,15.6906,15.7066,6700.0
2005-01-31 15:10:00,29.57,29.57,29.53,29.54,5900.0,15.7066,15.7066,15.6853,15.6906,5900.0
2005-01-31 15:20:00,29.54,29.55,29.52,29.53,10300.0,15.6906,15.696,15.68,15.6853,10300.0
2005-01-31 15:30:00,29.53,29.57,29.53,29.56,15300.0,15.6853,15.7066,15.6853,15.7013,15300.0
2005-01-31 15:40:00,29.57,29.71,29.56,29.69,27900.0,15.7066,15.7809,15.7013,15.7703,27900.0
2005-01-31 15:50:00,29.68,29.69,29.6,29.61,32800.0,15.765,15.7703,15.7225,15.7278,32800.0
2005-02-01 09:30:00,29.65,29.68,29.6,29.65,9000.0,15.7491,15.765,15.7225,15.7491,9000.0
2005-02-01 09:40:00,29.66,29.72,29.66,29.71,11000.0,15.7544,15.7863,15.7544,15.7809,11000.0
2005-02-01 09:50:00,29.71,29.71,29.68,29.7,7000.0,15.7809,15.7809,15.765,15.7756,7000.0
2005-02-01 10:00:00,29.71,29.82,29.71,29.82,12400.0,15.7809,15.8394,15.7809,15.8394,12400.0
2005-02-01 10:10:00,29.82,29.88,29.82,29.85,7100.0,15.8394,15.8712,15.8394,15.8553,7100.0
2005-02-01 10:20:00,29.85,29.89,29.81,29.89,9600.0,15.8553,15.8765,15.8341,15.8765,9600.0
2005-02-01 10:30:00,29.88,29.89,29.87,29.87,7000.0,15.8712,15.8765,15.8659,15.8659,7000.0
2005-02-01 10:40:00,29.87,29.89,29.86,29.89,5300.0,15.8659,15.8765,15.8606,15.8765,5300.0
2005-02-01 10:50:00,29.89,29.89,29.88,29.89,2200.0,15.8765,15.8765,15.8712,15.8765,2200.0
2005-02-01 11:00:00,29.89,29.95,29.89,29.93,13900.0,15.8765,15.9084,15.8765,15.8978,13900.0
2005-02-01 11:10:00,29.93,29.99,29.93,29.99,6900.0,15.8978,15.9297,15.8978,15.9297,6900.0
2005-02-01 11:20:00,29.99,30.14,29.99,30.14,16900.0,15.9297,16.0093,15.9297,16.0093,16900.0
2005-02-01 11:30:00,30.12,30.12,29.99,29.99,15200.0,15.9987,15.9987,15.9297,15.9297,15200.0
2005-02-01 11:40:00,30.0,30.1,30.0,30.1,25800.0,15.935,15.9881,15.935,15.9881,25800.0
2005-02-01 11:50:00,30.1,30.17,30.09,30.17,5000.0,15.9881,16.0253,15.9828,16.0253,5000.0
2005-02-01 12:00:00,30.16,30.2,30.05,30.14,11800.0,16.02,16.0412,15.9615,16.0093,11800.0
2005-02-01 12:10:00,30.17,30.17,30.13,30.13,4300.0,16.0253,16.0253,16.004,16.004,4300.0
2005-02-01 12:20:00,30.13,30.14,30.13,30.14,5000.0,16.004,16.0093,16.004,16.0093,5000.0
2005-02-01 12:30:00,30.13,30.13,30.0,30.0,14000.0,16.004,16.004,15.935,15.935,14000.0
2005-02-01 12:40:00,30.01,30.01,30.0,30.01,14500.0,15.9403,15.9403,15.935,15.9403,14500.0
2005-02-01 12:50:00,30.01,30.03,29.96,29.97,22300.0,15.9403,15.9509,15.9137,15.919,22300.0
2005-02-01 13:00:00,29.98,30.0,29.92,30.0,25000.0,15.9244,15.935,15.8925,15.935,25000.0
2005-02-01 13:10:00,30.0,30.03,29.95,29.98,4100.0,15.935,15.9509,15.9084,15.9244,4100.0
2005-02-01 13:20:00,29.99,30.02,29.98,30.02,7200.0,15.9297,15.9456,15.9244,15.9456,7200.0
2005-02-01 13:30:00,30.01,30.01,29.95,29.96,5700.0,15.9403,15.9403,15.9084,15.9137,5700.0
2005-02-01 13:40:00,29.98,30.03,29.98,30.03,6600.0,15.9244,15.9509,15.9244,15.9509,6600.0
2005-02-01 13:50:00,30.03,30.03,29.97,29.99,19800.0,15.9509,15.9509,15.919,15.9297,19800.0
2005-02-01 14:00:00,29.99,30.03,29.99,30.01,10500.0,15.9297,15.9509,15.9297,15.9403,10500.0
2005-02-01 14:10:00,30.01,30.01,29.99,30.0,4000.0,15.9403,15.9403,15.9297,15.935,4000.0
2005-02-01 14:20:00,30.0,30.02,29.99,30.0,10000.0,15.935,15.9456,15.9297,15.935,10000.0
2005-02-01 14:30:00,30.01,30.1,30.0,30.1,9700.0,15.9403,15.9881,15.935,15.9881,9700.0
2005-02-01 14:40:00,30.09,30.1,30.07,30.07,2300.0,15.9828,15.9881,15.9722,15.9722,2300.0
2005-02-01 14:50:00,30.06,30.07,29.97,30.0,24700.0,15.9668,15.9722,15.919,15.935,24700.0
2005-02-01 15:00:00,30.0,30.12,29.99,30.07,47400.0,15.935,15.9987,15.9297,15.9722,47400.0
2005-02-01 15:10:00,30.08,30.1,30.07,30.1,6300.0,15.9775,15.9881,15.9722,15.9881,6300.0
2005-02-01 15:20:00,30.1,30.1,30.06,30.06,4200.0,15.9881,15.9881,15.9668,15.9668,4200.0
2005-02-01 15:30:00,30.02,30.04,30.02,30.04,6000.0,15.9456,15.9562,15.9456,15.9562,6000.0
2005-02-01 15:40:00,30.04,30.04,30.02,30.03,9000.0,15.9562,15.9562,15.9456,15.9509,9000.0
2005-02-01 15:50:00,30.04,30.04,29.96,29.98,17600.0,15.9562,15.9562,15.9137,15.9244,17600.0
2005-02-02 09:30:00,30.25,30.25,30.1,30.1,12900.0,16.0678,16.0678,15.9881,15.9881,12900.0
2005-02-02 09:40:00,30.09,30.1,30.01,30.05,9600.0,15.9828,15.9881,15.9403,15.9615,9600.0
2005-02-02 09:50:00,30.09,30.1,30.02,30.05,5200.0,15.9828,15.9881,15.9456,15.9615,5200.0
2005-02-02 10:00:00,30.01,30.1,30.01,30.1,12500.0,15.9403,15.9881,15.9403,15.9881,12500.0
2005-02-02 10:10:00,30.08,30.09,30.06,30.07,3500.0,15.9775,15.9828,15.9668,15.9722,3500.0
2005-02-02 10:20:00,30.07,30.12,30.07,30.12,11000.0,15.9722,15.9987,15.9722,15.9987,11000.0
2005-02-02 10:30:00,30.12,30.13,30.11,30.13,7000.0,15.9987,16.004,15.9934,16.004,7000.0
2005-02-02 10:40:00,30.13,30.17,30.13,30.17,6200.0,16.004,16.0253,16.004,16.0253,6200.0
2005-02-02 10:50:00,30.17,30.2,30.17,30.2,5800.0,16.0253,16.0412,16.0253,16.0412,5800.0
2005-02-02 11:00:00,30.2,30.23,30.2,30.23,23600.0,16.0412,16.0571,16.0412,16.0571,23600.0
2005-02-02 11:10:00,30.23,30.24,30.21,30.24,7700.0,16.0571,16.0625,16.0465,16.0625,7700.0
2005-02-02 11:20:00,30.25,30.27,30.25,30.27,11100.0,16.0678,16.0784,16.0678,16.0784,11100.0
2005-02-02 11:30:00,30.28,30.29,30.23,30.24,5800.0,16.0837,16.089,16.0571,16.0625,5800.0
2005-02-02 11:40:00,30.24,30.24,30.16,30.17,20000.0,16.0625,16.0625,16.02,16.0253,20000.0
2005-02-02 11:50:00,30.17,30.2,30.16,30.2,36400.0,16.0253,16.0412,16.02,16.0412,36400.0
2005-02-02 12:00:00,30.21,30.23,30.2,30.22,3900.0,16.0465,16.0571,16.0412,16.0518,3900.0
2005-02-02 12:10:00,30.23,30.25,30.21,30.21,5600.0,16.0571,16.0678,16.0465,16.0465,5600.0
2005-02-02 12:20:00,30.21,30.24,30.18,30.21,2900.0,16.0465,16.0625,16.0306,16.0465,2900.0
2005-02-02 12:30:00,30.21,30.21,30.17,30.19,4600.0,16.0465,16.0465,16.0253,16.0359,4600.0
2005-02-02 12:40:00,30.19,30.22,30.19,30.21,6200.0,16.0359,16.0518,16.0359,16.0465,6200.0
2005-02-02 12:50:00,30.21,30.22,30.21,30.22,3200.0,16.0465,16.0518,16.0465,16.0518,3200.0
2005-02-02 13:00:00,30.22,30.22,30.2,30.21,2400.0,16.0518,16.0518,16.0412,16.0465,2400.0
2005-02-02 13:10:00,30.21,30.21,30.17,30.18,4000.0,16.0465,16.0465,16.0253,16.0306,4000.0
2005-02-02 13:20:00,30.18,30.22,30.18,30.22,3900.0,16.0306,16.0518,16.0306,16.0518,3900.0
2005-02-02 13:30:00,30.22,30.22,30.18,30.19,2000.0,16.0518,16.0518,16.0306,16.0359,2000.0
2005-02-02 13:40:00,30.19,30.2,30.17,30.19,18400.0,16.0359,16.0412,16.0253,16.0359,18400.0
2005-02-02 13:50:00,30.19,30.19,30.17,30.18,3600.0,16.0359,16.0359,16.0253,16.0306,3600.0
2005-02-02 14:00:00,30.18,30.22,30.16,30.22,6400.0,16.0306,16.0518,16.02,16.0518,6400.0
2005-02-02 14:10:00,30.21,30.25,30.19,30.22,5900.0,16.0465,16.0678,16.0359,16.0518,5900.0
2005-02-02 14:20:00,30.22,30.31,30.21,30.25,7200.0,16.0518,16.0996,16.0465,16.0678,7200.0
2005-02-02 14:30:00,30.24,30.24,30.12,30.15,5900.0,16.0625,16.0625,15.9987,16.0147,5900.0
2005-02-02 14:40:00,30.16,30.22,30.16,30.22,10000.0,16.02,16.0518,16.02,16.0518,10000.0
2005-02-02 14:50:00,30.22,30.26,30.22,30.25,6700.0,16.0518,16.0731,16.0518,16.0678,6700.0
2005-02-02 15:00:00,30.25,30.25,30.2,30.23,11000.0,16.0678,16.0678,16.0412,16.0571,11000.0
2005-02-02 15:10:00,30.22,30.25,30.22,30.24,15100.0,16.0518,16.0678,16.0518,16.0625,15100.0
2005-02-02 15:20:00,30.24,30.28,30.2,30.2,9100.0,16.0625,16.0837,16.0412,16.0412,9100.0
2005-02-02 15:30:00,30.2,30.2,30.17,30.2,3900.0,16.0412,16.0412,16.0253,16.0412,3900.0
2005-02-02 15:40:00,30.21,30.21,30.18,30.2,7100.0,16.0465,16.0465,16.0306,16.0412,7100.0
2005-02-02 15:50:00,30.2,30.27,30.16,30.2,8900.0,16.0412,16.0784,16.02,16.0412,8900.0
2005-02-03 09:30:00,30.3,30.3,30.14,30.17,17500.0,16.0943,16.0943,16.0093,16.0253,17500.0
2005-02-03 09:40:00,30.17,30.25,30.13,30.22,7400.0,16.0253,16.0678,16.004,16.0518,7400.0
2005-02-03 09:50:00,30.21,30.21,30.15,30.15,4300.0,16.0465,16.0465,16.0147,16.0147,4300.0
2005-02-03 10:00:00,30.15,30.15,30.06,30.06,4400.0,16.0147,16.0147,15.9668,15.9668,4400.0
2005-02-03 10:10:00,30.06,30.06,30.04,30.04,4600.0,15.9668,15.9668,15.9562,15.9562,4600.0
2005-02-03 10:20:00,30.05,30.05,29.81,29.9,42100.0,15.9615,15.9615,15.8341,15.8819,42100.0
2005-02-03 10:30:00,29.9,29.93,29.87,29.9,19300.0,15.8819,15.8978,15.8659,15.8819,19300.0
2005-02-03 10:40:00,29.9,29.92,29.9,29.9,10200.0,15.8819,15.8925,15.8819,15.8819,10200.0
2005-02-03 10:50:00,29.91,29.96,29.91,29.95,7600.0,15.8872,15.9137,15.8872,15.9084,7600.0
2005-02-03 11:00:00,29.94,29.94,29.87,29.88,7200.0,15.9031,15.9031,15.8659,15.8712,7200.0
2005-02-03 11:10:00,29.87,29.88,29.86,29.88,6100.0,15.8659,15.8712,15.8606,15.8712,6100.0
2005-02-03 11:20:00,29.88,29.98,29.88,29.98,5600.0,15.8712,15.9244,15.8712,15.9244,5600.0
2005-02-03 11:30:00,29.97,29.98,29.9,29.92,6300.0,15.919,15.9244,15.8819,15.8925,6300.0
2005-02-03 11:40:00,29.94,29.96,29.94,29.96,2800.0,15.9031,15.9137,15.9031,15.9137,2800.0
2005-02-03 11:50:00,29.96,29.96,29.95,29.96,3700.0,15.9137,15.9137,15.9084,15.9137,3700.0
2005-02-03 12:00:00,29.95,29.96,29.95,29.96,4500.0,15.9084,15.9137,15.9084,15.9137,4500.0
2005-02-03 12:10:00,29.96,29.96,29.95,29.95,1800.0,15.9137,15.9137,15.9084,15.9084,1800.0
2005-02-03 12:20:00,29.96,29.96,29.95,29.95,2600.0,15.9137,15.9137,15.9084,15.9084,2600.0
2005-02-03 12:30:00,29.94,29.95,29.94,29.95,2700.0,15.9031,15.9084,15.9031,15.9084,2700.0
2005-02-03 12:40:00,29.95,29.95,29.9,29.9,5800.0,15.9084,15.9084,15.8819,15.8819,5800.0
2005-02-03 12:50:00,29.9,29.91,29.9,29.91,5500.0,15.8819,15.8872,15.8819,15.8872,5500.0
2005-02-03 13:00:00,29.9,30.0,29.9,29.94,9100.0,15.8819,15.935,15.8819,15.9031,9100.0
2005-02-03 13:10:00,29.95,29.99,29.94,29.99,14000.0,15.9084,15.9297,15.9031,15.9297,14000.0
2005-02-03 13:20:00,29.99,30.04,29.99,30.03,6400.0,15.9297,15.9562,15.9297,15.9509,6400.0
2005-02-03 13:30:00,30.04,30.04,30.0,30.01,8000.0,15.9562,15.9562,15.935,15.9403,8000.0
2005-02-03 13:40:00,30.01,30.04,30.0,30.04,2600.0,15.9403,15.9562,15.935,15.9562,2600.0
2005-02-03 13:50:00,30.04,30.04,30.0,30.01,4400.0,15.9562,15.9562,15.935,15.9403,4400.0
2005-02-03 14:00:00,30.01,30.05,30.0,30.0,4100.0,15.9403,15.9615,15.935,15.935,4100.0
2005-02-03 14:10:00,30.0,30.0,29.99,30.0,2800.0,15.935,15.935,15.9297,15.935,2800.0
2005-02-03 14:20:00,29.99,30.02,29.99,30.01,9000.0,15.9297,15.9456,15.9297,15.9403,9000.0
2005-02-03 14:30:00,30.01,30.02,30.01,30.01,3800.0,15.9403,15.9456,15.9403,15.9403,3800.0
2005-02-03 14:40:00,30.01,30.01,29.99,29.99,28100.0,15.9403,15.9403,15.9297,15.9297,28100.0
2005-02-03 14:50:00,29.99,30.0,29.99,30.0,5700.0,15.9297,15.935,15.9297,15.935,5700.0
2005-02-03 15:00:00,30.0,30.0,29.96,29.96,16200.0,15.935,15.935,15.9137,15.9137,16200.0
2005-02-03 15:10:00,29.96,30.0,29.91,29.91,10900.0,15.9137,15.935,15.8872,15.8872,10900.0
2005-02-03 15:20:00,29.94,30.0,29.91,29.94,15200.0,15.9031,15.935,15.8872,15.9031,15200.0
2005-02-03 15:30:00,29.94,29.96,29.91,29.96,10800.0,15.9031,15.9137,15.8872,15.9137,10800.0
2005-02-03 15:40:00,29.95,29.99,29.94,29.99,17100.0,15.9084,15.9297,15.9031,15.9297,17100.0
2005-02-03 15:50:00,29.99,29.99,29.93,29.97,19200.0,15.9297,15.9297,15.8978,15.919,19200.0
2005-02-04 09:30:00,29.96,30.0,29.91,29.92,12800.0,15.9137,15.935,15.8872,15.8925,12800.0
2005-02-04 09:40:00,29.92,29.98,29.83,29.94,12700.0,15.8925,15.9244,15.8447,15.9031,12700.0
2005-02-04 09:50:00,29.94,30.0,29.88,30.0,9800.0,15.9031,15.935,15.8712,15.935,9800.0
2005-02-04 10:00:00,29.99,30.05,29.99,30.0,6600.0,15.9297,15.9615,15.9297,15.935,6600.0
2005-02-04 10:10:00,30.01,30.01,29.98,30.01,9300.0,15.9403,15.9403,15.9244,15.9403,9300.0
2005-02-04 10:20:00,30.01,30.02,30.01,30.01,7000.0,15.9403,15.9456,15.9403,15.9403,7000.0
2005-02-04 10:30:00,30.01,30.02,30.0,30.02,7100.0,15.9403,15.9456,15.935,15.9456,7100.0
2005-02-04 10:40:00,30.02,30.02,30.0,30.01,5200.0,15.9456,15.9456,15.935,15.9403,5200.0
2005-02-04 10:50:00,30.0,30.04,30.0,30.02,4700.0,15.935,15.9562,15.935,15.9456,4700.0
2005-02-04 11:00:00,30.02,30.02,30.01,30.01,7300.0,15.9456,15.9456,15.9403,15.9403,7300.0
2005-02-04 11:10:00,30.02,30.04,30.0,30.0,5900.0,15.9456,15.9562,15.935,15.935,5900.0
2005-02-04 11:20:00,30.0,30.0,29.99,30.0,12100.0,15.935,15.935,15.9297,15.935,12100.0
2005-02-04 11:30:00,30.0,30.02,29.97,30.01,15100.0,15.935,15.9456,15.919,15.9403,15100.0
2005-02-04 11:40:00,30.03,30.05,30.01,30.01,5300.0,15.9509,15.9615,15.9403,15.9403,5300.0
2005-02-04 11:50:00,30.01,30.02,29.97,30.0,4300.0,15.9403,15.9456,15.919,15.935,4300.0
2005-02-04 12:00:00,30.0,30.0,29.99,30.0,4700.0,15.935,15.935,15.9297,15.935,4700.0
2005-02-04 12:10:00,30.0,30.01,29.99,30.01,8700.0,15.935,15.9403,15.9297,15.9403,8700.0
2005-02-04 12:20:00,30.01,30.01,29.96,30.0,4100.0,15.9403,15.9403,15.9137,15.935,4100.0
2005-02-04 12:30:00,29.99,30.01,29.99,30.01,3600.0,15.9297,15.9403,15.9297,15.9403,3600.0
2005-02-04 12:40:00,30.01,30.02,30.0,30.02,4500.0,15.9403,15.9456,15.935,15.9456,4500.0
2005-02-04 12:50:00,30.02,30.03,29.98,29.98,7700.0,15.9456,15.9509,15.9244,15.9244,7700.0
2005-02-04 13:00:00,29.98,29.98,29.97,29.97,2100.0,15.9244,15.9244,15.919,15.919,2100.0
2005-02-04 13:10:00,29.97,29.97,29.96,29.97,1800.0,15.919,15.919,15.9137,15.919,1800.0
2005-02-04 13:20:00,29.96,29.97,29.96,29.96,5200.0,15.9137,15.919,15.9137,15.9137,5200.0
2005-02-04 13:30:00,29.96,29.97,29.95,29.95,6200.0,15.9137,15.919,15.9084,15.9084,6200.0
2005-02-04 13:40:00,29.95,29.95,29.94,29.94,6000.0,15.9084,15.9084,15.9031,15.9031,6000.0
2005-02-04 13:50:00,29.95,29.95,29.91,29.94,5400.0,15.9084,15.9084,15.8872,15.9031,5400.0
2005-02-04 14:00:00,29.93,29.94,29.92,29.92,6000.0,15.8978,15.9031,15.8925,15.8925,6000.0
2005-02-04 14:10:00,29.91,29.93,29.91,29.92,1700.0,15.8872,15.8978,15.8872,15.8925,1700.0
2005-02-04 14:20:00,29.92,30.0,29.92,29.95,30700.0,15.8925,15.935,15.8925,15.9084,30700.0
2005-02-04 14:30:00,29.96,29.96,29.95,29.95,5600.0,15.9137,15.9137,15.9084,15.9084,5600.0
2005-02-04 14:40:00,29.95,29.96,29.95,29.96,13200.0,15.9084,15.9137,15.9084,15.9137,13200.0
2005-02-04 14:50:00,29.96,30.01,29.95,30.01,11200.0,15.9137,15.9403,15.9084,15.9403,11200.0
2005-02-04 15:00:00,30.0,30.0,29.95,29.95,11300.0,15.935,15.935,15.9084,15.9084,11300.0
2005-02-04 15:10:00,29.96,29.96,29.95,29.96,9200.0,15.9137,15.9137,15.9084,15.9137,9200.0
2005-02-04 15:20:00,29.96,29.96,29.95,29.96,10500.0,15.9137,15.9137,15.9084,15.9137,10500.0
2005-02-04 15:30:00,29.96,29.96,29.94,29.94,10700.0,15.9137,15.9137,15.9031,15.9031,10700.0
2005-02-04 15:40:00,29.95,29.97,29.93,29.94,25000.0,15.9084,15.919,15.8978,15.9031,25000.0
2005-02-04 15:50:00,29.94,29.95,29.92,29.94,28500.0,15.9031,15.9084,15.8925,15.9031,28500.0
2005-02-07 09:30:00,29.95,29.95,29.81,29.84,13000.0,15.9084,15.9084,15.8341,15.85,13000.0
2005-02-07 09:40:00,29.84,29.87,29.82,29.84,6800.0,15.85,15.8659,15.8394,15.85,6800.0
2005-02-07 09:50:00,29.84,29.9,29.82,29.86,9500.0,15.85,15.8819,15.8394,15.8606,9500.0
2005-02-07 10:00:00,29.86,29.87,29.83,29.83,6300.0,15.8606,15.8659,15.8447,15.8447,6300.0
2005-02-07 10:10:00,29.85,29.85,29.81,29.82,5200.0,15.8553,15.8553,15.8341,15.8394,5200.0
2005-02-07 10:20:00,29.82,29.89,29.82,29.87,10800.0,15.8394,15.8765,15.8394,15.8659,10800.0
2005-02-07 10:30:00,29.87,29.89,29.8,29.83,11100.0,15.8659,15.8765,15.8287,15.8447,11100.0
2005-02-07 10:40:00,29.83,29.87,29.83,29.83,6600.0,15.8447,15.8659,15.8447,15.8447,6600.0
2005-02-07 10:50:00,29.83,29.84,29.83,29.84,6300.0,15.8447,15.85,15.8447,15.85,6300.0
2005-02-07 11:00:00,29.84,29.84,29.8,29.81,4400.0,15.85,15.85,15.8287,15.8341,4400.0
2005-02-07 11:10:00,29.81,29.81,29.72,29.73,6600.0,15.8341,15.8341,15.7863,15.7916,6600.0
2005-02-07 11:20:00,29.74,29.75,29.72,29.73,9900.0,15.7969,15.8022,15.7863,15.7916,9900.0
2005-02-07 11:30:00,29.73,29.74,29.67,29.7,5400.0,15.7916,15.7969,15.7597,15.7756,5400.0
2005-02-07 11:40:00,29.7,29.7,29.68,29.68,6300.0,15.7756,15.7756,15.765,15.765,6300.0
2005-02-07 11:50:00,29.69,29.73,29.69,29.73,5400.0,15.7703,15.7916,15.7703,15.7916,5400.0
2005-02-07 12:00:00,29.72,29.72,29.66,29.72,5900.0,15.7863,15.7863,15.7544,15.7863,5900.0
2005-02-07 12:10:00,29.71,29.73,29.7,29.71,3100.0,15.7809,15.7916,15.7756,15.7809,3100.0
2005-02-07 12:20:00,29.71,29.71,29.69,29.69,4300.0,15.7809,15.7809,15.7703,15.7703,4300.0
2005-02-07 12:30:00,29.7,29.7,29.66,29.69,4200.0,15.7756,15.7756,15.7544,15.7703,4200.0
2005-02-07 12:40:00,29.69,29.73,29.67,29.72,18500.0,15.7703,15.7916,15.7597,15.7863,18500.0
2005-02-07 12:50:00,29.74,29.74,29.72,29.73,1800.0,15.7969,15.7969,15.7863,15.7916,1800.0
2005-02-07 13:00:00,29.73,29.79,29.71,29.79,50200.0,15.7916,15.8234,15.7809,15.8234,50200.0
2005-02-07 13:10:00,29.79,29.81,29.78,29.78,3300.0,15.8234,15.8341,15.8181,15.8181,3300.0
2005-02-07 13:20:00,29.78,29.84,29.78,29.8,8300.0,15.8181,15.85,15.8181,15.8287,8300.0
2005-02-07 13:30:00,29.81,29.86,29.81,29.82,18800.0,15.8341,15.8606,15.8341,15.8394,18800.0
2005-02-07 13:40:00,29.82,29.83,29.74,29.75,13300.0,15.8394,15.8447,15.7969,15.8022,13300.0
2005-02-07 13:50:00,29.75,29.75,29.71,29.71,8200.0,15.8022,15.8022,15.7809,15.7809,8200.0
2005-02-07 14:00:00,29.71,29.75,29.71,29.74,5200.0,15.7809,15.8022,15.7809,15.7969,5200.0
2005-02-07 14:10:00,29.75,29.77,29.74,29.74,8600.0,15.8022,15.8128,15.7969,15.7969,8600.0
2005-02-07 14:20:00,29.75,29.8,29.74,29.8,12200.0,15.8022,15.8287,15.7969,15.8287,12200.0
2005-02-07 14:30:00,29.8,29.8,29.72,29.75,8300.0,15.8287,15.8287,15.7863,15.8022,8300.0
2005-02-07 14:40:00,29.75,29.81,29.75,29.8,11100.0,15.8022,15.8341,15.8022,15.8287,11100.0
2005-02-07 14:50:00,29.79,29.82,29.78,29.8,6100.0,15.8234,15.8394,15.8181,15.8287,6100.0
2005-02-07 15:00:00,29.8,29.8,29.77,29.8,4500.0,15.8287,15.8287,15.8128,15.8287,4500.0
2005-02-07 15:10:00,29.79,29.82,29.79,29.8,11600.0,15.8234,15.8394,15.8234,15.8287,11600.0
2005-02-07 15:20:00,29.8,29.82,29.79,29.82,6700.0,15.8287,15.8394,15.8234,15.8394,6700.0
2005-02-07 15:30:00,29.81,29.82,29.77,29.77,9900.0,15.8341,15.8394,15.8128,15.8128,9900.0
2005-02-07 15:40:00,29.77,29.77,29.76,29.77,14100.0,15.8128,15.8128,15.8075,15.8128,14100.0
2005-02-07 15:50:00,29.79,29.81,29.77,29.8,27100.0,15.8234,15.8341,15.8128,15.8287,27100.0
2005-02-08 09:30:00,29.75,29.92,29.75,29.9,8900.0,15.8022,15.8925,15.8022,15.8819,8900.0
2005-02-08 09:40:00,29.9,29.9,29.81,29.81,6100.0,15.8819,15.8819,15.8341,15.8341,6100.0
2005-02-08 09:50:00,29.84,29.87,29.84,29.86,3700.0,15.85,15.8659,15.85,15.8606,3700.0
2005-02-08 10:00:00,29.86,29.9,29.85,29.87,3600.0,15.8606,15.8819,15.8553,15.8659,3600.0
2005-02-08 10:10:00,29.88,29.89,29.85,29.87,4100.0,15.8712,15.8765,15.8553,15.8659,4100.0
2005-02-08 10:20:00,29.87,29.88,29.81,29.81,9400.0,15.8659,15.8712,15.8341,15.8341,9400.0
2005-02-08 10:30:00,29.82,29.9,29.81,29.88,7000.0,15.8394,15.8819,15.8341,15.8712,7000.0
2005-02-08 10:40:00,29.87,29.88,29.82,29.84,4500.0,15.8659,15.8712,15.8394,15.85,4500.0
2005-02-08 10:50:00,29.84,29.85,29.84,29.85,3900.0,15.85,15.8553,15.85,15.8553,3900.0
2005-02-08 11:00:00,29.85,29.85,29.84,29.85,5400.0,15.8553,15.8553,15.85,15.8553,5400.0
2005-02-08 11:10:00,29.85,29.85,29.84,29.85,9800.0,15.8553,15.8553,15.85,15.8553,9800.0
2005-02-08 11:20:00,29.85,29.85,29.83,29.84,13100.0,15.8553,15.8553,15.8447,15.85,13100.0
2005-02-08 11:30:00,29.83,29.85,29.83,29.84,15300.0,15.8447,15.8553,15.8447,15.85,15300.0
2005-02-08 11:40:00,29.84,29.85,29.82,29.84,7500.0,15.85,15.8553,15.8394,15.85,7500.0
2005-02-08 11:50:00,29.84,29.86,29.83,29.85,17100.0,15.85,15.8606,15.8447,15.8553,17100.0
2005-02-08 12:00:00,29.85,29.85,29.78,29.85,5500.0,15.8553,15.8553,15.8181,15.8553,5500.0
2005-02-08 12:10:00,29.85,29.85,29.81,29.85,2400.0,15.8553,15.8553,15.8341,15.8553,2400.0
2005-02-08 12:20:00,29.85,29.85,29.82,29.84,4000.0,15.8553,15.8553,15.8394,15.85,4000.0
2005-02-08 12:30:00,29.83,29.86,29.83,29.86,12300.0,15.8447,15.8606,15.8447,15.8606,12300.0
2005-02-08 12:40:00,29.85,29.85,29.84,29.84,900.0,15.8553,15.8553,15.85,15.85,900.0
2005-02-08 12:50:00,29.84,29.85,29.83,29.84,2500.0,15.85,15.8553,15.8447,15.85,2500.0
2005-02-08 13:00:00,29.83,29.83,29.79,29.82,1900.0,15.8447,15.8447,15.8234,15.8394,1900.0
2005-02-08 13:10:00,29.82,29.84,29.81,29.84,3400.0,15.8394,15.85,15.8341,15.85,3400.0
2005-02-08 13:20:00,29.84,29.84,29.75,29.75,4800.0,15.85,15.85,15.8022,15.8022,4800.0
2005-02-08 13:30:00,29.76,29.77,29.76,29.77,3000.0,15.8075,15.8128,15.8075,15.8128,3000.0
2005-02-08 13:40:00,29.77,29.8,29.77,29.8,4600.0,15.8128,15.8287,15.8128,15.8287,4600.0
2005-02-08 13:50:00,29.79,29.82,29.77,29.82,6500.0,15.8234,15.8394,15.8128,15.8394,6500.0
2005-02-08 14:00:00,29.81,29.83,29.8,29.81,7500.0,15.8341,15.8447,15.8287,15.8341,7500.0
2005-02-08 14:10:00,29.82,29.84,29.81,29.83,2300.0,15.8394,15.85,15.8341,15.8447,2300.0
2005-02-08 14:20:00,29.82,29.84,29.8,29.8,3900.0,15.8394,15.85,15.8287,15.8287,3900.0
2005-02-08 14:30:00,29.81,29.81,29.79,29.81,4800.0,15.8341,15.8341,15.8234,15.8341,4800.0
2005-02-08 14:40:00,29.81,29.85,29.81,29.83,9600.0,15.8341,15.8553,15.8341,15.8447,9600.0
2005-02-08 14:50:00,29.83,29.85,29.82,29.83,10900.0,15.8447,15.8553,15.8394,15.8447,10900.0
2005-02-08 15:00:00,29.84,29.85,29.83,29.84,3800.0,15.85,15.8553,15.8447,15.85,3800.0
2005-02-08 15:10:00,29.83,29.84,29.82,29.84,6200.0,15.8447,15.85,15.8394,15.85,6200.0
2005-02-08 15:20:00,29.83,29.83,29.8,29.8,8100.0,15.8447,15.8447,15.8287,15.8287,8100.0
2005-02-08 15:30:00,29.8,29.84,29.8,29.83,6600.0,15.8287,15.85,15.8287,15.8447,6600.0
2005-02-08 15:40:00,29.83,29.85,29.81,29.85,10200.0,15.8447,15.8553,15.8341,15.8553,10200.0
2005-02-08 15:50:00,29.85,29.85,29.83,29.84,23500.0,15.8553,15.8553,15.8447,15.85,23500.0
2005-02-09 09:30:00,29.96,29.96,29.8,29.85,13600.0,15.9137,15.9137,15.8287,15.8553,13600.0
2005-02-09 09:40:00,29.9,29.98,29.84,29.91,40600.0,15.8819,15.9244,15.85,15.8872,40600.0
2005-02-09 09:50:00,29.9,29.9,29.86,29.88,5500.0,15.8819,15.8819,15.8606,15.8712,5500.0
2005-02-09 10:00:00,29.87,29.91,29.86,29.86,6500.0,15.8659,15.8872,15.8606,15.8606,6500.0
2005-02-09 10:10:00,29.86,29.86,29.77,29.81,19400.0,15.8606,15.8606,15.8128,15.8341,19400.0
2005-02-09 10:20:00,29.81,29.82,29.75,29.78,11800.0,15.8341,15.8394,15.8022,15.8181,11800.0
2005-02-09 10:30:00,29.77,29.82,29.71,29.82,16300.0,15.8128,15.8394,15.7809,15.8394,16300.0
2005-02-09 10:40:00,29.82,29.82,29.73,29.79,3700.0,15.8394,15.8394,15.7916,15.8234,3700.0
2005-02-09 10:50:00,29.79,29.8,29.77,29.77,4700.0,15.8234,15.8287,15.8128,15.8128,4700.0
2005-02-09 11:00:00,29.77,29.8,29.77,29.79,4300.0,15.8128,15.8287,15.8128,15.8234,4300.0
2005-02-09 11:10:00,29.79,29.81,29.79,29.81,5400.0,15.8234,15.8341,15.8234,15.8341,5400.0
2005-02-09 11:20:00,29.82,29.87,29.82,29.84,3400.0,15.8394,15.8659,15.8394,15.85,3400.0
2005-02-09 11:30:00,29.85,29.9,29.84,29.9,3600.0,15.8553,15.8819,15.85,15.8819,3600.0
2005-02-09 11:40:00,29.9,29.93,29.9,29.91,8300.0,15.8819,15.8978,15.8819,15.8872,8300.0
2005-02-09 11:50:00,29.91,29.91,29.87,29.89,4700.0,15.8872,15.8872,15.8659,15.8765,4700.0
2005-02-09 12:00:00,29.9,29.93,29.9,29.92,3200.0,15.8819,15.8978,15.8819,15.8925,3200.0
2005-02-09 12:10:00,29.92,29.93,29.91,29.92,2800.0,15.8925,15.8978,15.8872,15.8925,2800.0
2005-02-09 12:20:00,29.93,29.93,29.9,29.9,23200.0,15.8978,15.8978,15.8819,15.8819,23200.0
2005-02-09 12:30:00,29.89,29.9,29.89,29.9,2100.0,15.8765,15.8819,15.8765,15.8819,2100.0
2005-02-09 12:40:00,29.91,29.91,29.88,29.88,4700.0,15.8872,15.8872,15.8712,15.8712,4700.0
2005-02-09 12:50:00,29.87,29.88,29.85,29.86,2900.0,15.8659,15.8712,15.8553,15.8606,2900.0
2005-02-09 13:00:00,29.86,29.87,29.84,29.85,3200.0,15.8606,15.8659,15.85,15.8553,3200.0
2005-02-09 13:10:00,29.86,29.86,29.84,29.84,3300.0,15.8606,15.8606,15.85,15.85,3300.0
2005-02-09 13:20:00,29.86,29.89,29.86,29.89,4900.0,15.8606,15.8765,15.8606,15.8765,4900.0
2005-02-09 13:30:00,29.9,29.9,29.88,29.88,12200.0,15.8819,15.8819,15.8712,15.8712,12200.0
2005-02-09 13:40:00,29.88,29.9,29.85,29.85,7600.0,15.8712,15.8819,15.8553,15.8553,7600.0
2005-02-09 13:50:00,29.85,29.87,29.83,29.83,7000.0,15.8553,15.8659,15.8447,15.8447,7000.0
2005-02-09 14:00:00,29.84,29.86,29.73,29.73,8900.0,15.85,15.8606,15.7916,15.7916,8900.0
2005-02-09 14:10:00,29.71,29.8,29.7,29.79,16500.0,15.7809,15.8287,15.7756,15.8234,16500.0
2005-02-09 14:20:00,29.77,29.82,29.77,29.8,6400.0,15.8128,15.8394,15.8128,15.8287,6400.0
2005-02-09 14:30:00,29.82,29.82,29.78,29.79,6500.0,15.8394,15.8394,15.8181,15.8234,6500.0
2005-02-09 14:40:00,29.79,29.81,29.78,29.8,7400.0,15.8234,15.8341,15.8181,15.8287,7400.0
2005-02-09 14:50:00,29.79,29.8,29.79,29.79,4300.0,15.8234,15.8287,15.8234,15.8234,4300.0
2005-02-09 15:00:00,29.79,29.8,29.71,29.71,19300.0,15.8234,15.8287,15.7809,15.7809,19300.0
2005-02-09 15:10:00,29.71,29.71,29.66,29.67,5900.0,15.7809,15.7809,15.7544,15.7597,5900.0
2005-02-09 15:20:00,29.66,29.74,29.66,29.7,12800.0,15.7544,15.7969,15.7544,15.7756,12800.0
2005-02-09 15:30:00,29.71,29.71,29.64,29.64,4300.0,15.7809,15.7809,15.7438,15.7438,4300.0
2005-02-09 15:40:00,29.65,29.69,29.6,29.64,14500.0,15.7491,15.7703,15.7225,15.7438,14500.0
2005-02-09 15:50:00,29.65,29.65,29.6,29.63,14600.0,15.7491,15.7491,15.7225,15.7384,14600.0
2005-02-10 09:30:00,29.64,29.64,29.56,29.56,9700.0,15.7438,15.7438,15.7013,15.7013,9700.0
2005-02-10 09:40:00,29.57,29.6,29.52,29.53,6500.0,15.7066,15.7225,15.68,15.6853,6500.0
2005-02-10 09:50:00,29.53,29.57,29.51,29.55,4100.0,15.6853,15.7066,15.6747,15.696,4100.0
2005-02-10 10:00:00,29.53,29.55,29.53,29.55,3200.0,15.6853,15.696,15.6853,15.696,3200.0
2005-02-10 10:10:00,29.55,29.58,29.54,29.58,4600.0,15.696,15.7119,15.6906,15.7119,4600.0
2005-02-10 10:20:00,29.58,29.62,29.58,29.61,30500.0,15.7119,15.7331,15.7119,15.7278,30500.0
2005-02-10 10:30:00,29.61,29.63,29.59,29.61,17300.0,15.7278,15.7384,15.7172,15.7278,17300.0
2005-02-10 10:40:00,29.61,29.65,29.61,29.65,67900.0,15.7278,15.7491,15.7278,15.7491,67900.0
2005-02-10 10:50:00,29.65,29.68,29.64,29.68,6400.0,15.7491,15.765,15.7438,15.765,6400.0
2005-02-10 11:00:00,29.69,29.72,29.6,29.71,11100.0,15.7703,15.7863,15.7225,15.7809,11100.0
2005-02-10 11:10:00,29.73,29.75,29.68,29.75,9600.0,15.7916,15.8022,15.765,15.8022,9600.0
2005-02-10 11:20:00,29.75,29.87,29.74,29.87,9400.0,15.8022,15.8659,15.7969,15.8659,9400.0
2005-02-10 11:30:00,29.87,29.92,29.85,29.92,13300.0,15.8659,15.8925,15.8553,15.8925,13300.0
2005-02-10 11:40:00,29.92,29.96,29.91,29.95,8500.0,15.8925,15.9137,15.8872,15.9084,8500.0
2005-02-10 11:50:00,29.94,29.95,29.88,29.88,9500.0,15.9031,15.9084,15.8712,15.8712,9500.0
2005-02-10 12:00:00,29.88,29.94,29.84,29.85,8100.0,15.8712,15.9031,15.85,15.8553,8100.0
2005-02-10 12:10:00,29.85,29.9,29.85,29.89,3700.0,15.8553,15.8819,15.8553,15.8765,3700.0
2005-02-10 12:20:00,29.89,29.95,29.86,29.92,9200.0,15.8765,15.9084,15.8606,15.8925,9200.0
2005-02-10 12:30:00,29.93,29.93,29.91,29.92,1700.0,15.8978,15.8978,15.8872,15.8925,1700.0
2005-02-10 12:40:00,29.94,29.95,29.91,29.92,3400.0,15.9031,15.9084,15.8872,15.8925,3400.0
2005-02-10 12:50:00,29.94,29.94,29.93,29.94,1000.0,15.9031,15.9031,15.8978,15.9031,1000.0
2005-02-10 13:00:00,29.93,29.94,29.93,29.93,4700.0,15.8978,15.9031,15.8978,15.8978,4700.0
2005-02-10 13:10:00,29.94,29.96,29.94,29.95,5200.0,15.9031,15.9137,15.9031,15.9084,5200.0
2005-02-10 13:20:00,29.95,30.05,29.95,30.04,7600.0,15.9084,15.9615,15.9084,15.9562,7600.0
2005-02-10 13:30:00,30.04,30.05,29.96,30.02,7300.0,15.9562,15.9615,15.9137,15.9456,7300.0
2005-02-10 13:40:00,30.04,30.05,30.03,30.05,1700.0,15.9562,15.9615,15.9509,15.9615,1700.0
2005-02-10 13:50:00,30.08,30.11,30.04,30.1,5400.0,15.9775,15.9934,15.9562,15.9881,5400.0
2005-02-10 14:00:00,30.11,30.13,30.11,30.11,11300.0,15.9934,16.004,15.9934,15.9934,11300.0
2005-02-10 14:10:00,30.1,30.12,30.1,30.12,2500.0,15.9881,15.9987,15.9881,15.9987,2500.0
2005-02-10 14:20:00,30.12,30.12,30.1,30.1,4200.0,15.9987,15.9987,15.9881,15.9881,4200.0
2005-02-10 14:30:00,30.1,30.1,30.01,30.01,3900.0,15.9881,15.9881,15.9403,15.9403,3900.0
2005-02-10 14:40:00,30.0,30.03,29.98,30.03,14200.0,15.935,15.9509,15.9244,15.9509,14200.0
2005-02-10 14:50:00,30.03,30.07,30.01,30.01,5200.0,15.9509,15.9722,15.9403,15.9403,5200.0
2005-02-10 15:00:00,30.01,30.09,29.99,30.06,10500.0,15.9403,15.9828,15.9297,15.9668,10500.0
2005-02-10 15:10:00,30.06,30.07,30.02,30.03,6200.0,15.9668,15.9722,15.9456,15.9509,6200.0
2005-02-10 15:20:00,30.04,30.04,30.02,30.03,11000.0,15.9562,15.9562,15.9456,15.9509,11000.0
2005-02-10 15:30:00,30.02,30.03,29.91,29.93,16300.0,15.9456,15.9509,15.8872,15.8978,16300.0
2005-02-10 15:40:00,29.93,29.94,29.91,29.92,14200.0,15.8978,15.9031,15.8872,15.8925,14200.0
2005-02-10 15:50:00,29.92,29.98,29.91,29.95,10600.0,15.8925,15.9244,15.8872,15.9084,10600.0
2005-02-11 09:30:00,30.0,30.0,29.8,29.98,12300.0,15.935,15.935,15.8287,15.9244,12300.0
2005-02-11 09:40:00,29.98,30.28,29.95,30.28,11900.0,15.9244,16.0837,15.9084,16.0837,11900.0
2005-02-11 09:50:00,30.29,30.44,30.29,30.35,16000.0,16.089,16.1687,16.089,16.1209,16000.0
2005-02-11 10:00:00,30.3,30.3,30.21,30.21,12100.0,16.0943,16.0943,16.0465,16.0465,12100.0
2005-02-11 10:10:00,30.22,30.22,30.18,30.22,2200.0,16.0518,16.0518,16.0306,16.0518,2200.0
2005-02-11 10:20:00,30.2,30.3,30.16,30.3,6600.0,16.0412,16.0943,16.02,16.0943,6600.0
2005-02-11 10:30:00,30.29,30.33,30.28,30.33,9800.0,16.089,16.1103,16.0837,16.1103,9800.0
2005-02-11 10:40:00,30.35,30.35,30.29,30.35,6900.0,16.1209,16.1209,16.089,16.1209,6900.0
2005-02-11 10:50:00,30.35,30.35,30.34,30.35,2500.0,16.1209,16.1209,16.1156,16.1209,2500.0
2005-02-11 11:00:00,30.35,30.49,30.35,30.47,10900.0,16.1209,16.1952,16.1209,16.1846,10900.0
2005-02-11 11:10:00,30.45,30.55,30.44,30.5,14100.0,16.174,16.2271,16.1687,16.2006,14100.0
2005-02-11 11:20:00,30.5,30.6,30.47,30.6,8800.0,16.2006,16.2537,16.1846,16.2537,8800.0
2005-02-11 11:30:00,30.58,30.61,30.55,30.6,9600.0,16.2431,16.259,16.2271,16.2537,9600.0
2005-02-11 11:40:00,30.6,30.6,30.55,30.58,5200.0,16.2537,16.2537,16.2271,16.2431,5200.0
2005-02-11 11:50:00,30.58,30.6,30.56,30.6,5500.0,16.2431,16.2537,16.2324,16.2537,5500.0
2005-02-11 12:00:00,30.6,30.65,30.59,30.63,9300.0,16.2537,16.2802,16.2484,16.2696,9300.0
2005-02-11 12:10:00,30.63,30.67,30.58,30.58,7100.0,16.2696,16.2909,16.2431,16.2431,7100.0
2005-02-11 12:20:00,30.62,30.62,30.59,30.61,3800.0,16.2643,16.2643,16.2484,16.259,3800.0
2005-02-11 12:30:00,30.62,30.63,30.58,30.62,4800.0,16.2643,16.2696,16.2431,16.2643,4800.0
2005-02-11 12:40:00,30.58,30.61,30.55,30.58,4500.0,16.2431,16.259,16.2271,16.2431,4500.0
2005-02-11 12:50:00,30.57,30.6,30.56,30.59,3300.0,16.2377,16.2537,16.2324,16.2484,3300.0
2005-02-11 13:00:00,30.6,30.6,30.47,30.53,2900.0,16.2537,16.2537,16.1846,16.2165,2900.0
2005-02-11 13:10:00,30.52,30.52,30.49,30.51,1800.0,16.2112,16.2112,16.1952,16.2059,1800.0
2005-02-11 13:20:00,30.52,30.53,30.46,30.51,2500.0,16.2112,16.2165,16.1793,16.2059,2500.0
2005-02-11 13:30:00,30.53,30.59,30.48,30.59,6100.0,16.2165,16.2484,16.1899,16.2484,6100.0
2005-02-11 13:40:00,30.59,30.59,30.49,30.5,4600.0,16.2484,16.2484,16.1952,16.2006,4600.0
2005-02-11 13:50:00,30.5,30.58,30.5,30.54,8000.0,16.2006,16.2431,16.2006,16.2218,8000.0
2005-02-11 14:00:00,30.53,30.58,30.52,30.58,1500.0,16.2165,16.2431,16.2112,16.2431,1500.0
2005-02-11 14:10:00,30.61,30.61,30.56,30.58,3400.0,16.259,16.259,16.2324,16.2431,3400.0
2005-02-11 14:20:00,30.59,30.61,30.59,30.6,5900.0,16.2484,16.259,16.2484,16.2537,5900.0
2005-02-11 14:30:00,30.6,30.64,30.56,30.6,10400.0,16.2537,16.2749,16.2324,16.2537,10400.0
2005-02-11 14:40:00,30.61,30.62,30.56,30.6,1800.0,16.259,16.2643,16.2324,16.2537,1800.0
2005-02-11 14:50:00,30.6,30.64,30.57,30.6,5400.0,16.2537,16.2749,16.2377,16.2537,5400.0
2005-02-11 15:00:00,30.59,30.62,30.57,30.62,7400.0,16.2484,16.2643,16.2377,16.2643,7400.0
2005-02-11 15:10:00,30.63,30.68,30.61,30.62,7900.0,16.2696,16.2962,16.259,16.2643,7900.0
2005-02-11 15:20:00,30.63,30.64,30.63,30.64,7800.0,16.2696,16.2749,16.2696,16.2749,7800.0
2005-02-11 15:30:00,30.64,30.64,30.6,30.6,7500.0,16.2749,16.2749,16.2537,16.2537,7500.0
2005-02-11 15:40:00,30.6,30.68,30.57,30.67,17100.0,16.2537,16.2962,16.2377,16.2909,17100.0
2005-02-11 15:50:00,30.67,30.68,30.64,30.67,17900.0,16.2909,16.2962,16.2749,16.2909,17900.0
2005-02-14 09:30:00,30.32,30.32,30.32,30.32,0.0,16.105,16.105,16.105,16.105,0.0
2005-02-14 09:40:00,30.3,30.31,29.75,30.1,33800.0,16.0943,16.0996,15.8022,15.9881,33800.0
2005-02-14 09:50:00,30.1,30.1,29.95,29.98,48800.0,15.9881,15.9881,15.9084,15.9244,48800.0
2005-02-14 10:00:00,29.99,30.06,29.97,30.05,49300.0,15.9297,15.9668,15.919,15.9615,49300.0
2005-02-14 10:10:00,30.05,30.07,30.01,30.02,28800.0,15.9615,15.9722,15.9403,15.9456,28800.0
2005-02-14 10:20:00,30.01,30.02,30.01,30.02,3600.0,15.9403,15.9456,15.9403,15.9456,3600.0
2005-02-14 10:30:00,30.02,30.02,29.84,29.99,96900.0,15.9456,15.9456,15.85,15.9297,96900.0
2005-02-14 10:40:00,29.99,29.99,29.82,29.82,25600.0,15.9297,15.9297,15.8394,15.8394,25600.0
2005-02-14 10:50:00,29.81,29.85,29.74,29.85,51800.0,15.8341,15.8553,15.7969,15.8553,51800.0
2005-02-14 11:00:00,29.86,29.89,29.75,29.79,11100.0,15.8606,15.8765,15.8022,15.8234,11100.0
2005-02-14 11:10:00,29.79,29.83,29.79,29.8,10100.0,15.8234,15.8447,15.8234,15.8287,10100.0
2005-02-14 11:20:00,29.81,29.91,29.76,29.91,20100.0,15.8341,15.8872,15.8075,15.8872,20100.0
2005-02-14 11:30:00,29.91,29.99,29.91,29.94,7100.0,15.8872,15.9297,15.8872,15.9031,7100.0
2005-02-14 11:40:00,29.94,29.99,29.94,29.97,6800.0,15.9031,15.9297,15.9031,15.919,6800.0
2005-02-14 11:50:00,29.97,29.98,29.9,29.94,10800.0,15.919,15.9244,15.8819,15.9031,10800.0
2005-02-14 12:00:00,29.94,29.94,29.88,29.9,6400.0,15.9031,15.9031,15.8712,15.8819,6400.0
2005-02-14 12:10:00,29.91,29.94,29.91,29.94,11200.0,15.8872,15.9031,15.8872,15.9031,11200.0
2005-02-14 12:20:00,29.94,29.94,29.88,29.88,12100.0,15.9031,15.9031,15.8712,15.8712,12100.0
2005-02-14 12:30:00,29.88,29.88,29.86,29.86,4100.0,15.8712,15.8712,15.8606,15.8606,4100.0
2005-02-14 12:40:00,29.86,29.86,29.51,29.82,23500.0,15.8606,15.8606,15.6747,15.8394,23500.0
2005-02-14 12:50:00,29.83,29.83,29.81,29.82,14100.0,15.8447,15.8447,15.8341,15.8394,14100.0
2005-02-14 13:00:00,29.83,29.83,29.71,29.76,29500.0,15.8447,15.8447,15.7809,15.8075,29500.0
2005-02-14 13:10:00,29.76,29.76,29.75,29.76,5700.0,15.8075,15.8075,15.8022,15.8075,5700.0
2005-02-14 13:20:00,29.76,29.76,29.73,29.76,25200.0,15.8075,15.8075,15.7916,15.8075,25200.0
2005-02-14 13:30:00,29.76,29.76,29.75,29.75,8000.0,15.8075,15.8075,15.8022,15.8022,8000.0
2005-02-14 13:40:00,29.75,29.76,29.75,29.75,7000.0,15.8022,15.8075,15.8022,15.8022,7000.0
2005-02-14 13:50:00,29.76,29.87,29.75,29.81,16800.0,15.8075,15.8659,15.8022,15.8341,16800.0
2005-02-14 14:00:00,29.8,29.94,29.76,29.89,23100.0,15.8287,15.9031,15.8075,15.8765,23100.0
2005-02-14 14:10:00,29.89,29.9,29.82,29.85,17900.0,15.8765,15.8819,15.8394,15.8553,17900.0
2005-02-14 14:20:00,29.85,29.97,29.84,29.96,14200.0,15.8553,15.919,15.85,15.9137,14200.0
2005-02-14 14:30:00,29.96,29.97,29.9,29.93,11000.0,15.9137,15.919,15.8819,15.8978,11000.0
2005-02-14 14:40:00,29.94,29.95,29.93,29.93,4100.0,15.9031,15.9084,15.8978,15.8978,4100.0
2005-02-14 14:50:00,29.93,29.97,29.93,29.97,3500.0,15.8978,15.919,15.8978,15.919,3500.0
2005-02-14 15:00:00,29.97,30.03,29.96,30.01,28800.0,15.919,15.9509,15.9137,15.9403,28800.0
2005-02-14 15:10:00,30.01,30.01,30.0,30.01,8100.0,15.9403,15.9403,15.935,15.9403,8100.0
2005-02-14 15:20:00,30.01,30.01,30.0,30.01,8900.0,15.9403,15.9403,15.935,15.9403,8900.0
2005-02-14 15:30:00,30.01,30.01,30.0,30.01,19000.0,15.9403,15.9403,15.935,15.9403,19000.0
2005-02-14 15:40:00,30.01,30.01,29.95,30.0,27600.0,15.9403,15.9403,15.9084,15.935,27600.0
2005-02-14 15:50:00,30.0,30.02,29.94,30.0,36200.0,15.935,15.9456,15.9031,15.935,36200.0
2005-02-15 09:30:00,29.92,30.1,29.92,30.07,15000.0,15.8925,15.9881,15.8925,15.9722,15000.0
2005-02-15 09:40:00,30.07,30.12,29.88,29.93,18000.0,15.9722,15.9987,15.8712,15.8978,18000.0
2005-02-15 09:50:00,29.92,30.05,29.89,29.9,14200.0,15.8925,15.9615,15.8765,15.8819,14200.0
2005-02-15 10:00:00,29.89,29.95,29.88,29.93,7400.0,15.8765,15.9084,15.8712,15.8978,7400.0
2005-02-15 10:10:00,29.94,30.01,29.89,29.91,8900.0,15.9031,15.9403,15.8765,15.8872,8900.0
2005-02-15 10:20:00,29.91,29.96,29.9,29.94,13100.0,15.8872,15.9137,15.8819,15.9031,13100.0
2005-02-15 10:30:00,29.92,29.94,29.88,29.89,11000.0,15.8925,15.9031,15.8712,15.8765,11000.0
2005-02-15 10:40:00,29.9,29.95,29.9,29.94,5100.0,15.8819,15.9084,15.8819,15.9031,5100.0
2005-02-15 10:50:00,29.94,29.99,29.9,29.99,5400.0,15.9031,15.9297,15.8819,15.9297,5400.0
2005-02-15 11:00:00,29.99,29.99,29.88,29.88,9800.0,15.9297,15.9297,15.8712,15.8712,9800.0
2005-02-15 11:10:00,29.88,29.89,29.82,29.82,14800.0,15.8712,15.8765,15.8394,15.8394,14800.0
2005-02-15 11:20:00,29.82,29.84,29.82,29.84,6500.0,15.8394,15.85,15.8394,15.85,6500.0
2005-02-15 11:30:00,29.84,29.87,29.82,29.85,7600.0,15.85,15.8659,15.8394,15.8553,7600.0
2005-02-15 11:40:00,29.87,29.91,29.86,29.89,3000.0,15.8659,15.8872,15.8606,15.8765,3000.0
2005-02-15 11:50:00,29.88,29.9,29.88,29.88,27800.0,15.8712,15.8819,15.8712,15.8712,27800.0
2005-02-15 12:00:00,29.84,29.9,29.84,29.89,13600.0,15.85,15.8819,15.85,15.8765,13600.0
2005-02-15 12:10:00,29.9,29.94,29.88,29.89,5500.0,15.8819,15.9031,15.8712,15.8765,5500.0
2005-02-15 12:20:00,29.9,29.93,29.89,29.9,5400.0,15.8819,15.8978,15.8765,15.8819,5400.0
2005-02-15 12:30:00,29.9,29.9,29.88,29.88,7500.0,15.8819,15.8819,15.8712,15.8712,7500.0
2005-02-15 12:40:00,29.88,29.88,29.82,29.82,4200.0,15.8712,15.8712,15.8394,15.8394,4200.0
2005-02-15 12:50:00,29.82,29.85,29.82,29.85,17900.0,15.8394,15.8553,15.8394,15.8553,17900.0
2005-02-15 13:00:00,29.84,29.9,29.84,29.9,5400.0,15.85,15.8819,15.85,15.8819,5400.0
2005-02-15 13:10:00,29.89,29.9,29.89,29.9,4700.0,15.8765,15.8819,15.8765,15.8819,4700.0
2005-02-15 13:20:00,29.9,29.9,29.87,29.87,6800.0,15.8819,15.8819,15.8659,15.8659,6800.0
2005-02-15 13:30:00,29.86,29.9,29.82,29.86,5300.0,15.8606,15.8819,15.8394,15.8606,5300.0
2005-02-15 13:40:00,29.89,29.9,29.88,29.89,3300.0,15.8765,15.8819,15.8712,15.8765,3300.0
2005-02-15 13:50:00,29.89,29.92,29.89,29.91,5900.0,15.8765,15.8925,15.8765,15.8872,5900.0
2005-02-15 14:00:00,29.91,29.94,29.87,29.9,7600.0,15.8872,15.9031,15.8659,15.8819,7600.0
2005-02-15 14:10:00,29.92,29.94,29.9,29.92,5700.0,15.8925,15.9031,15.8819,15.8925,5700.0
2005-02-15 14:20:00,29.92,29.96,29.92,29.94,3300.0,15.8925,15.9137,15.8925,15.9031,3300.0
2005-02-15 14:30:00,29.94,29.97,29.92,29.97,6700.0,15.9031,15.919,15.8925,15.919,6700.0
2005-02-15 14:40:00,29.97,29.97,29.9,29.9,6500.0,15.919,15.919,15.8819,15.8819,6500.0
2005-02-15 14:50:00,29.9,29.95,29.9,29.95,7400.0,15.8819,15.9084,15.8819,15.9084,7400.0
2005-02-15 15:00:00,29.95,30.02,29.95,30.01,8800.0,15.9084,15.9456,15.9084,15.9403,8800.0
2005-02-15 15:10:00,30.02,30.1,30.02,30.02,11700.0,15.9456,15.9881,15.9456,15.9456,11700.0
2005-02-15 15:20:00,30.03,30.03,30.0,30.01,6400.0,15.9509,15.9509,15.935,15.9403,6400.0
2005-02-15 15:30:00,30.0,30.01,29.96,29.97,12100.0,15.935,15.9403,15.9137,15.919,12100.0
2005-02-15 15:40:00,29.96,29.97,29.96,29.97,5500.0,15.9137,15.919,15.9137,15.919,5500.0
2005-02-15 15:50:00,29.97,29.97,29.91,29.97,32300.0,15.919,15.919,15.8872,15.919,32300.0
2005-02-16 09:30:00,29.97,29.97,29.89,29.91,11100.0,15.919,15.919,15.8765,15.8872,11100.0
2005-02-16 09:40:00,29.9,29.95,29.9,29.91,7600.0,15.8819,15.9084,15.8819,15.8872,7600.0
2005-02-16 09:50:00,29.93,29.94,29.89,29.89,5800.0,15.8978,15.9031,15.8765,15.8765,5800.0
2005-02-16 10:00:00,29.9,29.91,29.86,29.9,16800.0,15.8819,15.8872,15.8606,15.8819,16800.0
2005-02-16 10:10:00,29.91,29.91,29.9,29.91,7500.0,15.8872,15.8872,15.8819,15.8872,7500.0
2005-02-16 10:20:00,29.91,29.91,29.9,29.91,6600.0,15.8872,15.8872,15.8819,15.8872,6600.0
2005-02-16 10:30:00,29.91,29.91,29.86,29.88,15200.0,15.8872,15.8872,15.8606,15.8712,15200.0
2005-02-16 10:40:00,29.88,29.9,29.87,29.89,34300.0,15.8712,15.8819,15.8659,15.8765,34300.0
2005-02-16 10:50:00,29.89,29.89,29.82,29.82,8000.0,15.8765,15.8765,15.8394,15.8394,8000.0
2005-02-16 11:00:00,29.81,29.81,29.72,29.75,16300.0,15.8341,15.8341,15.7863,15.8022,16300.0
2005-02-16 11:10:00,29.75,29.79,29.75,29.79,7500.0,15.8022,15.8234,15.8022,15.8234,7500.0
2005-02-16 11:20:00,29.81,29.84,29.8,29.84,3400.0,15.8341,15.85,15.8287,15.85,3400.0
2005-02-16 11:30:00,29.81,29.83,29.8,29.83,2800.0,15.8341,15.8447,15.8287,15.8447,2800.0
2005-02-16 11:40:00,29.83,29.83,29.7,29.7,21700.0,15.8447,15.8447,15.7756,15.7756,21700.0
2005-02-16 11:50:00,29.69,29.81,29.68,29.76,105500.0,15.7703,15.8341,15.765,15.8075,105500.0
2005-02-16 12:00:00,29.73,29.73,29.66,29.66,6300.0,15.7916,15.7916,15.7544,15.7544,6300.0
2005-02-16 12:10:00,29.65,29.67,29.64,29.65,4400.0,15.7491,15.7597,15.7438,15.7491,4400.0
2005-02-16 12:20:00,29.64,29.64,29.59,29.6,7700.0,15.7438,15.7438,15.7172,15.7225,7700.0
2005-02-16 12:30:00,29.6,29.6,29.51,29.51,8100.0,15.7225,15.7225,15.6747,15.6747,8100.0
2005-02-16 12:40:00,29.55,29.55,29.53,29.54,11000.0,15.696,15.696,15.6853,15.6906,11000.0
2005-02-16 12:50:00,29.53,29.53,29.48,29.48,10500.0,15.6853,15.6853,15.6588,15.6588,10500.0
2005-02-16 13:00:00,29.49,29.52,29.49,29.52,5000.0,15.6641,15.68,15.6641,15.68,5000.0
2005-02-16 13:10:00,29.52,29.52,29.48,29.49,3800.0,15.68,15.68,15.6588,15.6641,3800.0
2005-02-16 13:20:00,29.49,29.51,29.49,29.5,2400.0,15.6641,15.6747,15.6641,15.6694,2400.0
2005-02-16 13:30:00,29.49,29.49,29.37,29.42,13300.0,15.6641,15.6641,15.6003,15.6269,13300.0
2005-02-16 13:40:00,29.41,29.42,29.4,29.4,9900.0,15.6216,15.6269,15.6163,15.6163,9900.0
2005-02-16 13:50:00,29.41,29.41,29.39,29.41,10500.0,15.6216,15.6216,15.611,15.6216,10500.0
2005-02-16 14:00:00,29.44,29.49,29.43,29.47,22400.0,15.6375,15.6641,15.6322,15.6535,22400.0
2005-02-16 14:10:00,29.47,29.53,29.46,29.51,10900.0,15.6535,15.6853,15.6481,15.6747,10900.0
2005-02-16 14:20:00,29.52,29.52,29.46,29.47,10500.0,15.68,15.68,15.6481,15.6535,10500.0
2005-02-16 14:30:00,29.48,29.5,29.47,29.49,15000.0,15.6588,15.6694,15.6535,15.6641,15000.0
2005-02-16 14:40:00,29.49,29.59,29.49,29.56,12300.0,15.6641,15.7172,15.6641,15.7013,12300.0
2005-02-16 14:50:00,29.57,29.61,29.55,29.6,9100.0,15.7066,15.7278,15.696,15.7225,9100.0
2005-02-16 15:00:00,29.6,29.6,29.55,29.6,15400.0,15.7225,15.7225,15.696,15.7225,15400.0
2005-02-16 15:10:00,29.6,29.6,29.58,29.58,13800.0,15.7225,15.7225,15.7119,15.7119,13800.0
2005-02-16 15:20:00,29.58,29.6,29.51,29.58,11000.0,15.7119,15.7225,15.6747,15.7119,11000.0
2005-02-16 15:30:00,29.58,29.58,29.5,29.53,18100.0,15.7119,15.7119,15.6694,15.6853,18100.0
2005-02-16 15:40:00,29.53,29.55,29.53,29.54,14000.0,15.6853,15.696,15.6853,15.6906,14000.0
2005-02-16 15:50:00,29.54,29.54,29.45,29.51,52400.0,15.6906,15.6906,15.6428,15.6747,52400.0
2005-02-17 09:30:00,29.42,29.48,29.41,29.41,11300.0,15.6269,15.6588,15.6216,15.6216,11300.0
2005-02-17 09:40:00,29.42,29.47,29.34,29.34,19800.0,15.6269,15.6535,15.5844,15.5844,19800.0
2005-02-17 09:50:00,29.33,29.33,29.23,29.26,19200.0,15.5791,15.5791,15.526,15.5419,19200.0
2005-02-17 10:00:00,29.26,29.31,29.03,29.23,46600.0,15.5419,15.5685,15.4197,15.526,46600.0
2005-02-17 10:10:00,29.23,29.27,29.13,29.16,19600.0,15.526,15.5472,15.4729,15.4888,19600.0
2005-02-17 10:20:00,29.16,29.37,29.15,29.35,15800.0,15.4888,15.6003,15.4835,15.5897,15800.0
2005-02-17 10:30:00,29.35,29.35,29.15,29.26,31300.0,15.5897,15.5897,15.4835,15.5419,31300.0
2005-02-17 10:40:00,29.26,29.32,29.26,29.32,11800.0,15.5419,15.5738,15.5419,15.5738,11800.0
2005-02-17 10:50:00,29.32,29.34,29.32,29.33,4400.0,15.5738,15.5844,15.5738,15.5791,4400.0
2005-02-17 11:00:00,29.32,30.22,29.32,29.35,10000.0,15.5738,16.0518,15.5738,15.5897,10000.0
2005-02-17 11:10:00,29.35,29.35,29.29,29.29,7200.0,15.5897,15.5897,15.5578,15.5578,7200.0
2005-02-17 11:20:00,29.31,29.36,29.31,29.36,9100.0,15.5685,15.595,15.5685,15.595,9100.0
2005-02-17 11:30:00,29.36,29.39,29.34,29.39,9700.0,15.595,15.611,15.5844,15.611,9700.0
2005-02-17 11:40:00,29.38,29.39,29.38,29.39,8700.0,15.6057,15.611,15.6057,15.611,8700.0
2005-02-17 11:50:00,29.39,29.39,29.38,29.38,5700.0,15.611,15.611,15.6057,15.6057,5700.0
2005-02-17 12:00:00,29.39,29.44,29.39,29.43,10900.0,15.611,15.6375,15.611,15.6322,10900.0
2005-02-17 12:10:00,29.44,29.45,29.43,29.44,6200.0,15.6375,15.6428,15.6322,15.6375,6200.0
2005-02-17 12:20:00,29.45,29.45,29.42,29.44,5100.0,15.6428,15.6428,15.6269,15.6375,5100.0
2005-02-17 12:30:00,29.45,29.46,29.45,29.45,7700.0,15.6428,15.6481,15.6428,15.6428,7700.0
2005-02-17 12:40:00,29.46,29.48,29.46,29.48,7400.0,15.6481,15.6588,15.6481,15.6588,7400.0
2005-02-17 12:50:00,29.48,29.49,29.45,29.48,5600.0,15.6588,15.6641,15.6428,15.6588,5600.0
2005-02-17 13:00:00,29.48,29.5,29.47,29.49,10000.0,15.6588,15.6694,15.6535,15.6641,10000.0
2005-02-17 13:10:00,29.48,29.5,29.44,29.49,10800.0,15.6588,15.6694,15.6375,15.6641,10800.0
2005-02-17 13:20:00,29.48,29.5,29.47,29.5,7900.0,15.6588,15.6694,15.6535,15.6694,7900.0
2005-02-17 13:30:00,29.5,29.5,29.48,29.49,28400.0,15.6694,15.6694,15.6588,15.6641,28400.0
2005-02-17 13:40:00,29.47,29.49,29.46,29.48,4300.0,15.6535,15.6641,15.6481,15.6588,4300.0
2005-02-17 13:50:00,29.48,29.48,29.46,29.47,6900.0,15.6588,15.6588,15.6481,15.6535,6900.0
2005-02-17 14:00:00,29.47,29.47,29.46,29.46,5400.0,15.6535,15.6535,15.6481,15.6481,5400.0
2005-02-17 14:10:00,29.46,29.47,29.46,29.47,10900.0,15.6481,15.6535,15.6481,15.6535,10900.0
2005-02-17 14:20:00,29.47,29.5,29.46,29.5,14500.0,15.6535,15.6694,15.6481,15.6694,14500.0
2005-02-17 14:30:00,29.5,29.54,29.5,29.51,7400.0,15.6694,15.6906,15.6694,15.6747,7400.0
2005-02-17 14:40:00,29.52,29.55,29.49,29.52,11000.0,15.68,15.696,15.6641,15.68,11000.0
2005-02-17 14:50:00,29.53,29.55,29.53,29.54,16300.0,15.6853,15.696,15.6853,15.6906,16300.0
2005-02-17 15:00:00,29.53,29.54,29.5,29.53,13600.0,15.6853,15.6906,15.6694,15.6853,13600.0
2005-02-17 15:10:00,29.54,29.58,29.54,29.56,14100.0,15.6906,15.7119,15.6906,15.7013,14100.0
2005-02-17 15:20:00,29.57,29.6,29.54,29.55,14300.0,15.7066,15.7225,15.6906,15.696,14300.0
2005-02-17 15:30:00,29.56,29.56,29.48,29.49,21000.0,15.7013,15.7013,15.6588,15.6641,21000.0
2005-02-17 15:40:00,29.49,29.56,29.47,29.49,31700.0,15.6641,15.7013,15.6535,15.6641,31700.0
2005-02-17 15:50:00,29.49,29.54,29.45,29.48,19100.0,15.6641,15.6906,15.6428,15.6588,19100.0
2005-02-18 09:30:00,29.48,29.56,29.44,29.55,7800.0,15.6588,15.7013,15.6375,15.696,7800.0
2005-02-18 09:40:00,29.54,29.54,29.46,29.46,2800.0,15.6906,15.6906,15.6481,15.6481,2800.0
2005-02-18 09:50:00,29.45,29.45,29.38,29.38,9500.0,15.6428,15.6428,15.6057,15.6057,9500.0
2005-02-18 10:00:00,29.4,29.5,29.4,29.46,5500.0,15.6163,15.6694,15.6163,15.6481,5500.0
2005-02-18 10:10:00,29.44,29.45,29.41,29.45,4200.0,15.6375,15.6428,15.6216,15.6428,4200.0
2005-02-18 10:20:00,29.46,29.46,29.3,29.3,10300.0,15.6481,15.6481,15.5632,15.5632,10300.0
2005-02-18 10:30:00,29.36,29.37,29.33,29.35,4700.0,15.595,15.6003,15.5791,15.5897,4700.0
2005-02-18 10:40:00,29.35,29.36,29.32,29.32,2800.0,15.5897,15.595,15.5738,15.5738,2800.0
2005-02-18 10:50:00,29.32,29.36,29.25,29.35,9100.0,15.5738,15.595,15.5366,15.5897,9100.0
2005-02-18 11:00:00,29.35,29.4,29.35,29.4,8600.0,15.5897,15.6163,15.5897,15.6163,8600.0
2005-02-18 11:10:00,29.4,29.45,29.39,29.43,8100.0,15.6163,15.6428,15.611,15.6322,8100.0
2005-02-18 11:20:00,29.42,29.48,29.41,29.41,9200.0,15.6269,15.6588,15.6216,15.6216,9200.0
2005-02-18 11:30:00,29.45,29.48,29.43,29.48,2400.0,15.6428,15.6588,15.6322,15.6588,2400.0
2005-02-18 11:40:00,29.47,29.47,29.4,29.46,5200.0,15.6535,15.6535,15.6163,15.6481,5200.0
2005-02-18 11:50:00,29.45,29.45,29.41,29.45,2000.0,15.6428,15.6428,15.6216,15.6428,2000.0
2005-02-18 12:00:00,29.49,29.53,29.43,29.51,3000.0,15.6641,15.6853,15.6322,15.6747,3000.0
2005-02-18 12:10:00,29.48,29.5,29.44,29.47,1700.0,15.6588,15.6694,15.6375,15.6535,1700.0
2005-02-18 12:20:00,29.5,29.51,29.44,29.48,51800.0,15.6694,15.6747,15.6375,15.6588,51800.0
2005-02-18 12:30:00,29.47,29.53,29.47,29.53,3800.0,15.6535,15.6853,15.6535,15.6853,3800.0
2005-02-18 12:40:00,29.5,29.52,29.44,29.51,4500.0,15.6694,15.68,15.6375,15.6747,4500.0
2005-02-18 12:50:00,29.45,29.5,29.45,29.49,2900.0,15.6428,15.6694,15.6428,15.6641,2900.0
2005-02-18 13:00:00,29.49,29.49,29.44,29.48,3600.0,15.6641,15.6641,15.6375,15.6588,3600.0
2005-02-18 13:10:00,29.47,29.47,29.41,29.41,3500.0,15.6535,15.6535,15.6216,15.6216,3500.0
2005-02-18 13:20:00,29.45,29.45,29.39,29.39,2600.0,15.6428,15.6428,15.611,15.611,2600.0
2005-02-18 13:30:00,29.4,29.43,29.4,29.43,3900.0,15.6163,15.6322,15.6163,15.6322,3900.0
2005-02-18 13:40:00,29.45,29.49,29.45,29.49,7800.0,15.6428,15.6641,15.6428,15.6641,7800.0
2005-02-18 13:50:00,29.48,29.49,29.45,29.46,3800.0,15.6588,15.6641,15.6428,15.6481,3800.0
2005-02-18 14:00:00,29.46,29.46,29.44,29.44,2700.0,15.6481,15.6481,15.6375,15.6375,2700.0
2005-02-18 14:10:00,29.45,29.45,29.41,29.42,6800.0,15.6428,15.6428,15.6216,15.6269,6800.0
2005-02-18 14:20:00,29.42,29.43,29.42,29.43,5100.0,15.6269,15.6322,15.6269,15.6322,5100.0
2005-02-18 14:30:00,29.43,29.47,29.42,29.47,14900.0,15.6322,15.6535,15.6269,15.6535,14900.0
2005-02-18 14:40:00,29.45,29.46,29.43,29.45,37300.0,15.6428,15.6481,15.6322,15.6428,37300.0
2005-02-18 14:50:00,29.45,29.48,29.45,29.47,3500.0,15.6428,15.6588,15.6428,15.6535,3500.0
2005-02-18 15:00:00,29.46,29.48,29.46,29.48,3900.0,15.6481,15.6588,15.6481,15.6588,3900.0
2005-02-18 15:10:00,29.48,29.5,29.47,29.47,11100.0,15.6588,15.6694,15.6535,15.6535,11100.0
2005-02-18 15:20:00,29.48,29.51,29.47,29.51,10500.0,15.6588,15.6747,15.6535,15.6747,10500.0
2005-02-18 15:30:00,29.51,29.51,29.45,29.46,10700.0,15.6747,15.6747,15.6428,15.6481,10700.0
2005-02-18 15:40:00,29.46,29.54,29.4,29.43,17100.0,15.6481,15.6906,15.6163,15.6322,17100.0
2005-02-18 15:50:00,29.43,29.45,29.36,29.37,35500.0,15.6322,15.6428,15.595,15.6003,35500.0
2005-02-22 09:30:00,29.37,29.37,29.25,29.32,19100.0,15.6003,15.6003,15.5366,15.5738,19100.0
2005-02-22 09:40:00,29.28,29.35,29.18,29.19,12200.0,15.5525,15.5897,15.4994,15.5047,12200.0
2005-02-22 09:50:00,29.17,29.18,29.15,29.15,6900.0,15.4941,15.4994,15.4835,15.4835,6900.0
2005-02-22 10:00:00,29.15,29.15,29.1,29.12,15200.0,15.4835,15.4835,15.4569,15.4676,15200.0
2005-02-22 10:10:00,29.13,29.15,29.11,29.13,13500.0,15.4729,15.4835,15.4622,15.4729,13500.0
2005-02-22 10:20:00,29.13,29.15,29.05,29.09,28700.0,15.4729,15.4835,15.4304,15.4516,28700.0
2005-02-22 10:30:00,29.07,29.15,29.07,29.15,21400.0,15.441,15.4835,15.441,15.4835,21400.0
2005-02-22 10:40:00,29.15,29.15,29.12,29.14,15800.0,15.4835,15.4835,15.4676,15.4782,15800.0
2005-02-22 10:50:00,29.14,29.14,29.09,29.1,11900.0,15.4782,15.4782,15.4516,15.4569,11900.0
2005-02-22 11:00:00,29.1,29.14,29.08,29.14,9700.0,15.4569,15.4782,15.4463,15.4782,9700.0
2005-02-22 11:10:00,29.13,29.14,29.08,29.1,50400.0,15.4729,15.4782,15.4463,15.4569,50400.0
2005-02-22 11:20:00,29.1,29.14,29.09,29.14,5800.0,15.4569,15.4782,15.4516,15.4782,5800.0
2005-02-22 11:30:00,29.13,29.14,29.11,29.12,6500.0,15.4729,15.4782,15.4622,15.4676,6500.0
2005-02-22 11:40:00,29.11,29.12,29.07,29.09,18100.0,15.4622,15.4676,15.441,15.4516,18100.0
2005-02-22 11:50:00,29.1,29.1,29.05,29.05,9300.0,15.4569,15.4569,15.4304,15.4304,9300.0
2005-02-22 12:00:00,29.08,29.1,29.07,29.09,8600.0,15.4463,15.4569,15.441,15.4516,8600.0
2005-02-22 12:10:00,29.1,29.1,29.08,29.1,11400.0,15.4569,15.4569,15.4463,15.4569,11400.0
2005-02-22 12:20:00,29.08,29.08,29.01,29.03,9800.0,15.4463,15.4463,15.4091,15.4197,9800.0
2005-02-22 12:30:00,29.03,29.08,29.02,29.03,7100.0,15.4197,15.4463,15.4144,15.4197,7100.0
2005-02-22 12:40:00,29.06,29.06,28.99,28.99,13400.0,15.4357,15.4357,15.3985,15.3985,13400.0
2005-02-22 12:50:00,28.97,29.0,28.87,28.89,16000.0,15.3879,15.4038,15.3348,15.3454,16000.0
2005-02-22 13:00:00,28.89,28.94,28.82,28.86,12600.0,15.3454,15.3719,15.3082,15.3294,12600.0
2005-02-22 13:10:00,28.86,28.86,28.78,28.83,24200.0,15.3294,15.3294,15.287,15.3135,24200.0
2005-02-22 13:20:00,28.79,28.8,28.78,28.8,12200.0,15.2923,15.2976,15.287,15.2976,12200.0
2005-02-22 13:30:00,28.8,28.8,28.76,28.77,15600.0,15.2976,15.2976,15.2763,15.2816,15600.0
2005-02-22 13:40:00,28.76,28.76,28.65,28.65,72000.0,15.2763,15.2763,15.2179,15.2179,72000.0
2005-02-22 13:50:00,28.7,28.79,28.65,28.65,24700.0,15.2445,15.2923,15.2179,15.2179,24700.0
2005-02-22 14:00:00,28.69,28.7,28.62,28.69,22300.0,15.2391,15.2445,15.202,15.2391,22300.0
2005-02-22 14:10:00,28.69,28.7,28.67,28.69,16600.0,15.2391,15.2445,15.2285,15.2391,16600.0
2005-02-22 14:20:00,28.69,28.7,28.69,28.69,8200.0,15.2391,15.2445,15.2391,15.2391,8200.0
2005-02-22 14:30:00,28.69,28.76,28.69,28.75,16100.0,15.2391,15.2763,15.2391,15.271,16100.0
2005-02-22 14:40:00,28.74,28.79,28.73,28.79,5100.0,15.2657,15.2923,15.2604,15.2923,5100.0
2005-02-22 14:50:00,28.77,28.79,28.7,28.74,6300.0,15.2816,15.2923,15.2445,15.2657,6300.0
2005-02-22 15:00:00,28.74,28.78,28.74,28.77,10800.0,15.2657,15.287,15.2657,15.2816,10800.0
2005-02-22 15:10:00,28.77,28.77,28.74,28.76,8500.0,15.2816,15.2816,15.2657,15.2763,8500.0
2005-02-22 15:20:00,28.77,28.8,28.76,28.79,7500.0,15.2816,15.2976,15.2763,15.2923,7500.0
2005-02-22 15:30:00,28.79,28.82,28.78,28.81,10400.0,15.2923,15.3082,15.287,15.3029,10400.0
2005-02-22 15:40:00,28.81,28.83,28.8,28.83,15900.0,15.3029,15.3135,15.2976,15.3135,15900.0
2005-02-22 15:50:00,28.83,28.84,28.81,28.82,33100.0,15.3135,15.3188,15.3029,15.3082,33100.0
2005-02-23 09:30:00,29.4,29.74,29.01,29.02,68400.0,15.6163,15.7969,15.4091,15.4144,68400.0
2005-02-23 09:40:00,29.04,29.22,29.04,29.11,11900.0,15.4251,15.5207,15.4251,15.4622,11900.0
2005-02-23 09:50:00,29.11,29.13,29.06,29.07,10400.0,15.4622,15.4729,15.4357,15.441,10400.0
2005-02-23 10:00:00,29.07,29.07,29.04,29.05,7200.0,15.441,15.441,15.4251,15.4304,7200.0
2005-02-23 10:10:00,29.04,29.11,29.0,29.07,18300.0,15.4251,15.4622,15.4038,15.441,18300.0
2005-02-23 10:20:00,29.07,29.09,29.06,29.07,8300.0,15.441,15.4516,15.4357,15.441,8300.0
2005-02-23 10:30:00,29.06,29.07,29.06,29.07,3600.0,15.4357,15.441,15.4357,15.441,3600.0
2005-02-23 10:40:00,29.07,29.07,29.06,29.06,4600.0,15.441,15.441,15.4357,15.4357,4600.0
2005-02-23 10:50:00,29.06,29.07,29.06,29.07,8300.0,15.4357,15.441,15.4357,15.441,8300.0
2005-02-23 11:00:00,29.07,29.25,29.07,29.25,21500.0,15.441,15.5366,15.441,15.5366,21500.0
2005-02-23 11:10:00,29.25,29.27,29.19,29.27,15300.0,15.5366,15.5472,15.5047,15.5472,15300.0
2005-02-23 11:20:00,29.25,29.29,29.2,29.25,18200.0,15.5366,15.5578,15.51,15.5366,18200.0
2005-02-23 11:30:00,29.25,29.41,29.25,29.38,19200.0,15.5366,15.6216,15.5366,15.6057,19200.0
2005-02-23 11:40:00,29.37,29.44,29.37,29.44,12300.0,15.6003,15.6375,15.6003,15.6375,12300.0
2005-02-23 11:50:00,29.43,29.46,29.43,29.45,8500.0,15.6322,15.6481,15.6322,15.6428,8500.0
2005-02-23 12:00:00,29.46,29.5,29.46,29.46,23400.0,15.6481,15.6694,15.6481,15.6481,23400.0
2005-02-23 12:10:00,29.46,29.46,29.43,29.43,2800.0,15.6481,15.6481,15.6322,15.6322,2800.0
2005-02-23 12:20:00,29.44,29.44,29.42,29.42,2000.0,15.6375,15.6375,15.6269,15.6269,2000.0
2005-02-23 12:30:00,29.42,29.43,29.35,29.38,11800.0,15.6269,15.6322,15.5897,15.6057,11800.0
2005-02-23 12:40:00,29.36,29.38,29.33,29.34,2100.0,15.595,15.6057,15.5791,15.5844,2100.0
2005-02-23 12:50:00,29.34,29.36,29.34,29.36,1900.0,15.5844,15.595,15.5844,15.595,1900.0
2005-02-23 13:00:00,29.36,29.38,29.35,29.37,600.0,15.595,15.6057,15.5897,15.6003,600.0
2005-02-23 13:10:00,29.35,29.35,29.3,29.3,3300.0,15.5897,15.5897,15.5632,15.5632,3300.0
2005-02-23 13:20:00,29.3,29.32,29.3,29.3,1700.0,15.5632,15.5738,15.5632,15.5632,1700.0
2005-02-23 13:30:00,29.3,29.32,29.29,29.32,1900.0,15.5632,15.5738,15.5578,15.5738,1900.0
2005-02-23 13:40:00,29.3,29.32,29.27,29.32,1100.0,15.5632,15.5738,15.5472,15.5738,1100.0
2005-02-23 13:50:00,29.31,29.34,29.26,29.29,2900.0,15.5685,15.5844,15.5419,15.5578,2900.0
2005-02-23 14:00:00,29.27,29.3,29.25,29.25,13400.0,15.5472,15.5632,15.5366,15.5366,13400.0
2005-02-23 14:10:00,29.26,29.26,29.19,29.24,6000.0,15.5419,15.5419,15.5047,15.5313,6000.0
2005-02-23 14:20:00,29.24,29.27,29.24,29.27,2300.0,15.5313,15.5472,15.5313,15.5472,2300.0
2005-02-23 14:30:00,29.29,29.33,29.29,29.31,6900.0,15.5578,15.5791,15.5578,15.5685,6900.0
2005-02-23 14:40:00,29.31,29.33,29.3,29.3,2000.0,15.5685,15.5791,15.5632,15.5632,2000.0
2005-02-23 14:50:00,29.31,29.39,29.3,29.36,4500.0,15.5685,15.611,15.5632,15.595,4500.0
2005-02-23 15:00:00,29.37,29.45,29.35,29.42,7900.0,15.6003,15.6428,15.5897,15.6269,7900.0
2005-02-23 15:10:00,29.42,29.42,29.36,29.38,11800.0,15.6269,15.6269,15.595,15.6057,11800.0
2005-02-23 15:20:00,29.38,29.38,29.36,29.37,5300.0,15.6057,15.6057,15.595,15.6003,5300.0
2005-02-23 15:30:00,29.38,29.39,29.38,29.38,6400.0,15.6057,15.611,15.6057,15.6057,6400.0
2005-02-23 15:40:00,29.38,29.38,29.37,29.38,9600.0,15.6057,15.6057,15.6003,15.6057,9600.0
2005-02-23 15:50:00,29.37,29.39,29.32,29.39,25400.0,15.6003,15.611,15.5738,15.611,25400.0
2005-02-24 09:30:00,29.34,29.35,29.2,29.21,13600.0,15.5844,15.5897,15.51,15.5154,13600.0
2005-02-24 09:40:00,29.21,29.21,28.97,29.13,24900.0,15.5154,15.5154,15.3879,15.4729,24900.0
2005-02-24 09:50:00,29.14,29.2,29.1,29.17,19100.0,15.4782,15.51,15.4569,15.4941,19100.0
2005-02-24 10:00:00,29.16,29.18,29.14,29.18,10200.0,15.4888,15.4994,15.4782,15.4994,10200.0
2005-02-24 10:10:00,29.18,29.19,29.18,29.19,13000.0,15.4994,15.5047,15.4994,15.5047,13000.0
2005-02-24 10:20:00,29.19,29.23,29.18,29.19,17500.0,15.5047,15.526,15.4994,15.5047,17500.0
2005-02-24 10:30:00,29.19,29.37,29.19,29.33,16500.0,15.5047,15.6003,15.5047,15.5791,16500.0
2005-02-24 10:40:00,29.32,29.45,29.32,29.44,31200.0,15.5738,15.6428,15.5738,15.6375,31200.0
2005-02-24 10:50:00,29.44,29.67,29.44,29.53,49500.0,15.6375,15.7597,15.6375,15.6853,49500.0
2005-02-24 11:00:00,29.52,29.59,29.21,29.58,19600.0,15.68,15.7172,15.5154,15.7119,19600.0
2005-02-24 11:10:00,29.58,29.62,29.57,29.62,8100.0,15.7119,15.7331,15.7066,15.7331,8100.0
2005-02-24 11:20:00,29.62,29.67,29.62,29.66,7500.0,15.7331,15.7597,15.7331,15.7544,7500.0
2005-02-24 11:30:00,29.66,29.66,29.63,29.63,5400.0,15.7544,15.7544,15.7384,15.7384,5400.0
2005-02-24 11:40:00,29.63,29.63,29.59,29.6,13700.0,15.7384,15.7384,15.7172,15.7225,13700.0
2005-02-24 11:50:00,29.59,29.65,29.59,29.64,8400.0,15.7172,15.7491,15.7172,15.7438,8400.0
2005-02-24 12:00:00,29.64,29.64,29.58,29.58,6200.0,15.7438,15.7438,15.7119,15.7119,6200.0
2005-02-24 12:10:00,29.58,29.62,29.55,29.58,9400.0,15.7119,15.7331,15.696,15.7119,9400.0
2005-02-24 12:20:00,29.58,29.64,29.58,29.62,7700.0,15.7119,15.7438,15.7119,15.7331,7700.0
2005-02-24 12:30:00,29.66,29.66,29.65,29.65,3000.0,15.7544,15.7544,15.7491,15.7491,3000.0
2005-02-24 12:40:00,29.64,29.64,29.55,29.55,19000.0,15.7438,15.7438,15.696,15.696,19000.0
2005-02-24 12:50:00,29.56,29.56,29.52,29.52,8600.0,15.7013,15.7013,15.68,15.68,8600.0
2005-02-24 13:00:00,29.52,29.52,29.48,29.52,4500.0,15.68,15.68,15.6588,15.68,4500.0
2005-02-24 13:10:00,29.52,29.54,29.52,29.52,2000.0,15.68,15.6906,15.68,15.68,2000.0
2005-02-24 13:20:00,29.52,29.53,29.52,29.53,1600.0,15.68,15.6853,15.68,15.6853,1600.0
2005-02-24 13:30:00,29.52,29.54,29.5,29.54,6700.0,15.68,15.6906,15.6694,15.6906,6700.0
2005-02-24 13:40:00,29.54,29.56,29.53,29.55,5700.0,15.6906,15.7013,15.6853,15.696,5700.0
2005-02-24 13:50:00,29.53,29.57,29.53,29.54,3000.0,15.6853,15.7066,15.6853,15.6906,3000.0
2005-02-24 14:00:00,29.55,29.58,29.54,29.58,12100.0,15.696,15.7119,15.6906,15.7119,12100.0
2005-02-24 14:10:00,29.57,29.73,29.57,29.72,17100.0,15.7066,15.7916,15.7066,15.7863,17100.0
2005-02-24 14:20:00,29.73,29.75,29.72,29.73,9300.0,15.7916,15.8022,15.7863,15.7916,9300.0
2005-02-24 14:30:00,29.73,29.73,29.71,29.72,6200.0,15.7916,15.7916,15.7809,15.7863,6200.0
2005-02-24 14:40:00,29.72,29.72,29.64,29.65,8400.0,15.7863,15.7863,15.7438,15.7491,8400.0
2005-02-24 14:50:00,29.64,29.68,29.57,29.68,11400.0,15.7438,15.765,15.7066,15.765,11400.0
2005-02-24 15:00:00,29.68,29.69,29.66,29.69,9800.0,15.765,15.7703,15.7544,15.7703,9800.0
2005-02-24 15:10:00,29.69,29.73,29.69,29.72,12900.0,15.7703,15.7916,15.7703,15.7863,12900.0
2005-02-24 15:20:00,29.72,29.73,29.72,29.72,9500.0,15.7863,15.7916,15.7863,15.7863,9500.0
2005-02-24 15:30:00,29.71,29.71,29.69,29.69,10600.0,15.7809,15.7809,15.7703,15.7703,10600.0
2005-02-24 15:40:00,29.69,29.7,29.69,29.69,5100.0,15.7703,15.7756,15.7703,15.7703,5100.0
2005-02-24 15:50:00,29.7,29.73,29.68,29.7,34500.0,15.7756,15.7916,15.765,15.7756,34500.0
2005-02-25 09:30:00,29.7,29.74,29.69,29.7,12700.0,15.7756,15.7969,15.7703,15.7756,12700.0
2005-02-25 09:40:00,29.71,29.82,29.7,29.8,35300.0,15.7809,15.8394,15.7756,15.8287,35300.0
2005-02-25 09:50:00,29.83,29.95,29.83,29.9,25000.0,15.8447,15.9084,15.8447,15.8819,25000.0
2005-02-25 10:00:00,29.92,29.95,29.91,29.91,14600.0,15.8925,15.9084,15.8872,15.8872,14600.0
2005-02-25 10:10:00,29.9,29.9,29.88,29.88,8300.0,15.8819,15.8819,15.8712,15.8712,8300.0
2005-02-25 10:20:00,29.88,29.88,29.84,29.85,7500.0,15.8712,15.8712,15.85,15.8553,7500.0
2005-02-25 10:30:00,29.85,29.99,29.85,29.95,26300.0,15.8553,15.9297,15.8553,15.9084,26300.0
2005-02-25 10:40:00,29.97,30.0,29.94,29.95,11700.0,15.919,15.935,15.9031,15.9084,11700.0
2005-02-25 10:50:00,29.95,29.95,29.93,29.93,3800.0,15.9084,15.9084,15.8978,15.8978,3800.0
2005-02-25 11:00:00,29.94,29.95,29.9,29.9,7700.0,15.9031,15.9084,15.8819,15.8819,7700.0
2005-02-25 11:10:00,29.9,29.9,29.87,29.88,7500.0,15.8819,15.8819,15.8659,15.8712,7500.0
2005-02-25 11:20:00,29.88,29.92,29.87,29.91,5800.0,15.8712,15.8925,15.8659,15.8872,5800.0
2005-02-25 11:30:00,29.91,29.91,29.9,29.9,1100.0,15.8872,15.8872,15.8819,15.8819,1100.0
2005-02-25 11:40:00,29.9,29.9,29.86,29.86,2500.0,15.8819,15.8819,15.8606,15.8606,2500.0
2005-02-25 11:50:00,29.87,29.95,29.87,29.91,10200.0,15.8659,15.9084,15.8659,15.8872,10200.0
2005-02-25 12:00:00,29.91,29.91,29.9,29.9,3700.0,15.8872,15.8872,15.8819,15.8819,3700.0
2005-02-25 12:10:00,29.89,29.89,29.87,29.88,5100.0,15.8765,15.8765,15.8659,15.8712,5100.0
2005-02-25 12:20:00,29.87,29.87,29.85,29.85,2400.0,15.8659,15.8659,15.8553,15.8553,2400.0
2005-02-25 12:30:00,29.85,29.85,29.82,29.83,5500.0,15.8553,15.8553,15.8394,15.8447,5500.0
2005-02-25 12:40:00,29.82,29.82,29.8,29.8,2300.0,15.8394,15.8394,15.8287,15.8287,2300.0
2005-02-25 12:50:00,29.8,29.8,29.79,29.79,1900.0,15.8287,15.8287,15.8234,15.8234,1900.0
2005-02-25 13:00:00,29.8,29.81,29.79,29.8,3000.0,15.8287,15.8341,15.8234,15.8287,3000.0
2005-02-25 13:10:00,29.79,29.79,29.75,29.75,4700.0,15.8234,15.8234,15.8022,15.8022,4700.0
2005-02-25 13:20:00,29.76,29.76,29.72,29.74,2600.0,15.8075,15.8075,15.7863,15.7969,2600.0
2005-02-25 13:30:00,29.73,29.74,29.72,29.73,6500.0,15.7916,15.7969,15.7863,15.7916,6500.0
2005-02-25 13:40:00,29.74,29.76,29.65,29.76,8300.0,15.7969,15.8075,15.7491,15.8075,8300.0
2005-02-25 13:50:00,29.76,29.78,29.74,29.76,2900.0,15.8075,15.8181,15.7969,15.8075,2900.0
2005-02-25 14:00:00,29.77,29.78,29.76,29.78,1900.0,15.8128,15.8181,15.8075,15.8181,1900.0
2005-02-25 14:10:00,29.78,29.82,29.77,29.82,2700.0,15.8181,15.8394,15.8128,15.8394,2700.0
2005-02-25 14:20:00,29.83,29.84,29.82,29.83,4200.0,15.8447,15.85,15.8394,15.8447,4200.0
2005-02-25 14:30:00,29.84,29.9,29.83,29.88,4400.0,15.85,15.8819,15.8447,15.8712,4400.0
2005-02-25 14:40:00,29.88,29.88,29.83,29.85,7100.0,15.8712,15.8712,15.8447,15.8553,7100.0
2005-02-25 14:50:00,29.85,29.86,29.84,29.85,3600.0,15.8553,15.8606,15.85,15.8553,3600.0
2005-02-25 15:00:00,29.85,29.88,29.84,29.86,4700.0,15.8553,15.8712,15.85,15.8606,4700.0
2005-02-25 15:10:00,29.86,29.86,29.82,29.82,9200.0,15.8606,15.8606,15.8394,15.8394,9200.0
2005-02-25 15:20:00,29.8,29.85,29.78,29.84,13000.0,15.8287,15.8553,15.8181,15.85,13000.0
2005-02-25 15:30:00,29.85,29.88,29.82,29.84,6900.0,15.8553,15.8712,15.8394,15.85,6900.0
2005-02-25 15:40:00,29.85,29.89,29.84,29.85,8100.0,15.8553,15.8765,15.85,15.8553,8100.0
2005-02-25 15:50:00,29.85,29.96,29.85,29.88,28300.0,15.8553,15.9137,15.8553,15.8712,28300.0
2005-02-28 09:30:00,29.85,29.93,29.75,29.75,12000.0,15.8553,15.8978,15.8022,15.8022,12000.0
2005-02-28 09:40:00,29.75,29.8,29.75,29.78,12900.0,15.8022,15.8287,15.8022,15.8181,12900.0
2005-02-28 09:50:00,29.78,29.78,29.74,29.77,8900.0,15.8181,15.8181,15.7969,15.8128,8900.0
2005-02-28 10:00:00,29.77,29.77,29.7,29.7,14200.0,15.8128,15.8128,15.7756,15.7756,14200.0
2005-02-28 10:10:00,29.7,29.71,29.68,29.68,17700.0,15.7756,15.7809,15.765,15.765,17700.0
2005-02-28 10:20:00,29.68,29.82,29.68,29.81,25800.0,15.765,15.8394,15.765,15.8341,25800.0
2005-02-28 10:30:00,29.8,29.81,29.73,29.81,15500.0,15.8287,15.8341,15.7916,15.8341,15500.0
2005-02-28 10:40:00,29.81,29.9,29.78,29.86,31600.0,15.8341,15.8819,15.8181,15.8606,31600.0
2005-02-28 10:50:00,29.86,29.93,29.86,29.9,7200.0,15.8606,15.8978,15.8606,15.8819,7200.0
2005-02-28 11:00:00,29.9,29.9,29.84,29.84,7200.0,15.8819,15.8819,15.85,15.85,7200.0
2005-02-28 11:10:00,29.84,29.88,29.84,29.88,5100.0,15.85,15.8712,15.85,15.8712,5100.0
2005-02-28 11:20:00,29.89,29.93,29.87,29.87,7500.0,15.8765,15.8978,15.8659,15.8659,7500.0
2005-02-28 11:30:00,29.87,29.93,29.82,29.91,11500.0,15.8659,15.8978,15.8394,15.8872,11500.0
2005-02-28 11:40:00,29.91,29.94,29.9,29.9,11400.0,15.8872,15.9031,15.8819,15.8819,11400.0
2005-02-28 11:50:00,29.9,29.93,29.9,29.92,10200.0,15.8819,15.8978,15.8819,15.8925,10200.0
2005-02-28 12:00:00,29.92,29.93,29.8,29.84,17800.0,15.8925,15.8978,15.8287,15.85,17800.0
2005-02-28 12:10:00,29.83,29.86,29.8,29.8,11600.0,15.8447,15.8606,15.8287,15.8287,11600.0
2005-02-28 12:20:00,29.8,29.83,29.75,29.83,13400.0,15.8287,15.8447,15.8022,15.8447,13400.0
2005-02-28 12:30:00,29.83,29.88,29.83,29.88,5600.0,15.8447,15.8712,15.8447,15.8712,5600.0
2005-02-28 12:40:00,29.88,29.88,29.87,29.88,2500.0,15.8712,15.8712,15.8659,15.8712,2500.0
2005-02-28 12:50:00,29.88,29.88,29.86,29.88,5600.0,15.8712,15.8712,15.8606,15.8712,5600.0
2005-02-28 13:00:00,29.9,29.94,29.89,29.92,6500.0,15.8819,15.9031,15.8765,15.8925,6500.0
2005-02-28 13:10:00,29.92,29.96,29.88,29.89,4600.0,15.8925,15.9137,15.8712,15.8765,4600.0
2005-02-28 13:20:00,29.89,29.91,29.89,29.89,2600.0,15.8765,15.8872,15.8765,15.8765,2600.0
2005-02-28 13:30:00,29.89,29.89,29.88,29.89,9200.0,15.8765,15.8765,15.8712,15.8765,9200.0
2005-02-28 13:40:00,29.88,29.89,29.85,29.86,5500.0,15.8712,15.8765,15.8553,15.8606,5500.0
2005-02-28 13:50:00,29.86,29.86,29.82,29.82,2700.0,15.8606,15.8606,15.8394,15.8394,2700.0
2005-02-28 14:00:00,29.82,29.83,29.81,29.82,6100.0,15.8394,15.8447,15.8341,15.8394,6100.0
2005-02-28 14:10:00,29.82,29.86,29.81,29.86,9900.0,15.8394,15.8606,15.8341,15.8606,9900.0
2005-02-28 14:20:00,29.86,29.89,29.81,29.85,7200.0,15.8606,15.8765,15.8341,15.8553,7200.0
2005-02-28 14:30:00,29.85,29.85,29.83,29.84,6300.0,15.8553,15.8553,15.8447,15.85,6300.0
2005-02-28 14:40:00,29.84,29.89,29.84,29.88,7200.0,15.85,15.8765,15.85,15.8712,7200.0
2005-02-28 14:50:00,29.85,29.88,29.83,29.85,16400.0,15.8553,15.8712,15.8447,15.8553,16400.0
2005-02-28 15:00:00,29.86,29.92,29.86,29.92,9200.0,15.8606,15.8925,15.8606,15.8925,9200.0
2005-02-28 15:10:00,29.92,29.92,29.89,29.91,6600.0,15.8925,15.8925,15.8765,15.8872,6600.0
2005-02-28 15:20:00,29.91,29.91,29.84,29.85,9100.0,15.8872,15.8872,15.85,15.8553,9100.0
2005-02-28 15:30:00,29.85,29.9,29.85,29.85,10600.0,15.8553,15.8819,15.8553,15.8553,10600.0
2005-02-28 15:40:00,29.86,29.87,29.8,29.8,38300.0,15.8606,15.8659,15.8287,15.8287,38300.0
2005-02-28 15:50:00,29.8,29.87,29.79,29.85,61000.0,15.8287,15.8659,15.8234,15.8553,61000.0
2005-03-01 09:30:00,29.86,29.92,29.86,29.92,15300.0,15.8606,15.8925,15.8606,15.8925,15300.0
2005-03-01 09:40:00,29.94,30.0,29.94,29.99,21500.0,15.9031,15.935,15.9031,15.9297,21500.0
2005-03-01 09:50:00,29.99,30.0,29.95,29.97,19100.0,15.9297,15.935,15.9084,15.919,19100.0
2005-03-01 10:00:00,29.96,30.0,29.96,30.0,17500.0,15.9137,15.935,15.9137,15.935,17500.0
2005-03-01 10:10:00,30.0,30.0,29.94,29.94,16400.0,15.935,15.935,15.9031,15.9031,16400.0
2005-03-01 10:20:00,29.94,29.97,29.92,29.94,4800.0,15.9031,15.919,15.8925,15.9031,4800.0
2005-03-01 10:30:00,29.94,29.95,29.9,29.93,6700.0,15.9031,15.9084,15.8819,15.8978,6700.0
2005-03-01 10:40:00,29.93,29.93,29.93,29.93,2200.0,15.8978,15.8978,15.8978,15.8978,2200.0
2005-03-01 10:50:00,29.93,29.95,29.92,29.95,17000.0,15.8978,15.9084,15.8925,15.9084,17000.0
2005-03-01 11:00:00,29.97,29.97,29.95,29.97,17500.0,15.919,15.919,15.9084,15.919,17500.0
2005-03-01 11:10:00,29.97,29.97,29.95,29.97,20900.0,15.919,15.919,15.9084,15.919,20900.0
2005-03-01 11:20:00,29.97,29.98,29.96,29.97,7100.0,15.919,15.9244,15.9137,15.919,7100.0
2005-03-01 11:30:00,29.96,30.0,29.96,30.0,25700.0,15.9137,15.935,15.9137,15.935,25700.0
2005-03-01 11:40:00,30.0,30.0,29.98,29.99,33700.0,15.935,15.935,15.9244,15.9297,33700.0
2005-03-01 11:50:00,29.99,29.99,29.96,29.96,14100.0,15.9297,15.9297,15.9137,15.9137,14100.0
2005-03-01 12:00:00,29.96,29.99,29.96,29.98,9100.0,15.9137,15.9297,15.9137,15.9244,9100.0
2005-03-01 12:10:00,29.97,30.0,29.96,30.0,23300.0,15.919,15.935,15.9137,15.935,23300.0
2005-03-01 12:20:00,29.98,29.98,29.95,29.95,11300.0,15.9244,15.9244,15.9084,15.9084,11300.0
2005-03-01 12:30:00,29.96,29.98,29.94,29.95,20000.0,15.9137,15.9244,15.9031,15.9084,20000.0
2005-03-01 12:40:00,29.92,29.92,29.89,29.91,5900.0,15.8925,15.8925,15.8765,15.8872,5900.0
2005-03-01 12:50:00,29.91,29.92,29.85,29.85,5000.0,15.8872,15.8925,15.8553,15.8553,5000.0
2005-03-01 13:00:00,29.84,29.84,29.81,29.81,31400.0,15.85,15.85,15.8341,15.8341,31400.0
2005-03-01 13:10:00,29.8,29.8,29.76,29.76,13800.0,15.8287,15.8287,15.8075,15.8075,13800.0
2005-03-01 13:20:00,29.75,29.77,29.71,29.77,12900.0,15.8022,15.8128,15.7809,15.8128,12900.0
2005-03-01 13:30:00,29.77,29.78,29.75,29.77,6200.0,15.8128,15.8181,15.8022,15.8128,6200.0
2005-03-01 13:40:00,29.75,29.79,29.75,29.76,20200.0,15.8022,15.8234,15.8022,15.8075,20200.0
2005-03-01 13:50:00,29.75,29.77,29.7,29.76,8400.0,15.8022,15.8128,15.7756,15.8075,8400.0
2005-03-01 14:00:00,29.78,29.85,29.78,29.85,5400.0,15.8181,15.8553,15.8181,15.8553,5400.0
2005-03-01 14:10:00,29.85,29.9,29.85,29.88,29800.0,15.8553,15.8819,15.8553,15.8712,29800.0
2005-03-01 14:20:00,29.89,29.96,29.89,29.93,3900.0,15.8765,15.9137,15.8765,15.8978,3900.0
2005-03-01 14:30:00,29.94,29.95,29.94,29.95,1400.0,15.9031,15.9084,15.9031,15.9084,1400.0
2005-03-01 14:40:00,29.95,29.95,29.9,29.91,3600.0,15.9084,15.9084,15.8819,15.8872,3600.0
2005-03-01 14:50:00,29.9,29.91,29.9,29.91,10000.0,15.8819,15.8872,15.8819,15.8872,10000.0
2005-03-01 15:00:00,29.93,29.96,29.89,29.89,9100.0,15.8978,15.9137,15.8765,15.8765,9100.0
2005-03-01 15:10:00,29.88,29.91,29.83,29.86,12300.0,15.8712,15.8872,15.8447,15.8606,12300.0
2005-03-01 15:20:00,29.87,29.92,29.86,29.91,12600.0,15.8659,15.8925,15.8606,15.8872,12600.0
2005-03-01 15:30:00,29.92,30.0,29.92,29.96,38800.0,15.8925,15.935,15.8925,15.9137,38800.0
2005-03-01 15:40:00,29.97,30.0,29.96,29.98,31100.0,15.919,15.935,15.9137,15.9244,31100.0
2005-03-01 15:50:00,29.98,29.98,29.9,29.97,18700.0,15.9244,15.9244,15.8819,15.919,18700.0
2005-03-02 09:30:00,29.98,29.98,29.9,29.93,5200.0,15.9244,15.9244,15.8819,15.8978,5200.0
2005-03-02 09:40:00,29.9,29.92,29.89,29.92,8900.0,15.8819,15.8925,15.8765,15.8925,8900.0
2005-03-02 09:50:00,29.92,29.94,29.81,29.9,6800.0,15.8925,15.9031,15.8341,15.8819,6800.0
2005-03-02 10:00:00,29.9,29.97,29.9,29.93,6000.0,15.8819,15.919,15.8819,15.8978,6000.0
2005-03-02 10:10:00,29.93,29.97,29.91,29.95,6700.0,15.8978,15.919,15.8872,15.9084,6700.0
2005-03-02 10:20:00,29.95,30.0,29.95,29.98,7400.0,15.9084,15.935,15.9084,15.9244,7400.0
2005-03-02 10:30:00,29.98,29.99,29.95,29.97,3400.0,15.9244,15.9297,15.9084,15.919,3400.0
2005-03-02 10:40:00,29.96,29.96,29.91,29.95,6500.0,15.9137,15.9137,15.8872,15.9084,6500.0
2005-03-02 10:50:00,29.95,30.18,29.95,30.18,46700.0,15.9084,16.0306,15.9084,16.0306,46700.0
2005-03-02 11:00:00,30.19,30.19,30.09,30.12,7400.0,16.0359,16.0359,15.9828,15.9987,7400.0
2005-03-02 11:10:00,30.11,30.23,30.11,30.23,6300.0,15.9934,16.0571,15.9934,16.0571,6300.0
2005-03-02 11:20:00,30.22,30.22,30.12,30.15,3800.0,16.0518,16.0518,15.9987,16.0147,3800.0
2005-03-02 11:30:00,30.15,30.17,30.12,30.15,4700.0,16.0147,16.0253,15.9987,16.0147,4700.0
2005-03-02 11:40:00,30.13,30.16,30.13,30.15,1400.0,16.004,16.02,16.004,16.0147,1400.0
2005-03-02 11:50:00,30.13,30.16,30.12,30.13,2300.0,16.004,16.02,15.9987,16.004,2300.0
2005-03-02 12:00:00,30.13,30.14,30.12,30.13,3600.0,16.004,16.0093,15.9987,16.004,3600.0
2005-03-02 12:10:00,30.13,30.16,30.12,30.12,2700.0,16.004,16.02,15.9987,15.9987,2700.0
2005-03-02 12:20:00,30.14,30.15,30.09,30.09,3300.0,16.0093,16.0147,15.9828,15.9828,3300.0
2005-03-02 12:30:00,30.1,30.13,30.09,30.09,14400.0,15.9881,16.004,15.9828,15.9828,14400.0
2005-03-02 12:40:00,30.1,30.15,30.1,30.14,1600.0,15.9881,16.0147,15.9881,16.0093,1600.0
2005-03-02 12:50:00,30.14,30.15,30.1,30.14,5100.0,16.0093,16.0147,15.9881,16.0093,5100.0
2005-03-02 13:00:00,30.13,30.15,30.1,30.1,3600.0,16.004,16.0147,15.9881,15.9881,3600.0
2005-03-02 13:10:00,30.1,30.15,30.02,30.03,15000.0,15.9881,16.0147,15.9456,15.9509,15000.0
2005-03-02 13:20:00,30.03,30.06,30.03,30.05,3600.0,15.9509,15.9668,15.9509,15.9615,3600.0
2005-03-02 13:30:00,30.06,30.14,30.06,30.14,7900.0,15.9668,16.0093,15.9668,16.0093,7900.0
2005-03-02 13:40:00,30.12,30.13,30.08,30.1,17000.0,15.9987,16.004,15.9775,15.9881,17000.0
2005-03-02 13:50:00,30.07,30.1,30.05,30.07,10100.0,15.9722,15.9881,15.9615,15.9722,10100.0
2005-03-02 14:00:00,30.08,30.12,30.07,30.09,3600.0,15.9775,15.9987,15.9722,15.9828,3600.0
2005-03-02 14:10:00,30.07,30.13,30.07,30.13,5100.0,15.9722,16.004,15.9722,16.004,5100.0
2005-03-02 14:20:00,30.12,30.15,30.11,30.12,4700.0,15.9987,16.0147,15.9934,15.9987,4700.0
2005-03-02 14:30:00,30.11,30.13,30.1,30.11,10300.0,15.9934,16.004,15.9881,15.9934,10300.0
2005-03-02 14:40:00,30.1,30.11,30.04,30.1,7600.0,15.9881,15.9934,15.9562,15.9881,7600.0
2005-03-02 14:50:00,30.07,30.15,30.07,30.15,4900.0,15.9722,16.0147,15.9722,16.0147,4900.0
2005-03-02 15:00:00,30.12,30.18,30.07,30.18,7300.0,15.9987,16.0306,15.9722,16.0306,7300.0
2005-03-02 15:10:00,30.18,30.18,30.11,30.11,4900.0,16.0306,16.0306,15.9934,15.9934,4900.0
2005-03-02 15:20:00,30.1,30.12,30.09,30.1,7100.0,15.9881,15.9987,15.9828,15.9881,7100.0
2005-03-02 15:30:00,30.09,30.11,30.06,30.11,16100.0,15.9828,15.9934,15.9668,15.9934,16100.0
2005-03-02 15:40:00,30.1,30.12,30.09,30.11,5400.0,15.9881,15.9987,15.9828,15.9934,5400.0
2005-03-02 15:50:00,30.1,30.11,30.05,30.09,33800.0,15.9881,15.9934,15.9615,15.9828,33800.0
2005-03-03 09:30:00,30.21,30.25,30.09,30.11,7100.0,16.0465,16.0678,15.9828,15.9934,7100.0
2005-03-03 09:40:00,30.18,30.25,30.14,30.15,4700.0,16.0306,16.0678,16.0093,16.0147,4700.0
2005-03-03 09:50:00,30.15,30.15,30.1,30.13,12900.0,16.0147,16.0147,15.9881,16.004,12900.0
2005-03-03 10:00:00,30.13,30.19,30.12,30.19,8200.0,16.004,16.0359,15.9987,16.0359,8200.0
2005-03-03 10:10:00,30.17,30.19,30.15,30.16,5100.0,16.0253,16.0359,16.0147,16.02,5100.0
2005-03-03 10:20:00,30.15,30.19,30.13,30.15,8300.0,16.0147,16.0359,16.004,16.0147,8300.0
2005-03-03 10:30:00,30.15,30.18,30.12,30.15,13500.0,16.0147,16.0306,15.9987,16.0147,13500.0
2005-03-03 10:40:00,30.15,30.18,30.14,30.18,7400.0,16.0147,16.0306,16.0093,16.0306,7400.0
2005-03-03 10:50:00,30.19,30.22,30.16,30.16,3400.0,16.0359,16.0518,16.02,16.02,3400.0
2005-03-03 11:00:00,30.16,30.18,30.12,30.16,12900.0,16.02,16.0306,15.9987,16.02,12900.0
2005-03-03 11:10:00,30.15,30.16,30.15,30.16,1200.0,16.0147,16.02,16.0147,16.02,1200.0
2005-03-03 11:20:00,30.16,30.2,30.15,30.18,19100.0,16.02,16.0412,16.0147,16.0306,19100.0
2005-03-03 11:30:00,30.18,30.18,30.05,30.09,5400.0,16.0306,16.0306,15.9615,15.9828,5400.0
2005-03-03 11:40:00,30.14,30.15,29.95,29.98,7500.0,16.0093,16.0147,15.9084,15.9244,7500.0
2005-03-03 11:50:00,29.98,30.1,29.98,30.0,24500.0,15.9244,15.9881,15.9244,15.935,24500.0
2005-03-03 12:00:00,30.01,30.03,29.99,30.03,5800.0,15.9403,15.9509,15.9297,15.9509,5800.0
2005-03-03 12:10:00,30.03,30.05,30.0,30.0,5200.0,15.9509,15.9615,15.935,15.935,5200.0
2005-03-03 12:20:00,30.01,30.04,29.96,29.97,4400.0,15.9403,15.9562,15.9137,15.919,4400.0
2005-03-03 12:30:00,30.01,30.01,29.99,30.01,4600.0,15.9403,15.9403,15.9297,15.9403,4600.0
2005-03-03 12:40:00,30.01,30.06,30.01,30.04,2500.0,15.9403,15.9668,15.9403,15.9562,2500.0
2005-03-03 12:50:00,30.04,30.09,30.04,30.07,3600.0,15.9562,15.9828,15.9562,15.9722,3600.0
2005-03-03 13:00:00,30.09,30.17,30.09,30.12,19100.0,15.9828,16.0253,15.9828,15.9987,19100.0
2005-03-03 13:10:00,30.11,30.14,30.11,30.11,2700.0,15.9934,16.0093,15.9934,15.9934,2700.0
2005-03-03 13:20:00,30.11,30.15,30.1,30.12,12900.0,15.9934,16.0147,15.9881,15.9987,12900.0
2005-03-03 13:30:00,30.15,30.15,30.14,30.15,1100.0,16.0147,16.0147,16.0093,16.0147,1100.0
2005-03-03 13:40:00,30.15,30.15,30.12,30.13,5000.0,16.0147,16.0147,15.9987,16.004,5000.0
2005-03-03 13:50:00,30.13,30.17,30.13,30.16,6100.0,16.004,16.0253,16.004,16.02,6100.0
2005-03-03 14:00:00,30.15,30.17,30.14,30.17,2600.0,16.0147,16.0253,16.0093,16.0253,2600.0
2005-03-03 14:10:00,30.2,30.23,30.18,30.19,4900.0,16.0412,16.0571,16.0306,16.0359,4900.0
2005-03-03 14:20:00,30.2,30.25,30.2,30.25,4800.0,16.0412,16.0678,16.0412,16.0678,4800.0
2005-03-03 14:30:00,30.25,30.25,30.2,30.2,3600.0,16.0678,16.0678,16.0412,16.0412,3600.0
2005-03-03 14:40:00,30.21,30.21,30.18,30.18,1900.0,16.0465,16.0465,16.0306,16.0306,1900.0
2005-03-03 14:50:00,30.19,30.19,30.17,30.17,4800.0,16.0359,16.0359,16.0253,16.0253,4800.0
2005-03-03 15:00:00,30.17,30.17,30.14,30.16,2500.0,16.0253,16.0253,16.0093,16.02,2500.0
2005-03-03 15:10:00,30.17,30.2,30.16,30.16,4000.0,16.0253,16.0412,16.02,16.02,4000.0
2005-03-03 15:20:00,30.15,30.17,30.14,30.15,4600.0,16.0147,16.0253,16.0093,16.0147,4600.0
2005-03-03 15:30:00,30.15,30.16,30.13,30.16,3100.0,16.0147,16.02,16.004,16.02,3100.0
2005-03-03 15:40:00,30.16,30.17,30.1,30.14,11500.0,16.02,16.0253,15.9881,16.0093,11500.0
2005-03-03 15:50:00,30.13,30.14,30.1,30.12,13400.0,16.004,16.0093,15.9881,15.9987,13400.0
2005-03-04 09:30:00,30.15,30.33,30.15,30.28,35100.0,16.0147,16.1103,16.0147,16.0837,35100.0
2005-03-04 09:40:00,30.28,30.34,30.21,30.23,14400.0,16.0837,16.1156,16.0465,16.0571,14400.0
2005-03-04 09:50:00,30.25,30.31,30.19,30.31,18600.0,16.0678,16.0996,16.0359,16.0996,18600.0
2005-03-04 10:00:00,30.31,30.36,30.3,30.33,15600.0,16.0996,16.1262,16.0943,16.1103,15600.0
2005-03-04 10:10:00,30.33,30.34,30.28,30.29,15000.0,16.1103,16.1156,16.0837,16.089,15000.0
2005-03-04 10:20:00,30.29,30.34,30.27,30.33,25500.0,16.089,16.1156,16.0784,16.1103,25500.0
2005-03-04 10:30:00,30.3,30.31,30.26,30.28,3700.0,16.0943,16.0996,16.0731,16.0837,3700.0
2005-03-04 10:40:00,30.26,30.28,30.25,30.26,6600.0,16.0731,16.0837,16.0678,16.0731,6600.0
2005-03-04 10:50:00,30.25,30.27,30.25,30.26,5100.0,16.0678,16.0784,16.0678,16.0731,5100.0
2005-03-04 11:00:00,30.26,30.4,30.26,30.35,29600.0,16.0731,16.1474,16.0731,16.1209,29600.0
2005-03-04 11:10:00,30.35,30.36,30.31,30.31,6700.0,16.1209,16.1262,16.0996,16.0996,6700.0
2005-03-04 11:20:00,30.31,30.35,30.3,30.35,3800.0,16.0996,16.1209,16.0943,16.1209,3800.0
2005-03-04 11:30:00,30.33,30.35,30.32,30.32,3300.0,16.1103,16.1209,16.105,16.105,3300.0
2005-03-04 11:40:00,30.33,30.35,30.32,30.34,1600.0,16.1103,16.1209,16.105,16.1156,1600.0
2005-03-04 11:50:00,30.34,30.34,30.33,30.33,14100.0,16.1156,16.1156,16.1103,16.1103,14100.0
2005-03-04 12:00:00,30.33,30.38,30.33,30.38,9300.0,16.1103,16.1368,16.1103,16.1368,9300.0
2005-03-04 12:10:00,30.36,30.37,30.33,30.34,3500.0,16.1262,16.1315,16.1103,16.1156,3500.0
2005-03-04 12:20:00,30.34,30.37,30.33,30.33,4800.0,16.1156,16.1315,16.1103,16.1103,4800.0
2005-03-04 12:30:00,30.34,30.34,30.33,30.34,3100.0,16.1156,16.1156,16.1103,16.1156,3100.0
2005-03-04 12:40:00,30.33,30.34,30.33,30.33,1500.0,16.1103,16.1156,16.1103,16.1103,1500.0
2005-03-04 12:50:00,30.33,30.44,30.33,30.36,14300.0,16.1103,16.1687,16.1103,16.1262,14300.0
2005-03-04 13:00:00,30.36,30.38,30.34,30.37,5200.0,16.1262,16.1368,16.1156,16.1315,5200.0
2005-03-04 13:10:00,30.36,30.4,30.35,30.37,3500.0,16.1262,16.1474,16.1209,16.1315,3500.0
2005-03-04 13:20:00,30.37,30.39,30.36,30.36,5700.0,16.1315,16.1421,16.1262,16.1262,5700.0
2005-03-04 13:30:00,30.35,30.39,30.35,30.36,4600.0,16.1209,16.1421,16.1209,16.1262,4600.0
2005-03-04 13:40:00,30.36,30.39,30.36,30.39,2600.0,16.1262,16.1421,16.1262,16.1421,2600.0
2005-03-04 13:50:00,30.38,30.45,30.38,30.41,5400.0,16.1368,16.174,16.1368,16.1528,5400.0
2005-03-04 14:00:00,30.41,30.44,30.38,30.4,9100.0,16.1528,16.1687,16.1368,16.1474,9100.0
2005-03-04 14:10:00,30.41,30.45,30.38,30.43,4000.0,16.1528,16.174,16.1368,16.1634,4000.0
2005-03-04 14:20:00,30.43,30.45,30.41,30.44,3800.0,16.1634,16.174,16.1528,16.1687,3800.0
2005-03-04 14:30:00,30.44,30.45,30.42,30.42,3800.0,16.1687,16.174,16.1581,16.1581,3800.0
2005-03-04 14:40:00,30.44,30.54,30.43,30.54,36000.0,16.1687,16.2218,16.1634,16.2218,36000.0
2005-03-04 14:50:00,30.54,30.55,30.47,30.47,8700.0,16.2218,16.2271,16.1846,16.1846,8700.0
2005-03-04 15:00:00,30.48,30.48,30.4,30.43,11500.0,16.1899,16.1899,16.1474,16.1634,11500.0
2005-03-04 15:10:00,30.43,30.46,30.42,30.46,10800.0,16.1634,16.1793,16.1581,16.1793,10800.0
2005-03-04 15:20:00,30.46,30.54,30.41,30.54,18800.0,16.1793,16.2218,16.1528,16.2218,18800.0
2005-03-04 15:30:00,30.53,30.53,30.45,30.45,7000.0,16.2165,16.2165,16.174,16.174,7000.0
2005-03-04 15:40:00,30.46,30.46,30.4,30.42,7600.0,16.1793,16.1793,16.1474,16.1581,7600.0
2005-03-04 15:50:00,30.42,30.49,30.4,30.47,17400.0,16.1581,16.1952,16.1474,16.1846,17400.0
2005-03-07 09:30:00,30.4,30.41,30.23,30.23,10900.0,16.1474,16.1528,16.0571,16.0571,10900.0
2005-03-07 09:40:00,30.27,30.27,30.08,30.2,11900.0,16.0784,16.0784,15.9775,16.0412,11900.0
2005-03-07 09:50:00,30.21,30.32,30.21,30.31,7000.0,16.0465,16.105,16.0465,16.0996,7000.0
2005-03-07 10:00:00,30.3,30.36,30.3,30.3,6800.0,16.0943,16.1262,16.0943,16.0943,6800.0
2005-03-07 10:10:00,30.31,30.31,30.26,30.26,6800.0,16.0996,16.0996,16.0731,16.0731,6800.0
2005-03-07 10:20:00,30.26,30.34,30.25,30.34,10200.0,16.0731,16.1156,16.0678,16.1156,10200.0
2005-03-07 10:30:00,30.33,30.34,30.31,30.31,5100.0,16.1103,16.1156,16.0996,16.0996,5100.0
2005-03-07 10:40:00,30.3,30.36,30.29,30.36,11900.0,16.0943,16.1262,16.089,16.1262,11900.0
2005-03-07 10:50:00,30.35,30.35,30.26,30.27,5100.0,16.1209,16.1209,16.0731,16.0784,5100.0
2005-03-07 11:00:00,30.27,30.3,30.27,30.28,7300.0,16.0784,16.0943,16.0784,16.0837,7300.0
2005-03-07 11:10:00,30.28,30.33,30.27,30.29,18000.0,16.0837,16.1103,16.0784,16.089,18000.0
2005-03-07 11:20:00,30.3,30.33,30.29,30.32,6400.0,16.0943,16.1103,16.089,16.105,6400.0
2005-03-07 11:30:00,30.33,30.45,30.32,30.4,10200.0,16.1103,16.174,16.105,16.1474,10200.0
2005-03-07 11:40:00,30.4,30.41,30.36,30.36,4500.0,16.1474,16.1528,16.1262,16.1262,4500.0
2005-03-07 11:50:00,30.36,30.36,30.34,30.36,7800.0,16.1262,16.1262,16.1156,16.1262,7800.0
2005-03-07 12:00:00,30.36,30.36,30.15,30.2,31000.0,16.1262,16.1262,16.0147,16.0412,31000.0
2005-03-07 12:10:00,30.21,30.29,30.16,30.27,25600.0,16.0465,16.089,16.02,16.0784,25600.0
2005-03-07 12:20:00,30.28,30.3,30.28,30.29,6300.0,16.0837,16.0943,16.0837,16.089,6300.0
2005-03-07 12:30:00,30.29,30.4,30.25,30.35,22500.0,16.089,16.1474,16.0678,16.1209,22500.0
2005-03-07 12:40:00,30.3,30.3,30.27,30.28,4400.0,16.0943,16.0943,16.0784,16.0837,4400.0
2005-03-07 12:50:00,30.3,30.33,30.3,30.32,2300.0,16.0943,16.1103,16.0943,16.105,2300.0
2005-03-07 13:00:00,30.32,30.37,30.32,30.35,29800.0,16.105,16.1315,16.105,16.1209,29800.0
2005-03-07 13:10:00,30.35,30.35,30.32,30.33,600.0,16.1209,16.1209,16.105,16.1103,600.0
2005-03-07 13:20:00,30.32,30.36,30.32,30.36,3000.0,16.105,16.1262,16.105,16.1262,3000.0
2005-03-07 13:30:00,30.35,30.35,30.33,30.33,5500.0,16.1209,16.1209,16.1103,16.1103,5500.0
2005-03-07 13:40:00,30.35,30.38,30.34,30.37,3200.0,16.1209,16.1368,16.1156,16.1315,3200.0
2005-03-07 13:50:00,30.36,30.43,30.3,30.37,14400.0,16.1262,16.1634,16.0943,16.1315,14400.0
2005-03-07 14:00:00,30.37,30.4,30.34,30.4,11300.0,16.1315,16.1474,16.1156,16.1474,11300.0
2005-03-07 14:10:00,30.38,30.38,30.37,30.37,2800.0,16.1368,16.1368,16.1315,16.1315,2800.0
2005-03-07 14:20:00,30.36,30.36,30.33,30.35,5300.0,16.1262,16.1262,16.1103,16.1209,5300.0
2005-03-07 14:30:00,30.35,30.4,30.33,30.39,8000.0,16.1209,16.1474,16.1103,16.1421,8000.0
2005-03-07 14:40:00,30.39,30.4,30.38,30.39,4200.0,16.1421,16.1474,16.1368,16.1421,4200.0
2005-03-07 14:50:00,30.38,30.38,30.31,30.34,30300.0,16.1368,16.1368,16.0996,16.1156,30300.0
2005-03-07 15:00:00,30.34,30.38,30.3,30.33,8400.0,16.1156,16.1368,16.0943,16.1103,8400.0
2005-03-07 15:10:00,30.34,30.34,30.31,30.31,8100.0,16.1156,16.1156,16.0996,16.0996,8100.0
2005-03-07 15:20:00,30.3,30.37,30.3,30.31,5100.0,16.0943,16.1315,16.0943,16.0996,5100.0
2005-03-07 15:30:00,30.31,30.34,30.28,30.3,18900.0,16.0996,16.1156,16.0837,16.0943,18900.0
2005-03-07 15:40:00,30.31,30.4,30.31,30.38,12700.0,16.0996,16.1474,16.0996,16.1368,12700.0
2005-03-07 15:50:00,30.37,30.38,30.3,30.3,19700.0,16.1315,16.1368,16.0943,16.0943,19700.0
2005-03-08 09:30:00,30.31,30.32,30.3,30.3,9900.0,16.0996,16.105,16.0943,16.0943,9900.0
2005-03-08 09:40:00,30.31,30.35,30.31,30.33,7300.0,16.0996,16.1209,16.0996,16.1103,7300.0
2005-03-08 09:50:00,30.33,30.4,30.3,30.31,16000.0,16.1103,16.1474,16.0943,16.0996,16000.0
2005-03-08 10:00:00,30.3,30.35,30.28,30.28,17500.0,16.0943,16.1209,16.0837,16.0837,17500.0
2005-03-08 10:10:00,30.25,30.35,30.25,30.34,23600.0,16.0678,16.1209,16.0678,16.1156,23600.0
2005-03-08 10:20:00,30.31,30.35,30.3,30.31,9500.0,16.0996,16.1209,16.0943,16.0996,9500.0
2005-03-08 10:30:00,30.31,30.33,30.3,30.31,12800.0,16.0996,16.1103,16.0943,16.0996,12800.0
2005-03-08 10:40:00,30.31,30.37,30.31,30.34,6700.0,16.0996,16.1315,16.0996,16.1156,6700.0
2005-03-08 10:50:00,30.34,30.34,30.27,30.28,7200.0,16.1156,16.1156,16.0784,16.0837,7200.0
2005-03-08 11:00:00,30.28,30.34,30.25,30.25,15400.0,16.0837,16.1156,16.0678,16.0678,15400.0
2005-03-08 11:10:00,30.27,30.32,30.27,30.31,3100.0,16.0784,16.105,16.0784,16.0996,3100.0
2005-03-08 11:20:00,30.3,30.31,30.29,30.29,2600.0,16.0943,16.0996,16.089,16.089,2600.0
2005-03-08 11:30:00,30.28,30.28,30.26,30.28,1500.0,16.0837,16.0837,16.0731,16.0837,1500.0
2005-03-08 11:40:00,30.31,30.36,30.31,30.31,6700.0,16.0996,16.1262,16.0996,16.0996,6700.0
2005-03-08 11:50:00,30.32,30.32,30.26,30.28,11400.0,16.105,16.105,16.0731,16.0837,11400.0
2005-03-08 12:00:00,30.28,30.29,30.28,30.29,17300.0,16.0837,16.089,16.0837,16.089,17300.0
2005-03-08 12:10:00,30.29,30.29,30.26,30.26,7500.0,16.089,16.089,16.0731,16.0731,7500.0
2005-03-08 12:20:00,30.26,30.32,30.26,30.32,5300.0,16.0731,16.105,16.0731,16.105,5300.0
2005-03-08 12:30:00,30.33,30.36,30.32,30.36,8300.0,16.1103,16.1262,16.105,16.1262,8300.0
2005-03-08 12:40:00,30.37,30.42,30.37,30.38,21400.0,16.1315,16.1581,16.1315,16.1368,21400.0
2005-03-08 12:50:00,30.38,30.39,30.33,30.34,6500.0,16.1368,16.1421,16.1103,16.1156,6500.0
2005-03-08 13:00:00,30.33,30.33,30.31,30.32,10700.0,16.1103,16.1103,16.0996,16.105,10700.0
2005-03-08 13:10:00,30.32,30.35,30.32,30.35,4100.0,16.105,16.1209,16.105,16.1209,4100.0
2005-03-08 13:20:00,30.34,30.36,30.28,30.28,11400.0,16.1156,16.1262,16.0837,16.0837,11400.0
2005-03-08 13:30:00,30.29,30.33,30.28,30.33,8600.0,16.089,16.1103,16.0837,16.1103,8600.0
2005-03-08 13:40:00,30.33,30.34,30.3,30.3,15500.0,16.1103,16.1156,16.0943,16.0943,15500.0
2005-03-08 13:50:00,30.3,30.3,30.24,30.27,5400.0,16.0943,16.0943,16.0625,16.0784,5400.0
2005-03-08 14:00:00,30.26,30.33,30.26,30.31,14100.0,16.0731,16.1103,16.0731,16.0996,14100.0
2005-03-08 14:10:00,30.28,30.35,30.26,30.26,8500.0,16.0837,16.1209,16.0731,16.0731,8500.0
2005-03-08 14:20:00,30.26,30.3,30.26,30.29,5500.0,16.0731,16.0943,16.0731,16.089,5500.0
2005-03-08 14:30:00,30.28,30.3,30.28,30.29,3300.0,16.0837,16.0943,16.0837,16.089,3300.0
2005-03-08 14:40:00,30.29,30.32,30.26,30.31,7200.0,16.089,16.105,16.0731,16.0996,7200.0
2005-03-08 14:50:00,30.3,30.3,30.28,30.28,10800.0,16.0943,16.0943,16.0837,16.0837,10800.0
2005-03-08 15:00:00,30.27,30.29,30.26,30.27,5200.0,16.0784,16.089,16.0731,16.0784,5200.0
2005-03-08 15:10:00,30.27,30.29,30.26,30.29,24900.0,16.0784,16.089,16.0731,16.089,24900.0
2005-03-08 15:20:00,30.3,30.3,30.25,30.25,33700.0,16.0943,16.0943,16.0678,16.0678,33700.0
2005-03-08 15:30:00,30.26,30.3,30.25,30.26,8000.0,16.0731,16.0943,16.0678,16.0731,8000.0
2005-03-08 15:40:00,30.26,30.34,30.26,30.28,18200.0,16.0731,16.1156,16.0731,16.0837,18200.0
2005-03-08 15:50:00,30.3,30.34,30.28,30.31,21400.0,16.0943,16.1156,16.0837,16.0996,21400.0
2005-03-09 09:30:00,30.31,30.33,30.26,30.28,7500.0,16.0996,16.1103,16.0731,16.0837,7500.0
2005-03-09 09:40:00,30.27,30.27,30.15,30.15,10500.0,16.0784,16.0784,16.0147,16.0147,10500.0
2005-03-09 09:50:00,30.15,30.22,30.15,30.19,6700.0,16.0147,16.0518,16.0147,16.0359,6700.0
2005-03-09 10:00:00,30.2,30.23,30.15,30.15,16600.0,16.0412,16.0571,16.0147,16.0147,16600.0
2005-03-09 10:10:00,30.16,30.17,30.13,30.16,3900.0,16.02,16.0253,16.004,16.02,3900.0
2005-03-09 10:20:00,30.19,30.21,30.15,30.2,9300.0,16.0359,16.0465,16.0147,16.0412,9300.0
2005-03-09 10:30:00,30.22,30.3,30.22,30.22,5800.0,16.0518,16.0943,16.0518,16.0518,5800.0
2005-03-09 10:40:00,30.22,30.23,30.19,30.21,6100.0,16.0518,16.0571,16.0359,16.0465,6100.0
2005-03-09 10:50:00,30.21,30.21,30.17,30.18,29800.0,16.0465,16.0465,16.0253,16.0306,29800.0
2005-03-09 11:00:00,30.16,30.17,30.16,30.16,2000.0,16.02,16.0253,16.02,16.02,2000.0
2005-03-09 11:10:00,30.16,30.16,30.11,30.13,3000.0,16.02,16.02,15.9934,16.004,3000.0
2005-03-09 11:20:00,30.13,30.15,30.1,30.1,5900.0,16.004,16.0147,15.9881,15.9881,5900.0
2005-03-09 11:30:00,30.1,30.16,30.1,30.16,4900.0,15.9881,16.02,15.9881,16.02,4900.0
2005-03-09 11:40:00,30.12,30.18,30.1,30.17,5300.0,15.9987,16.0306,15.9881,16.0253,5300.0
2005-03-09 11:50:00,30.15,30.15,30.14,30.14,2000.0,16.0147,16.0147,16.0093,16.0093,2000.0
2005-03-09 12:00:00,30.13,30.15,30.13,30.15,6000.0,16.004,16.0147,16.004,16.0147,6000.0
2005-03-09 12:10:00,30.15,30.17,30.14,30.17,15700.0,16.0147,16.0253,16.0093,16.0253,15700.0
2005-03-09 12:20:00,30.16,30.16,30.14,30.14,2500.0,16.02,16.02,16.0093,16.0093,2500.0
2005-03-09 12:30:00,30.15,30.17,30.15,30.17,5000.0,16.0147,16.0253,16.0147,16.0253,5000.0
2005-03-09 12:40:00,30.15,30.15,30.13,30.14,5100.0,16.0147,16.0147,16.004,16.0093,5100.0
2005-03-09 12:50:00,30.13,30.14,30.09,30.09,13800.0,16.004,16.0093,15.9828,15.9828,13800.0
2005-03-09 13:00:00,30.09,30.12,30.06,30.12,8800.0,15.9828,15.9987,15.9668,15.9987,8800.0
2005-03-09 13:10:00,30.07,30.09,30.07,30.07,3600.0,15.9722,15.9828,15.9722,15.9722,3600.0
2005-03-09 13:20:00,30.06,30.07,30.06,30.06,8300.0,15.9668,15.9722,15.9668,15.9668,8300.0
2005-03-09 13:30:00,30.06,30.08,30.05,30.06,10500.0,15.9668,15.9775,15.9615,15.9668,10500.0
2005-03-09 13:40:00,30.06,30.09,30.06,30.06,19300.0,15.9668,15.9828,15.9668,15.9668,19300.0
2005-03-09 13:50:00,30.06,30.12,30.06,30.12,9900.0,15.9668,15.9987,15.9668,15.9987,9900.0
2005-03-09 14:00:00,30.12,30.21,30.1,30.2,11800.0,15.9987,16.0465,15.9881,16.0412,11800.0
2005-03-09 14:10:00,30.21,30.25,30.16,30.19,29200.0,16.0465,16.0678,16.02,16.0359,29200.0
2005-03-09 14:20:00,30.19,30.19,30.11,30.13,7000.0,16.0359,16.0359,15.9934,16.004,7000.0
2005-03-09 14:30:00,30.13,30.17,30.12,30.13,14500.0,16.004,16.0253,15.9987,16.004,14500.0
2005-03-09 14:40:00,30.13,30.2,30.13,30.16,3800.0,16.004,16.0412,16.004,16.02,3800.0
2005-03-09 14:50:00,30.15,30.15,30.12,30.12,2800.0,16.0147,16.0147,15.9987,15.9987,2800.0
2005-03-09 15:00:00,30.11,30.13,30.1,30.1,14400.0,15.9934,16.004,15.9881,15.9881,14400.0
2005-03-09 15:10:00,30.11,30.11,30.05,30.08,43700.0,15.9934,15.9934,15.9615,15.9775,43700.0
2005-03-09 15:20:00,30.06,30.16,30.04,30.04,51200.0,15.9668,16.02,15.9562,15.9562,51200.0
2005-03-09 15:30:00,30.03,30.03,29.97,29.98,17800.0,15.9509,15.9509,15.919,15.9244,17800.0
2005-03-09 15:40:00,29.98,29.98,29.95,29.96,13300.0,15.9244,15.9244,15.9084,15.9137,13300.0
2005-03-09 15:50:00,29.96,29.98,29.91,29.96,31200.0,15.9137,15.9244,15.8872,15.9137,31200.0
2005-03-10 09:30:00,29.93,29.97,29.93,29.97,10000.0,15.8978,15.919,15.8978,15.919,10000.0
2005-03-10 09:40:00,29.95,29.95,29.85,29.86,6500.0,15.9084,15.9084,15.8553,15.8606,6500.0
2005-03-10 09:50:00,29.84,29.99,29.8,29.99,5800.0,15.85,15.9297,15.8287,15.9297,5800.0
2005-03-10 10:00:00,29.97,30.04,29.97,30.04,7200.0,15.919,15.9562,15.919,15.9562,7200.0
2005-03-10 10:10:00,30.04,30.04,29.96,29.97,10200.0,15.9562,15.9562,15.9137,15.919,10200.0
2005-03-10 10:20:00,29.97,29.97,29.9,29.95,10600.0,15.919,15.919,15.8819,15.9084,10600.0
2005-03-10 10:30:00,29.94,30.1,29.94,30.04,20100.0,15.9031,15.9881,15.9031,15.9562,20100.0
2005-03-10 10:40:00,30.01,30.06,29.96,29.96,18800.0,15.9403,15.9668,15.9137,15.9137,18800.0
2005-03-10 10:50:00,29.94,30.06,29.94,30.05,22700.0,15.9031,15.9668,15.9031,15.9615,22700.0
2005-03-10 11:00:00,30.01,30.01,29.96,29.96,3200.0,15.9403,15.9403,15.9137,15.9137,3200.0
2005-03-10 11:10:00,29.94,29.95,29.88,29.93,9800.0,15.9031,15.9084,15.8712,15.8978,9800.0
2005-03-10 11:20:00,29.93,29.93,29.9,29.9,5100.0,15.8978,15.8978,15.8819,15.8819,5100.0
2005-03-10 11:30:00,29.9,29.92,29.9,29.92,2000.0,15.8819,15.8925,15.8819,15.8925,2000.0
2005-03-10 11:40:00,29.92,29.92,29.88,29.9,8300.0,15.8925,15.8925,15.8712,15.8819,8300.0
2005-03-10 11:50:00,29.9,29.94,29.88,29.93,5200.0,15.8819,15.9031,15.8712,15.8978,5200.0
2005-03-10 12:00:00,29.91,29.92,29.89,29.89,5800.0,15.8872,15.8925,15.8765,15.8765,5800.0
2005-03-10 12:10:00,29.89,29.9,29.89,29.9,1400.0,15.8765,15.8819,15.8765,15.8819,1400.0
2005-03-10 12:20:00,29.89,29.89,29.89,29.89,1600.0,15.8765,15.8765,15.8765,15.8765,1600.0
2005-03-10 12:30:00,29.89,29.93,29.89,29.89,3400.0,15.8765,15.8978,15.8765,15.8765,3400.0
2005-03-10 12:40:00,29.9,29.9,29.88,29.89,2300.0,15.8819,15.8819,15.8712,15.8765,2300.0
2005-03-10 12:50:00,29.93,29.93,29.9,29.91,4300.0,15.8978,15.8978,15.8819,15.8872,4300.0
2005-03-10 13:00:00,29.92,29.95,29.88,29.88,2900.0,15.8925,15.9084,15.8712,15.8712,2900.0
2005-03-10 13:10:00,29.88,29.89,29.87,29.89,3700.0,15.8712,15.8765,15.8659,15.8765,3700.0
2005-03-10 13:20:00,29.89,29.9,29.89,29.89,5100.0,15.8765,15.8819,15.8765,15.8765,5100.0
2005-03-10 13:30:00,29.9,29.99,29.9,29.95,13900.0,15.8819,15.9297,15.8819,15.9084,13900.0
2005-03-10 13:40:00,29.95,29.97,29.94,29.95,9800.0,15.9084,15.919,15.9031,15.9084,9800.0
2005-03-10 13:50:00,29.95,29.99,29.95,29.96,7300.0,15.9084,15.9297,15.9084,15.9137,7300.0
2005-03-10 14:00:00,29.97,29.99,29.96,29.97,6300.0,15.919,15.9297,15.9137,15.919,6300.0
2005-03-10 14:10:00,29.97,29.99,29.96,29.99,5500.0,15.919,15.9297,15.9137,15.9297,5500.0
2005-03-10 14:20:00,29.97,29.99,29.91,29.97,3900.0,15.919,15.9297,15.8872,15.919,3900.0
2005-03-10 14:30:00,29.97,29.97,29.94,29.94,2700.0,15.919,15.919,15.9031,15.9031,2700.0
2005-03-10 14:40:00,29.94,30.0,29.94,30.0,3900.0,15.9031,15.935,15.9031,15.935,3900.0
2005-03-10 14:50:00,30.0,30.0,29.99,30.0,4600.0,15.935,15.935,15.9297,15.935,4600.0
2005-03-10 15:00:00,29.99,30.07,29.98,29.98,14900.0,15.9297,15.9722,15.9244,15.9244,14900.0
2005-03-10 15:10:00,29.99,30.02,29.98,29.98,9500.0,15.9297,15.9456,15.9244,15.9244,9500.0
2005-03-10 15:20:00,29.98,29.99,29.95,29.96,6400.0,15.9244,15.9297,15.9084,15.9137,6400.0
2005-03-10 15:30:00,29.96,29.99,29.96,29.97,5700.0,15.9137,15.9297,15.9137,15.919,5700.0
2005-03-10 15:40:00,29.98,30.0,29.97,29.99,11200.0,15.9244,15.935,15.919,15.9297,11200.0
2005-03-10 15:50:00,29.99,30.01,29.98,29.99,22500.0,15.9297,15.9403,15.9244,15.9297,22500.0
2005-03-11 09:30:00,30.1,30.23,30.01,30.02,9600.0,15.9881,16.0571,15.9403,15.9456,9600.0
2005-03-11 09:40:00,30.07,30.08,29.99,30.04,9800.0,15.9722,15.9775,15.9297,15.9562,9800.0
2005-03-11 09:50:00,30.04,30.15,30.03,30.04,9800.0,15.9562,16.0147,15.9509,15.9562,9800.0
2005-03-11 10:00:00,30.04,30.14,30.02,30.02,6100.0,15.9562,16.0093,15.9456,15.9456,6100.0
2005-03-11 10:10:00,30.01,30.04,29.97,29.98,16600.0,15.9403,15.9562,15.919,15.9244,16600.0
2005-03-11 10:20:00,29.98,29.98,29.96,29.96,5400.0,15.9244,15.9244,15.9137,15.9137,5400.0
2005-03-11 10:30:00,29.96,29.97,29.92,29.96,7100.0,15.9137,15.919,15.8925,15.9137,7100.0
2005-03-11 10:40:00,29.96,29.96,29.92,29.96,10200.0,15.9137,15.9137,15.8925,15.9137,10200.0
2005-03-11 10:50:00,29.96,29.96,29.86,29.89,7200.0,15.9137,15.9137,15.8606,15.8765,7200.0
2005-03-11 11:00:00,29.89,29.93,29.89,29.93,2000.0,15.8765,15.8978,15.8765,15.8978,2000.0
2005-03-11 11:10:00,29.93,29.93,29.85,29.92,9100.0,15.8978,15.8978,15.8553,15.8925,9100.0
2005-03-11 11:20:00,29.93,29.94,29.88,29.88,2700.0,15.8978,15.9031,15.8712,15.8712,2700.0
2005-03-11 11:30:00,29.87,29.89,29.85,29.86,3900.0,15.8659,15.8765,15.8553,15.8606,3900.0
2005-03-11 11:40:00,29.89,29.93,29.86,29.93,3700.0,15.8765,15.8978,15.8606,15.8978,3700.0
2005-03-11 11:50:00,29.93,29.94,29.88,29.93,3900.0,15.8978,15.9031,15.8712,15.8978,3900.0
2005-03-11 12:00:00,29.93,29.93,29.86,29.86,1700.0,15.8978,15.8978,15.8606,15.8606,1700.0
2005-03-11 12:10:00,29.86,29.91,29.86,29.88,2700.0,15.8606,15.8872,15.8606,15.8712,2700.0
2005-03-11 12:20:00,29.88,29.93,29.88,29.92,2000.0,15.8712,15.8978,15.8712,15.8925,2000.0
2005-03-11 12:30:00,29.92,29.94,29.91,29.93,3700.0,15.8925,15.9031,15.8872,15.8978,3700.0
2005-03-11 12:40:00,29.92,29.93,29.91,29.93,2200.0,15.8925,15.8978,15.8872,15.8978,2200.0
2005-03-11 12:50:00,29.93,29.93,29.86,29.87,4700.0,15.8978,15.8978,15.8606,15.8659,4700.0
2005-03-11 13:00:00,29.88,29.88,29.86,29.86,1900.0,15.8712,15.8712,15.8606,15.8606,1900.0
2005-03-11 13:10:00,29.87,29.9,29.86,29.89,2800.0,15.8659,15.8819,15.8606,15.8765,2800.0
2005-03-11 13:20:00,29.9,29.91,29.9,29.91,500.0,15.8819,15.8872,15.8819,15.8872,500.0
2005-03-11 13:30:00,29.91,29.91,29.88,29.89,3200.0,15.8872,15.8872,15.8712,15.8765,3200.0
2005-03-11 13:40:00,29.89,29.91,29.86,29.86,9800.0,15.8765,15.8872,15.8606,15.8606,9800.0
2005-03-11 13:50:00,29.86,29.87,29.86,29.86,3700.0,15.8606,15.8659,15.8606,15.8606,3700.0
2005-03-11 14:00:00,29.86,29.9,29.85,29.87,8400.0,15.8606,15.8819,15.8553,15.8659,8400.0
2005-03-11 14:10:00,29.88,29.91,29.87,29.9,2700.0,15.8712,15.8872,15.8659,15.8819,2700.0
2005-03-11 14:20:00,29.91,29.91,29.9,29.91,2500.0,15.8872,15.8872,15.8819,15.8872,2500.0
2005-03-11 14:30:00,30.0,30.01,29.9,29.92,16600.0,15.935,15.9403,15.8819,15.8925,16600.0
2005-03-11 14:40:00,29.92,29.92,29.91,29.92,3300.0,15.8925,15.8925,15.8872,15.8925,3300.0
2005-03-11 14:50:00,29.92,29.92,29.85,29.91,5900.0,15.8925,15.8925,15.8553,15.8872,5900.0
2005-03-11 15:00:00,29.9,29.92,29.86,29.91,7900.0,15.8819,15.8925,15.8606,15.8872,7900.0
2005-03-11 15:10:00,29.89,29.91,29.85,29.85,4200.0,15.8765,15.8872,15.8553,15.8553,4200.0
2005-03-11 15:20:00,29.86,29.89,29.86,29.88,3600.0,15.8606,15.8765,15.8606,15.8712,3600.0
2005-03-11 15:30:00,29.88,30.0,29.88,30.0,10900.0,15.8712,15.935,15.8712,15.935,10900.0
2005-03-11 15:40:00,29.99,29.99,29.9,29.98,14800.0,15.9297,15.9297,15.8819,15.9244,14800.0
2005-03-11 15:50:00,29.98,29.98,29.91,29.93,16100.0,15.9244,15.9244,15.8872,15.8978,16100.0
2005-03-14 09:30:00,29.92,30.2,29.92,30.13,10500.0,15.8925,16.0412,15.8925,16.004,10500.0
2005-03-14 09:40:00,30.13,30.21,30.05,30.1,4900.0,16.004,16.0465,15.9615,15.9881,4900.0
2005-03-14 09:50:00,30.11,30.2,30.08,30.11,11000.0,15.9934,16.0412,15.9775,15.9934,11000.0
2005-03-14 10:00:00,30.15,30.18,30.1,30.13,11300.0,16.0147,16.0306,15.9881,16.004,11300.0
2005-03-14 10:10:00,30.13,30.21,30.13,30.2,6500.0,16.004,16.0465,16.004,16.0412,6500.0
2005-03-14 10:20:00,30.19,30.26,30.17,30.26,9000.0,16.0359,16.0731,16.0253,16.0731,9000.0
2005-03-14 10:30:00,30.24,30.39,30.24,30.36,15000.0,16.0625,16.1421,16.0625,16.1262,15000.0
2005-03-14 10:40:00,30.33,30.33,30.18,30.18,26500.0,16.1103,16.1103,16.0306,16.0306,26500.0
2005-03-14 10:50:00,30.18,30.29,30.18,30.25,11800.0,16.0306,16.089,16.0306,16.0678,11800.0
2005-03-14 11:00:00,30.25,30.32,30.2,30.2,5700.0,16.0678,16.105,16.0412,16.0412,5700.0
2005-03-14 11:10:00,30.2,30.21,30.15,30.2,4800.0,16.0412,16.0465,16.0147,16.0412,4800.0
2005-03-14 11:20:00,30.22,30.27,30.21,30.24,3900.0,16.0518,16.0784,16.0465,16.0625,3900.0
2005-03-14 11:30:00,30.24,30.3,30.21,30.25,8000.0,16.0625,16.0943,16.0465,16.0678,8000.0
2005-03-14 11:40:00,30.26,30.32,30.22,30.28,5800.0,16.0731,16.105,16.0518,16.0837,5800.0
2005-03-14 11:50:00,30.26,30.28,30.23,30.25,7500.0,16.0731,16.0837,16.0571,16.0678,7500.0
2005-03-14 12:00:00,30.26,30.31,30.25,30.26,4600.0,16.0731,16.0996,16.0678,16.0731,4600.0
2005-03-14 12:10:00,30.27,30.28,30.26,30.27,7000.0,16.0784,16.0837,16.0731,16.0784,7000.0
2005-03-14 12:20:00,30.26,30.28,30.25,30.25,4400.0,16.0731,16.0837,16.0678,16.0678,4400.0
2005-03-14 12:30:00,30.25,30.28,30.21,30.21,4700.0,16.0678,16.0837,16.0465,16.0465,4700.0
2005-03-14 12:40:00,30.22,30.25,30.22,30.25,3200.0,16.0518,16.0678,16.0518,16.0678,3200.0
2005-03-14 12:50:00,30.26,30.26,30.24,30.25,9400.0,16.0731,16.0731,16.0625,16.0678,9400.0
2005-03-14 13:00:00,30.28,30.3,30.2,30.28,10500.0,16.0837,16.0943,16.0412,16.0837,10500.0
2005-03-14 13:10:00,30.24,30.25,30.17,30.21,4400.0,16.0625,16.0678,16.0253,16.0465,4400.0
2005-03-14 13:20:00,30.15,30.2,30.15,30.15,2900.0,16.0147,16.0412,16.0147,16.0147,2900.0
2005-03-14 13:30:00,30.16,30.17,30.09,30.16,10100.0,16.02,16.0253,15.9828,16.02,10100.0
2005-03-14 13:40:00,30.14,30.14,30.11,30.14,1900.0,16.0093,16.0093,15.9934,16.0093,1900.0
2005-03-14 13:50:00,30.14,30.14,30.12,30.13,7900.0,16.0093,16.0093,15.9987,16.004,7900.0
2005-03-14 14:00:00,30.11,30.18,30.1,30.16,8600.0,15.9934,16.0306,15.9881,16.02,8600.0
2005-03-14 14:10:00,30.12,30.16,30.08,30.13,4100.0,15.9987,16.02,15.9775,16.004,4100.0
2005-03-14 14:20:00,30.11,30.12,30.1,30.1,3200.0,15.9934,15.9987,15.9881,15.9881,3200.0
2005-03-14 14:30:00,30.1,30.15,30.08,30.15,3400.0,15.9881,16.0147,15.9775,16.0147,3400.0
2005-03-14 14:40:00,30.14,30.14,30.09,30.11,3600.0,16.0093,16.0093,15.9828,15.9934,3600.0
2005-03-14 14:50:00,30.15,30.15,30.12,30.13,3800.0,16.0147,16.0147,15.9987,16.004,3800.0
2005-03-14 15:00:00,30.1,30.14,30.09,30.11,4400.0,15.9881,16.0093,15.9828,15.9934,4400.0
2005-03-14 15:10:00,30.08,30.13,30.06,30.11,11300.0,15.9775,16.004,15.9668,15.9934,11300.0
2005-03-14 15:20:00,30.11,30.14,30.05,30.13,6700.0,15.9934,16.0093,15.9615,16.004,6700.0
2005-03-14 15:30:00,30.13,30.14,30.05,30.05,9800.0,16.004,16.0093,15.9615,15.9615,9800.0
2005-03-14 15:40:00,30.05,30.07,30.02,30.04,12200.0,15.9615,15.9722,15.9456,15.9562,12200.0
2005-03-14 15:50:00,30.05,30.17,30.04,30.12,13800.0,15.9615,16.0253,15.9562,15.9987,13800.0
2005-03-15 09:30:00,30.1,30.1,30.05,30.08,7400.0,15.9881,15.9881,15.9615,15.9775,7400.0
2005-03-15 09:40:00,30.08,30.19,30.07,30.13,29600.0,15.9775,16.0359,15.9722,16.004,29600.0
2005-03-15 09:50:00,30.1,30.14,30.1,30.14,1600.0,15.9881,16.0093,15.9881,16.0093,1600.0
2005-03-15 10:00:00,30.12,30.13,30.1,30.11,3100.0,15.9987,16.004,15.9881,15.9934,3100.0
2005-03-15 10:10:00,30.1,30.11,30.04,30.05,5000.0,15.9881,15.9934,15.9562,15.9615,5000.0
2005-03-15 10:20:00,30.05,30.05,30.04,30.04,3500.0,15.9615,15.9615,15.9562,15.9562,3500.0
2005-03-15 10:30:00,30.05,30.06,30.04,30.06,3200.0,15.9615,15.9668,15.9562,15.9668,3200.0
2005-03-15 10:40:00,30.05,30.08,30.05,30.07,4700.0,15.9615,15.9775,15.9615,15.9722,4700.0
2005-03-15 10:50:00,30.08,30.08,30.06,30.06,2900.0,15.9775,15.9775,15.9668,15.9668,2900.0
2005-03-15 11:00:00,30.06,30.06,30.04,30.05,7700.0,15.9668,15.9668,15.9562,15.9615,7700.0
2005-03-15 11:10:00,30.05,30.05,29.99,30.0,12700.0,15.9615,15.9615,15.9297,15.935,12700.0
2005-03-15 11:20:00,30.0,30.0,29.99,30.0,800.0,15.935,15.935,15.9297,15.935,800.0
2005-03-15 11:30:00,30.0,30.01,29.94,29.94,5100.0,15.935,15.9403,15.9031,15.9031,5100.0
2005-03-15 11:40:00,29.94,29.99,29.87,29.94,7800.0,15.9031,15.9297,15.8659,15.9031,7800.0
2005-03-15 11:50:00,29.88,29.92,29.86,29.86,3800.0,15.8712,15.8925,15.8606,15.8606,3800.0
2005-03-15 12:00:00,29.85,29.85,29.8,29.81,6800.0,15.8553,15.8553,15.8287,15.8341,6800.0
2005-03-15 12:10:00,29.81,29.88,29.8,29.83,3100.0,15.8341,15.8712,15.8287,15.8447,3100.0
2005-03-15 12:20:00,29.85,29.87,29.85,29.87,800.0,15.8553,15.8659,15.8553,15.8659,800.0
2005-03-15 12:30:00,29.85,29.91,29.82,29.83,8300.0,15.8553,15.8872,15.8394,15.8447,8300.0
2005-03-15 12:40:00,29.83,29.88,29.83,29.88,6300.0,15.8447,15.8712,15.8447,15.8712,6300.0
2005-03-15 12:50:00,29.89,29.95,29.89,29.95,7500.0,15.8765,15.9084,15.8765,15.9084,7500.0
2005-03-15 13:00:00,29.91,29.91,29.9,29.9,2600.0,15.8872,15.8872,15.8819,15.8819,2600.0
2005-03-15 13:10:00,29.9,29.9,29.86,29.87,21000.0,15.8819,15.8819,15.8606,15.8659,21000.0
2005-03-15 13:20:00,29.86,29.88,29.82,29.86,5800.0,15.8606,15.8712,15.8394,15.8606,5800.0
2005-03-15 13:30:00,29.86,29.86,29.74,29.74,12000.0,15.8606,15.8606,15.7969,15.7969,12000.0
2005-03-15 13:40:00,29.74,29.77,29.71,29.75,18500.0,15.7969,15.8128,15.7809,15.8022,18500.0
2005-03-15 13:50:00,29.72,29.8,29.72,29.8,900.0,15.7863,15.8287,15.7863,15.8287,900.0
2005-03-15 14:00:00,29.77,29.8,29.77,29.78,3700.0,15.8128,15.8287,15.8128,15.8181,3700.0
2005-03-15 14:10:00,29.79,29.84,29.78,29.8,10000.0,15.8234,15.85,15.8181,15.8287,10000.0
2005-03-15 14:20:00,29.77,29.81,29.77,29.81,3600.0,15.8128,15.8341,15.8128,15.8341,3600.0
2005-03-15 14:30:00,29.83,29.86,29.77,29.77,9300.0,15.8447,15.8606,15.8128,15.8128,9300.0
2005-03-15 14:40:00,29.78,29.8,29.76,29.77,9500.0,15.8181,15.8287,15.8075,15.8128,9500.0
2005-03-15 14:50:00,29.77,29.87,29.76,29.8,6300.0,15.8128,15.8659,15.8075,15.8287,6300.0
2005-03-15 15:00:00,29.8,29.88,29.8,29.86,4100.0,15.8287,15.8712,15.8287,15.8606,4100.0
2005-03-15 15:10:00,29.85,29.88,29.81,29.85,5100.0,15.8553,15.8712,15.8341,15.8553,5100.0
2005-03-15 15:20:00,29.85,29.85,29.83,29.85,4100.0,15.8553,15.8553,15.8447,15.8553,4100.0
2005-03-15 15:30:00,29.81,29.85,29.81,29.82,3900.0,15.8341,15.8553,15.8341,15.8394,3900.0
2005-03-15 15:40:00,29.82,29.82,29.78,29.78,24300.0,15.8394,15.8394,15.8181,15.8181,24300.0
2005-03-15 15:50:00,29.78,29.79,29.75,29.78,25200.0,15.8181,15.8234,15.8022,15.8181,25200.0
2005-03-16 09:30:00,29.9,29.9,29.7,29.71,9700.0,15.8819,15.8819,15.7756,15.7809,9700.0
2005-03-16 09:40:00,29.71,29.76,29.65,29.73,2800.0,15.7809,15.8075,15.7491,15.7916,2800.0
2005-03-16 09:50:00,29.74,29.87,29.66,29.86,13700.0,15.7969,15.8659,15.7544,15.8606,13700.0
2005-03-16 10:00:00,29.86,29.86,29.79,29.79,8200.0,15.8606,15.8606,15.8234,15.8234,8200.0
2005-03-16 10:10:00,29.79,29.85,29.77,29.85,11200.0,15.8234,15.8553,15.8128,15.8553,11200.0
2005-03-16 10:20:00,29.83,29.83,29.8,29.8,7800.0,15.8447,15.8447,15.8287,15.8287,7800.0
2005-03-16 10:30:00,29.8,29.8,29.7,29.7,4700.0,15.8287,15.8287,15.7756,15.7756,4700.0
2005-03-16 10:40:00,29.71,29.71,29.64,29.69,4000.0,15.7809,15.7809,15.7438,15.7703,4000.0
2005-03-16 10:50:00,29.68,29.68,29.62,29.62,4800.0,15.765,15.765,15.7331,15.7331,4800.0
2005-03-16 11:00:00,29.6,29.67,29.58,29.67,10900.0,15.7225,15.7597,15.7119,15.7597,10900.0
2005-03-16 11:10:00,29.69,29.75,29.62,29.63,14700.0,15.7703,15.8022,15.7331,15.7384,14700.0
2005-03-16 11:20:00,29.64,29.76,29.64,29.75,7300.0,15.7438,15.8075,15.7438,15.8022,7300.0
2005-03-16 11:30:00,29.75,29.75,29.72,29.72,2700.0,15.8022,15.8022,15.7863,15.7863,2700.0
2005-03-16 11:40:00,29.73,29.74,29.72,29.72,4900.0,15.7916,15.7969,15.7863,15.7863,4900.0
2005-03-16 11:50:00,29.71,29.79,29.71,29.71,7400.0,15.7809,15.8234,15.7809,15.7809,7400.0
2005-03-16 12:00:00,29.71,29.74,29.71,29.72,4800.0,15.7809,15.7969,15.7809,15.7863,4800.0
2005-03-16 12:10:00,29.72,29.78,29.71,29.72,6800.0,15.7863,15.8181,15.7809,15.7863,6800.0
2005-03-16 12:20:00,29.71,29.73,29.7,29.7,4800.0,15.7809,15.7916,15.7756,15.7756,4800.0
2005-03-16 12:30:00,29.69,29.69,29.65,29.65,3500.0,15.7703,15.7703,15.7491,15.7491,3500.0
2005-03-16 12:40:00,29.67,29.68,29.66,29.68,3000.0,15.7597,15.765,15.7544,15.765,3000.0
2005-03-16 12:50:00,29.68,29.75,29.68,29.7,10300.0,15.765,15.8022,15.765,15.7756,10300.0
2005-03-16 13:00:00,29.74,29.75,29.69,29.71,10800.0,15.7969,15.8022,15.7703,15.7809,10800.0
2005-03-16 13:10:00,29.7,29.8,29.7,29.71,8700.0,15.7756,15.8287,15.7756,15.7809,8700.0
2005-03-16 13:20:00,29.71,29.73,29.71,29.73,5300.0,15.7809,15.7916,15.7809,15.7916,5300.0
2005-03-16 13:30:00,29.71,29.75,29.7,29.7,21700.0,15.7809,15.8022,15.7756,15.7756,21700.0
2005-03-16 13:40:00,29.7,29.74,29.7,29.71,18900.0,15.7756,15.7969,15.7756,15.7809,18900.0
2005-03-16 13:50:00,29.71,29.73,29.68,29.73,6900.0,15.7809,15.7916,15.765,15.7916,6900.0
2005-03-16 14:00:00,29.73,29.76,29.69,29.75,3300.0,15.7916,15.8075,15.7703,15.8022,3300.0
2005-03-16 14:10:00,29.75,29.75,29.7,29.72,3200.0,15.8022,15.8022,15.7756,15.7863,3200.0
2005-03-16 14:20:00,29.72,29.78,29.72,29.73,4200.0,15.7863,15.8181,15.7863,15.7916,4200.0
2005-03-16 14:30:00,29.72,29.78,29.66,29.73,3200.0,15.7863,15.8181,15.7544,15.7916,3200.0
2005-03-16 14:40:00,29.71,29.71,29.68,29.71,2100.0,15.7809,15.7809,15.765,15.7809,2100.0
2005-03-16 14:50:00,29.71,29.77,29.67,29.73,3100.0,15.7809,15.8128,15.7597,15.7916,3100.0
2005-03-16 15:00:00,29.67,29.76,29.67,29.73,11800.0,15.7597,15.8075,15.7597,15.7916,11800.0
2005-03-16 15:10:00,29.73,29.73,29.7,29.71,5100.0,15.7916,15.7916,15.7756,15.7809,5100.0
2005-03-16 15:20:00,29.7,29.75,29.7,29.72,6300.0,15.7756,15.8022,15.7756,15.7863,6300.0
2005-03-16 15:30:00,29.7,29.74,29.7,29.74,8100.0,15.7756,15.7969,15.7756,15.7969,8100.0
2005-03-16 15:40:00,29.71,29.72,29.68,29.69,6900.0,15.7809,15.7863,15.765,15.7703,6900.0
2005-03-16 15:50:00,29.7,29.75,29.69,29.73,18000.0,15.7756,15.8022,15.7703,15.7916,18000.0
2005-03-17 09:30:00,29.77,29.82,29.65,29.65,13900.0,15.8128,15.8394,15.7491,15.7491,13900.0
2005-03-17 09:40:00,29.66,29.66,29.5,29.5,20700.0,15.7544,15.7544,15.6694,15.6694,20700.0
2005-03-17 09:50:00,29.51,29.6,29.5,29.56,9100.0,15.6747,15.7225,15.6694,15.7013,9100.0
2005-03-17 10:00:00,29.57,29.62,29.56,29.6,5000.0,15.7066,15.7331,15.7013,15.7225,5000.0
2005-03-17 10:10:00,29.6,29.61,29.57,29.58,7300.0,15.7225,15.7278,15.7066,15.7119,7300.0
2005-03-17 10:20:00,29.59,29.61,29.58,29.6,10100.0,15.7172,15.7278,15.7119,15.7225,10100.0
2005-03-17 10:30:00,29.61,29.62,29.59,29.61,3000.0,15.7278,15.7331,15.7172,15.7278,3000.0
2005-03-17 10:40:00,29.61,29.61,29.54,29.57,3800.0,15.7278,15.7278,15.6906,15.7066,3800.0
2005-03-17 10:50:00,29.57,29.68,29.52,29.65,20600.0,15.7066,15.765,15.68,15.7491,20600.0
2005-03-17 11:00:00,29.66,29.66,29.62,29.63,3300.0,15.7544,15.7544,15.7331,15.7384,3300.0
2005-03-17 11:10:00,29.63,29.68,29.63,29.66,7900.0,15.7384,15.765,15.7384,15.7544,7900.0
2005-03-17 11:20:00,29.65,29.66,29.59,29.59,9400.0,15.7491,15.7544,15.7172,15.7172,9400.0
2005-03-17 11:30:00,29.6,29.6,29.57,29.57,2700.0,15.7225,15.7225,15.7066,15.7066,2700.0
2005-03-17 11:40:00,29.58,29.63,29.58,29.63,1700.0,15.7119,15.7384,15.7119,15.7384,1700.0
2005-03-17 11:50:00,29.6,29.6,29.58,29.59,1500.0,15.7225,15.7225,15.7119,15.7172,1500.0
2005-03-17 12:00:00,29.59,29.62,29.57,29.57,5200.0,15.7172,15.7331,15.7066,15.7066,5200.0
2005-03-17 12:10:00,29.58,29.67,29.58,29.64,4400.0,15.7119,15.7597,15.7119,15.7438,4400.0
2005-03-17 12:20:00,29.64,29.67,29.64,29.65,2900.0,15.7438,15.7597,15.7438,15.7491,2900.0
2005-03-17 12:30:00,29.69,29.74,29.69,29.74,4300.0,15.7703,15.7969,15.7703,15.7969,4300.0
2005-03-17 12:40:00,29.74,29.79,29.74,29.75,10200.0,15.7969,15.8234,15.7969,15.8022,10200.0
2005-03-17 12:50:00,29.75,29.76,29.75,29.75,2300.0,15.8022,15.8075,15.8022,15.8022,2300.0
2005-03-17 13:00:00,29.76,29.85,29.76,29.84,9800.0,15.8075,15.8553,15.8075,15.85,9800.0
2005-03-17 13:10:00,29.84,29.84,29.78,29.79,4400.0,15.85,15.85,15.8181,15.8234,4400.0
2005-03-17 13:20:00,29.79,29.79,29.76,29.78,5200.0,15.8234,15.8234,15.8075,15.8181,5200.0
2005-03-17 13:30:00,29.78,29.78,29.74,29.78,9300.0,15.8181,15.8181,15.7969,15.8181,9300.0
2005-03-17 13:40:00,29.78,29.78,29.78,29.78,1000.0,15.8181,15.8181,15.8181,15.8181,1000.0
2005-03-17 13:50:00,29.78,29.78,29.74,29.74,4800.0,15.8181,15.8181,15.7969,15.7969,4800.0
2005-03-17 14:00:00,29.74,29.75,29.72,29.73,9200.0,15.7969,15.8022,15.7863,15.7916,9200.0
2005-03-17 14:10:00,29.72,29.78,29.72,29.78,20400.0,15.7863,15.8181,15.7863,15.8181,20400.0
2005-03-17 14:20:00,29.78,29.79,29.76,29.78,9500.0,15.8181,15.8234,15.8075,15.8181,9500.0
2005-03-17 14:30:00,29.8,29.81,29.78,29.8,10000.0,15.8287,15.8341,15.8181,15.8287,10000.0
2005-03-17 14:40:00,29.8,29.8,29.75,29.76,6700.0,15.8287,15.8287,15.8022,15.8075,6700.0
2005-03-17 14:50:00,29.76,29.76,29.73,29.74,5400.0,15.8075,15.8075,15.7916,15.7969,5400.0
2005-03-17 15:00:00,29.74,29.74,29.68,29.68,9700.0,15.7969,15.7969,15.765,15.765,9700.0
2005-03-17 15:10:00,29.68,29.7,29.64,29.69,11200.0,15.765,15.7756,15.7438,15.7703,11200.0
2005-03-17 15:20:00,29.69,29.71,29.68,29.68,5500.0,15.7703,15.7809,15.765,15.765,5500.0
2005-03-17 15:30:00,29.68,29.68,29.66,29.66,3100.0,15.765,15.765,15.7544,15.7544,3100.0
2005-03-17 15:40:00,29.66,29.66,29.66,29.66,3300.0,15.7544,15.7544,15.7544,15.7544,3300.0
2005-03-17 15:50:00,29.65,29.65,29.63,29.64,10400.0,15.7491,15.7491,15.7384,15.7438,10400.0
2005-03-18 09:30:00,29.7,29.75,29.57,29.57,34700.0,15.7756,15.8022,15.7066,15.7066,34700.0
2005-03-18 09:40:00,29.57,29.7,29.57,29.64,15200.0,15.7066,15.7756,15.7066,15.7438,15200.0
2005-03-18 09:50:00,29.64,29.66,29.6,29.61,18600.0,15.7438,15.7544,15.7225,15.7278,18600.0
2005-03-18 10:00:00,29.57,29.63,29.56,29.6,2700.0,15.7066,15.7384,15.7013,15.7225,2700.0
2005-03-18 10:10:00,29.61,29.62,29.61,29.62,1400.0,15.7278,15.7331,15.7278,15.7331,1400.0
2005-03-18 10:20:00,29.64,29.69,29.63,29.65,1800.0,15.7438,15.7703,15.7384,15.7491,1800.0
2005-03-18 10:30:00,29.65,29.67,29.65,29.65,1400.0,15.7491,15.7597,15.7491,15.7491,1400.0
2005-03-18 10:40:00,29.65,29.66,29.57,29.58,5800.0,15.7491,15.7544,15.7066,15.7119,5800.0
2005-03-18 10:50:00,29.55,29.55,29.52,29.52,1000.0,15.696,15.696,15.68,15.68,1000.0
2005-03-18 11:00:00,29.51,29.54,29.5,29.54,13600.0,15.6747,15.6906,15.6694,15.6906,13600.0
2005-03-18 11:10:00,29.54,29.54,29.51,29.51,3600.0,15.6906,15.6906,15.6747,15.6747,3600.0
2005-03-18 11:20:00,29.52,29.55,29.52,29.54,5700.0,15.68,15.696,15.68,15.6906,5700.0
2005-03-18 11:30:00,29.51,29.51,29.5,29.51,6100.0,15.6747,15.6747,15.6694,15.6747,6100.0
2005-03-18 11:40:00,29.48,29.5,29.47,29.5,4500.0,15.6588,15.6694,15.6535,15.6694,4500.0
2005-03-18 11:50:00,29.49,29.5,29.47,29.47,2300.0,15.6641,15.6694,15.6535,15.6535,2300.0
2005-03-18 12:00:00,29.47,29.48,29.47,29.47,1500.0,15.6535,15.6588,15.6535,15.6535,1500.0
2005-03-18 12:10:00,29.47,29.5,29.47,29.49,3900.0,15.6535,15.6694,15.6535,15.6641,3900.0
2005-03-18 12:20:00,29.49,29.49,29.47,29.47,3000.0,15.6641,15.6641,15.6535,15.6535,3000.0
2005-03-18 12:30:00,29.46,29.46,29.43,29.44,3600.0,15.6481,15.6481,15.6322,15.6375,3600.0
2005-03-18 12:40:00,29.44,29.44,29.35,29.36,4200.0,15.6375,15.6375,15.5897,15.595,4200.0
2005-03-18 12:50:00,29.36,29.36,29.3,29.31,4100.0,15.595,15.595,15.5632,15.5685,4100.0
2005-03-18 13:00:00,29.31,29.31,29.15,29.16,17100.0,15.5685,15.5685,15.4835,15.4888,17100.0
2005-03-18 13:10:00,29.15,29.21,29.15,29.21,8200.0,15.4835,15.5154,15.4835,15.5154,8200.0
2005-03-18 13:20:00,29.21,29.24,29.2,29.24,3000.0,15.5154,15.5313,15.51,15.5313,3000.0
2005-03-18 13:30:00,29.24,29.25,29.23,29.24,5000.0,15.5313,15.5366,15.526,15.5313,5000.0
2005-03-18 13:40:00,29.23,29.24,29.17,29.24,7700.0,15.526,15.5313,15.4941,15.5313,7700.0
2005-03-18 13:50:00,29.2,29.25,29.2,29.25,4800.0,15.51,15.5366,15.51,15.5366,4800.0
2005-03-18 14:00:00,29.25,29.32,29.25,29.27,7800.0,15.5366,15.5738,15.5366,15.5472,7800.0
2005-03-18 14:10:00,29.27,29.29,29.27,29.27,2100.0,15.5472,15.5578,15.5472,15.5472,2100.0
2005-03-18 14:20:00,29.27,29.27,29.23,29.23,7500.0,15.5472,15.5472,15.526,15.526,7500.0
2005-03-18 14:30:00,29.25,29.33,29.25,29.33,5800.0,15.5366,15.5791,15.5366,15.5791,5800.0
2005-03-18 14:40:00,29.32,29.32,29.28,29.29,3900.0,15.5738,15.5738,15.5525,15.5578,3900.0
2005-03-18 14:50:00,29.29,29.29,29.25,29.26,4900.0,15.5578,15.5578,15.5366,15.5419,4900.0
2005-03-18 15:00:00,29.26,29.31,29.25,29.29,10300.0,15.5419,15.5685,15.5366,15.5578,10300.0
2005-03-18 15:10:00,29.29,29.34,29.28,29.34,12800.0,15.5578,15.5844,15.5525,15.5844,12800.0
2005-03-18 15:20:00,29.36,29.36,29.3,29.3,6100.0,15.595,15.595,15.5632,15.5632,6100.0
2005-03-18 15:30:00,29.3,29.3,29.2,29.23,10000.0,15.5632,15.5632,15.51,15.526,10000.0
2005-03-18 15:40:00,29.23,29.23,29.1,29.23,19600.0,15.526,15.526,15.4569,15.526,19600.0
2005-03-18 15:50:00,29.23,29.28,29.19,29.21,13100.0,15.526,15.5525,15.5047,15.5154,13100.0
2005-03-21 09:30:00,29.15,29.26,29.15,29.26,11800.0,15.4835,15.5419,15.4835,15.5419,11800.0
2005-03-21 09:40:00,29.26,29.26,29.04,29.04,9400.0,15.5419,15.5419,15.4251,15.4251,9400.0
2005-03-21 09:50:00,29.05,29.15,29.02,29.13,17900.0,15.4304,15.4835,15.4144,15.4729,17900.0
2005-03-21 10:00:00,29.13,29.14,29.01,29.07,9700.0,15.4729,15.4782,15.4091,15.441,9700.0
2005-03-21 10:10:00,29.04,29.09,29.04,29.07,7700.0,15.4251,15.4516,15.4251,15.441,7700.0
2005-03-21 10:20:00,29.08,29.1,29.07,29.1,6700.0,15.4463,15.4569,15.441,15.4569,6700.0
2005-03-21 10:30:00,29.1,29.1,29.05,29.06,7200.0,15.4569,15.4569,15.4304,15.4357,7200.0
2005-03-21 10:40:00,29.06,29.1,29.06,29.1,28800.0,15.4357,15.4569,15.4357,15.4569,28800.0
2005-03-21 10:50:00,29.1,29.14,29.1,29.12,13100.0,15.4569,15.4782,15.4569,15.4676,13100.0
2005-03-21 11:00:00,29.12,29.13,29.1,29.11,14900.0,15.4676,15.4729,15.4569,15.4622,14900.0
2005-03-21 11:10:00,29.11,29.11,29.09,29.1,3800.0,15.4622,15.4622,15.4516,15.4569,3800.0
2005-03-21 11:20:00,29.1,29.1,29.09,29.09,2100.0,15.4569,15.4569,15.4516,15.4516,2100.0
2005-03-21 11:30:00,29.09,29.1,29.09,29.1,4500.0,15.4516,15.4569,15.4516,15.4569,4500.0
2005-03-21 11:40:00,29.1,29.1,29.09,29.1,7400.0,15.4569,15.4569,15.4516,15.4569,7400.0
2005-03-21 11:50:00,29.1,29.1,29.06,29.09,14100.0,15.4569,15.4569,15.4357,15.4516,14100.0
2005-03-21 12:00:00,29.07,29.09,29.07,29.08,11200.0,15.441,15.4516,15.441,15.4463,11200.0
2005-03-21 12:10:00,29.09,29.09,29.08,29.09,5800.0,15.4516,15.4516,15.4463,15.4516,5800.0
2005-03-21 12:20:00,29.09,29.09,29.01,29.01,16900.0,15.4516,15.4516,15.4091,15.4091,16900.0
2005-03-21 12:30:00,29.01,29.06,28.99,29.04,19600.0,15.4091,15.4357,15.3985,15.4251,19600.0
2005-03-21 12:40:00,29.04,29.04,28.97,28.97,25300.0,15.4251,15.4251,15.3879,15.3879,25300.0
2005-03-21 12:50:00,28.98,29.0,28.93,28.93,17900.0,15.3932,15.4038,15.3666,15.3666,17900.0
2005-03-21 13:00:00,28.93,28.94,28.82,28.92,14400.0,15.3666,15.3719,15.3082,15.3613,14400.0
2005-03-21 13:10:00,28.92,28.94,28.9,28.94,11400.0,15.3613,15.3719,15.3507,15.3719,11400.0
2005-03-21 13:20:00,28.94,28.95,28.9,28.94,3500.0,15.3719,15.3773,15.3507,15.3719,3500.0
2005-03-21 13:30:00,28.92,28.96,28.88,28.96,16500.0,15.3613,15.3826,15.3401,15.3826,16500.0
2005-03-21 13:40:00,28.96,29.0,28.96,29.0,23400.0,15.3826,15.4038,15.3826,15.4038,23400.0
2005-03-21 13:50:00,28.99,29.0,28.96,28.98,8800.0,15.3985,15.4038,15.3826,15.3932,8800.0
2005-03-21 14:00:00,28.98,28.99,28.95,28.98,4100.0,15.3932,15.3985,15.3773,15.3932,4100.0
2005-03-21 14:10:00,28.98,28.98,28.91,28.95,8200.0,15.3932,15.3932,15.356,15.3773,8200.0
2005-03-21 14:20:00,28.94,28.95,28.93,28.94,5500.0,15.3719,15.3773,15.3666,15.3719,5500.0
2005-03-21 14:30:00,28.95,29.0,28.94,28.97,6500.0,15.3773,15.4038,15.3719,15.3879,6500.0
2005-03-21 14:40:00,28.97,28.98,28.88,28.93,9400.0,15.3879,15.3932,15.3401,15.3666,9400.0
2005-03-21 14:50:00,28.93,28.99,28.92,28.99,13600.0,15.3666,15.3985,15.3613,15.3985,13600.0
2005-03-21 15:00:00,28.99,29.03,28.98,29.02,48900.0,15.3985,15.4197,15.3932,15.4144,48900.0
2005-03-21 15:10:00,29.05,29.05,28.99,29.04,17000.0,15.4304,15.4304,15.3985,15.4251,17000.0
2005-03-21 15:20:00,29.04,29.08,29.01,29.06,16800.0,15.4251,15.4463,15.4091,15.4357,16800.0
2005-03-21 15:30:00,29.06,29.06,29.01,29.04,12700.0,15.4357,15.4357,15.4091,15.4251,12700.0
2005-03-21 15:40:00,29.04,29.04,28.94,29.01,33800.0,15.4251,15.4251,15.3719,15.4091,33800.0
2005-03-21 15:50:00,29.01,29.01,28.99,28.99,37400.0,15.4091,15.4091,15.3985,15.3985,37400.0
2005-03-22 09:30:00,29.1,29.1,28.86,28.96,15800.0,15.4569,15.4569,15.3294,15.3826,15800.0
2005-03-22 09:40:00,28.96,28.99,28.94,28.95,15000.0,15.3826,15.3985,15.3719,15.3773,15000.0
2005-03-22 09:50:00,28.95,28.96,28.88,28.89,19100.0,15.3773,15.3826,15.3401,15.3454,19100.0
2005-03-22 10:00:00,28.92,28.95,28.91,28.94,22100.0,15.3613,15.3773,15.356,15.3719,22100.0
2005-03-22 10:10:00,28.94,28.95,28.92,28.92,7700.0,15.3719,15.3773,15.3613,15.3613,7700.0
2005-03-22 10:20:00,28.92,29.03,28.91,28.94,13100.0,15.3613,15.4197,15.356,15.3719,13100.0
2005-03-22 10:30:00,28.95,28.99,28.93,28.97,16500.0,15.3773,15.3985,15.3666,15.3879,16500.0
2005-03-22 10:40:00,28.96,28.98,28.95,28.98,6700.0,15.3826,15.3932,15.3773,15.3932,6700.0
2005-03-22 10:50:00,28.97,29.03,28.93,29.02,11400.0,15.3879,15.4197,15.3666,15.4144,11400.0
2005-03-22 11:00:00,29.02,29.02,28.97,28.99,5700.0,15.4144,15.4144,15.3879,15.3985,5700.0
2005-03-22 11:10:00,28.99,29.0,28.95,28.96,3800.0,15.3985,15.4038,15.3773,15.3826,3800.0
2005-03-22 11:20:00,28.96,29.02,28.96,29.02,6000.0,15.3826,15.4144,15.3826,15.4144,6000.0
2005-03-22 11:30:00,29.04,29.05,29.02,29.03,4400.0,15.4251,15.4304,15.4144,15.4197,4400.0
2005-03-22 11:40:00,29.03,29.05,29.0,29.01,2000.0,15.4197,15.4304,15.4038,15.4091,2000.0
2005-03-22 11:50:00,29.02,29.06,29.01,29.04,4500.0,15.4144,15.4357,15.4091,15.4251,4500.0
2005-03-22 12:00:00,29.04,29.09,29.03,29.03,4100.0,15.4251,15.4516,15.4197,15.4197,4100.0
2005-03-22 12:10:00,29.02,29.04,29.01,29.02,2900.0,15.4144,15.4251,15.4091,15.4144,2900.0
2005-03-22 12:20:00,29.02,29.03,28.98,28.98,3500.0,15.4144,15.4197,15.3932,15.3932,3500.0
2005-03-22 12:30:00,28.98,29.0,28.98,29.0,4900.0,15.3932,15.4038,15.3932,15.4038,4900.0
2005-03-22 12:40:00,29.03,29.03,28.99,29.02,2900.0,15.4197,15.4197,15.3985,15.4144,2900.0
2005-03-22 12:50:00,29.02,29.02,29.0,29.01,3400.0,15.4144,15.4144,15.4038,15.4091,3400.0
2005-03-22 13:00:00,29.0,29.04,28.99,29.04,4600.0,15.4038,15.4251,15.3985,15.4251,4600.0
2005-03-22 13:10:00,29.01,29.04,29.01,29.03,3700.0,15.4091,15.4251,15.4091,15.4197,3700.0
2005-03-22 13:20:00,29.03,29.06,29.01,29.04,9100.0,15.4197,15.4357,15.4091,15.4251,9100.0
2005-03-22 13:30:00,29.03,29.06,29.03,29.06,3800.0,15.4197,15.4357,15.4197,15.4357,3800.0
2005-03-22 13:40:00,29.04,29.08,29.04,29.08,5300.0,15.4251,15.4463,15.4251,15.4463,5300.0
2005-03-22 13:50:00,29.1,29.1,29.08,29.09,3100.0,15.4569,15.4569,15.4463,15.4516,3100.0
2005-03-22 14:00:00,29.09,29.13,29.04,29.13,6800.0,15.4516,15.4729,15.4251,15.4729,6800.0
2005-03-22 14:10:00,29.12,29.17,29.1,29.13,6200.0,15.4676,15.4941,15.4569,15.4729,6200.0
2005-03-22 14:20:00,29.11,29.11,29.0,29.01,5000.0,15.4622,15.4622,15.4038,15.4091,5000.0
2005-03-22 14:30:00,29.01,29.05,29.0,29.0,9400.0,15.4091,15.4304,15.4038,15.4038,9400.0
2005-03-22 14:40:00,29.0,29.0,28.77,28.85,13500.0,15.4038,15.4038,15.2816,15.3241,13500.0
2005-03-22 14:50:00,28.85,28.94,28.82,28.9,7000.0,15.3241,15.3719,15.3082,15.3507,7000.0
2005-03-22 15:00:00,28.9,28.9,28.81,28.81,5700.0,15.3507,15.3507,15.3029,15.3029,5700.0
2005-03-22 15:10:00,28.8,28.81,28.77,28.77,6900.0,15.2976,15.3029,15.2816,15.2816,6900.0
2005-03-22 15:20:00,28.77,28.84,28.75,28.76,7300.0,15.2816,15.3188,15.271,15.2763,7300.0
2005-03-22 15:30:00,28.74,28.75,28.73,28.73,8200.0,15.2657,15.271,15.2604,15.2604,8200.0
2005-03-22 15:40:00,28.68,28.72,28.68,28.7,7800.0,15.2338,15.2551,15.2338,15.2445,7800.0
2005-03-22 15:50:00,28.71,28.73,28.67,28.68,12300.0,15.2498,15.2604,15.2285,15.2338,12300.0
2005-03-23 09:30:00,28.7,28.75,28.65,28.71,14800.0,15.2445,15.271,15.2179,15.2498,14800.0
2005-03-23 09:40:00,28.71,28.92,28.71,28.81,10600.0,15.2498,15.3613,15.2498,15.3029,10600.0
2005-03-23 09:50:00,28.82,28.82,28.65,28.75,12300.0,15.3082,15.3082,15.2179,15.271,12300.0
2005-03-23 10:00:00,28.72,28.76,28.62,28.76,19900.0,15.2551,15.2763,15.202,15.2763,19900.0
2005-03-23 10:10:00,28.76,28.8,28.72,28.72,12000.0,15.2763,15.2976,15.2551,15.2551,12000.0
2005-03-23 10:20:00,28.72,28.72,28.64,28.68,8900.0,15.2551,15.2551,15.2126,15.2338,8900.0
2005-03-23 10:30:00,28.73,28.73,28.55,28.55,14400.0,15.2604,15.2604,15.1648,15.1648,14400.0
2005-03-23 10:40:00,28.55,28.65,28.55,28.63,4700.0,15.1648,15.2179,15.1648,15.2073,4700.0
2005-03-23 10:50:00,28.57,28.65,28.55,28.59,4600.0,15.1754,15.2179,15.1648,15.186,4600.0
2005-03-23 11:00:00,28.6,28.65,28.55,28.59,6900.0,15.1913,15.2179,15.1648,15.186,6900.0
2005-03-23 11:10:00,28.59,28.7,28.59,28.65,7400.0,15.186,15.2445,15.186,15.2179,7400.0
2005-03-23 11:20:00,28.66,28.67,28.59,28.6,10500.0,15.2232,15.2285,15.186,15.1913,10500.0
2005-03-23 11:30:00,28.61,28.68,28.6,28.6,8900.0,15.1967,15.2338,15.1913,15.1913,8900.0
2005-03-23 11:40:00,28.65,28.71,28.64,28.7,4900.0,15.2179,15.2498,15.2126,15.2445,4900.0
2005-03-23 11:50:00,28.7,28.7,28.61,28.65,5400.0,15.2445,15.2445,15.1967,15.2179,5400.0
2005-03-23 12:00:00,28.65,28.7,28.6,28.66,10000.0,15.2179,15.2445,15.1913,15.2232,10000.0
2005-03-23 12:10:00,28.71,28.75,28.69,28.73,6600.0,15.2498,15.271,15.2391,15.2604,6600.0
2005-03-23 12:20:00,28.73,28.76,28.69,28.73,5200.0,15.2604,15.2763,15.2391,15.2604,5200.0
2005-03-23 12:30:00,28.7,28.73,28.67,28.7,4900.0,15.2445,15.2604,15.2285,15.2445,4900.0
2005-03-23 12:40:00,28.71,28.75,28.68,28.69,4000.0,15.2498,15.271,15.2338,15.2391,4000.0
2005-03-23 12:50:00,28.69,28.75,28.67,28.72,4100.0,15.2391,15.271,15.2285,15.2551,4100.0
2005-03-23 13:00:00,28.71,28.72,28.68,28.69,2400.0,15.2498,15.2551,15.2338,15.2391,2400.0
2005-03-23 13:10:00,28.69,28.73,28.68,28.7,7300.0,15.2391,15.2604,15.2338,15.2445,7300.0
2005-03-23 13:20:00,28.7,28.72,28.7,28.7,4800.0,15.2445,15.2551,15.2445,15.2445,4800.0
2005-03-23 13:30:00,28.71,28.73,28.7,28.72,4000.0,15.2498,15.2604,15.2445,15.2551,4000.0
2005-03-23 13:40:00,28.73,28.76,28.72,28.76,5300.0,15.2604,15.2763,15.2551,15.2763,5300.0
2005-03-23 13:50:00,28.78,28.79,28.71,28.78,6000.0,15.287,15.2923,15.2498,15.287,6000.0
2005-03-23 14:00:00,28.79,28.82,28.75,28.82,6500.0,15.2923,15.3082,15.271,15.3082,6500.0
2005-03-23 14:10:00,28.81,28.81,28.7,28.73,5300.0,15.3029,15.3029,15.2445,15.2604,5300.0
2005-03-23 14:20:00,28.73,28.78,28.73,28.78,3000.0,15.2604,15.287,15.2604,15.287,3000.0
2005-03-23 14:30:00,28.77,28.77,28.73,28.75,5500.0,15.2816,15.2816,15.2604,15.271,5500.0
2005-03-23 14:40:00,28.79,28.79,28.67,28.67,12200.0,15.2923,15.2923,15.2285,15.2285,12200.0
2005-03-23 14:50:00,28.68,28.76,28.67,28.74,5200.0,15.2338,15.2763,15.2285,15.2657,5200.0
2005-03-23 15:00:00,28.74,28.78,28.67,28.68,9400.0,15.2657,15.287,15.2285,15.2338,9400.0
2005-03-23 15:10:00,28.7,28.75,28.7,28.74,4900.0,15.2445,15.271,15.2445,15.2657,4900.0
2005-03-23 15:20:00,28.73,28.74,28.68,28.7,4500.0,15.2604,15.2657,15.2338,15.2445,4500.0
2005-03-23 15:30:00,28.7,28.73,28.65,28.69,12000.0,15.2445,15.2604,15.2179,15.2391,12000.0
2005-03-23 15:40:00,28.69,28.7,28.63,28.69,12300.0,15.2391,15.2445,15.2073,15.2391,12300.0
2005-03-23 15:50:00,28.68,28.68,28.62,28.64,12000.0,15.2338,15.2338,15.202,15.2126,12000.0
2005-03-24 09:30:00,28.58,28.75,28.58,28.72,9600.0,15.1807,15.271,15.1807,15.2551,9600.0
2005-03-24 09:40:00,28.69,28.71,28.6,28.71,7400.0,15.2391,15.2498,15.1913,15.2498,7400.0
2005-03-24 09:50:00,28.71,28.84,28.69,28.69,6600.0,15.2498,15.3188,15.2391,15.2391,6600.0
2005-03-24 10:00:00,28.69,28.8,28.69,28.76,5400.0,15.2391,15.2976,15.2391,15.2763,5400.0
2005-03-24 10:10:00,28.76,28.82,28.74,28.75,6000.0,15.2763,15.3082,15.2657,15.271,6000.0
2005-03-24 10:20:00,28.75,28.75,28.7,28.71,6300.0,15.271,15.271,15.2445,15.2498,6300.0
2005-03-24 10:30:00,28.72,28.8,28.72,28.79,3000.0,15.2551,15.2976,15.2551,15.2923,3000.0
2005-03-24 10:40:00,28.79,28.81,28.75,28.75,6000.0,15.2923,15.3029,15.271,15.271,6000.0
2005-03-24 10:50:00,28.75,28.8,28.73,28.76,4200.0,15.271,15.2976,15.2604,15.2763,4200.0
2005-03-24 11:00:00,28.75,28.76,28.63,28.63,3200.0,15.271,15.2763,15.2073,15.2073,3200.0
2005-03-24 11:10:00,28.64,28.68,28.63,28.63,4000.0,15.2126,15.2338,15.2073,15.2073,4000.0
2005-03-24 11:20:00,28.66,28.73,28.64,28.68,7000.0,15.2232,15.2604,15.2126,15.2338,7000.0
2005-03-24 11:30:00,28.69,28.74,28.68,28.73,4900.0,15.2391,15.2657,15.2338,15.2604,4900.0
2005-03-24 11:40:00,28.73,28.8,28.72,28.73,4400.0,15.2604,15.2976,15.2551,15.2604,4400.0
2005-03-24 11:50:00,28.72,28.74,28.72,28.74,1600.0,15.2551,15.2657,15.2551,15.2657,1600.0
2005-03-24 12:00:00,28.74,28.78,28.71,28.77,7800.0,15.2657,15.287,15.2498,15.2816,7800.0
2005-03-24 12:10:00,28.77,28.78,28.77,28.78,3100.0,15.2816,15.287,15.2816,15.287,3100.0
2005-03-24 12:20:00,28.78,28.79,28.72,28.77,5100.0,15.287,15.2923,15.2551,15.2816,5100.0
2005-03-24 12:30:00,28.76,28.9,28.76,28.81,9600.0,15.2763,15.3507,15.2763,15.3029,9600.0
2005-03-24 12:40:00,28.82,28.87,28.81,28.83,4600.0,15.3082,15.3348,15.3029,15.3135,4600.0
2005-03-24 12:50:00,28.84,28.88,28.83,28.87,3700.0,15.3188,15.3401,15.3135,15.3348,3700.0
2005-03-24 13:00:00,28.87,28.9,28.86,28.89,14600.0,15.3348,15.3507,15.3294,15.3454,14600.0
2005-03-24 13:10:00,28.89,28.9,28.84,28.87,5100.0,15.3454,15.3507,15.3188,15.3348,5100.0
2005-03-24 13:20:00,28.86,28.9,28.85,28.88,5000.0,15.3294,15.3507,15.3241,15.3401,5000.0
2005-03-24 13:30:00,28.87,28.94,28.87,28.93,6500.0,15.3348,15.3719,15.3348,15.3666,6500.0
2005-03-24 13:40:00,28.88,28.95,28.88,28.9,5500.0,15.3401,15.3773,15.3401,15.3507,5500.0
2005-03-24 13:50:00,28.91,28.92,28.9,28.9,4800.0,15.356,15.3613,15.3507,15.3507,4800.0
2005-03-24 14:00:00,28.9,28.92,28.88,28.92,5100.0,15.3507,15.3613,15.3401,15.3613,5100.0
2005-03-24 14:10:00,28.93,28.97,28.9,28.91,6000.0,15.3666,15.3879,15.3507,15.356,6000.0
2005-03-24 14:20:00,28.91,28.94,28.9,28.93,4600.0,15.356,15.3719,15.3507,15.3666,4600.0
2005-03-24 14:30:00,28.93,28.94,28.91,28.92,4700.0,15.3666,15.3719,15.356,15.3613,4700.0
2005-03-24 14:40:00,28.92,28.95,28.92,28.92,3200.0,15.3613,15.3773,15.3613,15.3613,3200.0
2005-03-24 14:50:00,28.92,28.94,28.88,28.94,3000.0,15.3613,15.3719,15.3401,15.3719,3000.0
2005-03-24 15:00:00,28.94,28.94,28.85,28.85,3500.0,15.3719,15.3719,15.3241,15.3241,3500.0
2005-03-24 15:10:00,28.85,28.85,28.84,28.85,3500.0,15.3241,15.3241,15.3188,15.3241,3500.0
2005-03-24 15:20:00,28.84,28.86,28.83,28.83,4200.0,15.3188,15.3294,15.3135,15.3135,4200.0
2005-03-24 15:30:00,28.78,28.81,28.76,28.81,6400.0,15.287,15.3029,15.2763,15.3029,6400.0
2005-03-24 15:40:00,28.82,28.85,28.75,28.75,10500.0,15.3082,15.3241,15.271,15.271,10500.0
2005-03-24 15:50:00,28.76,28.76,28.75,28.75,18200.0,15.2763,15.2763,15.271,15.271,18200.0
2005-03-28 09:30:00,28.8,28.85,28.75,28.81,10400.0,15.2976,15.3241,15.271,15.3029,10400.0
2005-03-28 09:40:00,28.81,28.82,28.78,28.79,8400.0,15.3029,15.3082,15.287,15.2923,8400.0
2005-03-28 09:50:00,28.79,28.81,28.76,28.77,9400.0,15.2923,15.3029,15.2763,15.2816,9400.0
2005-03-28 10:00:00,28.77,28.85,28.77,28.82,9900.0,15.2816,15.3241,15.2816,15.3082,9900.0
2005-03-28 10:10:00,28.81,28.82,28.78,28.78,10100.0,15.3029,15.3082,15.287,15.287,10100.0
2005-03-28 10:20:00,28.79,28.82,28.77,28.82,5100.0,15.2923,15.3082,15.2816,15.3082,5100.0
2005-03-28 10:30:00,28.81,28.9,28.81,28.81,5100.0,15.3029,15.3507,15.3029,15.3029,5100.0
2005-03-28 10:40:00,28.82,28.96,28.81,28.88,9000.0,15.3082,15.3826,15.3029,15.3401,9000.0
2005-03-28 10:50:00,28.88,28.89,28.84,28.86,5500.0,15.3401,15.3454,15.3188,15.3294,5500.0
2005-03-28 11:00:00,28.86,28.86,28.82,28.82,3900.0,15.3294,15.3294,15.3082,15.3082,3900.0
2005-03-28 11:10:00,28.82,28.85,28.79,28.83,6200.0,15.3082,15.3241,15.2923,15.3135,6200.0
2005-03-28 11:20:00,28.83,28.84,28.81,28.82,3100.0,15.3135,15.3188,15.3029,15.3082,3100.0
2005-03-28 11:30:00,28.81,28.84,28.76,28.82,8600.0,15.3029,15.3188,15.2763,15.3082,8600.0
2005-03-28 11:40:00,28.83,28.84,28.76,28.84,6900.0,15.3135,15.3188,15.2763,15.3188,6900.0
2005-03-28 11:50:00,28.86,28.93,28.8,28.93,21200.0,15.3294,15.3666,15.2976,15.3666,21200.0
2005-03-28 12:00:00,28.92,28.92,28.85,28.85,6400.0,15.3613,15.3613,15.3241,15.3241,6400.0
2005-03-28 12:10:00,28.85,28.88,28.82,28.87,6700.0,15.3241,15.3401,15.3082,15.3348,6700.0
2005-03-28 12:20:00,28.84,28.85,28.83,28.84,3300.0,15.3188,15.3241,15.3135,15.3188,3300.0
2005-03-28 12:30:00,28.83,28.86,28.82,28.86,5300.0,15.3135,15.3294,15.3082,15.3294,5300.0
2005-03-28 12:40:00,28.86,28.86,28.84,28.84,1500.0,15.3294,15.3294,15.3188,15.3188,1500.0
2005-03-28 12:50:00,28.84,28.84,28.79,28.83,4400.0,15.3188,15.3188,15.2923,15.3135,4400.0
2005-03-28 13:00:00,28.83,28.84,28.81,28.82,5300.0,15.3135,15.3188,15.3029,15.3082,5300.0
2005-03-28 13:10:00,28.83,28.87,28.83,28.87,1400.0,15.3135,15.3348,15.3135,15.3348,1400.0
2005-03-28 13:20:00,28.85,28.91,28.85,28.91,4600.0,15.3241,15.356,15.3241,15.356,4600.0
2005-03-28 13:30:00,28.93,28.93,28.9,28.92,3200.0,15.3666,15.3666,15.3507,15.3613,3200.0
2005-03-28 13:40:00,28.91,28.97,28.89,28.94,7900.0,15.356,15.3879,15.3454,15.3719,7900.0
2005-03-28 13:50:00,28.94,28.98,28.93,28.98,4600.0,15.3719,15.3932,15.3666,15.3932,4600.0
2005-03-28 14:00:00,28.95,28.95,28.93,28.93,1600.0,15.3773,15.3773,15.3666,15.3666,1600.0
2005-03-28 14:10:00,28.94,28.99,28.93,28.98,6100.0,15.3719,15.3985,15.3666,15.3932,6100.0
2005-03-28 14:20:00,28.99,29.09,28.97,29.09,8700.0,15.3985,15.4516,15.3879,15.4516,8700.0
2005-03-28 14:30:00,29.09,29.09,29.08,29.09,1200.0,15.4516,15.4516,15.4463,15.4516,1200.0
2005-03-28 14:40:00,29.06,29.12,29.05,29.12,7300.0,15.4357,15.4676,15.4304,15.4676,7300.0
2005-03-28 14:50:00,29.12,29.15,29.12,29.15,4400.0,15.4676,15.4835,15.4676,15.4835,4400.0
2005-03-28 15:00:00,29.09,29.1,29.06,29.07,6400.0,15.4516,15.4569,15.4357,15.441,6400.0
2005-03-28 15:10:00,29.05,29.07,28.92,28.98,20100.0,15.4304,15.441,15.3613,15.3932,20100.0
2005-03-28 15:20:00,28.99,29.07,28.94,28.94,37300.0,15.3985,15.441,15.3719,15.3719,37300.0
2005-03-28 15:30:00,28.94,28.95,28.88,28.88,11400.0,15.3719,15.3773,15.3401,15.3401,11400.0
2005-03-28 15:40:00,28.89,28.89,28.8,28.85,30300.0,15.3454,15.3454,15.2976,15.3241,30300.0
2005-03-28 15:50:00,28.84,28.85,28.8,28.81,26500.0,15.3188,15.3241,15.2976,15.3029,26500.0
2005-03-29 09:30:00,28.93,28.93,28.75,28.93,41900.0,15.5157,15.5157,15.4192,15.5157,41900.0
2005-03-29 09:40:00,28.92,28.98,28.83,28.86,10200.0,15.5104,15.5425,15.4621,15.4782,10200.0
2005-03-29 09:50:00,28.85,28.95,28.77,28.92,7300.0,15.4728,15.5264,15.4299,15.5104,7300.0
2005-03-29 10:00:00,28.92,28.96,28.84,28.88,7100.0,15.5104,15.5318,15.4674,15.4889,7100.0
2005-03-29 10:10:00,28.89,28.93,28.85,28.88,4200.0,15.4943,15.5157,15.4728,15.4889,4200.0
2005-03-29 10:20:00,28.87,28.94,28.81,28.92,7500.0,15.4835,15.5211,15.4514,15.5104,7500.0
2005-03-29 10:30:00,28.9,28.98,28.9,28.98,5300.0,15.4996,15.5425,15.4996,15.5425,5300.0
2005-03-29 10:40:00,28.97,29.05,28.97,29.03,8400.0,15.5372,15.5801,15.5372,15.5693,8400.0
2005-03-29 10:50:00,29.03,29.04,29.03,29.03,4600.0,15.5693,15.5747,15.5693,15.5693,4600.0
2005-03-29 11:00:00,29.03,29.08,29.03,29.08,9600.0,15.5693,15.5962,15.5693,15.5962,9600.0
2005-03-29 11:10:00,29.08,29.08,29.01,29.01,6300.0,15.5962,15.5962,15.5586,15.5586,6300.0
2005-03-29 11:20:00,29.02,29.07,29.0,29.04,6600.0,15.564,15.5908,15.5533,15.5747,6600.0
2005-03-29 11:30:00,29.04,29.09,29.01,29.09,5800.0,15.5747,15.6015,15.5586,15.6015,5800.0
2005-03-29 11:40:00,29.08,29.08,29.03,29.04,7400.0,15.5962,15.5962,15.5693,15.5747,7400.0
2005-03-29 11:50:00,29.04,29.06,29.0,29.03,6200.0,15.5747,15.5854,15.5533,15.5693,6200.0
2005-03-29 12:00:00,29.03,29.03,29.0,29.02,5700.0,15.5693,15.5693,15.5533,15.564,5700.0
2005-03-29 12:10:00,29.02,29.02,29.0,29.0,5100.0,15.564,15.564,15.5533,15.5533,5100.0
2005-03-29 12:20:00,29.0,29.06,29.0,29.06,4900.0,15.5533,15.5854,15.5533,15.5854,4900.0
2005-03-29 12:30:00,29.06,29.13,29.06,29.07,7400.0,15.5854,15.623,15.5854,15.5908,7400.0
2005-03-29 12:40:00,29.08,29.09,29.03,29.06,8300.0,15.5962,15.6015,15.5693,15.5854,8300.0
2005-03-29 12:50:00,29.07,29.08,29.02,29.08,9900.0,15.5908,15.5962,15.564,15.5962,9900.0
2005-03-29 13:00:00,29.08,29.11,29.02,29.03,14100.0,15.5962,15.6123,15.564,15.5693,14100.0
2005-03-29 13:10:00,29.04,29.06,29.02,29.02,12600.0,15.5747,15.5854,15.564,15.564,12600.0
2005-03-29 13:20:00,29.03,29.09,29.0,29.06,13200.0,15.5693,15.6015,15.5533,15.5854,13200.0
2005-03-29 13:30:00,29.06,29.12,29.05,29.09,13400.0,15.5854,15.6176,15.5801,15.6015,13400.0
2005-03-29 13:40:00,29.04,29.04,29.01,29.02,7800.0,15.5747,15.5747,15.5586,15.564,7800.0
2005-03-29 13:50:00,29.02,29.11,29.0,29.02,9300.0,15.564,15.6123,15.5533,15.564,9300.0
2005-03-29 14:00:00,29.02,29.02,28.97,29.01,17800.0,15.564,15.564,15.5372,15.5586,17800.0
2005-03-29 14:10:00,29.02,29.06,28.99,29.01,5000.0,15.564,15.5854,15.5479,15.5586,5000.0
2005-03-29 14:20:00,29.01,29.04,28.99,29.03,6900.0,15.5586,15.5747,15.5479,15.5693,6900.0
2005-03-29 14:30:00,29.03,29.03,28.99,29.0,6700.0,15.5693,15.5693,15.5479,15.5533,6700.0
2005-03-29 14:40:00,29.0,29.0,28.97,29.0,7000.0,15.5533,15.5533,15.5372,15.5533,7000.0
2005-03-29 14:50:00,29.01,29.04,29.0,29.04,5300.0,15.5586,15.5747,15.5533,15.5747,5300.0
2005-03-29 15:00:00,29.04,29.05,28.99,29.03,14700.0,15.5747,15.5801,15.5479,15.5693,14700.0
2005-03-29 15:10:00,29.07,29.07,28.94,28.98,15600.0,15.5908,15.5908,15.5211,15.5425,15600.0
2005-03-29 15:20:00,28.98,29.02,28.9,28.9,23800.0,15.5425,15.564,15.4996,15.4996,23800.0
2005-03-29 15:30:00,28.91,28.99,28.89,28.94,17600.0,15.505,15.5479,15.4943,15.5211,17600.0
2005-03-29 15:40:00,28.95,28.95,28.89,28.89,16000.0,15.5264,15.5264,15.4943,15.4943,16000.0
2005-03-29 15:50:00,28.89,28.93,28.79,28.87,47800.0,15.4943,15.5157,15.4406,15.4835,47800.0
2005-03-30 09:30:00,28.86,28.98,28.82,28.85,6600.0,15.4782,15.5425,15.4567,15.4728,6600.0
2005-03-30 09:40:00,28.79,28.97,28.79,28.85,8900.0,15.4406,15.5372,15.4406,15.4728,8900.0
2005-03-30 09:50:00,28.89,28.9,28.81,28.82,4400.0,15.4943,15.4996,15.4514,15.4567,4400.0
2005-03-30 10:00:00,28.81,28.89,28.81,28.89,4900.0,15.4514,15.4943,15.4514,15.4943,4900.0
2005-03-30 10:10:00,28.87,28.87,28.87,28.87,100.0,15.4835,15.4835,15.4835,15.4835,100.0
2005-03-30 10:20:00,28.89,28.93,28.85,28.85,3800.0,15.4943,15.5157,15.4728,15.4728,3800.0
2005-03-30 10:30:00,28.86,29.0,28.86,28.97,5700.0,15.4782,15.5533,15.4782,15.5372,5700.0
2005-03-30 10:40:00,28.98,28.98,28.97,28.98,3000.0,15.5425,15.5425,15.5372,15.5425,3000.0
2005-03-30 10:50:00,28.97,29.02,28.97,28.98,7800.0,15.5372,15.564,15.5372,15.5425,7800.0
2005-03-30 11:00:00,28.98,29.06,28.98,29.03,15400.0,15.5425,15.5854,15.5425,15.5693,15400.0
2005-03-30 11:10:00,29.03,29.08,29.02,29.08,9600.0,15.5693,15.5962,15.564,15.5962,9600.0
2005-03-30 11:20:00,29.08,29.08,29.07,29.08,53300.0,15.5962,15.5962,15.5908,15.5962,53300.0
2005-03-30 11:30:00,29.08,29.14,29.08,29.13,10000.0,15.5962,15.6283,15.5962,15.623,10000.0
2005-03-30 11:40:00,29.14,29.16,29.13,29.15,4600.0,15.6283,15.6391,15.623,15.6337,4600.0
2005-03-30 11:50:00,29.16,29.23,29.16,29.22,12300.0,15.6391,15.6766,15.6391,15.6712,12300.0
2005-03-30 12:00:00,29.22,29.27,29.2,29.25,7800.0,15.6712,15.6981,15.6605,15.6873,7800.0
2005-03-30 12:10:00,29.25,29.26,29.22,29.25,6600.0,15.6873,15.6927,15.6712,15.6873,6600.0
2005-03-30 12:20:00,29.27,29.27,29.25,29.26,1800.0,15.6981,15.6981,15.6873,15.6927,1800.0
2005-03-30 12:30:00,29.26,29.3,29.26,29.26,3500.0,15.6927,15.7142,15.6927,15.6927,3500.0
2005-03-30 12:40:00,29.26,29.3,29.26,29.29,5500.0,15.6927,15.7142,15.6927,15.7088,5500.0
2005-03-30 12:50:00,29.29,29.29,29.25,29.25,800.0,15.7088,15.7088,15.6873,15.6873,800.0
2005-03-30 13:00:00,29.26,29.27,29.24,29.25,9000.0,15.6927,15.6981,15.682,15.6873,9000.0
2005-03-30 13:10:00,29.27,29.29,29.26,29.26,2800.0,15.6981,15.7088,15.6927,15.6927,2800.0
2005-03-30 13:20:00,29.27,29.3,29.25,29.25,5100.0,15.6981,15.7142,15.6873,15.6873,5100.0
2005-03-30 13:30:00,29.26,29.28,29.19,29.19,5200.0,15.6927,15.7034,15.6552,15.6552,5200.0
2005-03-30 13:40:00,29.21,29.24,29.18,29.23,5100.0,15.6659,15.682,15.6498,15.6766,5100.0
2005-03-30 13:50:00,29.23,29.25,29.21,29.24,3500.0,15.6766,15.6873,15.6659,15.682,3500.0
2005-03-30 14:00:00,29.25,29.27,29.21,29.27,7100.0,15.6873,15.6981,15.6659,15.6981,7100.0
2005-03-30 14:10:00,29.22,29.28,29.2,29.2,10900.0,15.6712,15.7034,15.6605,15.6605,10900.0
2005-03-30 14:20:00,29.2,29.21,29.2,29.21,1300.0,15.6605,15.6659,15.6605,15.6659,1300.0
2005-03-30 14:30:00,29.21,29.23,29.18,29.18,5100.0,15.6659,15.6766,15.6498,15.6498,5100.0
2005-03-30 14:40:00,29.18,29.19,29.18,29.18,1000.0,15.6498,15.6552,15.6498,15.6498,1000.0
2005-03-30 14:50:00,29.18,29.21,29.17,29.19,2900.0,15.6498,15.6659,15.6444,15.6552,2900.0
2005-03-30 15:00:00,29.19,29.19,29.17,29.17,9100.0,15.6552,15.6552,15.6444,15.6444,9100.0
2005-03-30 15:10:00,29.17,29.18,29.17,29.18,4400.0,15.6444,15.6498,15.6444,15.6498,4400.0
2005-03-30 15:20:00,29.18,29.18,29.17,29.17,5900.0,15.6498,15.6498,15.6444,15.6444,5900.0
2005-03-30 15:30:00,29.17,29.18,29.16,29.16,5400.0,15.6444,15.6498,15.6391,15.6391,5400.0
2005-03-30 15:40:00,29.16,29.17,29.15,29.16,11700.0,15.6391,15.6444,15.6337,15.6391,11700.0
2005-03-30 15:50:00,29.17,29.25,29.16,29.22,33200.0,15.6444,15.6873,15.6391,15.6712,33200.0
2005-03-31 09:30:00,29.22,29.27,29.1,29.21,9500.0,15.6712,15.6981,15.6069,15.6659,9500.0
2005-03-31 09:40:00,29.21,29.23,29.17,29.18,2200.0,15.6659,15.6766,15.6444,15.6498,2200.0
2005-03-31 09:50:00,29.11,29.2,29.11,29.15,16800.0,15.6123,15.6605,15.6123,15.6337,16800.0
2005-03-31 10:00:00,29.13,29.13,28.96,28.97,14200.0,15.623,15.623,15.5318,15.5372,14200.0
2005-03-31 10:10:00,28.97,29.06,28.9,29.05,5500.0,15.5372,15.5854,15.4996,15.5801,5500.0
2005-03-31 10:20:00,29.06,29.06,29.01,29.06,2100.0,15.5854,15.5854,15.5586,15.5854,2100.0
2005-03-31 10:30:00,29.07,29.12,29.05,29.12,7700.0,15.5908,15.6176,15.5801,15.6176,7700.0
2005-03-31 10:40:00,29.12,29.18,29.12,29.18,3700.0,15.6176,15.6498,15.6176,15.6498,3700.0
2005-03-31 10:50:00,29.19,29.19,29.09,29.14,11000.0,15.6552,15.6552,15.6015,15.6283,11000.0
2005-03-31 11:00:00,29.13,29.14,29.08,29.1,18500.0,15.623,15.6283,15.5962,15.6069,18500.0
2005-03-31 11:10:00,29.1,29.11,29.05,29.1,6200.0,15.6069,15.6123,15.5801,15.6069,6200.0
2005-03-31 11:20:00,29.11,29.19,29.05,29.11,8100.0,15.6123,15.6552,15.5801,15.6123,8100.0
2005-03-31 11:30:00,29.1,29.1,29.1,29.1,2500.0,15.6069,15.6069,15.6069,15.6069,2500.0
2005-03-31 11:40:00,29.1,29.15,29.06,29.15,14100.0,15.6069,15.6337,15.5854,15.6337,14100.0
2005-03-31 11:50:00,29.15,29.15,29.12,29.15,3300.0,15.6337,15.6337,15.6176,15.6337,3300.0
2005-03-31 12:00:00,29.16,29.18,29.13,29.15,3400.0,15.6391,15.6498,15.623,15.6337,3400.0
2005-03-31 12:10:00,29.15,29.15,29.1,29.1,8700.0,15.6337,15.6337,15.6069,15.6069,8700.0
2005-03-31 12:20:00,29.11,29.14,29.11,29.13,1500.0,15.6123,15.6283,15.6123,15.623,1500.0
2005-03-31 12:30:00,29.12,29.13,29.12,29.13,6000.0,15.6176,15.623,15.6176,15.623,6000.0
2005-03-31 12:40:00,29.13,29.13,29.12,29.12,2400.0,15.623,15.623,15.6176,15.6176,2400.0
2005-03-31 12:50:00,29.11,29.12,29.11,29.12,1900.0,15.6123,15.6176,15.6123,15.6176,1900.0
2005-03-31 13:00:00,29.12,29.12,29.1,29.1,1800.0,15.6176,15.6176,15.6069,15.6069,1800.0
2005-03-31 13:10:00,29.1,29.12,29.1,29.12,3500.0,15.6069,15.6176,15.6069,15.6176,3500.0
2005-03-31 13:20:00,29.11,29.13,29.11,29.13,2100.0,15.6123,15.623,15.6123,15.623,2100.0
2005-03-31 13:30:00,29.13,29.15,29.12,29.13,2600.0,15.623,15.6337,15.6176,15.623,2600.0
2005-03-31 13:40:00,29.13,29.13,29.1,29.1,7900.0,15.623,15.623,15.6069,15.6069,7900.0
2005-03-31 13:50:00,29.11,29.11,29.1,29.1,33600.0,15.6123,15.6123,15.6069,15.6069,33600.0
2005-03-31 14:00:00,29.09,29.1,29.0,29.04,8700.0,15.6015,15.6069,15.5533,15.5747,8700.0
2005-03-31 14:10:00,29.05,29.11,29.01,29.09,3900.0,15.5801,15.6123,15.5586,15.6015,3900.0
2005-03-31 14:20:00,29.07,29.08,29.05,29.05,3500.0,15.5908,15.5962,15.5801,15.5801,3500.0
2005-03-31 14:30:00,29.03,29.04,29.0,29.02,6200.0,15.5693,15.5747,15.5533,15.564,6200.0
2005-03-31 14:40:00,29.02,29.02,28.96,28.99,4800.0,15.564,15.564,15.5318,15.5479,4800.0
2005-03-31 14:50:00,28.98,28.98,28.92,28.97,12700.0,15.5425,15.5425,15.5104,15.5372,12700.0
2005-03-31 15:00:00,28.96,28.96,28.85,28.89,3600.0,15.5318,15.5318,15.4728,15.4943,3600.0
2005-03-31 15:10:00,28.86,28.9,28.85,28.85,6400.0,15.4782,15.4996,15.4728,15.4728,6400.0
2005-03-31 15:20:00,28.85,28.9,28.84,28.85,12100.0,15.4728,15.4996,15.4674,15.4728,12100.0
2005-03-31 15:30:00,28.85,28.85,28.75,28.77,24500.0,15.4728,15.4728,15.4192,15.4299,24500.0
2005-03-31 15:40:00,28.77,28.82,28.75,28.76,13600.0,15.4299,15.4567,15.4192,15.4245,13600.0
2005-03-31 15:50:00,28.8,28.81,28.75,28.77,17200.0,15.446,15.4514,15.4192,15.4299,17200.0
2005-04-01 09:30:00,28.8,29.15,28.8,29.15,9600.0,15.446,15.6337,15.446,15.6337,9600.0
2005-04-01 09:40:00,29.15,29.15,29.0,29.06,10100.0,15.6337,15.6337,15.5533,15.5854,10100.0
2005-04-01 09:50:00,29.0,29.04,28.91,28.96,20300.0,15.5533,15.5747,15.505,15.5318,20300.0
2005-04-01 10:00:00,28.96,28.98,28.87,28.87,11000.0,15.5318,15.5425,15.4835,15.4835,11000.0
2005-04-01 10:10:00,28.86,28.97,28.85,28.94,8600.0,15.4782,15.5372,15.4728,15.5211,8600.0
2005-04-01 10:20:00,28.93,28.94,28.8,28.81,9700.0,15.5157,15.5211,15.446,15.4514,9700.0
2005-04-01 10:30:00,28.81,28.9,28.79,28.87,6600.0,15.4514,15.4996,15.4406,15.4835,6600.0
2005-04-01 10:40:00,28.86,28.87,28.8,28.8,7400.0,15.4782,15.4835,15.446,15.446,7400.0
2005-04-01 10:50:00,28.8,28.8,28.75,28.77,11300.0,15.446,15.446,15.4192,15.4299,11300.0
2005-04-01 11:00:00,28.76,28.77,28.69,28.75,17900.0,15.4245,15.4299,15.387,15.4192,17900.0
2005-04-01 11:10:00,28.79,28.8,28.73,28.75,5100.0,15.4406,15.446,15.4085,15.4192,5100.0
2005-04-01 11:20:00,28.77,28.8,28.76,28.79,7200.0,15.4299,15.446,15.4245,15.4406,7200.0
2005-04-01 11:30:00,28.79,28.85,28.76,28.8,7300.0,15.4406,15.4728,15.4245,15.446,7300.0
2005-04-01 11:40:00,28.81,28.83,28.75,28.83,6000.0,15.4514,15.4621,15.4192,15.4621,6000.0
2005-04-01 11:50:00,28.83,28.87,28.81,28.83,5500.0,15.4621,15.4835,15.4514,15.4621,5500.0
2005-04-01 12:00:00,28.82,28.82,28.77,28.77,2200.0,15.4567,15.4567,15.4299,15.4299,2200.0
2005-04-01 12:10:00,28.77,28.81,28.77,28.79,10200.0,15.4299,15.4514,15.4299,15.4406,10200.0
2005-04-01 12:20:00,28.78,28.78,28.72,28.72,4500.0,15.4353,15.4353,15.4031,15.4031,4500.0
2005-04-01 12:30:00,28.71,28.73,28.71,28.73,6100.0,15.3977,15.4085,15.3977,15.4085,6100.0
2005-04-01 12:40:00,28.72,28.73,28.7,28.7,7500.0,15.4031,15.4085,15.3924,15.3924,7500.0
2005-04-01 12:50:00,28.7,28.71,28.63,28.64,3900.0,15.3924,15.3977,15.3548,15.3602,3900.0
2005-04-01 13:00:00,28.64,28.67,28.6,28.65,5500.0,15.3602,15.3763,15.3387,15.3655,5500.0
2005-04-01 13:10:00,28.65,28.74,28.65,28.73,5200.0,15.3655,15.4138,15.3655,15.4085,5200.0
2005-04-01 13:20:00,28.72,28.72,28.7,28.7,3500.0,15.4031,15.4031,15.3924,15.3924,3500.0
2005-04-01 13:30:00,28.7,28.71,28.62,28.62,2900.0,15.3924,15.3977,15.3495,15.3495,2900.0
2005-04-01 13:40:00,28.62,28.68,28.61,28.63,5600.0,15.3495,15.3816,15.3441,15.3548,5600.0
2005-04-01 13:50:00,28.63,28.63,28.58,28.58,6500.0,15.3548,15.3548,15.328,15.328,6500.0
2005-04-01 14:00:00,28.58,28.66,28.58,28.59,7700.0,15.328,15.3709,15.328,15.3334,7700.0
2005-04-01 14:10:00,28.59,28.67,28.57,28.67,8600.0,15.3334,15.3763,15.3226,15.3763,8600.0
2005-04-01 14:20:00,28.69,28.72,28.68,28.68,9900.0,15.387,15.4031,15.3816,15.3816,9900.0
2005-04-01 14:30:00,28.62,28.73,28.62,28.73,10700.0,15.3495,15.4085,15.3495,15.4085,10700.0
2005-04-01 14:40:00,28.73,28.78,28.72,28.72,12300.0,15.4085,15.4353,15.4031,15.4031,12300.0
2005-04-01 14:50:00,28.72,28.76,28.71,28.72,11200.0,15.4031,15.4245,15.3977,15.4031,11200.0
2005-04-01 15:00:00,28.72,28.79,28.72,28.78,8500.0,15.4031,15.4406,15.4031,15.4353,8500.0
2005-04-01 15:10:00,28.77,28.82,28.75,28.77,10300.0,15.4299,15.4567,15.4192,15.4299,10300.0
2005-04-01 15:20:00,28.77,28.78,28.76,28.78,6900.0,15.4299,15.4353,15.4245,15.4353,6900.0
2005-04-01 15:30:00,28.78,28.78,28.74,28.76,10700.0,15.4353,15.4353,15.4138,15.4245,10700.0
2005-04-01 15:40:00,28.76,28.78,28.75,28.77,9600.0,15.4245,15.4353,15.4192,15.4299,9600.0
2005-04-01 15:50:00,28.77,28.77,28.69,28.72,14000.0,15.4299,15.4299,15.387,15.4031,14000.0
2005-04-04 09:30:00,28.72,28.83,28.72,28.8,10100.0,15.4031,15.4621,15.4031,15.446,10100.0
2005-04-04 09:40:00,28.8,28.8,28.77,28.78,3900.0,15.446,15.446,15.4299,15.4353,3900.0
2005-04-04 09:50:00,28.75,28.76,28.6,28.61,12800.0,15.4192,15.4245,15.3387,15.3441,12800.0
2005-04-04 10:00:00,28.59,28.65,28.55,28.56,4900.0,15.3334,15.3655,15.3119,15.3173,4900.0
2005-04-04 10:10:00,28.58,28.58,28.25,28.43,22800.0,15.328,15.328,15.151,15.2476,22800.0
2005-04-04 10:20:00,28.43,28.5,28.4,28.44,3300.0,15.2476,15.2851,15.2315,15.2529,3300.0
2005-04-04 10:30:00,28.42,28.58,28.4,28.53,3300.0,15.2422,15.328,15.2315,15.3012,3300.0
2005-04-04 10:40:00,28.53,28.59,28.53,28.57,3200.0,15.3012,15.3334,15.3012,15.3226,3200.0
2005-04-04 10:50:00,28.58,28.58,28.54,28.54,2300.0,15.328,15.328,15.3066,15.3066,2300.0
2005-04-04 11:00:00,28.55,28.6,28.55,28.58,8400.0,15.3119,15.3387,15.3119,15.328,8400.0
2005-04-04 11:10:00,28.58,28.59,28.5,28.51,7700.0,15.328,15.3334,15.2851,15.2905,7700.0
2005-04-04 11:20:00,28.51,28.54,28.49,28.49,3600.0,15.2905,15.3066,15.2797,15.2797,3600.0
2005-04-04 11:30:00,28.5,28.5,28.47,28.48,4000.0,15.2851,15.2851,15.269,15.2744,4000.0
2005-04-04 11:40:00,28.42,28.51,28.42,28.45,5700.0,15.2422,15.2905,15.2422,15.2583,5700.0
2005-04-04 11:50:00,28.45,28.49,28.43,28.43,500.0,15.2583,15.2797,15.2476,15.2476,500.0
2005-04-04 12:00:00,28.48,28.49,28.47,28.48,2400.0,15.2744,15.2797,15.269,15.2744,2400.0
2005-04-04 12:10:00,28.47,28.48,28.47,28.48,800.0,15.269,15.2744,15.269,15.2744,800.0
2005-04-04 12:20:00,28.44,28.5,28.44,28.45,1800.0,15.2529,15.2851,15.2529,15.2583,1800.0
2005-04-04 12:30:00,28.5,28.54,28.5,28.54,1300.0,15.2851,15.3066,15.2851,15.3066,1300.0
2005-04-04 12:40:00,28.55,28.55,28.54,28.54,1800.0,15.3119,15.3119,15.3066,15.3066,1800.0
2005-04-04 12:50:00,28.54,28.54,28.51,28.51,800.0,15.3066,15.3066,15.2905,15.2905,800.0
2005-04-04 13:00:00,28.51,28.51,28.5,28.5,400.0,15.2905,15.2905,15.2851,15.2851,400.0
2005-04-04 13:10:00,28.5,28.5,28.44,28.45,5300.0,15.2851,15.2851,15.2529,15.2583,5300.0
2005-04-04 13:20:00,28.46,28.46,28.44,28.44,700.0,15.2636,15.2636,15.2529,15.2529,700.0
2005-04-04 13:30:00,28.46,28.54,28.45,28.52,7700.0,15.2636,15.3066,15.2583,15.2958,7700.0
2005-04-04 13:40:00,28.55,28.61,28.55,28.6,11900.0,15.3119,15.3441,15.3119,15.3387,11900.0
2005-04-04 13:50:00,28.57,28.68,28.57,28.68,4200.0,15.3226,15.3816,15.3226,15.3816,4200.0
2005-04-04 14:00:00,28.69,28.72,28.61,28.64,14900.0,15.387,15.4031,15.3441,15.3602,14900.0
2005-04-04 14:10:00,28.65,28.72,28.61,28.66,5400.0,15.3655,15.4031,15.3441,15.3709,5400.0
2005-04-04 14:20:00,28.67,28.67,28.61,28.65,3200.0,15.3763,15.3763,15.3441,15.3655,3200.0
2005-04-04 14:30:00,28.69,28.71,28.63,28.7,3200.0,15.387,15.3977,15.3548,15.3924,3200.0
2005-04-04 14:40:00,28.71,28.71,28.63,28.7,4400.0,15.3977,15.3977,15.3548,15.3924,4400.0
2005-04-04 14:50:00,28.7,28.73,28.7,28.72,3400.0,15.3924,15.4085,15.3924,15.4031,3400.0
2005-04-04 15:00:00,28.74,28.78,28.7,28.71,3200.0,15.4138,15.4353,15.3924,15.3977,3200.0
2005-04-04 15:10:00,28.7,28.76,28.7,28.76,1700.0,15.3924,15.4245,15.3924,15.4245,1700.0
2005-04-04 15:20:00,28.76,28.8,28.74,28.78,3900.0,15.4245,15.446,15.4138,15.4353,3900.0
2005-04-04 15:30:00,28.75,28.78,28.66,28.7,6200.0,15.4192,15.4353,15.3709,15.3924,6200.0
2005-04-04 15:40:00,28.72,28.76,28.71,28.71,3800.0,15.4031,15.4245,15.3977,15.3977,3800.0
2005-04-04 15:50:00,28.67,28.69,28.62,28.65,13200.0,15.3763,15.387,15.3495,15.3655,13200.0
2005-04-05 09:30:00,28.7,28.7,28.62,28.66,4100.0,15.3924,15.3924,15.3495,15.3709,4100.0
2005-04-05 09:40:00,28.67,28.67,28.6,28.66,6500.0,15.3763,15.3763,15.3387,15.3709,6500.0
2005-04-05 09:50:00,28.64,28.7,28.59,28.64,6100.0,15.3602,15.3924,15.3334,15.3602,6100.0
2005-04-05 10:00:00,28.64,28.7,28.6,28.6,4300.0,15.3602,15.3924,15.3387,15.3387,4300.0
2005-04-05 10:10:00,28.6,28.62,28.58,28.62,53000.0,15.3387,15.3495,15.328,15.3495,53000.0
2005-04-05 10:20:00,28.61,28.62,28.6,28.62,11700.0,15.3441,15.3495,15.3387,15.3495,11700.0
2005-04-05 10:30:00,28.62,28.65,28.6,28.61,4300.0,15.3495,15.3655,15.3387,15.3441,4300.0
2005-04-05 10:40:00,28.63,28.68,28.6,28.61,6700.0,15.3548,15.3816,15.3387,15.3441,6700.0
2005-04-05 10:50:00,28.6,28.61,28.6,28.6,10800.0,15.3387,15.3441,15.3387,15.3387,10800.0
2005-04-05 11:00:00,28.61,28.61,28.55,28.56,6400.0,15.3441,15.3441,15.3119,15.3173,6400.0
2005-04-05 11:10:00,28.56,28.61,28.56,28.6,3200.0,15.3173,15.3441,15.3173,15.3387,3200.0
2005-04-05 11:20:00,28.57,28.63,28.57,28.61,2400.0,15.3226,15.3548,15.3226,15.3441,2400.0
2005-04-05 11:30:00,28.61,28.68,28.61,28.68,2300.0,15.3441,15.3816,15.3441,15.3816,2300.0
2005-04-05 11:40:00,28.62,28.63,28.6,28.6,2600.0,15.3495,15.3548,15.3387,15.3387,2600.0
2005-04-05 11:50:00,28.59,28.6,28.54,28.54,8000.0,15.3334,15.3387,15.3066,15.3066,8000.0
2005-04-05 12:00:00,28.54,28.54,28.5,28.54,13000.0,15.3066,15.3066,15.2851,15.3066,13000.0
2005-04-05 12:10:00,28.54,28.58,28.52,28.57,4100.0,15.3066,15.328,15.2958,15.3226,4100.0
2005-04-05 12:20:00,28.57,28.58,28.57,28.58,3900.0,15.3226,15.328,15.3226,15.328,3900.0
2005-04-05 12:30:00,28.58,28.65,28.57,28.64,9100.0,15.328,15.3655,15.3226,15.3602,9100.0
2005-04-05 12:40:00,28.65,28.66,28.57,28.61,20100.0,15.3655,15.3709,15.3226,15.3441,20100.0
2005-04-05 12:50:00,28.53,28.53,28.41,28.51,16700.0,15.3012,15.3012,15.2368,15.2905,16700.0
2005-04-05 13:00:00,28.51,28.52,28.49,28.49,4300.0,15.2905,15.2958,15.2797,15.2797,4300.0
2005-04-05 13:10:00,28.5,28.6,28.5,28.57,6500.0,15.2851,15.3387,15.2851,15.3226,6500.0
2005-04-05 13:20:00,28.55,28.55,28.54,28.55,1300.0,15.3119,15.3119,15.3066,15.3119,1300.0
2005-04-05 13:30:00,28.55,28.55,28.5,28.52,2500.0,15.3119,15.3119,15.2851,15.2958,2500.0
2005-04-05 13:40:00,28.51,28.57,28.5,28.57,31200.0,15.2905,15.3226,15.2851,15.3226,31200.0
2005-04-05 13:50:00,28.58,28.6,28.51,28.6,3900.0,15.328,15.3387,15.2905,15.3387,3900.0
2005-04-05 14:00:00,28.6,28.62,28.5,28.52,8500.0,15.3387,15.3495,15.2851,15.2958,8500.0
2005-04-05 14:10:00,28.54,28.6,28.41,28.44,15100.0,15.3066,15.3387,15.2368,15.2529,15100.0
2005-04-05 14:20:00,28.44,28.6,28.44,28.54,6300.0,15.2529,15.3387,15.2529,15.3066,6300.0
2005-04-05 14:30:00,28.54,28.63,28.52,28.6,7200.0,15.3066,15.3548,15.2958,15.3387,7200.0
2005-04-05 14:40:00,28.59,28.59,28.52,28.54,3000.0,15.3334,15.3334,15.2958,15.3066,3000.0
2005-04-05 14:50:00,28.55,28.57,28.53,28.53,2800.0,15.3119,15.3226,15.3012,15.3012,2800.0
2005-04-05 15:00:00,28.53,28.53,28.52,28.53,2600.0,15.3012,15.3012,15.2958,15.3012,2600.0
2005-04-05 15:10:00,28.53,28.55,28.52,28.54,2800.0,15.3012,15.3119,15.2958,15.3066,2800.0
2005-04-05 15:20:00,28.54,28.54,28.52,28.53,6700.0,15.3066,15.3066,15.2958,15.3012,6700.0
2005-04-05 15:30:00,28.55,28.55,28.5,28.52,37700.0,15.3119,15.3119,15.2851,15.2958,37700.0
2005-04-05 15:40:00,28.52,28.56,28.48,28.5,17600.0,15.2958,15.3173,15.2744,15.2851,17600.0
2005-04-05 15:50:00,28.5,28.55,28.47,28.5,17000.0,15.2851,15.3119,15.269,15.2851,17000.0
2005-04-06 09:30:00,28.45,28.66,28.45,28.59,6100.0,15.2583,15.3709,15.2583,15.3334,6100.0
2005-04-06 09:40:00,28.63,28.74,28.54,28.59,3800.0,15.3548,15.4138,15.3066,15.3334,3800.0
2005-04-06 09:50:00,28.58,28.6,28.58,28.58,3900.0,15.328,15.3387,15.328,15.328,3900.0
2005-04-06 10:00:00,28.58,28.65,28.57,28.57,4600.0,15.328,15.3655,15.3226,15.3226,4600.0
2005-04-06 10:10:00,28.56,28.58,28.51,28.56,4000.0,15.3173,15.328,15.2905,15.3173,4000.0
2005-04-06 10:20:00,28.56,28.56,28.5,28.51,1200.0,15.3173,15.3173,15.2851,15.2905,1200.0
2005-04-06 10:30:00,28.5,28.58,28.45,28.47,4100.0,15.2851,15.328,15.2583,15.269,4100.0
2005-04-06 10:40:00,28.46,28.61,28.44,28.61,6700.0,15.2636,15.3441,15.2529,15.3441,6700.0
2005-04-06 10:50:00,28.58,28.61,28.51,28.51,1800.0,15.328,15.3441,15.2905,15.2905,1800.0
2005-04-06 11:00:00,28.5,28.58,28.48,28.54,8700.0,15.2851,15.328,15.2744,15.3066,8700.0
2005-04-06 11:10:00,28.53,28.66,28.53,28.58,8400.0,15.3012,15.3709,15.3012,15.328,8400.0
2005-04-06 11:20:00,28.56,28.66,28.56,28.66,2900.0,15.3173,15.3709,15.3173,15.3709,2900.0
2005-04-06 11:30:00,28.65,28.65,28.49,28.53,7000.0,15.3655,15.3655,15.2797,15.3012,7000.0
2005-04-06 11:40:00,28.54,28.56,28.52,28.56,2900.0,15.3066,15.3173,15.2958,15.3173,2900.0
2005-04-06 11:50:00,28.54,28.54,28.5,28.51,2300.0,15.3066,15.3066,15.2851,15.2905,2300.0
2005-04-06 12:00:00,28.5,28.5,28.49,28.5,2000.0,15.2851,15.2851,15.2797,15.2851,2000.0
2005-04-06 12:10:00,28.5,28.55,28.5,28.51,20500.0,15.2851,15.3119,15.2851,15.2905,20500.0
2005-04-06 12:20:00,28.51,28.55,28.51,28.55,8300.0,15.2905,15.3119,15.2905,15.3119,8300.0
2005-04-06 12:30:00,28.54,28.6,28.54,28.58,22800.0,15.3066,15.3387,15.3066,15.328,22800.0
2005-04-06 12:40:00,28.57,28.58,28.56,28.57,3200.0,15.3226,15.328,15.3173,15.3226,3200.0
2005-04-06 12:50:00,28.56,28.61,28.55,28.59,10000.0,15.3173,15.3441,15.3119,15.3334,10000.0
2005-04-06 13:00:00,28.59,28.6,28.58,28.6,1200.0,15.3334,15.3387,15.328,15.3387,1200.0
2005-04-06 13:10:00,28.6,28.6,28.57,28.58,2500.0,15.3387,15.3387,15.3226,15.328,2500.0
2005-04-06 13:20:00,28.58,28.61,28.58,28.6,2500.0,15.328,15.3441,15.328,15.3387,2500.0
2005-04-06 13:30:00,28.59,28.59,28.56,28.56,1500.0,15.3334,15.3334,15.3173,15.3173,1500.0
2005-04-06 13:40:00,28.56,28.56,28.55,28.56,10100.0,15.3173,15.3173,15.3119,15.3173,10100.0
2005-04-06 13:50:00,28.55,28.55,28.48,28.54,6500.0,15.3119,15.3119,15.2744,15.3066,6500.0
2005-04-06 14:00:00,28.51,28.58,28.51,28.58,3500.0,15.2905,15.328,15.2905,15.328,3500.0
2005-04-06 14:10:00,28.57,28.57,28.54,28.55,2300.0,15.3226,15.3226,15.3066,15.3119,2300.0
2005-04-06 14:20:00,28.55,28.65,28.53,28.64,6600.0,15.3119,15.3655,15.3012,15.3602,6600.0
2005-04-06 14:30:00,28.62,28.62,28.57,28.59,4500.0,15.3495,15.3495,15.3226,15.3334,4500.0
2005-04-06 14:40:00,28.58,28.58,28.53,28.54,1500.0,15.328,15.328,15.3012,15.3066,1500.0
2005-04-06 14:50:00,28.54,28.55,28.52,28.53,5400.0,15.3066,15.3119,15.2958,15.3012,5400.0
2005-04-06 15:00:00,28.54,28.59,28.54,28.58,5200.0,15.3066,15.3334,15.3066,15.328,5200.0
2005-04-06 15:10:00,28.58,28.61,28.58,28.58,4200.0,15.328,15.3441,15.328,15.328,4200.0
2005-04-06 15:20:00,28.58,28.58,28.53,28.55,8500.0,15.328,15.328,15.3012,15.3119,8500.0
2005-04-06 15:30:00,28.55,28.6,28.53,28.58,3700.0,15.3119,15.3387,15.3012,15.328,3700.0
2005-04-06 15:40:00,28.59,28.65,28.58,28.59,13700.0,15.3334,15.3655,15.328,15.3334,13700.0
2005-04-06 15:50:00,28.62,28.66,28.55,28.55,26200.0,15.3495,15.3709,15.3119,15.3119,26200.0
2005-04-07 09:30:00,28.62,28.64,28.6,28.63,4600.0,15.3495,15.3602,15.3387,15.3548,4600.0
2005-04-07 09:40:00,28.6,28.63,28.56,28.62,3400.0,15.3387,15.3548,15.3173,15.3495,3400.0
2005-04-07 09:50:00,28.58,28.62,28.56,28.56,2000.0,15.328,15.3495,15.3173,15.3173,2000.0
2005-04-07 10:00:00,28.6,28.61,28.59,28.6,2400.0,15.3387,15.3441,15.3334,15.3387,2400.0
2005-04-07 10:10:00,28.61,28.61,28.59,28.59,2300.0,15.3441,15.3441,15.3334,15.3334,2300.0
2005-04-07 10:20:00,28.59,28.59,28.54,28.54,14200.0,15.3334,15.3334,15.3066,15.3066,14200.0
2005-04-07 10:30:00,28.56,28.59,28.55,28.56,26900.0,15.3173,15.3334,15.3119,15.3173,26900.0
2005-04-07 10:40:00,28.56,28.63,28.55,28.63,33100.0,15.3173,15.3548,15.3119,15.3548,33100.0
2005-04-07 10:50:00,28.6,28.61,28.55,28.55,11100.0,15.3387,15.3441,15.3119,15.3119,11100.0
2005-04-07 11:00:00,28.55,28.56,28.55,28.56,12200.0,15.3119,15.3173,15.3119,15.3173,12200.0
2005-04-07 11:10:00,28.56,28.58,28.5,28.5,41300.0,15.3173,15.328,15.2851,15.2851,41300.0
2005-04-07 11:20:00,28.51,28.51,28.41,28.41,23000.0,15.2905,15.2905,15.2368,15.2368,23000.0
2005-04-07 11:30:00,28.43,28.47,28.43,28.47,7500.0,15.2476,15.269,15.2476,15.269,7500.0
2005-04-07 11:40:00,28.46,28.47,28.46,28.46,1700.0,15.2636,15.269,15.2636,15.2636,1700.0
2005-04-07 11:50:00,28.47,28.49,28.46,28.49,6600.0,15.269,15.2797,15.2636,15.2797,6600.0
2005-04-07 12:00:00,28.5,28.5,28.47,28.49,11700.0,15.2851,15.2851,15.269,15.2797,11700.0
2005-04-07 12:10:00,28.49,28.5,28.49,28.5,8800.0,15.2797,15.2851,15.2797,15.2851,8800.0
2005-04-07 12:20:00,28.5,28.5,28.46,28.47,4600.0,15.2851,15.2851,15.2636,15.269,4600.0
2005-04-07 12:30:00,28.47,28.53,28.46,28.53,24000.0,15.269,15.3012,15.2636,15.3012,24000.0
2005-04-07 12:40:00,28.52,28.55,28.52,28.52,14400.0,15.2958,15.3119,15.2958,15.2958,14400.0
2005-04-07 12:50:00,28.53,28.53,28.52,28.52,51800.0,15.3012,15.3012,15.2958,15.2958,51800.0
2005-04-07 13:00:00,28.53,28.53,28.5,28.51,31300.0,15.3012,15.3012,15.2851,15.2905,31300.0
2005-04-07 13:10:00,28.51,28.51,28.46,28.51,15100.0,15.2905,15.2905,15.2636,15.2905,15100.0
2005-04-07 13:20:00,28.51,28.54,28.5,28.53,26000.0,15.2905,15.3066,15.2851,15.3012,26000.0
2005-04-07 13:30:00,28.52,28.53,28.46,28.46,6500.0,15.2958,15.3012,15.2636,15.2636,6500.0
2005-04-07 13:40:00,28.46,28.46,28.37,28.39,22300.0,15.2636,15.2636,15.2154,15.2261,22300.0
2005-04-07 13:50:00,28.38,28.38,28.3,28.31,13000.0,15.2207,15.2207,15.1778,15.1832,13000.0
2005-04-07 14:00:00,28.31,28.39,28.29,28.38,13800.0,15.1832,15.2261,15.1725,15.2207,13800.0
2005-04-07 14:10:00,28.38,28.46,28.37,28.43,10900.0,15.2207,15.2636,15.2154,15.2476,10900.0
2005-04-07 14:20:00,28.4,28.42,28.3,28.42,3800.0,15.2315,15.2422,15.1778,15.2422,3800.0
2005-04-07 14:30:00,28.41,28.5,28.35,28.37,9000.0,15.2368,15.2851,15.2047,15.2154,9000.0
2005-04-07 14:40:00,28.38,28.54,28.38,28.52,5500.0,15.2207,15.3066,15.2207,15.2958,5500.0
2005-04-07 14:50:00,28.48,28.55,28.48,28.55,6200.0,15.2744,15.3119,15.2744,15.3119,6200.0
2005-04-07 15:00:00,28.54,28.56,28.48,28.48,4700.0,15.3066,15.3173,15.2744,15.2744,4700.0
2005-04-07 15:10:00,28.42,28.5,28.42,28.48,9600.0,15.2422,15.2851,15.2422,15.2744,9600.0
2005-04-07 15:20:00,28.48,28.57,28.48,28.57,5200.0,15.2744,15.3226,15.2744,15.3226,5200.0
2005-04-07 15:30:00,28.56,28.6,28.56,28.56,7200.0,15.3173,15.3387,15.3173,15.3173,7200.0
2005-04-07 15:40:00,28.57,28.57,28.51,28.54,6300.0,15.3226,15.3226,15.2905,15.3066,6300.0
2005-04-07 15:50:00,28.55,28.59,28.54,28.58,14100.0,15.3119,15.3334,15.3066,15.328,14100.0
2005-04-08 09:30:00,28.5,28.5,28.43,28.46,9700.0,15.2851,15.2851,15.2476,15.2636,9700.0
2005-04-08 09:40:00,28.45,28.5,28.36,28.43,9400.0,15.2583,15.2851,15.21,15.2476,9400.0
2005-04-08 09:50:00,28.37,28.5,28.37,28.43,8700.0,15.2154,15.2851,15.2154,15.2476,8700.0
2005-04-08 10:00:00,28.43,28.43,28.35,28.36,8300.0,15.2476,15.2476,15.2047,15.21,8300.0
2005-04-08 10:10:00,28.35,28.39,28.35,28.39,1200.0,15.2047,15.2261,15.2047,15.2261,1200.0
2005-04-08 10:20:00,28.39,28.39,28.29,28.3,11000.0,15.2261,15.2261,15.1725,15.1778,11000.0
2005-04-08 10:30:00,28.29,28.3,28.26,28.27,6500.0,15.1725,15.1778,15.1564,15.1617,6500.0
2005-04-08 10:40:00,28.25,28.26,28.25,28.26,8100.0,15.151,15.1564,15.151,15.1564,8100.0
2005-04-08 10:50:00,28.26,28.3,28.25,28.25,27100.0,15.1564,15.1778,15.151,15.151,27100.0
2005-04-08 11:00:00,28.24,28.25,28.24,28.24,17900.0,15.1457,15.151,15.1457,15.1457,17900.0
2005-04-08 11:10:00,28.25,28.25,28.16,28.17,20100.0,15.151,15.151,15.1028,15.1081,20100.0
2005-04-08 11:20:00,28.17,28.23,28.17,28.23,3200.0,15.1081,15.1403,15.1081,15.1403,3200.0
2005-04-08 11:30:00,28.23,28.23,28.18,28.22,6900.0,15.1403,15.1403,15.1135,15.1349,6900.0
2005-04-08 11:40:00,28.22,28.24,28.15,28.16,12500.0,15.1349,15.1457,15.0974,15.1028,12500.0
2005-04-08 11:50:00,28.16,28.17,28.14,28.17,20200.0,15.1028,15.1081,15.092,15.1081,20200.0
2005-04-08 12:00:00,28.17,28.2,28.15,28.15,15500.0,15.1081,15.1242,15.0974,15.0974,15500.0
2005-04-08 12:10:00,28.16,28.17,28.14,28.14,8300.0,15.1028,15.1081,15.092,15.092,8300.0
2005-04-08 12:20:00,28.15,28.15,28.11,28.14,6800.0,15.0974,15.0974,15.0759,15.092,6800.0
2005-04-08 12:30:00,28.13,28.15,28.12,28.15,5900.0,15.0867,15.0974,15.0813,15.0974,5900.0
2005-04-08 12:40:00,28.15,28.28,28.13,28.28,10900.0,15.0974,15.1671,15.0867,15.1671,10900.0
2005-04-08 12:50:00,28.28,28.32,28.26,28.29,6400.0,15.1671,15.1886,15.1564,15.1725,6400.0
2005-04-08 13:00:00,28.3,28.38,28.25,28.37,10400.0,15.1778,15.2207,15.151,15.2154,10400.0
2005-04-08 13:10:00,28.37,28.47,28.36,28.43,8700.0,15.2154,15.269,15.21,15.2476,8700.0
2005-04-08 13:20:00,28.42,28.48,28.41,28.46,5400.0,15.2422,15.2744,15.2368,15.2636,5400.0
2005-04-08 13:30:00,28.47,28.49,28.44,28.49,13100.0,15.269,15.2797,15.2529,15.2797,13100.0
2005-04-08 13:40:00,28.49,28.51,28.48,28.49,1900.0,15.2797,15.2905,15.2744,15.2797,1900.0
2005-04-08 13:50:00,28.49,28.53,28.48,28.52,6100.0,15.2797,15.3012,15.2744,15.2958,6100.0
2005-04-08 14:00:00,28.5,28.51,28.45,28.47,7200.0,15.2851,15.2905,15.2583,15.269,7200.0
2005-04-08 14:10:00,28.49,28.52,28.46,28.49,6500.0,15.2797,15.2958,15.2636,15.2797,6500.0
2005-04-08 14:20:00,28.47,28.5,28.46,28.48,33700.0,15.269,15.2851,15.2636,15.2744,33700.0
2005-04-08 14:30:00,28.49,28.5,28.48,28.5,27100.0,15.2797,15.2851,15.2744,15.2851,27100.0
2005-04-08 14:40:00,28.5,28.5,28.48,28.5,28700.0,15.2851,15.2851,15.2744,15.2851,28700.0
2005-04-08 14:50:00,28.49,28.49,28.45,28.46,13400.0,15.2797,15.2797,15.2583,15.2636,13400.0
2005-04-08 15:00:00,28.43,28.49,28.4,28.49,31300.0,15.2476,15.2797,15.2315,15.2797,31300.0
2005-04-08 15:10:00,28.49,28.5,28.39,28.39,16300.0,15.2797,15.2851,15.2261,15.2261,16300.0
2005-04-08 15:20:00,28.39,28.45,28.39,28.4,5400.0,15.2261,15.2583,15.2261,15.2315,5400.0
2005-04-08 15:30:00,28.44,28.44,28.4,28.4,1500.0,15.2529,15.2529,15.2315,15.2315,1500.0
2005-04-08 15:40:00,28.43,28.45,28.4,28.45,4700.0,15.2476,15.2583,15.2315,15.2583,4700.0
2005-04-08 15:50:00,28.44,28.45,28.39,28.43,13700.0,15.2529,15.2583,15.2261,15.2476,13700.0
2005-04-11 09:30:00,28.5,28.64,28.5,28.56,7200.0,15.2851,15.3602,15.2851,15.3173,7200.0
2005-04-11 09:40:00,28.53,28.64,28.5,28.6,2600.0,15.3012,15.3602,15.2851,15.3387,2600.0
2005-04-11 09:50:00,28.6,28.6,28.5,28.54,18500.0,15.3387,15.3387,15.2851,15.3066,18500.0
2005-04-11 10:00:00,28.56,28.56,28.41,28.48,36500.0,15.3173,15.3173,15.2368,15.2744,36500.0
2005-04-11 10:10:00,28.48,28.5,28.44,28.44,16000.0,15.2744,15.2851,15.2529,15.2529,16000.0
2005-04-11 10:20:00,28.42,28.42,28.4,28.41,14100.0,15.2422,15.2422,15.2315,15.2368,14100.0
2005-04-11 10:30:00,28.45,28.45,28.43,28.43,4900.0,15.2583,15.2583,15.2476,15.2476,4900.0
2005-04-11 10:40:00,28.41,28.45,28.34,28.36,21900.0,15.2368,15.2583,15.1993,15.21,21900.0
2005-04-11 10:50:00,28.35,28.4,28.3,28.4,3600.0,15.2047,15.2315,15.1778,15.2315,3600.0
2005-04-11 11:00:00,28.39,28.4,28.37,28.37,2900.0,15.2261,15.2315,15.2154,15.2154,2900.0
2005-04-11 11:10:00,28.38,28.38,28.32,28.33,3000.0,15.2207,15.2207,15.1886,15.1939,3000.0
2005-04-11 11:20:00,28.33,28.42,28.3,28.36,4600.0,15.1939,15.2422,15.1778,15.21,4600.0
2005-04-11 11:30:00,28.37,28.4,28.33,28.35,4700.0,15.2154,15.2315,15.1939,15.2047,4700.0
2005-04-11 11:40:00,28.36,28.36,28.31,28.32,3900.0,15.21,15.21,15.1832,15.1886,3900.0
2005-04-11 11:50:00,28.33,28.37,28.32,28.37,2700.0,15.1939,15.2154,15.1886,15.2154,2700.0
2005-04-11 12:00:00,28.36,28.38,28.36,28.38,1900.0,15.21,15.2207,15.21,15.2207,1900.0
2005-04-11 12:10:00,28.38,28.38,28.34,28.36,3600.0,15.2207,15.2207,15.1993,15.21,3600.0
2005-04-11 12:20:00,28.38,28.39,28.37,28.39,1400.0,15.2207,15.2261,15.2154,15.2261,1400.0
2005-04-11 12:30:00,28.39,28.39,28.37,28.38,1900.0,15.2261,15.2261,15.2154,15.2207,1900.0
2005-04-11 12:40:00,28.37,28.37,28.35,28.35,1100.0,15.2154,15.2154,15.2047,15.2047,1100.0
2005-04-11 12:50:00,28.37,28.39,28.37,28.39,1700.0,15.2154,15.2261,15.2154,15.2261,1700.0
2005-04-11 13:00:00,28.39,28.4,28.38,28.39,1700.0,15.2261,15.2315,15.2207,15.2261,1700.0
2005-04-11 13:10:00,28.39,28.39,28.33,28.33,1900.0,15.2261,15.2261,15.1939,15.1939,1900.0
2005-04-11 13:20:00,28.35,28.36,28.33,28.34,2600.0,15.2047,15.21,15.1939,15.1993,2600.0
2005-04-11 13:30:00,28.35,28.37,28.35,28.35,2300.0,15.2047,15.2154,15.2047,15.2047,2300.0
2005-04-11 13:40:00,28.35,28.35,28.31,28.32,7800.0,15.2047,15.2047,15.1832,15.1886,7800.0
2005-04-11 13:50:00,28.31,28.32,28.31,28.32,1200.0,15.1832,15.1886,15.1832,15.1886,1200.0
2005-04-11 14:00:00,28.31,28.32,28.31,28.31,5900.0,15.1832,15.1886,15.1832,15.1832,5900.0
2005-04-11 14:10:00,28.31,28.35,28.29,28.29,13500.0,15.1832,15.2047,15.1725,15.1725,13500.0
2005-04-11 14:20:00,28.29,28.3,28.23,28.24,10400.0,15.1725,15.1778,15.1403,15.1457,10400.0
2005-04-11 14:30:00,28.25,28.28,28.17,28.28,7300.0,15.151,15.1671,15.1081,15.1671,7300.0
2005-04-11 14:40:00,28.27,28.3,28.24,28.24,9700.0,15.1617,15.1778,15.1457,15.1457,9700.0
2005-04-11 14:50:00,28.25,28.28,28.24,28.25,4200.0,15.151,15.1671,15.1457,15.151,4200.0
2005-04-11 15:00:00,28.25,28.26,28.19,28.24,6600.0,15.151,15.1564,15.1188,15.1457,6600.0
2005-04-11 15:10:00,28.26,28.28,28.23,28.27,3700.0,15.1564,15.1671,15.1403,15.1617,3700.0
2005-04-11 15:20:00,28.27,28.3,28.26,28.28,8400.0,15.1617,15.1778,15.1564,15.1671,8400.0
2005-04-11 15:30:00,28.29,28.3,28.28,28.29,6200.0,15.1725,15.1778,15.1671,15.1725,6200.0
2005-04-11 15:40:00,28.29,28.4,28.28,28.3,15000.0,15.1725,15.2315,15.1671,15.1778,15000.0
2005-04-11 15:50:00,28.3,28.39,28.24,28.25,38500.0,15.1778,15.2261,15.1457,15.151,38500.0
2005-04-12 09:30:00,28.24,28.3,28.24,28.3,4200.0,15.1457,15.1778,15.1457,15.1778,4200.0
2005-04-12 09:40:00,28.29,28.3,28.16,28.16,28100.0,15.1725,15.1778,15.1028,15.1028,28100.0
2005-04-12 09:50:00,28.17,28.18,28.15,28.15,5300.0,15.1081,15.1135,15.0974,15.0974,5300.0
2005-04-12 10:00:00,28.18,28.19,28.11,28.11,16100.0,15.1135,15.1188,15.0759,15.0759,16100.0
2005-04-12 10:10:00,28.11,28.19,28.11,28.14,3700.0,15.0759,15.1188,15.0759,15.092,3700.0
2005-04-12 10:20:00,28.14,28.16,28.12,28.15,9200.0,15.092,15.1028,15.0813,15.0974,9200.0
2005-04-12 10:30:00,28.14,28.15,28.11,28.11,8300.0,15.092,15.0974,15.0759,15.0759,8300.0
2005-04-12 10:40:00,28.11,28.12,28.07,28.08,5000.0,15.0759,15.0813,15.0545,15.0598,5000.0
2005-04-12 10:50:00,28.07,28.08,28.07,28.07,3700.0,15.0545,15.0598,15.0545,15.0545,3700.0
2005-04-12 11:00:00,28.07,28.08,28.07,28.08,3000.0,15.0545,15.0598,15.0545,15.0598,3000.0
2005-04-12 11:10:00,28.07,28.08,28.07,28.07,3100.0,15.0545,15.0598,15.0545,15.0545,3100.0
2005-04-12 11:20:00,28.07,28.07,28.07,28.07,3800.0,15.0545,15.0545,15.0545,15.0545,3800.0
2005-04-12 11:30:00,28.07,28.08,28.02,28.03,8000.0,15.0545,15.0598,15.0277,15.033,8000.0
2005-04-12 11:40:00,28.03,28.06,28.02,28.04,31300.0,15.033,15.0491,15.0277,15.0384,31300.0
2005-04-12 11:50:00,28.05,28.05,28.02,28.03,22000.0,15.0438,15.0438,15.0277,15.033,22000.0
2005-04-12 12:00:00,28.03,28.03,28.02,28.03,2100.0,15.033,15.033,15.0277,15.033,2100.0
2005-04-12 12:10:00,28.02,28.08,28.02,28.04,7300.0,15.0277,15.0598,15.0277,15.0384,7300.0
2005-04-12 12:20:00,28.02,28.02,28.0,28.0,8700.0,15.0277,15.0277,15.0169,15.0169,8700.0
2005-04-12 12:30:00,28.01,28.04,28.01,28.02,7100.0,15.0223,15.0384,15.0223,15.0277,7100.0
2005-04-12 12:40:00,28.02,28.08,28.02,28.06,6900.0,15.0277,15.0598,15.0277,15.0491,6900.0
2005-04-12 12:50:00,28.05,28.06,28.01,28.01,5200.0,15.0438,15.0491,15.0223,15.0223,5200.0
2005-04-12 13:00:00,28.02,28.1,28.01,28.04,8600.0,15.0277,15.0706,15.0223,15.0384,8600.0
2005-04-12 13:10:00,28.04,28.06,28.0,28.0,3000.0,15.0384,15.0491,15.0169,15.0169,3000.0
2005-04-12 13:20:00,28.0,28.03,28.0,28.0,24000.0,15.0169,15.033,15.0169,15.0169,24000.0
2005-04-12 13:30:00,28.0,28.01,27.95,27.99,14600.0,15.0169,15.0223,14.9901,15.0116,14600.0
2005-04-12 13:40:00,28.0,28.0,27.97,27.98,4600.0,15.0169,15.0169,15.0009,15.0062,4600.0
2005-04-12 13:50:00,27.98,28.0,27.98,27.99,4300.0,15.0062,15.0169,15.0062,15.0116,4300.0
2005-04-12 14:00:00,27.98,28.14,27.92,28.09,12200.0,15.0062,15.092,14.974,15.0652,12200.0
2005-04-12 14:10:00,28.1,28.23,28.09,28.23,36100.0,15.0706,15.1403,15.0652,15.1403,36100.0
2005-04-12 14:20:00,28.26,28.4,28.24,28.32,8400.0,15.1564,15.2315,15.1457,15.1886,8400.0
2005-04-12 14:30:00,28.32,28.36,28.3,28.32,25500.0,15.1886,15.21,15.1778,15.1886,25500.0
2005-04-12 14:40:00,28.32,28.39,28.3,28.34,18200.0,15.1886,15.2261,15.1778,15.1993,18200.0
2005-04-12 14:50:00,28.33,28.39,28.27,28.28,16000.0,15.1939,15.2261,15.1617,15.1671,16000.0
2005-04-12 15:00:00,28.33,28.43,28.29,28.37,15800.0,15.1939,15.2476,15.1725,15.2154,15800.0
2005-04-12 15:10:00,28.37,28.4,28.28,28.38,10100.0,15.2154,15.2315,15.1671,15.2207,10100.0
2005-04-12 15:20:00,28.37,28.38,28.35,28.37,5600.0,15.2154,15.2207,15.2047,15.2154,5600.0
2005-04-12 15:30:00,28.36,28.44,28.32,28.33,20200.0,15.21,15.2529,15.1886,15.1939,20200.0
2005-04-12 15:40:00,28.33,28.33,28.3,28.3,9200.0,15.1939,15.1939,15.1778,15.1778,9200.0
2005-04-12 15:50:00,28.3,28.32,28.27,28.29,28700.0,15.1778,15.1886,15.1617,15.1725,28700.0
2005-04-13 09:30:00,28.4,28.51,28.36,28.44,18200.0,15.2315,15.2905,15.21,15.2529,18200.0
2005-04-13 09:40:00,28.44,28.48,28.31,28.43,9300.0,15.2529,15.2744,15.1832,15.2476,9300.0
2005-04-13 09:50:00,28.42,28.42,28.23,28.23,16000.0,15.2422,15.2422,15.1403,15.1403,16000.0
2005-04-13 10:00:00,28.23,28.25,28.2,28.2,9600.0,15.1403,15.151,15.1242,15.1242,9600.0
2005-04-13 10:10:00,28.2,28.24,28.19,28.19,9900.0,15.1242,15.1457,15.1188,15.1188,9900.0
2005-04-13 10:20:00,28.2,28.23,28.11,28.14,23500.0,15.1242,15.1403,15.0759,15.092,23500.0
2005-04-13 10:30:00,28.15,28.19,28.12,28.14,30200.0,15.0974,15.1188,15.0813,15.092,30200.0
2005-04-13 10:40:00,28.17,28.19,28.16,28.16,9700.0,15.1081,15.1188,15.1028,15.1028,9700.0
2005-04-13 10:50:00,28.16,28.16,28.11,28.14,11700.0,15.1028,15.1028,15.0759,15.092,11700.0
2005-04-13 11:00:00,28.14,28.15,28.08,28.09,6300.0,15.092,15.0974,15.0598,15.0652,6300.0
2005-04-13 11:10:00,28.09,28.14,28.09,28.14,2200.0,15.0652,15.092,15.0652,15.092,2200.0
2005-04-13 11:20:00,28.12,28.12,28.04,28.05,3900.0,15.0813,15.0813,15.0384,15.0438,3900.0
2005-04-13 11:30:00,28.05,28.12,28.05,28.11,12300.0,15.0438,15.0813,15.0438,15.0759,12300.0
2005-04-13 11:40:00,28.12,28.12,28.05,28.07,10900.0,15.0813,15.0813,15.0438,15.0545,10900.0
2005-04-13 11:50:00,28.07,28.08,28.02,28.08,14400.0,15.0545,15.0598,15.0277,15.0598,14400.0
2005-04-13 12:00:00,28.06,28.07,27.97,27.97,8400.0,15.0491,15.0545,15.0009,15.0009,8400.0
2005-04-13 12:10:00,27.97,27.98,27.95,27.95,4900.0,15.0009,15.0062,14.9901,14.9901,4900.0
2005-04-13 12:20:00,27.95,27.96,27.94,27.95,7300.0,14.9901,14.9955,14.9848,14.9901,7300.0
2005-04-13 12:30:00,27.94,27.98,27.93,27.97,9100.0,14.9848,15.0062,14.9794,15.0009,9100.0
2005-04-13 12:40:00,27.98,28.0,27.97,27.97,1700.0,15.0062,15.0169,15.0009,15.0009,1700.0
2005-04-13 12:50:00,27.97,28.0,27.97,28.0,4200.0,15.0009,15.0169,15.0009,15.0169,4200.0
2005-04-13 13:00:00,28.0,28.0,27.98,28.0,11100.0,15.0169,15.0169,15.0062,15.0169,11100.0
2005-04-13 13:10:00,27.99,28.0,27.97,27.98,6100.0,15.0116,15.0169,15.0009,15.0062,6100.0
2005-04-13 13:20:00,27.98,27.98,27.87,27.9,10200.0,15.0062,15.0062,14.9472,14.9633,10200.0
2005-04-13 13:30:00,27.9,27.95,27.9,27.94,5300.0,14.9633,14.9901,14.9633,14.9848,5300.0
2005-04-13 13:40:00,27.91,27.92,27.89,27.89,3300.0,14.9687,14.974,14.9579,14.9579,3300.0
2005-04-13 13:50:00,27.89,27.95,27.89,27.93,5700.0,14.9579,14.9901,14.9579,14.9794,5700.0
2005-04-13 14:00:00,27.93,27.95,27.91,27.94,1700.0,14.9794,14.9901,14.9687,14.9848,1700.0
2005-04-13 14:10:00,27.94,27.94,27.9,27.93,7600.0,14.9848,14.9848,14.9633,14.9794,7600.0
2005-04-13 14:20:00,27.93,27.94,27.92,27.92,3400.0,14.9794,14.9848,14.974,14.974,3400.0
2005-04-13 14:30:00,27.93,27.94,27.9,27.94,5100.0,14.9794,14.9848,14.9633,14.9848,5100.0
2005-04-13 14:40:00,27.94,27.96,27.92,27.94,6000.0,14.9848,14.9955,14.974,14.9848,6000.0
2005-04-13 14:50:00,27.94,27.97,27.91,27.96,9100.0,14.9848,15.0009,14.9687,14.9955,9100.0
2005-04-13 15:00:00,27.96,27.96,27.86,27.86,13900.0,14.9955,14.9955,14.9419,14.9419,13900.0
2005-04-13 15:10:00,27.86,27.87,27.83,27.84,24600.0,14.9419,14.9472,14.9258,14.9311,24600.0
2005-04-13 15:20:00,27.84,27.85,27.78,27.79,12400.0,14.9311,14.9365,14.8989,14.9043,12400.0
2005-04-13 15:30:00,27.79,27.83,27.77,27.77,14100.0,14.9043,14.9258,14.8936,14.8936,14100.0
2005-04-13 15:40:00,27.77,27.87,27.77,27.86,18100.0,14.8936,14.9472,14.8936,14.9419,18100.0
2005-04-13 15:50:00,27.85,27.9,27.77,27.85,15600.0,14.9365,14.9633,14.8936,14.9365,15600.0
2005-04-14 09:30:00,27.86,27.86,27.8,27.84,6600.0,14.9419,14.9419,14.9097,14.9311,6600.0
2005-04-14 09:40:00,27.83,27.83,27.57,27.83,11700.0,14.9258,14.9258,14.7863,14.9258,11700.0
2005-04-14 09:50:00,27.84,27.91,27.81,27.9,4300.0,14.9311,14.9687,14.915,14.9633,4300.0
2005-04-14 10:00:00,27.86,27.88,27.85,27.85,6400.0,14.9419,14.9526,14.9365,14.9365,6400.0
2005-04-14 10:10:00,27.8,27.81,27.75,27.81,4100.0,14.9097,14.915,14.8829,14.915,4100.0
2005-04-14 10:20:00,27.79,27.8,27.75,27.78,6700.0,14.9043,14.9097,14.8829,14.8989,6700.0
2005-04-14 10:30:00,27.77,27.77,27.72,27.72,5100.0,14.8936,14.8936,14.8668,14.8668,5100.0
2005-04-14 10:40:00,27.72,27.77,27.72,27.77,3500.0,14.8668,14.8936,14.8668,14.8936,3500.0
2005-04-14 10:50:00,27.77,27.79,27.76,27.78,2500.0,14.8936,14.9043,14.8882,14.8989,2500.0
2005-04-14 11:00:00,27.77,27.8,27.73,27.8,6800.0,14.8936,14.9097,14.8721,14.9097,6800.0
2005-04-14 11:10:00,27.8,27.81,27.75,27.78,4000.0,14.9097,14.915,14.8829,14.8989,4000.0
2005-04-14 11:20:00,27.76,27.77,27.76,27.76,2700.0,14.8882,14.8936,14.8882,14.8882,2700.0
2005-04-14 11:30:00,27.75,27.79,27.75,27.79,4100.0,14.8829,14.9043,14.8829,14.9043,4100.0
2005-04-14 11:40:00,27.74,27.81,27.74,27.81,3000.0,14.8775,14.915,14.8775,14.915,3000.0
2005-04-14 11:50:00,27.8,27.81,27.76,27.76,6600.0,14.9097,14.915,14.8882,14.8882,6600.0
2005-04-14 12:00:00,27.79,27.81,27.77,27.81,5000.0,14.9043,14.915,14.8936,14.915,5000.0
2005-04-14 12:10:00,27.84,27.86,27.82,27.84,6500.0,14.9311,14.9419,14.9204,14.9311,6500.0
2005-04-14 12:20:00,27.84,27.84,27.78,27.78,4100.0,14.9311,14.9311,14.8989,14.8989,4100.0
2005-04-14 12:30:00,27.79,27.85,27.79,27.85,3500.0,14.9043,14.9365,14.9043,14.9365,3500.0
2005-04-14 12:40:00,27.8,27.82,27.79,27.81,2700.0,14.9097,14.9204,14.9043,14.915,2700.0
2005-04-14 12:50:00,27.79,27.79,27.72,27.75,5100.0,14.9043,14.9043,14.8668,14.8829,5100.0
2005-04-14 13:00:00,27.76,27.78,27.73,27.76,2200.0,14.8882,14.8989,14.8721,14.8882,2200.0
2005-04-14 13:10:00,27.73,27.74,27.67,27.67,6300.0,14.8721,14.8775,14.84,14.84,6300.0
2005-04-14 13:20:00,27.68,27.7,27.68,27.68,3100.0,14.8453,14.856,14.8453,14.8453,3100.0
2005-04-14 13:30:00,27.67,27.7,27.67,27.7,8700.0,14.84,14.856,14.84,14.856,8700.0
2005-04-14 13:40:00,27.7,27.77,27.7,27.76,6000.0,14.856,14.8936,14.856,14.8882,6000.0
2005-04-14 13:50:00,27.75,27.81,27.75,27.8,4200.0,14.8829,14.915,14.8829,14.9097,4200.0
2005-04-14 14:00:00,27.84,27.85,27.77,27.78,14000.0,14.9311,14.9365,14.8936,14.8989,14000.0
2005-04-14 14:10:00,27.77,27.9,27.77,27.87,12900.0,14.8936,14.9633,14.8936,14.9472,12900.0
2005-04-14 14:20:00,27.89,27.9,27.88,27.9,11000.0,14.9579,14.9633,14.9526,14.9633,11000.0
2005-04-14 14:30:00,27.89,27.91,27.88,27.89,13500.0,14.9579,14.9687,14.9526,14.9579,13500.0
2005-04-14 14:40:00,27.89,27.95,27.87,27.95,9700.0,14.9579,14.9901,14.9472,14.9901,9700.0
2005-04-14 14:50:00,27.94,27.96,27.89,27.92,9100.0,14.9848,14.9955,14.9579,14.974,9100.0
2005-04-14 15:00:00,27.92,27.92,27.86,27.88,4200.0,14.974,14.974,14.9419,14.9526,4200.0
2005-04-14 15:10:00,27.87,27.93,27.87,27.92,6400.0,14.9472,14.9794,14.9472,14.974,6400.0
2005-04-14 15:20:00,27.93,27.93,27.9,27.92,7900.0,14.9794,14.9794,14.9633,14.974,7900.0
2005-04-14 15:30:00,27.92,27.96,27.9,27.9,11400.0,14.974,14.9955,14.9633,14.9633,11400.0
2005-04-14 15:40:00,27.9,27.9,27.86,27.89,12100.0,14.9633,14.9633,14.9419,14.9579,12100.0
2005-04-14 15:50:00,27.9,27.91,27.84,27.85,17000.0,14.9633,14.9687,14.9311,14.9365,17000.0
2005-04-15 09:30:00,27.86,27.86,27.62,27.62,6400.0,14.9419,14.9419,14.8131,14.8131,6400.0
2005-04-15 09:40:00,27.64,27.82,27.64,27.82,3200.0,14.8239,14.9204,14.8239,14.9204,3200.0
2005-04-15 09:50:00,27.82,27.95,27.75,27.82,7300.0,14.9204,14.9901,14.8829,14.9204,7300.0
2005-04-15 10:00:00,27.81,27.85,27.8,27.81,4400.0,14.915,14.9365,14.9097,14.915,4400.0
2005-04-15 10:10:00,27.8,27.85,27.77,27.84,3100.0,14.9097,14.9365,14.8936,14.9311,3100.0
2005-04-15 10:20:00,27.84,27.9,27.74,27.9,8100.0,14.9311,14.9633,14.8775,14.9633,8100.0
2005-04-15 10:30:00,27.88,27.95,27.88,27.92,13000.0,14.9526,14.9901,14.9526,14.974,13000.0
2005-04-15 10:40:00,27.87,27.98,27.87,27.96,7400.0,14.9472,15.0062,14.9472,14.9955,7400.0
2005-04-15 10:50:00,27.95,28.0,27.93,28.0,13800.0,14.9901,15.0169,14.9794,15.0169,13800.0
2005-04-15 11:00:00,28.02,28.02,27.9,27.92,10700.0,15.0277,15.0277,14.9633,14.974,10700.0
2005-04-15 11:10:00,27.94,27.96,27.9,27.95,3300.0,14.9848,14.9955,14.9633,14.9901,3300.0
2005-04-15 11:20:00,27.9,27.95,27.9,27.9,3500.0,14.9633,14.9901,14.9633,14.9633,3500.0
2005-04-15 11:30:00,27.9,27.93,27.87,27.88,4600.0,14.9633,14.9794,14.9472,14.9526,4600.0
2005-04-15 11:40:00,27.87,27.94,27.86,27.86,2800.0,14.9472,14.9848,14.9419,14.9419,2800.0
2005-04-15 11:50:00,27.83,27.86,27.82,27.85,2300.0,14.9258,14.9419,14.9204,14.9365,2300.0
2005-04-15 12:00:00,27.84,27.93,27.83,27.93,3000.0,14.9311,14.9794,14.9258,14.9794,3000.0
2005-04-15 12:10:00,27.91,27.91,27.83,27.83,4100.0,14.9687,14.9687,14.9258,14.9258,4100.0
2005-04-15 12:20:00,27.83,27.94,27.83,27.89,1800.0,14.9258,14.9848,14.9258,14.9579,1800.0
2005-04-15 12:30:00,27.89,27.92,27.86,27.91,3900.0,14.9579,14.974,14.9419,14.9687,3900.0
2005-04-15 12:40:00,27.91,27.91,27.89,27.89,800.0,14.9687,14.9687,14.9579,14.9579,800.0
2005-04-15 12:50:00,27.85,27.85,27.8,27.8,1500.0,14.9365,14.9365,14.9097,14.9097,1500.0
2005-04-15 13:00:00,27.81,27.85,27.81,27.83,1700.0,14.915,14.9365,14.915,14.9258,1700.0
2005-04-15 13:10:00,27.83,27.9,27.83,27.83,2600.0,14.9258,14.9633,14.9258,14.9258,2600.0
2005-04-15 13:20:00,27.8,27.92,27.8,27.84,2900.0,14.9097,14.974,14.9097,14.9311,2900.0
2005-04-15 13:30:00,27.91,27.91,27.84,27.88,4300.0,14.9687,14.9687,14.9311,14.9526,4300.0
2005-04-15 13:40:00,27.88,27.92,27.82,27.83,3700.0,14.9526,14.974,14.9204,14.9258,3700.0
2005-04-15 13:50:00,27.85,27.86,27.78,27.79,12400.0,14.9365,14.9419,14.8989,14.9043,12400.0
2005-04-15 14:00:00,27.79,27.82,27.72,27.82,16500.0,14.9043,14.9204,14.8668,14.9204,16500.0
2005-04-15 14:10:00,27.85,27.94,27.85,27.94,3800.0,14.9365,14.9848,14.9365,14.9848,3800.0
2005-04-15 14:20:00,27.94,27.96,27.87,27.88,4200.0,14.9848,14.9955,14.9472,14.9526,4200.0
2005-04-15 14:30:00,27.88,27.88,27.78,27.79,3700.0,14.9526,14.9526,14.8989,14.9043,3700.0
2005-04-15 14:40:00,27.8,27.86,27.8,27.82,6200.0,14.9097,14.9419,14.9097,14.9204,6200.0
2005-04-15 14:50:00,27.82,27.86,27.79,27.86,3000.0,14.9204,14.9419,14.9043,14.9419,3000.0
2005-04-15 15:00:00,27.86,27.86,27.79,27.83,3900.0,14.9419,14.9419,14.9043,14.9258,3900.0
2005-04-15 15:10:00,27.8,27.82,27.75,27.77,7600.0,14.9097,14.9204,14.8829,14.8936,7600.0
2005-04-15 15:20:00,27.75,27.75,27.72,27.72,6200.0,14.8829,14.8829,14.8668,14.8668,6200.0
2005-04-15 15:30:00,27.73,27.8,27.73,27.76,13300.0,14.8721,14.9097,14.8721,14.8882,13300.0
2005-04-15 15:40:00,27.76,27.76,27.7,27.71,10100.0,14.8882,14.8882,14.856,14.8614,10100.0
2005-04-15 15:50:00,27.7,27.71,27.7,27.71,11000.0,14.856,14.8614,14.856,14.8614,11000.0
2005-04-18 09:30:00,27.64,27.84,27.64,27.68,9100.0,14.8239,14.9311,14.8239,14.8453,9100.0
2005-04-18 09:40:00,27.68,27.7,27.61,27.67,5900.0,14.8453,14.856,14.8078,14.84,5900.0
2005-04-18 09:50:00,27.68,27.78,27.68,27.74,28900.0,14.8453,14.8989,14.8453,14.8775,28900.0
2005-04-18 10:00:00,27.74,27.89,27.74,27.84,32100.0,14.8775,14.9579,14.8775,14.9311,32100.0
2005-04-18 10:10:00,27.87,27.93,27.84,27.9,9100.0,14.9472,14.9794,14.9311,14.9633,9100.0
2005-04-18 10:20:00,27.88,27.89,27.8,27.8,5800.0,14.9526,14.9579,14.9097,14.9097,5800.0
2005-04-18 10:30:00,27.81,27.9,27.81,27.81,29500.0,14.915,14.9633,14.915,14.915,29500.0
2005-04-18 10:40:00,27.81,27.81,27.74,27.76,7600.0,14.915,14.915,14.8775,14.8882,7600.0
2005-04-18 10:50:00,27.76,27.77,27.73,27.77,6500.0,14.8882,14.8936,14.8721,14.8936,6500.0
2005-04-18 11:00:00,27.77,27.78,27.68,27.69,9400.0,14.8936,14.8989,14.8453,14.8507,9400.0
2005-04-18 11:10:00,27.69,27.72,27.69,27.7,3400.0,14.8507,14.8668,14.8507,14.856,3400.0
2005-04-18 11:20:00,27.7,27.72,27.65,27.69,4800.0,14.856,14.8668,14.8292,14.8507,4800.0
2005-04-18 11:30:00,27.69,27.69,27.62,27.62,3600.0,14.8507,14.8507,14.8131,14.8131,3600.0
2005-04-18 11:40:00,27.62,27.63,27.61,27.63,6200.0,14.8131,14.8185,14.8078,14.8185,6200.0
2005-04-18 11:50:00,27.63,27.63,27.62,27.62,3100.0,14.8185,14.8185,14.8131,14.8131,3100.0
2005-04-18 12:00:00,27.62,27.64,27.61,27.64,5800.0,14.8131,14.8239,14.8078,14.8239,5800.0
2005-04-18 12:10:00,27.64,27.65,27.63,27.63,1100.0,14.8239,14.8292,14.8185,14.8185,1100.0
2005-04-18 12:20:00,27.63,27.65,27.63,27.65,2300.0,14.8185,14.8292,14.8185,14.8292,2300.0
2005-04-18 12:30:00,27.65,27.7,27.65,27.69,2800.0,14.8292,14.856,14.8292,14.8507,2800.0
2005-04-18 12:40:00,27.69,27.7,27.68,27.69,7400.0,14.8507,14.856,14.8453,14.8507,7400.0
2005-04-18 12:50:00,27.7,27.88,27.69,27.88,13400.0,14.856,14.9526,14.8507,14.9526,13400.0
2005-04-18 13:00:00,27.84,27.84,27.79,27.83,14000.0,14.9311,14.9311,14.9043,14.9258,14000.0
2005-04-18 13:10:00,27.83,27.83,27.68,27.69,7700.0,14.9258,14.9258,14.8453,14.8507,7700.0
2005-04-18 13:20:00,27.72,27.76,27.71,27.76,5200.0,14.8668,14.8882,14.8614,14.8882,5200.0
2005-04-18 13:30:00,27.76,27.77,27.7,27.75,3500.0,14.8882,14.8936,14.856,14.8829,3500.0
2005-04-18 13:40:00,27.74,27.74,27.69,27.74,2300.0,14.8775,14.8775,14.8507,14.8775,2300.0
2005-04-18 13:50:00,27.74,27.76,27.74,27.75,5700.0,14.8775,14.8882,14.8775,14.8829,5700.0
2005-04-18 14:00:00,27.75,27.8,27.75,27.79,5800.0,14.8829,14.9097,14.8829,14.9043,5800.0
2005-04-18 14:10:00,27.79,27.79,27.75,27.75,3200.0,14.9043,14.9043,14.8829,14.8829,3200.0
2005-04-18 14:20:00,27.75,27.79,27.71,27.78,5500.0,14.8829,14.9043,14.8614,14.8989,5500.0
2005-04-18 14:30:00,27.78,27.78,27.7,27.76,6900.0,14.8989,14.8989,14.856,14.8882,6900.0
2005-04-18 14:40:00,27.75,27.76,27.7,27.74,4500.0,14.8829,14.8882,14.856,14.8775,4500.0
2005-04-18 14:50:00,27.75,27.76,27.75,27.75,5800.0,14.8829,14.8882,14.8829,14.8829,5800.0
2005-04-18 15:00:00,27.76,27.76,27.73,27.74,5100.0,14.8882,14.8882,14.8721,14.8775,5100.0
2005-04-18 15:10:00,27.74,27.75,27.71,27.73,13100.0,14.8775,14.8829,14.8614,14.8721,13100.0
2005-04-18 15:20:00,27.73,27.75,27.69,27.75,5500.0,14.8721,14.8829,14.8507,14.8829,5500.0
2005-04-18 15:30:00,27.74,27.75,27.68,27.72,5500.0,14.8775,14.8829,14.8453,14.8668,5500.0
2005-04-18 15:40:00,27.73,27.73,27.68,27.68,7300.0,14.8721,14.8721,14.8453,14.8453,7300.0
2005-04-18 15:50:00,27.69,27.7,27.67,27.7,16700.0,14.8507,14.856,14.84,14.856,16700.0
2005-04-19 09:30:00,27.75,27.8,27.63,27.63,18700.0,14.8829,14.9097,14.8185,14.8185,18700.0
2005-04-19 09:40:00,27.63,27.76,27.62,27.65,5300.0,14.8185,14.8882,14.8131,14.8292,5300.0
2005-04-19 09:50:00,27.66,27.77,27.64,27.76,5300.0,14.8346,14.8936,14.8239,14.8882,5300.0
2005-04-19 10:00:00,27.75,27.81,27.7,27.7,6900.0,14.8829,14.915,14.856,14.856,6900.0
2005-04-19 10:10:00,27.75,27.8,27.68,27.77,3600.0,14.8829,14.9097,14.8453,14.8936,3600.0
2005-04-19 10:20:00,27.77,27.79,27.67,27.74,6300.0,14.8936,14.9043,14.84,14.8775,6300.0
2005-04-19 10:30:00,27.75,27.75,27.62,27.68,6300.0,14.8829,14.8829,14.8131,14.8453,6300.0
2005-04-19 10:40:00,27.67,27.7,27.62,27.65,5800.0,14.84,14.856,14.8131,14.8292,5800.0
2005-04-19 10:50:00,27.64,27.66,27.61,27.63,5000.0,14.8239,14.8346,14.8078,14.8185,5000.0
2005-04-19 11:00:00,27.61,27.72,27.61,27.69,3900.0,14.8078,14.8668,14.8078,14.8507,3900.0
2005-04-19 11:10:00,27.68,27.75,27.68,27.75,4500.0,14.8453,14.8829,14.8453,14.8829,4500.0
2005-04-19 11:20:00,27.73,27.73,27.69,27.72,1700.0,14.8721,14.8721,14.8507,14.8668,1700.0
2005-04-19 11:30:00,27.71,27.72,27.66,27.7,2700.0,14.8614,14.8668,14.8346,14.856,2700.0
2005-04-19 11:40:00,27.7,27.7,27.64,27.64,2300.0,14.856,14.856,14.8239,14.8239,2300.0
2005-04-19 11:50:00,27.64,27.68,27.64,27.68,1000.0,14.8239,14.8453,14.8239,14.8453,1000.0
2005-04-19 12:00:00,27.67,27.73,27.66,27.67,4500.0,14.84,14.8721,14.8346,14.84,4500.0
2005-04-19 12:10:00,27.68,27.72,27.66,27.68,2700.0,14.8453,14.8668,14.8346,14.8453,2700.0
2005-04-19 12:20:00,27.72,27.72,27.65,27.65,1800.0,14.8668,14.8668,14.8292,14.8292,1800.0
2005-04-19 12:30:00,27.65,27.67,27.64,27.66,3700.0,14.8292,14.84,14.8239,14.8346,3700.0
2005-04-19 12:40:00,27.67,27.76,27.65,27.75,4000.0,14.84,14.8882,14.8292,14.8829,4000.0
2005-04-19 12:50:00,27.76,27.79,27.72,27.74,6100.0,14.8882,14.9043,14.8668,14.8775,6100.0
2005-04-19 13:00:00,27.74,27.77,27.72,27.72,8300.0,14.8775,14.8936,14.8668,14.8668,8300.0
2005-04-19 13:10:00,27.72,27.72,27.71,27.71,2900.0,14.8668,14.8668,14.8614,14.8614,2900.0
2005-04-19 13:20:00,27.71,27.72,27.65,27.66,17700.0,14.8614,14.8668,14.8292,14.8346,17700.0
2005-04-19 13:30:00,27.66,27.75,27.65,27.7,4600.0,14.8346,14.8829,14.8292,14.856,4600.0
2005-04-19 13:40:00,27.71,27.77,27.71,27.76,3600.0,14.8614,14.8936,14.8614,14.8882,3600.0
2005-04-19 13:50:00,27.77,27.8,27.77,27.8,2100.0,14.8936,14.9097,14.8936,14.9097,2100.0
2005-04-19 14:00:00,27.8,27.8,27.73,27.76,7000.0,14.9097,14.9097,14.8721,14.8882,7000.0
2005-04-19 14:10:00,27.77,27.77,27.72,27.73,5200.0,14.8936,14.8936,14.8668,14.8721,5200.0
2005-04-19 14:20:00,27.72,27.78,27.72,27.77,5100.0,14.8668,14.8989,14.8668,14.8936,5100.0
2005-04-19 14:30:00,27.76,27.77,27.71,27.71,6900.0,14.8882,14.8936,14.8614,14.8614,6900.0
2005-04-19 14:40:00,27.71,27.77,27.71,27.77,11600.0,14.8614,14.8936,14.8614,14.8936,11600.0
2005-04-19 14:50:00,27.77,27.79,27.76,27.76,6900.0,14.8936,14.9043,14.8882,14.8882,6900.0
2005-04-19 15:00:00,27.75,27.76,27.71,27.71,9700.0,14.8829,14.8882,14.8614,14.8614,9700.0
2005-04-19 15:10:00,27.7,27.7,27.65,27.65,5000.0,14.856,14.856,14.8292,14.8292,5000.0
2005-04-19 15:20:00,27.63,27.73,27.63,27.73,7800.0,14.8185,14.8721,14.8185,14.8721,7800.0
2005-04-19 15:30:00,27.7,27.81,27.67,27.74,6500.0,14.856,14.915,14.84,14.8775,6500.0
2005-04-19 15:40:00,27.75,27.79,27.69,27.7,7700.0,14.8829,14.9043,14.8507,14.856,7700.0
2005-04-19 15:50:00,27.74,27.76,27.66,27.71,11500.0,14.8775,14.8882,14.8346,14.8614,11500.0
2005-04-20 09:30:00,27.95,27.95,27.74,27.74,16400.0,14.9901,14.9901,14.8775,14.8775,16400.0
2005-04-20 09:40:00,27.7,27.75,27.68,27.75,3200.0,14.856,14.8829,14.8453,14.8829,3200.0
2005-04-20 09:50:00,27.77,27.86,27.7,27.77,5000.0,14.8936,14.9419,14.856,14.8936,5000.0
2005-04-20 10:00:00,27.72,27.85,27.7,27.85,9300.0,14.8668,14.9365,14.856,14.9365,9300.0
2005-04-20 10:10:00,27.84,27.96,27.84,27.96,2300.0,14.9311,14.9955,14.9311,14.9955,2300.0
2005-04-20 10:20:00,27.94,27.94,27.86,27.89,7500.0,14.9848,14.9848,14.9419,14.9579,7500.0
2005-04-20 10:30:00,27.89,27.93,27.85,27.88,9600.0,14.9579,14.9794,14.9365,14.9526,9600.0
2005-04-20 10:40:00,27.87,27.88,27.81,27.87,7000.0,14.9472,14.9526,14.915,14.9472,7000.0
2005-04-20 10:50:00,27.87,27.98,27.87,27.98,7500.0,14.9472,15.0062,14.9472,15.0062,7500.0
2005-04-20 11:00:00,27.98,27.99,27.95,27.97,21500.0,15.0062,15.0116,14.9901,15.0009,21500.0
2005-04-20 11:10:00,27.97,27.98,27.89,27.93,7500.0,15.0009,15.0062,14.9579,14.9794,7500.0
2005-04-20 11:20:00,27.93,27.93,27.87,27.89,6600.0,14.9794,14.9794,14.9472,14.9579,6600.0
2005-04-20 11:30:00,27.88,27.91,27.86,27.86,7300.0,14.9526,14.9687,14.9419,14.9419,7300.0
2005-04-20 11:40:00,27.86,27.89,27.82,27.85,3900.0,14.9419,14.9579,14.9204,14.9365,3900.0
2005-04-20 11:50:00,27.86,27.91,27.86,27.9,1200.0,14.9419,14.9687,14.9419,14.9633,1200.0
2005-04-20 12:00:00,27.9,27.9,27.85,27.85,1100.0,14.9633,14.9633,14.9365,14.9365,1100.0
2005-04-20 12:10:00,27.87,27.88,27.84,27.85,4000.0,14.9472,14.9526,14.9311,14.9365,4000.0
2005-04-20 12:20:00,27.85,27.89,27.84,27.88,2300.0,14.9365,14.9579,14.9311,14.9526,2300.0
2005-04-20 12:30:00,27.87,27.87,27.79,27.79,2900.0,14.9472,14.9472,14.9043,14.9043,2900.0
2005-04-20 12:40:00,27.77,27.83,27.77,27.83,1300.0,14.8936,14.9258,14.8936,14.9258,1300.0
2005-04-20 12:50:00,27.82,27.82,27.73,27.73,6100.0,14.9204,14.9204,14.8721,14.8721,6100.0
2005-04-20 13:00:00,27.72,27.73,27.67,27.67,5200.0,14.8668,14.8721,14.84,14.84,5200.0
2005-04-20 13:10:00,27.68,27.73,27.66,27.73,7900.0,14.8453,14.8721,14.8346,14.8721,7900.0
2005-04-20 13:20:00,27.73,27.73,27.67,27.67,2900.0,14.8721,14.8721,14.84,14.84,2900.0
2005-04-20 13:30:00,27.67,27.68,27.66,27.68,6500.0,14.84,14.8453,14.8346,14.8453,6500.0
2005-04-20 13:40:00,27.68,27.7,27.66,27.67,4400.0,14.8453,14.856,14.8346,14.84,4400.0
2005-04-20 13:50:00,27.66,27.7,27.66,27.68,9100.0,14.8346,14.856,14.8346,14.8453,9100.0
2005-04-20 14:00:00,27.68,27.69,27.61,27.61,9300.0,14.8453,14.8507,14.8078,14.8078,9300.0
2005-04-20 14:10:00,27.61,27.69,27.61,27.64,5900.0,14.8078,14.8507,14.8078,14.8239,5900.0
2005-04-20 14:20:00,27.65,27.66,27.61,27.63,6700.0,14.8292,14.8346,14.8078,14.8185,6700.0
2005-04-20 14:30:00,27.62,27.62,27.57,27.58,5900.0,14.8131,14.8131,14.7863,14.7917,5900.0
2005-04-20 14:40:00,27.57,27.6,27.57,27.57,5400.0,14.7863,14.8024,14.7863,14.7863,5400.0
2005-04-20 14:50:00,27.59,27.64,27.59,27.64,4000.0,14.797,14.8239,14.797,14.8239,4000.0
2005-04-20 15:00:00,27.63,27.65,27.6,27.65,3000.0,14.8185,14.8292,14.8024,14.8292,3000.0
2005-04-20 15:10:00,27.61,27.66,27.59,27.59,5300.0,14.8078,14.8346,14.797,14.797,5300.0
2005-04-20 15:20:00,27.6,27.67,27.6,27.66,4400.0,14.8024,14.84,14.8024,14.8346,4400.0
2005-04-20 15:30:00,27.64,27.67,27.59,27.61,3200.0,14.8239,14.84,14.797,14.8078,3200.0
2005-04-20 15:40:00,27.61,27.61,27.4,27.43,16400.0,14.8078,14.8078,14.6951,14.7112,16400.0
2005-04-20 15:50:00,27.45,27.59,27.44,27.53,17100.0,14.722,14.797,14.7166,14.7649,17100.0
2005-04-21 09:30:00,27.75,27.77,27.74,27.74,10600.0,14.8829,14.8936,14.8775,14.8775,10600.0
2005-04-21 09:40:00,27.79,27.79,27.61,27.62,4200.0,14.9043,14.9043,14.8078,14.8131,4200.0
2005-04-21 09:50:00,27.63,27.75,27.61,27.75,4600.0,14.8185,14.8829,14.8078,14.8829,4600.0
2005-04-21 10:00:00,27.75,27.75,27.52,27.52,6100.0,14.8829,14.8829,14.7595,14.7595,6100.0
2005-04-21 10:10:00,27.58,27.6,27.52,27.52,5900.0,14.7917,14.8024,14.7595,14.7595,5900.0
2005-04-21 10:20:00,27.52,27.57,27.46,27.51,2200.0,14.7595,14.7863,14.7273,14.7541,2200.0
2005-04-21 10:30:00,27.51,27.51,27.48,27.48,2100.0,14.7541,14.7541,14.7381,14.7381,2100.0
2005-04-21 10:40:00,27.46,27.46,27.37,27.44,11600.0,14.7273,14.7273,14.6791,14.7166,11600.0
2005-04-21 10:50:00,27.44,27.5,27.41,27.45,7000.0,14.7166,14.7488,14.7005,14.722,7000.0
2005-04-21 11:00:00,27.44,27.47,27.42,27.45,8800.0,14.7166,14.7327,14.7059,14.722,8800.0
2005-04-21 11:10:00,27.45,27.45,27.3,27.38,17500.0,14.722,14.722,14.6415,14.6844,17500.0
2005-04-21 11:20:00,27.38,27.43,27.35,27.38,17900.0,14.6844,14.7112,14.6683,14.6844,17900.0
2005-04-21 11:30:00,27.37,27.41,27.33,27.34,19800.0,14.6791,14.7005,14.6576,14.663,19800.0
2005-04-21 11:40:00,27.34,27.38,27.34,27.38,11600.0,14.663,14.6844,14.663,14.6844,11600.0
2005-04-21 11:50:00,27.37,27.4,27.32,27.38,11100.0,14.6791,14.6951,14.6522,14.6844,11100.0
2005-04-21 12:00:00,27.38,27.53,27.38,27.52,19800.0,14.6844,14.7649,14.6844,14.7595,19800.0
2005-04-21 12:10:00,27.54,27.58,27.43,27.43,8300.0,14.7702,14.7917,14.7112,14.7112,8300.0
2005-04-21 12:20:00,27.44,27.49,27.43,27.43,14300.0,14.7166,14.7434,14.7112,14.7112,14300.0
2005-04-21 12:30:00,27.44,27.62,27.44,27.53,18000.0,14.7166,14.8131,14.7166,14.7649,18000.0
2005-04-21 12:40:00,27.54,27.57,27.5,27.57,6300.0,14.7702,14.7863,14.7488,14.7863,6300.0
2005-04-21 12:50:00,27.58,27.59,27.53,27.56,3600.0,14.7917,14.797,14.7649,14.781,3600.0
2005-04-21 13:00:00,27.56,27.66,27.56,27.66,10400.0,14.781,14.8346,14.781,14.8346,10400.0
2005-04-21 13:10:00,27.68,27.73,27.67,27.72,9100.0,14.8453,14.8721,14.84,14.8668,9100.0
2005-04-21 13:20:00,27.72,27.72,27.65,27.65,4200.0,14.8668,14.8668,14.8292,14.8292,4200.0
2005-04-21 13:30:00,27.65,27.71,27.61,27.71,8100.0,14.8292,14.8614,14.8078,14.8614,8100.0
2005-04-21 13:40:00,27.71,27.71,27.69,27.69,7800.0,14.8614,14.8614,14.8507,14.8507,7800.0
2005-04-21 13:50:00,27.7,27.7,27.66,27.66,2400.0,14.856,14.856,14.8346,14.8346,2400.0
2005-04-21 14:00:00,27.66,27.75,27.61,27.63,11100.0,14.8346,14.8829,14.8078,14.8185,11100.0
2005-04-21 14:10:00,27.63,27.75,27.62,27.75,11400.0,14.8185,14.8829,14.8131,14.8829,11400.0
2005-04-21 14:20:00,27.75,27.85,27.75,27.79,9000.0,14.8829,14.9365,14.8829,14.9043,9000.0
2005-04-21 14:30:00,27.78,27.8,27.76,27.76,4600.0,14.8989,14.9097,14.8882,14.8882,4600.0
2005-04-21 14:40:00,27.8,27.82,27.77,27.82,7500.0,14.9097,14.9204,14.8936,14.9204,7500.0
2005-04-21 14:50:00,27.8,27.81,27.77,27.78,10800.0,14.9097,14.915,14.8936,14.8989,10800.0
2005-04-21 15:00:00,27.78,27.78,27.74,27.75,9500.0,14.8989,14.8989,14.8775,14.8829,9500.0
2005-04-21 15:10:00,27.75,27.8,27.72,27.8,19300.0,14.8829,14.9097,14.8668,14.9097,19300.0
2005-04-21 15:20:00,27.8,27.82,27.77,27.81,6900.0,14.9097,14.9204,14.8936,14.915,6900.0
2005-04-21 15:30:00,27.81,27.9,27.81,27.83,11000.0,14.915,14.9633,14.915,14.9258,11000.0
2005-04-21 15:40:00,27.83,27.89,27.75,27.79,12300.0,14.9258,14.9579,14.8829,14.9043,12300.0
2005-04-21 15:50:00,27.78,27.9,27.78,27.9,24900.0,14.8989,14.9633,14.8989,14.9633,24900.0
2005-04-22 09:30:00,27.9,27.9,27.63,27.76,10200.0,14.9633,14.9633,14.8185,14.8882,10200.0
2005-04-22 09:40:00,27.8,27.97,27.8,27.92,10400.0,14.9097,15.0009,14.9097,14.974,10400.0
2005-04-22 09:50:00,27.89,27.94,27.86,27.92,14200.0,14.9579,14.9848,14.9419,14.974,14200.0
2005-04-22 10:00:00,27.92,27.95,27.91,27.94,11000.0,14.974,14.9901,14.9687,14.9848,11000.0
2005-04-22 10:10:00,27.94,28.06,27.94,28.05,10100.0,14.9848,15.0491,14.9848,15.0438,10100.0
2005-04-22 10:20:00,28.05,28.05,27.93,28.0,7100.0,15.0438,15.0438,14.9794,15.0169,7100.0
2005-04-22 10:30:00,28.0,28.05,27.99,28.04,7900.0,15.0169,15.0438,15.0116,15.0384,7900.0
2005-04-22 10:40:00,28.02,28.03,27.97,27.97,8700.0,15.0277,15.033,15.0009,15.0009,8700.0
2005-04-22 10:50:00,27.98,28.07,27.96,28.07,10800.0,15.0062,15.0545,14.9955,15.0545,10800.0
2005-04-22 11:00:00,28.07,28.07,28.0,28.05,6400.0,15.0545,15.0545,15.0169,15.0438,6400.0
2005-04-22 11:10:00,28.02,28.1,28.01,28.08,5900.0,15.0277,15.0706,15.0223,15.0598,5900.0
2005-04-22 11:20:00,28.08,28.11,28.05,28.05,9000.0,15.0598,15.0759,15.0438,15.0438,9000.0
2005-04-22 11:30:00,28.06,28.08,28.04,28.05,15200.0,15.0491,15.0598,15.0384,15.0438,15200.0
2005-04-22 11:40:00,28.04,28.11,28.01,28.11,11500.0,15.0384,15.0759,15.0223,15.0759,11500.0
2005-04-22 11:50:00,28.11,28.16,28.1,28.13,14100.0,15.0759,15.1028,15.0706,15.0867,14100.0
2005-04-22 12:00:00,28.13,28.14,28.11,28.13,16300.0,15.0867,15.092,15.0759,15.0867,16300.0
2005-04-22 12:10:00,28.13,28.22,28.13,28.22,13800.0,15.0867,15.1349,15.0867,15.1349,13800.0
2005-04-22 12:20:00,28.22,28.22,28.21,28.22,5500.0,15.1349,15.1349,15.1296,15.1349,5500.0
2005-04-22 12:30:00,28.23,28.28,28.23,28.28,11000.0,15.1403,15.1671,15.1403,15.1671,11000.0
2005-04-22 12:40:00,28.29,28.4,28.29,28.38,16300.0,15.1725,15.2315,15.1725,15.2207,16300.0
2005-04-22 12:50:00,28.38,28.43,28.36,28.41,8700.0,15.2207,15.2476,15.21,15.2368,8700.0
2005-04-22 13:00:00,28.41,28.45,28.38,28.38,9200.0,15.2368,15.2583,15.2207,15.2207,9200.0
2005-04-22 13:10:00,28.38,28.42,28.37,28.4,14000.0,15.2207,15.2422,15.2154,15.2315,14000.0
2005-04-22 13:20:00,28.4,28.4,28.37,28.37,9800.0,15.2315,15.2315,15.2154,15.2154,9800.0
2005-04-22 13:30:00,28.38,28.38,28.31,28.37,7700.0,15.2207,15.2207,15.1832,15.2154,7700.0
2005-04-22 13:40:00,28.37,28.37,28.28,28.29,3700.0,15.2154,15.2154,15.1671,15.1725,3700.0
2005-04-22 13:50:00,28.29,28.34,28.28,28.33,6400.0,15.1725,15.1993,15.1671,15.1939,6400.0
2005-04-22 14:00:00,28.34,28.38,28.29,28.29,4800.0,15.1993,15.2207,15.1725,15.1725,4800.0
2005-04-22 14:10:00,28.29,28.29,28.22,28.23,76200.0,15.1725,15.1725,15.1349,15.1403,76200.0
2005-04-22 14:20:00,28.23,28.23,28.07,28.14,12000.0,15.1403,15.1403,15.0545,15.092,12000.0
2005-04-22 14:30:00,28.15,28.22,28.04,28.04,13400.0,15.0974,15.1349,15.0384,15.0384,13400.0
2005-04-22 14:40:00,28.03,28.03,27.89,27.9,19000.0,15.033,15.033,14.9579,14.9633,19000.0
2005-04-22 14:50:00,27.89,28.01,27.85,27.97,21000.0,14.9579,15.0223,14.9365,15.0009,21000.0
2005-04-22 15:00:00,27.95,28.08,27.95,28.03,12700.0,14.9901,15.0598,14.9901,15.033,12700.0
2005-04-22 15:10:00,28.02,28.02,27.85,27.85,21600.0,15.0277,15.0277,14.9365,14.9365,21600.0
2005-04-22 15:20:00,27.85,27.92,27.81,27.87,21000.0,14.9365,14.974,14.915,14.9472,21000.0
2005-04-22 15:30:00,27.83,27.91,27.78,27.88,15800.0,14.9258,14.9687,14.8989,14.9526,15800.0
2005-04-22 15:40:00,27.88,27.92,27.85,27.88,11900.0,14.9526,14.974,14.9365,14.9526,11900.0
2005-04-22 15:50:00,27.88,28.06,27.88,28.0,26700.0,14.9526,15.0491,14.9526,15.0169,26700.0
2005-04-25 09:30:00,28.19,28.19,28.03,28.03,3000.0,15.1188,15.1188,15.033,15.033,3000.0
2005-04-25 09:40:00,28.06,28.15,28.04,28.12,13600.0,15.0491,15.0974,15.0384,15.0813,13600.0
2005-04-25 09:50:00,28.12,28.21,28.1,28.15,16400.0,15.0813,15.1296,15.0706,15.0974,16400.0
2005-04-25 10:00:00,28.18,28.25,28.09,28.25,13600.0,15.1135,15.151,15.0652,15.151,13600.0
2005-04-25 10:10:00,28.25,28.44,28.22,28.35,30600.0,15.151,15.2529,15.1349,15.2047,30600.0
2005-04-25 10:20:00,28.3,28.31,28.26,28.27,17300.0,15.1778,15.1832,15.1564,15.1617,17300.0
2005-04-25 10:30:00,28.27,28.28,28.21,28.22,7500.0,15.1617,15.1671,15.1296,15.1349,7500.0
2005-04-25 10:40:00,28.22,28.26,28.2,28.21,13000.0,15.1349,15.1564,15.1242,15.1296,13000.0
2005-04-25 10:50:00,28.21,28.21,28.18,28.19,2900.0,15.1296,15.1296,15.1135,15.1188,2900.0
2005-04-25 11:00:00,28.19,28.21,28.18,28.2,10100.0,15.1188,15.1296,15.1135,15.1242,10100.0
2005-04-25 11:10:00,28.2,28.2,28.05,28.07,13200.0,15.1242,15.1242,15.0438,15.0545,13200.0
2005-04-25 11:20:00,28.12,28.25,28.11,28.23,10900.0,15.0813,15.151,15.0759,15.1403,10900.0
2005-04-25 11:30:00,28.19,28.23,28.16,28.2,10500.0,15.1188,15.1403,15.1028,15.1242,10500.0
2005-04-25 11:40:00,28.2,28.21,28.19,28.21,7900.0,15.1242,15.1296,15.1188,15.1296,7900.0
2005-04-25 11:50:00,28.21,28.25,28.15,28.22,8900.0,15.1296,15.151,15.0974,15.1349,8900.0
2005-04-25 12:00:00,28.21,28.22,28.15,28.2,9300.0,15.1296,15.1349,15.0974,15.1242,9300.0
2005-04-25 12:10:00,28.2,28.21,28.16,28.16,3300.0,15.1242,15.1296,15.1028,15.1028,3300.0
2005-04-25 12:20:00,28.16,28.2,28.14,28.18,14100.0,15.1028,15.1242,15.092,15.1135,14100.0
2005-04-25 12:30:00,28.19,28.2,28.16,28.18,5300.0,15.1188,15.1242,15.1028,15.1135,5300.0
2005-04-25 12:40:00,28.18,28.19,28.17,28.18,6400.0,15.1135,15.1188,15.1081,15.1135,6400.0
2005-04-25 12:50:00,28.17,28.18,28.13,28.16,9300.0,15.1081,15.1135,15.0867,15.1028,9300.0
2005-04-25 13:00:00,28.15,28.2,28.09,28.18,5100.0,15.0974,15.1242,15.0652,15.1135,5100.0
2005-04-25 13:10:00,28.22,28.26,28.17,28.21,10500.0,15.1349,15.1564,15.1081,15.1296,10500.0
2005-04-25 13:20:00,28.21,28.25,28.18,28.23,6500.0,15.1296,15.151,15.1135,15.1403,6500.0
2005-04-25 13:30:00,28.21,28.26,28.2,28.21,6900.0,15.1296,15.1564,15.1242,15.1296,6900.0
2005-04-25 13:40:00,28.21,28.22,28.17,28.17,9200.0,15.1296,15.1349,15.1081,15.1081,9200.0
2005-04-25 13:50:00,28.18,28.2,28.17,28.18,12000.0,15.1135,15.1242,15.1081,15.1135,12000.0
2005-04-25 14:00:00,28.19,28.23,28.19,28.21,8900.0,15.1188,15.1403,15.1188,15.1296,8900.0
2005-04-25 14:10:00,28.22,28.26,28.21,28.22,13600.0,15.1349,15.1564,15.1296,15.1349,13600.0
2005-04-25 14:20:00,28.22,28.3,28.22,28.29,8100.0,15.1349,15.1778,15.1349,15.1725,8100.0
2005-04-25 14:30:00,28.29,28.33,28.26,28.27,6600.0,15.1725,15.1939,15.1564,15.1617,6600.0
2005-04-25 14:40:00,28.28,28.31,28.2,28.2,9200.0,15.1671,15.1832,15.1242,15.1242,9200.0
2005-04-25 14:50:00,28.21,28.21,28.14,28.21,8600.0,15.1296,15.1296,15.092,15.1296,8600.0
2005-04-25 15:00:00,28.21,28.21,28.16,28.16,11600.0,15.1296,15.1296,15.1028,15.1028,11600.0
2005-04-25 15:10:00,28.16,28.3,28.16,28.2,12900.0,15.1028,15.1778,15.1028,15.1242,12900.0
2005-04-25 15:20:00,28.19,28.26,28.16,28.23,12400.0,15.1188,15.1564,15.1028,15.1403,12400.0
2005-04-25 15:30:00,28.22,28.23,28.17,28.17,19300.0,15.1349,15.1403,15.1081,15.1081,19300.0
2005-04-25 15:40:00,28.16,28.2,28.14,28.16,25800.0,15.1028,15.1242,15.092,15.1028,25800.0
2005-04-25 15:50:00,28.16,28.2,28.09,28.19,25300.0,15.1028,15.1242,15.0652,15.1188,25300.0
2005-04-26 09:30:00,28.2,28.2,28.1,28.16,6000.0,15.1242,15.1242,15.0706,15.1028,6000.0
2005-04-26 09:40:00,28.13,28.18,28.1,28.16,3900.0,15.0867,15.1135,15.0706,15.1028,3900.0
2005-04-26 09:50:00,28.16,28.16,28.1,28.11,14600.0,15.1028,15.1028,15.0706,15.0759,14600.0
2005-04-26 10:00:00,28.12,28.2,28.09,28.13,24400.0,15.0813,15.1242,15.0652,15.0867,24400.0
2005-04-26 10:10:00,28.13,28.18,28.11,28.16,13200.0,15.0867,15.1135,15.0759,15.1028,13200.0
2005-04-26 10:20:00,28.17,28.17,28.05,28.09,18500.0,15.1081,15.1081,15.0438,15.0652,18500.0
2005-04-26 10:30:00,28.1,28.14,28.1,28.1,10600.0,15.0706,15.092,15.0706,15.0706,10600.0
2005-04-26 10:40:00,28.11,28.15,28.1,28.13,6500.0,15.0759,15.0974,15.0706,15.0867,6500.0
2005-04-26 10:50:00,28.14,28.18,28.14,28.17,11700.0,15.092,15.1135,15.092,15.1081,11700.0
2005-04-26 11:00:00,28.17,28.19,28.16,28.19,4400.0,15.1081,15.1188,15.1028,15.1188,4400.0
2005-04-26 11:10:00,28.19,28.22,28.14,28.15,7400.0,15.1188,15.1349,15.092,15.0974,7400.0
2005-04-26 11:20:00,28.18,28.19,28.13,28.17,7200.0,15.1135,15.1188,15.0867,15.1081,7200.0
2005-04-26 11:30:00,28.17,28.17,28.16,28.16,2300.0,15.1081,15.1081,15.1028,15.1028,2300.0
2005-04-26 11:40:00,28.17,28.23,28.16,28.17,6800.0,15.1081,15.1403,15.1028,15.1081,6800.0
2005-04-26 11:50:00,28.15,28.15,28.12,28.14,7300.0,15.0974,15.0974,15.0813,15.092,7300.0
2005-04-26 12:00:00,28.14,28.14,28.11,28.11,4100.0,15.092,15.092,15.0759,15.0759,4100.0
2005-04-26 12:10:00,28.11,28.16,28.11,28.14,10100.0,15.0759,15.1028,15.0759,15.092,10100.0
2005-04-26 12:20:00,28.14,28.17,28.14,28.15,8300.0,15.092,15.1081,15.092,15.0974,8300.0
2005-04-26 12:30:00,28.15,28.16,28.15,28.16,7200.0,15.0974,15.1028,15.0974,15.1028,7200.0
2005-04-26 12:40:00,28.16,28.16,28.15,28.15,2800.0,15.1028,15.1028,15.0974,15.0974,2800.0
2005-04-26 12:50:00,28.15,28.15,28.13,28.13,4400.0,15.0974,15.0974,15.0867,15.0867,4400.0
2005-04-26 13:00:00,28.12,28.13,28.08,28.09,6100.0,15.0813,15.0867,15.0598,15.0652,6100.0
2005-04-26 13:10:00,28.08,28.13,28.08,28.12,14000.0,15.0598,15.0867,15.0598,15.0813,14000.0
2005-04-26 13:20:00,28.12,28.13,28.01,28.04,25100.0,15.0813,15.0867,15.0223,15.0384,25100.0
2005-04-26 13:30:00,28.0,28.05,27.98,28.0,27000.0,15.0169,15.0438,15.0062,15.0169,27000.0
2005-04-26 13:40:00,27.99,28.0,27.98,28.0,9200.0,15.0116,15.0169,15.0062,15.0169,9200.0
2005-04-26 13:50:00,27.99,28.03,27.97,28.0,20300.0,15.0116,15.033,15.0009,15.0169,20300.0
2005-04-26 14:00:00,27.99,28.1,27.93,27.96,24800.0,15.0116,15.0706,14.9794,14.9955,24800.0
2005-04-26 14:10:00,27.89,27.93,27.84,27.88,6100.0,14.9579,14.9794,14.9311,14.9526,6100.0
2005-04-26 14:20:00,27.94,27.94,27.82,27.86,5400.0,14.9848,14.9848,14.9204,14.9419,5400.0
2005-04-26 14:30:00,27.86,28.0,27.85,27.97,13400.0,14.9419,15.0169,14.9365,15.0009,13400.0
2005-04-26 14:40:00,27.93,27.98,27.88,27.88,9300.0,14.9794,15.0062,14.9526,14.9526,9300.0
2005-04-26 14:50:00,27.88,27.95,27.87,27.93,7000.0,14.9526,14.9901,14.9472,14.9794,7000.0
2005-04-26 15:00:00,27.92,27.93,27.9,27.9,8600.0,14.974,14.9794,14.9633,14.9633,8600.0
2005-04-26 15:10:00,27.9,28.07,27.9,28.06,25000.0,14.9633,15.0545,14.9633,15.0491,25000.0
2005-04-26 15:20:00,28.05,28.05,27.96,28.0,8900.0,15.0438,15.0438,14.9955,15.0169,8900.0
2005-04-26 15:30:00,27.99,28.0,27.97,27.97,9400.0,15.0116,15.0169,15.0009,15.0009,9400.0
2005-04-26 15:40:00,27.97,28.1,27.97,28.1,15600.0,15.0009,15.0706,15.0009,15.0706,15600.0
2005-04-26 15:50:00,28.08,28.08,28.0,28.02,48400.0,15.0598,15.0598,15.0169,15.0277,48400.0
2005-04-27 09:30:00,27.75,27.76,27.31,27.32,47100.0,14.8829,14.8882,14.6469,14.6522,47100.0
2005-04-27 09:40:00,27.32,27.32,26.72,26.81,74400.0,14.6522,14.6522,14.3305,14.3787,74400.0
2005-04-27 09:50:00,26.81,27.15,26.81,27.02,30800.0,14.3787,14.5611,14.3787,14.4913,30800.0
2005-04-27 10:00:00,27.03,27.22,26.99,27.15,31700.0,14.4967,14.5986,14.4753,14.5611,31700.0
2005-04-27 10:10:00,27.16,27.22,27.15,27.2,18000.0,14.5664,14.5986,14.5611,14.5879,18000.0
2005-04-27 10:20:00,27.19,27.35,27.18,27.27,54200.0,14.5825,14.6683,14.5772,14.6254,54200.0
2005-04-27 10:30:00,27.27,27.44,27.27,27.37,51500.0,14.6254,14.7166,14.6254,14.6791,51500.0
2005-04-27 10:40:00,27.36,27.36,27.31,27.34,15600.0,14.6737,14.6737,14.6469,14.663,15600.0
2005-04-27 10:50:00,27.35,27.42,27.31,27.41,12200.0,14.6683,14.7059,14.6469,14.7005,12200.0
2005-04-27 11:00:00,27.42,27.42,27.35,27.36,34100.0,14.7059,14.7059,14.6683,14.6737,34100.0
2005-04-27 11:10:00,27.37,27.38,27.25,27.34,13900.0,14.6791,14.6844,14.6147,14.663,13900.0
2005-04-27 11:20:00,27.33,27.46,27.33,27.46,14500.0,14.6576,14.7273,14.6576,14.7273,14500.0
2005-04-27 11:30:00,27.46,27.53,27.42,27.43,10600.0,14.7273,14.7649,14.7059,14.7112,10600.0
2005-04-27 11:40:00,27.43,27.44,27.43,27.44,6000.0,14.7112,14.7166,14.7112,14.7166,6000.0
2005-04-27 11:50:00,27.45,27.65,27.45,27.56,25300.0,14.722,14.8292,14.722,14.781,25300.0
2005-04-27 12:00:00,27.56,27.7,27.56,27.6,20700.0,14.781,14.856,14.781,14.8024,20700.0
2005-04-27 12:10:00,27.59,27.66,27.59,27.65,22100.0,14.797,14.8346,14.797,14.8292,22100.0
2005-04-27 12:20:00,27.7,27.99,27.7,27.76,17800.0,14.856,15.0116,14.856,14.8882,17800.0
2005-04-27 12:30:00,27.76,27.8,27.74,27.77,18400.0,14.8882,14.9097,14.8775,14.8936,18400.0
2005-04-27 12:40:00,27.76,27.82,27.76,27.8,7300.0,14.8882,14.9204,14.8882,14.9097,7300.0
2005-04-27 12:50:00,27.8,27.8,27.7,27.73,11100.0,14.9097,14.9097,14.856,14.8721,11100.0
2005-04-27 13:00:00,27.73,27.77,27.66,27.7,11100.0,14.8721,14.8936,14.8346,14.856,11100.0
2005-04-27 13:10:00,27.72,27.89,27.71,27.76,10300.0,14.8668,14.9579,14.8614,14.8882,10300.0
2005-04-27 13:20:00,27.75,27.77,27.69,27.69,6500.0,14.8829,14.8936,14.8507,14.8507,6500.0
2005-04-27 13:30:00,27.7,27.84,27.69,27.74,7800.0,14.856,14.9311,14.8507,14.8775,7800.0
2005-04-27 13:40:00,27.75,27.83,27.73,27.76,28500.0,14.8829,14.9258,14.8721,14.8882,28500.0
2005-04-27 13:50:00,27.75,27.76,27.62,27.67,22200.0,14.8829,14.8882,14.8131,14.84,22200.0
2005-04-27 14:00:00,27.65,27.74,27.59,27.71,12800.0,14.8292,14.8775,14.797,14.8614,12800.0
2005-04-27 14:10:00,27.73,27.79,27.7,27.79,16800.0,14.8721,14.9043,14.856,14.9043,16800.0
2005-04-27 14:20:00,27.79,27.85,27.78,27.81,13800.0,14.9043,14.9365,14.8989,14.915,13800.0
2005-04-27 14:30:00,27.81,27.9,27.78,27.84,28900.0,14.915,14.9633,14.8989,14.9311,28900.0
2005-04-27 14:40:00,27.82,27.83,27.79,27.82,14600.0,14.9204,14.9258,14.9043,14.9204,14600.0
2005-04-27 14:50:00,27.82,27.86,27.82,27.85,26000.0,14.9204,14.9419,14.9204,14.9365,26000.0
2005-04-27 15:00:00,27.85,27.9,27.84,27.87,10300.0,14.9365,14.9633,14.9311,14.9472,10300.0
2005-04-27 15:10:00,27.85,27.85,27.78,27.8,25900.0,14.9365,14.9365,14.8989,14.9097,25900.0
2005-04-27 15:20:00,27.8,27.8,27.6,27.6,47000.0,14.9097,14.9097,14.8024,14.8024,47000.0
2005-04-27 15:30:00,27.61,27.61,27.47,27.47,53400.0,14.8078,14.8078,14.7327,14.7327,53400.0
2005-04-27 15:40:00,27.44,27.44,27.27,27.3,85400.0,14.7166,14.7166,14.6254,14.6415,85400.0
2005-04-27 15:50:00,27.32,27.4,27.32,27.34,46800.0,14.6522,14.6951,14.6522,14.663,46800.0
2005-04-28 09:30:00,27.35,27.35,27.24,27.27,22700.0,14.6683,14.6683,14.6093,14.6254,22700.0
2005-04-28 09:40:00,27.3,27.36,27.27,27.32,25000.0,14.6415,14.6737,14.6254,14.6522,25000.0
2005-04-28 09:50:00,27.33,27.41,27.3,27.35,63300.0,14.6576,14.7005,14.6415,14.6683,63300.0
2005-04-28 10:00:00,27.31,27.56,27.3,27.51,35000.0,14.6469,14.781,14.6415,14.7541,35000.0
2005-04-28 10:10:00,27.52,27.64,27.48,27.5,23500.0,14.7595,14.8239,14.7381,14.7488,23500.0
2005-04-28 10:20:00,27.51,27.84,27.5,27.78,26500.0,14.7541,14.9311,14.7488,14.8989,26500.0
2005-04-28 10:30:00,27.79,28.0,27.78,27.86,52400.0,14.9043,15.0169,14.8989,14.9419,52400.0
2005-04-28 10:40:00,27.85,27.92,27.85,27.9,24100.0,14.9365,14.974,14.9365,14.9633,24100.0
2005-04-28 10:50:00,27.9,27.91,27.76,27.8,37500.0,14.9633,14.9687,14.8882,14.9097,37500.0
2005-04-28 11:00:00,27.81,27.91,27.8,27.91,17500.0,14.915,14.9687,14.9097,14.9687,17500.0
2005-04-28 11:10:00,27.9,27.9,27.79,27.8,17200.0,14.9633,14.9633,14.9043,14.9097,17200.0
2005-04-28 11:20:00,27.81,27.84,27.77,27.77,12200.0,14.915,14.9311,14.8936,14.8936,12200.0
2005-04-28 11:30:00,27.77,27.77,27.67,27.72,25600.0,14.8936,14.8936,14.84,14.8668,25600.0
2005-04-28 11:40:00,27.72,27.75,27.7,27.71,9000.0,14.8668,14.8829,14.856,14.8614,9000.0
2005-04-28 11:50:00,27.72,27.74,27.66,27.67,18700.0,14.8668,14.8775,14.8346,14.84,18700.0
2005-04-28 12:00:00,27.67,27.75,27.67,27.7,16700.0,14.84,14.8829,14.84,14.856,16700.0
2005-04-28 12:10:00,27.7,27.76,27.67,27.73,14500.0,14.856,14.8882,14.84,14.8721,14500.0
2005-04-28 12:20:00,27.73,27.82,27.72,27.82,9400.0,14.8721,14.9204,14.8668,14.9204,9400.0
2005-04-28 12:30:00,27.81,27.82,27.77,27.77,17100.0,14.915,14.9204,14.8936,14.8936,17100.0
2005-04-28 12:40:00,27.77,27.83,27.77,27.83,12100.0,14.8936,14.9258,14.8936,14.9258,12100.0
2005-04-28 12:50:00,27.79,27.8,27.75,27.78,8900.0,14.9043,14.9097,14.8829,14.8989,8900.0
2005-04-28 13:00:00,27.78,27.79,27.76,27.78,10300.0,14.8989,14.9043,14.8882,14.8989,10300.0
2005-04-28 13:10:00,27.78,27.82,27.73,27.76,15500.0,14.8989,14.9204,14.8721,14.8882,15500.0
2005-04-28 13:20:00,27.76,27.79,27.76,27.78,7600.0,14.8882,14.9043,14.8882,14.8989,7600.0
2005-04-28 13:30:00,27.77,27.82,27.75,27.78,15800.0,14.8936,14.9204,14.8829,14.8989,15800.0
2005-04-28 13:40:00,27.79,27.82,27.78,27.8,14600.0,14.9043,14.9204,14.8989,14.9097,14600.0
2005-04-28 13:50:00,27.8,27.8,27.75,27.8,19400.0,14.9097,14.9097,14.8829,14.9097,19400.0
2005-04-28 14:00:00,27.81,27.85,27.77,27.79,23600.0,14.915,14.9365,14.8936,14.9043,23600.0
2005-04-28 14:10:00,27.78,27.81,27.73,27.74,21100.0,14.8989,14.915,14.8721,14.8775,21100.0
2005-04-28 14:20:00,27.74,27.75,27.65,27.75,18000.0,14.8775,14.8829,14.8292,14.8829,18000.0
2005-04-28 14:30:00,27.74,27.75,27.7,27.71,26500.0,14.8775,14.8829,14.856,14.8614,26500.0
2005-04-28 14:40:00,27.72,27.82,27.72,27.79,19000.0,14.8668,14.9204,14.8668,14.9043,19000.0
2005-04-28 14:50:00,27.79,27.81,27.78,27.8,16300.0,14.9043,14.915,14.8989,14.9097,16300.0
2005-04-28 15:00:00,27.8,27.85,27.79,27.81,14700.0,14.9097,14.9365,14.9043,14.915,14700.0
2005-04-28 15:10:00,27.83,27.88,27.74,27.77,14200.0,14.9258,14.9526,14.8775,14.8936,14200.0
2005-04-28 15:20:00,27.77,27.83,27.76,27.78,15300.0,14.8936,14.9258,14.8882,14.8989,15300.0
2005-04-28 15:30:00,27.79,27.81,27.77,27.78,14300.0,14.9043,14.915,14.8936,14.8989,14300.0
2005-04-28 15:40:00,27.78,27.81,27.7,27.72,17700.0,14.8989,14.915,14.856,14.8668,17700.0
2005-04-28 15:50:00,27.72,27.81,27.72,27.74,31700.0,14.8668,14.915,14.8668,14.8775,31700.0
2005-04-29 09:30:00,27.99,28.2,27.99,28.06,20800.0,15.0116,15.1242,15.0116,15.0491,20800.0
2005-04-29 09:40:00,28.06,28.25,28.01,28.05,10600.0,15.0491,15.151,15.0223,15.0438,10600.0
2005-04-29 09:50:00,28.06,28.06,27.95,27.96,30800.0,15.0491,15.0491,14.9901,14.9955,30800.0
2005-04-29 10:00:00,27.96,28.13,27.84,27.91,25600.0,14.9955,15.0867,14.9311,14.9687,25600.0
2005-04-29 10:10:00,27.91,28.0,27.84,28.0,13700.0,14.9687,15.0169,14.9311,15.0169,13700.0
2005-04-29 10:20:00,28.0,28.0,27.74,27.77,12100.0,15.0169,15.0169,14.8775,14.8936,12100.0
2005-04-29 10:30:00,27.76,27.86,27.7,27.7,8200.0,14.8882,14.9419,14.856,14.856,8200.0
2005-04-29 10:40:00,27.68,27.76,27.61,27.64,14000.0,14.8453,14.8882,14.8078,14.8239,14000.0
2005-04-29 10:50:00,27.64,27.84,27.64,27.82,17200.0,14.8239,14.9311,14.8239,14.9204,17200.0
2005-04-29 11:00:00,27.81,27.92,27.75,27.9,32200.0,14.915,14.974,14.8829,14.9633,32200.0
2005-04-29 11:10:00,27.9,27.9,27.72,27.76,10700.0,14.9633,14.9633,14.8668,14.8882,10700.0
2005-04-29 11:20:00,27.76,27.76,27.71,27.73,9200.0,14.8882,14.8882,14.8614,14.8721,9200.0
2005-04-29 11:30:00,27.74,27.74,27.62,27.62,9700.0,14.8775,14.8775,14.8131,14.8131,9700.0
2005-04-29 11:40:00,27.62,27.74,27.62,27.71,18800.0,14.8131,14.8775,14.8131,14.8614,18800.0
2005-04-29 11:50:00,27.7,27.76,27.66,27.73,12700.0,14.856,14.8882,14.8346,14.8721,12700.0
2005-04-29 12:00:00,27.74,27.74,27.65,27.7,10200.0,14.8775,14.8775,14.8292,14.856,10200.0
2005-04-29 12:10:00,27.7,27.7,27.65,27.67,5100.0,14.856,14.856,14.8292,14.84,5100.0
2005-04-29 12:20:00,27.67,27.67,27.61,27.61,10100.0,14.84,14.84,14.8078,14.8078,10100.0
2005-04-29 12:30:00,27.62,27.66,27.61,27.63,7300.0,14.8131,14.8346,14.8078,14.8185,7300.0
2005-04-29 12:40:00,27.68,27.73,27.68,27.69,4100.0,14.8453,14.8721,14.8453,14.8507,4100.0
2005-04-29 12:50:00,27.68,27.7,27.65,27.69,10100.0,14.8453,14.856,14.8292,14.8507,10100.0
2005-04-29 13:00:00,27.69,27.7,27.68,27.7,10400.0,14.8507,14.856,14.8453,14.856,10400.0
2005-04-29 13:10:00,27.71,27.85,27.7,27.79,21400.0,14.8614,14.9365,14.856,14.9043,21400.0
2005-04-29 13:20:00,27.82,27.83,27.67,27.68,12300.0,14.9204,14.9258,14.84,14.8453,12300.0
2005-04-29 13:30:00,27.68,27.7,27.63,27.63,13900.0,14.8453,14.856,14.8185,14.8185,13900.0
2005-04-29 13:40:00,27.64,27.73,27.6,27.73,8300.0,14.8239,14.8721,14.8024,14.8721,8300.0
2005-04-29 13:50:00,27.73,27.74,27.7,27.74,4400.0,14.8721,14.8775,14.856,14.8775,4400.0
2005-04-29 14:00:00,27.73,27.75,27.69,27.7,26000.0,14.8721,14.8829,14.8507,14.856,26000.0
2005-04-29 14:10:00,27.7,27.72,27.64,27.65,18100.0,14.856,14.8668,14.8239,14.8292,18100.0
2005-04-29 14:20:00,27.67,27.72,27.66,27.72,12700.0,14.84,14.8668,14.8346,14.8668,12700.0
2005-04-29 14:30:00,27.72,27.8,27.7,27.76,29900.0,14.8668,14.9097,14.856,14.8882,29900.0
2005-04-29 14:40:00,27.76,27.8,27.74,27.79,11200.0,14.8882,14.9097,14.8775,14.9043,11200.0
2005-04-29 14:50:00,27.79,27.81,27.74,27.75,14200.0,14.9043,14.915,14.8775,14.8829,14200.0
2005-04-29 15:00:00,27.76,27.79,27.68,27.69,16200.0,14.8882,14.9043,14.8453,14.8507,16200.0
2005-04-29 15:10:00,27.69,27.8,27.66,27.8,22500.0,14.8507,14.9097,14.8346,14.9097,22500.0
2005-04-29 15:20:00,27.81,27.81,27.71,27.81,16400.0,14.915,14.915,14.8614,14.915,16400.0
2005-04-29 15:30:00,27.8,27.8,27.7,27.7,11000.0,14.9097,14.9097,14.856,14.856,11000.0
2005-04-29 15:40:00,27.72,27.86,27.72,27.83,24000.0,14.8668,14.9419,14.8668,14.9258,24000.0
2005-04-29 15:50:00,27.82,27.9,27.81,27.83,18700.0,14.9204,14.9633,14.915,14.9258,18700.0
2005-05-02 09:30:00,27.8,27.99,27.8,27.85,13100.0,14.9097,15.0116,14.9097,14.9365,13100.0
2005-05-02 09:40:00,27.86,27.91,27.8,27.91,8000.0,14.9419,14.9687,14.9097,14.9687,8000.0
2005-05-02 09:50:00,27.91,28.0,27.88,28.0,8500.0,14.9687,15.0169,14.9526,15.0169,8500.0
2005-05-02 10:00:00,27.99,28.0,27.89,27.91,11400.0,15.0116,15.0169,14.9579,14.9687,11400.0
2005-05-02 10:10:00,27.91,28.01,27.91,27.97,11000.0,14.9687,15.0223,14.9687,15.0009,11000.0
2005-05-02 10:20:00,27.97,28.06,27.93,27.94,7300.0,15.0009,15.0491,14.9794,14.9848,7300.0
2005-05-02 10:30:00,27.93,27.97,27.93,27.94,6700.0,14.9794,15.0009,14.9794,14.9848,6700.0
2005-05-02 10:40:00,27.95,28.02,27.95,28.02,6700.0,14.9901,15.0277,14.9901,15.0277,6700.0
2005-05-02 10:50:00,28.02,28.07,28.02,28.05,8000.0,15.0277,15.0545,15.0277,15.0438,8000.0
2005-05-02 11:00:00,28.04,28.05,27.96,27.98,11100.0,15.0384,15.0438,14.9955,15.0062,11100.0
2005-05-02 11:10:00,27.98,28.0,27.92,27.92,7500.0,15.0062,15.0169,14.974,14.974,7500.0
2005-05-02 11:20:00,27.93,27.97,27.9,27.94,5800.0,14.9794,15.0009,14.9633,14.9848,5800.0
2005-05-02 11:30:00,27.92,27.95,27.89,27.89,4800.0,14.974,14.9901,14.9579,14.9579,4800.0
2005-05-02 11:40:00,27.88,27.97,27.87,27.97,4900.0,14.9526,15.0009,14.9472,15.0009,4900.0
2005-05-02 11:50:00,27.96,27.99,27.95,27.99,3100.0,14.9955,15.0116,14.9901,15.0116,3100.0
2005-05-02 12:00:00,27.98,27.98,27.96,27.97,7200.0,15.0062,15.0062,14.9955,15.0009,7200.0
2005-05-02 12:10:00,27.97,27.99,27.96,27.99,8000.0,15.0009,15.0116,14.9955,15.0116,8000.0
2005-05-02 12:20:00,27.99,28.02,27.98,28.0,16500.0,15.0116,15.0277,15.0062,15.0169,16500.0
2005-05-02 12:30:00,27.99,28.0,27.98,27.99,4800.0,15.0116,15.0169,15.0062,15.0116,4800.0
2005-05-02 12:40:00,28.0,28.04,27.98,28.0,7600.0,15.0169,15.0384,15.0062,15.0169,7600.0
2005-05-02 12:50:00,27.99,28.0,27.99,27.99,4400.0,15.0116,15.0169,15.0116,15.0116,4400.0
2005-05-02 13:00:00,28.0,28.0,27.98,27.99,10200.0,15.0169,15.0169,15.0062,15.0116,10200.0
2005-05-02 13:10:00,28.0,28.0,27.95,27.96,9700.0,15.0169,15.0169,14.9901,14.9955,9700.0
2005-05-02 13:20:00,27.96,27.99,27.96,27.98,10300.0,14.9955,15.0116,14.9955,15.0062,10300.0
2005-05-02 13:30:00,27.98,27.99,27.9,27.91,5300.0,15.0062,15.0116,14.9633,14.9687,5300.0
2005-05-02 13:40:00,27.9,27.9,27.87,27.9,10900.0,14.9633,14.9633,14.9472,14.9633,10900.0
2005-05-02 13:50:00,27.9,27.9,27.87,27.87,14100.0,14.9633,14.9633,14.9472,14.9472,14100.0
2005-05-02 14:00:00,27.88,27.88,27.69,27.77,13100.0,14.9526,14.9526,14.8507,14.8936,13100.0
2005-05-02 14:10:00,27.77,27.77,27.66,27.75,18500.0,14.8936,14.8936,14.8346,14.8829,18500.0
2005-05-02 14:20:00,27.76,27.79,27.75,27.79,4900.0,14.8882,14.9043,14.8829,14.9043,4900.0
2005-05-02 14:30:00,27.77,27.82,27.72,27.82,13800.0,14.8936,14.9204,14.8668,14.9204,13800.0
2005-05-02 14:40:00,27.83,27.85,27.8,27.84,28500.0,14.9258,14.9365,14.9097,14.9311,28500.0
2005-05-02 14:50:00,27.83,27.86,27.83,27.85,10900.0,14.9258,14.9419,14.9258,14.9365,10900.0
2005-05-02 15:00:00,27.85,27.89,27.81,27.83,10900.0,14.9365,14.9579,14.915,14.9258,10900.0
2005-05-02 15:10:00,27.84,27.89,27.84,27.86,11000.0,14.9311,14.9579,14.9311,14.9419,11000.0
2005-05-02 15:20:00,27.88,27.9,27.88,27.9,6800.0,14.9526,14.9633,14.9526,14.9633,6800.0
2005-05-02 15:30:00,27.9,27.94,27.89,27.9,9500.0,14.9633,14.9848,14.9579,14.9633,9500.0
2005-05-02 15:40:00,27.91,27.94,27.85,27.94,11400.0,14.9687,14.9848,14.9365,14.9848,11400.0
2005-05-02 15:50:00,27.94,27.94,27.88,27.89,21700.0,14.9848,14.9848,14.9526,14.9579,21700.0
2005-05-03 09:30:00,27.75,27.96,27.75,27.96,10100.0,14.8829,14.9955,14.8829,14.9955,10100.0
2005-05-03 09:40:00,27.96,27.98,27.88,27.88,5500.0,14.9955,15.0062,14.9526,14.9526,5500.0
2005-05-03 09:50:00,27.91,27.97,27.91,27.91,7100.0,14.9687,15.0009,14.9687,14.9687,7100.0
2005-05-03 10:00:00,27.97,27.97,27.88,27.91,5600.0,15.0009,15.0009,14.9526,14.9687,5600.0
2005-05-03 10:10:00,27.91,27.94,27.9,27.9,3000.0,14.9687,14.9848,14.9633,14.9633,3000.0
2005-05-03 10:20:00,27.9,27.91,27.85,27.87,4900.0,14.9633,14.9687,14.9365,14.9472,4900.0
2005-05-03 10:30:00,27.85,27.91,27.84,27.9,6700.0,14.9365,14.9687,14.9311,14.9633,6700.0
2005-05-03 10:40:00,27.91,27.94,27.91,27.93,4800.0,14.9687,14.9848,14.9687,14.9794,4800.0
2005-05-03 10:50:00,27.92,27.92,27.91,27.91,3500.0,14.974,14.974,14.9687,14.9687,3500.0
2005-05-03 11:00:00,27.9,27.94,27.9,27.93,3700.0,14.9633,14.9848,14.9633,14.9794,3700.0
2005-05-03 11:10:00,27.93,27.98,27.92,27.98,5000.0,14.9794,15.0062,14.974,15.0062,5000.0
2005-05-03 11:20:00,27.97,27.98,27.96,27.98,10400.0,15.0009,15.0062,14.9955,15.0062,10400.0
2005-05-03 11:30:00,27.98,27.98,27.97,27.98,1900.0,15.0062,15.0062,15.0009,15.0062,1900.0
2005-05-03 11:40:00,27.98,27.98,27.97,27.98,4600.0,15.0062,15.0062,15.0009,15.0062,4600.0
2005-05-03 11:50:00,27.98,27.99,27.97,27.98,11000.0,15.0062,15.0116,15.0009,15.0062,11000.0
2005-05-03 12:00:00,27.98,27.99,27.97,27.99,4700.0,15.0062,15.0116,15.0009,15.0116,4700.0
2005-05-03 12:10:00,27.99,27.99,27.98,27.99,4400.0,15.0116,15.0116,15.0062,15.0116,4400.0
2005-05-03 12:20:00,27.99,28.0,27.99,27.99,6000.0,15.0116,15.0169,15.0116,15.0116,6000.0
2005-05-03 12:30:00,28.0,28.0,27.99,27.99,11000.0,15.0169,15.0169,15.0116,15.0116,11000.0
2005-05-03 12:40:00,27.99,28.05,27.99,28.04,10100.0,15.0116,15.0438,15.0116,15.0384,10100.0
2005-05-03 12:50:00,28.05,28.1,28.05,28.07,9800.0,15.0438,15.0706,15.0438,15.0545,9800.0
2005-05-03 13:00:00,28.04,28.09,28.04,28.09,5700.0,15.0384,15.0652,15.0384,15.0652,5700.0
2005-05-03 13:10:00,28.09,28.1,28.08,28.09,2600.0,15.0652,15.0706,15.0598,15.0652,2600.0
2005-05-03 13:20:00,28.09,28.09,28.03,28.09,5900.0,15.0652,15.0652,15.033,15.0652,5900.0
2005-05-03 13:30:00,28.09,28.09,28.04,28.08,3200.0,15.0652,15.0652,15.0384,15.0598,3200.0
2005-05-03 13:40:00,28.08,28.11,28.07,28.1,2200.0,15.0598,15.0759,15.0545,15.0706,2200.0
2005-05-03 13:50:00,28.1,28.18,28.09,28.17,7400.0,15.0706,15.1135,15.0652,15.1081,7400.0
2005-05-03 14:00:00,28.18,28.18,28.09,28.09,11800.0,15.1135,15.1135,15.0652,15.0652,11800.0
2005-05-03 14:10:00,28.08,28.12,27.95,27.95,14100.0,15.0598,15.0813,14.9901,14.9901,14100.0
2005-05-03 14:20:00,27.95,28.25,27.95,28.06,21800.0,14.9901,15.151,14.9901,15.0491,21800.0
2005-05-03 14:30:00,28.06,28.25,28.06,28.21,10600.0,15.0491,15.151,15.0491,15.1296,10600.0
2005-05-03 14:40:00,28.21,28.21,28.12,28.12,4200.0,15.1296,15.1296,15.0813,15.0813,4200.0
2005-05-03 14:50:00,28.13,28.17,28.11,28.14,4700.0,15.0867,15.1081,15.0759,15.092,4700.0
2005-05-03 15:00:00,28.14,28.16,27.91,27.92,15500.0,15.092,15.1028,14.9687,14.974,15500.0
2005-05-03 15:10:00,27.9,27.94,27.88,27.94,12600.0,14.9633,14.9848,14.9526,14.9848,12600.0
2005-05-03 15:20:00,27.97,28.03,27.93,28.01,4500.0,15.0009,15.033,14.9794,15.0223,4500.0
2005-05-03 15:30:00,28.03,28.03,27.94,27.97,16500.0,15.033,15.033,14.9848,15.0009,16500.0
2005-05-03 15:40:00,27.97,27.99,27.94,27.99,10100.0,15.0009,15.0116,14.9848,15.0116,10100.0
2005-05-03 15:50:00,27.99,28.03,27.96,28.03,11300.0,15.0116,15.033,14.9955,15.033,11300.0
2005-05-04 09:30:00,28.15,28.25,28.13,28.22,17600.0,15.0974,15.151,15.0867,15.1349,17600.0
2005-05-04 09:40:00,28.22,28.3,28.22,28.29,11700.0,15.1349,15.1778,15.1349,15.1725,11700.0
2005-05-04 09:50:00,28.26,28.29,28.17,28.2,17900.0,15.1564,15.1725,15.1081,15.1242,17900.0
2005-05-04 10:00:00,28.2,28.34,28.19,28.28,14500.0,15.1242,15.1993,15.1188,15.1671,14500.0
2005-05-04 10:10:00,28.27,28.32,28.2,28.32,9200.0,15.1617,15.1886,15.1242,15.1886,9200.0
2005-05-04 10:20:00,28.33,28.4,28.22,28.36,13200.0,15.1939,15.2315,15.1349,15.21,13200.0
2005-05-04 10:30:00,28.36,28.65,28.36,28.62,37900.0,15.21,15.3655,15.21,15.3495,37900.0
2005-05-04 10:40:00,28.63,28.65,28.47,28.47,16100.0,15.3548,15.3655,15.269,15.269,16100.0
2005-05-04 10:50:00,28.47,28.49,28.4,28.4,9800.0,15.269,15.2797,15.2315,15.2315,9800.0
2005-05-04 11:00:00,28.39,28.45,28.37,28.39,10400.0,15.2261,15.2583,15.2154,15.2261,10400.0
2005-05-04 11:10:00,28.39,28.39,28.25,28.28,28300.0,15.2261,15.2261,15.151,15.1671,28300.0
2005-05-04 11:20:00,28.28,28.33,28.27,28.33,24400.0,15.1671,15.1939,15.1617,15.1939,24400.0
2005-05-04 11:30:00,28.33,28.34,28.22,28.25,11300.0,15.1939,15.1993,15.1349,15.151,11300.0
2005-05-04 11:40:00,28.25,28.31,28.23,28.23,14600.0,15.151,15.1832,15.1403,15.1403,14600.0
2005-05-04 11:50:00,28.23,28.23,28.1,28.19,14500.0,15.1403,15.1403,15.0706,15.1188,14500.0
2005-05-04 12:00:00,28.2,28.22,28.08,28.12,17400.0,15.1242,15.1349,15.0598,15.0813,17400.0
2005-05-04 12:10:00,28.13,28.13,28.09,28.11,11300.0,15.0867,15.0867,15.0652,15.0759,11300.0
2005-05-04 12:20:00,28.09,28.15,28.09,28.15,11400.0,15.0652,15.0974,15.0652,15.0974,11400.0
2005-05-04 12:30:00,28.16,28.22,28.16,28.19,5900.0,15.1028,15.1349,15.1028,15.1188,5900.0
2005-05-04 12:40:00,28.19,28.2,28.11,28.19,8300.0,15.1188,15.1242,15.0759,15.1188,8300.0
2005-05-04 12:50:00,28.18,28.26,28.18,28.23,9600.0,15.1135,15.1564,15.1135,15.1403,9600.0
2005-05-04 13:00:00,28.23,28.29,28.23,28.25,14600.0,15.1403,15.1725,15.1403,15.151,14600.0
2005-05-04 13:10:00,28.25,28.26,28.22,28.22,4600.0,15.151,15.1564,15.1349,15.1349,4600.0
2005-05-04 13:20:00,28.23,28.26,28.23,28.26,6000.0,15.1403,15.1564,15.1403,15.1564,6000.0
2005-05-04 13:30:00,28.25,28.26,28.18,28.19,7400.0,15.151,15.1564,15.1135,15.1188,7400.0
2005-05-04 13:40:00,28.19,28.2,28.17,28.19,13600.0,15.1188,15.1242,15.1081,15.1188,13600.0
2005-05-04 13:50:00,28.19,28.29,28.18,28.27,14000.0,15.1188,15.1725,15.1135,15.1617,14000.0
2005-05-04 14:00:00,28.27,28.31,28.24,28.24,6400.0,15.1617,15.1832,15.1457,15.1457,6400.0
2005-05-04 14:10:00,28.24,28.28,28.23,28.25,16200.0,15.1457,15.1671,15.1403,15.151,16200.0
2005-05-04 14:20:00,28.23,28.25,28.18,28.2,14000.0,15.1403,15.151,15.1135,15.1242,14000.0
2005-05-04 14:30:00,28.2,28.28,28.16,28.19,13900.0,15.1242,15.1671,15.1028,15.1188,13900.0
2005-05-04 14:40:00,28.2,28.2,28.18,28.19,10700.0,15.1242,15.1242,15.1135,15.1188,10700.0
2005-05-04 14:50:00,28.2,28.23,28.19,28.2,16000.0,15.1242,15.1403,15.1188,15.1242,16000.0
2005-05-04 15:00:00,28.2,28.24,28.17,28.22,27900.0,15.1242,15.1457,15.1081,15.1349,27900.0
2005-05-04 15:10:00,28.21,28.28,28.2,28.28,22800.0,15.1296,15.1671,15.1242,15.1671,22800.0
2005-05-04 15:20:00,28.28,28.31,28.21,28.31,13000.0,15.1671,15.1832,15.1296,15.1832,13000.0
2005-05-04 15:30:00,28.31,28.35,28.31,28.34,10500.0,15.1832,15.2047,15.1832,15.1993,10500.0
2005-05-04 15:40:00,28.32,28.37,28.32,28.35,15400.0,15.1886,15.2154,15.1886,15.2047,15400.0
2005-05-04 15:50:00,28.35,28.36,28.3,28.3,18400.0,15.2047,15.21,15.1778,15.1778,18400.0
2005-05-05 09:30:00,28.18,28.18,27.94,27.94,12100.0,15.1135,15.1135,14.9848,14.9848,12100.0
2005-05-05 09:40:00,27.9,28.0,27.81,27.92,54100.0,14.9633,15.0169,14.915,14.974,54100.0
2005-05-05 09:50:00,27.96,27.97,27.87,27.94,6100.0,14.9955,15.0009,14.9472,14.9848,6100.0
2005-05-05 10:00:00,27.94,28.19,27.94,28.08,11500.0,14.9848,15.1188,14.9848,15.0598,11500.0
2005-05-05 10:10:00,28.02,28.02,27.95,27.98,10100.0,15.0277,15.0277,14.9901,15.0062,10100.0
2005-05-05 10:20:00,27.97,28.06,27.96,28.04,6600.0,15.0009,15.0491,14.9955,15.0384,6600.0
2005-05-05 10:30:00,28.04,28.15,27.97,28.1,58800.0,15.0384,15.0974,15.0009,15.0706,58800.0
2005-05-05 10:40:00,28.09,28.14,28.09,28.1,10000.0,15.0652,15.092,15.0652,15.0706,10000.0
2005-05-05 10:50:00,28.1,28.15,28.1,28.15,17800.0,15.0706,15.0974,15.0706,15.0974,17800.0
2005-05-05 11:00:00,28.16,28.23,28.16,28.22,11000.0,15.1028,15.1403,15.1028,15.1349,11000.0
2005-05-05 11:10:00,28.23,28.23,28.09,28.1,20800.0,15.1403,15.1403,15.0652,15.0706,20800.0
2005-05-05 11:20:00,28.1,28.14,28.1,28.13,6000.0,15.0706,15.092,15.0706,15.0867,6000.0
2005-05-05 11:30:00,28.14,28.16,28.14,28.16,20100.0,15.092,15.1028,15.092,15.1028,20100.0
2005-05-05 11:40:00,28.16,28.16,28.0,28.13,20400.0,15.1028,15.1028,15.0169,15.0867,20400.0
2005-05-05 11:50:00,28.13,28.14,28.1,28.1,6700.0,15.0867,15.092,15.0706,15.0706,6700.0
2005-05-05 12:00:00,28.1,28.15,28.04,28.12,27000.0,15.0706,15.0974,15.0384,15.0813,27000.0
2005-05-05 12:10:00,28.13,28.13,28.1,28.1,1700.0,15.0867,15.0867,15.0706,15.0706,1700.0
2005-05-05 12:20:00,28.11,28.13,28.1,28.11,6300.0,15.0759,15.0867,15.0706,15.0759,6300.0
2005-05-05 12:30:00,28.11,28.15,28.1,28.15,5600.0,15.0759,15.0974,15.0706,15.0974,5600.0
2005-05-05 12:40:00,28.14,28.14,27.9,27.91,17500.0,15.092,15.092,14.9633,14.9687,17500.0
2005-05-05 12:50:00,27.9,27.92,27.85,27.85,7100.0,14.9633,14.974,14.9365,14.9365,7100.0
2005-05-05 13:00:00,27.85,27.85,27.72,27.8,21500.0,14.9365,14.9365,14.8668,14.9097,21500.0
2005-05-05 13:10:00,27.82,27.86,27.77,27.78,8000.0,14.9204,14.9419,14.8936,14.8989,8000.0
2005-05-05 13:20:00,27.75,27.81,27.72,27.8,7300.0,14.8829,14.915,14.8668,14.9097,7300.0
2005-05-05 13:30:00,27.81,27.93,27.81,27.93,12500.0,14.915,14.9794,14.915,14.9794,12500.0
2005-05-05 13:40:00,27.93,27.99,27.92,27.98,10800.0,14.9794,15.0116,14.974,15.0062,10800.0
2005-05-05 13:50:00,27.97,27.97,27.89,27.91,4600.0,15.0009,15.0009,14.9579,14.9687,4600.0
2005-05-05 14:00:00,27.89,28.03,27.89,28.03,6200.0,14.9579,15.033,14.9579,15.033,6200.0
2005-05-05 14:10:00,28.03,28.03,27.92,27.99,13500.0,15.033,15.033,14.974,15.0116,13500.0
2005-05-05 14:20:00,27.99,28.02,27.95,27.99,9200.0,15.0116,15.0277,14.9901,15.0116,9200.0
2005-05-05 14:30:00,27.98,28.01,27.98,28.0,11600.0,15.0062,15.0223,15.0062,15.0169,11600.0
2005-05-05 14:40:00,27.99,28.02,27.94,27.99,6000.0,15.0116,15.0277,14.9848,15.0116,6000.0
2005-05-05 14:50:00,27.99,27.99,27.94,27.98,5000.0,15.0116,15.0116,14.9848,15.0062,5000.0
2005-05-05 15:00:00,27.98,28.01,27.97,28.01,6700.0,15.0062,15.0223,15.0009,15.0223,6700.0
2005-05-05 15:10:00,28.01,28.09,28.0,28.07,7600.0,15.0223,15.0652,15.0169,15.0545,7600.0
2005-05-05 15:20:00,28.07,28.08,28.02,28.07,9000.0,15.0545,15.0598,15.0277,15.0545,9000.0
2005-05-05 15:30:00,28.07,28.3,28.07,28.14,32500.0,15.0545,15.1778,15.0545,15.092,32500.0
2005-05-05 15:40:00,28.13,28.13,27.99,28.02,12800.0,15.0867,15.0867,15.0116,15.0277,12800.0
2005-05-05 15:50:00,28.05,28.08,28.03,28.03,12300.0,15.0438,15.0598,15.033,15.033,12300.0
2005-05-06 09:30:00,28.07,28.07,27.76,27.95,17300.0,15.0545,15.0545,14.8882,14.9901,17300.0
2005-05-06 09:40:00,27.96,28.07,27.95,28.02,5500.0,14.9955,15.0545,14.9901,15.0277,5500.0
2005-05-06 09:50:00,28.0,28.0,27.85,27.96,13500.0,15.0169,15.0169,14.9365,14.9955,13500.0
2005-05-06 10:00:00,27.96,28.01,27.86,27.86,12700.0,14.9955,15.0223,14.9419,14.9419,12700.0
2005-05-06 10:10:00,27.85,28.09,27.83,27.94,25800.0,14.9365,15.0652,14.9258,14.9848,25800.0
2005-05-06 10:20:00,27.99,28.12,27.99,28.12,4900.0,15.0116,15.0813,15.0116,15.0813,4900.0
2005-05-06 10:30:00,28.07,28.12,28.07,28.12,2300.0,15.0545,15.0813,15.0545,15.0813,2300.0
2005-05-06 10:40:00,28.08,28.08,27.95,27.97,4600.0,15.0598,15.0598,14.9901,15.0009,4600.0
2005-05-06 10:50:00,27.98,28.1,27.98,28.1,6200.0,15.0062,15.0706,15.0062,15.0706,6200.0
2005-05-06 11:00:00,28.06,28.1,28.02,28.03,3100.0,15.0491,15.0706,15.0277,15.033,3100.0
2005-05-06 11:10:00,28.02,28.07,28.02,28.07,8000.0,15.0277,15.0545,15.0277,15.0545,8000.0
2005-05-06 11:20:00,28.06,28.08,28.02,28.02,4700.0,15.0491,15.0598,15.0277,15.0277,4700.0
2005-05-06 11:30:00,28.0,28.03,27.94,28.0,4400.0,15.0169,15.033,14.9848,15.0169,4400.0
2005-05-06 11:40:00,28.0,28.0,27.94,27.95,2300.0,15.0169,15.0169,14.9848,14.9901,2300.0
2005-05-06 11:50:00,27.96,27.99,27.92,27.96,4300.0,14.9955,15.0116,14.974,14.9955,4300.0
2005-05-06 12:00:00,27.93,27.94,27.88,27.94,6300.0,14.9794,14.9848,14.9526,14.9848,6300.0
2005-05-06 12:10:00,27.95,27.99,27.89,27.89,7900.0,14.9901,15.0116,14.9579,14.9579,7900.0
2005-05-06 12:20:00,27.93,27.99,27.93,27.99,2000.0,14.9794,15.0116,14.9794,15.0116,2000.0
2005-05-06 12:30:00,27.99,27.99,27.96,27.97,4200.0,15.0116,15.0116,14.9955,15.0009,4200.0
2005-05-06 12:40:00,27.97,27.97,27.96,27.96,3600.0,15.0009,15.0009,14.9955,14.9955,3600.0
2005-05-06 12:50:00,27.96,27.99,27.96,27.98,3200.0,14.9955,15.0116,14.9955,15.0062,3200.0
2005-05-06 13:00:00,28.0,28.0,27.98,27.99,77600.0,15.0169,15.0169,15.0062,15.0116,77600.0
2005-05-06 13:10:00,27.99,28.0,27.95,27.97,4800.0,15.0116,15.0169,14.9901,15.0009,4800.0
2005-05-06 13:20:00,27.97,28.07,27.97,28.05,6100.0,15.0009,15.0545,15.0009,15.0438,6100.0
2005-05-06 13:30:00,28.04,28.09,28.04,28.07,2300.0,15.0384,15.0652,15.0384,15.0545,2300.0
2005-05-06 13:40:00,28.07,28.07,28.05,28.05,1000.0,15.0545,15.0545,15.0438,15.0438,1000.0
2005-05-06 13:50:00,28.04,28.04,28.01,28.02,2500.0,15.0384,15.0384,15.0223,15.0277,2500.0
2005-05-06 14:00:00,28.04,28.11,28.04,28.1,2300.0,15.0384,15.0759,15.0384,15.0706,2300.0
2005-05-06 14:10:00,28.11,28.11,28.07,28.08,2200.0,15.0759,15.0759,15.0545,15.0598,2200.0
2005-05-06 14:20:00,28.08,28.08,28.02,28.04,3400.0,15.0598,15.0598,15.0277,15.0384,3400.0
2005-05-06 14:30:00,28.05,28.07,28.02,28.07,4400.0,15.0438,15.0545,15.0277,15.0545,4400.0
2005-05-06 14:40:00,28.05,28.08,28.0,28.04,15400.0,15.0438,15.0598,15.0169,15.0384,15400.0
2005-05-06 14:50:00,28.03,28.03,28.01,28.02,3300.0,15.033,15.033,15.0223,15.0277,3300.0
2005-05-06 15:00:00,28.02,28.05,28.02,28.05,19500.0,15.0277,15.0438,15.0277,15.0438,19500.0
2005-05-06 15:10:00,28.05,28.08,28.04,28.08,10400.0,15.0438,15.0598,15.0384,15.0598,10400.0
2005-05-06 15:20:00,28.07,28.08,28.0,28.01,6200.0,15.0545,15.0598,15.0169,15.0223,6200.0
2005-05-06 15:30:00,28.01,28.02,28.0,28.01,8000.0,15.0223,15.0277,15.0169,15.0223,8000.0
2005-05-06 15:40:00,28.01,28.07,28.01,28.07,12600.0,15.0223,15.0545,15.0223,15.0545,12600.0
2005-05-06 15:50:00,28.01,28.04,27.96,27.99,21100.0,15.0223,15.0384,14.9955,15.0116,21100.0
2005-05-09 09:30:00,27.99,27.99,27.9,27.94,17100.0,15.0116,15.0116,14.9633,14.9848,17100.0
2005-05-09 09:40:00,27.93,27.96,27.9,27.92,7000.0,14.9794,14.9955,14.9633,14.974,7000.0
2005-05-09 09:50:00,27.91,27.99,27.91,27.99,5400.0,14.9687,15.0116,14.9687,15.0116,5400.0
2005-05-09 10:00:00,27.99,27.99,27.92,27.93,8700.0,15.0116,15.0116,14.974,14.9794,8700.0
2005-05-09 10:10:00,27.93,27.94,27.85,27.89,6800.0,14.9794,14.9848,14.9365,14.9579,6800.0
2005-05-09 10:20:00,27.89,27.97,27.89,27.97,5500.0,14.9579,15.0009,14.9579,15.0009,5500.0
2005-05-09 10:30:00,27.96,27.97,27.94,27.96,5300.0,14.9955,15.0009,14.9848,14.9955,5300.0
2005-05-09 10:40:00,27.98,27.98,27.88,27.95,5000.0,15.0062,15.0062,14.9526,14.9901,5000.0
2005-05-09 10:50:00,27.95,27.95,27.87,27.9,4600.0,14.9901,14.9901,14.9472,14.9633,4600.0
2005-05-09 11:00:00,27.91,27.93,27.9,27.92,5000.0,14.9687,14.9794,14.9633,14.974,5000.0
2005-05-09 11:10:00,27.91,27.99,27.91,27.94,6500.0,14.9687,15.0116,14.9687,14.9848,6500.0
2005-05-09 11:20:00,27.95,28.01,27.95,27.96,5400.0,14.9901,15.0223,14.9901,14.9955,5400.0
2005-05-09 11:30:00,27.97,28.1,27.97,28.05,6000.0,15.0009,15.0706,15.0009,15.0438,6000.0
2005-05-09 11:40:00,28.05,28.07,28.04,28.04,2800.0,15.0438,15.0545,15.0384,15.0384,2800.0
2005-05-09 11:50:00,28.04,28.07,28.03,28.07,3100.0,15.0384,15.0545,15.033,15.0545,3100.0
2005-05-09 12:00:00,28.05,28.11,28.03,28.09,4200.0,15.0438,15.0759,15.033,15.0652,4200.0
2005-05-09 12:10:00,28.09,28.1,28.01,28.04,4500.0,15.0652,15.0706,15.0223,15.0384,4500.0
2005-05-09 12:20:00,28.04,28.04,27.98,27.98,5100.0,15.0384,15.0384,15.0062,15.0062,5100.0
2005-05-09 12:30:00,28.0,28.04,28.0,28.02,3800.0,15.0169,15.0384,15.0169,15.0277,3800.0
2005-05-09 12:40:00,28.02,28.02,27.98,28.0,6700.0,15.0277,15.0277,15.0062,15.0169,6700.0
2005-05-09 12:50:00,28.01,28.01,27.99,28.0,3900.0,15.0223,15.0223,15.0116,15.0169,3900.0
2005-05-09 13:00:00,28.0,28.04,27.99,27.99,4000.0,15.0169,15.0384,15.0116,15.0116,4000.0
2005-05-09 13:10:00,28.0,28.0,27.99,28.0,4300.0,15.0169,15.0169,15.0116,15.0169,4300.0
2005-05-09 13:20:00,28.0,28.02,28.0,28.02,2900.0,15.0169,15.0277,15.0169,15.0277,2900.0
2005-05-09 13:30:00,28.02,28.02,28.01,28.01,2700.0,15.0277,15.0277,15.0223,15.0223,2700.0
2005-05-09 13:40:00,28.02,28.02,28.0,28.01,6600.0,15.0277,15.0277,15.0169,15.0223,6600.0
2005-05-09 13:50:00,28.01,28.02,28.01,28.01,4500.0,15.0223,15.0277,15.0223,15.0223,4500.0
2005-05-09 14:00:00,28.0,28.01,27.96,27.96,14700.0,15.0169,15.0223,14.9955,14.9955,14700.0
2005-05-09 14:10:00,27.97,27.99,27.94,27.98,7800.0,15.0009,15.0116,14.9848,15.0062,7800.0
2005-05-09 14:20:00,27.99,27.99,27.87,27.91,14800.0,15.0116,15.0116,14.9472,14.9687,14800.0
2005-05-09 14:30:00,27.91,27.91,27.9,27.9,7900.0,14.9687,14.9687,14.9633,14.9633,7900.0
2005-05-09 14:40:00,27.9,27.9,27.87,27.87,6900.0,14.9633,14.9633,14.9472,14.9472,6900.0
2005-05-09 14:50:00,27.87,27.88,27.82,27.84,14900.0,14.9472,14.9526,14.9204,14.9311,14900.0
2005-05-09 15:00:00,27.85,27.85,27.78,27.78,9500.0,14.9365,14.9365,14.8989,14.8989,9500.0
2005-05-09 15:10:00,27.79,27.82,27.76,27.82,9500.0,14.9043,14.9204,14.8882,14.9204,9500.0
2005-05-09 15:20:00,27.82,27.85,27.79,27.79,8200.0,14.9204,14.9365,14.9043,14.9043,8200.0
2005-05-09 15:30:00,27.78,27.83,27.78,27.83,11000.0,14.8989,14.9258,14.8989,14.9258,11000.0
2005-05-09 15:40:00,27.83,27.85,27.78,27.82,16400.0,14.9258,14.9365,14.8989,14.9204,16400.0
2005-05-09 15:50:00,27.82,27.85,27.81,27.84,11900.0,14.9204,14.9365,14.915,14.9311,11900.0
2005-05-10 09:30:00,27.85,27.85,27.6,27.65,12200.0,14.9365,14.9365,14.8024,14.8292,12200.0
2005-05-10 09:40:00,27.66,27.73,27.65,27.68,17400.0,14.8346,14.8721,14.8292,14.8453,17400.0
2005-05-10 09:50:00,27.67,27.68,27.62,27.63,5100.0,14.84,14.8453,14.8131,14.8185,5100.0
2005-05-10 10:00:00,27.63,27.63,27.58,27.6,8200.0,14.8185,14.8185,14.7917,14.8024,8200.0
2005-05-10 10:10:00,27.6,27.63,27.58,27.6,15500.0,14.8024,14.8185,14.7917,14.8024,15500.0
2005-05-10 10:20:00,27.6,27.62,27.6,27.61,15500.0,14.8024,14.8131,14.8024,14.8078,15500.0
2005-05-10 10:30:00,27.61,27.63,27.57,27.63,6500.0,14.8078,14.8185,14.7863,14.8185,6500.0
2005-05-10 10:40:00,27.6,27.61,27.59,27.6,4800.0,14.8024,14.8078,14.797,14.8024,4800.0
2005-05-10 10:50:00,27.6,27.6,27.55,27.56,6900.0,14.8024,14.8024,14.7756,14.781,6900.0
2005-05-10 11:00:00,27.56,27.57,27.54,27.55,9500.0,14.781,14.7863,14.7702,14.7756,9500.0
2005-05-10 11:10:00,27.55,27.56,27.53,27.56,7000.0,14.7756,14.781,14.7649,14.781,7000.0
2005-05-10 11:20:00,27.56,27.57,27.55,27.55,8000.0,14.781,14.7863,14.7756,14.7756,8000.0
2005-05-10 11:30:00,27.56,27.57,27.55,27.57,3000.0,14.781,14.7863,14.7756,14.7863,3000.0
2005-05-10 11:40:00,27.57,27.58,27.55,27.55,4200.0,14.7863,14.7917,14.7756,14.7756,4200.0
2005-05-10 11:50:00,27.54,27.54,27.51,27.51,2500.0,14.7702,14.7702,14.7541,14.7541,2500.0
2005-05-10 12:00:00,27.51,27.52,27.47,27.52,9900.0,14.7541,14.7595,14.7327,14.7595,9900.0
2005-05-10 12:10:00,27.53,27.56,27.53,27.54,7000.0,14.7649,14.781,14.7649,14.7702,7000.0
2005-05-10 12:20:00,27.54,27.54,27.51,27.53,1600.0,14.7702,14.7702,14.7541,14.7649,1600.0
2005-05-10 12:30:00,27.52,27.54,27.5,27.51,4800.0,14.7595,14.7702,14.7488,14.7541,4800.0
2005-05-10 12:40:00,27.51,27.54,27.51,27.54,3700.0,14.7541,14.7702,14.7541,14.7702,3700.0
2005-05-10 12:50:00,27.52,27.59,27.52,27.52,10000.0,14.7595,14.797,14.7595,14.7595,10000.0
2005-05-10 13:00:00,27.54,27.55,27.45,27.45,24800.0,14.7702,14.7756,14.722,14.722,24800.0
2005-05-10 13:10:00,27.48,27.5,27.46,27.5,13000.0,14.7381,14.7488,14.7273,14.7488,13000.0
2005-05-10 13:20:00,27.5,27.5,27.49,27.5,13900.0,14.7488,14.7488,14.7434,14.7488,13900.0
2005-05-10 13:30:00,27.5,27.54,27.49,27.51,32800.0,14.7488,14.7702,14.7434,14.7541,32800.0
2005-05-10 13:40:00,27.5,27.5,27.47,27.49,7500.0,14.7488,14.7488,14.7327,14.7434,7500.0
2005-05-10 13:50:00,27.49,27.5,27.45,27.5,6400.0,14.7434,14.7488,14.722,14.7488,6400.0
2005-05-10 14:00:00,27.5,27.59,27.48,27.5,9700.0,14.7488,14.797,14.7381,14.7488,9700.0
2005-05-10 14:10:00,27.49,27.61,27.49,27.59,10100.0,14.7434,14.8078,14.7434,14.797,10100.0
2005-05-10 14:20:00,27.59,27.59,27.56,27.56,2900.0,14.797,14.797,14.781,14.781,2900.0
2005-05-10 14:30:00,27.56,27.56,27.51,27.52,141800.0,14.781,14.781,14.7541,14.7595,141800.0
2005-05-10 14:40:00,27.5,27.5,27.37,27.4,24700.0,14.7488,14.7488,14.6791,14.6951,24700.0
2005-05-10 14:50:00,27.4,27.4,27.35,27.39,22700.0,14.6951,14.6951,14.6683,14.6898,22700.0
2005-05-10 15:00:00,27.4,27.4,27.33,27.39,24400.0,14.6951,14.6951,14.6576,14.6898,24400.0
2005-05-10 15:10:00,27.39,27.41,27.39,27.41,14300.0,14.6898,14.7005,14.6898,14.7005,14300.0
2005-05-10 15:20:00,27.41,27.44,27.4,27.44,16300.0,14.7005,14.7166,14.6951,14.7166,16300.0
2005-05-10 15:30:00,27.43,27.43,27.39,27.4,10800.0,14.7112,14.7112,14.6898,14.6951,10800.0
2005-05-10 15:40:00,27.4,27.45,27.4,27.45,13500.0,14.6951,14.722,14.6951,14.722,13500.0
2005-05-10 15:50:00,27.45,27.5,27.45,27.5,49000.0,14.722,14.7488,14.722,14.7488,49000.0
2005-05-11 09:30:00,27.5,27.5,27.29,27.37,29100.0,14.7488,14.7488,14.6362,14.6791,29100.0
2005-05-11 09:40:00,27.36,27.38,27.28,27.31,4100.0,14.6737,14.6844,14.6308,14.6469,4100.0
2005-05-11 09:50:00,27.3,27.31,27.25,27.26,5700.0,14.6415,14.6469,14.6147,14.6201,5700.0
2005-05-11 10:00:00,27.27,27.35,27.26,27.27,8300.0,14.6254,14.6683,14.6201,14.6254,8300.0
2005-05-11 10:10:00,27.27,27.3,27.25,27.26,2800.0,14.6254,14.6415,14.6147,14.6201,2800.0
2005-05-11 10:20:00,27.26,27.31,27.23,27.3,11000.0,14.6201,14.6469,14.604,14.6415,11000.0
2005-05-11 10:30:00,27.31,27.49,27.31,27.49,14800.0,14.6469,14.7434,14.6469,14.7434,14800.0
2005-05-11 10:40:00,27.49,27.49,27.41,27.42,6300.0,14.7434,14.7434,14.7005,14.7059,6300.0
2005-05-11 10:50:00,27.39,27.39,27.3,27.34,6800.0,14.6898,14.6898,14.6415,14.663,6800.0
2005-05-11 11:00:00,27.32,27.33,27.24,27.33,5200.0,14.6522,14.6576,14.6093,14.6576,5200.0
2005-05-11 11:10:00,27.34,27.34,27.25,27.32,5500.0,14.663,14.663,14.6147,14.6522,5500.0
2005-05-11 11:20:00,27.32,27.35,27.32,27.35,3900.0,14.6522,14.6683,14.6522,14.6683,3900.0
2005-05-11 11:30:00,27.37,27.41,27.37,27.4,4200.0,14.6791,14.7005,14.6791,14.6951,4200.0
2005-05-11 11:40:00,27.39,27.4,27.39,27.4,1800.0,14.6898,14.6951,14.6898,14.6951,1800.0
2005-05-11 11:50:00,27.4,27.4,27.37,27.39,2200.0,14.6951,14.6951,14.6791,14.6898,2200.0
2005-05-11 12:00:00,27.39,27.4,27.24,27.35,8700.0,14.6898,14.6951,14.6093,14.6683,8700.0
2005-05-11 12:10:00,27.38,27.48,27.31,27.41,13600.0,14.6844,14.7381,14.6469,14.7005,13600.0
2005-05-11 12:20:00,27.41,27.44,27.41,27.42,6800.0,14.7005,14.7166,14.7005,14.7059,6800.0
2005-05-11 12:30:00,27.4,27.42,27.39,27.39,2100.0,14.6951,14.7059,14.6898,14.6898,2100.0
2005-05-11 12:40:00,27.39,27.42,27.36,27.4,8400.0,14.6898,14.7059,14.6737,14.6951,8400.0
2005-05-11 12:50:00,27.38,27.39,27.38,27.38,1200.0,14.6844,14.6898,14.6844,14.6844,1200.0
2005-05-11 13:00:00,27.39,27.43,27.39,27.43,7700.0,14.6898,14.7112,14.6898,14.7112,7700.0
2005-05-11 13:10:00,27.44,27.44,27.42,27.42,8800.0,14.7166,14.7166,14.7059,14.7059,8800.0
2005-05-11 13:20:00,27.42,27.44,27.41,27.42,9300.0,14.7059,14.7166,14.7005,14.7059,9300.0
2005-05-11 13:30:00,27.43,27.44,27.41,27.41,6400.0,14.7112,14.7166,14.7005,14.7005,6400.0
2005-05-11 13:40:00,27.41,27.41,27.39,27.39,4200.0,14.7005,14.7005,14.6898,14.6898,4200.0
2005-05-11 13:50:00,27.4,27.4,27.38,27.38,4000.0,14.6951,14.6951,14.6844,14.6844,4000.0
2005-05-11 14:00:00,27.38,27.47,27.38,27.47,24100.0,14.6844,14.7327,14.6844,14.7327,24100.0
2005-05-11 14:10:00,27.47,27.6,27.47,27.55,16000.0,14.7327,14.8024,14.7327,14.7756,16000.0
2005-05-11 14:20:00,27.57,27.57,27.52,27.53,6400.0,14.7863,14.7863,14.7595,14.7649,6400.0
2005-05-11 14:30:00,27.54,27.58,27.52,27.57,4800.0,14.7702,14.7917,14.7595,14.7863,4800.0
2005-05-11 14:40:00,27.56,27.63,27.56,27.61,7300.0,14.781,14.8185,14.781,14.8078,7300.0
2005-05-11 14:50:00,27.6,27.62,27.59,27.6,9000.0,14.8024,14.8131,14.797,14.8024,9000.0
2005-05-11 15:00:00,27.6,27.6,27.56,27.57,3200.0,14.8024,14.8024,14.781,14.7863,3200.0
2005-05-11 15:10:00,27.57,27.62,27.57,27.62,4900.0,14.7863,14.8131,14.7863,14.8131,4900.0
2005-05-11 15:20:00,27.62,27.63,27.57,27.61,8400.0,14.8131,14.8185,14.7863,14.8078,8400.0
2005-05-11 15:30:00,27.61,27.66,27.57,27.61,7000.0,14.8078,14.8346,14.7863,14.8078,7000.0
2005-05-11 15:40:00,27.6,27.61,27.55,27.59,7600.0,14.8024,14.8078,14.7756,14.797,7600.0
2005-05-11 15:50:00,27.58,27.66,27.56,27.62,14000.0,14.7917,14.8346,14.781,14.8131,14000.0
2005-05-12 09:30:00,27.62,27.62,27.48,27.53,10500.0,14.8131,14.8131,14.7381,14.7649,10500.0
2005-05-12 09:40:00,27.52,27.52,27.35,27.35,6200.0,14.7595,14.7595,14.6683,14.6683,6200.0
2005-05-12 09:50:00,27.35,27.36,27.22,27.26,27600.0,14.6683,14.6737,14.5986,14.6201,27600.0
2005-05-12 10:00:00,27.26,27.29,27.22,27.28,25900.0,14.6201,14.6362,14.5986,14.6308,25900.0
2005-05-12 10:10:00,27.29,27.42,27.28,27.41,9300.0,14.6362,14.7059,14.6308,14.7005,9300.0
2005-05-12 10:20:00,27.4,27.41,27.3,27.31,17500.0,14.6951,14.7005,14.6415,14.6469,17500.0
2005-05-12 10:30:00,27.31,27.34,27.26,27.31,15800.0,14.6469,14.663,14.6201,14.6469,15800.0
2005-05-12 10:40:00,27.31,27.32,27.19,27.19,5700.0,14.6469,14.6522,14.5825,14.5825,5700.0
2005-05-12 10:50:00,27.2,27.29,27.16,27.29,21100.0,14.5879,14.6362,14.5664,14.6362,21100.0
2005-05-12 11:00:00,27.31,27.32,27.18,27.18,15700.0,14.6469,14.6522,14.5772,14.5772,15700.0
2005-05-12 11:10:00,27.19,27.31,27.19,27.3,25600.0,14.5825,14.6469,14.5825,14.6415,25600.0
2005-05-12 11:20:00,27.3,27.36,27.3,27.32,11400.0,14.6415,14.6737,14.6415,14.6522,11400.0
2005-05-12 11:30:00,27.32,27.34,27.26,27.27,10200.0,14.6522,14.663,14.6201,14.6254,10200.0
2005-05-12 11:40:00,27.27,27.29,27.21,27.23,12800.0,14.6254,14.6362,14.5932,14.604,12800.0
2005-05-12 11:50:00,27.25,27.3,27.23,27.26,19200.0,14.6147,14.6415,14.604,14.6201,19200.0
2005-05-12 12:00:00,27.28,27.37,27.26,27.31,14100.0,14.6308,14.6791,14.6201,14.6469,14100.0
2005-05-12 12:10:00,27.32,27.32,27.25,27.29,8500.0,14.6522,14.6522,14.6147,14.6362,8500.0
2005-05-12 12:20:00,27.29,27.34,27.28,27.3,8500.0,14.6362,14.663,14.6308,14.6415,8500.0
2005-05-12 12:30:00,27.3,27.33,27.19,27.21,9100.0,14.6415,14.6576,14.5825,14.5932,9100.0
2005-05-12 12:40:00,27.21,27.3,27.21,27.29,5400.0,14.5932,14.6415,14.5932,14.6362,5400.0
2005-05-12 12:50:00,27.29,27.29,27.24,27.25,3800.0,14.6362,14.6362,14.6093,14.6147,3800.0
2005-05-12 13:00:00,27.25,27.3,27.24,27.28,5000.0,14.6147,14.6415,14.6093,14.6308,5000.0
2005-05-12 13:10:00,27.28,27.3,27.28,27.28,4600.0,14.6308,14.6415,14.6308,14.6308,4600.0
2005-05-12 13:20:00,27.29,27.31,27.28,27.29,4400.0,14.6362,14.6469,14.6308,14.6362,4400.0
2005-05-12 13:30:00,27.29,27.29,27.25,27.25,6100.0,14.6362,14.6362,14.6147,14.6147,6100.0
2005-05-12 13:40:00,27.25,27.26,27.21,27.25,17300.0,14.6147,14.6201,14.5932,14.6147,17300.0
2005-05-12 13:50:00,27.25,27.29,27.24,27.27,9100.0,14.6147,14.6362,14.6093,14.6254,9100.0
2005-05-12 14:00:00,27.26,27.29,27.26,27.28,8700.0,14.6201,14.6362,14.6201,14.6308,8700.0
2005-05-12 14:10:00,27.28,27.29,27.23,27.27,11200.0,14.6308,14.6362,14.604,14.6254,11200.0
2005-05-12 14:20:00,27.27,27.28,27.23,27.24,10800.0,14.6254,14.6308,14.604,14.6093,10800.0
2005-05-12 14:30:00,27.24,27.27,27.24,27.27,6800.0,14.6093,14.6254,14.6093,14.6254,6800.0
2005-05-12 14:40:00,27.27,27.27,27.25,27.25,7500.0,14.6254,14.6254,14.6147,14.6147,7500.0
2005-05-12 14:50:00,27.25,27.3,27.25,27.3,7900.0,14.6147,14.6415,14.6147,14.6415,7900.0
2005-05-12 15:00:00,27.29,27.29,27.28,27.28,6300.0,14.6362,14.6362,14.6308,14.6308,6300.0
2005-05-12 15:10:00,27.28,27.28,27.19,27.2,13400.0,14.6308,14.6308,14.5825,14.5879,13400.0
2005-05-12 15:20:00,27.2,27.27,27.19,27.24,8800.0,14.5879,14.6254,14.5825,14.6093,8800.0
2005-05-12 15:30:00,27.23,27.23,27.13,27.13,21100.0,14.604,14.604,14.5503,14.5503,21100.0
2005-05-12 15:40:00,27.14,27.14,27.11,27.12,28900.0,14.5557,14.5557,14.5396,14.545,28900.0
2005-05-12 15:50:00,27.12,27.12,27.11,27.12,25400.0,14.545,14.545,14.5396,14.545,25400.0
2005-05-13 09:30:00,27.29,27.29,27.12,27.17,10100.0,14.6362,14.6362,14.545,14.5718,10100.0
2005-05-13 09:40:00,27.12,27.14,27.02,27.06,6800.0,14.545,14.5557,14.4913,14.5128,6800.0
2005-05-13 09:50:00,27.06,27.16,27.02,27.07,9200.0,14.5128,14.5664,14.4913,14.5182,9200.0
2005-05-13 10:00:00,27.08,27.1,27.06,27.1,10000.0,14.5235,14.5343,14.5128,14.5343,10000.0
2005-05-13 10:10:00,27.09,27.19,27.09,27.17,3400.0,14.5289,14.5825,14.5289,14.5718,3400.0
2005-05-13 10:20:00,27.16,27.17,27.08,27.08,5000.0,14.5664,14.5718,14.5235,14.5235,5000.0
2005-05-13 10:30:00,27.06,27.13,27.06,27.13,5700.0,14.5128,14.5503,14.5128,14.5503,5700.0
2005-05-13 10:40:00,27.12,27.19,27.11,27.16,7000.0,14.545,14.5825,14.5396,14.5664,7000.0
2005-05-13 10:50:00,27.14,27.19,27.12,27.19,6200.0,14.5557,14.5825,14.545,14.5825,6200.0
2005-05-13 11:00:00,27.19,27.28,27.19,27.19,2300.0,14.5825,14.6308,14.5825,14.5825,2300.0
2005-05-13 11:10:00,27.18,27.18,27.16,27.17,1200.0,14.5772,14.5772,14.5664,14.5718,1200.0
2005-05-13 11:20:00,27.17,27.25,27.14,27.25,3400.0,14.5718,14.6147,14.5557,14.6147,3400.0
2005-05-13 11:30:00,27.25,27.27,27.24,27.24,2700.0,14.6147,14.6254,14.6093,14.6093,2700.0
2005-05-13 11:40:00,27.24,27.27,27.19,27.2,5900.0,14.6093,14.6254,14.5825,14.5879,5900.0
2005-05-13 11:50:00,27.22,27.28,27.18,27.18,8000.0,14.5986,14.6308,14.5772,14.5772,8000.0
2005-05-13 12:00:00,27.19,27.19,27.16,27.16,2100.0,14.5825,14.5825,14.5664,14.5664,2100.0
2005-05-13 12:10:00,27.16,27.2,27.16,27.2,4600.0,14.5664,14.5879,14.5664,14.5879,4600.0
2005-05-13 12:20:00,27.2,27.21,27.19,27.19,3400.0,14.5879,14.5932,14.5825,14.5825,3400.0
2005-05-13 12:30:00,27.18,27.18,27.13,27.13,900.0,14.5772,14.5772,14.5503,14.5503,900.0
2005-05-13 12:40:00,27.11,27.13,27.1,27.13,3300.0,14.5396,14.5503,14.5343,14.5503,3300.0
2005-05-13 12:50:00,27.13,27.15,27.13,27.13,3100.0,14.5503,14.5611,14.5503,14.5503,3100.0
2005-05-13 13:00:00,27.11,27.12,27.1,27.11,4400.0,14.5396,14.545,14.5343,14.5396,4400.0
2005-05-13 13:10:00,27.12,27.12,27.1,27.1,2000.0,14.545,14.545,14.5343,14.5343,2000.0
2005-05-13 13:20:00,27.09,27.09,27.0,27.0,12800.0,14.5289,14.5289,14.4806,14.4806,12800.0
2005-05-13 13:30:00,27.02,27.1,27.02,27.1,3400.0,14.4913,14.5343,14.4913,14.5343,3400.0
2005-05-13 13:40:00,27.1,27.1,27.0,27.0,7400.0,14.5343,14.5343,14.4806,14.4806,7400.0
2005-05-13 13:50:00,27.01,27.05,26.97,27.0,4700.0,14.486,14.5074,14.4645,14.4806,4700.0
2005-05-13 14:00:00,27.0,27.04,26.98,27.0,8100.0,14.4806,14.5021,14.4699,14.4806,8100.0
2005-05-13 14:10:00,26.99,27.15,26.97,26.98,12900.0,14.4753,14.5611,14.4645,14.4699,12900.0
2005-05-13 14:20:00,26.97,27.03,26.97,27.02,6400.0,14.4645,14.4967,14.4645,14.4913,6400.0
2005-05-13 14:30:00,26.99,26.99,26.85,26.86,7600.0,14.4753,14.4753,14.4002,14.4055,7600.0
2005-05-13 14:40:00,26.9,26.94,26.84,26.84,8200.0,14.427,14.4484,14.3948,14.3948,8200.0
2005-05-13 14:50:00,26.83,26.95,26.83,26.91,9600.0,14.3894,14.4538,14.3894,14.4324,9600.0
2005-05-13 15:00:00,26.92,26.97,26.92,26.95,4900.0,14.4377,14.4645,14.4377,14.4538,4900.0
2005-05-13 15:10:00,26.98,27.04,26.91,27.02,11200.0,14.4699,14.5021,14.4324,14.4913,11200.0
2005-05-13 15:20:00,27.03,27.15,27.01,27.05,8700.0,14.4967,14.5611,14.486,14.5074,8700.0
2005-05-13 15:30:00,27.05,27.1,26.97,27.07,8400.0,14.5074,14.5343,14.4645,14.5182,8400.0
2005-05-13 15:40:00,27.06,27.09,27.01,27.02,9100.0,14.5128,14.5289,14.486,14.4913,9100.0
2005-05-13 15:50:00,27.03,27.06,27.01,27.05,22600.0,14.4967,14.5128,14.486,14.5074,22600.0
2005-05-16 09:30:00,27.0,27.21,26.98,27.21,11500.0,14.4806,14.5932,14.4699,14.5932,11500.0
2005-05-16 09:40:00,27.24,27.28,27.19,27.27,5300.0,14.6093,14.6308,14.5825,14.6254,5300.0
2005-05-16 09:50:00,27.23,27.28,27.21,27.21,3600.0,14.604,14.6308,14.5932,14.5932,3600.0
2005-05-16 10:00:00,27.22,27.28,27.21,27.25,16100.0,14.5986,14.6308,14.5932,14.6147,16100.0
2005-05-16 10:10:00,27.23,27.23,27.19,27.22,7200.0,14.604,14.604,14.5825,14.5986,7200.0
2005-05-16 10:20:00,27.22,27.22,27.19,27.21,7000.0,14.5986,14.5986,14.5825,14.5932,7000.0
2005-05-16 10:30:00,27.21,27.28,27.2,27.28,6800.0,14.5932,14.6308,14.5879,14.6308,6800.0
2005-05-16 10:40:00,27.28,27.33,27.21,27.32,6500.0,14.6308,14.6576,14.5932,14.6522,6500.0
2005-05-16 10:50:00,27.32,27.36,27.29,27.35,9100.0,14.6522,14.6737,14.6362,14.6683,9100.0
2005-05-16 11:00:00,27.33,27.33,27.26,27.29,2900.0,14.6576,14.6576,14.6201,14.6362,2900.0
2005-05-16 11:10:00,27.29,27.3,27.28,27.3,4600.0,14.6362,14.6415,14.6308,14.6415,4600.0
2005-05-16 11:20:00,27.3,27.31,27.28,27.31,7900.0,14.6415,14.6469,14.6308,14.6469,7900.0
2005-05-16 11:30:00,27.33,27.34,27.3,27.34,7500.0,14.6576,14.663,14.6415,14.663,7500.0
2005-05-16 11:40:00,27.32,27.33,27.26,27.26,7100.0,14.6522,14.6576,14.6201,14.6201,7100.0
2005-05-16 11:50:00,27.27,27.31,27.27,27.31,4100.0,14.6254,14.6469,14.6254,14.6469,4100.0
2005-05-16 12:00:00,27.31,27.31,27.28,27.29,4300.0,14.6469,14.6469,14.6308,14.6362,4300.0
2005-05-16 12:10:00,27.28,27.28,27.26,27.27,3800.0,14.6308,14.6308,14.6201,14.6254,3800.0
2005-05-16 12:20:00,27.27,27.28,27.22,27.28,13700.0,14.6254,14.6308,14.5986,14.6308,13700.0
2005-05-16 12:30:00,27.28,27.28,27.22,27.27,6200.0,14.6308,14.6308,14.5986,14.6254,6200.0
2005-05-16 12:40:00,27.27,27.32,27.27,27.32,7400.0,14.6254,14.6522,14.6254,14.6522,7400.0
2005-05-16 12:50:00,27.31,27.31,27.27,27.27,4100.0,14.6469,14.6469,14.6254,14.6254,4100.0
2005-05-16 13:00:00,27.27,27.27,27.18,27.22,12700.0,14.6254,14.6254,14.5772,14.5986,12700.0
2005-05-16 13:10:00,27.23,27.24,27.22,27.22,8100.0,14.604,14.6093,14.5986,14.5986,8100.0
2005-05-16 13:20:00,27.22,27.24,27.22,27.24,18200.0,14.5986,14.6093,14.5986,14.6093,18200.0
2005-05-16 13:30:00,27.24,27.24,27.2,27.24,11500.0,14.6093,14.6093,14.5879,14.6093,11500.0
2005-05-16 13:40:00,27.24,27.29,27.23,27.29,8100.0,14.6093,14.6362,14.604,14.6362,8100.0
2005-05-16 13:50:00,27.3,27.3,27.26,27.28,4700.0,14.6415,14.6415,14.6201,14.6308,4700.0
2005-05-16 14:00:00,27.28,27.29,27.2,27.21,10600.0,14.6308,14.6362,14.5879,14.5932,10600.0
2005-05-16 14:10:00,27.21,27.24,27.21,27.24,5800.0,14.5932,14.6093,14.5932,14.6093,5800.0
2005-05-16 14:20:00,27.24,27.24,27.22,27.23,4100.0,14.6093,14.6093,14.5986,14.604,4100.0
2005-05-16 14:30:00,27.23,27.26,27.16,27.16,8500.0,14.604,14.6201,14.5664,14.5664,8500.0
2005-05-16 14:40:00,27.17,27.19,27.14,27.16,22200.0,14.5718,14.5825,14.5557,14.5664,22200.0
2005-05-16 14:50:00,27.16,27.16,27.1,27.13,29900.0,14.5664,14.5664,14.5343,14.5503,29900.0
2005-05-16 15:00:00,27.13,27.16,27.13,27.16,8800.0,14.5503,14.5664,14.5503,14.5664,8800.0
2005-05-16 15:10:00,27.16,27.19,27.16,27.16,12400.0,14.5664,14.5825,14.5664,14.5664,12400.0
2005-05-16 15:20:00,27.16,27.21,27.16,27.18,23000.0,14.5664,14.5932,14.5664,14.5772,23000.0
2005-05-16 15:30:00,27.17,27.2,27.14,27.18,15700.0,14.5718,14.5879,14.5557,14.5772,15700.0
2005-05-16 15:40:00,27.19,27.19,27.12,27.17,19700.0,14.5825,14.5825,14.545,14.5718,19700.0
2005-05-16 15:50:00,27.17,27.19,27.16,27.16,14400.0,14.5718,14.5825,14.5664,14.5664,14400.0
2005-05-17 09:30:00,27.16,27.16,26.97,27.01,9000.0,14.5664,14.5664,14.4645,14.486,9000.0
2005-05-17 09:40:00,27.01,27.15,27.01,27.06,13400.0,14.486,14.5611,14.486,14.5128,13400.0
2005-05-17 09:50:00,27.07,27.13,27.07,27.11,8900.0,14.5182,14.5503,14.5182,14.5396,8900.0
2005-05-17 10:00:00,27.12,27.13,27.09,27.1,8900.0,14.545,14.5503,14.5289,14.5343,8900.0
2005-05-17 10:10:00,27.1,27.11,27.09,27.09,8900.0,14.5343,14.5396,14.5289,14.5289,8900.0
2005-05-17 10:20:00,27.09,27.09,27.01,27.01,5400.0,14.5289,14.5289,14.486,14.486,5400.0
2005-05-17 10:30:00,26.98,27.02,26.97,27.0,11600.0,14.4699,14.4913,14.4645,14.4806,11600.0
2005-05-17 10:40:00,27.0,27.0,26.98,26.99,4400.0,14.4806,14.4806,14.4699,14.4753,4400.0
2005-05-17 10:50:00,26.98,26.98,26.96,26.96,6600.0,14.4699,14.4699,14.4592,14.4592,6600.0
2005-05-17 11:00:00,26.97,27.02,26.95,26.95,15800.0,14.4645,14.4913,14.4538,14.4538,15800.0
2005-05-17 11:10:00,26.95,26.97,26.93,26.93,4600.0,14.4538,14.4645,14.4431,14.4431,4600.0
2005-05-17 11:20:00,26.92,26.98,26.92,26.97,4700.0,14.4377,14.4699,14.4377,14.4645,4700.0
2005-05-17 11:30:00,26.96,27.0,26.95,27.0,10400.0,14.4592,14.4806,14.4538,14.4806,10400.0
2005-05-17 11:40:00,26.99,27.0,26.97,26.97,9500.0,14.4753,14.4806,14.4645,14.4645,9500.0
2005-05-17 11:50:00,26.97,26.99,26.96,26.96,7000.0,14.4645,14.4753,14.4592,14.4592,7000.0
2005-05-17 12:00:00,26.96,26.98,26.95,26.98,6300.0,14.4592,14.4699,14.4538,14.4699,6300.0
2005-05-17 12:10:00,26.98,27.02,26.98,27.02,6500.0,14.4699,14.4913,14.4699,14.4913,6500.0
2005-05-17 12:20:00,27.02,27.03,26.97,26.97,4100.0,14.4913,14.4967,14.4645,14.4645,4100.0
2005-05-17 12:30:00,26.98,27.0,26.93,26.93,4400.0,14.4699,14.4806,14.4431,14.4431,4400.0
2005-05-17 12:40:00,26.94,26.98,26.94,26.98,1600.0,14.4484,14.4699,14.4484,14.4699,1600.0
2005-05-17 12:50:00,26.97,26.97,26.94,26.95,1200.0,14.4645,14.4645,14.4484,14.4538,1200.0
2005-05-17 13:00:00,26.94,27.01,26.94,27.01,3700.0,14.4484,14.486,14.4484,14.486,3700.0
2005-05-17 13:10:00,26.99,27.03,26.95,27.02,5900.0,14.4753,14.4967,14.4538,14.4913,5900.0
2005-05-17 13:20:00,27.0,27.04,26.99,27.04,8900.0,14.4806,14.5021,14.4753,14.5021,8900.0
2005-05-17 13:30:00,27.0,27.07,27.0,27.07,21600.0,14.4806,14.5182,14.4806,14.5182,21600.0
2005-05-17 13:40:00,27.06,27.07,27.02,27.04,3400.0,14.5128,14.5182,14.4913,14.5021,3400.0
2005-05-17 13:50:00,27.04,27.04,26.96,27.0,7400.0,14.5021,14.5021,14.4592,14.4806,7400.0
2005-05-17 14:00:00,27.0,27.04,26.98,27.0,4400.0,14.4806,14.5021,14.4699,14.4806,4400.0
2005-05-17 14:10:00,27.0,27.05,26.97,27.0,8000.0,14.4806,14.5074,14.4645,14.4806,8000.0
2005-05-17 14:20:00,27.0,27.02,26.98,27.01,6700.0,14.4806,14.4913,14.4699,14.486,6700.0
2005-05-17 14:30:00,27.03,27.11,27.01,27.1,21100.0,14.4967,14.5396,14.486,14.5343,21100.0
2005-05-17 14:40:00,27.12,27.16,27.11,27.13,10300.0,14.545,14.5664,14.5396,14.5503,10300.0
2005-05-17 14:50:00,27.13,27.15,27.11,27.14,6100.0,14.5503,14.5611,14.5396,14.5557,6100.0
2005-05-17 15:00:00,27.13,27.16,27.1,27.13,13800.0,14.5503,14.5664,14.5343,14.5503,13800.0
2005-05-17 15:10:00,27.09,27.11,27.07,27.07,16600.0,14.5289,14.5396,14.5182,14.5182,16600.0
2005-05-17 15:20:00,27.07,27.09,27.05,27.08,9100.0,14.5182,14.5289,14.5074,14.5235,9100.0
2005-05-17 15:30:00,27.1,27.11,27.06,27.11,19000.0,14.5343,14.5396,14.5128,14.5396,19000.0
2005-05-17 15:40:00,27.1,27.11,27.08,27.1,12200.0,14.5343,14.5396,14.5235,14.5343,12200.0
2005-05-17 15:50:00,27.09,27.11,27.05,27.11,28500.0,14.5289,14.5396,14.5074,14.5396,28500.0
2005-05-18 09:30:00,27.3,27.4,27.24,27.3,11600.0,14.6415,14.6951,14.6093,14.6415,11600.0
2005-05-18 09:40:00,27.31,27.38,27.28,27.28,5200.0,14.6469,14.6844,14.6308,14.6308,5200.0
2005-05-18 09:50:00,27.28,27.4,27.28,27.4,11000.0,14.6308,14.6951,14.6308,14.6951,11000.0
2005-05-18 10:00:00,27.4,27.44,27.36,27.4,10400.0,14.6951,14.7166,14.6737,14.6951,10400.0
2005-05-18 10:10:00,27.4,27.44,27.4,27.42,6300.0,14.6951,14.7166,14.6951,14.7059,6300.0
2005-05-18 10:20:00,27.43,27.5,27.42,27.49,22100.0,14.7112,14.7488,14.7059,14.7434,22100.0
2005-05-18 10:30:00,27.49,27.58,27.49,27.55,38700.0,14.7434,14.7917,14.7434,14.7756,38700.0
2005-05-18 10:40:00,27.55,27.59,27.55,27.57,17300.0,14.7756,14.797,14.7756,14.7863,17300.0
2005-05-18 10:50:00,27.58,27.63,27.57,27.63,25200.0,14.7917,14.8185,14.7863,14.8185,25200.0
2005-05-18 11:00:00,27.63,27.64,27.6,27.63,9100.0,14.8185,14.8239,14.8024,14.8185,9100.0
2005-05-18 11:10:00,27.61,27.65,27.54,27.61,13400.0,14.8078,14.8292,14.7702,14.8078,13400.0
2005-05-18 11:20:00,27.62,27.65,27.62,27.64,3100.0,14.8131,14.8292,14.8131,14.8239,3100.0
2005-05-18 11:30:00,27.63,27.64,27.57,27.58,9800.0,14.8185,14.8239,14.7863,14.7917,9800.0
2005-05-18 11:40:00,27.59,27.6,27.58,27.59,3300.0,14.797,14.8024,14.7917,14.797,3300.0
2005-05-18 11:50:00,27.59,27.6,27.59,27.6,3400.0,14.797,14.8024,14.797,14.8024,3400.0
2005-05-18 12:00:00,27.6,27.64,27.6,27.64,10900.0,14.8024,14.8239,14.8024,14.8239,10900.0
2005-05-18 12:10:00,27.64,27.67,27.64,27.65,2700.0,14.8239,14.84,14.8239,14.8292,2700.0
2005-05-18 12:20:00,27.67,27.71,27.67,27.67,5000.0,14.84,14.8614,14.84,14.84,5000.0
2005-05-18 12:30:00,27.68,27.7,27.68,27.7,3800.0,14.8453,14.856,14.8453,14.856,3800.0
2005-05-18 12:40:00,27.7,27.73,27.7,27.71,6800.0,14.856,14.8721,14.856,14.8614,6800.0
2005-05-18 12:50:00,27.73,27.75,27.72,27.74,8400.0,14.8721,14.8829,14.8668,14.8775,8400.0
2005-05-18 13:00:00,27.74,27.75,27.73,27.75,9200.0,14.8775,14.8829,14.8721,14.8829,9200.0
2005-05-18 13:10:00,27.75,27.75,27.68,27.68,6600.0,14.8829,14.8829,14.8453,14.8453,6600.0
2005-05-18 13:20:00,27.68,27.68,27.62,27.65,8700.0,14.8453,14.8453,14.8131,14.8292,8700.0
2005-05-18 13:30:00,27.66,27.7,27.66,27.7,6200.0,14.8346,14.856,14.8346,14.856,6200.0
2005-05-18 13:40:00,27.7,27.7,27.67,27.69,7300.0,14.856,14.856,14.84,14.8507,7300.0
2005-05-18 13:50:00,27.68,27.7,27.67,27.68,4100.0,14.8453,14.856,14.84,14.8453,4100.0
2005-05-18 14:00:00,27.68,27.71,27.67,27.7,8300.0,14.8453,14.8614,14.84,14.856,8300.0
2005-05-18 14:10:00,27.7,27.77,27.69,27.77,9100.0,14.856,14.8936,14.8507,14.8936,9100.0
2005-05-18 14:20:00,27.77,27.78,27.75,27.78,9800.0,14.8936,14.8989,14.8829,14.8989,9800.0
2005-05-18 14:30:00,27.76,27.77,27.69,27.74,10900.0,14.8882,14.8936,14.8507,14.8775,10900.0
2005-05-18 14:40:00,27.75,27.81,27.75,27.78,12200.0,14.8829,14.915,14.8829,14.8989,12200.0
2005-05-18 14:50:00,27.78,27.81,27.78,27.79,12000.0,14.8989,14.915,14.8989,14.9043,12000.0
2005-05-18 15:00:00,27.8,27.8,27.77,27.78,19800.0,14.9097,14.9097,14.8936,14.8989,19800.0
2005-05-18 15:10:00,27.78,27.81,27.78,27.81,11400.0,14.8989,14.915,14.8989,14.915,11400.0
2005-05-18 15:20:00,27.82,27.82,27.75,27.75,10200.0,14.9204,14.9204,14.8829,14.8829,10200.0
2005-05-18 15:30:00,27.72,27.8,27.66,27.67,17500.0,14.8668,14.9097,14.8346,14.84,17500.0
2005-05-18 15:40:00,27.67,27.75,27.67,27.75,22200.0,14.84,14.8829,14.84,14.8829,22200.0
2005-05-18 15:50:00,27.75,27.75,27.72,27.73,16800.0,14.8829,14.8829,14.8668,14.8721,16800.0
2005-05-19 09:30:00,27.73,27.85,27.71,27.85,8200.0,14.8721,14.9365,14.8614,14.9365,8200.0
2005-05-19 09:40:00,27.82,27.91,27.78,27.88,17100.0,14.9204,14.9687,14.8989,14.9526,17100.0
2005-05-19 09:50:00,27.87,27.93,27.84,27.88,9800.0,14.9472,14.9794,14.9311,14.9526,9800.0
2005-05-19 10:00:00,27.88,27.95,27.85,27.92,11600.0,14.9526,14.9901,14.9365,14.974,11600.0
2005-05-19 10:10:00,27.95,27.96,27.8,27.83,13200.0,14.9901,14.9955,14.9097,14.9258,13200.0
2005-05-19 10:20:00,27.82,27.92,27.82,27.92,11000.0,14.9204,14.974,14.9204,14.974,11000.0
2005-05-19 10:30:00,27.9,27.91,27.85,27.87,3900.0,14.9633,14.9687,14.9365,14.9472,3900.0
2005-05-19 10:40:00,27.86,27.92,27.85,27.92,5700.0,14.9419,14.974,14.9365,14.974,5700.0
2005-05-19 10:50:00,27.91,27.92,27.88,27.91,6500.0,14.9687,14.974,14.9526,14.9687,6500.0
2005-05-19 11:00:00,27.91,27.91,27.84,27.85,5400.0,14.9687,14.9687,14.9311,14.9365,5400.0
2005-05-19 11:10:00,27.85,27.98,27.85,27.93,11100.0,14.9365,15.0062,14.9365,14.9794,11100.0
2005-05-19 11:20:00,27.93,27.97,27.93,27.97,13300.0,14.9794,15.0009,14.9794,15.0009,13300.0
2005-05-19 11:30:00,27.95,27.95,27.92,27.93,4700.0,14.9901,14.9901,14.974,14.9794,4700.0
2005-05-19 11:40:00,27.94,27.94,27.88,27.9,6800.0,14.9848,14.9848,14.9526,14.9633,6800.0
2005-05-19 11:50:00,27.9,27.92,27.87,27.9,6500.0,14.9633,14.974,14.9472,14.9633,6500.0
2005-05-19 12:00:00,27.9,27.91,27.82,27.88,7100.0,14.9633,14.9687,14.9204,14.9526,7100.0
2005-05-19 12:10:00,27.88,27.92,27.88,27.91,6900.0,14.9526,14.974,14.9526,14.9687,6900.0
2005-05-19 12:20:00,27.91,27.92,27.87,27.88,10600.0,14.9687,14.974,14.9472,14.9526,10600.0
2005-05-19 12:30:00,27.88,27.93,27.88,27.89,13500.0,14.9526,14.9794,14.9526,14.9579,13500.0
2005-05-19 12:40:00,27.9,27.92,27.89,27.91,9100.0,14.9633,14.974,14.9579,14.9687,9100.0
2005-05-19 12:50:00,27.91,27.91,27.9,27.9,2400.0,14.9687,14.9687,14.9633,14.9633,2400.0
2005-05-19 13:00:00,27.9,27.93,27.9,27.91,1700.0,14.9633,14.9794,14.9633,14.9687,1700.0
2005-05-19 13:10:00,27.91,27.92,27.9,27.91,2400.0,14.9687,14.974,14.9633,14.9687,2400.0
2005-05-19 13:20:00,27.91,27.91,27.89,27.9,3600.0,14.9687,14.9687,14.9579,14.9633,3600.0
2005-05-19 13:30:00,27.9,27.9,27.89,27.9,2200.0,14.9633,14.9633,14.9579,14.9633,2200.0
2005-05-19 13:40:00,27.89,27.89,27.81,27.84,16600.0,14.9579,14.9579,14.915,14.9311,16600.0
2005-05-19 13:50:00,27.82,27.87,27.8,27.85,5400.0,14.9204,14.9472,14.9097,14.9365,5400.0
2005-05-19 14:00:00,27.84,27.87,27.81,27.85,2700.0,14.9311,14.9472,14.915,14.9365,2700.0
2005-05-19 14:10:00,27.85,27.89,27.84,27.89,4400.0,14.9365,14.9579,14.9311,14.9579,4400.0
2005-05-19 14:20:00,27.89,27.9,27.86,27.9,4200.0,14.9579,14.9633,14.9419,14.9633,4200.0
2005-05-19 14:30:00,27.89,27.89,27.85,27.86,3200.0,14.9579,14.9579,14.9365,14.9419,3200.0
2005-05-19 14:40:00,27.85,27.93,27.82,27.93,18300.0,14.9365,14.9794,14.9204,14.9794,18300.0
2005-05-19 14:50:00,27.89,27.9,27.87,27.87,4100.0,14.9579,14.9633,14.9472,14.9472,4100.0
2005-05-19 15:00:00,27.87,27.89,27.83,27.87,15800.0,14.9472,14.9579,14.9258,14.9472,15800.0
2005-05-19 15:10:00,27.87,27.91,27.82,27.88,13100.0,14.9472,14.9687,14.9204,14.9526,13100.0
2005-05-19 15:20:00,27.9,27.95,27.89,27.9,6900.0,14.9633,14.9901,14.9579,14.9633,6900.0
2005-05-19 15:30:00,27.9,27.93,27.89,27.92,5500.0,14.9633,14.9794,14.9579,14.974,5500.0
2005-05-19 15:40:00,27.89,27.9,27.87,27.88,3300.0,14.9579,14.9633,14.9472,14.9526,3300.0
2005-05-19 15:50:00,27.89,27.92,27.89,27.9,3100.0,14.9579,14.974,14.9579,14.9633,3100.0
2005-05-20 09:30:00,27.93,27.93,27.81,27.87,6100.0,14.9794,14.9794,14.915,14.9472,6100.0
2005-05-20 09:40:00,27.87,27.87,27.7,27.71,12300.0,14.9472,14.9472,14.856,14.8614,12300.0
2005-05-20 09:50:00,27.74,27.78,27.61,27.78,14800.0,14.8775,14.8989,14.8078,14.8989,14800.0
2005-05-20 10:00:00,27.79,27.79,27.7,27.7,5400.0,14.9043,14.9043,14.856,14.856,5400.0
2005-05-20 10:10:00,27.68,27.68,27.58,27.64,4900.0,14.8453,14.8453,14.7917,14.8239,4900.0
2005-05-20 10:20:00,27.65,27.68,27.63,27.65,4600.0,14.8292,14.8453,14.8185,14.8292,4600.0
2005-05-20 10:30:00,27.67,27.7,27.66,27.68,5300.0,14.84,14.856,14.8346,14.8453,5300.0
2005-05-20 10:40:00,27.67,27.67,27.62,27.62,5000.0,14.84,14.84,14.8131,14.8131,5000.0
2005-05-20 10:50:00,27.61,27.62,27.57,27.6,8600.0,14.8078,14.8131,14.7863,14.8024,8600.0
2005-05-20 11:00:00,27.6,27.62,27.58,27.6,6600.0,14.8024,14.8131,14.7917,14.8024,6600.0
2005-05-20 11:10:00,27.6,27.61,27.55,27.59,3000.0,14.8024,14.8078,14.7756,14.797,3000.0
2005-05-20 11:20:00,27.58,27.58,27.51,27.56,5600.0,14.7917,14.7917,14.7541,14.781,5600.0
2005-05-20 11:30:00,27.55,27.55,27.5,27.5,13000.0,14.7756,14.7756,14.7488,14.7488,13000.0
2005-05-20 11:40:00,27.51,27.53,27.49,27.53,7300.0,14.7541,14.7649,14.7434,14.7649,7300.0
2005-05-20 11:50:00,27.52,27.53,27.47,27.51,10400.0,14.7595,14.7649,14.7327,14.7541,10400.0
2005-05-20 12:00:00,27.49,27.51,27.49,27.51,2200.0,14.7434,14.7541,14.7434,14.7541,2200.0
2005-05-20 12:10:00,27.51,27.51,27.47,27.49,2300.0,14.7541,14.7541,14.7327,14.7434,2300.0
2005-05-20 12:20:00,27.5,27.55,27.5,27.54,6000.0,14.7488,14.7756,14.7488,14.7702,6000.0
2005-05-20 12:30:00,27.53,27.56,27.52,27.54,8500.0,14.7649,14.781,14.7595,14.7702,8500.0
2005-05-20 12:40:00,27.53,27.55,27.53,27.54,2700.0,14.7649,14.7756,14.7649,14.7702,2700.0
2005-05-20 12:50:00,27.54,27.58,27.54,27.56,2200.0,14.7702,14.7917,14.7702,14.781,2200.0
2005-05-20 13:00:00,27.57,27.6,27.56,27.57,5900.0,14.7863,14.8024,14.781,14.7863,5900.0
2005-05-20 13:10:00,27.57,27.67,27.57,27.66,14900.0,14.7863,14.84,14.7863,14.8346,14900.0
2005-05-20 13:20:00,27.63,27.64,27.58,27.62,6400.0,14.8185,14.8239,14.7917,14.8131,6400.0
2005-05-20 13:30:00,27.63,27.68,27.62,27.65,8300.0,14.8185,14.8453,14.8131,14.8292,8300.0
2005-05-20 13:40:00,27.65,27.69,27.65,27.69,5400.0,14.8292,14.8507,14.8292,14.8507,5400.0
2005-05-20 13:50:00,27.69,27.74,27.68,27.71,16100.0,14.8507,14.8775,14.8453,14.8614,16100.0
2005-05-20 14:00:00,27.71,27.75,27.71,27.74,11700.0,14.8614,14.8829,14.8614,14.8775,11700.0
2005-05-20 14:10:00,27.73,27.8,27.73,27.77,11300.0,14.8721,14.9097,14.8721,14.8936,11300.0
2005-05-20 14:20:00,27.77,27.8,27.74,27.77,6100.0,14.8936,14.9097,14.8775,14.8936,6100.0
2005-05-20 14:30:00,27.79,27.79,27.76,27.76,7500.0,14.9043,14.9043,14.8882,14.8882,7500.0
2005-05-20 14:40:00,27.77,27.79,27.75,27.77,3800.0,14.8936,14.9043,14.8829,14.8936,3800.0
2005-05-20 14:50:00,27.76,27.79,27.72,27.73,10400.0,14.8882,14.9043,14.8668,14.8721,10400.0
2005-05-20 15:00:00,27.72,27.72,27.66,27.66,2000.0,14.8668,14.8668,14.8346,14.8346,2000.0
2005-05-20 15:10:00,27.66,27.76,27.64,27.73,12700.0,14.8346,14.8882,14.8239,14.8721,12700.0
2005-05-20 15:20:00,27.72,27.82,27.72,27.81,15800.0,14.8668,14.9204,14.8668,14.915,15800.0
2005-05-20 15:30:00,27.82,27.84,27.81,27.83,8400.0,14.9204,14.9311,14.915,14.9258,8400.0
2005-05-20 15:40:00,27.82,27.84,27.8,27.82,13500.0,14.9204,14.9311,14.9097,14.9204,13500.0
2005-05-20 15:50:00,27.82,27.88,27.81,27.85,22400.0,14.9204,14.9526,14.915,14.9365,22400.0
2005-05-23 09:30:00,27.76,27.76,27.67,27.69,13900.0,14.8882,14.8882,14.84,14.8507,13900.0
2005-05-23 09:40:00,27.69,27.73,27.66,27.73,15300.0,14.8507,14.8721,14.8346,14.8721,15300.0
2005-05-23 09:50:00,27.71,27.71,27.6,27.67,8200.0,14.8614,14.8614,14.8024,14.84,8200.0
2005-05-23 10:00:00,27.67,27.67,27.56,27.58,11300.0,14.84,14.84,14.781,14.7917,11300.0
2005-05-23 10:10:00,27.57,27.57,27.52,27.52,3800.0,14.7863,14.7863,14.7595,14.7595,3800.0
2005-05-23 10:20:00,27.51,27.57,27.5,27.57,14600.0,14.7541,14.7863,14.7488,14.7863,14600.0
2005-05-23 10:30:00,27.6,27.6,27.48,27.49,12900.0,14.8024,14.8024,14.7381,14.7434,12900.0
2005-05-23 10:40:00,27.5,27.55,27.42,27.42,18000.0,14.7488,14.7756,14.7059,14.7059,18000.0
2005-05-23 10:50:00,27.41,27.45,27.36,27.44,8500.0,14.7005,14.722,14.6737,14.7166,8500.0
2005-05-23 11:00:00,27.44,27.44,27.36,27.39,8800.0,14.7166,14.7166,14.6737,14.6898,8800.0
2005-05-23 11:10:00,27.4,27.4,27.33,27.39,6700.0,14.6951,14.6951,14.6576,14.6898,6700.0
2005-05-23 11:20:00,27.37,27.39,27.35,27.35,5300.0,14.6791,14.6898,14.6683,14.6683,5300.0
2005-05-23 11:30:00,27.35,27.4,27.35,27.39,6600.0,14.6683,14.6951,14.6683,14.6898,6600.0
2005-05-23 11:40:00,27.39,27.39,27.32,27.37,9200.0,14.6898,14.6898,14.6522,14.6791,9200.0
2005-05-23 11:50:00,27.35,27.38,27.33,27.38,5700.0,14.6683,14.6844,14.6576,14.6844,5700.0
2005-05-23 12:00:00,27.37,27.4,27.37,27.37,4100.0,14.6791,14.6951,14.6791,14.6791,4100.0
2005-05-23 12:10:00,27.37,27.37,27.31,27.33,7400.0,14.6791,14.6791,14.6469,14.6576,7400.0
2005-05-23 12:20:00,27.33,27.33,27.3,27.32,5700.0,14.6576,14.6576,14.6415,14.6522,5700.0
2005-05-23 12:30:00,27.31,27.36,27.22,27.29,19100.0,14.6469,14.6737,14.5986,14.6362,19100.0
2005-05-23 12:40:00,27.29,27.3,27.24,27.28,16000.0,14.6362,14.6415,14.6093,14.6308,16000.0
2005-05-23 12:50:00,27.26,27.26,27.22,27.24,14200.0,14.6201,14.6201,14.5986,14.6093,14200.0
2005-05-23 13:00:00,27.24,27.28,27.23,27.26,17300.0,14.6093,14.6308,14.604,14.6201,17300.0
2005-05-23 13:10:00,27.27,27.32,27.26,27.31,12000.0,14.6254,14.6522,14.6201,14.6469,12000.0
2005-05-23 13:20:00,27.32,27.42,27.32,27.34,9700.0,14.6522,14.7059,14.6522,14.663,9700.0
2005-05-23 13:30:00,27.33,27.4,27.33,27.4,8200.0,14.6576,14.6951,14.6576,14.6951,8200.0
2005-05-23 13:40:00,27.41,27.46,27.37,27.46,28300.0,14.7005,14.7273,14.6791,14.7273,28300.0
2005-05-23 13:50:00,27.46,27.5,27.46,27.5,15100.0,14.7273,14.7488,14.7273,14.7488,15100.0
2005-05-23 14:00:00,27.51,27.64,27.51,27.62,11900.0,14.7541,14.8239,14.7541,14.8131,11900.0
2005-05-23 14:10:00,27.6,27.63,27.6,27.63,9900.0,14.8024,14.8185,14.8024,14.8185,9900.0
2005-05-23 14:20:00,27.63,27.65,27.62,27.63,8700.0,14.8185,14.8292,14.8131,14.8185,8700.0
2005-05-23 14:30:00,27.63,27.66,27.62,27.66,4400.0,14.8185,14.8346,14.8131,14.8346,4400.0
2005-05-23 14:40:00,27.66,27.67,27.65,27.66,9100.0,14.8346,14.84,14.8292,14.8346,9100.0
2005-05-23 14:50:00,27.67,27.71,27.65,27.65,7500.0,14.84,14.8614,14.8292,14.8292,7500.0
2005-05-23 15:00:00,27.65,27.7,27.65,27.7,6000.0,14.8292,14.856,14.8292,14.856,6000.0
2005-05-23 15:10:00,27.7,27.72,27.66,27.66,8000.0,14.856,14.8668,14.8346,14.8346,8000.0
2005-05-23 15:20:00,27.67,27.69,27.67,27.67,12000.0,14.84,14.8507,14.84,14.84,12000.0
2005-05-23 15:30:00,27.67,27.69,27.65,27.68,23200.0,14.84,14.8507,14.8292,14.8453,23200.0
2005-05-23 15:40:00,27.67,27.67,27.59,27.6,11400.0,14.84,14.84,14.797,14.8024,11400.0
2005-05-23 15:50:00,27.59,27.64,27.58,27.59,24700.0,14.797,14.8239,14.7917,14.797,24700.0
2005-05-24 09:30:00,27.58,27.62,27.45,27.45,6000.0,14.7917,14.8131,14.722,14.722,6000.0
2005-05-24 09:40:00,27.45,27.45,27.38,27.4,11400.0,14.722,14.722,14.6844,14.6951,11400.0
2005-05-24 09:50:00,27.4,27.44,27.37,27.37,15600.0,14.6951,14.7166,14.6791,14.6791,15600.0
2005-05-24 10:00:00,27.37,27.38,27.25,27.25,14100.0,14.6791,14.6844,14.6147,14.6147,14100.0
2005-05-24 10:10:00,27.26,27.27,27.23,27.24,10600.0,14.6201,14.6254,14.604,14.6093,10600.0
2005-05-24 10:20:00,27.24,27.24,27.23,27.23,17300.0,14.6093,14.6093,14.604,14.604,17300.0
2005-05-24 10:30:00,27.23,27.23,27.18,27.18,8400.0,14.604,14.604,14.5772,14.5772,8400.0
2005-05-24 10:40:00,27.19,27.24,27.18,27.19,26200.0,14.5825,14.6093,14.5772,14.5825,26200.0
2005-05-24 10:50:00,27.2,27.28,27.2,27.22,15100.0,14.5879,14.6308,14.5879,14.5986,15100.0
2005-05-24 11:00:00,27.23,27.29,27.2,27.26,14900.0,14.604,14.6362,14.5879,14.6201,14900.0
2005-05-24 11:10:00,27.29,27.32,27.27,27.28,13300.0,14.6362,14.6522,14.6254,14.6308,13300.0
2005-05-24 11:20:00,27.28,27.3,27.28,27.29,9200.0,14.6308,14.6415,14.6308,14.6362,9200.0
2005-05-24 11:30:00,27.3,27.33,27.24,27.24,8200.0,14.6415,14.6576,14.6093,14.6093,8200.0
2005-05-24 11:40:00,27.25,27.28,27.25,27.27,7100.0,14.6147,14.6308,14.6147,14.6254,7100.0
2005-05-24 11:50:00,27.26,27.27,27.21,27.21,5500.0,14.6201,14.6254,14.5932,14.5932,5500.0
2005-05-24 12:00:00,27.22,27.3,27.22,27.3,8200.0,14.5986,14.6415,14.5986,14.6415,8200.0
2005-05-24 12:10:00,27.29,27.3,27.26,27.26,6400.0,14.6362,14.6415,14.6201,14.6201,6400.0
2005-05-24 12:20:00,27.27,27.27,27.26,27.27,5900.0,14.6254,14.6254,14.6201,14.6254,5900.0
2005-05-24 12:30:00,27.29,27.29,27.27,27.28,4800.0,14.6362,14.6362,14.6254,14.6308,4800.0
2005-05-24 12:40:00,27.28,27.28,27.22,27.22,10100.0,14.6308,14.6308,14.5986,14.5986,10100.0
2005-05-24 12:50:00,27.22,27.22,27.09,27.1,24800.0,14.5986,14.5986,14.5289,14.5343,24800.0
2005-05-24 13:00:00,27.1,27.15,27.1,27.12,20500.0,14.5343,14.5611,14.5343,14.545,20500.0
2005-05-24 13:10:00,27.12,27.17,27.12,27.14,20200.0,14.545,14.5718,14.545,14.5557,20200.0
2005-05-24 13:20:00,27.15,27.18,27.14,27.16,11900.0,14.5611,14.5772,14.5557,14.5664,11900.0
2005-05-24 13:30:00,27.16,27.16,27.13,27.14,7800.0,14.5664,14.5664,14.5503,14.5557,7800.0
2005-05-24 13:40:00,27.14,27.15,27.13,27.14,11500.0,14.5557,14.5611,14.5503,14.5557,11500.0
2005-05-24 13:50:00,27.14,27.25,27.14,27.25,46300.0,14.5557,14.6147,14.5557,14.6147,46300.0
2005-05-24 14:00:00,27.25,27.26,27.18,27.26,28800.0,14.6147,14.6201,14.5772,14.6201,28800.0
2005-05-24 14:10:00,27.25,27.28,27.25,27.26,23700.0,14.6147,14.6308,14.6147,14.6201,23700.0
2005-05-24 14:20:00,27.26,27.3,27.25,27.27,13300.0,14.6201,14.6415,14.6147,14.6254,13300.0
2005-05-24 14:30:00,27.27,27.3,27.26,27.28,15800.0,14.6254,14.6415,14.6201,14.6308,15800.0
2005-05-24 14:40:00,27.28,27.41,27.27,27.41,27800.0,14.6308,14.7005,14.6254,14.7005,27800.0
2005-05-24 14:50:00,27.41,27.44,27.4,27.41,26500.0,14.7005,14.7166,14.6951,14.7005,26500.0
2005-05-24 15:00:00,27.41,27.44,27.4,27.43,21600.0,14.7005,14.7166,14.6951,14.7112,21600.0
2005-05-24 15:10:00,27.44,27.44,27.41,27.44,7000.0,14.7166,14.7166,14.7005,14.7166,7000.0
2005-05-24 15:20:00,27.45,27.53,27.45,27.53,14800.0,14.722,14.7649,14.722,14.7649,14800.0
2005-05-24 15:30:00,27.52,27.52,27.5,27.52,6100.0,14.7595,14.7595,14.7488,14.7595,6100.0
2005-05-24 15:40:00,27.52,27.52,27.47,27.48,36700.0,14.7595,14.7595,14.7327,14.7381,36700.0
2005-05-24 15:50:00,27.47,27.51,27.47,27.48,32200.0,14.7327,14.7541,14.7327,14.7381,32200.0
2005-05-25 09:30:00,27.49,27.49,27.35,27.44,4800.0,14.7434,14.7434,14.6683,14.7166,4800.0
2005-05-25 09:40:00,27.43,27.43,27.28,27.29,15300.0,14.7112,14.7112,14.6308,14.6362,15300.0
2005-05-25 09:50:00,27.3,27.34,27.3,27.33,9700.0,14.6415,14.663,14.6415,14.6576,9700.0
2005-05-25 10:00:00,27.33,27.33,27.26,27.27,19800.0,14.6576,14.6576,14.6201,14.6254,19800.0
2005-05-25 10:10:00,27.27,27.27,27.2,27.22,3000.0,14.6254,14.6254,14.5879,14.5986,3000.0
2005-05-25 10:20:00,27.22,27.24,27.18,27.18,8500.0,14.5986,14.6093,14.5772,14.5772,8500.0
2005-05-25 10:30:00,27.19,27.2,27.15,27.16,6500.0,14.5825,14.5879,14.5611,14.5664,6500.0
2005-05-25 10:40:00,27.18,27.19,27.15,27.19,4400.0,14.5772,14.5825,14.5611,14.5825,4400.0
2005-05-25 10:50:00,27.16,27.18,27.15,27.15,9200.0,14.5664,14.5772,14.5611,14.5611,9200.0
2005-05-25 11:00:00,27.15,27.18,27.15,27.17,5100.0,14.5611,14.5772,14.5611,14.5718,5100.0
2005-05-25 11:10:00,27.18,27.2,27.17,27.19,7400.0,14.5772,14.5879,14.5718,14.5825,7400.0
2005-05-25 11:20:00,27.19,27.23,27.19,27.21,5300.0,14.5825,14.604,14.5825,14.5932,5300.0
2005-05-25 11:30:00,27.23,27.23,27.21,27.23,7200.0,14.604,14.604,14.5932,14.604,7200.0
2005-05-25 11:40:00,27.22,27.23,27.22,27.22,3600.0,14.5986,14.604,14.5986,14.5986,3600.0
2005-05-25 11:50:00,27.21,27.25,27.21,27.25,19300.0,14.5932,14.6147,14.5932,14.6147,19300.0
2005-05-25 12:00:00,27.23,27.27,27.23,27.26,14000.0,14.604,14.6254,14.604,14.6201,14000.0
2005-05-25 12:10:00,27.26,27.26,27.25,27.25,1600.0,14.6201,14.6201,14.6147,14.6147,1600.0
2005-05-25 12:20:00,27.26,27.26,27.25,27.25,12600.0,14.6201,14.6201,14.6147,14.6147,12600.0
2005-05-25 12:30:00,27.26,27.27,27.24,27.25,5000.0,14.6201,14.6254,14.6093,14.6147,5000.0
2005-05-25 12:40:00,27.25,27.27,27.24,27.24,2200.0,14.6147,14.6254,14.6093,14.6093,2200.0
2005-05-25 12:50:00,27.25,27.25,27.23,27.23,5500.0,14.6147,14.6147,14.604,14.604,5500.0
2005-05-25 13:00:00,27.23,27.27,27.23,27.25,8500.0,14.604,14.6254,14.604,14.6147,8500.0
2005-05-25 13:10:00,27.25,27.25,27.22,27.25,18000.0,14.6147,14.6147,14.5986,14.6147,18000.0
2005-05-25 13:20:00,27.25,27.26,27.22,27.22,13900.0,14.6147,14.6201,14.5986,14.5986,13900.0
2005-05-25 13:30:00,27.22,27.29,27.22,27.24,27500.0,14.5986,14.6362,14.5986,14.6093,27500.0
2005-05-25 13:40:00,27.25,27.26,27.23,27.25,10300.0,14.6147,14.6201,14.604,14.6147,10300.0
2005-05-25 13:50:00,27.24,27.3,27.24,27.3,3400.0,14.6093,14.6415,14.6093,14.6415,3400.0
2005-05-25 14:00:00,27.3,27.3,27.23,27.25,12200.0,14.6415,14.6415,14.604,14.6147,12200.0
2005-05-25 14:10:00,27.25,27.29,27.25,27.28,7300.0,14.6147,14.6362,14.6147,14.6308,7300.0
2005-05-25 14:20:00,27.28,27.3,27.26,27.29,16600.0,14.6308,14.6415,14.6201,14.6362,16600.0
2005-05-25 14:30:00,27.29,27.4,27.29,27.34,24700.0,14.6362,14.6951,14.6362,14.663,24700.0
2005-05-25 14:40:00,27.34,27.39,27.34,27.37,19900.0,14.663,14.6898,14.663,14.6791,19900.0
2005-05-25 14:50:00,27.36,27.41,27.35,27.37,8700.0,14.6737,14.7005,14.6683,14.6791,8700.0
2005-05-25 15:00:00,27.37,27.41,27.36,27.38,6700.0,14.6791,14.7005,14.6737,14.6844,6700.0
2005-05-25 15:10:00,27.39,27.47,27.35,27.36,43800.0,14.6898,14.7327,14.6683,14.6737,43800.0
2005-05-25 15:20:00,27.35,27.4,27.35,27.4,14400.0,14.6683,14.6951,14.6683,14.6951,14400.0
2005-05-25 15:30:00,27.4,27.43,27.37,27.41,17400.0,14.6951,14.7112,14.6791,14.7005,17400.0
2005-05-25 15:40:00,27.41,27.44,27.41,27.43,17500.0,14.7005,14.7166,14.7005,14.7112,17500.0
2005-05-25 15:50:00,27.43,27.44,27.39,27.42,38000.0,14.7112,14.7166,14.6898,14.7059,38000.0
2005-05-26 09:30:00,27.41,27.48,27.33,27.42,8400.0,14.7005,14.7381,14.6576,14.7059,8400.0
2005-05-26 09:40:00,27.44,27.48,27.39,27.4,8500.0,14.7166,14.7381,14.6898,14.6951,8500.0
2005-05-26 09:50:00,27.4,27.42,27.37,27.41,7700.0,14.6951,14.7059,14.6791,14.7005,7700.0
2005-05-26 10:00:00,27.41,27.42,27.38,27.42,12500.0,14.7005,14.7059,14.6844,14.7059,12500.0
2005-05-26 10:10:00,27.44,27.49,27.41,27.48,5100.0,14.7166,14.7434,14.7005,14.7381,5100.0
2005-05-26 10:20:00,27.48,27.5,27.46,27.46,4900.0,14.7381,14.7488,14.7273,14.7273,4900.0
2005-05-26 10:30:00,27.46,27.48,27.46,27.46,4300.0,14.7273,14.7381,14.7273,14.7273,4300.0
2005-05-26 10:40:00,27.47,27.47,27.46,27.46,5000.0,14.7327,14.7327,14.7273,14.7273,5000.0
2005-05-26 10:50:00,27.47,27.5,27.46,27.47,10900.0,14.7327,14.7488,14.7273,14.7327,10900.0
2005-05-26 11:00:00,27.46,27.47,27.38,27.42,18300.0,14.7273,14.7327,14.6844,14.7059,18300.0
2005-05-26 11:10:00,27.42,27.43,27.4,27.42,5500.0,14.7059,14.7112,14.6951,14.7059,5500.0
2005-05-26 11:20:00,27.41,27.42,27.4,27.41,6500.0,14.7005,14.7059,14.6951,14.7005,6500.0
2005-05-26 11:30:00,27.4,27.42,27.38,27.42,10600.0,14.6951,14.7059,14.6844,14.7059,10600.0
2005-05-26 11:40:00,27.42,27.42,27.41,27.41,7500.0,14.7059,14.7059,14.7005,14.7005,7500.0
2005-05-26 11:50:00,27.42,27.42,27.4,27.42,9200.0,14.7059,14.7059,14.6951,14.7059,9200.0
2005-05-26 12:00:00,27.42,27.44,27.4,27.44,6700.0,14.7059,14.7166,14.6951,14.7166,6700.0
2005-05-26 12:10:00,27.42,27.43,27.41,27.43,6700.0,14.7059,14.7112,14.7005,14.7112,6700.0
2005-05-26 12:20:00,27.43,27.43,27.42,27.43,8500.0,14.7112,14.7112,14.7059,14.7112,8500.0
2005-05-26 12:30:00,27.43,27.45,27.43,27.44,6600.0,14.7112,14.722,14.7112,14.7166,6600.0
2005-05-26 12:40:00,27.44,27.44,27.4,27.4,3000.0,14.7166,14.7166,14.6951,14.6951,3000.0
2005-05-26 12:50:00,27.4,27.42,27.36,27.39,7800.0,14.6951,14.7059,14.6737,14.6898,7800.0
2005-05-26 13:00:00,27.39,27.4,27.37,27.37,4800.0,14.6898,14.6951,14.6791,14.6791,4800.0
2005-05-26 13:10:00,27.37,27.4,27.3,27.38,16200.0,14.6791,14.6951,14.6415,14.6844,16200.0
2005-05-26 13:20:00,27.38,27.38,27.34,27.36,5400.0,14.6844,14.6844,14.663,14.6737,5400.0
2005-05-26 13:30:00,27.36,27.4,27.36,27.4,15400.0,14.6737,14.6951,14.6737,14.6951,15400.0
2005-05-26 13:40:00,27.39,27.4,27.36,27.38,7400.0,14.6898,14.6951,14.6737,14.6844,7400.0
2005-05-26 13:50:00,27.38,27.4,27.37,27.4,7400.0,14.6844,14.6951,14.6791,14.6951,7400.0
2005-05-26 14:00:00,27.4,27.49,27.39,27.44,30800.0,14.6951,14.7434,14.6898,14.7166,30800.0
2005-05-26 14:10:00,27.44,27.45,27.44,27.44,5600.0,14.7166,14.722,14.7166,14.7166,5600.0
2005-05-26 14:20:00,27.44,27.45,27.4,27.44,7300.0,14.7166,14.722,14.6951,14.7166,7300.0
2005-05-26 14:30:00,27.45,27.45,27.41,27.41,9400.0,14.722,14.722,14.7005,14.7005,9400.0
2005-05-26 14:40:00,27.42,27.48,27.42,27.44,15800.0,14.7059,14.7381,14.7059,14.7166,15800.0
2005-05-26 14:50:00,27.43,27.52,27.43,27.51,27600.0,14.7112,14.7595,14.7112,14.7541,27600.0
2005-05-26 15:00:00,27.51,27.55,27.48,27.54,14100.0,14.7541,14.7756,14.7381,14.7702,14100.0
2005-05-26 15:10:00,27.55,27.55,27.5,27.54,8400.0,14.7756,14.7756,14.7488,14.7702,8400.0
2005-05-26 15:20:00,27.54,27.58,27.52,27.55,30900.0,14.7702,14.7917,14.7595,14.7756,30900.0
2005-05-26 15:30:00,27.55,27.61,27.55,27.6,12900.0,14.7756,14.8078,14.7756,14.8024,12900.0
2005-05-26 15:40:00,27.6,27.61,27.57,27.61,18800.0,14.8024,14.8078,14.7863,14.8078,18800.0
2005-05-26 15:50:00,27.61,27.64,27.59,27.59,20300.0,14.8078,14.8239,14.797,14.797,20300.0
2005-05-27 09:30:00,27.5,27.54,27.44,27.54,4800.0,14.7488,14.7702,14.7166,14.7702,4800.0
2005-05-27 09:40:00,27.51,27.55,27.45,27.46,14100.0,14.7541,14.7756,14.722,14.7273,14100.0
2005-05-27 09:50:00,27.47,27.47,27.37,27.38,11900.0,14.7327,14.7327,14.6791,14.6844,11900.0
2005-05-27 10:00:00,27.38,27.45,27.38,27.42,9700.0,14.6844,14.722,14.6844,14.7059,9700.0
2005-05-27 10:10:00,27.42,27.5,27.41,27.44,26600.0,14.7059,14.7488,14.7005,14.7166,26600.0
2005-05-27 10:20:00,27.44,27.52,27.44,27.46,11500.0,14.7166,14.7595,14.7166,14.7273,11500.0
2005-05-27 10:30:00,27.47,27.5,27.46,27.5,9600.0,14.7327,14.7488,14.7273,14.7488,9600.0
2005-05-27 10:40:00,27.5,27.51,27.49,27.51,4400.0,14.7488,14.7541,14.7434,14.7541,4400.0
2005-05-27 10:50:00,27.5,27.55,27.5,27.54,15400.0,14.7488,14.7756,14.7488,14.7702,15400.0
2005-05-27 11:00:00,27.53,27.53,27.5,27.51,8100.0,14.7649,14.7649,14.7488,14.7541,8100.0
2005-05-27 11:10:00,27.51,27.51,27.47,27.48,15800.0,14.7541,14.7541,14.7327,14.7381,15800.0
2005-05-27 11:20:00,27.48,27.54,27.48,27.5,12900.0,14.7381,14.7702,14.7381,14.7488,12900.0
2005-05-27 11:30:00,27.49,27.53,27.45,27.53,19400.0,14.7434,14.7649,14.722,14.7649,19400.0
2005-05-27 11:40:00,27.5,27.54,27.5,27.51,7900.0,14.7488,14.7702,14.7488,14.7541,7900.0
2005-05-27 11:50:00,27.54,27.58,27.54,27.56,11900.0,14.7702,14.7917,14.7702,14.781,11900.0
2005-05-27 12:00:00,27.57,27.57,27.55,27.57,17900.0,14.7863,14.7863,14.7756,14.7863,17900.0
2005-05-27 12:10:00,27.57,27.6,27.55,27.59,17500.0,14.7863,14.8024,14.7756,14.797,17500.0
2005-05-27 12:20:00,27.59,27.59,27.54,27.54,4500.0,14.797,14.797,14.7702,14.7702,4500.0
2005-05-27 12:30:00,27.54,27.61,27.54,27.59,23800.0,14.7702,14.8078,14.7702,14.797,23800.0
2005-05-27 12:40:00,27.59,27.6,27.58,27.59,900.0,14.797,14.8024,14.7917,14.797,900.0
2005-05-27 12:50:00,27.59,27.61,27.59,27.6,3800.0,14.797,14.8078,14.797,14.8024,3800.0
2005-05-27 13:00:00,27.61,27.61,27.61,27.61,1300.0,14.8078,14.8078,14.8078,14.8078,1300.0
2005-05-27 13:10:00,27.61,27.61,27.61,27.61,2200.0,14.8078,14.8078,14.8078,14.8078,2200.0
2005-05-27 13:20:00,27.61,27.61,27.61,27.61,2700.0,14.8078,14.8078,14.8078,14.8078,2700.0
2005-05-27 13:30:00,27.61,27.61,27.6,27.6,5200.0,14.8078,14.8078,14.8024,14.8024,5200.0
2005-05-27 13:40:00,27.6,27.66,27.6,27.65,22100.0,14.8024,14.8346,14.8024,14.8292,22100.0
2005-05-27 13:50:00,27.66,27.66,27.59,27.62,16100.0,14.8346,14.8346,14.797,14.8131,16100.0
2005-05-27 14:00:00,27.62,27.66,27.62,27.65,5500.0,14.8131,14.8346,14.8131,14.8292,5500.0
2005-05-27 14:10:00,27.65,27.66,27.64,27.65,10700.0,14.8292,14.8346,14.8239,14.8292,10700.0
2005-05-27 14:20:00,27.66,27.69,27.66,27.69,4000.0,14.8346,14.8507,14.8346,14.8507,4000.0
2005-05-27 14:30:00,27.69,27.7,27.68,27.68,3700.0,14.8507,14.856,14.8453,14.8453,3700.0
2005-05-27 14:40:00,27.68,27.72,27.68,27.72,25700.0,14.8453,14.8668,14.8453,14.8668,25700.0
2005-05-27 14:50:00,27.72,27.75,27.68,27.7,17400.0,14.8668,14.8829,14.8453,14.856,17400.0
2005-05-27 15:00:00,27.7,27.7,27.64,27.67,10500.0,14.856,14.856,14.8239,14.84,10500.0
2005-05-27 15:10:00,27.67,27.71,27.67,27.7,11000.0,14.84,14.8614,14.84,14.856,11000.0
2005-05-27 15:20:00,27.7,27.71,27.68,27.7,7800.0,14.856,14.8614,14.8453,14.856,7800.0
2005-05-27 15:30:00,27.7,27.71,27.68,27.69,4000.0,14.856,14.8614,14.8453,14.8507,4000.0
2005-05-27 15:40:00,27.69,27.69,27.67,27.69,13100.0,14.8507,14.8507,14.84,14.8507,13100.0
2005-05-27 15:50:00,27.68,27.73,27.67,27.72,15000.0,14.8453,14.8721,14.84,14.8668,15000.0
2005-05-31 09:30:00,27.79,27.8,27.62,27.67,15200.0,14.9043,14.9097,14.8131,14.84,15200.0
2005-05-31 09:40:00,27.67,27.67,27.57,27.58,4900.0,14.84,14.84,14.7863,14.7917,4900.0
2005-05-31 09:50:00,27.59,27.65,27.56,27.56,15100.0,14.797,14.8292,14.781,14.781,15100.0
2005-05-31 10:00:00,27.56,27.59,27.46,27.55,16900.0,14.781,14.797,14.7273,14.7756,16900.0
2005-05-31 10:10:00,27.56,27.56,27.5,27.5,6800.0,14.781,14.781,14.7488,14.7488,6800.0
2005-05-31 10:20:00,27.5,27.54,27.5,27.5,27400.0,14.7488,14.7702,14.7488,14.7488,27400.0
2005-05-31 10:30:00,27.51,27.51,27.47,27.5,32000.0,14.7541,14.7541,14.7327,14.7488,32000.0
2005-05-31 10:40:00,27.5,27.51,27.45,27.48,14500.0,14.7488,14.7541,14.722,14.7381,14500.0
2005-05-31 10:50:00,27.48,27.49,27.46,27.47,4100.0,14.7381,14.7434,14.7273,14.7327,4100.0
2005-05-31 11:00:00,27.47,27.5,27.46,27.48,9300.0,14.7327,14.7488,14.7273,14.7381,9300.0
2005-05-31 11:10:00,27.49,27.51,27.47,27.5,8600.0,14.7434,14.7541,14.7327,14.7488,8600.0
2005-05-31 11:20:00,27.5,27.51,27.48,27.5,7500.0,14.7488,14.7541,14.7381,14.7488,7500.0
2005-05-31 11:30:00,27.5,27.51,27.49,27.49,4300.0,14.7488,14.7541,14.7434,14.7434,4300.0
2005-05-31 11:40:00,27.49,27.5,27.48,27.49,3100.0,14.7434,14.7488,14.7381,14.7434,3100.0
2005-05-31 11:50:00,27.49,27.51,27.49,27.5,8000.0,14.7434,14.7541,14.7434,14.7488,8000.0
2005-05-31 12:00:00,27.51,27.53,27.48,27.52,13400.0,14.7541,14.7649,14.7381,14.7595,13400.0
2005-05-31 12:10:00,27.52,27.56,27.52,27.55,3800.0,14.7595,14.781,14.7595,14.7756,3800.0
2005-05-31 12:20:00,27.55,27.59,27.55,27.59,5700.0,14.7756,14.797,14.7756,14.797,5700.0
2005-05-31 12:30:00,27.59,27.63,27.55,27.59,14500.0,14.797,14.8185,14.7756,14.797,14500.0
2005-05-31 12:40:00,27.59,27.59,27.54,27.56,2600.0,14.797,14.797,14.7702,14.781,2600.0
2005-05-31 12:50:00,27.55,27.6,27.55,27.57,2900.0,14.7756,14.8024,14.7756,14.7863,2900.0
2005-05-31 13:00:00,27.57,27.6,27.57,27.59,5600.0,14.7863,14.8024,14.7863,14.797,5600.0
2005-05-31 13:10:00,27.57,27.59,27.55,27.59,11300.0,14.7863,14.797,14.7756,14.797,11300.0
2005-05-31 13:20:00,27.59,27.59,27.58,27.59,12100.0,14.797,14.797,14.7917,14.797,12100.0
2005-05-31 13:30:00,27.59,27.64,27.59,27.61,4000.0,14.797,14.8239,14.797,14.8078,4000.0
2005-05-31 13:40:00,27.61,27.62,27.6,27.62,5800.0,14.8078,14.8131,14.8024,14.8131,5800.0
2005-05-31 13:50:00,27.64,27.67,27.63,27.66,7400.0,14.8239,14.84,14.8185,14.8346,7400.0
2005-05-31 14:00:00,27.66,27.69,27.63,27.68,12100.0,14.8346,14.8507,14.8185,14.8453,12100.0
2005-05-31 14:10:00,27.68,27.72,27.64,27.71,18400.0,14.8453,14.8668,14.8239,14.8614,18400.0
2005-05-31 14:20:00,27.68,27.68,27.64,27.65,10300.0,14.8453,14.8453,14.8239,14.8292,10300.0
2005-05-31 14:30:00,27.65,27.71,27.65,27.68,17400.0,14.8292,14.8614,14.8292,14.8453,17400.0
2005-05-31 14:40:00,27.68,27.68,27.62,27.66,8200.0,14.8453,14.8453,14.8131,14.8346,8200.0
2005-05-31 14:50:00,27.66,27.7,27.66,27.69,16800.0,14.8346,14.856,14.8346,14.8507,16800.0
2005-05-31 15:00:00,27.67,27.74,27.67,27.69,14100.0,14.84,14.8775,14.84,14.8507,14100.0
2005-05-31 15:10:00,27.69,27.75,27.69,27.7,15300.0,14.8507,14.8829,14.8507,14.856,15300.0
2005-05-31 15:20:00,27.7,27.75,27.69,27.74,22200.0,14.856,14.8829,14.8507,14.8775,22200.0
2005-05-31 15:30:00,27.74,27.76,27.7,27.74,31300.0,14.8775,14.8882,14.856,14.8775,31300.0
2005-05-31 15:40:00,27.74,27.74,27.66,27.68,10600.0,14.8775,14.8775,14.8346,14.8453,10600.0
2005-05-31 15:50:00,27.68,27.7,27.63,27.64,17800.0,14.8453,14.856,14.8185,14.8239,17800.0
2005-06-01 09:30:00,27.7,27.7,27.62,27.63,13300.0,14.856,14.856,14.8131,14.8185,13300.0
2005-06-01 09:40:00,27.63,27.69,27.63,27.67,10400.0,14.8185,14.8507,14.8185,14.84,10400.0
2005-06-01 09:50:00,27.67,27.73,27.67,27.73,7100.0,14.84,14.8721,14.84,14.8721,7100.0
2005-06-01 10:00:00,27.73,27.73,27.72,27.72,18700.0,14.8721,14.8721,14.8668,14.8668,18700.0
2005-06-01 10:10:00,27.73,27.79,27.71,27.76,23900.0,14.8721,14.9043,14.8614,14.8882,23900.0
2005-06-01 10:20:00,27.76,27.8,27.76,27.77,7200.0,14.8882,14.9097,14.8882,14.8936,7200.0
2005-06-01 10:30:00,27.78,27.79,27.76,27.77,6800.0,14.8989,14.9043,14.8882,14.8936,6800.0
2005-06-01 10:40:00,27.77,27.79,27.76,27.78,5500.0,14.8936,14.9043,14.8882,14.8989,5500.0
2005-06-01 10:50:00,27.78,27.8,27.78,27.79,6600.0,14.8989,14.9097,14.8989,14.9043,6600.0
2005-06-01 11:00:00,27.8,27.8,27.77,27.79,9400.0,14.9097,14.9097,14.8936,14.9043,9400.0
2005-06-01 11:10:00,27.79,27.8,27.79,27.8,9500.0,14.9043,14.9097,14.9043,14.9097,9500.0
2005-06-01 11:20:00,27.84,27.9,27.84,27.9,18800.0,14.9311,14.9633,14.9311,14.9633,18800.0
2005-06-01 11:30:00,27.93,27.95,27.92,27.94,9200.0,14.9794,14.9901,14.974,14.9848,9200.0
2005-06-01 11:40:00,27.94,27.95,27.92,27.94,7500.0,14.9848,14.9901,14.974,14.9848,7500.0
2005-06-01 11:50:00,27.95,27.96,27.88,27.95,18200.0,14.9901,14.9955,14.9526,14.9901,18200.0
2005-06-01 12:00:00,27.95,27.95,27.9,27.9,8600.0,14.9901,14.9901,14.9633,14.9633,8600.0
2005-06-01 12:10:00,27.9,27.9,27.85,27.87,8900.0,14.9633,14.9633,14.9365,14.9472,8900.0
2005-06-01 12:20:00,27.89,27.9,27.86,27.87,5200.0,14.9579,14.9633,14.9419,14.9472,5200.0
2005-06-01 12:30:00,27.87,27.9,27.87,27.87,3300.0,14.9472,14.9633,14.9472,14.9472,3300.0
2005-06-01 12:40:00,27.88,27.88,27.87,27.87,2500.0,14.9526,14.9526,14.9472,14.9472,2500.0
2005-06-01 12:50:00,27.87,27.87,27.85,27.86,5300.0,14.9472,14.9472,14.9365,14.9419,5300.0
2005-06-01 13:00:00,27.86,27.92,27.86,27.88,13600.0,14.9419,14.974,14.9419,14.9526,13600.0
2005-06-01 13:10:00,27.88,27.89,27.87,27.87,4300.0,14.9526,14.9579,14.9472,14.9472,4300.0
2005-06-01 13:20:00,27.87,27.93,27.87,27.91,4900.0,14.9472,14.9794,14.9472,14.9687,4900.0
2005-06-01 13:30:00,27.91,27.92,27.89,27.9,9300.0,14.9687,14.974,14.9579,14.9633,9300.0
2005-06-01 13:40:00,27.91,27.92,27.9,27.91,8500.0,14.9687,14.974,14.9633,14.9687,8500.0
2005-06-01 13:50:00,27.91,27.94,27.89,27.92,10600.0,14.9687,14.9848,14.9579,14.974,10600.0
2005-06-01 14:00:00,27.92,27.92,27.85,27.85,11200.0,14.974,14.974,14.9365,14.9365,11200.0
2005-06-01 14:10:00,27.85,27.86,27.8,27.8,3900.0,14.9365,14.9419,14.9097,14.9097,3900.0
2005-06-01 14:20:00,27.81,27.81,27.78,27.8,6700.0,14.915,14.915,14.8989,14.9097,6700.0
2005-06-01 14:30:00,27.79,27.84,27.78,27.84,4800.0,14.9043,14.9311,14.8989,14.9311,4800.0
2005-06-01 14:40:00,27.82,27.82,27.68,27.69,13900.0,14.9204,14.9204,14.8453,14.8507,13900.0
2005-06-01 14:50:00,27.69,27.77,27.69,27.77,5500.0,14.8507,14.8936,14.8507,14.8936,5500.0
2005-06-01 15:00:00,27.78,27.83,27.78,27.82,6300.0,14.8989,14.9258,14.8989,14.9204,6300.0
2005-06-01 15:10:00,27.81,27.86,27.76,27.81,11000.0,14.915,14.9419,14.8882,14.915,11000.0
2005-06-01 15:20:00,27.81,27.84,27.81,27.83,8800.0,14.915,14.9311,14.915,14.9258,8800.0
2005-06-01 15:30:00,27.83,27.93,27.83,27.91,22700.0,14.9258,14.9794,14.9258,14.9687,22700.0
2005-06-01 15:40:00,27.91,27.94,27.9,27.9,8800.0,14.9687,14.9848,14.9633,14.9633,8800.0
2005-06-01 15:50:00,27.9,27.9,27.9,27.9,0.0,14.9633,14.9633,14.9633,14.9633,0.0
2005-06-02 09:30:00,27.84,27.84,27.57,27.63,22100.0,14.9311,14.9311,14.7863,14.8185,22100.0
2005-06-02 09:40:00,27.62,27.79,27.62,27.68,5500.0,14.8131,14.9043,14.8131,14.8453,5500.0
2005-06-02 09:50:00,27.69,27.79,27.69,27.78,6100.0,14.8507,14.9043,14.8507,14.8989,6100.0
2005-06-02 10:00:00,27.79,27.8,27.7,27.71,8700.0,14.9043,14.9097,14.856,14.8614,8700.0
2005-06-02 10:10:00,27.71,27.75,27.7,27.7,5500.0,14.8614,14.8829,14.856,14.856,5500.0
2005-06-02 10:20:00,27.66,27.69,27.66,27.69,5100.0,14.8346,14.8507,14.8346,14.8507,5100.0
2005-06-02 10:30:00,27.69,27.73,27.6,27.63,6800.0,14.8507,14.8721,14.8024,14.8185,6800.0
2005-06-02 10:40:00,27.65,27.79,27.65,27.75,12600.0,14.8292,14.9043,14.8292,14.8829,12600.0
2005-06-02 10:50:00,27.75,27.75,27.65,27.65,5300.0,14.8829,14.8829,14.8292,14.8292,5300.0
2005-06-02 11:00:00,27.64,27.64,27.6,27.62,5600.0,14.8239,14.8239,14.8024,14.8131,5600.0
2005-06-02 11:10:00,27.6,27.61,27.59,27.6,13200.0,14.8024,14.8078,14.797,14.8024,13200.0
2005-06-02 11:20:00,27.59,27.6,27.55,27.55,8000.0,14.797,14.8024,14.7756,14.7756,8000.0
2005-06-02 11:30:00,27.54,27.56,27.54,27.55,9000.0,14.7702,14.781,14.7702,14.7756,9000.0
2005-06-02 11:40:00,27.58,27.58,27.54,27.54,3200.0,14.7917,14.7917,14.7702,14.7702,3200.0
2005-06-02 11:50:00,27.53,27.54,27.53,27.54,3000.0,14.7649,14.7702,14.7649,14.7702,3000.0
2005-06-02 12:00:00,27.54,27.56,27.52,27.56,6400.0,14.7702,14.781,14.7595,14.781,6400.0
2005-06-02 12:10:00,27.56,27.56,27.54,27.54,2900.0,14.781,14.781,14.7702,14.7702,2900.0
2005-06-02 12:20:00,27.53,27.54,27.5,27.5,3900.0,14.7649,14.7702,14.7488,14.7488,3900.0
2005-06-02 12:30:00,27.51,27.53,27.51,27.52,4700.0,14.7541,14.7649,14.7541,14.7595,4700.0
2005-06-02 12:40:00,27.52,27.52,27.47,27.49,8200.0,14.7595,14.7595,14.7327,14.7434,8200.0
2005-06-02 12:50:00,27.48,27.49,27.46,27.47,3900.0,14.7381,14.7434,14.7273,14.7327,3900.0
2005-06-02 13:00:00,27.47,27.49,27.45,27.46,6600.0,14.7327,14.7434,14.722,14.7273,6600.0
2005-06-02 13:10:00,27.46,27.46,27.45,27.45,3600.0,14.7273,14.7273,14.722,14.722,3600.0
2005-06-02 13:20:00,27.45,27.5,27.45,27.5,20900.0,14.722,14.7488,14.722,14.7488,20900.0
2005-06-02 13:30:00,27.5,27.51,27.5,27.5,6300.0,14.7488,14.7541,14.7488,14.7488,6300.0
2005-06-02 13:40:00,27.5,27.54,27.46,27.54,10500.0,14.7488,14.7702,14.7273,14.7702,10500.0
2005-06-02 13:50:00,27.51,27.52,27.5,27.5,4700.0,14.7541,14.7595,14.7488,14.7488,4700.0
2005-06-02 14:00:00,27.51,27.53,27.5,27.5,6200.0,14.7541,14.7649,14.7488,14.7488,6200.0
2005-06-02 14:10:00,27.49,27.55,27.49,27.55,8400.0,14.7434,14.7756,14.7434,14.7756,8400.0
2005-06-02 14:20:00,27.51,27.6,27.51,27.54,6200.0,14.7541,14.8024,14.7541,14.7702,6200.0
2005-06-02 14:30:00,27.53,27.55,27.49,27.51,6300.0,14.7649,14.7756,14.7434,14.7541,6300.0
2005-06-02 14:40:00,27.52,27.52,27.48,27.49,7000.0,14.7595,14.7595,14.7381,14.7434,7000.0
2005-06-02 14:50:00,27.49,27.54,27.48,27.49,9400.0,14.7434,14.7702,14.7381,14.7434,9400.0
2005-06-02 15:00:00,27.49,27.5,27.45,27.45,9800.0,14.7434,14.7488,14.722,14.722,9800.0
2005-06-02 15:10:00,27.45,27.49,27.42,27.42,16400.0,14.722,14.7434,14.7059,14.7059,16400.0
2005-06-02 15:20:00,27.42,27.43,27.4,27.41,13200.0,14.7059,14.7112,14.6951,14.7005,13200.0
2005-06-02 15:30:00,27.41,27.44,27.4,27.44,16100.0,14.7005,14.7166,14.6951,14.7166,16100.0
2005-06-02 15:40:00,27.42,27.42,27.4,27.42,14400.0,14.7059,14.7059,14.6951,14.7059,14400.0
2005-06-02 15:50:00,27.42,27.45,27.4,27.45,40300.0,14.7059,14.722,14.6951,14.722,40300.0
2005-06-03 09:30:00,27.46,27.49,27.45,27.49,7100.0,14.7273,14.7434,14.722,14.7434,7100.0
2005-06-03 09:40:00,27.47,27.48,27.45,27.47,4300.0,14.7327,14.7381,14.722,14.7327,4300.0
2005-06-03 09:50:00,27.47,27.48,27.43,27.43,3400.0,14.7327,14.7381,14.7112,14.7112,3400.0
2005-06-03 10:00:00,27.43,27.43,27.4,27.41,13800.0,14.7112,14.7112,14.6951,14.7005,13800.0
2005-06-03 10:10:00,27.41,27.42,27.38,27.38,14300.0,14.7005,14.7059,14.6844,14.6844,14300.0
2005-06-03 10:20:00,27.37,27.4,27.33,27.35,13000.0,14.6791,14.6951,14.6576,14.6683,13000.0
2005-06-03 10:30:00,27.34,27.38,27.32,27.33,12200.0,14.663,14.6844,14.6522,14.6576,12200.0
2005-06-03 10:40:00,27.32,27.34,27.32,27.33,5500.0,14.6522,14.663,14.6522,14.6576,5500.0
2005-06-03 10:50:00,27.32,27.36,27.32,27.33,8500.0,14.6522,14.6737,14.6522,14.6576,8500.0
2005-06-03 11:00:00,27.34,27.37,27.33,27.34,5300.0,14.663,14.6791,14.6576,14.663,5300.0
2005-06-03 11:10:00,27.34,27.35,27.31,27.33,8300.0,14.663,14.6683,14.6469,14.6576,8300.0
2005-06-03 11:20:00,27.32,27.34,27.3,27.32,5200.0,14.6522,14.663,14.6415,14.6522,5200.0
2005-06-03 11:30:00,27.32,27.33,27.29,27.3,4500.0,14.6522,14.6576,14.6362,14.6415,4500.0
2005-06-03 11:40:00,27.31,27.31,27.27,27.28,5800.0,14.6469,14.6469,14.6254,14.6308,5800.0
2005-06-03 11:50:00,27.28,27.29,27.23,27.23,10200.0,14.6308,14.6362,14.604,14.604,10200.0
2005-06-03 12:00:00,27.25,27.3,27.24,27.26,3600.0,14.6147,14.6415,14.6093,14.6201,3600.0
2005-06-03 12:10:00,27.26,27.29,27.21,27.28,7300.0,14.6201,14.6362,14.5932,14.6308,7300.0
2005-06-03 12:20:00,27.28,27.32,27.28,27.32,4100.0,14.6308,14.6522,14.6308,14.6522,4100.0
2005-06-03 12:30:00,27.33,27.33,27.28,27.29,7600.0,14.6576,14.6576,14.6308,14.6362,7600.0
2005-06-03 12:40:00,27.29,27.31,27.28,27.29,6000.0,14.6362,14.6469,14.6308,14.6362,6000.0
2005-06-03 12:50:00,27.29,27.33,27.29,27.31,2800.0,14.6362,14.6576,14.6362,14.6469,2800.0
2005-06-03 13:00:00,27.31,27.31,27.31,27.31,1900.0,14.6469,14.6469,14.6469,14.6469,1900.0
2005-06-03 13:10:00,27.3,27.33,27.28,27.28,8800.0,14.6415,14.6576,14.6308,14.6308,8800.0
2005-06-03 13:20:00,27.3,27.34,27.3,27.31,22900.0,14.6415,14.663,14.6415,14.6469,22900.0
2005-06-03 13:30:00,27.32,27.37,27.31,27.36,8300.0,14.6522,14.6791,14.6469,14.6737,8300.0
2005-06-03 13:40:00,27.36,27.37,27.33,27.36,21500.0,14.6737,14.6791,14.6576,14.6737,21500.0
2005-06-03 13:50:00,27.36,27.36,27.32,27.35,6200.0,14.6737,14.6737,14.6522,14.6683,6200.0
2005-06-03 14:00:00,27.36,27.39,27.33,27.39,8700.0,14.6737,14.6898,14.6576,14.6898,8700.0
2005-06-03 14:10:00,27.41,27.43,27.35,27.43,12500.0,14.7005,14.7112,14.6683,14.7112,12500.0
2005-06-03 14:20:00,27.43,27.44,27.42,27.44,3800.0,14.7112,14.7166,14.7059,14.7166,3800.0
2005-06-03 14:30:00,27.44,27.44,27.42,27.43,8900.0,14.7166,14.7166,14.7059,14.7112,8900.0
2005-06-03 14:40:00,27.43,27.46,27.43,27.46,7200.0,14.7112,14.7273,14.7112,14.7273,7200.0
2005-06-03 14:50:00,27.46,27.46,27.41,27.41,5000.0,14.7273,14.7273,14.7005,14.7005,5000.0
2005-06-03 15:00:00,27.41,27.47,27.41,27.47,13200.0,14.7005,14.7327,14.7005,14.7327,13200.0
2005-06-03 15:10:00,27.45,27.46,27.43,27.43,3400.0,14.722,14.7273,14.7112,14.7112,3400.0
2005-06-03 15:20:00,27.45,27.47,27.41,27.41,10100.0,14.722,14.7327,14.7005,14.7005,10100.0
2005-06-03 15:30:00,27.42,27.5,27.42,27.49,12600.0,14.7059,14.7488,14.7059,14.7434,12600.0
2005-06-03 15:40:00,27.49,27.5,27.49,27.5,8500.0,14.7434,14.7488,14.7434,14.7488,8500.0
2005-06-03 15:50:00,27.49,27.5,27.41,27.41,20300.0,14.7434,14.7488,14.7005,14.7005,20300.0
2005-06-06 09:30:00,27.37,27.49,27.37,27.4,16000.0,14.6791,14.7434,14.6791,14.6951,16000.0
2005-06-06 09:40:00,27.4,27.41,27.31,27.31,9500.0,14.6951,14.7005,14.6469,14.6469,9500.0
2005-06-06 09:50:00,27.32,27.39,27.32,27.35,11000.0,14.6522,14.6898,14.6522,14.6683,11000.0
2005-06-06 10:00:00,27.38,27.38,27.3,27.3,10800.0,14.6844,14.6844,14.6415,14.6415,10800.0
2005-06-06 10:10:00,27.3,27.34,27.3,27.31,10700.0,14.6415,14.663,14.6415,14.6469,10700.0
2005-06-06 10:20:00,27.31,27.39,27.31,27.37,15500.0,14.6469,14.6898,14.6469,14.6791,15500.0
2005-06-06 10:30:00,27.36,27.44,27.36,27.41,18300.0,14.6737,14.7166,14.6737,14.7005,18300.0
2005-06-06 10:40:00,27.4,27.43,27.39,27.39,12800.0,14.6951,14.7112,14.6898,14.6898,12800.0
2005-06-06 10:50:00,27.39,27.41,27.39,27.39,10000.0,14.6898,14.7005,14.6898,14.6898,10000.0
2005-06-06 11:00:00,27.4,27.4,27.39,27.39,7200.0,14.6951,14.6951,14.6898,14.6898,7200.0
2005-06-06 11:10:00,27.4,27.45,27.39,27.42,12300.0,14.6951,14.722,14.6898,14.7059,12300.0
2005-06-06 11:20:00,27.42,27.46,27.42,27.44,5200.0,14.7059,14.7273,14.7059,14.7166,5200.0
2005-06-06 11:30:00,27.44,27.44,27.41,27.42,3300.0,14.7166,14.7166,14.7005,14.7059,3300.0
2005-06-06 11:40:00,27.42,27.43,27.42,27.42,3300.0,14.7059,14.7112,14.7059,14.7059,3300.0
2005-06-06 11:50:00,27.42,27.43,27.41,27.41,3000.0,14.7059,14.7112,14.7005,14.7005,3000.0
2005-06-06 12:00:00,27.41,27.46,27.41,27.44,9400.0,14.7005,14.7273,14.7005,14.7166,9400.0
2005-06-06 12:10:00,27.44,27.45,27.42,27.44,3200.0,14.7166,14.722,14.7059,14.7166,3200.0
2005-06-06 12:20:00,27.44,27.44,27.42,27.44,4800.0,14.7166,14.7166,14.7059,14.7166,4800.0
2005-06-06 12:30:00,27.43,27.43,27.41,27.42,4400.0,14.7112,14.7112,14.7005,14.7059,4400.0
2005-06-06 12:40:00,27.43,27.46,27.43,27.45,15100.0,14.7112,14.7273,14.7112,14.722,15100.0
2005-06-06 12:50:00,27.44,27.47,27.41,27.44,4200.0,14.7166,14.7327,14.7005,14.7166,4200.0
2005-06-06 13:00:00,27.45,27.45,27.42,27.42,3200.0,14.722,14.722,14.7059,14.7059,3200.0
2005-06-06 13:10:00,27.43,27.46,27.43,27.44,3300.0,14.7112,14.7273,14.7112,14.7166,3300.0
2005-06-06 13:20:00,27.43,27.46,27.43,27.45,2000.0,14.7112,14.7273,14.7112,14.722,2000.0
2005-06-06 13:30:00,27.46,27.47,27.44,27.45,3300.0,14.7273,14.7327,14.7166,14.722,3300.0
2005-06-06 13:40:00,27.46,27.47,27.42,27.47,6800.0,14.7273,14.7327,14.7059,14.7327,6800.0
2005-06-06 13:50:00,27.48,27.48,27.44,27.47,6800.0,14.7381,14.7381,14.7166,14.7327,6800.0
2005-06-06 14:00:00,27.47,27.55,27.47,27.54,30700.0,14.7327,14.7756,14.7327,14.7702,30700.0
2005-06-06 14:10:00,27.53,27.55,27.49,27.53,7500.0,14.7649,14.7756,14.7434,14.7649,7500.0
2005-06-06 14:20:00,27.53,27.56,27.53,27.56,11200.0,14.7649,14.781,14.7649,14.781,11200.0
2005-06-06 14:30:00,27.56,27.56,27.53,27.53,5400.0,14.781,14.781,14.7649,14.7649,5400.0
2005-06-06 14:40:00,27.53,27.53,27.47,27.48,12200.0,14.7649,14.7649,14.7327,14.7381,12200.0
2005-06-06 14:50:00,27.48,27.51,27.47,27.49,17900.0,14.7381,14.7541,14.7327,14.7434,17900.0
2005-06-06 15:00:00,27.49,27.5,27.47,27.48,6700.0,14.7434,14.7488,14.7327,14.7381,6700.0
2005-06-06 15:10:00,27.48,27.49,27.47,27.49,10300.0,14.7381,14.7434,14.7327,14.7434,10300.0
2005-06-06 15:20:00,27.49,27.5,27.45,27.45,11000.0,14.7434,14.7488,14.722,14.722,11000.0
2005-06-06 15:30:00,27.46,27.46,27.44,27.46,18300.0,14.7273,14.7273,14.7166,14.7273,18300.0
2005-06-06 15:40:00,27.46,27.49,27.45,27.49,17300.0,14.7273,14.7434,14.722,14.7434,17300.0
2005-06-06 15:50:00,27.49,27.49,27.48,27.49,8800.0,14.7434,14.7434,14.7381,14.7434,8800.0
2005-06-07 09:30:00,27.45,27.45,27.41,27.42,9700.0,14.722,14.722,14.7005,14.7059,9700.0
2005-06-07 09:40:00,27.41,27.45,27.41,27.45,7000.0,14.7005,14.722,14.7005,14.722,7000.0
2005-06-07 09:50:00,27.45,27.45,27.42,27.45,3500.0,14.722,14.722,14.7059,14.722,3500.0
2005-06-07 10:00:00,27.43,27.43,27.4,27.4,8500.0,14.7112,14.7112,14.6951,14.6951,8500.0
2005-06-07 10:10:00,27.4,27.49,27.4,27.46,20900.0,14.6951,14.7434,14.6951,14.7273,20900.0
2005-06-07 10:20:00,27.47,27.47,27.42,27.42,6200.0,14.7327,14.7327,14.7059,14.7059,6200.0
2005-06-07 10:30:00,27.44,27.44,27.42,27.43,3400.0,14.7166,14.7166,14.7059,14.7112,3400.0
2005-06-07 10:40:00,27.44,27.5,27.42,27.47,40000.0,14.7166,14.7488,14.7059,14.7327,40000.0
2005-06-07 10:50:00,27.47,27.53,27.45,27.53,29900.0,14.7327,14.7649,14.722,14.7649,29900.0
2005-06-07 11:00:00,27.51,27.52,27.49,27.51,2400.0,14.7541,14.7595,14.7434,14.7541,2400.0
2005-06-07 11:10:00,27.52,27.52,27.42,27.45,13400.0,14.7595,14.7595,14.7059,14.722,13400.0
2005-06-07 11:20:00,27.45,27.45,27.41,27.41,7000.0,14.722,14.722,14.7005,14.7005,7000.0
2005-06-07 11:30:00,27.41,27.45,27.41,27.45,5000.0,14.7005,14.722,14.7005,14.722,5000.0
2005-06-07 11:40:00,27.45,27.45,27.41,27.41,4300.0,14.722,14.722,14.7005,14.7005,4300.0
2005-06-07 11:50:00,27.42,27.47,27.42,27.47,8300.0,14.7059,14.7327,14.7059,14.7327,8300.0
2005-06-07 12:00:00,27.44,27.44,27.39,27.41,7300.0,14.7166,14.7166,14.6898,14.7005,7300.0
2005-06-07 12:10:00,27.4,27.44,27.39,27.41,5200.0,14.6951,14.7166,14.6898,14.7005,5200.0
2005-06-07 12:20:00,27.41,27.42,27.41,27.41,3100.0,14.7005,14.7059,14.7005,14.7005,3100.0
2005-06-07 12:30:00,27.41,27.45,27.41,27.45,8400.0,14.7005,14.722,14.7005,14.722,8400.0
2005-06-07 12:40:00,27.45,27.46,27.43,27.46,5600.0,14.722,14.7273,14.7112,14.7273,5600.0
2005-06-07 12:50:00,27.48,27.48,27.42,27.47,15400.0,14.7381,14.7381,14.7059,14.7327,15400.0
2005-06-07 13:00:00,27.47,27.48,27.46,27.47,2600.0,14.7327,14.7381,14.7273,14.7327,2600.0
2005-06-07 13:10:00,27.47,27.49,27.46,27.47,8600.0,14.7327,14.7434,14.7273,14.7327,8600.0
2005-06-07 13:20:00,27.47,27.5,27.44,27.45,21300.0,14.7327,14.7488,14.7166,14.722,21300.0
2005-06-07 13:30:00,27.45,27.46,27.41,27.45,23500.0,14.722,14.7273,14.7005,14.722,23500.0
2005-06-07 13:40:00,27.44,27.45,27.42,27.42,40500.0,14.7166,14.722,14.7059,14.7059,40500.0
2005-06-07 13:50:00,27.42,27.45,27.39,27.44,11800.0,14.7059,14.722,14.6898,14.7166,11800.0
2005-06-07 14:00:00,27.44,27.45,27.43,27.44,11800.0,14.7166,14.722,14.7112,14.7166,11800.0
2005-06-07 14:10:00,27.44,27.44,27.37,27.39,34800.0,14.7166,14.7166,14.6791,14.6898,34800.0
2005-06-07 14:20:00,27.38,27.39,27.3,27.3,19300.0,14.6844,14.6898,14.6415,14.6415,19300.0
2005-06-07 14:30:00,27.29,27.3,27.25,27.25,25600.0,14.6362,14.6415,14.6147,14.6147,25600.0
2005-06-07 14:40:00,27.25,27.26,27.22,27.24,39700.0,14.6147,14.6201,14.5986,14.6093,39700.0
2005-06-07 14:50:00,27.23,27.27,27.22,27.23,8700.0,14.604,14.6254,14.5986,14.604,8700.0
2005-06-07 15:00:00,27.23,27.25,27.17,27.2,29100.0,14.604,14.6147,14.5718,14.5879,29100.0
2005-06-07 15:10:00,27.23,27.24,27.19,27.21,8100.0,14.604,14.6093,14.5825,14.5932,8100.0
2005-06-07 15:20:00,27.19,27.2,27.16,27.18,14600.0,14.5825,14.5879,14.5664,14.5772,14600.0
2005-06-07 15:30:00,27.17,27.18,27.15,27.15,17500.0,14.5718,14.5772,14.5611,14.5611,17500.0
2005-06-07 15:40:00,27.16,27.2,27.15,27.17,16900.0,14.5664,14.5879,14.5611,14.5718,16900.0
2005-06-07 15:50:00,27.18,27.19,27.15,27.18,21000.0,14.5772,14.5825,14.5611,14.5772,21000.0
2005-06-08 09:30:00,27.12,27.35,27.12,27.31,14500.0,14.545,14.6683,14.545,14.6469,14500.0
2005-06-08 09:40:00,27.31,27.31,27.25,27.25,8300.0,14.6469,14.6469,14.6147,14.6147,8300.0
2005-06-08 09:50:00,27.26,27.28,27.2,27.25,31700.0,14.6201,14.6308,14.5879,14.6147,31700.0
2005-06-08 10:00:00,27.28,27.33,27.26,27.32,6700.0,14.6308,14.6576,14.6201,14.6522,6700.0
2005-06-08 10:10:00,27.31,27.31,27.27,27.29,8100.0,14.6469,14.6469,14.6254,14.6362,8100.0
2005-06-08 10:20:00,27.29,27.32,27.29,27.29,5200.0,14.6362,14.6522,14.6362,14.6362,5200.0
2005-06-08 10:30:00,27.29,27.29,27.19,27.2,35900.0,14.6362,14.6362,14.5825,14.5879,35900.0
2005-06-08 10:40:00,27.22,27.24,27.21,27.21,8800.0,14.5986,14.6093,14.5932,14.5932,8800.0
2005-06-08 10:50:00,27.21,27.21,27.18,27.2,21500.0,14.5932,14.5932,14.5772,14.5879,21500.0
2005-06-08 11:00:00,27.22,27.31,27.22,27.3,21400.0,14.5986,14.6469,14.5986,14.6415,21400.0
2005-06-08 11:10:00,27.31,27.32,27.27,27.28,7300.0,14.6469,14.6522,14.6254,14.6308,7300.0
2005-06-08 11:20:00,27.29,27.3,27.27,27.3,9600.0,14.6362,14.6415,14.6254,14.6415,9600.0
2005-06-08 11:30:00,27.29,27.29,27.25,27.26,6800.0,14.6362,14.6362,14.6147,14.6201,6800.0
2005-06-08 11:40:00,27.27,27.3,27.25,27.26,11600.0,14.6254,14.6415,14.6147,14.6201,11600.0
2005-06-08 11:50:00,27.27,27.33,27.26,27.3,8600.0,14.6254,14.6576,14.6201,14.6415,8600.0
2005-06-08 12:00:00,27.25,27.31,27.25,27.26,29200.0,14.6147,14.6469,14.6147,14.6201,29200.0
2005-06-08 12:10:00,27.27,27.29,27.26,27.28,7500.0,14.6254,14.6362,14.6201,14.6308,7500.0
2005-06-08 12:20:00,27.29,27.3,27.25,27.27,10400.0,14.6362,14.6415,14.6147,14.6254,10400.0
2005-06-08 12:30:00,27.28,27.29,27.28,27.29,5600.0,14.6308,14.6362,14.6308,14.6362,5600.0
2005-06-08 12:40:00,27.3,27.33,27.3,27.32,9200.0,14.6415,14.6576,14.6415,14.6522,9200.0
2005-06-08 12:50:00,27.32,27.33,27.27,27.28,9900.0,14.6522,14.6576,14.6254,14.6308,9900.0
2005-06-08 13:00:00,27.28,27.29,27.27,27.28,6400.0,14.6308,14.6362,14.6254,14.6308,6400.0
2005-06-08 13:10:00,27.28,27.29,27.26,27.29,9000.0,14.6308,14.6362,14.6201,14.6362,9000.0
2005-06-08 13:20:00,27.31,27.33,27.3,27.32,7100.0,14.6469,14.6576,14.6415,14.6522,7100.0
2005-06-08 13:30:00,27.32,27.32,27.27,27.27,6200.0,14.6522,14.6522,14.6254,14.6254,6200.0
2005-06-08 13:40:00,27.28,27.29,27.2,27.2,9600.0,14.6308,14.6362,14.5879,14.5879,9600.0
2005-06-08 13:50:00,27.2,27.21,27.16,27.18,17100.0,14.5879,14.5932,14.5664,14.5772,17100.0
2005-06-08 14:00:00,27.18,27.19,27.08,27.09,38500.0,14.5772,14.5825,14.5235,14.5289,38500.0
2005-06-08 14:10:00,27.09,27.09,27.07,27.08,12200.0,14.5289,14.5289,14.5182,14.5235,12200.0
2005-06-08 14:20:00,27.08,27.08,27.04,27.04,10700.0,14.5235,14.5235,14.5021,14.5021,10700.0
2005-06-08 14:30:00,27.06,27.06,27.0,27.03,50700.0,14.5128,14.5128,14.4806,14.4967,50700.0
2005-06-08 14:40:00,27.03,27.07,27.02,27.06,11100.0,14.4967,14.5182,14.4913,14.5128,11100.0
2005-06-08 14:50:00,27.06,27.06,27.0,27.02,9500.0,14.5128,14.5128,14.4806,14.4913,9500.0
2005-06-08 15:00:00,27.02,27.08,27.01,27.05,17400.0,14.4913,14.5235,14.486,14.5074,17400.0
2005-06-08 15:10:00,27.07,27.07,27.05,27.06,8500.0,14.5182,14.5182,14.5074,14.5128,8500.0
2005-06-08 15:20:00,27.05,27.06,27.0,27.02,26000.0,14.5074,14.5128,14.4806,14.4913,26000.0
2005-06-08 15:30:00,27.01,27.03,27.01,27.02,31600.0,14.486,14.4967,14.486,14.4913,31600.0
2005-06-08 15:40:00,27.02,27.02,27.0,27.0,27500.0,14.4913,14.4913,14.4806,14.4806,27500.0
2005-06-08 15:50:00,27.01,27.01,26.9,26.95,97900.0,14.486,14.486,14.427,14.4538,97900.0
2005-06-09 09:30:00,26.94,26.94,26.82,26.83,14000.0,14.4484,14.4484,14.3841,14.3894,14000.0
2005-06-09 09:40:00,26.8,26.84,26.79,26.8,17900.0,14.3734,14.3948,14.368,14.3734,17900.0
2005-06-09 09:50:00,26.79,26.94,26.77,26.93,30200.0,14.368,14.4484,14.3573,14.4431,30200.0
2005-06-09 10:00:00,26.96,26.96,26.76,26.88,19700.0,14.4592,14.4592,14.3519,14.4163,19700.0
2005-06-09 10:10:00,26.87,26.88,26.78,26.78,5300.0,14.4109,14.4163,14.3626,14.3626,5300.0
2005-06-09 10:20:00,26.78,26.81,26.77,26.79,11200.0,14.3626,14.3787,14.3573,14.368,11200.0
2005-06-09 10:30:00,26.78,26.82,26.77,26.77,16700.0,14.3626,14.3841,14.3573,14.3573,16700.0
2005-06-09 10:40:00,26.76,26.78,26.6,26.61,30200.0,14.3519,14.3626,14.2661,14.2715,30200.0
2005-06-09 10:50:00,26.65,26.74,26.62,26.7,55000.0,14.2929,14.3412,14.2768,14.3197,55000.0
2005-06-09 11:00:00,26.7,26.71,26.67,26.7,59900.0,14.3197,14.3251,14.3036,14.3197,59900.0
2005-06-09 11:10:00,26.68,26.7,26.64,26.7,23000.0,14.309,14.3197,14.2875,14.3197,23000.0
2005-06-09 11:20:00,26.72,26.73,26.7,26.72,11800.0,14.3305,14.3358,14.3197,14.3305,11800.0
2005-06-09 11:30:00,26.72,26.75,26.72,26.75,18400.0,14.3305,14.3465,14.3305,14.3465,18400.0
2005-06-09 11:40:00,26.75,26.8,26.71,26.78,62600.0,14.3465,14.3734,14.3251,14.3626,62600.0
2005-06-09 11:50:00,26.78,26.79,26.77,26.78,24800.0,14.3626,14.368,14.3573,14.3626,24800.0
2005-06-09 12:00:00,26.78,26.82,26.78,26.81,25900.0,14.3626,14.3841,14.3626,14.3787,25900.0
2005-06-09 12:10:00,26.81,26.81,26.79,26.8,16600.0,14.3787,14.3787,14.368,14.3734,16600.0
2005-06-09 12:20:00,26.8,26.8,26.78,26.8,31000.0,14.3734,14.3734,14.3626,14.3734,31000.0
2005-06-09 12:30:00,26.8,26.8,26.78,26.8,12800.0,14.3734,14.3734,14.3626,14.3734,12800.0
2005-06-09 12:40:00,26.8,26.8,26.79,26.8,7900.0,14.3734,14.3734,14.368,14.3734,7900.0
2005-06-09 12:50:00,26.8,26.8,26.79,26.8,10000.0,14.3734,14.3734,14.368,14.3734,10000.0
2005-06-09 13:00:00,26.79,26.86,26.79,26.86,28800.0,14.368,14.4055,14.368,14.4055,28800.0
2005-06-09 13:10:00,26.87,26.9,26.78,26.83,22900.0,14.4109,14.427,14.3626,14.3894,22900.0
2005-06-09 13:20:00,26.81,26.81,26.79,26.81,8300.0,14.3787,14.3787,14.368,14.3787,8300.0
2005-06-09 13:30:00,26.81,26.84,26.81,26.84,18600.0,14.3787,14.3948,14.3787,14.3948,18600.0
2005-06-09 13:40:00,26.84,26.84,26.83,26.84,6600.0,14.3948,14.3948,14.3894,14.3948,6600.0
2005-06-09 13:50:00,26.84,26.92,26.84,26.91,21000.0,14.3948,14.4377,14.3948,14.4324,21000.0
2005-06-09 14:00:00,26.92,26.94,26.88,26.91,13500.0,14.4377,14.4484,14.4163,14.4324,13500.0
2005-06-09 14:10:00,26.91,26.97,26.9,26.95,22500.0,14.4324,14.4645,14.427,14.4538,22500.0
2005-06-09 14:20:00,26.97,26.97,26.93,26.94,13600.0,14.4645,14.4645,14.4431,14.4484,13600.0
2005-06-09 14:30:00,26.95,26.97,26.94,26.95,9800.0,14.4538,14.4645,14.4484,14.4538,9800.0
2005-06-09 14:40:00,26.95,26.98,26.95,26.98,11400.0,14.4538,14.4699,14.4538,14.4699,11400.0
2005-06-09 14:50:00,26.98,26.98,26.9,26.93,28800.0,14.4699,14.4699,14.427,14.4431,28800.0
2005-06-09 15:00:00,26.93,26.98,26.93,26.98,19000.0,14.4431,14.4699,14.4431,14.4699,19000.0
2005-06-09 15:10:00,26.98,26.99,26.9,26.99,17300.0,14.4699,14.4753,14.427,14.4753,17300.0
2005-06-09 15:20:00,26.99,26.99,26.9,26.94,18800.0,14.4753,14.4753,14.427,14.4484,18800.0
2005-06-09 15:30:00,26.9,26.93,26.85,26.92,51200.0,14.427,14.4431,14.4002,14.4377,51200.0
2005-06-09 15:40:00,26.92,26.99,26.92,26.99,26700.0,14.4377,14.4753,14.4377,14.4753,26700.0
2005-06-09 15:50:00,26.98,27.0,26.98,27.0,22500.0,14.4699,14.4806,14.4699,14.4806,22500.0
2005-06-10 09:30:00,27.1,27.1,26.78,26.8,30700.0,14.5343,14.5343,14.3626,14.3734,30700.0
2005-06-10 09:40:00,26.8,26.95,26.78,26.95,9200.0,14.3734,14.4538,14.3626,14.4538,9200.0
2005-06-10 09:50:00,26.94,27.01,26.87,26.97,7100.0,14.4484,14.486,14.4109,14.4645,7100.0
2005-06-10 10:00:00,26.97,27.05,26.97,27.05,8600.0,14.4645,14.5074,14.4645,14.5074,8600.0
2005-06-10 10:10:00,27.05,27.05,27.02,27.05,5500.0,14.5074,14.5074,14.4913,14.5074,5500.0
2005-06-10 10:20:00,27.05,27.05,27.02,27.03,4800.0,14.5074,14.5074,14.4913,14.4967,4800.0
2005-06-10 10:30:00,27.03,27.03,27.01,27.02,8300.0,14.4967,14.4967,14.486,14.4913,8300.0
2005-06-10 10:40:00,27.02,27.06,27.0,27.05,5800.0,14.4913,14.5128,14.4806,14.5074,5800.0
2005-06-10 10:50:00,27.07,27.07,27.02,27.02,3700.0,14.5182,14.5182,14.4913,14.4913,3700.0
2005-06-10 11:00:00,27.03,27.03,27.02,27.03,2700.0,14.4967,14.4967,14.4913,14.4967,2700.0
2005-06-10 11:10:00,27.02,27.03,27.0,27.03,7700.0,14.4913,14.4967,14.4806,14.4967,7700.0
2005-06-10 11:20:00,27.02,27.06,27.01,27.04,5200.0,14.4913,14.5128,14.486,14.5021,5200.0
2005-06-10 11:30:00,27.04,27.05,27.01,27.01,6600.0,14.5021,14.5074,14.486,14.486,6600.0
2005-06-10 11:40:00,27.02,27.06,27.01,27.05,4800.0,14.4913,14.5128,14.486,14.5074,4800.0
2005-06-10 11:50:00,27.06,27.08,27.05,27.06,6000.0,14.5128,14.5235,14.5074,14.5128,6000.0
2005-06-10 12:00:00,27.05,27.05,27.02,27.02,6500.0,14.5074,14.5074,14.4913,14.4913,6500.0
2005-06-10 12:10:00,27.01,27.05,27.01,27.04,11300.0,14.486,14.5074,14.486,14.5021,11300.0
2005-06-10 12:20:00,27.04,27.06,27.04,27.05,14800.0,14.5021,14.5128,14.5021,14.5074,14800.0
2005-06-10 12:30:00,27.05,27.08,27.05,27.06,5800.0,14.5074,14.5235,14.5074,14.5128,5800.0
2005-06-10 12:40:00,27.08,27.15,27.07,27.11,9400.0,14.5235,14.5611,14.5182,14.5396,9400.0
2005-06-10 12:50:00,27.11,27.11,27.05,27.07,6100.0,14.5396,14.5396,14.5074,14.5182,6100.0
2005-06-10 13:00:00,27.06,27.1,27.05,27.08,23000.0,14.5128,14.5343,14.5074,14.5235,23000.0
2005-06-10 13:10:00,27.09,27.12,27.07,27.07,5100.0,14.5289,14.545,14.5182,14.5182,5100.0
2005-06-10 13:20:00,27.07,27.1,27.02,27.05,12800.0,14.5182,14.5343,14.4913,14.5074,12800.0
2005-06-10 13:30:00,27.05,27.13,27.05,27.12,8900.0,14.5074,14.5503,14.5074,14.545,8900.0
2005-06-10 13:40:00,27.13,27.13,27.12,27.13,4400.0,14.5503,14.5503,14.545,14.5503,4400.0
2005-06-10 13:50:00,27.12,27.12,27.07,27.11,8400.0,14.545,14.545,14.5182,14.5396,8400.0
2005-06-10 14:00:00,27.11,27.14,27.05,27.1,19200.0,14.5396,14.5557,14.5074,14.5343,19200.0
2005-06-10 14:10:00,27.08,27.12,27.08,27.08,13800.0,14.5235,14.545,14.5235,14.5235,13800.0
2005-06-10 14:20:00,27.11,27.18,27.1,27.13,7700.0,14.5396,14.5772,14.5343,14.5503,7700.0
2005-06-10 14:30:00,27.12,27.22,27.1,27.13,12100.0,14.545,14.5986,14.5343,14.5503,12100.0
2005-06-10 14:40:00,27.13,27.21,27.12,27.13,6600.0,14.5503,14.5932,14.545,14.5503,6600.0
2005-06-10 14:50:00,27.13,27.17,27.12,27.16,9400.0,14.5503,14.5718,14.545,14.5664,9400.0
2005-06-10 15:00:00,27.16,27.23,27.14,27.14,5800.0,14.5664,14.604,14.5557,14.5557,5800.0
2005-06-10 15:10:00,27.13,27.33,27.1,27.24,20500.0,14.5503,14.6576,14.5343,14.6093,20500.0
2005-06-10 15:20:00,27.24,27.24,27.1,27.2,9000.0,14.6093,14.6093,14.5343,14.5879,9000.0
2005-06-10 15:30:00,27.16,27.23,27.12,27.23,10000.0,14.5664,14.604,14.545,14.604,10000.0
2005-06-10 15:40:00,27.18,27.25,27.14,27.21,18900.0,14.5772,14.6147,14.5557,14.5932,18900.0
2005-06-10 15:50:00,27.17,27.21,27.14,27.16,13200.0,14.5718,14.5932,14.5557,14.5664,13200.0
2005-06-13 09:30:00,27.17,27.17,27.11,27.15,6600.0,14.5718,14.5718,14.5396,14.5611,6600.0
2005-06-13 09:40:00,27.14,27.15,27.01,27.12,10100.0,14.5557,14.5611,14.486,14.545,10100.0
2005-06-13 09:50:00,27.12,27.23,27.01,27.21,11800.0,14.545,14.604,14.486,14.5932,11800.0
2005-06-13 10:00:00,27.21,27.21,27.01,27.1,10400.0,14.5932,14.5932,14.486,14.5343,10400.0
2005-06-13 10:10:00,27.12,27.14,27.09,27.14,1700.0,14.545,14.5557,14.5289,14.5557,1700.0
2005-06-13 10:20:00,27.14,27.14,27.09,27.09,5400.0,14.5557,14.5557,14.5289,14.5289,5400.0
2005-06-13 10:30:00,27.09,27.19,27.09,27.16,9300.0,14.5289,14.5825,14.5289,14.5664,9300.0
2005-06-13 10:40:00,27.15,27.19,27.11,27.14,3900.0,14.5611,14.5825,14.5396,14.5557,3900.0
2005-06-13 10:50:00,27.15,27.16,27.12,27.14,2400.0,14.5611,14.5664,14.545,14.5557,2400.0
2005-06-13 11:00:00,27.15,27.28,27.15,27.2,7900.0,14.5611,14.6308,14.5611,14.5879,7900.0
2005-06-13 11:10:00,27.2,27.21,27.13,27.21,5500.0,14.5879,14.5932,14.5503,14.5932,5500.0
2005-06-13 11:20:00,27.17,27.19,27.16,27.17,2000.0,14.5718,14.5825,14.5664,14.5718,2000.0
2005-06-13 11:30:00,27.18,27.2,27.18,27.2,1400.0,14.5772,14.5879,14.5772,14.5879,1400.0
2005-06-13 11:40:00,27.18,27.18,27.12,27.12,3000.0,14.5772,14.5772,14.545,14.545,3000.0
2005-06-13 11:50:00,27.14,27.18,27.14,27.14,3300.0,14.5557,14.5772,14.5557,14.5557,3300.0
2005-06-13 12:00:00,27.15,27.15,27.13,27.13,1700.0,14.5611,14.5611,14.5503,14.5503,1700.0
2005-06-13 12:10:00,27.13,27.13,27.07,27.09,4300.0,14.5503,14.5503,14.5182,14.5289,4300.0
2005-06-13 12:20:00,27.1,27.11,27.09,27.11,1800.0,14.5343,14.5396,14.5289,14.5396,1800.0
2005-06-13 12:30:00,27.15,27.15,27.09,27.1,2300.0,14.5611,14.5611,14.5289,14.5343,2300.0
2005-06-13 12:40:00,27.09,27.11,27.04,27.11,6400.0,14.5289,14.5396,14.5021,14.5396,6400.0
2005-06-13 12:50:00,27.12,27.17,27.07,27.07,6700.0,14.545,14.5718,14.5182,14.5182,6700.0
2005-06-13 13:00:00,27.08,27.13,27.07,27.07,3300.0,14.5235,14.5503,14.5182,14.5182,3300.0
2005-06-13 13:10:00,27.07,27.08,27.06,27.08,2000.0,14.5182,14.5235,14.5128,14.5235,2000.0
2005-06-13 13:20:00,27.08,27.09,27.07,27.07,2500.0,14.5235,14.5289,14.5182,14.5182,2500.0
2005-06-13 13:30:00,27.07,27.12,27.07,27.12,7200.0,14.5182,14.545,14.5182,14.545,7200.0
2005-06-13 13:40:00,27.12,27.12,27.05,27.05,1900.0,14.545,14.545,14.5074,14.5074,1900.0
2005-06-13 13:50:00,27.08,27.08,27.06,27.06,1900.0,14.5235,14.5235,14.5128,14.5128,1900.0
2005-06-13 14:00:00,27.06,27.08,27.02,27.07,5600.0,14.5128,14.5235,14.4913,14.5182,5600.0
2005-06-13 14:10:00,27.08,27.1,27.01,27.03,3000.0,14.5235,14.5343,14.486,14.4967,3000.0
2005-06-13 14:20:00,27.03,27.06,27.02,27.04,3300.0,14.4967,14.5128,14.4913,14.5021,3300.0
2005-06-13 14:30:00,27.04,27.06,27.01,27.06,4600.0,14.5021,14.5128,14.486,14.5128,4600.0
2005-06-13 14:40:00,27.06,27.09,27.05,27.09,2700.0,14.5128,14.5289,14.5074,14.5289,2700.0
2005-06-13 14:50:00,27.07,27.09,27.07,27.07,3900.0,14.5182,14.5289,14.5182,14.5182,3900.0
2005-06-13 15:00:00,27.06,27.06,27.02,27.04,4900.0,14.5128,14.5128,14.4913,14.5021,4900.0
2005-06-13 15:10:00,27.04,27.05,27.0,27.02,4500.0,14.5021,14.5074,14.4806,14.4913,4500.0
2005-06-13 15:20:00,26.98,27.04,26.98,27.01,8200.0,14.4699,14.5021,14.4699,14.486,8200.0
2005-06-13 15:30:00,27.02,27.08,26.96,27.06,16000.0,14.4913,14.5235,14.4592,14.5128,16000.0
2005-06-13 15:40:00,27.06,27.06,27.04,27.05,18000.0,14.5128,14.5128,14.5021,14.5074,18000.0
2005-06-13 15:50:00,27.06,27.1,27.06,27.1,33300.0,14.5128,14.5343,14.5128,14.5343,33300.0
2005-06-14 09:30:00,27.05,27.14,27.04,27.11,8700.0,14.5074,14.5557,14.5021,14.5396,8700.0
2005-06-14 09:40:00,27.14,27.14,27.03,27.03,5400.0,14.5557,14.5557,14.4967,14.4967,5400.0
2005-06-14 09:50:00,27.03,27.08,27.03,27.08,2700.0,14.4967,14.5235,14.4967,14.5235,2700.0
2005-06-14 10:00:00,27.07,27.07,27.02,27.05,8800.0,14.5182,14.5182,14.4913,14.5074,8800.0
2005-06-14 10:10:00,27.11,27.15,27.03,27.07,7500.0,14.5396,14.5611,14.4967,14.5182,7500.0
2005-06-14 10:20:00,27.04,27.1,27.01,27.04,5400.0,14.5021,14.5343,14.486,14.5021,5400.0
2005-06-14 10:30:00,27.04,27.11,27.03,27.1,10200.0,14.5021,14.5396,14.4967,14.5343,10200.0
2005-06-14 10:40:00,27.11,27.11,27.04,27.06,5500.0,14.5396,14.5396,14.5021,14.5128,5500.0
2005-06-14 10:50:00,27.07,27.09,27.07,27.08,4300.0,14.5182,14.5289,14.5182,14.5235,4300.0
2005-06-14 11:00:00,27.09,27.1,27.07,27.08,7600.0,14.5289,14.5343,14.5182,14.5235,7600.0
2005-06-14 11:10:00,27.09,27.14,27.09,27.11,7100.0,14.5289,14.5557,14.5289,14.5396,7100.0
2005-06-14 11:20:00,27.13,27.16,27.12,27.15,3300.0,14.5503,14.5664,14.545,14.5611,3300.0
2005-06-14 11:30:00,27.16,27.18,27.16,27.17,5600.0,14.5664,14.5772,14.5664,14.5718,5600.0
2005-06-14 11:40:00,27.17,27.2,27.16,27.19,7300.0,14.5718,14.5879,14.5664,14.5825,7300.0
2005-06-14 11:50:00,27.2,27.2,27.18,27.18,6500.0,14.5879,14.5879,14.5772,14.5772,6500.0
2005-06-14 12:00:00,27.18,27.19,27.18,27.19,3200.0,14.5772,14.5825,14.5772,14.5825,3200.0
2005-06-14 12:10:00,27.19,27.25,27.19,27.24,10200.0,14.5825,14.6147,14.5825,14.6093,10200.0
2005-06-14 12:20:00,27.23,27.24,27.23,27.23,3000.0,14.604,14.6093,14.604,14.604,3000.0
2005-06-14 12:30:00,27.24,27.24,27.2,27.23,4500.0,14.6093,14.6093,14.5879,14.604,4500.0
2005-06-14 12:40:00,27.22,27.24,27.22,27.24,3100.0,14.5986,14.6093,14.5986,14.6093,3100.0
2005-06-14 12:50:00,27.24,27.25,27.23,27.24,5800.0,14.6093,14.6147,14.604,14.6093,5800.0
2005-06-14 13:00:00,27.25,27.33,27.24,27.28,31700.0,14.6147,14.6576,14.6093,14.6308,31700.0
2005-06-14 13:10:00,27.25,27.27,27.25,27.26,3600.0,14.6147,14.6254,14.6147,14.6201,3600.0
2005-06-14 13:20:00,27.26,27.29,27.25,27.29,7600.0,14.6201,14.6362,14.6147,14.6362,7600.0
2005-06-14 13:30:00,27.29,27.32,27.29,27.31,3000.0,14.6362,14.6522,14.6362,14.6469,3000.0
2005-06-14 13:40:00,27.31,27.36,27.3,27.35,10400.0,14.6469,14.6737,14.6415,14.6683,10400.0
2005-06-14 13:50:00,27.34,27.37,27.34,27.37,4400.0,14.663,14.6791,14.663,14.6791,4400.0
2005-06-14 14:00:00,27.37,27.42,27.37,27.37,16100.0,14.6791,14.7059,14.6791,14.6791,16100.0
2005-06-14 14:10:00,27.38,27.43,27.38,27.42,9400.0,14.6844,14.7112,14.6844,14.7059,9400.0
2005-06-14 14:20:00,27.42,27.42,27.37,27.39,17200.0,14.7059,14.7059,14.6791,14.6898,17200.0
2005-06-14 14:30:00,27.39,27.47,27.38,27.45,40300.0,14.6898,14.7327,14.6844,14.722,40300.0
2005-06-14 14:40:00,27.46,27.47,27.41,27.41,5100.0,14.7273,14.7327,14.7005,14.7005,5100.0
2005-06-14 14:50:00,27.41,27.48,27.41,27.43,6300.0,14.7005,14.7381,14.7005,14.7112,6300.0
2005-06-14 15:00:00,27.44,27.49,27.41,27.44,8300.0,14.7166,14.7434,14.7005,14.7166,8300.0
2005-06-14 15:10:00,27.46,27.58,27.46,27.55,40700.0,14.7273,14.7917,14.7273,14.7756,40700.0
2005-06-14 15:20:00,27.54,27.55,27.53,27.54,19500.0,14.7702,14.7756,14.7649,14.7702,19500.0
2005-06-14 15:30:00,27.54,27.55,27.49,27.51,36500.0,14.7702,14.7756,14.7434,14.7541,36500.0
2005-06-14 15:40:00,27.51,27.55,27.45,27.52,11000.0,14.7541,14.7756,14.722,14.7595,11000.0
2005-06-14 15:50:00,27.51,27.55,27.48,27.51,24700.0,14.7541,14.7756,14.7381,14.7541,24700.0
2005-06-15 09:30:00,27.55,27.6,27.51,27.51,11200.0,14.7756,14.8024,14.7541,14.7541,11200.0
2005-06-15 09:40:00,27.52,27.59,27.49,27.59,27000.0,14.7595,14.797,14.7434,14.797,27000.0
2005-06-15 09:50:00,27.57,27.57,27.5,27.51,5200.0,14.7863,14.7863,14.7488,14.7541,5200.0
2005-06-15 10:00:00,27.46,27.56,27.42,27.49,12800.0,14.7273,14.781,14.7059,14.7434,12800.0
2005-06-15 10:10:00,27.45,27.49,27.41,27.45,2500.0,14.722,14.7434,14.7005,14.722,2500.0
2005-06-15 10:20:00,27.44,27.48,27.43,27.46,2500.0,14.7166,14.7381,14.7112,14.7273,2500.0
2005-06-15 10:30:00,27.44,27.5,27.39,27.45,12800.0,14.7166,14.7488,14.6898,14.722,12800.0
2005-06-15 10:40:00,27.45,27.48,27.45,27.48,6300.0,14.722,14.7381,14.722,14.7381,6300.0
2005-06-15 10:50:00,27.48,27.48,27.41,27.46,6100.0,14.7381,14.7381,14.7005,14.7273,6100.0
2005-06-15 11:00:00,27.45,27.46,27.43,27.46,13200.0,14.722,14.7273,14.7112,14.7273,13200.0
2005-06-15 11:10:00,27.46,27.48,27.45,27.48,6800.0,14.7273,14.7381,14.722,14.7381,6800.0
2005-06-15 11:20:00,27.48,27.5,27.47,27.47,2600.0,14.7381,14.7488,14.7327,14.7327,2600.0
2005-06-15 11:30:00,27.46,27.47,27.45,27.45,2500.0,14.7273,14.7327,14.722,14.722,2500.0
2005-06-15 11:40:00,27.45,27.46,27.44,27.46,4000.0,14.722,14.7273,14.7166,14.7273,4000.0
2005-06-15 11:50:00,27.46,27.46,27.43,27.45,4700.0,14.7273,14.7273,14.7112,14.722,4700.0
2005-06-15 12:00:00,27.46,27.49,27.46,27.49,7000.0,14.7273,14.7434,14.7273,14.7434,7000.0
2005-06-15 12:10:00,27.48,27.52,27.43,27.52,11500.0,14.7381,14.7595,14.7112,14.7595,11500.0
2005-06-15 12:20:00,27.51,27.52,27.5,27.51,5800.0,14.7541,14.7595,14.7488,14.7541,5800.0
2005-06-15 12:30:00,27.51,27.55,27.5,27.51,9800.0,14.7541,14.7756,14.7488,14.7541,9800.0
2005-06-15 12:40:00,27.51,27.54,27.5,27.52,12000.0,14.7541,14.7702,14.7488,14.7595,12000.0
2005-06-15 12:50:00,27.52,27.52,27.51,27.51,2200.0,14.7595,14.7595,14.7541,14.7541,2200.0
2005-06-15 13:00:00,27.51,27.51,27.51,27.51,2700.0,14.7541,14.7541,14.7541,14.7541,2700.0
2005-06-15 13:10:00,27.51,27.52,27.5,27.52,24500.0,14.7541,14.7595,14.7488,14.7595,24500.0
2005-06-15 13:20:00,27.5,27.5,27.48,27.49,5300.0,14.7488,14.7488,14.7381,14.7434,5300.0
2005-06-15 13:30:00,27.5,27.5,27.45,27.47,42900.0,14.7488,14.7488,14.722,14.7327,42900.0
2005-06-15 13:40:00,27.46,27.46,27.44,27.44,8100.0,14.7273,14.7273,14.7166,14.7166,8100.0
2005-06-15 13:50:00,27.44,27.46,27.44,27.45,9300.0,14.7166,14.7273,14.7166,14.722,9300.0
2005-06-15 14:00:00,27.45,27.45,27.41,27.43,6000.0,14.722,14.722,14.7005,14.7112,6000.0
2005-06-15 14:10:00,27.44,27.48,27.44,27.48,4700.0,14.7166,14.7381,14.7166,14.7381,4700.0
2005-06-15 14:20:00,27.49,27.49,27.44,27.44,4000.0,14.7434,14.7434,14.7166,14.7166,4000.0
2005-06-15 14:30:00,27.44,27.45,27.44,27.45,3900.0,14.7166,14.722,14.7166,14.722,3900.0
2005-06-15 14:40:00,27.45,27.45,27.43,27.45,6500.0,14.722,14.722,14.7112,14.722,6500.0
2005-06-15 14:50:00,27.44,27.44,27.39,27.4,9300.0,14.7166,14.7166,14.6898,14.6951,9300.0
2005-06-15 15:00:00,27.4,27.4,27.36,27.36,12600.0,14.6951,14.6951,14.6737,14.6737,12600.0
2005-06-15 15:10:00,27.37,27.37,27.35,27.36,10700.0,14.6791,14.6791,14.6683,14.6737,10700.0
2005-06-15 15:20:00,27.36,27.4,27.33,27.35,17100.0,14.6737,14.6951,14.6576,14.6683,17100.0
2005-06-15 15:30:00,27.34,27.39,27.34,27.37,13500.0,14.663,14.6898,14.663,14.6791,13500.0
2005-06-15 15:40:00,27.37,27.38,27.31,27.32,17000.0,14.6791,14.6844,14.6469,14.6522,17000.0
2005-06-15 15:50:00,27.32,27.35,27.3,27.31,39500.0,14.6522,14.6683,14.6415,14.6469,39500.0
2005-06-16 09:30:00,27.31,27.33,27.31,27.33,7500.0,14.6469,14.6576,14.6469,14.6576,7500.0
2005-06-16 09:40:00,27.33,27.4,27.32,27.35,16400.0,14.6576,14.6951,14.6522,14.6683,16400.0
2005-06-16 09:50:00,27.35,27.39,27.34,27.34,9700.0,14.6683,14.6898,14.663,14.663,9700.0
2005-06-16 10:00:00,27.34,27.44,27.32,27.41,12400.0,14.663,14.7166,14.6522,14.7005,12400.0
2005-06-16 10:10:00,27.43,27.57,27.43,27.57,17600.0,14.7112,14.7863,14.7112,14.7863,17600.0
2005-06-16 10:20:00,27.57,27.59,27.5,27.56,4200.0,14.7863,14.797,14.7488,14.781,4200.0
2005-06-16 10:30:00,27.55,27.58,27.53,27.58,8400.0,14.7756,14.7917,14.7649,14.7917,8400.0
2005-06-16 10:40:00,27.58,27.6,27.57,27.58,11800.0,14.7917,14.8024,14.7863,14.7917,11800.0
2005-06-16 10:50:00,27.58,27.62,27.56,27.61,7100.0,14.7917,14.8131,14.781,14.8078,7100.0
2005-06-16 11:00:00,27.62,27.65,27.61,27.62,4100.0,14.8131,14.8292,14.8078,14.8131,4100.0
2005-06-16 11:10:00,27.62,27.63,27.61,27.63,4600.0,14.8131,14.8185,14.8078,14.8185,4600.0
2005-06-16 11:20:00,27.63,27.63,27.6,27.62,5700.0,14.8185,14.8185,14.8024,14.8131,5700.0
2005-06-16 11:30:00,27.64,27.64,27.6,27.6,7000.0,14.8239,14.8239,14.8024,14.8024,7000.0
2005-06-16 11:40:00,27.6,27.6,27.58,27.58,1200.0,14.8024,14.8024,14.7917,14.7917,1200.0
2005-06-16 11:50:00,27.59,27.63,27.59,27.63,3300.0,14.797,14.8185,14.797,14.8185,3300.0
2005-06-16 12:00:00,27.63,27.64,27.61,27.63,9100.0,14.8185,14.8239,14.8078,14.8185,9100.0
2005-06-16 12:10:00,27.63,27.63,27.51,27.63,7000.0,14.8185,14.8185,14.7541,14.8185,7000.0
2005-06-16 12:20:00,27.63,27.63,27.62,27.62,3400.0,14.8185,14.8185,14.8131,14.8131,3400.0
2005-06-16 12:30:00,27.62,27.65,27.6,27.65,6400.0,14.8131,14.8292,14.8024,14.8292,6400.0
2005-06-16 12:40:00,27.7,27.7,27.67,27.68,5100.0,14.856,14.856,14.84,14.8453,5100.0
2005-06-16 12:50:00,27.68,27.68,27.6,27.61,3600.0,14.8453,14.8453,14.8024,14.8078,3600.0
2005-06-16 13:00:00,27.61,27.62,27.6,27.62,3600.0,14.8078,14.8131,14.8024,14.8131,3600.0
2005-06-16 13:10:00,27.62,27.62,27.61,27.62,2100.0,14.8131,14.8131,14.8078,14.8131,2100.0
2005-06-16 13:20:00,27.62,27.65,27.61,27.65,6300.0,14.8131,14.8292,14.8078,14.8292,6300.0
2005-06-16 13:30:00,27.66,27.76,27.66,27.72,23000.0,14.8346,14.8882,14.8346,14.8668,23000.0
2005-06-16 13:40:00,27.72,27.79,27.72,27.77,9300.0,14.8668,14.9043,14.8668,14.8936,9300.0
2005-06-16 13:50:00,27.78,27.8,27.76,27.8,5700.0,14.8989,14.9097,14.8882,14.9097,5700.0
2005-06-16 14:00:00,27.8,27.8,27.78,27.79,5500.0,14.9097,14.9097,14.8989,14.9043,5500.0
2005-06-16 14:10:00,27.79,27.79,27.74,27.74,7300.0,14.9043,14.9043,14.8775,14.8775,7300.0
2005-06-16 14:20:00,27.75,27.8,27.75,27.78,7200.0,14.8829,14.9097,14.8829,14.8989,7200.0
2005-06-16 14:30:00,27.77,27.8,27.77,27.78,5000.0,14.8936,14.9097,14.8936,14.8989,5000.0
2005-06-16 14:40:00,27.78,27.8,27.78,27.79,7800.0,14.8989,14.9097,14.8989,14.9043,7800.0
2005-06-16 14:50:00,27.79,27.84,27.79,27.84,19500.0,14.9043,14.9311,14.9043,14.9311,19500.0
2005-06-16 15:00:00,27.85,27.88,27.83,27.85,18800.0,14.9365,14.9526,14.9258,14.9365,18800.0
2005-06-16 15:10:00,27.85,27.88,27.81,27.85,20800.0,14.9365,14.9526,14.915,14.9365,20800.0
2005-06-16 15:20:00,27.82,27.85,27.82,27.84,7200.0,14.9204,14.9365,14.9204,14.9311,7200.0
2005-06-16 15:30:00,27.84,27.84,27.77,27.77,8900.0,14.9311,14.9311,14.8936,14.8936,8900.0
2005-06-16 15:40:00,27.78,27.81,27.78,27.8,16100.0,14.8989,14.915,14.8989,14.9097,16100.0
2005-06-16 15:50:00,27.81,27.81,27.77,27.77,26800.0,14.915,14.915,14.8936,14.8936,26800.0
2005-06-17 09:30:00,27.94,27.94,27.7,27.7,111200.0,14.9848,14.9848,14.856,14.856,111200.0
2005-06-17 09:40:00,27.7,27.75,27.6,27.73,21700.0,14.856,14.8829,14.8024,14.8721,21700.0
2005-06-17 09:50:00,27.73,27.74,27.63,27.64,6900.0,14.8721,14.8775,14.8185,14.8239,6900.0
2005-06-17 10:00:00,27.64,27.8,27.64,27.72,13600.0,14.8239,14.9097,14.8239,14.8668,13600.0
2005-06-17 10:10:00,27.72,27.79,27.72,27.76,8400.0,14.8668,14.9043,14.8668,14.8882,8400.0
2005-06-17 10:20:00,27.78,27.92,27.78,27.89,21500.0,14.8989,14.974,14.8989,14.9579,21500.0
2005-06-17 10:30:00,27.89,27.9,27.83,27.86,3900.0,14.9579,14.9633,14.9258,14.9419,3900.0
2005-06-17 10:40:00,27.85,27.86,27.83,27.84,10800.0,14.9365,14.9419,14.9258,14.9311,10800.0
2005-06-17 10:50:00,27.82,27.85,27.82,27.82,11900.0,14.9204,14.9365,14.9204,14.9204,11900.0
2005-06-17 11:00:00,27.83,27.86,27.8,27.86,7600.0,14.9258,14.9419,14.9097,14.9419,7600.0
2005-06-17 11:10:00,27.86,27.88,27.8,27.87,8500.0,14.9419,14.9526,14.9097,14.9472,8500.0
2005-06-17 11:20:00,27.87,27.91,27.85,27.89,18600.0,14.9472,14.9687,14.9365,14.9579,18600.0
2005-06-17 11:30:00,27.87,27.93,27.87,27.91,5000.0,14.9472,14.9794,14.9472,14.9687,5000.0
2005-06-17 11:40:00,27.92,27.92,27.88,27.89,3000.0,14.974,14.974,14.9526,14.9579,3000.0
2005-06-17 11:50:00,27.88,27.9,27.86,27.88,3000.0,14.9526,14.9633,14.9419,14.9526,3000.0
2005-06-17 12:00:00,27.89,27.89,27.88,27.89,2900.0,14.9579,14.9579,14.9526,14.9579,2900.0
2005-06-17 12:10:00,27.88,27.89,27.85,27.89,3800.0,14.9526,14.9579,14.9365,14.9579,3800.0
2005-06-17 12:20:00,27.87,27.89,27.87,27.88,2300.0,14.9472,14.9579,14.9472,14.9526,2300.0
2005-06-17 12:30:00,27.89,27.89,27.89,27.89,4000.0,14.9579,14.9579,14.9579,14.9579,4000.0
2005-06-17 12:40:00,27.89,27.89,27.89,27.89,500.0,14.9579,14.9579,14.9579,14.9579,500.0
2005-06-17 12:50:00,27.87,27.89,27.86,27.88,4000.0,14.9472,14.9579,14.9419,14.9526,4000.0
2005-06-17 13:00:00,27.88,27.89,27.87,27.88,19500.0,14.9526,14.9579,14.9472,14.9526,19500.0
2005-06-17 13:10:00,27.89,27.93,27.86,27.9,14500.0,14.9579,14.9794,14.9419,14.9633,14500.0
2005-06-17 13:20:00,27.89,27.9,27.88,27.9,1900.0,14.9579,14.9633,14.9526,14.9633,1900.0
2005-06-17 13:30:00,27.9,27.93,27.9,27.93,7000.0,14.9633,14.9794,14.9633,14.9794,7000.0
2005-06-17 13:40:00,27.93,27.99,27.93,27.99,19000.0,14.9794,15.0116,14.9794,15.0116,19000.0
2005-06-17 13:50:00,27.98,27.98,27.94,27.96,4500.0,15.0062,15.0062,14.9848,14.9955,4500.0
2005-06-17 14:00:00,27.96,28.0,27.95,27.96,34600.0,14.9955,15.0169,14.9901,14.9955,34600.0
2005-06-17 14:10:00,27.97,27.97,27.93,27.97,5100.0,15.0009,15.0009,14.9794,15.0009,5100.0
2005-06-17 14:20:00,27.99,27.99,27.94,27.97,9800.0,15.0116,15.0116,14.9848,15.0009,9800.0
2005-06-17 14:30:00,27.95,27.96,27.94,27.96,7300.0,14.9901,14.9955,14.9848,14.9955,7300.0
2005-06-17 14:40:00,27.94,27.98,27.94,27.97,20800.0,14.9848,15.0062,14.9848,15.0009,20800.0
2005-06-17 14:50:00,27.92,27.96,27.91,27.95,3500.0,14.974,14.9955,14.9687,14.9901,3500.0
2005-06-17 15:00:00,27.93,27.99,27.92,27.98,14000.0,14.9794,15.0116,14.974,15.0062,14000.0
2005-06-17 15:10:00,27.96,27.96,27.94,27.95,11000.0,14.9955,14.9955,14.9848,14.9901,11000.0
2005-06-17 15:20:00,27.95,27.99,27.93,27.98,24200.0,14.9901,15.0116,14.9794,15.0062,24200.0
2005-06-17 15:30:00,27.98,27.99,27.89,27.92,10700.0,15.0062,15.0116,14.9579,14.974,10700.0
2005-06-17 15:40:00,27.91,27.93,27.89,27.92,10900.0,14.9687,14.9794,14.9579,14.974,10900.0
2005-06-17 15:50:00,27.92,27.93,27.9,27.92,13400.0,14.974,14.9794,14.9633,14.974,13400.0
2005-06-20 09:30:00,27.83,27.84,27.61,27.66,22800.0,14.9258,14.9311,14.8078,14.8346,22800.0
2005-06-20 09:40:00,27.66,27.66,27.59,27.61,36600.0,14.8346,14.8346,14.797,14.8078,36600.0
2005-06-20 09:50:00,27.61,27.61,27.55,27.6,16300.0,14.8078,14.8078,14.7756,14.8024,16300.0
2005-06-20 10:00:00,27.59,27.59,27.51,27.53,16300.0,14.797,14.797,14.7541,14.7649,16300.0
2005-06-20 10:10:00,27.52,27.53,27.46,27.46,6300.0,14.7595,14.7649,14.7273,14.7273,6300.0
2005-06-20 10:20:00,27.47,27.53,27.47,27.5,6000.0,14.7327,14.7649,14.7327,14.7488,6000.0
2005-06-20 10:30:00,27.51,27.59,27.51,27.57,5600.0,14.7541,14.797,14.7541,14.7863,5600.0
2005-06-20 10:40:00,27.58,27.59,27.56,27.59,4600.0,14.7917,14.797,14.781,14.797,4600.0
2005-06-20 10:50:00,27.57,27.58,27.56,27.57,3300.0,14.7863,14.7917,14.781,14.7863,3300.0
2005-06-20 11:00:00,27.57,27.58,27.53,27.54,10100.0,14.7863,14.7917,14.7649,14.7702,10100.0
2005-06-20 11:10:00,27.53,27.54,27.5,27.51,8200.0,14.7649,14.7702,14.7488,14.7541,8200.0
2005-06-20 11:20:00,27.51,27.52,27.47,27.48,8200.0,14.7541,14.7595,14.7327,14.7381,8200.0
2005-06-20 11:30:00,27.48,27.49,27.46,27.46,4100.0,14.7381,14.7434,14.7273,14.7273,4100.0
2005-06-20 11:40:00,27.46,27.49,27.46,27.48,5800.0,14.7273,14.7434,14.7273,14.7381,5800.0
2005-06-20 11:50:00,27.47,27.5,27.47,27.47,12100.0,14.7327,14.7488,14.7327,14.7327,12100.0
2005-06-20 12:00:00,27.48,27.49,27.48,27.48,3400.0,14.7381,14.7434,14.7381,14.7381,3400.0
2005-06-20 12:10:00,27.49,27.49,27.47,27.47,5800.0,14.7434,14.7434,14.7327,14.7327,5800.0
2005-06-20 12:20:00,27.46,27.49,27.46,27.49,4500.0,14.7273,14.7434,14.7273,14.7434,4500.0
2005-06-20 12:30:00,27.49,27.5,27.46,27.47,7200.0,14.7434,14.7488,14.7273,14.7327,7200.0
2005-06-20 12:40:00,27.48,27.5,27.46,27.47,2100.0,14.7381,14.7488,14.7273,14.7327,2100.0
2005-06-20 12:50:00,27.48,27.49,27.48,27.48,3400.0,14.7381,14.7434,14.7381,14.7381,3400.0
2005-06-20 13:00:00,27.48,27.5,27.48,27.49,3700.0,14.7381,14.7488,14.7381,14.7434,3700.0
2005-06-20 13:10:00,27.48,27.49,27.47,27.48,2500.0,14.7381,14.7434,14.7327,14.7381,2500.0
2005-06-20 13:20:00,27.48,27.49,27.48,27.48,2200.0,14.7381,14.7434,14.7381,14.7381,2200.0
2005-06-20 13:30:00,27.49,27.49,27.48,27.48,4100.0,14.7434,14.7434,14.7381,14.7381,4100.0
2005-06-20 13:40:00,27.48,27.55,27.48,27.51,14000.0,14.7381,14.7756,14.7381,14.7541,14000.0
2005-06-20 13:50:00,27.51,27.51,27.49,27.49,3500.0,14.7541,14.7541,14.7434,14.7434,3500.0
2005-06-20 14:00:00,27.48,27.49,27.48,27.48,7000.0,14.7381,14.7434,14.7381,14.7381,7000.0
2005-06-20 14:10:00,27.49,27.49,27.48,27.49,5600.0,14.7434,14.7434,14.7381,14.7434,5600.0
2005-06-20 14:20:00,27.49,27.49,27.48,27.49,4700.0,14.7434,14.7434,14.7381,14.7434,4700.0
2005-06-20 14:30:00,27.49,27.5,27.48,27.49,8800.0,14.7434,14.7488,14.7381,14.7434,8800.0
2005-06-20 14:40:00,27.49,27.49,27.44,27.44,15500.0,14.7434,14.7434,14.7166,14.7166,15500.0
2005-06-20 14:50:00,27.44,27.48,27.44,27.45,12200.0,14.7166,14.7381,14.7166,14.722,12200.0
2005-06-20 15:00:00,27.45,27.48,27.44,27.44,16400.0,14.722,14.7381,14.7166,14.7166,16400.0
2005-06-20 15:10:00,27.44,27.46,27.44,27.46,13800.0,14.7166,14.7273,14.7166,14.7273,13800.0
2005-06-20 15:20:00,27.45,27.46,27.44,27.45,23900.0,14.722,14.7273,14.7166,14.722,23900.0
2005-06-20 15:30:00,27.45,27.45,27.44,27.44,25300.0,14.722,14.722,14.7166,14.7166,25300.0
2005-06-20 15:40:00,27.44,27.5,27.44,27.44,31700.0,14.7166,14.7488,14.7166,14.7166,31700.0
2005-06-20 15:50:00,27.45,27.45,27.43,27.44,20200.0,14.722,14.722,14.7112,14.7166,20200.0
2005-06-21 09:30:00,27.45,27.45,27.32,27.32,13200.0,14.722,14.722,14.6522,14.6522,13200.0
2005-06-21 09:40:00,27.32,27.4,27.27,27.37,11800.0,14.6522,14.6951,14.6254,14.6791,11800.0
2005-06-21 09:50:00,27.37,27.37,27.2,27.27,10800.0,14.6791,14.6791,14.5879,14.6254,10800.0
2005-06-21 10:00:00,27.27,27.29,27.2,27.29,5300.0,14.6254,14.6362,14.5879,14.6362,5300.0
2005-06-21 10:10:00,27.27,27.34,27.26,27.3,6500.0,14.6254,14.663,14.6201,14.6415,6500.0
2005-06-21 10:20:00,27.29,27.32,27.21,27.3,13600.0,14.6362,14.6522,14.5932,14.6415,13600.0
2005-06-21 10:30:00,27.3,27.43,27.3,27.35,16000.0,14.6415,14.7112,14.6415,14.6683,16000.0
2005-06-21 10:40:00,27.34,27.47,27.33,27.34,21900.0,14.663,14.7327,14.6576,14.663,21900.0
2005-06-21 10:50:00,27.33,27.34,27.31,27.34,7100.0,14.6576,14.663,14.6469,14.663,7100.0
2005-06-21 11:00:00,27.33,27.35,27.3,27.31,8500.0,14.6576,14.6683,14.6415,14.6469,8500.0
2005-06-21 11:10:00,27.31,27.35,27.29,27.33,13500.0,14.6469,14.6683,14.6362,14.6576,13500.0
2005-06-21 11:20:00,27.32,27.32,27.29,27.29,11000.0,14.6522,14.6522,14.6362,14.6362,11000.0
2005-06-21 11:30:00,27.24,27.3,27.24,27.28,7200.0,14.6093,14.6415,14.6093,14.6308,7200.0
2005-06-21 11:40:00,27.29,27.3,27.28,27.29,6100.0,14.6362,14.6415,14.6308,14.6362,6100.0
2005-06-21 11:50:00,27.29,27.3,27.27,27.27,8300.0,14.6362,14.6415,14.6254,14.6254,8300.0
2005-06-21 12:00:00,27.28,27.29,27.27,27.27,8400.0,14.6308,14.6362,14.6254,14.6254,8400.0
2005-06-21 12:10:00,27.28,27.28,27.21,27.21,20000.0,14.6308,14.6308,14.5932,14.5932,20000.0
2005-06-21 12:20:00,27.21,27.21,27.15,27.17,12400.0,14.5932,14.5932,14.5611,14.5718,12400.0
2005-06-21 12:30:00,27.16,27.25,27.12,27.21,24700.0,14.5664,14.6147,14.545,14.5932,24700.0
2005-06-21 12:40:00,27.22,27.24,27.19,27.23,6000.0,14.5986,14.6093,14.5825,14.604,6000.0
2005-06-21 12:50:00,27.24,27.24,27.22,27.23,7800.0,14.6093,14.6093,14.5986,14.604,7800.0
2005-06-21 13:00:00,27.22,27.25,27.22,27.24,10000.0,14.5986,14.6147,14.5986,14.6093,10000.0
2005-06-21 13:10:00,27.24,27.27,27.24,27.25,10500.0,14.6093,14.6254,14.6093,14.6147,10500.0
2005-06-21 13:20:00,27.25,27.26,27.23,27.25,5100.0,14.6147,14.6201,14.604,14.6147,5100.0
2005-06-21 13:30:00,27.24,27.25,27.24,27.25,7400.0,14.6093,14.6147,14.6093,14.6147,7400.0
2005-06-21 13:40:00,27.25,27.27,27.25,27.26,10100.0,14.6147,14.6254,14.6147,14.6201,10100.0
2005-06-21 13:50:00,27.25,27.27,27.2,27.23,10100.0,14.6147,14.6254,14.5879,14.604,10100.0
2005-06-21 14:00:00,27.24,27.25,27.22,27.24,4300.0,14.6093,14.6147,14.5986,14.6093,4300.0
2005-06-21 14:10:00,27.24,27.29,27.23,27.29,21500.0,14.6093,14.6362,14.604,14.6362,21500.0
2005-06-21 14:20:00,27.28,27.28,27.24,27.26,4700.0,14.6308,14.6308,14.6093,14.6201,4700.0
2005-06-21 14:30:00,27.26,27.29,27.24,27.27,17000.0,14.6201,14.6362,14.6093,14.6254,17000.0
2005-06-21 14:40:00,27.27,27.29,27.26,27.29,13700.0,14.6254,14.6362,14.6201,14.6362,13700.0
2005-06-21 14:50:00,27.28,27.29,27.26,27.29,8700.0,14.6308,14.6362,14.6201,14.6362,8700.0
2005-06-21 15:00:00,27.29,27.3,27.27,27.28,19800.0,14.6362,14.6415,14.6254,14.6308,19800.0
2005-06-21 15:10:00,27.29,27.29,27.26,27.26,8200.0,14.6362,14.6362,14.6201,14.6201,8200.0
2005-06-21 15:20:00,27.26,27.28,27.26,27.26,7900.0,14.6201,14.6308,14.6201,14.6201,7900.0
2005-06-21 15:30:00,27.26,27.29,27.23,27.28,21200.0,14.6201,14.6362,14.604,14.6308,21200.0
2005-06-21 15:40:00,27.28,27.28,27.24,27.26,9400.0,14.6308,14.6308,14.6093,14.6201,9400.0
2005-06-21 15:50:00,27.26,27.28,27.24,27.27,18200.0,14.6201,14.6308,14.6093,14.6254,18200.0
2005-06-22 09:30:00,27.43,27.43,27.37,27.37,11300.0,14.7112,14.7112,14.6791,14.6791,11300.0
2005-06-22 09:40:00,27.37,27.37,27.34,27.34,2400.0,14.6791,14.6791,14.663,14.663,2400.0
2005-06-22 09:50:00,27.34,27.34,27.2,27.28,8100.0,14.663,14.663,14.5879,14.6308,8100.0
2005-06-22 10:00:00,27.28,27.3,27.22,27.27,5200.0,14.6308,14.6415,14.5986,14.6254,5200.0
2005-06-22 10:10:00,27.27,27.28,27.2,27.23,5100.0,14.6254,14.6308,14.5879,14.604,5100.0
2005-06-22 10:20:00,27.24,27.35,27.24,27.34,16300.0,14.6093,14.6683,14.6093,14.663,16300.0
2005-06-22 10:30:00,27.33,27.38,27.33,27.36,7900.0,14.6576,14.6844,14.6576,14.6737,7900.0
2005-06-22 10:40:00,27.35,27.35,27.31,27.31,9000.0,14.6683,14.6683,14.6469,14.6469,9000.0
2005-06-22 10:50:00,27.29,27.3,27.26,27.26,3500.0,14.6362,14.6415,14.6201,14.6201,3500.0
2005-06-22 11:00:00,27.26,27.3,27.22,27.22,5600.0,14.6201,14.6415,14.5986,14.5986,5600.0
2005-06-22 11:10:00,27.24,27.28,27.24,27.27,6000.0,14.6093,14.6308,14.6093,14.6254,6000.0
2005-06-22 11:20:00,27.28,27.3,27.28,27.28,8200.0,14.6308,14.6415,14.6308,14.6308,8200.0
2005-06-22 11:30:00,27.28,27.29,27.25,27.25,35900.0,14.6308,14.6362,14.6147,14.6147,35900.0
2005-06-22 11:40:00,27.25,27.25,27.21,27.22,8800.0,14.6147,14.6147,14.5932,14.5986,8800.0
2005-06-22 11:50:00,27.22,27.23,27.15,27.19,7200.0,14.5986,14.604,14.5611,14.5825,7200.0
2005-06-22 12:00:00,27.18,27.19,27.13,27.17,10800.0,14.5772,14.5825,14.5503,14.5718,10800.0
2005-06-22 12:10:00,27.17,27.24,27.15,27.22,6800.0,14.5718,14.6093,14.5611,14.5986,6800.0
2005-06-22 12:20:00,27.22,27.24,27.21,27.21,5800.0,14.5986,14.6093,14.5932,14.5932,5800.0
2005-06-22 12:30:00,27.22,27.22,27.21,27.22,4600.0,14.5986,14.5986,14.5932,14.5986,4600.0
2005-06-22 12:40:00,27.22,27.25,27.22,27.24,4800.0,14.5986,14.6147,14.5986,14.6093,4800.0
2005-06-22 12:50:00,27.25,27.29,27.25,27.28,12200.0,14.6147,14.6362,14.6147,14.6308,12200.0
2005-06-22 13:00:00,27.28,27.3,27.26,27.26,17900.0,14.6308,14.6415,14.6201,14.6201,17900.0
2005-06-22 13:10:00,27.27,27.3,27.27,27.29,5200.0,14.6254,14.6415,14.6254,14.6362,5200.0
2005-06-22 13:20:00,27.29,27.34,27.29,27.29,5200.0,14.6362,14.663,14.6362,14.6362,5200.0
2005-06-22 13:30:00,27.3,27.34,27.3,27.32,2500.0,14.6415,14.663,14.6415,14.6522,2500.0
2005-06-22 13:40:00,27.32,27.37,27.26,27.37,16400.0,14.6522,14.6791,14.6201,14.6791,16400.0
2005-06-22 13:50:00,27.37,27.37,27.32,27.32,7000.0,14.6791,14.6791,14.6522,14.6522,7000.0
2005-06-22 14:00:00,27.31,27.32,27.3,27.3,9800.0,14.6469,14.6522,14.6415,14.6415,9800.0
2005-06-22 14:10:00,27.31,27.31,27.3,27.3,6600.0,14.6469,14.6469,14.6415,14.6415,6600.0
2005-06-22 14:20:00,27.3,27.31,27.3,27.31,11600.0,14.6415,14.6469,14.6415,14.6469,11600.0
2005-06-22 14:30:00,27.31,27.32,27.3,27.3,10600.0,14.6469,14.6522,14.6415,14.6415,10600.0
2005-06-22 14:40:00,27.31,27.33,27.3,27.32,11300.0,14.6469,14.6576,14.6415,14.6522,11300.0
2005-06-22 14:50:00,27.33,27.35,27.3,27.34,13000.0,14.6576,14.6683,14.6415,14.663,13000.0
2005-06-22 15:00:00,27.34,27.35,27.3,27.33,11300.0,14.663,14.6683,14.6415,14.6576,11300.0
2005-06-22 15:10:00,27.33,27.36,27.31,27.34,13000.0,14.6576,14.6737,14.6469,14.663,13000.0
2005-06-22 15:20:00,27.34,27.36,27.33,27.36,9800.0,14.663,14.6737,14.6576,14.6737,9800.0
2005-06-22 15:30:00,27.35,27.38,27.34,27.35,13200.0,14.6683,14.6844,14.663,14.6683,13200.0
2005-06-22 15:40:00,27.35,27.39,27.3,27.37,14200.0,14.6683,14.6898,14.6415,14.6791,14200.0
2005-06-22 15:50:00,27.38,27.38,27.3,27.33,27600.0,14.6844,14.6844,14.6415,14.6576,27600.0
2005-06-23 09:30:00,27.37,27.37,27.12,27.12,18200.0,14.6791,14.6791,14.545,14.545,18200.0
2005-06-23 09:40:00,27.13,27.16,27.1,27.11,14400.0,14.5503,14.5664,14.5343,14.5396,14400.0
2005-06-23 09:50:00,27.11,27.11,26.96,26.97,25700.0,14.5396,14.5396,14.4592,14.4645,25700.0
2005-06-23 10:00:00,26.97,27.03,26.87,27.03,46700.0,14.4645,14.4967,14.4109,14.4967,46700.0
2005-06-23 10:10:00,27.03,27.05,27.02,27.02,13600.0,14.4967,14.5074,14.4913,14.4913,13600.0
2005-06-23 10:20:00,27.02,27.03,26.94,26.96,12200.0,14.4913,14.4967,14.4484,14.4592,12200.0
2005-06-23 10:30:00,26.96,26.97,26.88,26.92,25700.0,14.4592,14.4645,14.4163,14.4377,25700.0
2005-06-23 10:40:00,26.93,26.95,26.86,26.94,20700.0,14.4431,14.4538,14.4055,14.4484,20700.0
2005-06-23 10:50:00,26.92,26.92,26.89,26.92,16800.0,14.4377,14.4377,14.4216,14.4377,16800.0
2005-06-23 11:00:00,26.92,26.92,26.89,26.91,18700.0,14.4377,14.4377,14.4216,14.4324,18700.0
2005-06-23 11:10:00,26.91,26.94,26.91,26.94,14300.0,14.4324,14.4484,14.4324,14.4484,14300.0
2005-06-23 11:20:00,26.94,26.96,26.93,26.93,23300.0,14.4484,14.4592,14.4431,14.4431,23300.0
2005-06-23 11:30:00,26.93,26.96,26.88,26.88,14400.0,14.4431,14.4592,14.4163,14.4163,14400.0
2005-06-23 11:40:00,26.88,26.92,26.88,26.9,8200.0,14.4163,14.4377,14.4163,14.427,8200.0
2005-06-23 11:50:00,26.91,26.91,26.87,26.87,4500.0,14.4324,14.4324,14.4109,14.4109,4500.0
2005-06-23 12:00:00,26.86,26.86,26.82,26.85,13800.0,14.4055,14.4055,14.3841,14.4002,13800.0
2005-06-23 12:10:00,26.85,26.85,26.82,26.82,11900.0,14.4002,14.4002,14.3841,14.3841,11900.0
2005-06-23 12:20:00,26.83,26.83,26.8,26.81,15200.0,14.3894,14.3894,14.3734,14.3787,15200.0
2005-06-23 12:30:00,26.82,26.82,26.81,26.82,3400.0,14.3841,14.3841,14.3787,14.3841,3400.0
2005-06-23 12:40:00,26.82,26.83,26.81,26.82,19000.0,14.3841,14.3894,14.3787,14.3841,19000.0
2005-06-23 12:50:00,26.83,26.85,26.83,26.84,5900.0,14.3894,14.4002,14.3894,14.3948,5900.0
2005-06-23 13:00:00,26.84,26.86,26.83,26.84,11100.0,14.3948,14.4055,14.3894,14.3948,11100.0
2005-06-23 13:10:00,26.84,26.87,26.84,26.87,16100.0,14.3948,14.4109,14.3948,14.4109,16100.0
2005-06-23 13:20:00,26.87,26.91,26.87,26.89,7500.0,14.4109,14.4324,14.4109,14.4216,7500.0
2005-06-23 13:30:00,26.89,26.94,26.89,26.92,23600.0,14.4216,14.4484,14.4216,14.4377,23600.0
2005-06-23 13:40:00,26.92,26.92,26.81,26.82,63000.0,14.4377,14.4377,14.3787,14.3841,63000.0
2005-06-23 13:50:00,26.83,26.86,26.8,26.81,14900.0,14.3894,14.4055,14.3734,14.3787,14900.0
2005-06-23 14:00:00,26.82,26.9,26.82,26.9,61800.0,14.3841,14.427,14.3841,14.427,61800.0
2005-06-23 14:10:00,26.9,26.91,26.86,26.89,7100.0,14.427,14.4324,14.4055,14.4216,7100.0
2005-06-23 14:20:00,26.9,26.91,26.83,26.84,21500.0,14.427,14.4324,14.3894,14.3948,21500.0
2005-06-23 14:30:00,26.85,26.88,26.84,26.86,19900.0,14.4002,14.4163,14.3948,14.4055,19900.0
2005-06-23 14:40:00,26.87,26.91,26.82,26.91,23500.0,14.4109,14.4324,14.3841,14.4324,23500.0
2005-06-23 14:50:00,26.93,26.93,26.85,26.85,17500.0,14.4431,14.4431,14.4002,14.4002,17500.0
2005-06-23 15:00:00,26.85,26.88,26.84,26.87,11700.0,14.4002,14.4163,14.3948,14.4109,11700.0
2005-06-23 15:10:00,26.87,26.87,26.84,26.84,14800.0,14.4109,14.4109,14.3948,14.3948,14800.0
2005-06-23 15:20:00,26.84,26.85,26.8,26.8,15800.0,14.3948,14.4002,14.3734,14.3734,15800.0
2005-06-23 15:30:00,26.81,26.84,26.8,26.82,16700.0,14.3787,14.3948,14.3734,14.3841,16700.0
2005-06-23 15:40:00,26.82,26.85,26.79,26.8,24700.0,14.3841,14.4002,14.368,14.3734,24700.0
2005-06-23 15:50:00,26.8,26.81,26.77,26.8,11700.0,14.3734,14.3787,14.3573,14.3734,11700.0
2005-06-24 09:30:00,26.81,26.81,26.75,26.81,11600.0,14.3787,14.3787,14.3465,14.3787,11600.0
2005-06-24 09:40:00,26.81,26.82,26.75,26.77,8700.0,14.3787,14.3841,14.3465,14.3573,8700.0
2005-06-24 09:50:00,26.77,26.78,26.69,26.72,34500.0,14.3573,14.3626,14.3144,14.3305,34500.0
2005-06-24 10:00:00,26.72,26.72,26.67,26.67,5600.0,14.3305,14.3305,14.3036,14.3036,5600.0
2005-06-24 10:10:00,26.68,26.74,26.67,26.68,5400.0,14.309,14.3412,14.3036,14.309,5400.0
2005-06-24 10:20:00,26.66,26.67,26.62,26.65,14300.0,14.2983,14.3036,14.2768,14.2929,14300.0
2005-06-24 10:30:00,26.65,26.66,26.61,26.62,19200.0,14.2929,14.2983,14.2715,14.2768,19200.0
2005-06-24 10:40:00,26.62,26.64,26.59,26.64,18100.0,14.2768,14.2875,14.2607,14.2875,18100.0
2005-06-24 10:50:00,26.63,26.63,26.6,26.62,9200.0,14.2822,14.2822,14.2661,14.2768,9200.0
2005-06-24 11:00:00,26.63,26.69,26.63,26.69,10000.0,14.2822,14.3144,14.2822,14.3144,10000.0
2005-06-24 11:10:00,26.69,26.7,26.67,26.7,6300.0,14.3144,14.3197,14.3036,14.3197,6300.0
2005-06-24 11:20:00,26.68,26.7,26.67,26.67,2200.0,14.309,14.3197,14.3036,14.3036,2200.0
2005-06-24 11:30:00,26.67,26.68,26.64,26.64,3700.0,14.3036,14.309,14.2875,14.2875,3700.0
2005-06-24 11:40:00,26.65,26.67,26.63,26.67,6700.0,14.2929,14.3036,14.2822,14.3036,6700.0
2005-06-24 11:50:00,26.67,26.67,26.64,26.66,14900.0,14.3036,14.3036,14.2875,14.2983,14900.0
2005-06-24 12:00:00,26.66,26.71,26.65,26.65,8600.0,14.2983,14.3251,14.2929,14.2929,8600.0
2005-06-24 12:10:00,26.65,26.67,26.65,26.67,10000.0,14.2929,14.3036,14.2929,14.3036,10000.0
2005-06-24 12:20:00,26.67,26.69,26.66,26.69,3600.0,14.3036,14.3144,14.2983,14.3144,3600.0
2005-06-24 12:30:00,26.69,26.71,26.67,26.71,4700.0,14.3144,14.3251,14.3036,14.3251,4700.0
2005-06-24 12:40:00,26.7,26.72,26.69,26.7,1600.0,14.3197,14.3305,14.3144,14.3197,1600.0
2005-06-24 12:50:00,26.69,26.71,26.65,26.71,13200.0,14.3144,14.3251,14.2929,14.3251,13200.0
2005-06-24 13:00:00,26.71,26.71,26.68,26.71,3400.0,14.3251,14.3251,14.309,14.3251,3400.0
2005-06-24 13:10:00,26.7,26.7,26.65,26.67,7400.0,14.3197,14.3197,14.2929,14.3036,7400.0
2005-06-24 13:20:00,26.67,26.7,26.67,26.7,3000.0,14.3036,14.3197,14.3036,14.3197,3000.0
2005-06-24 13:30:00,26.7,26.7,26.66,26.66,8400.0,14.3197,14.3197,14.2983,14.2983,8400.0
2005-06-24 13:40:00,26.65,26.66,26.62,26.63,19800.0,14.2929,14.2983,14.2768,14.2822,19800.0
2005-06-24 13:50:00,26.63,26.64,26.62,26.62,3800.0,14.2822,14.2875,14.2768,14.2768,3800.0
2005-06-24 14:00:00,26.62,26.62,26.57,26.58,8100.0,14.2768,14.2768,14.25,14.2554,8100.0
2005-06-24 14:10:00,26.58,26.6,26.58,26.59,2500.0,14.2554,14.2661,14.2554,14.2607,2500.0
2005-06-24 14:20:00,26.59,26.6,26.57,26.6,6000.0,14.2607,14.2661,14.25,14.2661,6000.0
2005-06-24 14:30:00,26.59,26.6,26.55,26.58,13400.0,14.2607,14.2661,14.2393,14.2554,13400.0
2005-06-24 14:40:00,26.58,26.6,26.5,26.54,13300.0,14.2554,14.2661,14.2125,14.2339,13300.0
2005-06-24 14:50:00,26.55,26.56,26.54,26.56,12400.0,14.2393,14.2446,14.2339,14.2446,12400.0
2005-06-24 15:00:00,26.55,26.58,26.55,26.58,22300.0,14.2393,14.2554,14.2393,14.2554,22300.0
2005-06-24 15:10:00,26.58,26.58,26.55,26.58,13900.0,14.2554,14.2554,14.2393,14.2554,13900.0
2005-06-24 15:20:00,26.58,26.59,26.55,26.59,9300.0,14.2554,14.2607,14.2393,14.2607,9300.0
2005-06-24 15:30:00,26.6,26.61,26.58,26.6,32200.0,14.2661,14.2715,14.2554,14.2661,32200.0
2005-06-24 15:40:00,26.6,26.6,26.55,26.57,10200.0,14.2661,14.2661,14.2393,14.25,10200.0
2005-06-24 15:50:00,26.57,26.57,26.48,26.51,34100.0,14.25,14.25,14.2017,14.2178,34100.0
2005-06-27 09:30:00,26.6,26.6,26.51,26.54,25000.0,14.2661,14.2661,14.2178,14.2339,25000.0
2005-06-27 09:40:00,26.54,26.56,26.53,26.54,8800.0,14.2339,14.2446,14.2286,14.2339,8800.0
2005-06-27 09:50:00,26.54,26.56,26.54,26.54,6000.0,14.2339,14.2446,14.2339,14.2339,6000.0
2005-06-27 10:00:00,26.54,26.6,26.5,26.55,13800.0,14.2339,14.2661,14.2125,14.2393,13800.0
2005-06-27 10:10:00,26.56,26.6,26.54,26.6,11800.0,14.2446,14.2661,14.2339,14.2661,11800.0
2005-06-27 10:20:00,26.6,26.65,26.6,26.65,6000.0,14.2661,14.2929,14.2661,14.2929,6000.0
2005-06-27 10:30:00,26.65,26.68,26.64,26.66,5000.0,14.2929,14.309,14.2875,14.2983,5000.0
2005-06-27 10:40:00,26.67,26.68,26.6,26.64,22400.0,14.3036,14.309,14.2661,14.2875,22400.0
2005-06-27 10:50:00,26.65,26.67,26.63,26.63,6600.0,14.2929,14.3036,14.2822,14.2822,6600.0
2005-06-27 11:00:00,26.64,26.67,26.64,26.65,4200.0,14.2875,14.3036,14.2875,14.2929,4200.0
2005-06-27 11:10:00,26.66,26.7,26.66,26.69,4300.0,14.2983,14.3197,14.2983,14.3144,4300.0
2005-06-27 11:20:00,26.69,26.7,26.68,26.69,5300.0,14.3144,14.3197,14.309,14.3144,5300.0
2005-06-27 11:30:00,26.69,26.69,26.68,26.68,2300.0,14.3144,14.3144,14.309,14.309,2300.0
2005-06-27 11:40:00,26.68,26.69,26.68,26.69,4100.0,14.309,14.3144,14.309,14.3144,4100.0
2005-06-27 11:50:00,26.69,26.69,26.68,26.69,6000.0,14.3144,14.3144,14.309,14.3144,6000.0
2005-06-27 12:00:00,26.69,26.69,26.66,26.67,3700.0,14.3144,14.3144,14.2983,14.3036,3700.0
2005-06-27 12:10:00,26.67,26.74,26.67,26.73,15200.0,14.3036,14.3412,14.3036,14.3358,15200.0
2005-06-27 12:20:00,26.73,26.74,26.66,26.66,8100.0,14.3358,14.3412,14.2983,14.2983,8100.0
2005-06-27 12:30:00,26.68,26.72,26.67,26.71,3100.0,14.309,14.3305,14.3036,14.3251,3100.0
2005-06-27 12:40:00,26.71,26.73,26.7,26.7,3200.0,14.3251,14.3358,14.3197,14.3197,3200.0
2005-06-27 12:50:00,26.71,26.71,26.69,26.7,6700.0,14.3251,14.3251,14.3144,14.3197,6700.0
2005-06-27 13:00:00,26.69,26.7,26.68,26.69,2100.0,14.3144,14.3197,14.309,14.3144,2100.0
2005-06-27 13:10:00,26.68,26.69,26.68,26.69,5800.0,14.309,14.3144,14.309,14.3144,5800.0
2005-06-27 13:20:00,26.7,26.73,26.7,26.73,13300.0,14.3197,14.3358,14.3197,14.3358,13300.0
2005-06-27 13:30:00,26.73,26.76,26.73,26.75,26600.0,14.3358,14.3519,14.3358,14.3465,26600.0
2005-06-27 13:40:00,26.75,26.8,26.72,26.75,17200.0,14.3465,14.3734,14.3305,14.3465,17200.0
2005-06-27 13:50:00,26.75,26.78,26.75,26.76,9300.0,14.3465,14.3626,14.3465,14.3519,9300.0
2005-06-27 14:00:00,26.76,26.79,26.75,26.79,7800.0,14.3519,14.368,14.3465,14.368,7800.0
2005-06-27 14:10:00,26.79,26.81,26.79,26.81,3700.0,14.368,14.3787,14.368,14.3787,3700.0
2005-06-27 14:20:00,26.81,26.82,26.78,26.8,6700.0,14.3787,14.3841,14.3626,14.3734,6700.0
2005-06-27 14:30:00,26.8,26.83,26.8,26.8,4600.0,14.3734,14.3894,14.3734,14.3734,4600.0
2005-06-27 14:40:00,26.8,26.81,26.8,26.8,1500.0,14.3734,14.3787,14.3734,14.3734,1500.0
2005-06-27 14:50:00,26.81,26.82,26.79,26.82,12300.0,14.3787,14.3841,14.368,14.3841,12300.0
2005-06-27 15:00:00,26.81,26.83,26.79,26.83,10100.0,14.3787,14.3894,14.368,14.3894,10100.0
2005-06-27 15:10:00,26.82,26.83,26.82,26.83,4800.0,14.3841,14.3894,14.3841,14.3894,4800.0
2005-06-27 15:20:00,26.83,26.85,26.82,26.83,6300.0,14.3894,14.4002,14.3841,14.3894,6300.0
2005-06-27 15:30:00,26.84,26.85,26.83,26.85,9100.0,14.3948,14.4002,14.3894,14.4002,9100.0
2005-06-27 15:40:00,26.85,26.85,26.82,26.83,10300.0,14.4002,14.4002,14.3841,14.3894,10300.0
2005-06-27 15:50:00,26.84,26.84,26.8,26.84,21800.0,14.3948,14.3948,14.3734,14.3948,21800.0
2005-06-28 09:30:00,26.7,26.7,26.55,26.67,37400.0,14.4701,14.4701,14.3888,14.4538,37400.0
2005-06-28 09:40:00,26.6,26.64,26.59,26.64,23500.0,14.4159,14.4375,14.4104,14.4375,23500.0
2005-06-28 09:50:00,26.56,26.59,26.53,26.57,16500.0,14.3942,14.4104,14.3779,14.3996,16500.0
2005-06-28 10:00:00,26.58,26.59,26.53,26.54,21600.0,14.405,14.4104,14.3779,14.3834,21600.0
2005-06-28 10:10:00,26.54,26.56,26.49,26.56,40700.0,14.3834,14.3942,14.3563,14.3942,40700.0
2005-06-28 10:20:00,26.56,26.57,26.52,26.57,34500.0,14.3942,14.3996,14.3725,14.3996,34500.0
2005-06-28 10:30:00,26.57,26.58,26.56,26.56,6800.0,14.3996,14.405,14.3942,14.3942,6800.0
2005-06-28 10:40:00,26.57,26.57,26.52,26.53,12700.0,14.3996,14.3996,14.3725,14.3779,12700.0
2005-06-28 10:50:00,26.52,26.53,26.5,26.51,9900.0,14.3725,14.3779,14.3617,14.3671,9900.0
2005-06-28 11:00:00,26.51,26.52,26.5,26.52,11400.0,14.3671,14.3725,14.3617,14.3725,11400.0
2005-06-28 11:10:00,26.51,26.53,26.51,26.52,9600.0,14.3671,14.3779,14.3671,14.3725,9600.0
2005-06-28 11:20:00,26.52,26.55,26.52,26.52,5300.0,14.3725,14.3888,14.3725,14.3725,5300.0
2005-06-28 11:30:00,26.51,26.54,26.51,26.51,6000.0,14.3671,14.3834,14.3671,14.3671,6000.0
2005-06-28 11:40:00,26.5,26.53,26.5,26.52,12400.0,14.3617,14.3779,14.3617,14.3725,12400.0
2005-06-28 11:50:00,26.53,26.54,26.52,26.53,9100.0,14.3779,14.3834,14.3725,14.3779,9100.0
2005-06-28 12:00:00,26.52,26.54,26.52,26.52,18700.0,14.3725,14.3834,14.3725,14.3725,18700.0
2005-06-28 12:10:00,26.53,26.55,26.53,26.55,17800.0,14.3779,14.3888,14.3779,14.3888,17800.0
2005-06-28 12:20:00,26.55,26.58,26.53,26.55,9700.0,14.3888,14.405,14.3779,14.3888,9700.0
2005-06-28 12:30:00,26.55,26.55,26.54,26.54,3300.0,14.3888,14.3888,14.3834,14.3834,3300.0
2005-06-28 12:40:00,26.53,26.56,26.53,26.56,9500.0,14.3779,14.3942,14.3779,14.3942,9500.0
2005-06-28 12:50:00,26.54,26.54,26.52,26.53,6500.0,14.3834,14.3834,14.3725,14.3779,6500.0
2005-06-28 13:00:00,26.52,26.53,26.52,26.53,5600.0,14.3725,14.3779,14.3725,14.3779,5600.0
2005-06-28 13:10:00,26.53,26.54,26.52,26.53,72500.0,14.3779,14.3834,14.3725,14.3779,72500.0
2005-06-28 13:20:00,26.53,26.54,26.51,26.52,23500.0,14.3779,14.3834,14.3671,14.3725,23500.0
2005-06-28 13:30:00,26.52,26.53,26.51,26.52,73100.0,14.3725,14.3779,14.3671,14.3725,73100.0
2005-06-28 13:40:00,26.53,26.56,26.52,26.55,26600.0,14.3779,14.3942,14.3725,14.3888,26600.0
2005-06-28 13:50:00,26.56,26.58,26.54,26.57,13500.0,14.3942,14.405,14.3834,14.3996,13500.0
2005-06-28 14:00:00,26.56,26.58,26.53,26.56,13200.0,14.3942,14.405,14.3779,14.3942,13200.0
2005-06-28 14:10:00,26.56,26.59,26.54,26.57,9400.0,14.3942,14.4104,14.3834,14.3996,9400.0
2005-06-28 14:20:00,26.57,26.57,26.53,26.56,8300.0,14.3996,14.3996,14.3779,14.3942,8300.0
2005-06-28 14:30:00,26.56,26.59,26.55,26.56,6400.0,14.3942,14.4104,14.3888,14.3942,6400.0
2005-06-28 14:40:00,26.56,26.65,26.55,26.65,26800.0,14.3942,14.443,14.3888,14.443,26800.0
2005-06-28 14:50:00,26.64,26.66,26.64,26.66,6800.0,14.4375,14.4484,14.4375,14.4484,6800.0
2005-06-28 15:00:00,26.65,26.7,26.64,26.7,8700.0,14.443,14.4701,14.4375,14.4701,8700.0
2005-06-28 15:10:00,26.68,26.68,26.6,26.63,11200.0,14.4592,14.4592,14.4159,14.4321,11200.0
2005-06-28 15:20:00,26.63,26.63,26.57,26.59,9600.0,14.4321,14.4321,14.3996,14.4104,9600.0
2005-06-28 15:30:00,26.59,26.64,26.53,26.64,35000.0,14.4104,14.4375,14.3779,14.4375,35000.0
2005-06-28 15:40:00,26.65,26.65,26.55,26.58,21600.0,14.443,14.443,14.3888,14.405,21600.0
2005-06-28 15:50:00,26.58,26.68,26.57,26.65,22700.0,14.405,14.4592,14.3996,14.443,22700.0
2005-06-29 09:30:00,26.78,26.78,26.71,26.78,9200.0,14.5134,14.5134,14.4755,14.5134,9200.0
2005-06-29 09:40:00,26.78,26.8,26.72,26.78,7400.0,14.5134,14.5243,14.4809,14.5134,7400.0
2005-06-29 09:50:00,26.77,26.78,26.75,26.76,6200.0,14.508,14.5134,14.4972,14.5026,6200.0
2005-06-29 10:00:00,26.77,26.77,26.61,26.63,23000.0,14.508,14.508,14.4213,14.4321,23000.0
2005-06-29 10:10:00,26.65,26.71,26.63,26.67,3800.0,14.443,14.4755,14.4321,14.4538,3800.0
2005-06-29 10:20:00,26.67,26.69,26.65,26.65,4200.0,14.4538,14.4646,14.443,14.443,4200.0
2005-06-29 10:30:00,26.65,26.7,26.64,26.67,7300.0,14.443,14.4701,14.4375,14.4538,7300.0
2005-06-29 10:40:00,26.67,26.68,26.67,26.67,2000.0,14.4538,14.4592,14.4538,14.4538,2000.0
2005-06-29 10:50:00,26.67,26.69,26.65,26.67,21700.0,14.4538,14.4646,14.443,14.4538,21700.0
2005-06-29 11:00:00,26.66,26.66,26.64,26.64,12100.0,14.4484,14.4484,14.4375,14.4375,12100.0
2005-06-29 11:10:00,26.64,26.65,26.62,26.64,12600.0,14.4375,14.443,14.4267,14.4375,12600.0
2005-06-29 11:20:00,26.65,26.65,26.56,26.56,13000.0,14.443,14.443,14.3942,14.3942,13000.0
2005-06-29 11:30:00,26.57,26.59,26.57,26.58,7500.0,14.3996,14.4104,14.3996,14.405,7500.0
2005-06-29 11:40:00,26.58,26.59,26.58,26.58,1200.0,14.405,14.4104,14.405,14.405,1200.0
2005-06-29 11:50:00,26.59,26.59,26.58,26.58,2600.0,14.4104,14.4104,14.405,14.405,2600.0
2005-06-29 12:00:00,26.58,26.59,26.56,26.57,7200.0,14.405,14.4104,14.3942,14.3996,7200.0
2005-06-29 12:10:00,26.56,26.57,26.51,26.56,5300.0,14.3942,14.3996,14.3671,14.3942,5300.0
2005-06-29 12:20:00,26.56,26.57,26.52,26.55,7300.0,14.3942,14.3996,14.3725,14.3888,7300.0
2005-06-29 12:30:00,26.55,26.58,26.55,26.58,8100.0,14.3888,14.405,14.3888,14.405,8100.0
2005-06-29 12:40:00,26.58,26.63,26.57,26.62,8500.0,14.405,14.4321,14.3996,14.4267,8500.0
2005-06-29 12:50:00,26.62,26.65,26.62,26.64,12800.0,14.4267,14.443,14.4267,14.4375,12800.0
2005-06-29 13:00:00,26.64,26.65,26.63,26.63,4400.0,14.4375,14.443,14.4321,14.4321,4400.0
2005-06-29 13:10:00,26.61,26.64,26.6,26.6,5900.0,14.4213,14.4375,14.4159,14.4159,5900.0
2005-06-29 13:20:00,26.61,26.63,26.6,26.6,4000.0,14.4213,14.4321,14.4159,14.4159,4000.0
2005-06-29 13:30:00,26.61,26.61,26.58,26.6,1900.0,14.4213,14.4213,14.405,14.4159,1900.0
2005-06-29 13:40:00,26.61,26.64,26.61,26.61,6300.0,14.4213,14.4375,14.4213,14.4213,6300.0
2005-06-29 13:50:00,26.6,26.62,26.57,26.58,8000.0,14.4159,14.4267,14.3996,14.405,8000.0
2005-06-29 14:00:00,26.55,26.56,26.51,26.52,12800.0,14.3888,14.3942,14.3671,14.3725,12800.0
2005-06-29 14:10:00,26.51,26.57,26.51,26.53,11700.0,14.3671,14.3996,14.3671,14.3779,11700.0
2005-06-29 14:20:00,26.54,26.58,26.54,26.54,5400.0,14.3834,14.405,14.3834,14.3834,5400.0
2005-06-29 14:30:00,26.54,26.59,26.54,26.57,4800.0,14.3834,14.4104,14.3834,14.3996,4800.0
2005-06-29 14:40:00,26.57,26.65,26.57,26.61,6500.0,14.3996,14.443,14.3996,14.4213,6500.0
2005-06-29 14:50:00,26.62,26.62,26.55,26.55,8400.0,14.4267,14.4267,14.3888,14.3888,8400.0
2005-06-29 15:00:00,26.55,26.59,26.5,26.59,8300.0,14.3888,14.4104,14.3617,14.4104,8300.0
2005-06-29 15:10:00,26.59,26.64,26.55,26.59,10300.0,14.4104,14.4375,14.3888,14.4104,10300.0
2005-06-29 15:20:00,26.58,26.63,26.58,26.6,9400.0,14.405,14.4321,14.405,14.4159,9400.0
2005-06-29 15:30:00,26.6,26.66,26.6,26.66,24400.0,14.4159,14.4484,14.4159,14.4484,24400.0
2005-06-29 15:40:00,26.67,26.71,26.67,26.71,21100.0,14.4538,14.4755,14.4538,14.4755,21100.0
2005-06-29 15:50:00,26.71,26.76,26.7,26.74,27800.0,14.4755,14.5026,14.4701,14.4917,27800.0
2005-06-30 09:30:00,26.82,26.9,26.8,26.89,10600.0,14.5351,14.5785,14.5243,14.573,10600.0
2005-06-30 09:40:00,26.89,26.89,26.88,26.88,3300.0,14.573,14.573,14.5676,14.5676,3300.0
2005-06-30 09:50:00,26.88,26.92,26.87,26.9,16100.0,14.5676,14.5893,14.5622,14.5785,16100.0
2005-06-30 10:00:00,26.91,27.0,26.9,27.0,6400.0,14.5839,14.6326,14.5785,14.6326,6400.0
2005-06-30 10:10:00,27.0,27.0,26.92,26.93,7200.0,14.6326,14.6326,14.5893,14.5947,7200.0
2005-06-30 10:20:00,26.93,26.95,26.92,26.95,3600.0,14.5947,14.6056,14.5893,14.6056,3600.0
2005-06-30 10:30:00,26.94,26.98,26.94,26.94,8600.0,14.6001,14.6218,14.6001,14.6001,8600.0
2005-06-30 10:40:00,26.96,26.98,26.96,26.98,3100.0,14.611,14.6218,14.611,14.6218,3100.0
2005-06-30 10:50:00,26.98,26.98,26.93,26.95,5300.0,14.6218,14.6218,14.5947,14.6056,5300.0
2005-06-30 11:00:00,26.94,26.94,26.89,26.92,7600.0,14.6001,14.6001,14.573,14.5893,7600.0
2005-06-30 11:10:00,26.92,26.93,26.89,26.9,28300.0,14.5893,14.5947,14.573,14.5785,28300.0
2005-06-30 11:20:00,26.9,26.9,26.9,26.9,5400.0,14.5785,14.5785,14.5785,14.5785,5400.0
2005-06-30 11:30:00,26.9,26.91,26.89,26.9,9400.0,14.5785,14.5839,14.573,14.5785,9400.0
2005-06-30 11:40:00,26.91,26.93,26.91,26.92,3400.0,14.5839,14.5947,14.5839,14.5893,3400.0
2005-06-30 11:50:00,26.91,26.92,26.91,26.92,2100.0,14.5839,14.5893,14.5839,14.5893,2100.0
2005-06-30 12:00:00,26.92,26.94,26.91,26.93,12400.0,14.5893,14.6001,14.5839,14.5947,12400.0
2005-06-30 12:10:00,26.94,26.94,26.92,26.92,8500.0,14.6001,14.6001,14.5893,14.5893,8500.0
2005-06-30 12:20:00,26.93,27.02,26.93,27.02,35500.0,14.5947,14.6435,14.5947,14.6435,35500.0
2005-06-30 12:30:00,27.02,27.1,27.02,27.1,17200.0,14.6435,14.6868,14.6435,14.6868,17200.0
2005-06-30 12:40:00,27.11,27.11,27.04,27.06,17200.0,14.6923,14.6923,14.6543,14.6652,17200.0
2005-06-30 12:50:00,27.06,27.08,27.03,27.03,7900.0,14.6652,14.676,14.6489,14.6489,7900.0
2005-06-30 13:00:00,27.04,27.06,26.99,27.01,13100.0,14.6543,14.6652,14.6272,14.6381,13100.0
2005-06-30 13:10:00,26.99,27.05,26.99,27.04,13700.0,14.6272,14.6597,14.6272,14.6543,13700.0
2005-06-30 13:20:00,27.04,27.04,27.0,27.03,6400.0,14.6543,14.6543,14.6326,14.6489,6400.0
2005-06-30 13:30:00,27.04,27.08,27.04,27.08,8500.0,14.6543,14.676,14.6543,14.676,8500.0
2005-06-30 13:40:00,27.08,27.09,27.05,27.09,4700.0,14.676,14.6814,14.6597,14.6814,4700.0
2005-06-30 13:50:00,27.1,27.1,27.1,27.1,4000.0,14.6868,14.6868,14.6868,14.6868,4000.0
2005-06-30 14:00:00,27.1,27.1,27.07,27.07,6300.0,14.6868,14.6868,14.6706,14.6706,6300.0
2005-06-30 14:10:00,27.07,27.08,27.02,27.05,9400.0,14.6706,14.676,14.6435,14.6597,9400.0
2005-06-30 14:20:00,27.05,27.05,27.01,27.01,8800.0,14.6597,14.6597,14.6381,14.6381,8800.0
2005-06-30 14:30:00,27.02,27.03,26.99,27.01,44000.0,14.6435,14.6489,14.6272,14.6381,44000.0
2005-06-30 14:40:00,27.01,27.03,27.01,27.03,9200.0,14.6381,14.6489,14.6381,14.6489,9200.0
2005-06-30 14:50:00,27.03,27.04,27.02,27.03,9200.0,14.6489,14.6543,14.6435,14.6489,9200.0
2005-06-30 15:00:00,27.02,27.12,27.01,27.12,56600.0,14.6435,14.6977,14.6381,14.6977,56600.0
2005-06-30 15:10:00,27.13,27.24,27.13,27.24,39300.0,14.7031,14.7627,14.7031,14.7627,39300.0
2005-06-30 15:20:00,27.24,27.24,27.13,27.17,20000.0,14.7627,14.7627,14.7031,14.7248,20000.0
2005-06-30 15:30:00,27.17,27.23,27.15,27.16,29400.0,14.7248,14.7573,14.7139,14.7194,29400.0
2005-06-30 15:40:00,27.17,27.21,27.17,27.19,29000.0,14.7248,14.7465,14.7248,14.7356,29000.0
2005-06-30 15:50:00,27.19,27.21,27.1,27.13,50800.0,14.7356,14.7465,14.6868,14.7031,50800.0
2005-07-01 09:30:00,27.13,27.19,27.11,27.11,13600.0,14.7031,14.7356,14.6923,14.6923,13600.0
2005-07-01 09:40:00,27.1,27.2,27.09,27.16,13000.0,14.6868,14.741,14.6814,14.7194,13000.0
2005-07-01 09:50:00,27.17,27.26,27.16,27.18,9700.0,14.7248,14.7736,14.7194,14.7302,9700.0
2005-07-01 10:00:00,27.2,27.28,27.2,27.26,21700.0,14.741,14.7844,14.741,14.7736,21700.0
2005-07-01 10:10:00,27.26,27.27,27.25,27.26,15400.0,14.7736,14.779,14.7681,14.7736,15400.0
2005-07-01 10:20:00,27.26,27.26,27.25,27.26,6600.0,14.7736,14.7736,14.7681,14.7736,6600.0
2005-07-01 10:30:00,27.26,27.26,27.25,27.26,15600.0,14.7736,14.7736,14.7681,14.7736,15600.0
2005-07-01 10:40:00,27.25,27.3,27.24,27.28,27600.0,14.7681,14.7952,14.7627,14.7844,27600.0
2005-07-01 10:50:00,27.28,27.28,27.24,27.25,4200.0,14.7844,14.7844,14.7627,14.7681,4200.0
2005-07-01 11:00:00,27.25,27.25,27.2,27.21,7000.0,14.7681,14.7681,14.741,14.7465,7000.0
2005-07-01 11:10:00,27.22,27.22,27.2,27.22,26400.0,14.7519,14.7519,14.741,14.7519,26400.0
2005-07-01 11:20:00,27.21,27.22,27.2,27.21,14600.0,14.7465,14.7519,14.741,14.7465,14600.0
2005-07-01 11:30:00,27.21,27.23,27.21,27.21,6500.0,14.7465,14.7573,14.7465,14.7465,6500.0
2005-07-01 11:40:00,27.21,27.22,27.2,27.21,8100.0,14.7465,14.7519,14.741,14.7465,8100.0
2005-07-01 11:50:00,27.21,27.23,27.2,27.21,9700.0,14.7465,14.7573,14.741,14.7465,9700.0
2005-07-01 12:00:00,27.2,27.21,27.2,27.2,6600.0,14.741,14.7465,14.741,14.741,6600.0
2005-07-01 12:10:00,27.2,27.21,27.2,27.2,4200.0,14.741,14.7465,14.741,14.741,4200.0
2005-07-01 12:20:00,27.21,27.25,27.21,27.21,14700.0,14.7465,14.7681,14.7465,14.7465,14700.0
2005-07-01 12:30:00,27.21,27.22,27.2,27.2,24300.0,14.7465,14.7519,14.741,14.741,24300.0
2005-07-01 12:40:00,27.21,27.21,27.2,27.2,2800.0,14.7465,14.7465,14.741,14.741,2800.0
2005-07-01 12:50:00,27.2,27.22,27.2,27.21,8100.0,14.741,14.7519,14.741,14.7465,8100.0
2005-07-01 13:00:00,27.2,27.21,27.2,27.2,2900.0,14.741,14.7465,14.741,14.741,2900.0
2005-07-01 13:10:00,27.2,27.21,27.2,27.2,1800.0,14.741,14.7465,14.741,14.741,1800.0
2005-07-01 13:20:00,27.2,27.21,27.2,27.2,5700.0,14.741,14.7465,14.741,14.741,5700.0
2005-07-01 13:30:00,27.21,27.21,27.2,27.2,15400.0,14.7465,14.7465,14.741,14.741,15400.0
2005-07-01 13:40:00,27.2,27.21,27.2,27.21,13900.0,14.741,14.7465,14.741,14.7465,13900.0
2005-07-01 13:50:00,27.21,27.22,27.21,27.21,13700.0,14.7465,14.7519,14.7465,14.7465,13700.0
2005-07-01 14:00:00,27.21,27.23,27.2,27.23,14100.0,14.7465,14.7573,14.741,14.7573,14100.0
2005-07-01 14:10:00,27.22,27.22,27.2,27.2,7000.0,14.7519,14.7519,14.741,14.741,7000.0
2005-07-01 14:20:00,27.2,27.21,27.2,27.21,15500.0,14.741,14.7465,14.741,14.7465,15500.0
2005-07-01 14:30:00,27.21,27.23,27.21,27.23,8000.0,14.7465,14.7573,14.7465,14.7573,8000.0
2005-07-01 14:40:00,27.23,27.26,27.22,27.22,5400.0,14.7573,14.7736,14.7519,14.7519,5400.0
2005-07-01 14:50:00,27.22,27.23,27.22,27.23,4800.0,14.7519,14.7573,14.7519,14.7573,4800.0
2005-07-01 15:00:00,27.22,27.22,27.21,27.21,3700.0,14.7519,14.7519,14.7465,14.7465,3700.0
2005-07-01 15:10:00,27.21,27.22,27.21,27.21,12000.0,14.7465,14.7519,14.7465,14.7465,12000.0
2005-07-01 15:20:00,27.21,27.22,27.21,27.21,5500.0,14.7465,14.7519,14.7465,14.7465,5500.0
2005-07-01 15:30:00,27.21,27.22,27.21,27.21,5600.0,14.7465,14.7519,14.7465,14.7465,5600.0
2005-07-01 15:40:00,27.21,27.22,27.21,27.22,10700.0,14.7465,14.7519,14.7465,14.7519,10700.0
2005-07-01 15:50:00,27.22,27.23,27.2,27.21,33600.0,14.7519,14.7573,14.741,14.7465,33600.0
2005-07-05 09:30:00,27.2,27.25,27.17,27.25,14400.0,14.741,14.7681,14.7248,14.7681,14400.0
2005-07-05 09:40:00,27.25,27.25,27.23,27.23,10900.0,14.7681,14.7681,14.7573,14.7573,10900.0
2005-07-05 09:50:00,27.23,27.23,27.2,27.2,6000.0,14.7573,14.7573,14.741,14.741,6000.0
2005-07-05 10:00:00,27.21,27.23,27.2,27.22,11700.0,14.7465,14.7573,14.741,14.7519,11700.0
2005-07-05 10:10:00,27.22,27.28,27.22,27.24,11500.0,14.7519,14.7844,14.7519,14.7627,11500.0
2005-07-05 10:20:00,27.24,27.25,27.23,27.24,9800.0,14.7627,14.7681,14.7573,14.7627,9800.0
2005-07-05 10:30:00,27.24,27.26,27.21,27.21,16300.0,14.7627,14.7736,14.7465,14.7465,16300.0
2005-07-05 10:40:00,27.22,27.25,27.21,27.23,9800.0,14.7519,14.7681,14.7465,14.7573,9800.0
2005-07-05 10:50:00,27.22,27.26,27.21,27.26,15800.0,14.7519,14.7736,14.7465,14.7736,15800.0
2005-07-05 11:00:00,27.26,27.28,27.26,27.27,11100.0,14.7736,14.7844,14.7736,14.779,11100.0
2005-07-05 11:10:00,27.27,27.28,27.25,27.27,4100.0,14.779,14.7844,14.7681,14.779,4100.0
2005-07-05 11:20:00,27.28,27.28,27.26,27.27,1900.0,14.7844,14.7844,14.7736,14.779,1900.0
2005-07-05 11:30:00,27.27,27.27,27.26,27.27,9100.0,14.779,14.779,14.7736,14.779,9100.0
2005-07-05 11:40:00,27.28,27.29,27.28,27.28,6100.0,14.7844,14.7898,14.7844,14.7844,6100.0
2005-07-05 11:50:00,27.28,27.3,27.27,27.29,7800.0,14.7844,14.7952,14.779,14.7898,7800.0
2005-07-05 12:00:00,27.29,27.31,27.29,27.31,4200.0,14.7898,14.8007,14.7898,14.8007,4200.0
2005-07-05 12:10:00,27.3,27.32,27.3,27.32,5900.0,14.7952,14.8061,14.7952,14.8061,5900.0
2005-07-05 12:20:00,27.32,27.35,27.32,27.35,9500.0,14.8061,14.8223,14.8061,14.8223,9500.0
2005-07-05 12:30:00,27.35,27.43,27.35,27.36,5200.0,14.8223,14.8657,14.8223,14.8278,5200.0
2005-07-05 12:40:00,27.36,27.37,27.35,27.37,3800.0,14.8278,14.8332,14.8223,14.8332,3800.0
2005-07-05 12:50:00,27.37,27.41,27.35,27.35,7100.0,14.8332,14.8548,14.8223,14.8223,7100.0
2005-07-05 13:00:00,27.35,27.35,27.32,27.32,2900.0,14.8223,14.8223,14.8061,14.8061,2900.0
2005-07-05 13:10:00,27.32,27.33,27.31,27.32,7300.0,14.8061,14.8115,14.8007,14.8061,7300.0
2005-07-05 13:20:00,27.32,27.32,27.31,27.32,3200.0,14.8061,14.8061,14.8007,14.8061,3200.0
2005-07-05 13:30:00,27.31,27.31,27.3,27.31,5500.0,14.8007,14.8007,14.7952,14.8007,5500.0
2005-07-05 13:40:00,27.3,27.33,27.3,27.31,5100.0,14.7952,14.8115,14.7952,14.8007,5100.0
2005-07-05 13:50:00,27.31,27.31,27.3,27.31,8000.0,14.8007,14.8007,14.7952,14.8007,8000.0
2005-07-05 14:00:00,27.3,27.31,27.3,27.31,3700.0,14.7952,14.8007,14.7952,14.8007,3700.0
2005-07-05 14:10:00,27.31,27.38,27.31,27.36,37800.0,14.8007,14.8386,14.8007,14.8278,37800.0
2005-07-05 14:20:00,27.37,27.38,27.36,27.38,8300.0,14.8332,14.8386,14.8278,14.8386,8300.0
2005-07-05 14:30:00,27.38,27.45,27.36,27.41,46400.0,14.8386,14.8765,14.8278,14.8548,46400.0
2005-07-05 14:40:00,27.41,27.44,27.41,27.44,4300.0,14.8548,14.8711,14.8548,14.8711,4300.0
2005-07-05 14:50:00,27.43,27.44,27.41,27.41,4800.0,14.8657,14.8711,14.8548,14.8548,4800.0
2005-07-05 15:00:00,27.41,27.42,27.4,27.4,10600.0,14.8548,14.8603,14.8494,14.8494,10600.0
2005-07-05 15:10:00,27.41,27.42,27.39,27.42,19900.0,14.8548,14.8603,14.844,14.8603,19900.0
2005-07-05 15:20:00,27.41,27.41,27.4,27.4,12400.0,14.8548,14.8548,14.8494,14.8494,12400.0
2005-07-05 15:30:00,27.4,27.41,27.4,27.4,6600.0,14.8494,14.8548,14.8494,14.8494,6600.0
2005-07-05 15:40:00,27.41,27.47,27.4,27.45,18400.0,14.8548,14.8874,14.8494,14.8765,18400.0
2005-07-05 15:50:00,27.45,27.45,27.42,27.43,15100.0,14.8765,14.8765,14.8603,14.8657,15100.0
2005-07-06 09:30:00,27.38,27.41,27.33,27.33,10200.0,14.8386,14.8548,14.8115,14.8115,10200.0
2005-07-06 09:40:00,27.34,27.43,27.26,27.41,18100.0,14.8169,14.8657,14.7736,14.8548,18100.0
2005-07-06 09:50:00,27.4,27.4,27.39,27.39,2100.0,14.8494,14.8494,14.844,14.844,2100.0
2005-07-06 10:00:00,27.38,27.39,27.35,27.38,10700.0,14.8386,14.844,14.8223,14.8386,10700.0
2005-07-06 10:10:00,27.38,27.39,27.34,27.37,7700.0,14.8386,14.844,14.8169,14.8332,7700.0
2005-07-06 10:20:00,27.36,27.36,27.35,27.35,14300.0,14.8278,14.8278,14.8223,14.8223,14300.0
2005-07-06 10:30:00,27.35,27.39,27.34,27.36,31800.0,14.8223,14.844,14.8169,14.8278,31800.0
2005-07-06 10:40:00,27.36,27.39,27.36,27.38,8500.0,14.8278,14.844,14.8278,14.8386,8500.0
2005-07-06 10:50:00,27.38,27.38,27.36,27.36,7700.0,14.8386,14.8386,14.8278,14.8278,7700.0
2005-07-06 11:00:00,27.36,27.36,27.35,27.35,5400.0,14.8278,14.8278,14.8223,14.8223,5400.0
2005-07-06 11:10:00,27.36,27.36,27.35,27.35,10000.0,14.8278,14.8278,14.8223,14.8223,10000.0
2005-07-06 11:20:00,27.36,27.36,27.35,27.36,700.0,14.8278,14.8278,14.8223,14.8278,700.0
2005-07-06 11:30:00,27.35,27.36,27.35,27.36,3600.0,14.8223,14.8278,14.8223,14.8278,3600.0
2005-07-06 11:40:00,27.36,27.37,27.35,27.36,9300.0,14.8278,14.8332,14.8223,14.8278,9300.0
2005-07-06 11:50:00,27.36,27.36,27.35,27.36,4500.0,14.8278,14.8278,14.8223,14.8278,4500.0
2005-07-06 12:00:00,27.36,27.36,27.35,27.35,8500.0,14.8278,14.8278,14.8223,14.8223,8500.0
2005-07-06 12:10:00,27.36,27.37,27.35,27.37,15200.0,14.8278,14.8332,14.8223,14.8332,15200.0
2005-07-06 12:20:00,27.37,27.38,27.35,27.35,7700.0,14.8332,14.8386,14.8223,14.8223,7700.0
2005-07-06 12:30:00,27.36,27.36,27.31,27.33,12100.0,14.8278,14.8278,14.8007,14.8115,12100.0
2005-07-06 12:40:00,27.33,27.33,27.31,27.32,3900.0,14.8115,14.8115,14.8007,14.8061,3900.0
2005-07-06 12:50:00,27.32,27.38,27.31,27.35,4000.0,14.8061,14.8386,14.8007,14.8223,4000.0
2005-07-06 13:00:00,27.35,27.43,27.35,27.42,17300.0,14.8223,14.8657,14.8223,14.8603,17300.0
2005-07-06 13:10:00,27.42,27.42,27.39,27.39,1800.0,14.8603,14.8603,14.844,14.844,1800.0
2005-07-06 13:20:00,27.39,27.39,27.37,27.38,5300.0,14.844,14.844,14.8332,14.8386,5300.0
2005-07-06 13:30:00,27.38,27.38,27.38,27.38,900.0,14.8386,14.8386,14.8386,14.8386,900.0
2005-07-06 13:40:00,27.38,27.38,27.37,27.38,4600.0,14.8386,14.8386,14.8332,14.8386,4600.0
2005-07-06 13:50:00,27.37,27.38,27.36,27.36,3700.0,14.8332,14.8386,14.8278,14.8278,3700.0
2005-07-06 14:00:00,27.36,27.37,27.35,27.36,8600.0,14.8278,14.8332,14.8223,14.8278,8600.0
2005-07-06 14:10:00,27.36,27.36,27.35,27.35,4500.0,14.8278,14.8278,14.8223,14.8223,4500.0
2005-07-06 14:20:00,27.35,27.36,27.35,27.35,6000.0,14.8223,14.8278,14.8223,14.8223,6000.0
2005-07-06 14:30:00,27.35,27.36,27.33,27.33,22900.0,14.8223,14.8278,14.8115,14.8115,22900.0
2005-07-06 14:40:00,27.33,27.37,27.33,27.37,8000.0,14.8115,14.8332,14.8115,14.8332,8000.0
2005-07-06 14:50:00,27.37,27.39,27.37,27.38,16800.0,14.8332,14.844,14.8332,14.8386,16800.0
2005-07-06 15:00:00,27.37,27.38,27.35,27.37,7900.0,14.8332,14.8386,14.8223,14.8332,7900.0
2005-07-06 15:10:00,27.38,27.38,27.33,27.38,11700.0,14.8386,14.8386,14.8115,14.8386,11700.0
2005-07-06 15:20:00,27.38,27.38,27.35,27.37,12000.0,14.8386,14.8386,14.8223,14.8332,12000.0
2005-07-06 15:30:00,27.37,27.38,27.36,27.36,9200.0,14.8332,14.8386,14.8278,14.8278,9200.0
2005-07-06 15:40:00,27.36,27.4,27.36,27.39,34500.0,14.8278,14.8494,14.8278,14.844,34500.0
2005-07-06 15:50:00,27.39,27.43,27.39,27.41,33900.0,14.844,14.8657,14.844,14.8548,33900.0
2005-07-07 09:30:00,27.15,27.16,27.01,27.1,9100.0,14.7139,14.7194,14.6381,14.6868,9100.0
2005-07-07 09:40:00,27.1,27.36,27.08,27.29,20700.0,14.6868,14.8278,14.676,14.7898,20700.0
2005-07-07 09:50:00,27.3,27.33,27.22,27.22,8800.0,14.7952,14.8115,14.7519,14.7519,8800.0
2005-07-07 10:00:00,27.22,27.25,27.2,27.23,27500.0,14.7519,14.7681,14.741,14.7573,27500.0
2005-07-07 10:10:00,27.24,27.35,27.23,27.33,20800.0,14.7627,14.8223,14.7573,14.8115,20800.0
2005-07-07 10:20:00,27.33,27.39,27.31,27.34,6800.0,14.8115,14.844,14.8007,14.8169,6800.0
2005-07-07 10:30:00,27.34,27.38,27.33,27.36,8900.0,14.8169,14.8386,14.8115,14.8278,8900.0
2005-07-07 10:40:00,27.36,27.39,27.36,27.39,8300.0,14.8278,14.844,14.8278,14.844,8300.0
2005-07-07 10:50:00,27.38,27.39,27.32,27.33,5800.0,14.8386,14.844,14.8061,14.8115,5800.0
2005-07-07 11:00:00,27.32,27.33,27.3,27.31,14300.0,14.8061,14.8115,14.7952,14.8007,14300.0
2005-07-07 11:10:00,27.31,27.34,27.31,27.34,7700.0,14.8007,14.8169,14.8007,14.8169,7700.0
2005-07-07 11:20:00,27.34,27.45,27.34,27.45,10500.0,14.8169,14.8765,14.8169,14.8765,10500.0
2005-07-07 11:30:00,27.47,27.49,27.41,27.43,11700.0,14.8874,14.8982,14.8548,14.8657,11700.0
2005-07-07 11:40:00,27.42,27.46,27.42,27.45,5300.0,14.8603,14.8819,14.8603,14.8765,5300.0
2005-07-07 11:50:00,27.45,27.59,27.45,27.57,30700.0,14.8765,14.9524,14.8765,14.9416,30700.0
2005-07-07 12:00:00,27.56,27.59,27.55,27.59,8900.0,14.9361,14.9524,14.9307,14.9524,8900.0
2005-07-07 12:10:00,27.58,27.6,27.58,27.6,5500.0,14.947,14.9578,14.947,14.9578,5500.0
2005-07-07 12:20:00,27.6,27.67,27.58,27.64,11800.0,14.9578,14.9958,14.947,14.9795,11800.0
2005-07-07 12:30:00,27.63,27.65,27.63,27.65,8200.0,14.9741,14.9849,14.9741,14.9849,8200.0
2005-07-07 12:40:00,27.65,27.68,27.65,27.67,6500.0,14.9849,15.0012,14.9849,14.9958,6500.0
2005-07-07 12:50:00,27.67,27.68,27.66,27.66,5800.0,14.9958,15.0012,14.9903,14.9903,5800.0
2005-07-07 13:00:00,27.66,27.67,27.66,27.67,7400.0,14.9903,14.9958,14.9903,14.9958,7400.0
2005-07-07 13:10:00,27.67,27.7,27.66,27.68,3500.0,14.9958,15.012,14.9903,15.0012,3500.0
2005-07-07 13:20:00,27.68,27.68,27.64,27.65,3800.0,15.0012,15.0012,14.9795,14.9849,3800.0
2005-07-07 13:30:00,27.65,27.7,27.65,27.66,12200.0,14.9849,15.012,14.9849,14.9903,12200.0
2005-07-07 13:40:00,27.65,27.7,27.55,27.6,28800.0,14.9849,15.012,14.9307,14.9578,28800.0
2005-07-07 13:50:00,27.6,27.62,27.57,27.58,11400.0,14.9578,14.9687,14.9416,14.947,11400.0
2005-07-07 14:00:00,27.58,27.59,27.52,27.53,19300.0,14.947,14.9524,14.9145,14.9199,19300.0
2005-07-07 14:10:00,27.52,27.57,27.51,27.55,14900.0,14.9145,14.9416,14.909,14.9307,14900.0
2005-07-07 14:20:00,27.54,27.62,27.54,27.58,16500.0,14.9253,14.9687,14.9253,14.947,16500.0
2005-07-07 14:30:00,27.59,27.6,27.49,27.5,15300.0,14.9524,14.9578,14.8982,14.9036,15300.0
2005-07-07 14:40:00,27.49,27.57,27.49,27.53,16200.0,14.8982,14.9416,14.8982,14.9199,16200.0
2005-07-07 14:50:00,27.54,27.61,27.54,27.61,16000.0,14.9253,14.9632,14.9253,14.9632,16000.0
2005-07-07 15:00:00,27.61,27.65,27.58,27.64,9000.0,14.9632,14.9849,14.947,14.9795,9000.0
2005-07-07 15:10:00,27.64,27.64,27.52,27.53,8400.0,14.9795,14.9795,14.9145,14.9199,8400.0
2005-07-07 15:20:00,27.52,27.53,27.51,27.51,8300.0,14.9145,14.9199,14.909,14.909,8300.0
2005-07-07 15:30:00,27.52,27.58,27.51,27.56,13700.0,14.9145,14.947,14.909,14.9361,13700.0
2005-07-07 15:40:00,27.56,27.56,27.55,27.55,5500.0,14.9361,14.9361,14.9307,14.9307,5500.0
2005-07-07 15:50:00,27.55,27.56,27.51,27.52,15500.0,14.9307,14.9361,14.909,14.9145,15500.0
2005-07-08 09:30:00,27.6,27.64,27.45,27.46,9400.0,14.9578,14.9795,14.8765,14.8819,9400.0
2005-07-08 09:40:00,27.46,27.5,27.4,27.44,20700.0,14.8819,14.9036,14.8494,14.8711,20700.0
2005-07-08 09:50:00,27.44,27.44,27.36,27.38,15600.0,14.8711,14.8711,14.8278,14.8386,15600.0
2005-07-08 10:00:00,27.39,27.39,27.34,27.38,14900.0,14.844,14.844,14.8169,14.8386,14900.0
2005-07-08 10:10:00,27.38,27.41,27.38,27.4,3700.0,14.8386,14.8548,14.8386,14.8494,3700.0
2005-07-08 10:20:00,27.4,27.42,27.38,27.41,2500.0,14.8494,14.8603,14.8386,14.8548,2500.0
2005-07-08 10:30:00,27.41,27.44,27.39,27.4,3200.0,14.8548,14.8711,14.844,14.8494,3200.0
2005-07-08 10:40:00,27.4,27.45,27.4,27.45,6800.0,14.8494,14.8765,14.8494,14.8765,6800.0
2005-07-08 10:50:00,27.45,27.45,27.41,27.42,6300.0,14.8765,14.8765,14.8548,14.8603,6300.0
2005-07-08 11:00:00,27.4,27.4,27.34,27.35,6500.0,14.8494,14.8494,14.8169,14.8223,6500.0
2005-07-08 11:10:00,27.35,27.38,27.35,27.35,9900.0,14.8223,14.8386,14.8223,14.8223,9900.0
2005-07-08 11:20:00,27.34,27.38,27.33,27.38,7000.0,14.8169,14.8386,14.8115,14.8386,7000.0
2005-07-08 11:30:00,27.38,27.42,27.38,27.42,3400.0,14.8386,14.8603,14.8386,14.8603,3400.0
2005-07-08 11:40:00,27.42,27.42,27.38,27.38,2100.0,14.8603,14.8603,14.8386,14.8386,2100.0
2005-07-08 11:50:00,27.39,27.43,27.39,27.42,3700.0,14.844,14.8657,14.844,14.8603,3700.0
2005-07-08 12:00:00,27.43,27.5,27.43,27.45,16800.0,14.8657,14.9036,14.8657,14.8765,16800.0
2005-07-08 12:10:00,27.46,27.49,27.44,27.47,5600.0,14.8819,14.8982,14.8711,14.8874,5600.0
2005-07-08 12:20:00,27.47,27.5,27.46,27.46,12600.0,14.8874,14.9036,14.8819,14.8819,12600.0
2005-07-08 12:30:00,27.5,27.51,27.49,27.49,12100.0,14.9036,14.909,14.8982,14.8982,12100.0
2005-07-08 12:40:00,27.48,27.49,27.43,27.45,9300.0,14.8928,14.8982,14.8657,14.8765,9300.0
2005-07-08 12:50:00,27.46,27.46,27.44,27.44,2400.0,14.8819,14.8819,14.8711,14.8711,2400.0
2005-07-08 13:00:00,27.45,27.46,27.44,27.46,3600.0,14.8765,14.8819,14.8711,14.8819,3600.0
2005-07-08 13:10:00,27.47,27.47,27.4,27.4,16700.0,14.8874,14.8874,14.8494,14.8494,16700.0
2005-07-08 13:20:00,27.41,27.42,27.38,27.39,6300.0,14.8548,14.8603,14.8386,14.844,6300.0
2005-07-08 13:30:00,27.41,27.42,27.4,27.41,7600.0,14.8548,14.8603,14.8494,14.8548,7600.0
2005-07-08 13:40:00,27.41,27.41,27.4,27.4,10800.0,14.8548,14.8548,14.8494,14.8494,10800.0
2005-07-08 13:50:00,27.4,27.42,27.4,27.41,2700.0,14.8494,14.8603,14.8494,14.8548,2700.0
2005-07-08 14:00:00,27.41,27.41,27.39,27.4,3700.0,14.8548,14.8548,14.844,14.8494,3700.0
2005-07-08 14:10:00,27.4,27.4,27.37,27.39,11800.0,14.8494,14.8494,14.8332,14.844,11800.0
2005-07-08 14:20:00,27.39,27.39,27.36,27.37,7500.0,14.844,14.844,14.8278,14.8332,7500.0
2005-07-08 14:30:00,27.37,27.37,27.33,27.36,16900.0,14.8332,14.8332,14.8115,14.8278,16900.0
2005-07-08 14:40:00,27.35,27.41,27.34,27.39,31500.0,14.8223,14.8548,14.8169,14.844,31500.0
2005-07-08 14:50:00,27.38,27.42,27.38,27.41,4200.0,14.8386,14.8603,14.8386,14.8548,4200.0
2005-07-08 15:00:00,27.41,27.44,27.41,27.43,4700.0,14.8548,14.8711,14.8548,14.8657,4700.0
2005-07-08 15:10:00,27.43,27.48,27.43,27.47,11600.0,14.8657,14.8928,14.8657,14.8874,11600.0
2005-07-08 15:20:00,27.46,27.52,27.46,27.52,14100.0,14.8819,14.9145,14.8819,14.9145,14100.0
2005-07-08 15:30:00,27.52,27.52,27.49,27.49,6200.0,14.9145,14.9145,14.8982,14.8982,6200.0
2005-07-08 15:40:00,27.49,27.5,27.48,27.49,5600.0,14.8982,14.9036,14.8928,14.8982,5600.0
2005-07-08 15:50:00,27.49,27.49,27.47,27.48,10600.0,14.8982,14.8982,14.8874,14.8928,10600.0
2005-07-11 09:30:00,27.5,27.56,27.5,27.54,11200.0,14.9036,14.9361,14.9036,14.9253,11200.0
2005-07-11 09:40:00,27.54,27.68,27.54,27.66,4900.0,14.9253,15.0012,14.9253,14.9903,4900.0
2005-07-11 09:50:00,27.63,27.63,27.58,27.63,4300.0,14.9741,14.9741,14.947,14.9741,4300.0
2005-07-11 10:00:00,27.63,27.65,27.63,27.64,900.0,14.9741,14.9849,14.9741,14.9795,900.0
2005-07-11 10:10:00,27.64,27.67,27.64,27.67,4500.0,14.9795,14.9958,14.9795,14.9958,4500.0
2005-07-11 10:20:00,27.67,27.67,27.65,27.66,6200.0,14.9958,14.9958,14.9849,14.9903,6200.0
2005-07-11 10:30:00,27.65,27.66,27.64,27.64,7800.0,14.9849,14.9903,14.9795,14.9795,7800.0
2005-07-11 10:40:00,27.63,27.64,27.61,27.61,7600.0,14.9741,14.9795,14.9632,14.9632,7600.0
2005-07-11 10:50:00,27.62,27.65,27.57,27.63,9300.0,14.9687,14.9849,14.9416,14.9741,9300.0
2005-07-11 11:00:00,27.62,27.69,27.59,27.69,10900.0,14.9687,15.0066,14.9524,15.0066,10900.0
2005-07-11 11:10:00,27.68,27.68,27.63,27.65,13100.0,15.0012,15.0012,14.9741,14.9849,13100.0
2005-07-11 11:20:00,27.65,27.66,27.57,27.57,6100.0,14.9849,14.9903,14.9416,14.9416,6100.0
2005-07-11 11:30:00,27.58,27.59,27.56,27.57,8900.0,14.947,14.9524,14.9361,14.9416,8900.0
2005-07-11 11:40:00,27.57,27.63,27.56,27.63,7200.0,14.9416,14.9741,14.9361,14.9741,7200.0
2005-07-11 11:50:00,27.63,27.65,27.63,27.65,9000.0,14.9741,14.9849,14.9741,14.9849,9000.0
2005-07-11 12:00:00,27.66,27.69,27.66,27.69,4800.0,14.9903,15.0066,14.9903,15.0066,4800.0
2005-07-11 12:10:00,27.69,27.71,27.68,27.7,6800.0,15.0066,15.0174,15.0012,15.012,6800.0
2005-07-11 12:20:00,27.7,27.71,27.69,27.7,7100.0,15.012,15.0174,15.0066,15.012,7100.0
2005-07-11 12:30:00,27.7,27.7,27.69,27.7,4400.0,15.012,15.012,15.0066,15.012,4400.0
2005-07-11 12:40:00,27.7,27.71,27.69,27.7,5500.0,15.012,15.0174,15.0066,15.012,5500.0
2005-07-11 12:50:00,27.7,27.7,27.69,27.7,1200.0,15.012,15.012,15.0066,15.012,1200.0
2005-07-11 13:00:00,27.7,27.7,27.66,27.66,6300.0,15.012,15.012,14.9903,14.9903,6300.0
2005-07-11 13:10:00,27.66,27.66,27.64,27.66,6100.0,14.9903,14.9903,14.9795,14.9903,6100.0
2005-07-11 13:20:00,27.66,27.7,27.66,27.7,14900.0,14.9903,15.012,14.9903,15.012,14900.0
2005-07-11 13:30:00,27.7,27.7,27.67,27.69,5500.0,15.012,15.012,14.9958,15.0066,5500.0
2005-07-11 13:40:00,27.68,27.71,27.67,27.7,16200.0,15.0012,15.0174,14.9958,15.012,16200.0
2005-07-11 13:50:00,27.7,27.71,27.7,27.71,18000.0,15.012,15.0174,15.012,15.0174,18000.0
2005-07-11 14:00:00,27.71,27.71,27.68,27.7,8200.0,15.0174,15.0174,15.0012,15.012,8200.0
2005-07-11 14:10:00,27.7,27.7,27.66,27.68,8800.0,15.012,15.012,14.9903,15.0012,8800.0
2005-07-11 14:20:00,27.68,27.72,27.64,27.65,11800.0,15.0012,15.0229,14.9795,14.9849,11800.0
2005-07-11 14:30:00,27.66,27.7,27.65,27.67,14200.0,14.9903,15.012,14.9849,14.9958,14200.0
2005-07-11 14:40:00,27.67,27.67,27.65,27.66,6800.0,14.9958,14.9958,14.9849,14.9903,6800.0
2005-07-11 14:50:00,27.65,27.67,27.65,27.66,7700.0,14.9849,14.9958,14.9849,14.9903,7700.0
2005-07-11 15:00:00,27.67,27.67,27.65,27.66,6200.0,14.9958,14.9958,14.9849,14.9903,6200.0
2005-07-11 15:10:00,27.65,27.67,27.63,27.63,28300.0,14.9849,14.9958,14.9741,14.9741,28300.0
2005-07-11 15:20:00,27.63,27.63,27.56,27.59,25700.0,14.9741,14.9741,14.9361,14.9524,25700.0
2005-07-11 15:30:00,27.59,27.65,27.59,27.62,21700.0,14.9524,14.9849,14.9524,14.9687,21700.0
2005-07-11 15:40:00,27.62,27.63,27.62,27.63,10800.0,14.9687,14.9741,14.9687,14.9741,10800.0
2005-07-11 15:50:00,27.63,27.65,27.62,27.65,28800.0,14.9741,14.9849,14.9687,14.9849,28800.0
2005-07-12 09:30:00,27.55,27.6,27.53,27.53,14600.0,14.9307,14.9578,14.9199,14.9199,14600.0
2005-07-12 09:40:00,27.52,27.52,27.5,27.5,28800.0,14.9145,14.9145,14.9036,14.9036,28800.0
2005-07-12 09:50:00,27.5,27.57,27.5,27.57,29600.0,14.9036,14.9416,14.9036,14.9416,29600.0
2005-07-12 10:00:00,27.57,27.57,27.51,27.51,6900.0,14.9416,14.9416,14.909,14.909,6900.0
2005-07-12 10:10:00,27.51,27.52,27.5,27.5,10100.0,14.909,14.9145,14.9036,14.9036,10100.0
2005-07-12 10:20:00,27.5,27.51,27.5,27.51,12000.0,14.9036,14.909,14.9036,14.909,12000.0
2005-07-12 10:30:00,27.51,27.55,27.5,27.52,34400.0,14.909,14.9307,14.9036,14.9145,34400.0
2005-07-12 10:40:00,27.52,27.59,27.51,27.58,12400.0,14.9145,14.9524,14.909,14.947,12400.0
2005-07-12 10:50:00,27.58,27.66,27.57,27.64,9500.0,14.947,14.9903,14.9416,14.9795,9500.0
2005-07-12 11:00:00,27.64,27.64,27.59,27.59,7300.0,14.9795,14.9795,14.9524,14.9524,7300.0
2005-07-12 11:10:00,27.59,27.6,27.58,27.59,10400.0,14.9524,14.9578,14.947,14.9524,10400.0
2005-07-12 11:20:00,27.58,27.58,27.57,27.57,6500.0,14.947,14.947,14.9416,14.9416,6500.0
2005-07-12 11:30:00,27.57,27.57,27.56,27.56,8400.0,14.9416,14.9416,14.9361,14.9361,8400.0
2005-07-12 11:40:00,27.56,27.62,27.55,27.6,14800.0,14.9361,14.9687,14.9307,14.9578,14800.0
2005-07-12 11:50:00,27.59,27.59,27.58,27.58,5500.0,14.9524,14.9524,14.947,14.947,5500.0
2005-07-12 12:00:00,27.58,27.63,27.58,27.62,11400.0,14.947,14.9741,14.947,14.9687,11400.0
2005-07-12 12:10:00,27.62,27.62,27.59,27.59,2500.0,14.9687,14.9687,14.9524,14.9524,2500.0
2005-07-12 12:20:00,27.58,27.61,27.56,27.61,9200.0,14.947,14.9632,14.9361,14.9632,9200.0
2005-07-12 12:30:00,27.61,27.61,27.59,27.6,4300.0,14.9632,14.9632,14.9524,14.9578,4300.0
2005-07-12 12:40:00,27.59,27.61,27.59,27.6,5700.0,14.9524,14.9632,14.9524,14.9578,5700.0
2005-07-12 12:50:00,27.6,27.62,27.6,27.6,6200.0,14.9578,14.9687,14.9578,14.9578,6200.0
2005-07-12 13:00:00,27.6,27.61,27.6,27.6,4700.0,14.9578,14.9632,14.9578,14.9578,4700.0
2005-07-12 13:10:00,27.6,27.6,27.58,27.58,1900.0,14.9578,14.9578,14.947,14.947,1900.0
2005-07-12 13:20:00,27.58,27.58,27.57,27.58,6500.0,14.947,14.947,14.9416,14.947,6500.0
2005-07-12 13:30:00,27.57,27.58,27.57,27.57,6900.0,14.9416,14.947,14.9416,14.9416,6900.0
2005-07-12 13:40:00,27.57,27.59,27.57,27.58,5500.0,14.9416,14.9524,14.9416,14.947,5500.0
2005-07-12 13:50:00,27.59,27.61,27.59,27.61,11700.0,14.9524,14.9632,14.9524,14.9632,11700.0
2005-07-12 14:00:00,27.61,27.62,27.59,27.6,5800.0,14.9632,14.9687,14.9524,14.9578,5800.0
2005-07-12 14:10:00,27.59,27.59,27.57,27.59,6600.0,14.9524,14.9524,14.9416,14.9524,6600.0
2005-07-12 14:20:00,27.59,27.6,27.59,27.59,6600.0,14.9524,14.9578,14.9524,14.9524,6600.0
2005-07-12 14:30:00,27.59,27.61,27.59,27.61,12300.0,14.9524,14.9632,14.9524,14.9632,12300.0
2005-07-12 14:40:00,27.61,27.62,27.59,27.62,7500.0,14.9632,14.9687,14.9524,14.9687,7500.0
2005-07-12 14:50:00,27.62,27.65,27.57,27.62,54700.0,14.9687,14.9849,14.9416,14.9687,54700.0
2005-07-12 15:00:00,27.63,27.63,27.59,27.59,25700.0,14.9741,14.9741,14.9524,14.9524,25700.0
2005-07-12 15:10:00,27.6,27.61,27.59,27.59,15000.0,14.9578,14.9632,14.9524,14.9524,15000.0
2005-07-12 15:20:00,27.58,27.61,27.56,27.61,15100.0,14.947,14.9632,14.9361,14.9632,15100.0
2005-07-12 15:30:00,27.6,27.62,27.6,27.62,29200.0,14.9578,14.9687,14.9578,14.9687,29200.0
2005-07-12 15:40:00,27.61,27.61,27.56,27.56,16800.0,14.9632,14.9632,14.9361,14.9361,16800.0
2005-07-12 15:50:00,27.57,27.62,27.55,27.57,77000.0,14.9416,14.9687,14.9307,14.9416,77000.0
2005-07-13 09:30:00,27.51,27.56,27.46,27.47,6800.0,14.909,14.9361,14.8819,14.8874,6800.0
2005-07-13 09:40:00,27.52,27.56,27.5,27.5,2400.0,14.9145,14.9361,14.9036,14.9036,2400.0
2005-07-13 09:50:00,27.49,27.5,27.4,27.45,14600.0,14.8982,14.9036,14.8494,14.8765,14600.0
2005-07-13 10:00:00,27.43,27.44,27.35,27.37,8900.0,14.8657,14.8711,14.8223,14.8332,8900.0
2005-07-13 10:10:00,27.34,27.34,27.25,27.33,7200.0,14.8169,14.8169,14.7681,14.8115,7200.0
2005-07-13 10:20:00,27.3,27.3,27.25,27.25,2200.0,14.7952,14.7952,14.7681,14.7681,2200.0
2005-07-13 10:30:00,27.25,27.3,27.25,27.26,7500.0,14.7681,14.7952,14.7681,14.7736,7500.0
2005-07-13 10:40:00,27.27,27.34,27.27,27.31,10800.0,14.779,14.8169,14.779,14.8007,10800.0
2005-07-13 10:50:00,27.31,27.33,27.28,27.33,12600.0,14.8007,14.8115,14.7844,14.8115,12600.0
2005-07-13 11:00:00,27.33,27.33,27.32,27.32,5900.0,14.8115,14.8115,14.8061,14.8061,5900.0
2005-07-13 11:10:00,27.33,27.37,27.32,27.37,5400.0,14.8115,14.8332,14.8061,14.8332,5400.0
2005-07-13 11:20:00,27.37,27.43,27.37,27.4,10200.0,14.8332,14.8657,14.8332,14.8494,10200.0
2005-07-13 11:30:00,27.42,27.42,27.4,27.4,900.0,14.8603,14.8603,14.8494,14.8494,900.0
2005-07-13 11:40:00,27.4,27.41,27.4,27.41,5100.0,14.8494,14.8548,14.8494,14.8548,5100.0
2005-07-13 11:50:00,27.41,27.41,27.36,27.4,5100.0,14.8548,14.8548,14.8278,14.8494,5100.0
2005-07-13 12:00:00,27.4,27.41,27.4,27.41,1900.0,14.8494,14.8548,14.8494,14.8548,1900.0
2005-07-13 12:10:00,27.39,27.41,27.39,27.41,1200.0,14.844,14.8548,14.844,14.8548,1200.0
2005-07-13 12:20:00,27.41,27.42,27.41,27.41,2700.0,14.8548,14.8603,14.8548,14.8548,2700.0
2005-07-13 12:30:00,27.41,27.42,27.41,27.42,5600.0,14.8548,14.8603,14.8548,14.8603,5600.0
2005-07-13 12:40:00,27.41,27.42,27.41,27.41,4800.0,14.8548,14.8603,14.8548,14.8548,4800.0
2005-07-13 12:50:00,27.42,27.42,27.39,27.39,1100.0,14.8603,14.8603,14.844,14.844,1100.0
2005-07-13 13:00:00,27.39,27.4,27.39,27.4,500.0,14.844,14.8494,14.844,14.8494,500.0
2005-07-13 13:10:00,27.39,27.4,27.35,27.36,3900.0,14.844,14.8494,14.8223,14.8278,3900.0
2005-07-13 13:20:00,27.35,27.36,27.35,27.35,3500.0,14.8223,14.8278,14.8223,14.8223,3500.0
2005-07-13 13:30:00,27.35,27.38,27.35,27.37,12100.0,14.8223,14.8386,14.8223,14.8332,12100.0
2005-07-13 13:40:00,27.37,27.38,27.32,27.33,6500.0,14.8332,14.8386,14.8061,14.8115,6500.0
2005-07-13 13:50:00,27.32,27.32,27.31,27.32,8600.0,14.8061,14.8061,14.8007,14.8061,8600.0
2005-07-13 14:00:00,27.31,27.31,27.28,27.29,5300.0,14.8007,14.8007,14.7844,14.7898,5300.0
2005-07-13 14:10:00,27.29,27.29,27.28,27.29,8900.0,14.7898,14.7898,14.7844,14.7898,8900.0
2005-07-13 14:20:00,27.29,27.29,27.25,27.26,8200.0,14.7898,14.7898,14.7681,14.7736,8200.0
2005-07-13 14:30:00,27.26,27.26,27.25,27.25,6000.0,14.7736,14.7736,14.7681,14.7681,6000.0
2005-07-13 14:40:00,27.26,27.26,27.24,27.25,8500.0,14.7736,14.7736,14.7627,14.7681,8500.0
2005-07-13 14:50:00,27.25,27.25,27.23,27.23,4600.0,14.7681,14.7681,14.7573,14.7573,4600.0
2005-07-13 15:00:00,27.23,27.23,27.2,27.21,5000.0,14.7573,14.7573,14.741,14.7465,5000.0
2005-07-13 15:10:00,27.21,27.21,27.2,27.2,17200.0,14.7465,14.7465,14.741,14.741,17200.0
2005-07-13 15:20:00,27.2,27.2,27.19,27.2,15700.0,14.741,14.741,14.7356,14.741,15700.0
2005-07-13 15:30:00,27.2,27.28,27.2,27.25,25700.0,14.741,14.7844,14.741,14.7681,25700.0
2005-07-13 15:40:00,27.26,27.26,27.2,27.21,7400.0,14.7736,14.7736,14.741,14.7465,7400.0
2005-07-13 15:50:00,27.21,27.21,27.19,27.2,18300.0,14.7465,14.7465,14.7356,14.741,18300.0
2005-07-14 09:40:00,27.25,27.3,27.22,27.24,40500.0,14.7681,14.7952,14.7519,14.7627,40500.0
2005-07-14 09:50:00,27.22,27.25,27.2,27.2,19300.0,14.7519,14.7681,14.741,14.741,19300.0
2005-07-14 10:00:00,27.2,27.25,27.16,27.2,20000.0,14.741,14.7681,14.7194,14.741,20000.0
2005-07-14 10:10:00,27.2,27.23,27.18,27.23,9500.0,14.741,14.7573,14.7302,14.7573,9500.0
2005-07-14 10:20:00,27.23,27.23,27.2,27.21,7300.0,14.7573,14.7573,14.741,14.7465,7300.0
2005-07-14 10:30:00,27.21,27.25,27.2,27.24,15400.0,14.7465,14.7681,14.741,14.7627,15400.0
2005-07-14 10:40:00,27.24,27.24,27.18,27.18,11600.0,14.7627,14.7627,14.7302,14.7302,11600.0
2005-07-14 10:50:00,27.18,27.19,27.18,27.18,8300.0,14.7302,14.7356,14.7302,14.7302,8300.0
2005-07-14 11:00:00,27.18,27.21,27.17,27.19,9000.0,14.7302,14.7465,14.7248,14.7356,9000.0
2005-07-14 11:10:00,27.19,27.23,27.18,27.2,8100.0,14.7356,14.7573,14.7302,14.741,8100.0
2005-07-14 11:20:00,27.21,27.21,27.17,27.19,5500.0,14.7465,14.7465,14.7248,14.7356,5500.0
2005-07-14 11:30:00,27.19,27.19,27.13,27.17,7500.0,14.7356,14.7356,14.7031,14.7248,7500.0
2005-07-14 11:40:00,27.16,27.21,27.13,27.21,10000.0,14.7194,14.7465,14.7031,14.7465,10000.0
2005-07-14 11:50:00,27.22,27.22,27.14,27.18,9400.0,14.7519,14.7519,14.7085,14.7302,9400.0
2005-07-14 12:00:00,27.19,27.21,27.17,27.2,6600.0,14.7356,14.7465,14.7248,14.741,6600.0
2005-07-14 12:10:00,27.19,27.2,27.19,27.2,5700.0,14.7356,14.741,14.7356,14.741,5700.0
2005-07-14 12:20:00,27.2,27.2,27.19,27.2,5100.0,14.741,14.741,14.7356,14.741,5100.0
2005-07-14 12:30:00,27.2,27.2,27.18,27.19,5400.0,14.741,14.741,14.7302,14.7356,5400.0
2005-07-14 12:40:00,27.19,27.19,27.17,27.17,2800.0,14.7356,14.7356,14.7248,14.7248,2800.0
2005-07-14 12:50:00,27.17,27.18,27.13,27.16,4300.0,14.7248,14.7302,14.7031,14.7194,4300.0
2005-07-14 13:00:00,27.15,27.15,27.14,27.15,18900.0,14.7139,14.7139,14.7085,14.7139,18900.0
2005-07-14 13:10:00,27.15,27.16,27.15,27.15,12700.0,14.7139,14.7194,14.7139,14.7139,12700.0
2005-07-14 13:20:00,27.15,27.18,27.15,27.15,5500.0,14.7139,14.7302,14.7139,14.7139,5500.0
2005-07-14 13:30:00,27.16,27.16,27.14,27.14,4600.0,14.7194,14.7194,14.7085,14.7085,4600.0
2005-07-14 13:40:00,27.14,27.14,27.09,27.1,7200.0,14.7085,14.7085,14.6814,14.6868,7200.0
2005-07-14 13:50:00,27.1,27.11,27.09,27.11,5200.0,14.6868,14.6923,14.6814,14.6923,5200.0
2005-07-14 14:00:00,27.11,27.12,27.1,27.1,2800.0,14.6923,14.6977,14.6868,14.6868,2800.0
2005-07-14 14:10:00,27.1,27.1,27.07,27.07,5900.0,14.6868,14.6868,14.6706,14.6706,5900.0
2005-07-14 14:20:00,27.07,27.07,27.03,27.04,11400.0,14.6706,14.6706,14.6489,14.6543,11400.0
2005-07-14 14:30:00,27.02,27.05,27.02,27.04,7600.0,14.6435,14.6597,14.6435,14.6543,7600.0
2005-07-14 14:40:00,27.04,27.07,27.03,27.05,31900.0,14.6543,14.6706,14.6489,14.6597,31900.0
2005-07-14 14:50:00,27.03,27.04,27.02,27.04,7700.0,14.6489,14.6543,14.6435,14.6543,7700.0
2005-07-14 15:00:00,27.05,27.08,27.04,27.08,19400.0,14.6597,14.676,14.6543,14.676,19400.0
2005-07-14 15:10:00,27.08,27.08,27.04,27.05,10000.0,14.676,14.676,14.6543,14.6597,10000.0
2005-07-14 15:20:00,27.05,27.08,27.05,27.08,14600.0,14.6597,14.676,14.6597,14.676,14600.0
2005-07-14 15:30:00,27.08,27.16,27.08,27.14,21600.0,14.676,14.7194,14.676,14.7085,21600.0
2005-07-14 15:40:00,27.14,27.16,27.1,27.13,9000.0,14.7085,14.7194,14.6868,14.7031,9000.0
2005-07-14 15:50:00,27.14,27.18,27.12,27.14,13800.0,14.7085,14.7302,14.6977,14.7085,13800.0
2005-07-15 09:30:00,27.15,27.15,27.09,27.09,7200.0,14.7139,14.7139,14.6814,14.6814,7200.0
2005-07-15 09:40:00,27.12,27.12,27.06,27.06,4000.0,14.6977,14.6977,14.6652,14.6652,4000.0
2005-07-15 09:50:00,27.07,27.07,27.0,27.02,6900.0,14.6706,14.6706,14.6326,14.6435,6900.0
2005-07-15 10:00:00,27.1,27.1,27.0,27.03,8800.0,14.6868,14.6868,14.6326,14.6489,8800.0
2005-07-15 10:10:00,27.02,27.05,27.0,27.05,5100.0,14.6435,14.6597,14.6326,14.6597,5100.0
2005-07-15 10:20:00,27.05,27.06,27.05,27.06,1700.0,14.6597,14.6652,14.6597,14.6652,1700.0
2005-07-15 10:30:00,27.06,27.09,27.03,27.08,5500.0,14.6652,14.6814,14.6489,14.676,5500.0
2005-07-15 10:40:00,27.07,27.07,27.02,27.07,2600.0,14.6706,14.6706,14.6435,14.6706,2600.0
2005-07-15 10:50:00,27.06,27.07,27.03,27.04,3400.0,14.6652,14.6706,14.6489,14.6543,3400.0
2005-07-15 11:00:00,27.04,27.07,27.04,27.05,9700.0,14.6543,14.6706,14.6543,14.6597,9700.0
2005-07-15 11:10:00,27.05,27.05,26.97,26.99,9400.0,14.6597,14.6597,14.6164,14.6272,9400.0
2005-07-15 11:20:00,26.99,27.0,26.97,27.0,18600.0,14.6272,14.6326,14.6164,14.6326,18600.0
2005-07-15 11:30:00,27.0,27.0,26.97,26.99,3200.0,14.6326,14.6326,14.6164,14.6272,3200.0
2005-07-15 11:40:00,26.99,27.0,26.97,26.99,7600.0,14.6272,14.6326,14.6164,14.6272,7600.0
2005-07-15 11:50:00,26.97,26.99,26.97,26.99,1600.0,14.6164,14.6272,14.6164,14.6272,1600.0
2005-07-15 12:00:00,27.0,27.0,26.99,27.0,4300.0,14.6326,14.6326,14.6272,14.6326,4300.0
2005-07-15 12:10:00,27.0,27.0,26.99,27.0,11000.0,14.6326,14.6326,14.6272,14.6326,11000.0
2005-07-15 12:20:00,27.0,27.01,26.97,27.0,8900.0,14.6326,14.6381,14.6164,14.6326,8900.0
2005-07-15 12:30:00,27.0,27.0,26.97,26.98,1300.0,14.6326,14.6326,14.6164,14.6218,1300.0
2005-07-15 12:40:00,26.97,26.99,26.97,26.99,2100.0,14.6164,14.6272,14.6164,14.6272,2100.0
2005-07-15 12:50:00,26.98,27.0,26.98,27.0,2600.0,14.6218,14.6326,14.6218,14.6326,2600.0
2005-07-15 13:00:00,27.0,27.0,26.99,26.99,6800.0,14.6326,14.6326,14.6272,14.6272,6800.0
2005-07-15 13:10:00,26.99,27.01,26.99,27.01,16800.0,14.6272,14.6381,14.6272,14.6381,16800.0
2005-07-15 13:20:00,27.01,27.01,27.01,27.01,1300.0,14.6381,14.6381,14.6381,14.6381,1300.0
2005-07-15 13:30:00,27.01,27.01,27.0,27.01,6200.0,14.6381,14.6381,14.6326,14.6381,6200.0
2005-07-15 13:40:00,27.01,27.01,27.0,27.0,5600.0,14.6381,14.6381,14.6326,14.6326,5600.0
2005-07-15 13:50:00,27.01,27.01,27.0,27.01,5300.0,14.6381,14.6381,14.6326,14.6381,5300.0
2005-07-15 14:00:00,27.01,27.05,27.01,27.05,14000.0,14.6381,14.6597,14.6381,14.6597,14000.0
2005-07-15 14:10:00,27.04,27.06,27.04,27.06,7000.0,14.6543,14.6652,14.6543,14.6652,7000.0
2005-07-15 14:20:00,27.07,27.08,27.06,27.07,7100.0,14.6706,14.676,14.6652,14.6706,7100.0
2005-07-15 14:30:00,27.07,27.08,27.06,27.07,5200.0,14.6706,14.676,14.6652,14.6706,5200.0
2005-07-15 14:40:00,27.07,27.08,27.06,27.07,4900.0,14.6706,14.676,14.6652,14.6706,4900.0
2005-07-15 14:50:00,27.07,27.08,27.06,27.07,9000.0,14.6706,14.676,14.6652,14.6706,9000.0
2005-07-15 15:00:00,27.07,27.09,27.03,27.07,9500.0,14.6706,14.6814,14.6489,14.6706,9500.0
2005-07-15 15:10:00,27.05,27.07,27.04,27.04,2300.0,14.6597,14.6706,14.6543,14.6543,2300.0
2005-07-15 15:20:00,27.04,27.08,27.02,27.03,11200.0,14.6543,14.676,14.6435,14.6489,11200.0
2005-07-15 15:30:00,27.03,27.05,27.02,27.04,10400.0,14.6489,14.6597,14.6435,14.6543,10400.0
2005-07-15 15:40:00,27.04,27.04,27.03,27.03,6200.0,14.6543,14.6543,14.6489,14.6489,6200.0
2005-07-15 15:50:00,27.03,27.04,27.0,27.02,11200.0,14.6489,14.6543,14.6326,14.6435,11200.0
2005-07-18 09:30:00,27.01,27.13,27.01,27.13,8000.0,14.6381,14.7031,14.6381,14.7031,8000.0
2005-07-18 09:40:00,27.13,27.2,27.1,27.16,22700.0,14.7031,14.741,14.6868,14.7194,22700.0
2005-07-18 09:50:00,27.15,27.16,27.08,27.08,24000.0,14.7139,14.7194,14.676,14.676,24000.0
2005-07-18 10:00:00,27.09,27.13,27.05,27.12,16900.0,14.6814,14.7031,14.6597,14.6977,16900.0
2005-07-18 10:10:00,27.12,27.14,27.08,27.08,7200.0,14.6977,14.7085,14.676,14.676,7200.0
2005-07-18 10:20:00,27.06,27.12,27.06,27.11,6700.0,14.6652,14.6977,14.6652,14.6923,6700.0
2005-07-18 10:30:00,27.13,27.15,27.08,27.09,8700.0,14.7031,14.7139,14.676,14.6814,8700.0
2005-07-18 10:40:00,27.08,27.09,27.05,27.06,7200.0,14.676,14.6814,14.6597,14.6652,7200.0
2005-07-18 10:50:00,27.06,27.07,27.02,27.06,7400.0,14.6652,14.6706,14.6435,14.6652,7400.0
2005-07-18 11:00:00,27.06,27.07,27.0,27.06,16600.0,14.6652,14.6706,14.6326,14.6652,16600.0
2005-07-18 11:10:00,27.06,27.08,27.06,27.08,5300.0,14.6652,14.676,14.6652,14.676,5300.0
2005-07-18 11:20:00,27.08,27.09,27.06,27.07,4300.0,14.676,14.6814,14.6652,14.6706,4300.0
2005-07-18 11:30:00,27.06,27.07,27.02,27.02,7900.0,14.6652,14.6706,14.6435,14.6435,7900.0
2005-07-18 11:40:00,27.03,27.04,26.99,27.01,6800.0,14.6489,14.6543,14.6272,14.6381,6800.0
2005-07-18 11:50:00,27.02,27.03,27.01,27.03,3200.0,14.6435,14.6489,14.6381,14.6489,3200.0
2005-07-18 12:00:00,27.02,27.03,27.0,27.02,5400.0,14.6435,14.6489,14.6326,14.6435,5400.0
2005-07-18 12:10:00,27.03,27.04,27.02,27.04,2900.0,14.6489,14.6543,14.6435,14.6543,2900.0
2005-07-18 12:20:00,27.03,27.09,27.03,27.09,18300.0,14.6489,14.6814,14.6489,14.6814,18300.0
2005-07-18 12:30:00,27.09,27.09,27.06,27.06,8800.0,14.6814,14.6814,14.6652,14.6652,8800.0
2005-07-18 12:40:00,27.07,27.07,27.05,27.06,7400.0,14.6706,14.6706,14.6597,14.6652,7400.0
2005-07-18 12:50:00,27.06,27.07,27.06,27.07,5700.0,14.6652,14.6706,14.6652,14.6706,5700.0
2005-07-18 13:00:00,27.07,27.07,27.06,27.06,13500.0,14.6706,14.6706,14.6652,14.6652,13500.0
2005-07-18 13:10:00,27.07,27.08,27.07,27.08,2600.0,14.6706,14.676,14.6706,14.676,2600.0
2005-07-18 13:20:00,27.08,27.1,27.07,27.09,7700.0,14.676,14.6868,14.6706,14.6814,7700.0
2005-07-18 13:30:00,27.09,27.1,27.09,27.1,9000.0,14.6814,14.6868,14.6814,14.6868,9000.0
2005-07-18 13:40:00,27.1,27.16,27.1,27.14,11800.0,14.6868,14.7194,14.6868,14.7085,11800.0
2005-07-18 13:50:00,27.13,27.15,27.1,27.1,9500.0,14.7031,14.7139,14.6868,14.6868,9500.0
2005-07-18 14:00:00,27.11,27.16,27.11,27.15,11400.0,14.6923,14.7194,14.6923,14.7139,11400.0
2005-07-18 14:10:00,27.15,27.18,27.15,27.18,12800.0,14.7139,14.7302,14.7139,14.7302,12800.0
2005-07-18 14:20:00,27.18,27.2,27.16,27.2,24500.0,14.7302,14.741,14.7194,14.741,24500.0
2005-07-18 14:30:00,27.21,27.21,27.18,27.18,9600.0,14.7465,14.7465,14.7302,14.7302,9600.0
2005-07-18 14:40:00,27.19,27.19,27.17,27.18,7200.0,14.7356,14.7356,14.7248,14.7302,7200.0
2005-07-18 14:50:00,27.18,27.22,27.17,27.21,5700.0,14.7302,14.7519,14.7248,14.7465,5700.0
2005-07-18 15:00:00,27.22,27.22,27.18,27.18,6000.0,14.7519,14.7519,14.7302,14.7302,6000.0
2005-07-18 15:10:00,27.18,27.23,27.18,27.2,11300.0,14.7302,14.7573,14.7302,14.741,11300.0
2005-07-18 15:20:00,27.2,27.21,27.18,27.2,110100.0,14.741,14.7465,14.7302,14.741,110100.0
2005-07-18 15:30:00,27.2,27.21,27.19,27.21,5900.0,14.741,14.7465,14.7356,14.7465,5900.0
2005-07-18 15:40:00,27.2,27.22,27.19,27.19,3800.0,14.741,14.7519,14.7356,14.7356,3800.0
2005-07-18 15:50:00,27.19,27.19,27.13,27.15,56400.0,14.7356,14.7356,14.7031,14.7139,56400.0
2005-07-19 09:30:00,27.23,27.25,27.19,27.25,5500.0,14.7573,14.7681,14.7356,14.7681,5500.0
2005-07-19 09:40:00,27.23,27.23,27.11,27.11,2600.0,14.7573,14.7573,14.6923,14.6923,2600.0
2005-07-19 09:50:00,27.13,27.15,27.1,27.11,18500.0,14.7031,14.7139,14.6868,14.6923,18500.0
2005-07-19 10:00:00,27.11,27.13,27.11,27.12,9600.0,14.6923,14.7031,14.6923,14.6977,9600.0
2005-07-19 10:10:00,27.11,27.16,27.11,27.13,6400.0,14.6923,14.7194,14.6923,14.7031,6400.0
2005-07-19 10:20:00,27.13,27.16,27.13,27.16,2600.0,14.7031,14.7194,14.7031,14.7194,2600.0
2005-07-19 10:30:00,27.17,27.2,27.17,27.19,5900.0,14.7248,14.741,14.7248,14.7356,5900.0
2005-07-19 10:40:00,27.18,27.19,27.13,27.14,72400.0,14.7302,14.7356,14.7031,14.7085,72400.0
2005-07-19 10:50:00,27.14,27.14,27.1,27.11,9200.0,14.7085,14.7085,14.6868,14.6923,9200.0
2005-07-19 11:00:00,27.1,27.11,27.06,27.07,5700.0,14.6868,14.6923,14.6652,14.6706,5700.0
2005-07-19 11:10:00,27.07,27.08,26.97,26.99,7700.0,14.6706,14.676,14.6164,14.6272,7700.0
2005-07-19 11:20:00,27.0,27.13,27.0,27.13,10900.0,14.6326,14.7031,14.6326,14.7031,10900.0
2005-07-19 11:30:00,27.13,27.16,27.13,27.15,4900.0,14.7031,14.7194,14.7031,14.7139,4900.0
2005-07-19 11:40:00,27.15,27.17,27.1,27.1,4800.0,14.7139,14.7248,14.6868,14.6868,4800.0
2005-07-19 11:50:00,27.1,27.16,27.1,27.16,4000.0,14.6868,14.7194,14.6868,14.7194,4000.0
2005-07-19 12:00:00,27.16,27.16,27.12,27.14,4200.0,14.7194,14.7194,14.6977,14.7085,4200.0
2005-07-19 12:10:00,27.14,27.14,27.14,27.14,1300.0,14.7085,14.7085,14.7085,14.7085,1300.0
2005-07-19 12:20:00,27.14,27.14,27.07,27.08,3300.0,14.7085,14.7085,14.6706,14.676,3300.0
2005-07-19 12:30:00,27.12,27.12,27.06,27.12,7000.0,14.6977,14.6977,14.6652,14.6977,7000.0
2005-07-19 12:40:00,27.12,27.13,27.12,27.13,800.0,14.6977,14.7031,14.6977,14.7031,800.0
2005-07-19 12:50:00,27.13,27.18,27.06,27.18,13800.0,14.7031,14.7302,14.6652,14.7302,13800.0
2005-07-19 13:00:00,27.16,27.18,27.15,27.17,2400.0,14.7194,14.7302,14.7139,14.7248,2400.0
2005-07-19 13:10:00,27.17,27.19,27.14,27.19,58700.0,14.7248,14.7356,14.7085,14.7356,58700.0
2005-07-19 13:20:00,27.14,27.2,27.14,27.15,2200.0,14.7085,14.741,14.7085,14.7139,2200.0
2005-07-19 13:30:00,27.17,27.22,27.16,27.21,2600.0,14.7248,14.7519,14.7194,14.7465,2600.0
2005-07-19 13:40:00,27.21,27.22,27.18,27.19,3100.0,14.7465,14.7519,14.7302,14.7356,3100.0
2005-07-19 13:50:00,27.19,27.22,27.19,27.2,3500.0,14.7356,14.7519,14.7356,14.741,3500.0
2005-07-19 14:00:00,27.22,27.23,27.2,27.23,4300.0,14.7519,14.7573,14.741,14.7573,4300.0
2005-07-19 14:10:00,27.21,27.24,27.21,27.24,3200.0,14.7465,14.7627,14.7465,14.7627,3200.0
2005-07-19 14:20:00,27.24,27.24,27.21,27.22,2800.0,14.7627,14.7627,14.7465,14.7519,2800.0
2005-07-19 14:30:00,27.23,27.25,27.23,27.24,9900.0,14.7573,14.7681,14.7573,14.7627,9900.0
2005-07-19 14:40:00,27.24,27.25,27.24,27.24,12500.0,14.7627,14.7681,14.7627,14.7627,12500.0
2005-07-19 14:50:00,27.23,27.24,27.2,27.24,3500.0,14.7573,14.7627,14.741,14.7627,3500.0
2005-07-19 15:00:00,27.25,27.25,27.23,27.23,5700.0,14.7681,14.7681,14.7573,14.7573,5700.0
2005-07-19 15:10:00,27.22,27.25,27.22,27.25,3200.0,14.7519,14.7681,14.7519,14.7681,3200.0
2005-07-19 15:20:00,27.25,27.25,27.22,27.23,8000.0,14.7681,14.7681,14.7519,14.7573,8000.0
2005-07-19 15:30:00,27.22,27.27,27.22,27.26,5900.0,14.7519,14.779,14.7519,14.7736,5900.0
2005-07-19 15:40:00,27.27,27.27,27.24,27.25,19400.0,14.779,14.779,14.7627,14.7681,19400.0
2005-07-19 15:50:00,27.25,27.27,27.23,27.26,8500.0,14.7681,14.779,14.7573,14.7736,8500.0
2005-07-20 09:30:00,27.26,27.29,27.17,27.29,12900.0,14.7736,14.7898,14.7248,14.7898,12900.0
2005-07-20 09:40:00,27.29,27.3,27.22,27.3,9700.0,14.7898,14.7952,14.7519,14.7952,9700.0
2005-07-20 09:50:00,27.29,27.29,27.21,27.27,2300.0,14.7898,14.7898,14.7465,14.779,2300.0
2005-07-20 10:00:00,27.24,27.25,27.2,27.23,4100.0,14.7627,14.7681,14.741,14.7573,4100.0
2005-07-20 10:10:00,27.22,27.25,27.2,27.23,2400.0,14.7519,14.7681,14.741,14.7573,2400.0
2005-07-20 10:20:00,27.23,27.23,27.17,27.17,2700.0,14.7573,14.7573,14.7248,14.7248,2700.0
2005-07-20 10:30:00,27.17,27.18,27.16,27.16,4400.0,14.7248,14.7302,14.7194,14.7194,4400.0
2005-07-20 10:40:00,27.17,27.2,27.16,27.19,16900.0,14.7248,14.741,14.7194,14.7356,16900.0
2005-07-20 10:50:00,27.18,27.19,27.17,27.18,8100.0,14.7302,14.7356,14.7248,14.7302,8100.0
2005-07-20 11:00:00,27.18,27.19,27.18,27.19,4100.0,14.7302,14.7356,14.7302,14.7356,4100.0
2005-07-20 11:10:00,27.19,27.23,27.18,27.23,9400.0,14.7356,14.7573,14.7302,14.7573,9400.0
2005-07-20 11:20:00,27.22,27.22,27.2,27.2,44900.0,14.7519,14.7519,14.741,14.741,44900.0
2005-07-20 11:30:00,27.22,27.3,27.22,27.25,3400.0,14.7519,14.7952,14.7519,14.7681,3400.0
2005-07-20 11:40:00,27.23,27.23,27.18,27.18,4900.0,14.7573,14.7573,14.7302,14.7302,4900.0
2005-07-20 11:50:00,27.2,27.2,27.1,27.15,15600.0,14.741,14.741,14.6868,14.7139,15600.0
2005-07-20 12:00:00,27.19,27.19,27.13,27.15,5800.0,14.7356,14.7356,14.7031,14.7139,5800.0
2005-07-20 12:10:00,27.15,27.17,27.15,27.17,7500.0,14.7139,14.7248,14.7139,14.7248,7500.0
2005-07-20 12:20:00,27.16,27.16,27.16,27.16,1900.0,14.7194,14.7194,14.7194,14.7194,1900.0
2005-07-20 12:30:00,27.16,27.2,27.16,27.19,5600.0,14.7194,14.741,14.7194,14.7356,5600.0
2005-07-20 12:40:00,27.18,27.2,27.18,27.19,2500.0,14.7302,14.741,14.7302,14.7356,2500.0
2005-07-20 12:50:00,27.18,27.19,27.17,27.19,3700.0,14.7302,14.7356,14.7248,14.7356,3700.0
2005-07-20 13:00:00,27.18,27.18,27.18,27.18,1300.0,14.7302,14.7302,14.7302,14.7302,1300.0
2005-07-20 13:10:00,27.18,27.21,27.18,27.21,4300.0,14.7302,14.7465,14.7302,14.7465,4300.0
2005-07-20 13:20:00,27.21,27.21,27.18,27.2,2300.0,14.7465,14.7465,14.7302,14.741,2300.0
2005-07-20 13:30:00,27.21,27.25,27.2,27.23,3400.0,14.7465,14.7681,14.741,14.7573,3400.0
2005-07-20 13:40:00,27.24,27.26,27.23,27.25,2300.0,14.7627,14.7736,14.7573,14.7681,2300.0
2005-07-20 13:50:00,27.25,27.25,27.22,27.22,1100.0,14.7681,14.7681,14.7519,14.7519,1100.0
2005-07-20 14:00:00,27.22,27.22,27.2,27.21,4500.0,14.7519,14.7519,14.741,14.7465,4500.0
2005-07-20 14:10:00,27.23,27.23,27.2,27.21,3100.0,14.7573,14.7573,14.741,14.7465,3100.0
2005-07-20 14:20:00,27.21,27.22,27.2,27.22,3400.0,14.7465,14.7519,14.741,14.7519,3400.0
2005-07-20 14:30:00,27.22,27.23,27.2,27.21,4300.0,14.7519,14.7573,14.741,14.7465,4300.0
2005-07-20 14:40:00,27.2,27.21,27.18,27.2,8300.0,14.741,14.7465,14.7302,14.741,8300.0
2005-07-20 14:50:00,27.18,27.18,27.14,27.15,6100.0,14.7302,14.7302,14.7085,14.7139,6100.0
2005-07-20 15:00:00,27.15,27.2,27.15,27.2,5200.0,14.7139,14.741,14.7139,14.741,5200.0
2005-07-20 15:10:00,27.19,27.2,27.17,27.18,4400.0,14.7356,14.741,14.7248,14.7302,4400.0
2005-07-20 15:20:00,27.18,27.18,27.16,27.16,2800.0,14.7302,14.7302,14.7194,14.7194,2800.0
2005-07-20 15:30:00,27.17,27.18,27.16,27.18,10400.0,14.7248,14.7302,14.7194,14.7302,10400.0
2005-07-20 15:40:00,27.18,27.22,27.18,27.2,26100.0,14.7302,14.7519,14.7302,14.741,26100.0
2005-07-20 15:50:00,27.2,27.2,27.18,27.19,8600.0,14.741,14.741,14.7302,14.7356,8600.0
2005-07-21 09:30:00,27.2,27.22,27.11,27.17,6300.0,14.741,14.7519,14.6923,14.7248,6300.0
2005-07-21 09:40:00,27.17,27.17,27.11,27.11,2200.0,14.7248,14.7248,14.6923,14.6923,2200.0
2005-07-21 09:50:00,27.11,27.16,27.1,27.11,4100.0,14.6923,14.7194,14.6868,14.6923,4100.0
2005-07-21 10:00:00,27.11,27.16,27.1,27.13,3500.0,14.6923,14.7194,14.6868,14.7031,3500.0
2005-07-21 10:10:00,27.11,27.14,27.09,27.09,6200.0,14.6923,14.7085,14.6814,14.6814,6200.0
2005-07-21 10:20:00,27.09,27.09,27.0,27.03,7900.0,14.6814,14.6814,14.6326,14.6489,7900.0
2005-07-21 10:30:00,27.03,27.07,26.98,26.98,8400.0,14.6489,14.6706,14.6218,14.6218,8400.0
2005-07-21 10:40:00,26.99,26.99,26.98,26.99,4200.0,14.6272,14.6272,14.6218,14.6272,4200.0
2005-07-21 10:50:00,26.99,26.99,26.97,26.99,7700.0,14.6272,14.6272,14.6164,14.6272,7700.0
2005-07-21 11:00:00,26.99,27.01,26.97,26.97,2900.0,14.6272,14.6381,14.6164,14.6164,2900.0
2005-07-21 11:10:00,26.98,27.03,26.98,27.02,3500.0,14.6218,14.6489,14.6218,14.6435,3500.0
2005-07-21 11:20:00,26.99,27.0,26.97,27.0,3800.0,14.6272,14.6326,14.6164,14.6326,3800.0
2005-07-21 11:30:00,27.0,27.01,26.97,26.97,6200.0,14.6326,14.6381,14.6164,14.6164,6200.0
2005-07-21 11:40:00,26.98,27.01,26.98,27.01,3400.0,14.6218,14.6381,14.6218,14.6381,3400.0
2005-07-21 11:50:00,27.02,27.08,27.01,27.08,12400.0,14.6435,14.676,14.6381,14.676,12400.0
2005-07-21 12:00:00,27.04,27.04,27.0,27.0,5900.0,14.6543,14.6543,14.6326,14.6326,5900.0
2005-07-21 12:10:00,26.96,27.0,26.96,27.0,1900.0,14.611,14.6326,14.611,14.6326,1900.0
2005-07-21 12:20:00,27.01,27.04,27.0,27.02,4600.0,14.6381,14.6543,14.6326,14.6435,4600.0
2005-07-21 12:30:00,27.03,27.07,27.03,27.06,3200.0,14.6489,14.6706,14.6489,14.6652,3200.0
2005-07-21 12:40:00,27.06,27.07,27.05,27.07,4300.0,14.6652,14.6706,14.6597,14.6706,4300.0
2005-07-21 12:50:00,27.08,27.15,27.08,27.14,7800.0,14.676,14.7139,14.676,14.7085,7800.0
2005-07-21 13:00:00,27.14,27.17,27.13,27.15,9800.0,14.7085,14.7248,14.7031,14.7139,9800.0
2005-07-21 13:10:00,27.15,27.15,27.1,27.1,2700.0,14.7139,14.7139,14.6868,14.6868,2700.0
2005-07-21 13:20:00,27.11,27.13,27.11,27.12,1100.0,14.6923,14.7031,14.6923,14.6977,1100.0
2005-07-21 13:30:00,27.13,27.15,27.08,27.11,4400.0,14.7031,14.7139,14.676,14.6923,4400.0
2005-07-21 13:40:00,27.11,27.13,27.11,27.13,1200.0,14.6923,14.7031,14.6923,14.7031,1200.0
2005-07-21 13:50:00,27.11,27.13,27.1,27.12,1300.0,14.6923,14.7031,14.6868,14.6977,1300.0
2005-07-21 14:00:00,27.11,27.12,27.04,27.07,6800.0,14.6923,14.6977,14.6543,14.6706,6800.0
2005-07-21 14:10:00,27.07,27.08,27.05,27.06,4200.0,14.6706,14.676,14.6597,14.6652,4200.0
2005-07-21 14:20:00,27.05,27.05,27.02,27.03,1600.0,14.6597,14.6597,14.6435,14.6489,1600.0
2005-07-21 14:30:00,27.02,27.03,27.0,27.03,1600.0,14.6435,14.6489,14.6326,14.6489,1600.0
2005-07-21 14:40:00,27.03,27.07,27.02,27.05,3500.0,14.6489,14.6706,14.6435,14.6597,3500.0
2005-07-21 14:50:00,27.03,27.07,27.0,27.05,4200.0,14.6489,14.6706,14.6326,14.6597,4200.0
2005-07-21 15:00:00,27.04,27.05,27.03,27.03,1800.0,14.6543,14.6597,14.6489,14.6489,1800.0
2005-07-21 15:10:00,27.03,27.07,27.02,27.07,4000.0,14.6489,14.6706,14.6435,14.6706,4000.0
2005-07-21 15:20:00,27.06,27.11,27.04,27.11,7000.0,14.6652,14.6923,14.6543,14.6923,7000.0
2005-07-21 15:30:00,27.12,27.12,27.09,27.1,14300.0,14.6977,14.6977,14.6814,14.6868,14300.0
2005-07-21 15:40:00,27.1,27.21,27.09,27.19,68900.0,14.6868,14.7465,14.6814,14.7356,68900.0
2005-07-21 15:50:00,27.2,27.22,27.18,27.21,97100.0,14.741,14.7519,14.7302,14.7465,97100.0
2005-07-22 09:30:00,27.18,27.19,27.12,27.13,11000.0,14.7302,14.7356,14.6977,14.7031,11000.0
2005-07-22 09:40:00,27.13,27.18,27.11,27.18,7400.0,14.7031,14.7302,14.6923,14.7302,7400.0
2005-07-22 09:50:00,27.18,27.24,27.18,27.24,8300.0,14.7302,14.7627,14.7302,14.7627,8300.0
2005-07-22 10:00:00,27.24,27.27,27.23,27.26,21000.0,14.7627,14.779,14.7573,14.7736,21000.0
2005-07-22 10:10:00,27.25,27.28,27.24,27.27,10400.0,14.7681,14.7844,14.7627,14.779,10400.0
2005-07-22 10:20:00,27.27,27.3,27.27,27.3,9100.0,14.779,14.7952,14.779,14.7952,9100.0
2005-07-22 10:30:00,27.28,27.3,27.27,27.29,45000.0,14.7844,14.7952,14.779,14.7898,45000.0
2005-07-22 10:40:00,27.29,27.31,27.26,27.26,13300.0,14.7898,14.8007,14.7736,14.7736,13300.0
2005-07-22 10:50:00,27.26,27.28,27.25,27.26,13100.0,14.7736,14.7844,14.7681,14.7736,13100.0
2005-07-22 11:00:00,27.26,27.27,27.26,27.26,13400.0,14.7736,14.779,14.7736,14.7736,13400.0
2005-07-22 11:10:00,27.26,27.27,27.26,27.26,5500.0,14.7736,14.779,14.7736,14.7736,5500.0
2005-07-22 11:20:00,27.26,27.28,27.26,27.27,6200.0,14.7736,14.7844,14.7736,14.779,6200.0
2005-07-22 11:30:00,27.28,27.28,27.25,27.26,6100.0,14.7844,14.7844,14.7681,14.7736,6100.0
2005-07-22 11:40:00,27.26,27.26,27.24,27.24,6000.0,14.7736,14.7736,14.7627,14.7627,6000.0
2005-07-22 11:50:00,27.23,27.24,27.21,27.21,3200.0,14.7573,14.7627,14.7465,14.7465,3200.0
2005-07-22 12:00:00,27.21,27.22,27.17,27.17,4200.0,14.7465,14.7519,14.7248,14.7248,4200.0
2005-07-22 12:10:00,27.19,27.22,27.16,27.21,2600.0,14.7356,14.7519,14.7194,14.7465,2600.0
2005-07-22 12:20:00,27.2,27.2,27.19,27.19,2700.0,14.741,14.741,14.7356,14.7356,2700.0
2005-07-22 12:30:00,27.19,27.24,27.12,27.24,5800.0,14.7356,14.7627,14.6977,14.7627,5800.0
2005-07-22 12:40:00,27.2,27.2,27.13,27.15,3100.0,14.741,14.741,14.7031,14.7139,3100.0
2005-07-22 12:50:00,27.14,27.14,27.11,27.11,4800.0,14.7085,14.7085,14.6923,14.6923,4800.0
2005-07-22 13:00:00,27.12,27.15,27.12,27.14,4700.0,14.6977,14.7139,14.6977,14.7085,4700.0
2005-07-22 13:10:00,27.17,27.17,27.15,27.17,2100.0,14.7248,14.7248,14.7139,14.7248,2100.0
2005-07-22 13:20:00,27.17,27.22,27.16,27.16,4700.0,14.7248,14.7519,14.7194,14.7194,4700.0
2005-07-22 13:30:00,27.16,27.2,27.16,27.2,4600.0,14.7194,14.741,14.7194,14.741,4600.0
2005-07-22 13:40:00,27.18,27.19,27.16,27.18,3200.0,14.7302,14.7356,14.7194,14.7302,3200.0
2005-07-22 13:50:00,27.18,27.19,27.14,27.18,6900.0,14.7302,14.7356,14.7085,14.7302,6900.0
2005-07-22 14:00:00,27.18,27.19,27.17,27.18,6000.0,14.7302,14.7356,14.7248,14.7302,6000.0
2005-07-22 14:10:00,27.19,27.21,27.19,27.2,1600.0,14.7356,14.7465,14.7356,14.741,1600.0
2005-07-22 14:20:00,27.21,27.22,27.2,27.21,4500.0,14.7465,14.7519,14.741,14.7465,4500.0
2005-07-22 14:30:00,27.21,27.21,27.18,27.21,4000.0,14.7465,14.7465,14.7302,14.7465,4000.0
2005-07-22 14:40:00,27.21,27.26,27.21,27.26,7100.0,14.7465,14.7736,14.7465,14.7736,7100.0
2005-07-22 14:50:00,27.26,27.29,27.26,27.29,8700.0,14.7736,14.7898,14.7736,14.7898,8700.0
2005-07-22 15:00:00,27.29,27.29,27.27,27.27,6700.0,14.7898,14.7898,14.779,14.779,6700.0
2005-07-22 15:10:00,27.27,27.27,27.22,27.23,9400.0,14.779,14.779,14.7519,14.7573,9400.0
2005-07-22 15:20:00,27.24,27.24,27.21,27.22,5300.0,14.7627,14.7627,14.7465,14.7519,5300.0
2005-07-22 15:30:00,27.21,27.22,27.21,27.22,7400.0,14.7465,14.7519,14.7465,14.7519,7400.0
2005-07-22 15:40:00,27.22,27.22,27.2,27.21,14800.0,14.7519,14.7519,14.741,14.7465,14800.0
2005-07-22 15:50:00,27.21,27.22,27.21,27.22,14900.0,14.7465,14.7519,14.7465,14.7519,14900.0
2005-07-25 09:30:00,27.25,27.27,27.25,27.25,13600.0,14.7681,14.779,14.7681,14.7681,13600.0
2005-07-25 09:40:00,27.27,27.28,27.18,27.27,9600.0,14.779,14.7844,14.7302,14.779,9600.0
2005-07-25 09:50:00,27.18,27.25,27.18,27.22,3600.0,14.7302,14.7681,14.7302,14.7519,3600.0
2005-07-25 10:00:00,27.22,27.22,27.1,27.1,5800.0,14.7519,14.7519,14.6868,14.6868,5800.0
2005-07-25 10:10:00,27.11,27.12,27.1,27.1,5300.0,14.6923,14.6977,14.6868,14.6868,5300.0
2005-07-25 10:20:00,27.1,27.12,27.09,27.09,7100.0,14.6868,14.6977,14.6814,14.6814,7100.0
2005-07-25 10:30:00,27.08,27.1,27.01,27.09,9900.0,14.676,14.6868,14.6381,14.6814,9900.0
2005-07-25 10:40:00,27.09,27.12,27.09,27.1,10900.0,14.6814,14.6977,14.6814,14.6868,10900.0
2005-07-25 10:50:00,27.1,27.1,27.04,27.04,6200.0,14.6868,14.6868,14.6543,14.6543,6200.0
2005-07-25 11:00:00,27.03,27.08,27.03,27.08,7900.0,14.6489,14.676,14.6489,14.676,7900.0
2005-07-25 11:10:00,27.06,27.08,27.04,27.04,6900.0,14.6652,14.676,14.6543,14.6543,6900.0
2005-07-25 11:20:00,27.04,27.05,27.03,27.03,9300.0,14.6543,14.6597,14.6489,14.6489,9300.0
2005-07-25 11:30:00,27.03,27.03,27.01,27.03,13400.0,14.6489,14.6489,14.6381,14.6489,13400.0
2005-07-25 11:40:00,27.03,27.04,27.02,27.02,7400.0,14.6489,14.6543,14.6435,14.6435,7400.0
2005-07-25 11:50:00,27.02,27.04,27.0,27.04,9100.0,14.6435,14.6543,14.6326,14.6543,9100.0
2005-07-25 12:00:00,27.05,27.05,27.0,27.02,9700.0,14.6597,14.6597,14.6326,14.6435,9700.0
2005-07-25 12:10:00,27.02,27.02,27.0,27.0,7600.0,14.6435,14.6435,14.6326,14.6326,7600.0
2005-07-25 12:20:00,27.0,27.02,27.0,27.0,12000.0,14.6326,14.6435,14.6326,14.6326,12000.0
2005-07-25 12:30:00,27.0,27.02,27.0,27.01,6800.0,14.6326,14.6435,14.6326,14.6381,6800.0
2005-07-25 12:40:00,27.0,27.02,27.0,27.01,9100.0,14.6326,14.6435,14.6326,14.6381,9100.0
2005-07-25 12:50:00,27.0,27.02,27.0,27.01,3500.0,14.6326,14.6435,14.6326,14.6381,3500.0
2005-07-25 13:00:00,27.0,27.01,26.96,26.99,22600.0,14.6326,14.6381,14.611,14.6272,22600.0
2005-07-25 13:10:00,26.99,27.01,26.99,27.0,6700.0,14.6272,14.6381,14.6272,14.6326,6700.0
2005-07-25 13:20:00,27.0,27.02,27.0,27.01,12600.0,14.6326,14.6435,14.6326,14.6381,12600.0
2005-07-25 13:30:00,27.0,27.01,27.0,27.01,3400.0,14.6326,14.6381,14.6326,14.6381,3400.0
2005-07-25 13:40:00,27.01,27.02,27.0,27.01,15800.0,14.6381,14.6435,14.6326,14.6381,15800.0
2005-07-25 13:50:00,27.01,27.02,27.0,27.0,8800.0,14.6381,14.6435,14.6326,14.6326,8800.0
2005-07-25 14:00:00,27.0,27.03,27.0,27.0,22700.0,14.6326,14.6489,14.6326,14.6326,22700.0
2005-07-25 14:10:00,27.02,27.03,27.01,27.01,6600.0,14.6435,14.6489,14.6381,14.6381,6600.0
2005-07-25 14:20:00,27.01,27.03,26.97,27.01,55000.0,14.6381,14.6489,14.6164,14.6381,55000.0
2005-07-25 14:30:00,27.0,27.01,26.95,26.96,36600.0,14.6326,14.6381,14.6056,14.611,36600.0
2005-07-25 14:40:00,26.95,26.96,26.94,26.95,10200.0,14.6056,14.611,14.6001,14.6056,10200.0
2005-07-25 14:50:00,26.94,26.94,26.91,26.92,11700.0,14.6001,14.6001,14.5839,14.5893,11700.0
2005-07-25 15:00:00,26.91,26.91,26.85,26.86,17500.0,14.5839,14.5839,14.5514,14.5568,17500.0
2005-07-25 15:10:00,26.86,26.86,26.8,26.83,12400.0,14.5568,14.5568,14.5243,14.5405,12400.0
2005-07-25 15:20:00,26.82,26.85,26.81,26.85,10700.0,14.5351,14.5514,14.5297,14.5514,10700.0
2005-07-25 15:30:00,26.85,26.86,26.82,26.85,15800.0,14.5514,14.5568,14.5351,14.5514,15800.0
2005-07-25 15:40:00,26.86,26.87,26.84,26.86,17000.0,14.5568,14.5622,14.5459,14.5568,17000.0
2005-07-25 15:50:00,26.85,26.9,26.83,26.9,48400.0,14.5514,14.5785,14.5405,14.5785,48400.0
2005-07-26 09:30:00,27.05,27.13,27.01,27.11,16200.0,14.6597,14.7031,14.6381,14.6923,16200.0
2005-07-26 09:40:00,27.12,27.12,27.0,27.01,8700.0,14.6977,14.6977,14.6326,14.6381,8700.0
2005-07-26 09:50:00,27.0,27.05,26.97,27.01,20100.0,14.6326,14.6597,14.6164,14.6381,20100.0
2005-07-26 10:00:00,27.01,27.03,26.99,27.01,28400.0,14.6381,14.6489,14.6272,14.6381,28400.0
2005-07-26 10:10:00,27.01,27.03,26.91,26.96,15800.0,14.6381,14.6489,14.5839,14.611,15800.0
2005-07-26 10:20:00,26.97,27.02,26.97,26.99,30300.0,14.6164,14.6435,14.6164,14.6272,30300.0
2005-07-26 10:30:00,27.0,27.03,26.94,27.01,24100.0,14.6326,14.6489,14.6001,14.6381,24100.0
2005-07-26 10:40:00,27.01,27.01,26.92,26.94,11500.0,14.6381,14.6381,14.5893,14.6001,11500.0
2005-07-26 10:50:00,26.94,26.95,26.93,26.94,11900.0,14.6001,14.6056,14.5947,14.6001,11900.0
2005-07-26 11:00:00,26.93,27.01,26.93,26.98,18900.0,14.5947,14.6381,14.5947,14.6218,18900.0
2005-07-26 11:10:00,26.97,26.97,26.92,26.96,5700.0,14.6164,14.6164,14.5893,14.611,5700.0
2005-07-26 11:20:00,26.96,27.0,26.96,26.99,35000.0,14.611,14.6326,14.611,14.6272,35000.0
2005-07-26 11:30:00,26.97,26.98,26.95,26.97,6200.0,14.6164,14.6218,14.6056,14.6164,6200.0
2005-07-26 11:40:00,26.96,26.97,26.92,26.94,5500.0,14.611,14.6164,14.5893,14.6001,5500.0
2005-07-26 11:50:00,26.93,26.94,26.9,26.93,8300.0,14.5947,14.6001,14.5785,14.5947,8300.0
2005-07-26 12:00:00,26.94,26.94,26.87,26.89,11700.0,14.6001,14.6001,14.5622,14.573,11700.0
2005-07-26 12:10:00,26.89,26.89,26.83,26.84,5100.0,14.573,14.573,14.5405,14.5459,5100.0
2005-07-26 12:20:00,26.83,26.84,26.83,26.83,4100.0,14.5405,14.5459,14.5405,14.5405,4100.0
2005-07-26 12:30:00,26.84,26.86,26.82,26.82,10500.0,14.5459,14.5568,14.5351,14.5351,10500.0
2005-07-26 12:40:00,26.82,26.83,26.81,26.81,8500.0,14.5351,14.5405,14.5297,14.5297,8500.0
2005-07-26 12:50:00,26.8,26.8,26.71,26.71,12900.0,14.5243,14.5243,14.4755,14.4755,12900.0
2005-07-26 13:00:00,26.7,26.72,26.64,26.66,20300.0,14.4701,14.4809,14.4375,14.4484,20300.0
2005-07-26 13:10:00,26.64,26.73,26.61,26.68,24500.0,14.4375,14.4863,14.4213,14.4592,24500.0
2005-07-26 13:20:00,26.66,26.66,26.63,26.65,14400.0,14.4484,14.4484,14.4321,14.443,14400.0
2005-07-26 13:30:00,26.65,26.65,26.64,26.65,12500.0,14.443,14.443,14.4375,14.443,12500.0
2005-07-26 13:40:00,26.65,26.67,26.65,26.66,37700.0,14.443,14.4538,14.443,14.4484,37700.0
2005-07-26 13:50:00,26.66,26.68,26.64,26.68,21600.0,14.4484,14.4592,14.4375,14.4592,21600.0
2005-07-26 14:00:00,26.69,26.7,26.68,26.7,8000.0,14.4646,14.4701,14.4592,14.4701,8000.0
2005-07-26 14:10:00,26.7,26.71,26.67,26.67,16100.0,14.4701,14.4755,14.4538,14.4538,16100.0
2005-07-26 14:20:00,26.67,26.67,26.59,26.6,36900.0,14.4538,14.4538,14.4104,14.4159,36900.0
2005-07-26 14:30:00,26.59,26.6,26.58,26.6,39600.0,14.4104,14.4159,14.405,14.4159,39600.0
2005-07-26 14:40:00,26.6,26.61,26.6,26.6,19300.0,14.4159,14.4213,14.4159,14.4159,19300.0
2005-07-26 14:50:00,26.59,26.6,26.57,26.58,40600.0,14.4104,14.4159,14.3996,14.405,40600.0
2005-07-26 15:00:00,26.58,26.58,26.54,26.56,19400.0,14.405,14.405,14.3834,14.3942,19400.0
2005-07-26 15:10:00,26.55,26.56,26.55,26.55,24200.0,14.3888,14.3942,14.3888,14.3888,24200.0
2005-07-26 15:20:00,26.56,26.56,26.54,26.56,32400.0,14.3942,14.3942,14.3834,14.3942,32400.0
2005-07-26 15:30:00,26.55,26.57,26.54,26.57,76400.0,14.3888,14.3996,14.3834,14.3996,76400.0
2005-07-26 15:40:00,26.57,26.6,26.54,26.6,41600.0,14.3996,14.4159,14.3834,14.4159,41600.0
2005-07-26 15:50:00,26.6,26.6,26.58,26.6,48500.0,14.4159,14.4159,14.405,14.4159,48500.0
2005-07-27 09:30:00,27.11,27.11,26.75,26.77,46800.0,14.6923,14.6923,14.4972,14.508,46800.0
2005-07-27 09:40:00,26.75,26.91,26.75,26.81,34700.0,14.4972,14.5839,14.4972,14.5297,34700.0
2005-07-27 09:50:00,26.81,26.96,26.8,26.89,26800.0,14.5297,14.611,14.5243,14.573,26800.0
2005-07-27 10:00:00,26.9,26.97,26.89,26.93,26100.0,14.5785,14.6164,14.573,14.5947,26100.0
2005-07-27 10:10:00,26.93,27.0,26.93,27.0,53400.0,14.5947,14.6326,14.5947,14.6326,53400.0
2005-07-27 10:20:00,26.99,27.11,26.99,27.11,29100.0,14.6272,14.6923,14.6272,14.6923,29100.0
2005-07-27 10:30:00,27.11,27.12,27.08,27.09,21600.0,14.6923,14.6977,14.676,14.6814,21600.0
2005-07-27 10:40:00,27.08,27.09,27.06,27.08,46700.0,14.676,14.6814,14.6652,14.676,46700.0
2005-07-27 10:50:00,27.08,27.2,27.06,27.06,39900.0,14.676,14.741,14.6652,14.6652,39900.0
2005-07-27 11:00:00,27.06,27.06,27.02,27.03,14700.0,14.6652,14.6652,14.6435,14.6489,14700.0
2005-07-27 11:10:00,27.03,27.1,27.03,27.07,36600.0,14.6489,14.6868,14.6489,14.6706,36600.0
2005-07-27 11:20:00,27.07,27.11,27.06,27.09,15500.0,14.6706,14.6923,14.6652,14.6814,15500.0
2005-07-27 11:30:00,27.09,27.1,27.05,27.06,30700.0,14.6814,14.6868,14.6597,14.6652,30700.0
2005-07-27 11:40:00,27.06,27.07,27.05,27.05,13100.0,14.6652,14.6706,14.6597,14.6597,13100.0
2005-07-27 11:50:00,27.05,27.07,27.02,27.06,12900.0,14.6597,14.6706,14.6435,14.6652,12900.0
2005-07-27 12:00:00,27.06,27.13,27.06,27.12,23100.0,14.6652,14.7031,14.6652,14.6977,23100.0
2005-07-27 12:10:00,27.12,27.13,27.09,27.11,21800.0,14.6977,14.7031,14.6814,14.6923,21800.0
2005-07-27 12:20:00,27.11,27.25,27.09,27.25,27200.0,14.6923,14.7681,14.6814,14.7681,27200.0
2005-07-27 12:30:00,27.24,27.26,27.22,27.25,13500.0,14.7627,14.7736,14.7519,14.7681,13500.0
2005-07-27 12:40:00,27.25,27.3,27.24,27.25,24600.0,14.7681,14.7952,14.7627,14.7681,24600.0
2005-07-27 12:50:00,27.25,27.25,27.22,27.24,15400.0,14.7681,14.7681,14.7519,14.7627,15400.0
2005-07-27 13:00:00,27.25,27.3,27.25,27.27,29400.0,14.7681,14.7952,14.7681,14.779,29400.0
2005-07-27 13:10:00,27.28,27.28,27.27,27.27,10100.0,14.7844,14.7844,14.779,14.779,10100.0
2005-07-27 13:20:00,27.28,27.29,27.25,27.26,22000.0,14.7844,14.7898,14.7681,14.7736,22000.0
2005-07-27 13:30:00,27.26,27.33,27.25,27.32,36000.0,14.7736,14.8115,14.7681,14.8061,36000.0
2005-07-27 13:40:00,27.32,27.32,27.3,27.3,6200.0,14.8061,14.8061,14.7952,14.7952,6200.0
2005-07-27 13:50:00,27.3,27.3,27.28,27.28,9900.0,14.7952,14.7952,14.7844,14.7844,9900.0
2005-07-27 14:00:00,27.29,27.29,27.17,27.22,25400.0,14.7898,14.7898,14.7248,14.7519,25400.0
2005-07-27 14:10:00,27.22,27.23,27.16,27.17,14800.0,14.7519,14.7573,14.7194,14.7248,14800.0
2005-07-27 14:20:00,27.18,27.2,27.15,27.15,13300.0,14.7302,14.741,14.7139,14.7139,13300.0
2005-07-27 14:30:00,27.16,27.21,27.11,27.17,37300.0,14.7194,14.7465,14.6923,14.7248,37300.0
2005-07-27 14:40:00,27.16,27.28,27.08,27.2,30900.0,14.7194,14.7844,14.676,14.741,30900.0
2005-07-27 14:50:00,27.11,27.24,27.11,27.17,9600.0,14.6923,14.7627,14.6923,14.7248,9600.0
2005-07-27 15:00:00,27.13,27.25,27.13,27.24,15700.0,14.7031,14.7681,14.7031,14.7627,15700.0
2005-07-27 15:10:00,27.24,27.26,27.23,27.26,16400.0,14.7627,14.7736,14.7573,14.7736,16400.0
2005-07-27 15:20:00,27.26,27.3,27.25,27.29,33700.0,14.7736,14.7952,14.7681,14.7898,33700.0
2005-07-27 15:30:00,27.3,27.38,27.29,27.33,47600.0,14.7952,14.8386,14.7898,14.8115,47600.0
2005-07-27 15:40:00,27.33,27.4,27.3,27.39,37000.0,14.8115,14.8494,14.7952,14.844,37000.0
2005-07-27 15:50:00,27.39,27.45,27.39,27.41,18000.0,14.844,14.8765,14.844,14.8548,18000.0
2005-07-28 09:30:00,27.35,27.41,27.35,27.4,12700.0,14.8223,14.8548,14.8223,14.8494,12700.0
2005-07-28 09:40:00,27.39,27.4,27.34,27.34,22100.0,14.844,14.8494,14.8169,14.8169,22100.0
2005-07-28 09:50:00,27.35,27.35,27.31,27.31,12500.0,14.8223,14.8223,14.8007,14.8007,12500.0
2005-07-28 10:00:00,27.31,27.33,27.31,27.31,12500.0,14.8007,14.8115,14.8007,14.8007,12500.0
2005-07-28 10:10:00,27.32,27.32,27.26,27.26,30200.0,14.8061,14.8061,14.7736,14.7736,30200.0
2005-07-28 10:20:00,27.28,27.3,27.19,27.23,15000.0,14.7844,14.7952,14.7356,14.7573,15000.0
2005-07-28 10:30:00,27.24,27.33,27.21,27.33,24100.0,14.7627,14.8115,14.7465,14.8115,24100.0
2005-07-28 10:40:00,27.35,27.39,27.32,27.34,16300.0,14.8223,14.844,14.8061,14.8169,16300.0
2005-07-28 10:50:00,27.34,27.35,27.31,27.33,7900.0,14.8169,14.8223,14.8007,14.8115,7900.0
2005-07-28 11:00:00,27.31,27.38,27.31,27.36,23800.0,14.8007,14.8386,14.8007,14.8278,23800.0
2005-07-28 11:10:00,27.4,27.41,27.37,27.41,28500.0,14.8494,14.8548,14.8332,14.8548,28500.0
2005-07-28 11:20:00,27.41,27.43,27.4,27.41,8800.0,14.8548,14.8657,14.8494,14.8548,8800.0
2005-07-28 11:30:00,27.42,27.43,27.41,27.41,6600.0,14.8603,14.8657,14.8548,14.8548,6600.0
2005-07-28 11:40:00,27.41,27.49,27.41,27.47,16700.0,14.8548,14.8982,14.8548,14.8874,16700.0
2005-07-28 11:50:00,27.47,27.53,27.46,27.5,19500.0,14.8874,14.9199,14.8819,14.9036,19500.0
2005-07-28 12:00:00,27.51,27.51,27.43,27.44,11400.0,14.909,14.909,14.8657,14.8711,11400.0
2005-07-28 12:10:00,27.44,27.48,27.44,27.46,8300.0,14.8711,14.8928,14.8711,14.8819,8300.0
2005-07-28 12:20:00,27.47,27.47,27.46,27.46,9200.0,14.8874,14.8874,14.8819,14.8819,9200.0
2005-07-28 12:30:00,27.46,27.49,27.46,27.48,8600.0,14.8819,14.8982,14.8819,14.8928,8600.0
2005-07-28 12:40:00,27.49,27.5,27.49,27.5,5900.0,14.8982,14.9036,14.8982,14.9036,5900.0
2005-07-28 12:50:00,27.5,27.51,27.47,27.47,5700.0,14.9036,14.909,14.8874,14.8874,5700.0
2005-07-28 13:00:00,27.47,27.49,27.45,27.49,6600.0,14.8874,14.8982,14.8765,14.8982,6600.0
2005-07-28 13:10:00,27.49,27.62,27.48,27.6,48400.0,14.8982,14.9687,14.8928,14.9578,48400.0
2005-07-28 13:20:00,27.6,27.63,27.58,27.62,8700.0,14.9578,14.9741,14.947,14.9687,8700.0
2005-07-28 13:30:00,27.61,27.63,27.61,27.62,2900.0,14.9632,14.9741,14.9632,14.9687,2900.0
2005-07-28 13:40:00,27.63,27.63,27.55,27.61,21600.0,14.9741,14.9741,14.9307,14.9632,21600.0
2005-07-28 13:50:00,27.61,27.62,27.58,27.62,13000.0,14.9632,14.9687,14.947,14.9687,13000.0
2005-07-28 14:00:00,27.62,27.62,27.54,27.58,19700.0,14.9687,14.9687,14.9253,14.947,19700.0
2005-07-28 14:10:00,27.55,27.62,27.54,27.62,39500.0,14.9307,14.9687,14.9253,14.9687,39500.0
2005-07-28 14:20:00,27.63,27.68,27.63,27.65,26900.0,14.9741,15.0012,14.9741,14.9849,26900.0
2005-07-28 14:30:00,27.66,27.68,27.62,27.65,9700.0,14.9903,15.0012,14.9687,14.9849,9700.0
2005-07-28 14:40:00,27.65,27.67,27.64,27.67,15000.0,14.9849,14.9958,14.9795,14.9958,15000.0
2005-07-28 14:50:00,27.66,27.69,27.65,27.68,12600.0,14.9903,15.0066,14.9849,15.0012,12600.0
2005-07-28 15:00:00,27.68,27.69,27.63,27.63,16200.0,15.0012,15.0066,14.9741,14.9741,16200.0
2005-07-28 15:10:00,27.63,27.63,27.6,27.6,10600.0,14.9741,14.9741,14.9578,14.9578,10600.0
2005-07-28 15:20:00,27.61,27.62,27.6,27.62,20200.0,14.9632,14.9687,14.9578,14.9687,20200.0
2005-07-28 15:30:00,27.62,27.66,27.61,27.63,24300.0,14.9687,14.9903,14.9632,14.9741,24300.0
2005-07-28 15:40:00,27.63,27.65,27.62,27.63,29700.0,14.9741,14.9849,14.9687,14.9741,29700.0
2005-07-28 15:50:00,27.64,27.67,27.63,27.63,37500.0,14.9795,14.9958,14.9741,14.9741,37500.0
2005-07-29 09:30:00,27.66,27.67,27.66,27.67,8500.0,14.9903,14.9958,14.9903,14.9958,8500.0
2005-07-29 09:40:00,27.66,27.68,27.64,27.64,11100.0,14.9903,15.0012,14.9795,14.9795,11100.0
2005-07-29 09:50:00,27.63,27.64,27.6,27.62,11800.0,14.9741,14.9795,14.9578,14.9687,11800.0
2005-07-29 10:00:00,27.62,27.66,27.61,27.65,10600.0,14.9687,14.9903,14.9632,14.9849,10600.0
2005-07-29 10:10:00,27.64,27.65,27.62,27.63,4100.0,14.9795,14.9849,14.9687,14.9741,4100.0
2005-07-29 10:20:00,27.63,27.69,27.63,27.65,14600.0,14.9741,15.0066,14.9741,14.9849,14600.0
2005-07-29 10:30:00,27.65,27.74,27.65,27.72,17900.0,14.9849,15.0337,14.9849,15.0229,17900.0
2005-07-29 10:40:00,27.74,27.77,27.73,27.77,11300.0,15.0337,15.0499,15.0283,15.0499,11300.0
2005-07-29 10:50:00,27.77,27.77,27.75,27.76,62000.0,15.0499,15.0499,15.0391,15.0445,62000.0
2005-07-29 11:00:00,27.75,27.77,27.71,27.74,20700.0,15.0391,15.0499,15.0174,15.0337,20700.0
2005-07-29 11:10:00,27.74,27.77,27.7,27.7,24300.0,15.0337,15.0499,15.012,15.012,24300.0
2005-07-29 11:20:00,27.7,27.75,27.7,27.72,7600.0,15.012,15.0391,15.012,15.0229,7600.0
2005-07-29 11:30:00,27.72,27.75,27.71,27.73,13900.0,15.0229,15.0391,15.0174,15.0283,13900.0
2005-07-29 11:40:00,27.74,27.76,27.73,27.76,20900.0,15.0337,15.0445,15.0283,15.0445,20900.0
2005-07-29 11:50:00,27.76,27.76,27.74,27.75,15600.0,15.0445,15.0445,15.0337,15.0391,15600.0
2005-07-29 12:00:00,27.75,27.76,27.75,27.76,7600.0,15.0391,15.0445,15.0391,15.0445,7600.0
2005-07-29 12:10:00,27.75,27.77,27.75,27.77,10300.0,15.0391,15.0499,15.0391,15.0499,10300.0
2005-07-29 12:20:00,27.77,27.78,27.75,27.78,12000.0,15.0499,15.0554,15.0391,15.0554,12000.0
2005-07-29 12:30:00,27.78,27.8,27.78,27.8,10300.0,15.0554,15.0662,15.0554,15.0662,10300.0
2005-07-29 12:40:00,27.79,27.8,27.77,27.77,11100.0,15.0608,15.0662,15.0499,15.0499,11100.0
2005-07-29 12:50:00,27.78,27.78,27.74,27.75,10800.0,15.0554,15.0554,15.0337,15.0391,10800.0
2005-07-29 13:00:00,27.76,27.77,27.75,27.77,3400.0,15.0445,15.0499,15.0391,15.0499,3400.0
2005-07-29 13:10:00,27.77,27.77,27.76,27.76,24300.0,15.0499,15.0499,15.0445,15.0445,24300.0
2005-07-29 13:20:00,27.76,27.76,27.72,27.72,5900.0,15.0445,15.0445,15.0229,15.0229,5900.0
2005-07-29 13:30:00,27.73,27.74,27.71,27.71,6200.0,15.0283,15.0337,15.0174,15.0174,6200.0
2005-07-29 13:40:00,27.71,27.77,27.71,27.76,28000.0,15.0174,15.0499,15.0174,15.0445,28000.0
2005-07-29 13:50:00,27.76,27.78,27.74,27.75,34100.0,15.0445,15.0554,15.0337,15.0391,34100.0
2005-07-29 14:00:00,27.75,27.79,27.74,27.79,38000.0,15.0391,15.0608,15.0337,15.0608,38000.0
2005-07-29 14:10:00,27.79,27.79,27.78,27.79,9500.0,15.0608,15.0608,15.0554,15.0608,9500.0
2005-07-29 14:20:00,27.79,27.79,27.74,27.75,11300.0,15.0608,15.0608,15.0337,15.0391,11300.0
2005-07-29 14:30:00,27.76,27.81,27.75,27.79,42800.0,15.0445,15.0716,15.0391,15.0608,42800.0
2005-07-29 14:40:00,27.79,27.81,27.77,27.78,10300.0,15.0608,15.0716,15.0499,15.0554,10300.0
2005-07-29 14:50:00,27.78,27.82,27.78,27.8,6200.0,15.0554,15.077,15.0554,15.0662,6200.0
2005-07-29 15:00:00,27.8,27.81,27.78,27.78,9900.0,15.0662,15.0716,15.0554,15.0554,9900.0
2005-07-29 15:10:00,27.79,27.82,27.77,27.81,17700.0,15.0608,15.077,15.0499,15.0716,17700.0
2005-07-29 15:20:00,27.81,27.86,27.8,27.82,24300.0,15.0716,15.0987,15.0662,15.077,24300.0
2005-07-29 15:30:00,27.82,27.84,27.78,27.8,37900.0,15.077,15.0879,15.0554,15.0662,37900.0
2005-07-29 15:40:00,27.81,27.85,27.78,27.8,32000.0,15.0716,15.0933,15.0554,15.0662,32000.0
2005-07-29 15:50:00,27.82,27.93,27.8,27.88,58800.0,15.077,15.1367,15.0662,15.1096,58800.0
2005-08-01 09:30:00,27.89,27.96,27.89,27.94,21800.0,15.115,15.1529,15.115,15.1421,21800.0
2005-08-01 09:40:00,27.94,27.98,27.94,27.96,36300.0,15.1421,15.1638,15.1421,15.1529,36300.0
2005-08-01 09:50:00,27.97,28.0,27.91,27.91,75700.0,15.1583,15.1746,15.1258,15.1258,75700.0
2005-08-01 10:00:00,27.92,27.95,27.89,27.95,29500.0,15.1312,15.1475,15.115,15.1475,29500.0
2005-08-01 10:10:00,27.93,27.94,27.86,27.88,21300.0,15.1367,15.1421,15.0987,15.1096,21300.0
2005-08-01 10:20:00,27.88,27.93,27.87,27.9,15800.0,15.1096,15.1367,15.1041,15.1204,15800.0
2005-08-01 10:30:00,27.9,27.93,27.86,27.86,28900.0,15.1204,15.1367,15.0987,15.0987,28900.0
2005-08-01 10:40:00,27.86,27.88,27.84,27.86,18700.0,15.0987,15.1096,15.0879,15.0987,18700.0
2005-08-01 10:50:00,27.86,28.0,27.86,27.95,34500.0,15.0987,15.1746,15.0987,15.1475,34500.0
2005-08-01 11:00:00,27.95,27.95,27.93,27.94,38300.0,15.1475,15.1475,15.1367,15.1421,38300.0
2005-08-01 11:10:00,27.94,28.0,27.94,27.98,42800.0,15.1421,15.1746,15.1421,15.1638,42800.0
2005-08-01 11:20:00,27.99,27.99,27.9,27.9,35600.0,15.1692,15.1692,15.1204,15.1204,35600.0
2005-08-01 11:30:00,27.9,27.94,27.8,27.82,47400.0,15.1204,15.1421,15.0662,15.077,47400.0
2005-08-01 11:40:00,27.8,27.82,27.77,27.79,16000.0,15.0662,15.077,15.0499,15.0608,16000.0
2005-08-01 11:50:00,27.79,27.83,27.79,27.81,15400.0,15.0608,15.0825,15.0608,15.0716,15400.0
2005-08-01 12:00:00,27.81,27.82,27.75,27.78,13100.0,15.0716,15.077,15.0391,15.0554,13100.0
2005-08-01 12:10:00,27.8,27.85,27.77,27.83,18800.0,15.0662,15.0933,15.0499,15.0825,18800.0
2005-08-01 12:20:00,27.83,27.84,27.78,27.8,15700.0,15.0825,15.0879,15.0554,15.0662,15700.0
2005-08-01 12:30:00,27.81,27.83,27.78,27.81,7900.0,15.0716,15.0825,15.0554,15.0716,7900.0
2005-08-01 12:40:00,27.82,27.86,27.82,27.82,7000.0,15.077,15.0987,15.077,15.077,7000.0
2005-08-01 12:50:00,27.82,27.92,27.82,27.87,7200.0,15.077,15.1312,15.077,15.1041,7200.0
2005-08-01 13:00:00,27.88,27.92,27.76,27.76,9800.0,15.1096,15.1312,15.0445,15.0445,9800.0
2005-08-01 13:10:00,27.77,27.85,27.75,27.79,21400.0,15.0499,15.0933,15.0391,15.0608,21400.0
2005-08-01 13:20:00,27.79,27.86,27.79,27.84,18100.0,15.0608,15.0987,15.0608,15.0879,18100.0
2005-08-01 13:30:00,27.84,27.85,27.83,27.85,12600.0,15.0879,15.0933,15.0825,15.0933,12600.0
2005-08-01 13:40:00,27.85,27.86,27.84,27.85,8600.0,15.0933,15.0987,15.0879,15.0933,8600.0
2005-08-01 13:50:00,27.85,27.88,27.84,27.84,8600.0,15.0933,15.1096,15.0879,15.0879,8600.0
2005-08-01 14:00:00,27.85,27.92,27.85,27.87,23600.0,15.0933,15.1312,15.0933,15.1041,23600.0
2005-08-01 14:10:00,27.88,27.91,27.88,27.9,25500.0,15.1096,15.1258,15.1096,15.1204,25500.0
2005-08-01 14:20:00,27.9,27.9,27.86,27.87,11700.0,15.1204,15.1204,15.0987,15.1041,11700.0
2005-08-01 14:30:00,27.87,27.89,27.84,27.85,17100.0,15.1041,15.115,15.0879,15.0933,17100.0
2005-08-01 14:40:00,27.83,27.89,27.83,27.87,18200.0,15.0825,15.115,15.0825,15.1041,18200.0
2005-08-01 14:50:00,27.87,27.9,27.86,27.88,11600.0,15.1041,15.1204,15.0987,15.1096,11600.0
2005-08-01 15:00:00,27.87,27.88,27.86,27.87,16100.0,15.1041,15.1096,15.0987,15.1041,16100.0
2005-08-01 15:10:00,27.86,27.87,27.84,27.85,52600.0,15.0987,15.1041,15.0879,15.0933,52600.0
2005-08-01 15:20:00,27.85,27.87,27.82,27.83,23900.0,15.0933,15.1041,15.077,15.0825,23900.0
2005-08-01 15:30:00,27.83,27.84,27.78,27.78,24400.0,15.0825,15.0879,15.0554,15.0554,24400.0
2005-08-01 15:40:00,27.78,27.78,27.65,27.65,32300.0,15.0554,15.0554,14.9849,14.9849,32300.0
2005-08-01 15:50:00,27.64,27.7,27.6,27.7,47700.0,14.9795,15.012,14.9578,15.012,47700.0
2005-08-02 09:30:00,27.7,27.7,27.59,27.67,16500.0,15.012,15.012,14.9524,14.9958,16500.0
2005-08-02 09:40:00,27.67,27.7,27.59,27.6,15800.0,14.9958,15.012,14.9524,14.9578,15800.0
2005-08-02 09:50:00,27.6,27.61,27.58,27.6,10100.0,14.9578,14.9632,14.947,14.9578,10100.0
2005-08-02 10:00:00,27.56,27.57,27.34,27.53,16800.0,14.9361,14.9416,14.8169,14.9199,16800.0
2005-08-02 10:10:00,27.49,27.55,27.49,27.5,9000.0,14.8982,14.9307,14.8982,14.9036,9000.0
2005-08-02 10:20:00,27.48,27.48,27.41,27.44,5400.0,14.8928,14.8928,14.8548,14.8711,5400.0
2005-08-02 10:30:00,27.45,27.48,27.43,27.48,14800.0,14.8765,14.8928,14.8657,14.8928,14800.0
2005-08-02 10:40:00,27.47,27.48,27.44,27.46,12700.0,14.8874,14.8928,14.8711,14.8819,12700.0
2005-08-02 10:50:00,27.45,27.46,27.42,27.43,4400.0,14.8765,14.8819,14.8603,14.8657,4400.0
2005-08-02 11:00:00,27.42,27.43,27.37,27.37,6600.0,14.8603,14.8657,14.8332,14.8332,6600.0
2005-08-02 11:10:00,27.37,27.41,27.35,27.39,20500.0,14.8332,14.8548,14.8223,14.844,20500.0
2005-08-02 11:20:00,27.39,27.44,27.35,27.38,16000.0,14.844,14.8711,14.8223,14.8386,16000.0
2005-08-02 11:30:00,27.37,27.4,27.37,27.4,5300.0,14.8332,14.8494,14.8332,14.8494,5300.0
2005-08-02 11:40:00,27.39,27.41,27.38,27.41,4000.0,14.844,14.8548,14.8386,14.8548,4000.0
2005-08-02 11:50:00,27.41,27.44,27.41,27.43,7400.0,14.8548,14.8711,14.8548,14.8657,7400.0
2005-08-02 12:00:00,27.41,27.47,27.41,27.46,9300.0,14.8548,14.8874,14.8548,14.8819,9300.0
2005-08-02 12:10:00,27.45,27.47,27.45,27.47,3800.0,14.8765,14.8874,14.8765,14.8874,3800.0
2005-08-02 12:20:00,27.47,27.5,27.47,27.5,8600.0,14.8874,14.9036,14.8874,14.9036,8600.0
2005-08-02 12:30:00,27.5,27.51,27.49,27.5,5300.0,14.9036,14.909,14.8982,14.9036,5300.0
2005-08-02 12:40:00,27.5,27.5,27.5,27.5,1700.0,14.9036,14.9036,14.9036,14.9036,1700.0
2005-08-02 12:50:00,27.49,27.51,27.49,27.5,3000.0,14.8982,14.909,14.8982,14.9036,3000.0
2005-08-02 13:00:00,27.5,27.53,27.49,27.53,5400.0,14.9036,14.9199,14.8982,14.9199,5400.0
2005-08-02 13:10:00,27.52,27.55,27.52,27.53,3800.0,14.9145,14.9307,14.9145,14.9199,3800.0
2005-08-02 13:20:00,27.53,27.55,27.53,27.54,3100.0,14.9199,14.9307,14.9199,14.9253,3100.0
2005-08-02 13:30:00,27.54,27.54,27.52,27.52,1500.0,14.9253,14.9253,14.9145,14.9145,1500.0
2005-08-02 13:40:00,27.51,27.51,27.5,27.51,1700.0,14.909,14.909,14.9036,14.909,1700.0
2005-08-02 13:50:00,27.5,27.5,27.45,27.49,7700.0,14.9036,14.9036,14.8765,14.8982,7700.0
2005-08-02 14:00:00,27.47,27.48,27.46,27.46,5700.0,14.8874,14.8928,14.8819,14.8819,5700.0
2005-08-02 14:10:00,27.46,27.47,27.46,27.47,2800.0,14.8819,14.8874,14.8819,14.8874,2800.0
2005-08-02 14:20:00,27.47,27.48,27.46,27.47,8300.0,14.8874,14.8928,14.8819,14.8874,8300.0
2005-08-02 14:30:00,27.47,27.47,27.44,27.45,4800.0,14.8874,14.8874,14.8711,14.8765,4800.0
2005-08-02 14:40:00,27.44,27.47,27.44,27.46,12700.0,14.8711,14.8874,14.8711,14.8819,12700.0
2005-08-02 14:50:00,27.47,27.47,27.45,27.45,8800.0,14.8874,14.8874,14.8765,14.8765,8800.0
2005-08-02 15:00:00,27.45,27.45,27.42,27.43,5500.0,14.8765,14.8765,14.8603,14.8657,5500.0
2005-08-02 15:10:00,27.43,27.43,27.37,27.42,12300.0,14.8657,14.8657,14.8332,14.8603,12300.0
2005-08-02 15:20:00,27.42,27.53,27.42,27.49,20700.0,14.8603,14.9199,14.8603,14.8982,20700.0
2005-08-02 15:30:00,27.49,27.49,27.48,27.49,7500.0,14.8982,14.8982,14.8928,14.8982,7500.0
2005-08-02 15:40:00,27.48,27.49,27.44,27.46,14500.0,14.8928,14.8982,14.8711,14.8819,14500.0
2005-08-02 15:50:00,27.46,27.46,27.45,27.46,14200.0,14.8819,14.8819,14.8765,14.8819,14200.0
2005-08-03 09:30:00,27.42,27.43,27.32,27.4,23100.0,14.8603,14.8657,14.8061,14.8494,23100.0
2005-08-03 09:40:00,27.41,27.47,27.31,27.47,13700.0,14.8548,14.8874,14.8007,14.8874,13700.0
2005-08-03 09:50:00,27.47,27.47,27.43,27.43,6300.0,14.8874,14.8874,14.8657,14.8657,6300.0
2005-08-03 10:00:00,27.42,27.43,27.4,27.41,3600.0,14.8603,14.8657,14.8494,14.8548,3600.0
2005-08-03 10:10:00,27.44,27.44,27.39,27.39,6500.0,14.8711,14.8711,14.844,14.844,6500.0
2005-08-03 10:20:00,27.39,27.44,27.38,27.42,9500.0,14.844,14.8711,14.8386,14.8603,9500.0
2005-08-03 10:30:00,27.4,27.4,27.33,27.37,4300.0,14.8494,14.8494,14.8115,14.8332,4300.0
2005-08-03 10:40:00,27.37,27.39,27.35,27.35,3500.0,14.8332,14.844,14.8223,14.8223,3500.0
2005-08-03 10:50:00,27.36,27.36,27.34,27.34,1800.0,14.8278,14.8278,14.8169,14.8169,1800.0
2005-08-03 11:00:00,27.34,27.34,27.31,27.34,5000.0,14.8169,14.8169,14.8007,14.8169,5000.0
2005-08-03 11:10:00,27.33,27.34,27.3,27.3,4500.0,14.8115,14.8169,14.7952,14.7952,4500.0
2005-08-03 11:20:00,27.31,27.38,27.29,27.36,4500.0,14.8007,14.8386,14.7898,14.8278,4500.0
2005-08-03 11:30:00,27.36,27.36,27.34,27.34,5200.0,14.8278,14.8278,14.8169,14.8169,5200.0
2005-08-03 11:40:00,27.35,27.37,27.35,27.36,3200.0,14.8223,14.8332,14.8223,14.8278,3200.0
2005-08-03 11:50:00,27.37,27.4,27.36,27.38,2800.0,14.8332,14.8494,14.8278,14.8386,2800.0
2005-08-03 12:00:00,27.38,27.39,27.37,27.38,2600.0,14.8386,14.844,14.8332,14.8386,2600.0
2005-08-03 12:10:00,27.38,27.38,27.36,27.36,5700.0,14.8386,14.8386,14.8278,14.8278,5700.0
2005-08-03 12:20:00,27.37,27.44,27.35,27.44,9700.0,14.8332,14.8711,14.8223,14.8711,9700.0
2005-08-03 12:30:00,27.43,27.44,27.43,27.44,6300.0,14.8657,14.8711,14.8657,14.8711,6300.0
2005-08-03 12:40:00,27.44,27.44,27.39,27.41,10700.0,14.8711,14.8711,14.844,14.8548,10700.0
2005-08-03 12:50:00,27.41,27.44,27.36,27.36,7800.0,14.8548,14.8711,14.8278,14.8278,7800.0
2005-08-03 13:00:00,27.37,27.37,27.34,27.35,6700.0,14.8332,14.8332,14.8169,14.8223,6700.0
2005-08-03 13:10:00,27.34,27.36,27.3,27.31,23800.0,14.8169,14.8278,14.7952,14.8007,23800.0
2005-08-03 13:20:00,27.3,27.36,27.3,27.34,14300.0,14.7952,14.8278,14.7952,14.8169,14300.0
2005-08-03 13:30:00,27.34,27.38,27.34,27.37,11800.0,14.8169,14.8386,14.8169,14.8332,11800.0
2005-08-03 13:40:00,27.37,27.37,27.34,27.36,14100.0,14.8332,14.8332,14.8169,14.8278,14100.0
2005-08-03 13:50:00,27.36,27.37,27.34,27.34,9700.0,14.8278,14.8332,14.8169,14.8169,9700.0
2005-08-03 14:00:00,27.34,27.35,27.34,27.35,6100.0,14.8169,14.8223,14.8169,14.8223,6100.0
2005-08-03 14:10:00,27.34,27.37,27.34,27.36,10600.0,14.8169,14.8332,14.8169,14.8278,10600.0
2005-08-03 14:20:00,27.35,27.36,27.34,27.35,9400.0,14.8223,14.8278,14.8169,14.8223,9400.0
2005-08-03 14:30:00,27.35,27.36,27.35,27.36,13100.0,14.8223,14.8278,14.8223,14.8278,13100.0
2005-08-03 14:40:00,27.35,27.36,27.34,27.34,6300.0,14.8223,14.8278,14.8169,14.8169,6300.0
2005-08-03 14:50:00,27.35,27.4,27.34,27.39,14500.0,14.8223,14.8494,14.8169,14.844,14500.0
2005-08-03 15:00:00,27.4,27.44,27.39,27.44,26700.0,14.8494,14.8711,14.844,14.8711,26700.0
2005-08-03 15:10:00,27.43,27.49,27.43,27.48,23500.0,14.8657,14.8982,14.8657,14.8928,23500.0
2005-08-03 15:20:00,27.48,27.49,27.45,27.46,25400.0,14.8928,14.8982,14.8765,14.8819,25400.0
2005-08-03 15:30:00,27.46,27.5,27.46,27.5,35200.0,14.8819,14.9036,14.8819,14.9036,35200.0
2005-08-03 15:40:00,27.5,27.51,27.47,27.51,28000.0,14.9036,14.909,14.8874,14.909,28000.0
2005-08-03 15:50:00,27.51,27.53,27.5,27.5,29500.0,14.909,14.9199,14.9036,14.9036,29500.0
2005-08-04 09:30:00,27.52,27.52,27.35,27.35,8200.0,14.9145,14.9145,14.8223,14.8223,8200.0
2005-08-04 09:40:00,27.36,27.36,27.25,27.26,17200.0,14.8278,14.8278,14.7681,14.7736,17200.0
2005-08-04 09:50:00,27.27,27.34,27.26,27.3,19400.0,14.779,14.8169,14.7736,14.7952,19400.0
2005-08-04 10:00:00,27.29,27.29,27.25,27.25,15400.0,14.7898,14.7898,14.7681,14.7681,15400.0
2005-08-04 10:10:00,27.25,27.26,27.16,27.2,10800.0,14.7681,14.7736,14.7194,14.741,10800.0
2005-08-04 10:20:00,27.17,27.21,27.17,27.2,6300.0,14.7248,14.7465,14.7248,14.741,6300.0
2005-08-04 10:30:00,27.2,27.23,27.19,27.23,9700.0,14.741,14.7573,14.7356,14.7573,9700.0
2005-08-04 10:40:00,27.23,27.24,27.23,27.23,6100.0,14.7573,14.7627,14.7573,14.7573,6100.0
2005-08-04 10:50:00,27.23,27.28,27.23,27.25,33300.0,14.7573,14.7844,14.7573,14.7681,33300.0
2005-08-04 11:00:00,27.24,27.25,27.22,27.24,22000.0,14.7627,14.7681,14.7519,14.7627,22000.0
2005-08-04 11:10:00,27.24,27.25,27.24,27.25,6600.0,14.7627,14.7681,14.7627,14.7681,6600.0
2005-08-04 11:20:00,27.24,27.25,27.21,27.25,6800.0,14.7627,14.7681,14.7465,14.7681,6800.0
2005-08-04 11:30:00,27.25,27.25,27.23,27.23,9500.0,14.7681,14.7681,14.7573,14.7573,9500.0
2005-08-04 11:40:00,27.24,27.26,27.23,27.26,10500.0,14.7627,14.7736,14.7573,14.7736,10500.0
2005-08-04 11:50:00,27.25,27.26,27.24,27.24,9100.0,14.7681,14.7736,14.7627,14.7627,9100.0
2005-08-04 12:00:00,27.24,27.25,27.21,27.22,5900.0,14.7627,14.7681,14.7465,14.7519,5900.0
2005-08-04 12:10:00,27.22,27.22,27.19,27.21,4600.0,14.7519,14.7519,14.7356,14.7465,4600.0
2005-08-04 12:20:00,27.21,27.21,27.18,27.19,3400.0,14.7465,14.7465,14.7302,14.7356,3400.0
2005-08-04 12:30:00,27.18,27.18,27.15,27.15,3300.0,14.7302,14.7302,14.7139,14.7139,3300.0
2005-08-04 12:40:00,27.15,27.16,27.08,27.08,3900.0,14.7139,14.7194,14.676,14.676,3900.0
2005-08-04 12:50:00,27.07,27.09,27.07,27.08,5000.0,14.6706,14.6814,14.6706,14.676,5000.0
2005-08-04 13:00:00,27.08,27.09,27.07,27.07,9200.0,14.676,14.6814,14.6706,14.6706,9200.0
2005-08-04 13:10:00,27.07,27.1,27.06,27.06,5400.0,14.6706,14.6868,14.6652,14.6652,5400.0
2005-08-04 13:20:00,27.06,27.07,27.06,27.06,3200.0,14.6652,14.6706,14.6652,14.6652,3200.0
2005-08-04 13:30:00,27.07,27.11,27.05,27.11,4800.0,14.6706,14.6923,14.6597,14.6923,4800.0
2005-08-04 13:40:00,27.11,27.16,27.11,27.14,5000.0,14.6923,14.7194,14.6923,14.7085,5000.0
2005-08-04 13:50:00,27.14,27.15,27.08,27.1,4300.0,14.7085,14.7139,14.676,14.6868,4300.0
2005-08-04 14:00:00,27.1,27.13,27.09,27.12,6300.0,14.6868,14.7031,14.6814,14.6977,6300.0
2005-08-04 14:10:00,27.13,27.14,27.13,27.14,3500.0,14.7031,14.7085,14.7031,14.7085,3500.0
2005-08-04 14:20:00,27.14,27.14,27.11,27.13,5500.0,14.7085,14.7085,14.6923,14.7031,5500.0
2005-08-04 14:30:00,27.12,27.12,27.1,27.1,2000.0,14.6977,14.6977,14.6868,14.6868,2000.0
2005-08-04 14:40:00,27.1,27.11,27.09,27.09,5500.0,14.6868,14.6923,14.6814,14.6814,5500.0
2005-08-04 14:50:00,27.09,27.15,27.09,27.11,14400.0,14.6814,14.7139,14.6814,14.6923,14400.0
2005-08-04 15:00:00,27.1,27.13,27.1,27.12,4700.0,14.6868,14.7031,14.6868,14.6977,4700.0
2005-08-04 15:10:00,27.12,27.13,27.1,27.11,8000.0,14.6977,14.7031,14.6868,14.6923,8000.0
2005-08-04 15:20:00,27.11,27.16,27.1,27.14,6200.0,14.6923,14.7194,14.6868,14.7085,6200.0
2005-08-04 15:30:00,27.14,27.17,27.13,27.13,9100.0,14.7085,14.7248,14.7031,14.7031,9100.0
2005-08-04 15:40:00,27.15,27.15,27.09,27.09,10400.0,14.7139,14.7139,14.6814,14.6814,10400.0
2005-08-04 15:50:00,27.09,27.14,27.06,27.08,11800.0,14.6814,14.7085,14.6652,14.676,11800.0
2005-08-05 09:30:00,27.12,27.12,27.01,27.02,10500.0,14.6977,14.6977,14.6381,14.6435,10500.0
2005-08-05 09:40:00,27.02,27.02,26.9,26.93,8200.0,14.6435,14.6435,14.5785,14.5947,8200.0
2005-08-05 09:50:00,26.93,27.02,26.93,27.0,15500.0,14.5947,14.6435,14.5947,14.6326,15500.0
2005-08-05 10:00:00,27.0,27.04,26.95,27.02,12500.0,14.6326,14.6543,14.6056,14.6435,12500.0
2005-08-05 10:10:00,27.02,27.08,27.02,27.08,8500.0,14.6435,14.676,14.6435,14.676,8500.0
2005-08-05 10:20:00,27.07,27.07,27.0,27.0,9800.0,14.6706,14.6706,14.6326,14.6326,9800.0
2005-08-05 10:30:00,27.0,27.0,26.99,27.0,5100.0,14.6326,14.6326,14.6272,14.6326,5100.0
2005-08-05 10:40:00,27.0,27.03,26.99,27.02,9600.0,14.6326,14.6489,14.6272,14.6435,9600.0
2005-08-05 10:50:00,27.03,27.04,27.02,27.03,7400.0,14.6489,14.6543,14.6435,14.6489,7400.0
2005-08-05 11:00:00,27.04,27.12,27.04,27.08,5100.0,14.6543,14.6977,14.6543,14.676,5100.0
2005-08-05 11:10:00,27.08,27.08,27.01,27.07,6500.0,14.676,14.676,14.6381,14.6706,6500.0
2005-08-05 11:20:00,27.06,27.06,26.97,26.98,10500.0,14.6652,14.6652,14.6164,14.6218,10500.0
2005-08-05 11:30:00,26.98,27.0,26.96,26.96,9200.0,14.6218,14.6326,14.611,14.611,9200.0
2005-08-05 11:40:00,26.95,27.05,26.95,27.03,5600.0,14.6056,14.6597,14.6056,14.6489,5600.0
2005-08-05 11:50:00,27.03,27.04,26.99,27.0,3600.0,14.6489,14.6543,14.6272,14.6326,3600.0
2005-08-05 12:00:00,27.01,27.03,26.99,27.03,3500.0,14.6381,14.6489,14.6272,14.6489,3500.0
2005-08-05 12:10:00,27.02,27.02,27.0,27.01,2100.0,14.6435,14.6435,14.6326,14.6381,2100.0
2005-08-05 12:20:00,27.01,27.01,27.0,27.01,4700.0,14.6381,14.6381,14.6326,14.6381,4700.0
2005-08-05 12:30:00,27.02,27.03,27.01,27.02,1700.0,14.6435,14.6489,14.6381,14.6435,1700.0
2005-08-05 12:40:00,27.02,27.05,27.02,27.04,3500.0,14.6435,14.6597,14.6435,14.6543,3500.0
2005-08-05 12:50:00,27.04,27.07,27.04,27.07,4100.0,14.6543,14.6706,14.6543,14.6706,4100.0
2005-08-05 13:00:00,27.07,27.11,27.04,27.08,6300.0,14.6706,14.6923,14.6543,14.676,6300.0
2005-08-05 13:10:00,27.1,27.12,27.09,27.1,2200.0,14.6868,14.6977,14.6814,14.6868,2200.0
2005-08-05 13:20:00,27.1,27.1,27.05,27.05,3100.0,14.6868,14.6868,14.6597,14.6597,3100.0
2005-08-05 13:30:00,27.04,27.05,27.03,27.03,10900.0,14.6543,14.6597,14.6489,14.6489,10900.0
2005-08-05 13:40:00,27.03,27.03,27.01,27.03,3000.0,14.6489,14.6489,14.6381,14.6489,3000.0
2005-08-05 13:50:00,27.03,27.03,27.01,27.03,2400.0,14.6489,14.6489,14.6381,14.6489,2400.0
2005-08-05 14:00:00,27.03,27.03,26.99,27.03,4000.0,14.6489,14.6489,14.6272,14.6489,4000.0
2005-08-05 14:10:00,27.03,27.03,27.0,27.02,12300.0,14.6489,14.6489,14.6326,14.6435,12300.0
2005-08-05 14:20:00,27.02,27.02,27.01,27.01,6900.0,14.6435,14.6435,14.6381,14.6381,6900.0
2005-08-05 14:30:00,27.02,27.06,27.02,27.04,13200.0,14.6435,14.6652,14.6435,14.6543,13200.0
2005-08-05 14:40:00,27.04,27.04,26.99,27.0,14300.0,14.6543,14.6543,14.6272,14.6326,14300.0
2005-08-05 14:50:00,27.0,27.0,26.98,26.98,2700.0,14.6326,14.6326,14.6218,14.6218,2700.0
2005-08-05 15:00:00,26.98,27.03,26.87,27.0,9300.0,14.6218,14.6489,14.5622,14.6326,9300.0
2005-08-05 15:10:00,27.0,27.02,27.0,27.01,10800.0,14.6326,14.6435,14.6326,14.6381,10800.0
2005-08-05 15:20:00,27.01,27.03,27.01,27.03,11800.0,14.6381,14.6489,14.6381,14.6489,11800.0
2005-08-05 15:30:00,27.03,27.07,27.03,27.04,7100.0,14.6489,14.6706,14.6489,14.6543,7100.0
2005-08-05 15:40:00,27.04,27.05,27.04,27.04,5800.0,14.6543,14.6597,14.6543,14.6543,5800.0
2005-08-05 15:50:00,27.04,27.04,27.02,27.03,9300.0,14.6543,14.6543,14.6435,14.6489,9300.0
2005-08-08 09:40:00,27.0,27.0,26.91,26.94,20000.0,14.6326,14.6326,14.5839,14.6001,20000.0
2005-08-08 09:50:00,26.94,27.02,26.94,26.99,14700.0,14.6001,14.6435,14.6001,14.6272,14700.0
2005-08-08 10:00:00,26.99,26.99,26.95,26.96,7900.0,14.6272,14.6272,14.6056,14.611,7900.0
2005-08-08 10:10:00,26.95,26.96,26.94,26.94,10500.0,14.6056,14.611,14.6001,14.6001,10500.0
2005-08-08 10:20:00,26.94,26.99,26.94,26.95,4400.0,14.6001,14.6272,14.6001,14.6056,4400.0
2005-08-08 10:30:00,26.95,26.95,26.91,26.92,11500.0,14.6056,14.6056,14.5839,14.5893,11500.0
2005-08-08 10:40:00,26.92,26.92,26.9,26.91,5700.0,14.5893,14.5893,14.5785,14.5839,5700.0
2005-08-08 10:50:00,26.92,26.92,26.81,26.85,16300.0,14.5893,14.5893,14.5297,14.5514,16300.0
2005-08-08 11:00:00,26.85,26.93,26.83,26.91,6200.0,14.5514,14.5947,14.5405,14.5839,6200.0
2005-08-08 11:10:00,26.9,26.9,26.84,26.88,6900.0,14.5785,14.5785,14.5459,14.5676,6900.0
2005-08-08 11:20:00,26.87,26.9,26.87,26.9,4000.0,14.5622,14.5785,14.5622,14.5785,4000.0
2005-08-08 11:30:00,26.9,26.9,26.89,26.9,6400.0,14.5785,14.5785,14.573,14.5785,6400.0
2005-08-08 11:40:00,26.89,26.89,26.86,26.87,3200.0,14.573,14.573,14.5568,14.5622,3200.0
2005-08-08 11:50:00,26.87,26.88,26.86,26.87,3500.0,14.5622,14.5676,14.5568,14.5622,3500.0
2005-08-08 12:00:00,26.87,26.91,26.87,26.91,8500.0,14.5622,14.5839,14.5622,14.5839,8500.0
2005-08-08 12:10:00,26.91,26.97,26.91,26.96,9900.0,14.5839,14.6164,14.5839,14.611,9900.0
2005-08-08 12:20:00,26.95,26.95,26.88,26.94,15000.0,14.6056,14.6056,14.5676,14.6001,15000.0
2005-08-08 12:30:00,26.93,26.95,26.92,26.95,4200.0,14.5947,14.6056,14.5893,14.6056,4200.0
2005-08-08 12:40:00,26.94,26.97,26.94,26.94,4100.0,14.6001,14.6164,14.6001,14.6001,4100.0
2005-08-08 12:50:00,26.96,26.97,26.95,26.97,2100.0,14.611,14.6164,14.6056,14.6164,2100.0
2005-08-08 13:00:00,26.97,26.97,26.91,26.95,5800.0,14.6164,14.6164,14.5839,14.6056,5800.0
2005-08-08 13:10:00,26.91,26.92,26.86,26.91,4600.0,14.5839,14.5893,14.5568,14.5839,4600.0
2005-08-08 13:20:00,26.91,26.91,26.88,26.9,3600.0,14.5839,14.5839,14.5676,14.5785,3600.0
2005-08-08 13:30:00,26.91,26.96,26.88,26.95,6600.0,14.5839,14.611,14.5676,14.6056,6600.0
2005-08-08 13:40:00,26.95,26.95,26.87,26.91,6400.0,14.6056,14.6056,14.5622,14.5839,6400.0
2005-08-08 13:50:00,26.91,26.93,26.91,26.93,2900.0,14.5839,14.5947,14.5839,14.5947,2900.0
2005-08-08 14:00:00,26.93,26.93,26.9,26.9,6300.0,14.5947,14.5947,14.5785,14.5785,6300.0
2005-08-08 14:10:00,26.9,26.9,26.83,26.87,17100.0,14.5785,14.5785,14.5405,14.5622,17100.0
2005-08-08 14:20:00,26.86,26.9,26.85,26.9,6900.0,14.5568,14.5785,14.5514,14.5785,6900.0
2005-08-08 14:30:00,26.88,26.9,26.85,26.89,5100.0,14.5676,14.5785,14.5514,14.573,5100.0
2005-08-08 14:40:00,26.9,26.9,26.86,26.9,8800.0,14.5785,14.5785,14.5568,14.5785,8800.0
2005-08-08 14:50:00,26.89,26.91,26.88,26.88,5000.0,14.573,14.5839,14.5676,14.5676,5000.0
2005-08-08 15:00:00,26.86,26.91,26.86,26.88,6100.0,14.5568,14.5839,14.5568,14.5676,6100.0
2005-08-08 15:10:00,26.87,26.9,26.82,26.82,13400.0,14.5622,14.5785,14.5351,14.5351,13400.0
2005-08-08 15:20:00,26.82,26.86,26.82,26.84,11400.0,14.5351,14.5568,14.5351,14.5459,11400.0
2005-08-08 15:30:00,26.83,26.88,26.83,26.86,8700.0,14.5405,14.5676,14.5405,14.5568,8700.0
2005-08-08 15:40:00,26.86,26.87,26.84,26.84,8000.0,14.5568,14.5622,14.5459,14.5459,8000.0
2005-08-08 15:50:00,26.83,26.84,26.81,26.83,14400.0,14.5405,14.5459,14.5297,14.5405,14400.0
2005-08-09 09:30:00,26.85,26.92,26.84,26.87,9900.0,14.5514,14.5893,14.5459,14.5622,9900.0
2005-08-09 09:40:00,26.88,26.88,26.7,26.85,9300.0,14.5676,14.5676,14.4701,14.5514,9300.0
2005-08-09 09:50:00,26.85,26.86,26.84,26.86,3900.0,14.5514,14.5568,14.5459,14.5568,3900.0
2005-08-09 10:00:00,26.86,26.87,26.85,26.85,24100.0,14.5568,14.5622,14.5514,14.5514,24100.0
2005-08-09 10:10:00,26.84,26.86,26.84,26.86,16100.0,14.5459,14.5568,14.5459,14.5568,16100.0
2005-08-09 10:20:00,26.86,26.91,26.86,26.91,11600.0,14.5568,14.5839,14.5568,14.5839,11600.0
2005-08-09 10:30:00,26.9,26.95,26.9,26.92,5600.0,14.5785,14.6056,14.5785,14.5893,5600.0
2005-08-09 10:40:00,26.92,26.93,26.91,26.92,4700.0,14.5893,14.5947,14.5839,14.5893,4700.0
2005-08-09 10:50:00,26.9,26.92,26.86,26.91,10300.0,14.5785,14.5893,14.5568,14.5839,10300.0
2005-08-09 11:00:00,26.9,26.91,26.9,26.9,4900.0,14.5785,14.5839,14.5785,14.5785,4900.0
2005-08-09 11:10:00,26.9,26.92,26.9,26.92,3800.0,14.5785,14.5893,14.5785,14.5893,3800.0
2005-08-09 11:20:00,26.92,26.92,26.9,26.91,3200.0,14.5893,14.5893,14.5785,14.5839,3200.0
2005-08-09 11:30:00,26.9,26.92,26.88,26.91,11300.0,14.5785,14.5893,14.5676,14.5839,11300.0
2005-08-09 11:40:00,26.91,26.92,26.9,26.91,13000.0,14.5839,14.5893,14.5785,14.5839,13000.0
2005-08-09 11:50:00,26.91,26.92,26.91,26.91,7500.0,14.5839,14.5893,14.5839,14.5839,7500.0
2005-08-09 12:00:00,26.91,26.91,26.83,26.84,8500.0,14.5839,14.5839,14.5405,14.5459,8500.0
2005-08-09 12:10:00,26.84,26.87,26.84,26.87,4700.0,14.5459,14.5622,14.5459,14.5622,4700.0
2005-08-09 12:20:00,26.87,26.9,26.85,26.87,10400.0,14.5622,14.5785,14.5514,14.5622,10400.0
2005-08-09 12:30:00,26.86,26.86,26.79,26.81,6500.0,14.5568,14.5568,14.5188,14.5297,6500.0
2005-08-09 12:40:00,26.81,26.86,26.81,26.86,5200.0,14.5297,14.5568,14.5297,14.5568,5200.0
2005-08-09 12:50:00,26.87,26.89,26.81,26.87,9300.0,14.5622,14.573,14.5297,14.5622,9300.0
2005-08-09 13:00:00,26.88,26.92,26.86,26.92,10200.0,14.5676,14.5893,14.5568,14.5893,10200.0
2005-08-09 13:10:00,26.9,26.91,26.9,26.91,6600.0,14.5785,14.5839,14.5785,14.5839,6600.0
2005-08-09 13:20:00,26.91,26.92,26.91,26.91,5000.0,14.5839,14.5893,14.5839,14.5839,5000.0
2005-08-09 13:30:00,26.9,26.92,26.9,26.91,2100.0,14.5785,14.5893,14.5785,14.5839,2100.0
2005-08-09 13:40:00,26.91,26.92,26.89,26.9,5500.0,14.5839,14.5893,14.573,14.5785,5500.0
2005-08-09 13:50:00,26.88,26.93,26.87,26.93,8000.0,14.5676,14.5947,14.5622,14.5947,8000.0
2005-08-09 14:00:00,26.92,26.97,26.91,26.91,9000.0,14.5893,14.6164,14.5839,14.5839,9000.0
2005-08-09 14:10:00,26.93,26.93,26.91,26.92,8700.0,14.5947,14.5947,14.5839,14.5893,8700.0
2005-08-09 14:20:00,26.93,26.95,26.9,26.91,8400.0,14.5947,14.6056,14.5785,14.5839,8400.0
2005-08-09 14:30:00,26.91,26.94,26.9,26.93,6600.0,14.5839,14.6001,14.5785,14.5947,6600.0
2005-08-09 14:40:00,26.93,26.94,26.9,26.91,7300.0,14.5947,14.6001,14.5785,14.5839,7300.0
2005-08-09 14:50:00,26.91,26.92,26.9,26.91,3200.0,14.5839,14.5893,14.5785,14.5839,3200.0
2005-08-09 15:00:00,26.9,26.9,26.85,26.85,14100.0,14.5785,14.5785,14.5514,14.5514,14100.0
2005-08-09 15:10:00,26.84,26.85,26.81,26.81,10500.0,14.5459,14.5514,14.5297,14.5297,10500.0
2005-08-09 15:20:00,26.81,26.82,26.78,26.78,7800.0,14.5297,14.5351,14.5134,14.5134,7800.0
2005-08-09 15:30:00,26.78,26.86,26.77,26.81,22300.0,14.5134,14.5568,14.508,14.5297,22300.0
2005-08-09 15:40:00,26.82,26.82,26.78,26.8,11900.0,14.5351,14.5351,14.5134,14.5243,11900.0
2005-08-09 15:50:00,26.8,26.83,26.8,26.82,8500.0,14.5243,14.5405,14.5243,14.5351,8500.0
2005-08-10 09:30:00,26.92,27.0,26.92,26.99,12300.0,14.5893,14.6326,14.5893,14.6272,12300.0
2005-08-10 09:40:00,26.99,27.0,26.99,27.0,5200.0,14.6272,14.6326,14.6272,14.6326,5200.0
2005-08-10 09:50:00,27.0,27.0,26.96,26.97,6600.0,14.6326,14.6326,14.611,14.6164,6600.0
2005-08-10 10:00:00,26.96,26.96,26.89,26.89,8900.0,14.611,14.611,14.573,14.573,8900.0
2005-08-10 10:10:00,26.9,26.94,26.9,26.91,6400.0,14.5785,14.6001,14.5785,14.5839,6400.0
2005-08-10 10:20:00,26.91,26.91,26.89,26.89,6200.0,14.5839,14.5839,14.573,14.573,6200.0
2005-08-10 10:30:00,26.91,26.97,26.91,26.97,6200.0,14.5839,14.6164,14.5839,14.6164,6200.0
2005-08-10 10:40:00,26.97,27.0,26.96,27.0,7600.0,14.6164,14.6326,14.611,14.6326,7600.0
2005-08-10 10:50:00,27.02,27.03,26.95,26.95,11200.0,14.6435,14.6489,14.6056,14.6056,11200.0
2005-08-10 11:00:00,26.96,26.96,26.94,26.95,4200.0,14.611,14.611,14.6001,14.6056,4200.0
2005-08-10 11:10:00,26.95,26.97,26.9,26.94,9000.0,14.6056,14.6164,14.5785,14.6001,9000.0
2005-08-10 11:20:00,26.95,26.95,26.91,26.95,2400.0,14.6056,14.6056,14.5839,14.6056,2400.0
2005-08-10 11:30:00,26.93,26.99,26.9,26.97,5900.0,14.5947,14.6272,14.5785,14.6164,5900.0
2005-08-10 11:40:00,26.95,26.95,26.93,26.94,2400.0,14.6056,14.6056,14.5947,14.6001,2400.0
2005-08-10 11:50:00,26.95,26.97,26.89,26.94,7600.0,14.6056,14.6164,14.573,14.6001,7600.0
2005-08-10 12:00:00,26.92,26.95,26.91,26.91,2800.0,14.5893,14.6056,14.5839,14.5839,2800.0
2005-08-10 12:10:00,26.93,26.93,26.92,26.92,500.0,14.5947,14.5947,14.5893,14.5893,500.0
2005-08-10 12:20:00,26.92,26.92,26.9,26.91,4200.0,14.5893,14.5893,14.5785,14.5839,4200.0
2005-08-10 12:30:00,26.9,26.9,26.68,26.76,9200.0,14.5785,14.5785,14.4592,14.5026,9200.0
2005-08-10 12:40:00,26.77,26.77,26.64,26.71,11400.0,14.508,14.508,14.4375,14.4755,11400.0
2005-08-10 12:50:00,26.72,26.76,26.71,26.72,7600.0,14.4809,14.5026,14.4755,14.4809,7600.0
2005-08-10 13:00:00,26.73,26.73,26.71,26.73,2600.0,14.4863,14.4863,14.4755,14.4863,2600.0
2005-08-10 13:10:00,26.73,26.78,26.73,26.74,5800.0,14.4863,14.5134,14.4863,14.4917,5800.0
2005-08-10 13:20:00,26.74,26.83,26.74,26.82,6800.0,14.4917,14.5405,14.4917,14.5351,6800.0
2005-08-10 13:30:00,26.82,26.84,26.81,26.84,3500.0,14.5351,14.5459,14.5297,14.5459,3500.0
2005-08-10 13:40:00,26.84,26.84,26.8,26.81,5800.0,14.5459,14.5459,14.5243,14.5297,5800.0
2005-08-10 13:50:00,26.82,26.82,26.78,26.8,7600.0,14.5351,14.5351,14.5134,14.5243,7600.0
2005-08-10 14:00:00,26.78,26.81,26.77,26.8,9800.0,14.5134,14.5297,14.508,14.5243,9800.0
2005-08-10 14:10:00,26.79,26.79,26.72,26.74,16000.0,14.5188,14.5188,14.4809,14.4917,16000.0
2005-08-10 14:20:00,26.75,26.75,26.72,26.72,4700.0,14.4972,14.4972,14.4809,14.4809,4700.0
2005-08-10 14:30:00,26.72,26.78,26.72,26.76,12200.0,14.4809,14.5134,14.4809,14.5026,12200.0
2005-08-10 14:40:00,26.77,26.82,26.77,26.8,6500.0,14.508,14.5351,14.508,14.5243,6500.0
2005-08-10 14:50:00,26.8,26.8,26.78,26.8,9000.0,14.5243,14.5243,14.5134,14.5243,9000.0
2005-08-10 15:00:00,26.79,26.79,26.75,26.76,12000.0,14.5188,14.5188,14.4972,14.5026,12000.0
2005-08-10 15:10:00,26.76,26.76,26.73,26.74,15200.0,14.5026,14.5026,14.4863,14.4917,15200.0
2005-08-10 15:20:00,26.74,26.8,26.72,26.79,16600.0,14.4917,14.5243,14.4809,14.5188,16600.0
2005-08-10 15:30:00,26.78,26.8,26.77,26.77,15300.0,14.5134,14.5243,14.508,14.508,15300.0
2005-08-10 15:40:00,26.8,26.8,26.75,26.77,14500.0,14.5243,14.5243,14.4972,14.508,14500.0
2005-08-10 15:50:00,26.77,26.8,26.75,26.8,18200.0,14.508,14.5243,14.4972,14.5243,18200.0
2005-08-11 09:30:00,26.75,26.8,26.75,26.8,13000.0,14.4972,14.5243,14.4972,14.5243,13000.0
2005-08-11 09:40:00,26.8,26.9,26.77,26.85,10100.0,14.5243,14.5785,14.508,14.5514,10100.0
2005-08-11 09:50:00,26.84,26.94,26.84,26.91,4900.0,14.5459,14.6001,14.5459,14.5839,4900.0
2005-08-11 10:00:00,26.92,27.1,26.92,27.06,8600.0,14.5893,14.6868,14.5893,14.6652,8600.0
2005-08-11 10:10:00,27.05,27.09,26.98,27.06,6700.0,14.6597,14.6814,14.6218,14.6652,6700.0
2005-08-11 10:20:00,27.05,27.1,27.03,27.1,6400.0,14.6597,14.6868,14.6489,14.6868,6400.0
2005-08-11 10:30:00,27.1,27.1,26.97,26.97,5900.0,14.6868,14.6868,14.6164,14.6164,5900.0
2005-08-11 10:40:00,26.96,26.97,26.96,26.97,3900.0,14.611,14.6164,14.611,14.6164,3900.0
2005-08-11 10:50:00,26.97,26.97,26.96,26.97,3900.0,14.6164,14.6164,14.611,14.6164,3900.0
2005-08-11 11:00:00,26.96,27.01,26.93,26.96,7600.0,14.611,14.6381,14.5947,14.611,7600.0
2005-08-11 11:10:00,26.95,26.97,26.94,26.94,3400.0,14.6056,14.6164,14.6001,14.6001,3400.0
2005-08-11 11:20:00,26.95,26.96,26.9,26.9,2900.0,14.6056,14.611,14.5785,14.5785,2900.0
2005-08-11 11:30:00,26.9,26.91,26.84,26.84,6600.0,14.5785,14.5839,14.5459,14.5459,6600.0
2005-08-11 11:40:00,26.83,26.86,26.81,26.84,12200.0,14.5405,14.5568,14.5297,14.5459,12200.0
2005-08-11 11:50:00,26.84,26.84,26.83,26.83,2500.0,14.5459,14.5459,14.5405,14.5405,2500.0
2005-08-11 12:00:00,26.82,26.84,26.82,26.83,3200.0,14.5351,14.5459,14.5351,14.5405,3200.0
2005-08-11 12:10:00,26.82,26.82,26.75,26.76,5100.0,14.5351,14.5351,14.4972,14.5026,5100.0
2005-08-11 12:20:00,26.77,26.78,26.77,26.77,2300.0,14.508,14.5134,14.508,14.508,2300.0
2005-08-11 12:30:00,26.76,26.77,26.75,26.75,5000.0,14.5026,14.508,14.4972,14.4972,5000.0
2005-08-11 12:40:00,26.75,26.76,26.75,26.76,2200.0,14.4972,14.5026,14.4972,14.5026,2200.0
2005-08-11 12:50:00,26.77,26.83,26.77,26.81,2900.0,14.508,14.5405,14.508,14.5297,2900.0
2005-08-11 13:00:00,26.81,26.86,26.78,26.85,4700.0,14.5297,14.5568,14.5134,14.5514,4700.0
2005-08-11 13:10:00,26.85,26.89,26.85,26.89,1500.0,14.5514,14.573,14.5514,14.573,1500.0
2005-08-11 13:20:00,26.89,26.96,26.89,26.96,3600.0,14.573,14.611,14.573,14.611,3600.0
2005-08-11 13:30:00,26.95,26.95,26.92,26.93,2800.0,14.6056,14.6056,14.5893,14.5947,2800.0
2005-08-11 13:40:00,26.92,26.92,26.89,26.9,7400.0,14.5893,14.5893,14.573,14.5785,7400.0
2005-08-11 13:50:00,26.9,26.92,26.89,26.92,3100.0,14.5785,14.5893,14.573,14.5893,3100.0
2005-08-11 14:00:00,26.92,26.93,26.91,26.93,2800.0,14.5893,14.5947,14.5839,14.5947,2800.0
2005-08-11 14:10:00,26.92,26.92,26.89,26.9,3100.0,14.5893,14.5893,14.573,14.5785,3100.0
2005-08-11 14:20:00,26.91,26.92,26.88,26.92,4100.0,14.5839,14.5893,14.5676,14.5893,4100.0
2005-08-11 14:30:00,26.92,26.95,26.92,26.93,1600.0,14.5893,14.6056,14.5893,14.5947,1600.0
2005-08-11 14:40:00,26.92,26.96,26.92,26.95,3200.0,14.5893,14.611,14.5893,14.6056,3200.0
2005-08-11 14:50:00,26.91,26.91,26.89,26.9,8400.0,14.5839,14.5839,14.573,14.5785,8400.0
2005-08-11 15:00:00,26.9,26.9,26.9,26.9,4600.0,14.5785,14.5785,14.5785,14.5785,4600.0
2005-08-11 15:10:00,26.91,26.99,26.9,26.97,12800.0,14.5839,14.6272,14.5785,14.6164,12800.0
2005-08-11 15:20:00,26.97,26.97,26.96,26.97,5400.0,14.6164,14.6164,14.611,14.6164,5400.0
2005-08-11 15:30:00,26.97,26.98,26.96,26.98,11000.0,14.6164,14.6218,14.611,14.6218,11000.0
2005-08-11 15:40:00,26.98,26.99,26.94,26.94,7800.0,14.6218,14.6272,14.6001,14.6001,7800.0
2005-08-11 15:50:00,26.94,26.95,26.94,26.95,17600.0,14.6001,14.6056,14.6001,14.6056,17600.0
2005-08-12 09:30:00,26.94,26.97,26.8,26.8,12400.0,14.6001,14.6164,14.5243,14.5243,12400.0
2005-08-12 09:40:00,26.95,26.95,26.86,26.87,4000.0,14.6056,14.6056,14.5568,14.5622,4000.0
2005-08-12 09:50:00,26.87,26.87,26.76,26.79,10100.0,14.5622,14.5622,14.5026,14.5188,10100.0
2005-08-12 10:00:00,26.77,26.8,26.75,26.76,7400.0,14.508,14.5243,14.4972,14.5026,7400.0
2005-08-12 10:10:00,26.76,26.8,26.75,26.8,9100.0,14.5026,14.5243,14.4972,14.5243,9100.0
2005-08-12 10:20:00,26.8,26.81,26.8,26.81,6600.0,14.5243,14.5297,14.5243,14.5297,6600.0
2005-08-12 10:30:00,26.84,26.85,26.82,26.84,5300.0,14.5459,14.5514,14.5351,14.5459,5300.0
2005-08-12 10:40:00,26.83,26.89,26.83,26.85,2000.0,14.5405,14.573,14.5405,14.5514,2000.0
2005-08-12 10:50:00,26.87,26.87,26.85,26.86,2400.0,14.5622,14.5622,14.5514,14.5568,2400.0
2005-08-12 11:00:00,26.86,26.92,26.86,26.92,7800.0,14.5568,14.5893,14.5568,14.5893,7800.0
2005-08-12 11:10:00,26.94,26.94,26.91,26.92,4800.0,14.6001,14.6001,14.5839,14.5893,4800.0
2005-08-12 11:20:00,26.9,26.9,26.83,26.83,6400.0,14.5785,14.5785,14.5405,14.5405,6400.0
2005-08-12 11:30:00,26.82,26.86,26.82,26.85,11000.0,14.5351,14.5568,14.5351,14.5514,11000.0
2005-08-12 11:40:00,26.85,26.86,26.85,26.85,4100.0,14.5514,14.5568,14.5514,14.5514,4100.0
2005-08-12 11:50:00,26.85,26.86,26.76,26.79,6300.0,14.5514,14.5568,14.5026,14.5188,6300.0
2005-08-12 12:00:00,26.8,26.93,26.8,26.93,10300.0,14.5243,14.5947,14.5243,14.5947,10300.0
2005-08-12 12:10:00,26.91,26.91,26.88,26.91,3000.0,14.5839,14.5839,14.5676,14.5839,3000.0
2005-08-12 12:20:00,26.91,26.91,26.86,26.87,2200.0,14.5839,14.5839,14.5568,14.5622,2200.0
2005-08-12 12:30:00,26.87,26.91,26.87,26.9,5700.0,14.5622,14.5839,14.5622,14.5785,5700.0
2005-08-12 12:40:00,26.9,26.93,26.88,26.93,10700.0,14.5785,14.5947,14.5676,14.5947,10700.0
2005-08-12 12:50:00,26.92,26.92,26.9,26.9,6900.0,14.5893,14.5893,14.5785,14.5785,6900.0
2005-08-12 13:00:00,26.91,26.91,26.9,26.91,500.0,14.5839,14.5839,14.5785,14.5839,500.0
2005-08-12 13:10:00,26.9,26.91,26.9,26.9,5000.0,14.5785,14.5839,14.5785,14.5785,5000.0
2005-08-12 13:20:00,26.9,26.92,26.9,26.92,3500.0,14.5785,14.5893,14.5785,14.5893,3500.0
2005-08-12 13:30:00,26.92,26.92,26.9,26.9,6200.0,14.5893,14.5893,14.5785,14.5785,6200.0
2005-08-12 13:40:00,26.9,26.9,26.89,26.89,2500.0,14.5785,14.5785,14.573,14.573,2500.0
2005-08-12 13:50:00,26.89,26.91,26.88,26.91,13600.0,14.573,14.5839,14.5676,14.5839,13600.0
2005-08-12 14:00:00,26.91,26.93,26.91,26.93,3700.0,14.5839,14.5947,14.5839,14.5947,3700.0
2005-08-12 14:10:00,26.93,26.93,26.91,26.91,1900.0,14.5947,14.5947,14.5839,14.5839,1900.0
2005-08-12 14:20:00,26.92,26.99,26.92,26.94,14800.0,14.5893,14.6272,14.5893,14.6001,14800.0
2005-08-12 14:30:00,26.94,26.97,26.91,26.92,7500.0,14.6001,14.6164,14.5839,14.5893,7500.0
2005-08-12 14:40:00,26.91,26.92,26.91,26.92,4000.0,14.5839,14.5893,14.5839,14.5893,4000.0
2005-08-12 14:50:00,26.92,26.92,26.91,26.91,4900.0,14.5893,14.5893,14.5839,14.5839,4900.0
2005-08-12 15:00:00,26.91,26.93,26.91,26.91,7000.0,14.5839,14.5947,14.5839,14.5839,7000.0
2005-08-12 15:10:00,26.91,26.93,26.9,26.91,11600.0,14.5839,14.5947,14.5785,14.5839,11600.0
2005-08-12 15:20:00,26.91,27.01,26.91,26.99,14900.0,14.5839,14.6381,14.5839,14.6272,14900.0
2005-08-12 15:30:00,27.0,27.01,26.96,26.97,13600.0,14.6326,14.6381,14.611,14.6164,13600.0
2005-08-12 15:40:00,26.97,26.97,26.96,26.96,11100.0,14.6164,14.6164,14.611,14.611,11100.0
2005-08-12 15:50:00,26.96,26.97,26.92,26.95,23300.0,14.611,14.6164,14.5893,14.6056,23300.0
2005-08-15 09:30:00,26.95,27.02,26.95,27.02,14100.0,14.6056,14.6435,14.6056,14.6435,14100.0
2005-08-15 09:40:00,27.02,27.02,26.85,26.87,3000.0,14.6435,14.6435,14.5514,14.5622,3000.0
2005-08-15 09:50:00,26.87,26.88,26.83,26.88,3700.0,14.5622,14.5676,14.5405,14.5676,3700.0
2005-08-15 10:00:00,26.85,26.88,26.81,26.82,4500.0,14.5514,14.5676,14.5297,14.5351,4500.0
2005-08-15 10:10:00,26.81,26.83,26.81,26.82,4100.0,14.5297,14.5405,14.5297,14.5351,4100.0
2005-08-15 10:20:00,26.82,26.83,26.8,26.81,9800.0,14.5351,14.5405,14.5243,14.5297,9800.0
2005-08-15 10:30:00,26.82,26.87,26.82,26.84,3500.0,14.5351,14.5622,14.5351,14.5459,3500.0
2005-08-15 10:40:00,26.85,26.85,26.82,26.83,1800.0,14.5514,14.5514,14.5351,14.5405,1800.0
2005-08-15 10:50:00,26.83,26.85,26.81,26.85,5100.0,14.5405,14.5514,14.5297,14.5514,5100.0
2005-08-15 11:00:00,26.86,26.86,26.84,26.84,500.0,14.5568,14.5568,14.5459,14.5459,500.0
2005-08-15 11:10:00,26.83,26.83,26.8,26.81,7700.0,14.5405,14.5405,14.5243,14.5297,7700.0
2005-08-15 11:20:00,26.81,26.82,26.8,26.82,6000.0,14.5297,14.5351,14.5243,14.5351,6000.0
2005-08-15 11:30:00,26.81,26.82,26.8,26.82,3200.0,14.5297,14.5351,14.5243,14.5351,3200.0
2005-08-15 11:40:00,26.81,26.83,26.8,26.83,2000.0,14.5297,14.5405,14.5243,14.5405,2000.0
2005-08-15 11:50:00,26.83,26.88,26.83,26.86,5500.0,14.5405,14.5676,14.5405,14.5568,5500.0
2005-08-15 12:00:00,26.85,26.85,26.83,26.83,2200.0,14.5514,14.5514,14.5405,14.5405,2200.0
2005-08-15 12:10:00,26.84,26.9,26.83,26.89,9500.0,14.5459,14.5785,14.5405,14.573,9500.0
2005-08-15 12:20:00,26.87,26.93,26.86,26.9,8200.0,14.5622,14.5947,14.5568,14.5785,8200.0
2005-08-15 12:30:00,26.9,26.96,26.9,26.92,5400.0,14.5785,14.611,14.5785,14.5893,5400.0
2005-08-15 12:40:00,26.92,26.94,26.91,26.93,2900.0,14.5893,14.6001,14.5839,14.5947,2900.0
2005-08-15 12:50:00,26.92,26.93,26.92,26.93,1200.0,14.5893,14.5947,14.5893,14.5947,1200.0
2005-08-15 13:00:00,26.92,26.92,26.9,26.9,3900.0,14.5893,14.5893,14.5785,14.5785,3900.0
2005-08-15 13:10:00,26.9,26.95,26.9,26.94,3500.0,14.5785,14.6056,14.5785,14.6001,3500.0
2005-08-15 13:20:00,26.92,26.99,26.92,26.96,9300.0,14.5893,14.6272,14.5893,14.611,9300.0
2005-08-15 13:30:00,26.97,26.99,26.96,26.96,9900.0,14.6164,14.6272,14.611,14.611,9900.0
2005-08-15 13:40:00,26.94,26.97,26.92,26.94,9100.0,14.6001,14.6164,14.5893,14.6001,9100.0
2005-08-15 13:50:00,26.96,26.98,26.91,26.92,7000.0,14.611,14.6218,14.5839,14.5893,7000.0
2005-08-15 14:00:00,26.92,26.95,26.91,26.95,5800.0,14.5893,14.6056,14.5839,14.6056,5800.0
2005-08-15 14:10:00,26.94,26.94,26.9,26.91,25100.0,14.6001,14.6001,14.5785,14.5839,25100.0
2005-08-15 14:20:00,26.9,26.95,26.9,26.91,12300.0,14.5785,14.6056,14.5785,14.5839,12300.0
2005-08-15 14:30:00,26.91,26.92,26.9,26.92,4300.0,14.5839,14.5893,14.5785,14.5893,4300.0
2005-08-15 14:40:00,26.91,26.91,26.9,26.91,3800.0,14.5839,14.5839,14.5785,14.5839,3800.0
2005-08-15 14:50:00,26.92,26.97,26.92,26.96,4800.0,14.5893,14.6164,14.5893,14.611,4800.0
2005-08-15 15:00:00,26.97,26.97,26.92,26.92,6400.0,14.6164,14.6164,14.5893,14.5893,6400.0
2005-08-15 15:10:00,26.91,26.92,26.91,26.92,5500.0,14.5839,14.5893,14.5839,14.5893,5500.0
2005-08-15 15:20:00,26.92,26.92,26.9,26.91,9500.0,14.5893,14.5893,14.5785,14.5839,9500.0
2005-08-15 15:30:00,26.91,26.94,26.9,26.91,7900.0,14.5839,14.6001,14.5785,14.5839,7900.0
2005-08-15 15:40:00,26.91,26.92,26.9,26.9,9200.0,14.5839,14.5893,14.5785,14.5785,9200.0
2005-08-15 15:50:00,26.9,26.92,26.9,26.91,34400.0,14.5785,14.5893,14.5785,14.5839,34400.0
2005-08-16 09:30:00,26.93,27.0,26.92,26.99,12200.0,14.5947,14.6326,14.5893,14.6272,12200.0
2005-08-16 09:40:00,27.0,27.26,26.99,27.25,39000.0,14.6326,14.7736,14.6272,14.7681,39000.0
2005-08-16 09:50:00,27.21,27.3,27.17,27.17,8700.0,14.7465,14.7952,14.7248,14.7248,8700.0
2005-08-16 10:00:00,27.17,27.17,27.07,27.12,19100.0,14.7248,14.7248,14.6706,14.6977,19100.0
2005-08-16 10:10:00,27.12,27.14,27.05,27.06,33100.0,14.6977,14.7085,14.6597,14.6652,33100.0
2005-08-16 10:20:00,27.05,27.06,27.04,27.04,8000.0,14.6597,14.6652,14.6543,14.6543,8000.0
2005-08-16 10:30:00,27.04,27.04,27.0,27.0,25500.0,14.6543,14.6543,14.6326,14.6326,25500.0
2005-08-16 10:40:00,26.99,26.99,26.92,26.92,13000.0,14.6272,14.6272,14.5893,14.5893,13000.0
2005-08-16 10:50:00,26.92,27.0,26.92,27.0,18900.0,14.5893,14.6326,14.5893,14.6326,18900.0
2005-08-16 11:00:00,26.96,26.99,26.96,26.98,3500.0,14.611,14.6272,14.611,14.6218,3500.0
2005-08-16 11:10:00,26.97,26.98,26.96,26.96,2300.0,14.6164,14.6218,14.611,14.611,2300.0
2005-08-16 11:20:00,26.98,27.04,26.95,27.01,18000.0,14.6218,14.6543,14.6056,14.6381,18000.0
2005-08-16 11:30:00,27.01,27.05,27.0,27.03,10500.0,14.6381,14.6597,14.6326,14.6489,10500.0
2005-08-16 11:40:00,27.03,27.06,27.03,27.04,1800.0,14.6489,14.6652,14.6489,14.6543,1800.0
2005-08-16 11:50:00,27.04,27.07,27.04,27.04,4900.0,14.6543,14.6706,14.6543,14.6543,4900.0
2005-08-16 12:00:00,27.04,27.07,27.04,27.06,10700.0,14.6543,14.6706,14.6543,14.6652,10700.0
2005-08-16 12:10:00,27.06,27.06,27.05,27.05,2100.0,14.6652,14.6652,14.6597,14.6597,2100.0
2005-08-16 12:20:00,27.05,27.05,27.0,27.02,33100.0,14.6597,14.6597,14.6326,14.6435,33100.0
2005-08-16 12:30:00,27.03,27.03,26.99,27.02,34200.0,14.6489,14.6489,14.6272,14.6435,34200.0
2005-08-16 12:40:00,27.01,27.02,27.01,27.02,1700.0,14.6381,14.6435,14.6381,14.6435,1700.0
2005-08-16 12:50:00,27.02,27.07,27.02,27.05,3200.0,14.6435,14.6706,14.6435,14.6597,3200.0
2005-08-16 13:00:00,27.04,27.05,27.03,27.03,5200.0,14.6543,14.6597,14.6489,14.6489,5200.0
2005-08-16 13:10:00,27.04,27.06,27.04,27.06,4600.0,14.6543,14.6652,14.6543,14.6652,4600.0
2005-08-16 13:20:00,27.07,27.08,27.06,27.08,10200.0,14.6706,14.676,14.6652,14.676,10200.0
2005-08-16 13:30:00,27.07,27.08,27.05,27.05,25500.0,14.6706,14.676,14.6597,14.6597,25500.0
2005-08-16 13:40:00,27.05,27.08,27.05,27.08,10900.0,14.6597,14.676,14.6597,14.676,10900.0
2005-08-16 13:50:00,27.07,27.09,27.06,27.08,9200.0,14.6706,14.6814,14.6652,14.676,9200.0
2005-08-16 14:00:00,27.07,27.08,27.07,27.07,8800.0,14.6706,14.676,14.6706,14.6706,8800.0
2005-08-16 14:10:00,27.08,27.1,27.06,27.07,8700.0,14.676,14.6868,14.6652,14.6706,8700.0
2005-08-16 14:20:00,27.07,27.07,27.06,27.07,2600.0,14.6706,14.6706,14.6652,14.6706,2600.0
2005-08-16 14:30:00,27.07,27.09,27.07,27.09,6100.0,14.6706,14.6814,14.6706,14.6814,6100.0
2005-08-16 14:40:00,27.09,27.1,27.08,27.1,5900.0,14.6814,14.6868,14.676,14.6868,5900.0
2005-08-16 14:50:00,27.1,27.1,27.08,27.1,4300.0,14.6868,14.6868,14.676,14.6868,4300.0
2005-08-16 15:00:00,27.1,27.1,27.07,27.08,3700.0,14.6868,14.6868,14.6706,14.676,3700.0
2005-08-16 15:10:00,27.08,27.08,27.06,27.06,2900.0,14.676,14.676,14.6652,14.6652,2900.0
2005-08-16 15:20:00,27.06,27.09,27.05,27.08,14400.0,14.6652,14.6814,14.6597,14.676,14400.0
2005-08-16 15:30:00,27.09,27.09,27.07,27.07,6200.0,14.6814,14.6814,14.6706,14.6706,6200.0
2005-08-16 15:40:00,27.08,27.1,27.08,27.08,7200.0,14.676,14.6868,14.676,14.676,7200.0
2005-08-16 15:50:00,27.08,27.1,27.07,27.1,32000.0,14.676,14.6868,14.6706,14.6868,32000.0
2005-08-17 09:30:00,27.12,27.15,27.12,27.14,57700.0,14.6977,14.7139,14.6977,14.7085,57700.0
2005-08-17 09:40:00,27.15,27.16,27.1,27.1,34900.0,14.7139,14.7194,14.6868,14.6868,34900.0
2005-08-17 09:50:00,27.11,27.11,27.09,27.1,42600.0,14.6923,14.6923,14.6814,14.6868,42600.0
2005-08-17 10:00:00,27.1,27.1,27.07,27.07,8900.0,14.6868,14.6868,14.6706,14.6706,8900.0
2005-08-17 10:10:00,27.08,27.08,27.05,27.06,23800.0,14.676,14.676,14.6597,14.6652,23800.0
2005-08-17 10:20:00,27.06,27.07,27.06,27.06,7900.0,14.6652,14.6706,14.6652,14.6652,7900.0
2005-08-17 10:30:00,27.07,27.07,27.05,27.07,26700.0,14.6706,14.6706,14.6597,14.6706,26700.0
2005-08-17 10:40:00,27.06,27.09,27.05,27.07,10100.0,14.6652,14.6814,14.6597,14.6706,10100.0
2005-08-17 10:50:00,27.08,27.17,27.08,27.17,12600.0,14.676,14.7248,14.676,14.7248,12600.0
2005-08-17 11:00:00,27.16,27.19,27.16,27.16,5400.0,14.7194,14.7356,14.7194,14.7194,5400.0
2005-08-17 11:10:00,27.17,27.22,27.16,27.2,4000.0,14.7248,14.7519,14.7194,14.741,4000.0
2005-08-17 11:20:00,27.19,27.22,27.19,27.21,30500.0,14.7356,14.7519,14.7356,14.7465,30500.0
2005-08-17 11:30:00,27.2,27.23,27.17,27.22,7200.0,14.741,14.7573,14.7248,14.7519,7200.0
2005-08-17 11:40:00,27.23,27.24,27.23,27.24,1900.0,14.7573,14.7627,14.7573,14.7627,1900.0
2005-08-17 11:50:00,27.24,27.24,27.22,27.23,1400.0,14.7627,14.7627,14.7519,14.7573,1400.0
2005-08-17 12:00:00,27.22,27.24,27.22,27.24,4600.0,14.7519,14.7627,14.7519,14.7627,4600.0
2005-08-17 12:10:00,27.22,27.24,27.22,27.24,4300.0,14.7519,14.7627,14.7519,14.7627,4300.0
2005-08-17 12:20:00,27.23,27.24,27.22,27.22,2800.0,14.7573,14.7627,14.7519,14.7519,2800.0
2005-08-17 12:30:00,27.21,27.23,27.21,27.23,18700.0,14.7465,14.7573,14.7465,14.7573,18700.0
2005-08-17 12:40:00,27.22,27.23,27.21,27.23,6600.0,14.7519,14.7573,14.7465,14.7573,6600.0
2005-08-17 12:50:00,27.23,27.23,27.22,27.22,6700.0,14.7573,14.7573,14.7519,14.7519,6700.0
2005-08-17 13:00:00,27.23,27.25,27.21,27.21,7900.0,14.7573,14.7681,14.7465,14.7465,7900.0
2005-08-17 13:10:00,27.21,27.24,27.21,27.24,2100.0,14.7465,14.7627,14.7465,14.7627,2100.0
2005-08-17 13:20:00,27.23,27.25,27.23,27.25,1400.0,14.7573,14.7681,14.7573,14.7681,1400.0
2005-08-17 13:30:00,27.24,27.25,27.21,27.21,2700.0,14.7627,14.7681,14.7465,14.7465,2700.0
2005-08-17 13:40:00,27.21,27.24,27.21,27.22,3400.0,14.7465,14.7627,14.7465,14.7519,3400.0
2005-08-17 13:50:00,27.22,27.24,27.21,27.22,1900.0,14.7519,14.7627,14.7465,14.7519,1900.0
2005-08-17 14:00:00,27.23,27.24,27.22,27.22,1700.0,14.7573,14.7627,14.7519,14.7519,1700.0
2005-08-17 14:10:00,27.22,27.23,27.2,27.22,17700.0,14.7519,14.7573,14.741,14.7519,17700.0
2005-08-17 14:20:00,27.21,27.22,27.21,27.21,4100.0,14.7465,14.7519,14.7465,14.7465,4100.0
2005-08-17 14:30:00,27.22,27.22,27.18,27.18,4300.0,14.7519,14.7519,14.7302,14.7302,4300.0
2005-08-17 14:40:00,27.2,27.21,27.17,27.2,8500.0,14.741,14.7465,14.7248,14.741,8500.0
2005-08-17 14:50:00,27.2,27.25,27.2,27.24,32800.0,14.741,14.7681,14.741,14.7627,32800.0
2005-08-17 15:00:00,27.25,27.29,27.25,27.25,5800.0,14.7681,14.7898,14.7681,14.7681,5800.0
2005-08-17 15:10:00,27.25,27.33,27.25,27.31,10400.0,14.7681,14.8115,14.7681,14.8007,10400.0
2005-08-17 15:20:00,27.32,27.33,27.3,27.31,3400.0,14.8061,14.8115,14.7952,14.8007,3400.0
2005-08-17 15:30:00,27.31,27.36,27.31,27.33,6700.0,14.8007,14.8278,14.8007,14.8115,6700.0
2005-08-17 15:40:00,27.33,27.35,27.3,27.32,11400.0,14.8115,14.8223,14.7952,14.8061,11400.0
2005-08-17 15:50:00,27.33,27.34,27.32,27.33,19400.0,14.8115,14.8169,14.8061,14.8115,19400.0
2005-08-18 09:30:00,27.33,27.33,27.32,27.32,21900.0,14.8115,14.8115,14.8061,14.8061,21900.0
2005-08-18 09:40:00,27.32,27.32,27.3,27.31,14500.0,14.8061,14.8061,14.7952,14.8007,14500.0
2005-08-18 09:50:00,27.31,27.33,27.3,27.33,14200.0,14.8007,14.8115,14.7952,14.8115,14200.0
2005-08-18 10:00:00,27.31,27.31,27.26,27.27,23900.0,14.8007,14.8007,14.7736,14.779,23900.0
2005-08-18 10:10:00,27.24,27.24,27.2,27.21,4300.0,14.7627,14.7627,14.741,14.7465,4300.0
2005-08-18 10:20:00,27.21,27.23,27.2,27.23,4500.0,14.7465,14.7573,14.741,14.7573,4500.0
2005-08-18 10:30:00,27.23,27.25,27.22,27.22,4400.0,14.7573,14.7681,14.7519,14.7519,4400.0
2005-08-18 10:40:00,27.22,27.23,27.2,27.2,4900.0,14.7519,14.7573,14.741,14.741,4900.0
2005-08-18 10:50:00,27.19,27.19,27.16,27.17,5000.0,14.7356,14.7356,14.7194,14.7248,5000.0
2005-08-18 11:00:00,27.17,27.18,27.16,27.18,6000.0,14.7248,14.7302,14.7194,14.7302,6000.0
2005-08-18 11:10:00,27.17,27.19,27.16,27.16,7000.0,14.7248,14.7356,14.7194,14.7194,7000.0
2005-08-18 11:20:00,27.17,27.18,27.16,27.18,6500.0,14.7248,14.7302,14.7194,14.7302,6500.0
2005-08-18 11:30:00,27.17,27.17,27.14,27.14,1700.0,14.7248,14.7248,14.7085,14.7085,1700.0
2005-08-18 11:40:00,27.14,27.15,27.13,27.14,3600.0,14.7085,14.7139,14.7031,14.7085,3600.0
2005-08-18 11:50:00,27.15,27.15,27.14,27.14,1900.0,14.7139,14.7139,14.7085,14.7085,1900.0
2005-08-18 12:00:00,27.14,27.15,27.14,27.15,2200.0,14.7085,14.7139,14.7085,14.7139,2200.0
2005-08-18 12:10:00,27.14,27.14,27.13,27.14,5300.0,14.7085,14.7085,14.7031,14.7085,5300.0
2005-08-18 12:20:00,27.13,27.13,27.06,27.06,9700.0,14.7031,14.7031,14.6652,14.6652,9700.0
2005-08-18 12:30:00,27.06,27.06,27.01,27.04,16100.0,14.6652,14.6652,14.6381,14.6543,16100.0
2005-08-18 12:40:00,27.04,27.05,27.01,27.04,3900.0,14.6543,14.6597,14.6381,14.6543,3900.0
2005-08-18 12:50:00,27.04,27.07,27.04,27.07,3500.0,14.6543,14.6706,14.6543,14.6706,3500.0
2005-08-18 13:00:00,27.08,27.09,27.08,27.09,2300.0,14.676,14.6814,14.676,14.6814,2300.0
2005-08-18 13:10:00,27.09,27.1,27.08,27.1,2400.0,14.6814,14.6868,14.676,14.6868,2400.0
2005-08-18 13:20:00,27.09,27.13,27.09,27.13,2400.0,14.6814,14.7031,14.6814,14.7031,2400.0
2005-08-18 13:30:00,27.13,27.16,27.13,27.16,5900.0,14.7031,14.7194,14.7031,14.7194,5900.0
2005-08-18 13:40:00,27.16,27.17,27.16,27.17,2000.0,14.7194,14.7248,14.7194,14.7248,2000.0
2005-08-18 13:50:00,27.17,27.19,27.17,27.18,5700.0,14.7248,14.7356,14.7248,14.7302,5700.0
2005-08-18 14:00:00,27.18,27.18,27.16,27.17,3600.0,14.7302,14.7302,14.7194,14.7248,3600.0
2005-08-18 14:10:00,27.17,27.19,27.17,27.17,6600.0,14.7248,14.7356,14.7248,14.7248,6600.0
2005-08-18 14:20:00,27.17,27.18,27.1,27.13,9300.0,14.7248,14.7302,14.6868,14.7031,9300.0
2005-08-18 14:30:00,27.13,27.16,27.11,27.15,8600.0,14.7031,14.7194,14.6923,14.7139,8600.0
2005-08-18 14:40:00,27.15,27.16,27.15,27.15,5500.0,14.7139,14.7194,14.7139,14.7139,5500.0
2005-08-18 14:50:00,27.14,27.14,27.11,27.12,5800.0,14.7085,14.7085,14.6923,14.6977,5800.0
2005-08-18 15:00:00,27.12,27.13,27.12,27.12,4700.0,14.6977,14.7031,14.6977,14.6977,4700.0
2005-08-18 15:10:00,27.13,27.13,27.11,27.11,6700.0,14.7031,14.7031,14.6923,14.6923,6700.0
2005-08-18 15:20:00,27.11,27.16,27.03,27.16,15400.0,14.6923,14.7194,14.6489,14.7194,15400.0
2005-08-18 15:30:00,27.16,27.17,27.14,27.17,10400.0,14.7194,14.7248,14.7085,14.7248,10400.0
2005-08-18 15:40:00,27.17,27.17,27.09,27.1,19000.0,14.7248,14.7248,14.6814,14.6868,19000.0
2005-08-18 15:50:00,27.1,27.1,27.01,27.08,52500.0,14.6868,14.6868,14.6381,14.676,52500.0
2005-08-19 09:30:00,27.08,27.08,27.05,27.06,14500.0,14.676,14.676,14.6597,14.6652,14500.0
2005-08-19 09:40:00,27.06,27.13,27.05,27.13,8000.0,14.6652,14.7031,14.6597,14.7031,8000.0
2005-08-19 09:50:00,27.13,27.13,27.1,27.11,17200.0,14.7031,14.7031,14.6868,14.6923,17200.0
2005-08-19 10:00:00,27.1,27.16,27.1,27.16,24200.0,14.6868,14.7194,14.6868,14.7194,24200.0
2005-08-19 10:10:00,27.15,27.16,27.13,27.14,14100.0,14.7139,14.7194,14.7031,14.7085,14100.0
2005-08-19 10:20:00,27.14,27.18,27.13,27.14,14900.0,14.7085,14.7302,14.7031,14.7085,14900.0
2005-08-19 10:30:00,27.13,27.14,27.13,27.13,11300.0,14.7031,14.7085,14.7031,14.7031,11300.0
2005-08-19 10:40:00,27.13,27.17,27.13,27.16,12000.0,14.7031,14.7248,14.7031,14.7194,12000.0
2005-08-19 10:50:00,27.16,27.2,27.15,27.18,5300.0,14.7194,14.741,14.7139,14.7302,5300.0
2005-08-19 11:00:00,27.18,27.21,27.15,27.18,8200.0,14.7302,14.7465,14.7139,14.7302,8200.0
2005-08-19 11:10:00,27.18,27.22,27.18,27.19,12200.0,14.7302,14.7519,14.7302,14.7356,12200.0
2005-08-19 11:20:00,27.18,27.21,27.18,27.21,4100.0,14.7302,14.7465,14.7302,14.7465,4100.0
2005-08-19 11:30:00,27.22,27.22,27.18,27.22,6600.0,14.7519,14.7519,14.7302,14.7519,6600.0
2005-08-19 11:40:00,27.22,27.23,27.22,27.23,5600.0,14.7519,14.7573,14.7519,14.7573,5600.0
2005-08-19 11:50:00,27.23,27.23,27.2,27.2,3300.0,14.7573,14.7573,14.741,14.741,3300.0
2005-08-19 12:00:00,27.2,27.22,27.19,27.2,9800.0,14.741,14.7519,14.7356,14.741,9800.0
2005-08-19 12:10:00,27.21,27.23,27.21,27.22,5900.0,14.7465,14.7573,14.7465,14.7519,5900.0
2005-08-19 12:20:00,27.22,27.23,27.22,27.22,5900.0,14.7519,14.7573,14.7519,14.7519,5900.0
2005-08-19 12:30:00,27.22,27.23,27.21,27.23,6200.0,14.7519,14.7573,14.7465,14.7573,6200.0
2005-08-19 12:40:00,27.24,27.24,27.23,27.24,2100.0,14.7627,14.7627,14.7573,14.7627,2100.0
2005-08-19 12:50:00,27.24,27.24,27.23,27.24,3100.0,14.7627,14.7627,14.7573,14.7627,3100.0
2005-08-19 13:00:00,27.23,27.24,27.23,27.24,1800.0,14.7573,14.7627,14.7573,14.7627,1800.0
2005-08-19 13:10:00,27.24,27.24,27.23,27.23,4900.0,14.7627,14.7627,14.7573,14.7573,4900.0
2005-08-19 13:20:00,27.24,27.27,27.23,27.27,20900.0,14.7627,14.779,14.7573,14.779,20900.0
2005-08-19 13:30:00,27.28,27.3,27.26,27.28,9100.0,14.7844,14.7952,14.7736,14.7844,9100.0
2005-08-19 13:40:00,27.27,27.28,27.24,27.28,9100.0,14.779,14.7844,14.7627,14.7844,9100.0
2005-08-19 13:50:00,27.28,27.3,27.27,27.29,9500.0,14.7844,14.7952,14.779,14.7898,9500.0
2005-08-19 14:00:00,27.29,27.31,27.28,27.31,48200.0,14.7898,14.8007,14.7844,14.8007,48200.0
2005-08-19 14:10:00,27.3,27.33,27.3,27.32,14700.0,14.7952,14.8115,14.7952,14.8061,14700.0
2005-08-19 14:20:00,27.32,27.33,27.31,27.32,16900.0,14.8061,14.8115,14.8007,14.8061,16900.0
2005-08-19 14:30:00,27.32,27.34,27.31,27.34,11400.0,14.8061,14.8169,14.8007,14.8169,11400.0
2005-08-19 14:40:00,27.34,27.41,27.34,27.4,14700.0,14.8169,14.8548,14.8169,14.8494,14700.0
2005-08-19 14:50:00,27.4,27.42,27.37,27.41,13600.0,14.8494,14.8603,14.8332,14.8548,13600.0
2005-08-19 15:00:00,27.4,27.48,27.4,27.48,28500.0,14.8494,14.8928,14.8494,14.8928,28500.0
2005-08-19 15:10:00,27.48,27.49,27.44,27.45,19800.0,14.8928,14.8982,14.8711,14.8765,19800.0
2005-08-19 15:20:00,27.45,27.48,27.45,27.48,14600.0,14.8765,14.8928,14.8765,14.8928,14600.0
2005-08-19 15:30:00,27.49,27.49,27.46,27.49,25200.0,14.8982,14.8982,14.8819,14.8982,25200.0
2005-08-19 15:40:00,27.49,27.51,27.49,27.5,24700.0,14.8982,14.909,14.8982,14.9036,24700.0
2005-08-19 15:50:00,27.5,27.5,27.41,27.48,21000.0,14.9036,14.9036,14.8548,14.8928,21000.0
2005-08-22 09:30:00,27.4,27.46,27.4,27.44,14900.0,14.8494,14.8819,14.8494,14.8711,14900.0
2005-08-22 09:40:00,27.43,27.43,27.31,27.32,9500.0,14.8657,14.8657,14.8007,14.8061,9500.0
2005-08-22 09:50:00,27.32,27.32,27.25,27.3,8300.0,14.8061,14.8061,14.7681,14.7952,8300.0
2005-08-22 10:00:00,27.29,27.34,27.27,27.32,17000.0,14.7898,14.8169,14.779,14.8061,17000.0
2005-08-22 10:10:00,27.32,27.33,27.26,27.26,11300.0,14.8061,14.8115,14.7736,14.7736,11300.0
2005-08-22 10:20:00,27.26,27.26,27.17,27.18,5800.0,14.7736,14.7736,14.7248,14.7302,5800.0
2005-08-22 10:30:00,27.18,27.25,27.18,27.25,23200.0,14.7302,14.7681,14.7302,14.7681,23200.0
2005-08-22 10:40:00,27.26,27.26,27.18,27.21,7500.0,14.7736,14.7736,14.7302,14.7465,7500.0
2005-08-22 10:50:00,27.21,27.24,27.21,27.22,5000.0,14.7465,14.7627,14.7465,14.7519,5000.0
2005-08-22 11:00:00,27.23,27.25,27.21,27.24,15700.0,14.7573,14.7681,14.7465,14.7627,15700.0
2005-08-22 11:10:00,27.26,27.26,27.21,27.21,6700.0,14.7736,14.7736,14.7465,14.7465,6700.0
2005-08-22 11:20:00,27.21,27.22,27.21,27.22,5400.0,14.7465,14.7519,14.7465,14.7519,5400.0
2005-08-22 11:30:00,27.21,27.23,27.2,27.23,5600.0,14.7465,14.7573,14.741,14.7573,5600.0
2005-08-22 11:40:00,27.22,27.25,27.22,27.24,5900.0,14.7519,14.7681,14.7519,14.7627,5900.0
2005-08-22 11:50:00,27.24,27.25,27.21,27.22,7100.0,14.7627,14.7681,14.7465,14.7519,7100.0
2005-08-22 12:00:00,27.21,27.22,27.17,27.19,6700.0,14.7465,14.7519,14.7248,14.7356,6700.0
2005-08-22 12:10:00,27.17,27.19,27.15,27.18,10900.0,14.7248,14.7356,14.7139,14.7302,10900.0
2005-08-22 12:20:00,27.17,27.21,27.15,27.19,9400.0,14.7248,14.7465,14.7139,14.7356,9400.0
2005-08-22 12:30:00,27.19,27.21,27.19,27.2,16600.0,14.7356,14.7465,14.7356,14.741,16600.0
2005-08-22 12:40:00,27.19,27.22,27.19,27.21,4700.0,14.7356,14.7519,14.7356,14.7465,4700.0
2005-08-22 12:50:00,27.2,27.26,27.2,27.26,5200.0,14.741,14.7736,14.741,14.7736,5200.0
2005-08-22 13:00:00,27.24,27.25,27.22,27.23,5400.0,14.7627,14.7681,14.7519,14.7573,5400.0
2005-08-22 13:10:00,27.22,27.25,27.22,27.22,6100.0,14.7519,14.7681,14.7519,14.7519,6100.0
2005-08-22 13:20:00,27.23,27.25,27.22,27.24,7800.0,14.7573,14.7681,14.7519,14.7627,7800.0
2005-08-22 13:30:00,27.24,27.27,27.22,27.23,4400.0,14.7627,14.779,14.7519,14.7573,4400.0
2005-08-22 13:40:00,27.22,27.25,27.22,27.25,3700.0,14.7519,14.7681,14.7519,14.7681,3700.0
2005-08-22 13:50:00,27.24,27.27,27.22,27.25,5500.0,14.7627,14.779,14.7519,14.7681,5500.0
2005-08-22 14:00:00,27.23,27.23,27.21,27.23,8400.0,14.7573,14.7573,14.7465,14.7573,8400.0
2005-08-22 14:10:00,27.22,27.26,27.2,27.26,5000.0,14.7519,14.7736,14.741,14.7736,5000.0
2005-08-22 14:20:00,27.26,27.26,27.22,27.23,6900.0,14.7736,14.7736,14.7519,14.7573,6900.0
2005-08-22 14:30:00,27.23,27.26,27.2,27.26,9900.0,14.7573,14.7736,14.741,14.7736,9900.0
2005-08-22 14:40:00,27.26,27.28,27.26,27.28,6900.0,14.7736,14.7844,14.7736,14.7844,6900.0
2005-08-22 14:50:00,27.28,27.28,27.23,27.27,10500.0,14.7844,14.7844,14.7573,14.779,10500.0
2005-08-22 15:00:00,27.27,27.3,27.25,27.26,16100.0,14.779,14.7952,14.7681,14.7736,16100.0
2005-08-22 15:10:00,27.25,27.25,27.21,27.25,15500.0,14.7681,14.7681,14.7465,14.7681,15500.0
2005-08-22 15:20:00,27.25,27.28,27.25,27.26,22200.0,14.7681,14.7844,14.7681,14.7736,22200.0
2005-08-22 15:30:00,27.27,27.29,27.26,27.27,13300.0,14.779,14.7898,14.7736,14.779,13300.0
2005-08-22 15:40:00,27.27,27.29,27.27,27.28,11800.0,14.779,14.7898,14.779,14.7844,11800.0
2005-08-22 15:50:00,27.28,27.36,27.28,27.36,20500.0,14.7844,14.8278,14.7844,14.8278,20500.0
2005-08-23 09:30:00,27.39,27.39,27.39,27.39,3700.0,14.844,14.844,14.844,14.844,3700.0
2005-08-23 09:40:00,27.37,27.38,27.28,27.3,5600.0,14.8332,14.8386,14.7844,14.7952,5600.0
2005-08-23 09:50:00,27.29,27.3,27.26,27.28,26700.0,14.7898,14.7952,14.7736,14.7844,26700.0
2005-08-23 10:00:00,27.27,27.3,27.26,27.26,41100.0,14.779,14.7952,14.7736,14.7736,41100.0
2005-08-23 10:10:00,27.26,27.28,27.26,27.26,3200.0,14.7736,14.7844,14.7736,14.7736,3200.0
2005-08-23 10:20:00,27.25,27.28,27.25,27.25,8000.0,14.7681,14.7844,14.7681,14.7681,8000.0
2005-08-23 10:30:00,27.25,27.25,27.24,27.25,9700.0,14.7681,14.7681,14.7627,14.7681,9700.0
2005-08-23 10:40:00,27.26,27.35,27.26,27.34,6800.0,14.7736,14.8223,14.7736,14.8169,6800.0
2005-08-23 10:50:00,27.35,27.38,27.34,27.38,3700.0,14.8223,14.8386,14.8169,14.8386,3700.0
2005-08-23 11:00:00,27.39,27.39,27.33,27.35,7100.0,14.844,14.844,14.8115,14.8223,7100.0
2005-08-23 11:10:00,27.34,27.35,27.32,27.32,2300.0,14.8169,14.8223,14.8061,14.8061,2300.0
2005-08-23 11:20:00,27.31,27.32,27.3,27.31,4200.0,14.8007,14.8061,14.7952,14.8007,4200.0
2005-08-23 11:30:00,27.31,27.31,27.3,27.3,2500.0,14.8007,14.8007,14.7952,14.7952,2500.0
2005-08-23 11:40:00,27.29,27.29,27.27,27.28,2700.0,14.7898,14.7898,14.779,14.7844,2700.0
2005-08-23 11:50:00,27.28,27.29,27.26,27.28,8500.0,14.7844,14.7898,14.7736,14.7844,8500.0
2005-08-23 12:00:00,27.27,27.28,27.26,27.26,3300.0,14.779,14.7844,14.7736,14.7736,3300.0
2005-08-23 12:10:00,27.26,27.26,27.23,27.25,6100.0,14.7736,14.7736,14.7573,14.7681,6100.0
2005-08-23 12:20:00,27.25,27.26,27.24,27.24,1800.0,14.7681,14.7736,14.7627,14.7627,1800.0
2005-08-23 12:30:00,27.25,27.25,27.25,27.25,3400.0,14.7681,14.7681,14.7681,14.7681,3400.0
2005-08-23 12:40:00,27.25,27.26,27.25,27.26,2000.0,14.7681,14.7736,14.7681,14.7736,2000.0
2005-08-23 12:50:00,27.25,27.26,27.25,27.26,1300.0,14.7681,14.7736,14.7681,14.7736,1300.0
2005-08-23 13:00:00,27.26,27.28,27.26,27.28,1700.0,14.7736,14.7844,14.7736,14.7844,1700.0
2005-08-23 13:10:00,27.28,27.3,27.28,27.3,2400.0,14.7844,14.7952,14.7844,14.7952,2400.0
2005-08-23 13:20:00,27.29,27.31,27.29,27.3,3300.0,14.7898,14.8007,14.7898,14.7952,3300.0
2005-08-23 13:30:00,27.3,27.3,27.3,27.3,1200.0,14.7952,14.7952,14.7952,14.7952,1200.0
2005-08-23 13:40:00,27.28,27.37,27.28,27.32,3100.0,14.7844,14.8332,14.7844,14.8061,3100.0
2005-08-23 13:50:00,27.31,27.32,27.3,27.32,1700.0,14.8007,14.8061,14.7952,14.8061,1700.0
2005-08-23 14:00:00,27.32,27.36,27.31,27.33,2300.0,14.8061,14.8278,14.8007,14.8115,2300.0
2005-08-23 14:10:00,27.31,27.34,27.3,27.34,1400.0,14.8007,14.8169,14.7952,14.8169,1400.0
2005-08-23 14:20:00,27.33,27.38,27.33,27.38,1400.0,14.8115,14.8386,14.8115,14.8386,1400.0
2005-08-23 14:30:00,27.37,27.4,27.33,27.35,2200.0,14.8332,14.8494,14.8115,14.8223,2200.0
2005-08-23 14:40:00,27.37,27.39,27.35,27.37,1100.0,14.8332,14.844,14.8223,14.8332,1100.0
2005-08-23 14:50:00,27.33,27.33,27.32,27.33,1600.0,14.8115,14.8115,14.8061,14.8115,1600.0
2005-08-23 15:00:00,27.32,27.35,27.29,27.31,8500.0,14.8061,14.8223,14.7898,14.8007,8500.0
2005-08-23 15:10:00,27.31,27.33,27.31,27.33,5100.0,14.8007,14.8115,14.8007,14.8115,5100.0
2005-08-23 15:20:00,27.32,27.34,27.32,27.34,12000.0,14.8061,14.8169,14.8061,14.8169,12000.0
2005-08-23 15:30:00,27.33,27.34,27.32,27.34,8200.0,14.8115,14.8169,14.8061,14.8169,8200.0
2005-08-23 15:40:00,27.33,27.34,27.31,27.31,5200.0,14.8115,14.8169,14.8007,14.8007,5200.0
2005-08-23 15:50:00,27.31,27.36,27.3,27.36,13200.0,14.8007,14.8278,14.7952,14.8278,13200.0
2005-08-24 09:30:00,27.35,27.36,27.35,27.36,7800.0,14.8223,14.8278,14.8223,14.8278,7800.0
2005-08-24 09:40:00,27.37,27.39,27.36,27.39,2600.0,14.8332,14.844,14.8278,14.844,2600.0
2005-08-24 09:50:00,27.43,27.43,27.34,27.37,8300.0,14.8657,14.8657,14.8169,14.8332,8300.0
2005-08-24 10:00:00,27.36,27.45,27.36,27.42,7600.0,14.8278,14.8765,14.8278,14.8603,7600.0
2005-08-24 10:10:00,27.44,27.44,27.42,27.43,4100.0,14.8711,14.8711,14.8603,14.8657,4100.0
2005-08-24 10:20:00,27.43,27.46,27.41,27.46,6300.0,14.8657,14.8819,14.8548,14.8819,6300.0
2005-08-24 10:30:00,27.46,27.48,27.46,27.48,11900.0,14.8819,14.8928,14.8819,14.8928,11900.0
2005-08-24 10:40:00,27.48,27.48,27.43,27.47,8500.0,14.8928,14.8928,14.8657,14.8874,8500.0
2005-08-24 10:50:00,27.46,27.49,27.46,27.49,9800.0,14.8819,14.8982,14.8819,14.8982,9800.0
2005-08-24 11:00:00,27.49,27.58,27.49,27.55,42800.0,14.8982,14.947,14.8982,14.9307,42800.0
2005-08-24 11:10:00,27.54,27.55,27.51,27.53,14300.0,14.9253,14.9307,14.909,14.9199,14300.0
2005-08-24 11:20:00,27.53,27.54,27.53,27.54,8900.0,14.9199,14.9253,14.9199,14.9253,8900.0
2005-08-24 11:30:00,27.55,27.56,27.54,27.56,4400.0,14.9307,14.9361,14.9253,14.9361,4400.0
2005-08-24 11:40:00,27.56,27.59,27.55,27.57,6300.0,14.9361,14.9524,14.9307,14.9416,6300.0
2005-08-24 11:50:00,27.58,27.63,27.57,27.63,8200.0,14.947,14.9741,14.9416,14.9741,8200.0
2005-08-24 12:00:00,27.63,27.64,27.6,27.61,5900.0,14.9741,14.9795,14.9578,14.9632,5900.0
2005-08-24 12:10:00,27.61,27.63,27.61,27.63,8700.0,14.9632,14.9741,14.9632,14.9741,8700.0
2005-08-24 12:20:00,27.62,27.63,27.62,27.63,8900.0,14.9687,14.9741,14.9687,14.9741,8900.0
2005-08-24 12:30:00,27.63,27.66,27.57,27.62,29100.0,14.9741,14.9903,14.9416,14.9687,29100.0
2005-08-24 12:40:00,27.61,27.64,27.61,27.63,1300.0,14.9632,14.9795,14.9632,14.9741,1300.0
2005-08-24 12:50:00,27.64,27.68,27.63,27.67,3300.0,14.9795,15.0012,14.9741,14.9958,3300.0
2005-08-24 13:00:00,27.65,27.66,27.64,27.64,1800.0,14.9849,14.9903,14.9795,14.9795,1800.0
2005-08-24 13:10:00,27.64,27.64,27.63,27.63,3000.0,14.9795,14.9795,14.9741,14.9741,3000.0
2005-08-24 13:20:00,27.62,27.63,27.61,27.61,12500.0,14.9687,14.9741,14.9632,14.9632,12500.0
2005-08-24 13:30:00,27.62,27.62,27.61,27.61,1800.0,14.9687,14.9687,14.9632,14.9632,1800.0
2005-08-24 13:40:00,27.62,27.7,27.62,27.66,18100.0,14.9687,15.012,14.9687,14.9903,18100.0
2005-08-24 13:50:00,27.66,27.67,27.65,27.66,6500.0,14.9903,14.9958,14.9849,14.9903,6500.0
2005-08-24 14:00:00,27.66,27.73,27.65,27.73,17800.0,14.9903,15.0283,14.9849,15.0283,17800.0
2005-08-24 14:10:00,27.71,27.75,27.7,27.73,17000.0,15.0174,15.0391,15.012,15.0283,17000.0
2005-08-24 14:20:00,27.74,27.76,27.71,27.72,7000.0,15.0337,15.0445,15.0174,15.0229,7000.0
2005-08-24 14:30:00,27.72,27.78,27.71,27.77,14700.0,15.0229,15.0554,15.0174,15.0499,14700.0
2005-08-24 14:40:00,27.77,27.8,27.77,27.79,60600.0,15.0499,15.0662,15.0499,15.0608,60600.0
2005-08-24 14:50:00,27.78,27.79,27.78,27.79,16400.0,15.0554,15.0608,15.0554,15.0608,16400.0
2005-08-24 15:00:00,27.79,27.79,27.75,27.76,37300.0,15.0608,15.0608,15.0391,15.0445,37300.0
2005-08-24 15:10:00,27.75,27.76,27.67,27.68,32900.0,15.0391,15.0445,14.9958,15.0012,32900.0
2005-08-24 15:20:00,27.67,27.68,27.62,27.62,6800.0,14.9958,15.0012,14.9687,14.9687,6800.0
2005-08-24 15:30:00,27.64,27.64,27.55,27.57,28500.0,14.9795,14.9795,14.9307,14.9416,28500.0
2005-08-24 15:40:00,27.59,27.6,27.55,27.56,16300.0,14.9524,14.9578,14.9307,14.9361,16300.0
2005-08-24 15:50:00,27.55,27.56,27.53,27.53,19100.0,14.9307,14.9361,14.9199,14.9199,19100.0
2005-08-25 09:30:00,27.55,27.58,27.5,27.5,6300.0,14.9307,14.947,14.9036,14.9036,6300.0
2005-08-25 09:40:00,27.49,27.54,27.49,27.54,3900.0,14.8982,14.9253,14.8982,14.9253,3900.0
2005-08-25 09:50:00,27.53,27.6,27.51,27.53,7900.0,14.9199,14.9578,14.909,14.9199,7900.0
2005-08-25 10:00:00,27.53,27.56,27.51,27.51,8000.0,14.9199,14.9361,14.909,14.909,8000.0
2005-08-25 10:10:00,27.52,27.52,27.47,27.5,9400.0,14.9145,14.9145,14.8874,14.9036,9400.0
2005-08-25 10:20:00,27.49,27.55,27.49,27.54,4900.0,14.8982,14.9307,14.8982,14.9253,4900.0
2005-08-25 10:30:00,27.54,27.59,27.54,27.57,5800.0,14.9253,14.9524,14.9253,14.9416,5800.0
2005-08-25 10:40:00,27.56,27.59,27.54,27.56,7900.0,14.9361,14.9524,14.9253,14.9361,7900.0
2005-08-25 10:50:00,27.56,27.58,27.54,27.58,6000.0,14.9361,14.947,14.9253,14.947,6000.0
2005-08-25 11:00:00,27.57,27.57,27.56,27.56,4800.0,14.9416,14.9416,14.9361,14.9361,4800.0
2005-08-25 11:10:00,27.56,27.56,27.53,27.55,10900.0,14.9361,14.9361,14.9199,14.9307,10900.0
2005-08-25 11:20:00,27.54,27.57,27.52,27.57,5000.0,14.9253,14.9416,14.9145,14.9416,5000.0
2005-08-25 11:30:00,27.57,27.57,27.51,27.51,2300.0,14.9416,14.9416,14.909,14.909,2300.0
2005-08-25 11:40:00,27.51,27.51,27.48,27.49,6300.0,14.909,14.909,14.8928,14.8982,6300.0
2005-08-25 11:50:00,27.49,27.49,27.48,27.49,2500.0,14.8982,14.8982,14.8928,14.8982,2500.0
2005-08-25 12:00:00,27.49,27.51,27.48,27.5,2900.0,14.8982,14.909,14.8928,14.9036,2900.0
2005-08-25 12:10:00,27.52,27.53,27.49,27.49,2800.0,14.9145,14.9199,14.8982,14.8982,2800.0
2005-08-25 12:20:00,27.5,27.51,27.49,27.49,2200.0,14.9036,14.909,14.8982,14.8982,2200.0
2005-08-25 12:30:00,27.46,27.49,27.46,27.49,4200.0,14.8819,14.8982,14.8819,14.8982,4200.0
2005-08-25 12:40:00,27.49,27.51,27.49,27.5,3500.0,14.8982,14.909,14.8982,14.9036,3500.0
2005-08-25 12:50:00,27.54,27.54,27.5,27.52,1900.0,14.9253,14.9253,14.9036,14.9145,1900.0
2005-08-25 13:00:00,27.52,27.54,27.51,27.53,3900.0,14.9145,14.9253,14.909,14.9199,3900.0
2005-08-25 13:10:00,27.54,27.54,27.47,27.47,3600.0,14.9253,14.9253,14.8874,14.8874,3600.0
2005-08-25 13:20:00,27.47,27.5,27.47,27.49,2500.0,14.8874,14.9036,14.8874,14.8982,2500.0
2005-08-25 13:30:00,27.5,27.5,27.49,27.49,3600.0,14.9036,14.9036,14.8982,14.8982,3600.0
2005-08-25 13:40:00,27.5,27.5,27.49,27.49,4300.0,14.9036,14.9036,14.8982,14.8982,4300.0
2005-08-25 13:50:00,27.47,27.53,27.47,27.5,6300.0,14.8874,14.9199,14.8874,14.9036,6300.0
2005-08-25 14:00:00,27.51,27.51,27.47,27.47,6000.0,14.909,14.909,14.8874,14.8874,6000.0
2005-08-25 14:10:00,27.47,27.47,27.45,27.45,4100.0,14.8874,14.8874,14.8765,14.8765,4100.0
2005-08-25 14:20:00,27.44,27.49,27.43,27.47,10200.0,14.8711,14.8982,14.8657,14.8874,10200.0
2005-08-25 14:30:00,27.5,27.5,27.44,27.47,5600.0,14.9036,14.9036,14.8711,14.8874,5600.0
2005-08-25 14:40:00,27.47,27.47,27.44,27.45,7300.0,14.8874,14.8874,14.8711,14.8765,7300.0
2005-08-25 14:50:00,27.45,27.46,27.41,27.42,12000.0,14.8765,14.8819,14.8548,14.8603,12000.0
2005-08-25 15:00:00,27.43,27.44,27.42,27.43,8800.0,14.8657,14.8711,14.8603,14.8657,8800.0
2005-08-25 15:10:00,27.45,27.45,27.4,27.43,13900.0,14.8765,14.8765,14.8494,14.8657,13900.0
2005-08-25 15:20:00,27.43,27.47,27.43,27.45,6200.0,14.8657,14.8874,14.8657,14.8765,6200.0
2005-08-25 15:30:00,27.45,27.46,27.44,27.44,10100.0,14.8765,14.8819,14.8711,14.8711,10100.0
2005-08-25 15:40:00,27.45,27.51,27.44,27.5,20500.0,14.8765,14.909,14.8711,14.9036,20500.0
2005-08-25 15:50:00,27.5,27.57,27.49,27.52,55800.0,14.9036,14.9416,14.8982,14.9145,55800.0
2005-08-26 09:30:00,27.45,27.47,27.42,27.46,7600.0,14.8765,14.8874,14.8603,14.8819,7600.0
2005-08-26 09:40:00,27.46,27.46,27.4,27.41,17300.0,14.8819,14.8819,14.8494,14.8548,17300.0
2005-08-26 09:50:00,27.45,27.46,27.4,27.43,6300.0,14.8765,14.8819,14.8494,14.8657,6300.0
2005-08-26 10:00:00,27.41,27.43,27.4,27.43,12900.0,14.8548,14.8657,14.8494,14.8657,12900.0
2005-08-26 10:10:00,27.4,27.42,27.4,27.41,8900.0,14.8494,14.8603,14.8494,14.8548,8900.0
2005-08-26 10:20:00,27.41,27.43,27.41,27.42,5000.0,14.8548,14.8657,14.8548,14.8603,5000.0
2005-08-26 10:30:00,27.42,27.43,27.35,27.35,68300.0,14.8603,14.8657,14.8223,14.8223,68300.0
2005-08-26 10:40:00,27.34,27.37,27.33,27.37,4600.0,14.8169,14.8332,14.8115,14.8332,4600.0
2005-08-26 10:50:00,27.36,27.43,27.34,27.43,12000.0,14.8278,14.8657,14.8169,14.8657,12000.0
2005-08-26 11:00:00,27.43,27.43,27.41,27.42,4900.0,14.8657,14.8657,14.8548,14.8603,4900.0
2005-08-26 11:10:00,27.42,27.43,27.39,27.41,4000.0,14.8603,14.8657,14.844,14.8548,4000.0
2005-08-26 11:20:00,27.41,27.41,27.4,27.41,3400.0,14.8548,14.8548,14.8494,14.8548,3400.0
2005-08-26 11:30:00,27.41,27.41,27.4,27.41,4900.0,14.8548,14.8548,14.8494,14.8548,4900.0
2005-08-26 11:40:00,27.41,27.41,27.4,27.41,2000.0,14.8548,14.8548,14.8494,14.8548,2000.0
2005-08-26 11:50:00,27.41,27.41,27.4,27.41,2900.0,14.8548,14.8548,14.8494,14.8548,2900.0
2005-08-26 12:00:00,27.41,27.42,27.41,27.41,2700.0,14.8548,14.8603,14.8548,14.8548,2700.0
2005-08-26 12:10:00,27.41,27.45,27.41,27.44,3700.0,14.8548,14.8765,14.8548,14.8711,3700.0
2005-08-26 12:20:00,27.41,27.44,27.41,27.43,2000.0,14.8548,14.8711,14.8548,14.8657,2000.0
2005-08-26 12:30:00,27.43,27.44,27.42,27.42,6200.0,14.8657,14.8711,14.8603,14.8603,6200.0
2005-08-26 12:40:00,27.43,27.43,27.42,27.43,1800.0,14.8657,14.8657,14.8603,14.8657,1800.0
2005-08-26 12:50:00,27.43,27.43,27.4,27.43,7500.0,14.8657,14.8657,14.8494,14.8657,7500.0
2005-08-26 13:00:00,27.43,27.45,27.41,27.43,3100.0,14.8657,14.8765,14.8548,14.8657,3100.0
2005-08-26 13:10:00,27.43,27.43,27.41,27.41,1700.0,14.8657,14.8657,14.8548,14.8548,1700.0
2005-08-26 13:20:00,27.42,27.42,27.4,27.41,1400.0,14.8603,14.8603,14.8494,14.8548,1400.0
2005-08-26 13:30:00,27.4,27.41,27.4,27.4,2300.0,14.8494,14.8548,14.8494,14.8494,2300.0
2005-08-26 13:40:00,27.4,27.41,27.4,27.41,3100.0,14.8494,14.8548,14.8494,14.8548,3100.0
2005-08-26 13:50:00,27.41,27.42,27.41,27.41,3700.0,14.8548,14.8603,14.8548,14.8548,3700.0
2005-08-26 14:00:00,27.41,27.41,27.4,27.4,4600.0,14.8548,14.8548,14.8494,14.8494,4600.0
2005-08-26 14:10:00,27.41,27.41,27.4,27.41,5700.0,14.8548,14.8548,14.8494,14.8548,5700.0
2005-08-26 14:20:00,27.41,27.45,27.41,27.45,8300.0,14.8548,14.8765,14.8548,14.8765,8300.0
2005-08-26 14:30:00,27.45,27.45,27.42,27.42,3300.0,14.8765,14.8765,14.8603,14.8603,3300.0
2005-08-26 14:40:00,27.42,27.42,27.41,27.41,3300.0,14.8603,14.8603,14.8548,14.8548,3300.0
2005-08-26 14:50:00,27.41,27.44,27.4,27.42,7800.0,14.8548,14.8711,14.8494,14.8603,7800.0
2005-08-26 15:00:00,27.42,27.45,27.41,27.45,3800.0,14.8603,14.8765,14.8548,14.8765,3800.0
2005-08-26 15:10:00,27.43,27.46,27.4,27.41,7800.0,14.8657,14.8819,14.8494,14.8548,7800.0
2005-08-26 15:20:00,27.41,27.42,27.41,27.42,2100.0,14.8548,14.8603,14.8548,14.8603,2100.0
2005-08-26 15:30:00,27.42,27.43,27.41,27.42,6800.0,14.8603,14.8657,14.8548,14.8603,6800.0
2005-08-26 15:40:00,27.42,27.43,27.41,27.42,7300.0,14.8603,14.8657,14.8548,14.8603,7300.0
2005-08-26 15:50:00,27.42,27.42,27.4,27.4,18100.0,14.8603,14.8603,14.8494,14.8494,18100.0
2005-08-29 09:30:00,27.4,27.41,27.36,27.37,25400.0,14.8494,14.8548,14.8278,14.8332,25400.0
2005-08-29 09:40:00,27.37,27.38,27.3,27.32,20500.0,14.8332,14.8386,14.7952,14.8061,20500.0
2005-08-29 09:50:00,27.32,27.37,27.3,27.36,11200.0,14.8061,14.8332,14.7952,14.8278,11200.0
2005-08-29 10:00:00,27.36,27.4,27.36,27.4,25300.0,14.8278,14.8494,14.8278,14.8494,25300.0
2005-08-29 10:10:00,27.4,27.49,27.4,27.49,5400.0,14.8494,14.8982,14.8494,14.8982,5400.0
2005-08-29 10:20:00,27.48,27.51,27.46,27.48,3600.0,14.8928,14.909,14.8819,14.8928,3600.0
2005-08-29 10:30:00,27.48,27.54,27.48,27.54,7600.0,14.8928,14.9253,14.8928,14.9253,7600.0
2005-08-29 10:40:00,27.55,27.6,27.55,27.6,7200.0,14.9307,14.9578,14.9307,14.9578,7200.0
2005-08-29 10:50:00,27.6,27.64,27.59,27.63,62400.0,14.9578,14.9795,14.9524,14.9741,62400.0
2005-08-29 11:00:00,27.61,27.63,27.6,27.62,58200.0,14.9632,14.9741,14.9578,14.9687,58200.0
2005-08-29 11:10:00,27.61,27.63,27.61,27.63,7000.0,14.9632,14.9741,14.9632,14.9741,7000.0
2005-08-29 11:20:00,27.63,27.63,27.61,27.61,2700.0,14.9741,14.9741,14.9632,14.9632,2700.0
2005-08-29 11:30:00,27.61,27.63,27.61,27.63,9400.0,14.9632,14.9741,14.9632,14.9741,9400.0
2005-08-29 11:40:00,27.63,27.64,27.61,27.64,7100.0,14.9741,14.9795,14.9632,14.9795,7100.0
2005-08-29 11:50:00,27.64,27.66,27.63,27.66,6800.0,14.9795,14.9903,14.9741,14.9903,6800.0
2005-08-29 12:00:00,27.65,27.65,27.63,27.64,8400.0,14.9849,14.9849,14.9741,14.9795,8400.0
2005-08-29 12:10:00,27.63,27.66,27.63,27.66,9900.0,14.9741,14.9903,14.9741,14.9903,9900.0
2005-08-29 12:20:00,27.66,27.72,27.66,27.72,11400.0,14.9903,15.0229,14.9903,15.0229,11400.0
2005-08-29 12:30:00,27.72,27.73,27.7,27.72,7300.0,15.0229,15.0283,15.012,15.0229,7300.0
2005-08-29 12:40:00,27.73,27.79,27.73,27.79,16700.0,15.0283,15.0608,15.0283,15.0608,16700.0
2005-08-29 12:50:00,27.78,27.78,27.75,27.78,18800.0,15.0554,15.0554,15.0391,15.0554,18800.0
2005-08-29 13:00:00,27.78,27.86,27.78,27.86,11800.0,15.0554,15.0987,15.0554,15.0987,11800.0
2005-08-29 13:10:00,27.87,27.96,27.87,27.94,14600.0,15.1041,15.1529,15.1041,15.1421,14600.0
2005-08-29 13:20:00,27.94,27.95,27.93,27.94,3300.0,15.1421,15.1475,15.1367,15.1421,3300.0
2005-08-29 13:30:00,27.94,27.95,27.92,27.95,11000.0,15.1421,15.1475,15.1312,15.1475,11000.0
2005-08-29 13:40:00,27.95,28.0,27.95,27.99,5900.0,15.1475,15.1746,15.1475,15.1692,5900.0
2005-08-29 13:50:00,28.0,28.01,28.0,28.0,24100.0,15.1746,15.18,15.1746,15.1746,24100.0
2005-08-29 14:00:00,28.0,28.0,27.98,27.98,5100.0,15.1746,15.1746,15.1638,15.1638,5100.0
2005-08-29 14:10:00,27.99,27.99,27.96,27.96,6100.0,15.1692,15.1692,15.1529,15.1529,6100.0
2005-08-29 14:20:00,27.96,27.96,27.91,27.92,13400.0,15.1529,15.1529,15.1258,15.1312,13400.0
2005-08-29 14:30:00,27.92,27.94,27.92,27.94,9800.0,15.1312,15.1421,15.1312,15.1421,9800.0
2005-08-29 14:40:00,27.94,27.94,27.93,27.94,3800.0,15.1421,15.1421,15.1367,15.1421,3800.0
2005-08-29 14:50:00,27.94,27.98,27.94,27.98,7800.0,15.1421,15.1638,15.1421,15.1638,7800.0
2005-08-29 15:00:00,27.98,28.0,27.98,28.0,10900.0,15.1638,15.1746,15.1638,15.1746,10900.0
2005-08-29 15:10:00,27.99,28.0,27.98,28.0,9000.0,15.1692,15.1746,15.1638,15.1746,9000.0
2005-08-29 15:20:00,27.98,27.98,27.96,27.96,7500.0,15.1638,15.1638,15.1529,15.1529,7500.0
2005-08-29 15:30:00,27.96,27.97,27.95,27.97,4500.0,15.1529,15.1583,15.1475,15.1583,4500.0
2005-08-29 15:40:00,27.97,27.97,27.94,27.96,34200.0,15.1583,15.1583,15.1421,15.1529,34200.0
2005-08-29 15:50:00,27.96,27.98,27.95,27.98,38200.0,15.1529,15.1638,15.1475,15.1638,38200.0
2005-08-30 09:30:00,28.01,28.01,27.86,27.89,15700.0,15.18,15.18,15.0987,15.115,15700.0
2005-08-30 09:40:00,27.89,27.91,27.85,27.87,13300.0,15.115,15.1258,15.0933,15.1041,13300.0
2005-08-30 09:50:00,27.86,27.86,27.76,27.76,7300.0,15.0987,15.0987,15.0445,15.0445,7300.0
2005-08-30 10:00:00,27.77,27.81,27.74,27.74,6000.0,15.0499,15.0716,15.0337,15.0337,6000.0
2005-08-30 10:10:00,27.73,27.78,27.71,27.76,7900.0,15.0283,15.0554,15.0174,15.0445,7900.0
2005-08-30 10:20:00,27.75,27.76,27.74,27.76,6800.0,15.0391,15.0445,15.0337,15.0445,6800.0
2005-08-30 10:30:00,27.76,27.76,27.75,27.75,7300.0,15.0445,15.0445,15.0391,15.0391,7300.0
2005-08-30 10:40:00,27.75,27.76,27.74,27.76,7800.0,15.0391,15.0445,15.0337,15.0445,7800.0
2005-08-30 10:50:00,27.77,27.77,27.75,27.76,7400.0,15.0499,15.0499,15.0391,15.0445,7400.0
2005-08-30 11:00:00,27.76,27.78,27.76,27.76,7600.0,15.0445,15.0554,15.0445,15.0445,7600.0
2005-08-30 11:10:00,27.75,27.76,27.69,27.73,19200.0,15.0391,15.0445,15.0066,15.0283,19200.0
2005-08-30 11:20:00,27.72,27.72,27.68,27.68,4800.0,15.0229,15.0229,15.0012,15.0012,4800.0
2005-08-30 11:30:00,27.69,27.7,27.65,27.67,13000.0,15.0066,15.012,14.9849,14.9958,13000.0
2005-08-30 11:40:00,27.67,27.68,27.66,27.67,7200.0,14.9958,15.0012,14.9903,14.9958,7200.0
2005-08-30 11:50:00,27.67,27.68,27.66,27.68,4000.0,14.9958,15.0012,14.9903,15.0012,4000.0
2005-08-30 12:00:00,27.68,27.73,27.67,27.71,6200.0,15.0012,15.0283,14.9958,15.0174,6200.0
2005-08-30 12:10:00,27.73,27.75,27.72,27.75,3800.0,15.0283,15.0391,15.0229,15.0391,3800.0
2005-08-30 12:20:00,27.77,27.79,27.75,27.76,3500.0,15.0499,15.0608,15.0391,15.0445,3500.0
2005-08-30 12:30:00,27.78,27.78,27.75,27.75,2900.0,15.0554,15.0554,15.0391,15.0391,2900.0
2005-08-30 12:40:00,27.76,27.76,27.75,27.75,2700.0,15.0445,15.0445,15.0391,15.0391,2700.0
2005-08-30 12:50:00,27.76,27.77,27.75,27.76,5800.0,15.0445,15.0499,15.0391,15.0445,5800.0
2005-08-30 13:00:00,27.76,27.76,27.75,27.75,7800.0,15.0445,15.0445,15.0391,15.0391,7800.0
2005-08-30 13:10:00,27.75,27.76,27.75,27.75,1900.0,15.0391,15.0445,15.0391,15.0391,1900.0
2005-08-30 13:20:00,27.76,27.76,27.75,27.76,2900.0,15.0445,15.0445,15.0391,15.0445,2900.0
2005-08-30 13:30:00,27.76,27.83,27.75,27.82,7600.0,15.0445,15.0825,15.0391,15.077,7600.0
2005-08-30 13:40:00,27.83,27.89,27.81,27.89,7600.0,15.0825,15.115,15.0716,15.115,7600.0
2005-08-30 13:50:00,27.87,27.87,27.82,27.82,3700.0,15.1041,15.1041,15.077,15.077,3700.0
2005-08-30 14:00:00,27.82,27.82,27.78,27.78,4700.0,15.077,15.077,15.0554,15.0554,4700.0
2005-08-30 14:10:00,27.78,27.8,27.77,27.77,5300.0,15.0554,15.0662,15.0499,15.0499,5300.0
2005-08-30 14:20:00,27.77,27.81,27.77,27.8,7500.0,15.0499,15.0716,15.0499,15.0662,7500.0
2005-08-30 14:30:00,27.8,27.8,27.74,27.74,12800.0,15.0662,15.0662,15.0337,15.0337,12800.0
2005-08-30 14:40:00,27.75,27.75,27.74,27.74,45300.0,15.0391,15.0391,15.0337,15.0337,45300.0
2005-08-30 14:50:00,27.74,27.79,27.74,27.77,45000.0,15.0337,15.0608,15.0337,15.0499,45000.0
2005-08-30 15:00:00,27.78,27.81,27.77,27.78,17300.0,15.0554,15.0716,15.0499,15.0554,17300.0
2005-08-30 15:10:00,27.78,27.78,27.77,27.77,1700.0,15.0554,15.0554,15.0499,15.0499,1700.0
2005-08-30 15:20:00,27.77,27.78,27.77,27.78,10100.0,15.0499,15.0554,15.0499,15.0554,10100.0
2005-08-30 15:30:00,27.78,27.9,27.77,27.9,17500.0,15.0554,15.1204,15.0499,15.1204,17500.0
2005-08-30 15:40:00,27.89,27.89,27.84,27.85,16100.0,15.115,15.115,15.0879,15.0933,16100.0
2005-08-30 15:50:00,27.85,27.86,27.82,27.83,9200.0,15.0933,15.0987,15.077,15.0825,9200.0
2005-08-31 09:30:00,27.75,27.9,27.74,27.9,13500.0,15.0391,15.1204,15.0337,15.1204,13500.0
2005-08-31 09:40:00,27.9,27.9,27.76,27.8,11000.0,15.1204,15.1204,15.0445,15.0662,11000.0
2005-08-31 09:50:00,27.8,27.8,27.66,27.66,12600.0,15.0662,15.0662,14.9903,14.9903,12600.0
2005-08-31 10:00:00,27.65,27.75,27.59,27.63,60100.0,14.9849,15.0391,14.9524,14.9741,60100.0
2005-08-31 10:10:00,27.59,27.67,27.55,27.66,16300.0,14.9524,14.9958,14.9307,14.9903,16300.0
2005-08-31 10:20:00,27.68,27.73,27.67,27.71,13200.0,15.0012,15.0283,14.9958,15.0174,13200.0
2005-08-31 10:30:00,27.71,27.79,27.7,27.79,7700.0,15.0174,15.0608,15.012,15.0608,7700.0
2005-08-31 10:40:00,27.8,27.88,27.8,27.86,12000.0,15.0662,15.1096,15.0662,15.0987,12000.0
2005-08-31 10:50:00,27.86,27.9,27.82,27.89,22000.0,15.0987,15.1204,15.077,15.115,22000.0
2005-08-31 11:00:00,27.9,27.9,27.89,27.9,8800.0,15.1204,15.1204,15.115,15.1204,8800.0
2005-08-31 11:10:00,27.89,27.9,27.87,27.88,9600.0,15.115,15.1204,15.1041,15.1096,9600.0
2005-08-31 11:20:00,27.88,27.88,27.85,27.87,7000.0,15.1096,15.1096,15.0933,15.1041,7000.0
2005-08-31 11:30:00,27.87,27.9,27.87,27.9,4800.0,15.1041,15.1204,15.1041,15.1204,4800.0
2005-08-31 11:40:00,27.89,27.91,27.88,27.91,6400.0,15.115,15.1258,15.1096,15.1258,6400.0
2005-08-31 11:50:00,27.91,27.91,27.88,27.91,3700.0,15.1258,15.1258,15.1096,15.1258,3700.0
2005-08-31 12:00:00,27.93,27.93,27.88,27.88,6100.0,15.1367,15.1367,15.1096,15.1096,6100.0
2005-08-31 12:10:00,27.89,27.91,27.88,27.91,9800.0,15.115,15.1258,15.1096,15.1258,9800.0
2005-08-31 12:20:00,27.91,27.92,27.88,27.88,12800.0,15.1258,15.1312,15.1096,15.1096,12800.0
2005-08-31 12:30:00,27.89,27.89,27.87,27.88,17200.0,15.115,15.115,15.1041,15.1096,17200.0
2005-08-31 12:40:00,27.87,27.88,27.87,27.87,5300.0,15.1041,15.1096,15.1041,15.1041,5300.0
2005-08-31 12:50:00,27.87,27.88,27.86,27.86,9600.0,15.1041,15.1096,15.0987,15.0987,9600.0
2005-08-31 13:00:00,27.86,27.91,27.86,27.91,11200.0,15.0987,15.1258,15.0987,15.1258,11200.0
2005-08-31 13:10:00,27.92,28.11,27.92,28.11,39300.0,15.1312,15.2342,15.1312,15.2342,39300.0
2005-08-31 13:20:00,28.11,28.22,28.11,28.22,20300.0,15.2342,15.2938,15.2342,15.2938,20300.0
2005-08-31 13:30:00,28.22,28.27,28.21,28.27,59400.0,15.2938,15.3209,15.2884,15.3209,59400.0
2005-08-31 13:40:00,28.27,28.3,28.25,28.28,26400.0,15.3209,15.3372,15.3101,15.3263,26400.0
2005-08-31 13:50:00,28.29,28.39,28.29,28.38,18600.0,15.3318,15.386,15.3318,15.3805,18600.0
2005-08-31 14:00:00,28.38,28.38,28.34,28.34,9800.0,15.3805,15.3805,15.3589,15.3589,9800.0
2005-08-31 14:10:00,28.35,28.38,28.35,28.36,14500.0,15.3643,15.3805,15.3643,15.3697,14500.0
2005-08-31 14:20:00,28.36,28.37,28.35,28.35,23900.0,15.3697,15.3751,15.3643,15.3643,23900.0
2005-08-31 14:30:00,28.36,28.36,28.35,28.36,12900.0,15.3697,15.3697,15.3643,15.3697,12900.0
2005-08-31 14:40:00,28.36,28.36,28.35,28.36,13200.0,15.3697,15.3697,15.3643,15.3697,13200.0
2005-08-31 14:50:00,28.36,28.36,28.35,28.35,15600.0,15.3697,15.3697,15.3643,15.3643,15600.0
2005-08-31 15:00:00,28.35,28.39,28.35,28.39,67800.0,15.3643,15.386,15.3643,15.386,67800.0
2005-08-31 15:10:00,28.39,28.4,28.36,28.37,46800.0,15.386,15.3914,15.3697,15.3751,46800.0
2005-08-31 15:20:00,28.36,28.39,28.36,28.38,156200.0,15.3697,15.386,15.3697,15.3805,156200.0
2005-08-31 15:30:00,28.38,28.43,28.37,28.42,31700.0,15.3805,15.4076,15.3751,15.4022,31700.0
2005-08-31 15:40:00,28.41,28.46,28.41,28.46,43400.0,15.3968,15.4239,15.3968,15.4239,43400.0
2005-08-31 15:50:00,28.46,28.54,28.46,28.54,60600.0,15.4239,15.4673,15.4239,15.4673,60600.0
2005-09-01 09:30:00,28.72,28.72,28.55,28.56,36700.0,15.5648,15.5648,15.4727,15.4781,36700.0
2005-09-01 09:40:00,28.56,28.61,28.53,28.61,16400.0,15.4781,15.5052,15.4618,15.5052,16400.0
2005-09-01 09:50:00,28.61,28.71,28.59,28.68,21100.0,15.5052,15.5594,15.4943,15.5431,21100.0
2005-09-01 10:00:00,28.67,28.68,28.65,28.67,21300.0,15.5377,15.5431,15.5269,15.5377,21300.0
2005-09-01 10:10:00,28.67,28.76,28.67,28.7,22100.0,15.5377,15.5865,15.5377,15.554,22100.0
2005-09-01 10:20:00,28.7,28.89,28.68,28.87,57600.0,15.554,15.6569,15.5431,15.6461,57600.0
2005-09-01 10:30:00,28.88,28.88,28.77,28.79,15300.0,15.6515,15.6515,15.5919,15.6027,15300.0
2005-09-01 10:40:00,28.79,28.8,28.75,28.76,15500.0,15.6027,15.6082,15.5811,15.5865,15500.0
2005-09-01 10:50:00,28.76,28.85,28.76,28.85,27500.0,15.5865,15.6353,15.5865,15.6353,27500.0
2005-09-01 11:00:00,28.85,28.88,28.79,28.8,35800.0,15.6353,15.6515,15.6027,15.6082,35800.0
2005-09-01 11:10:00,28.8,28.96,28.8,28.87,23600.0,15.6082,15.6949,15.6082,15.6461,23600.0
2005-09-01 11:20:00,28.86,28.98,28.86,28.98,12200.0,15.6407,15.7057,15.6407,15.7057,12200.0
2005-09-01 11:30:00,28.98,29.1,28.97,29.06,30800.0,15.7057,15.7707,15.7003,15.7491,30800.0
2005-09-01 11:40:00,29.08,29.14,29.08,29.11,9700.0,15.7599,15.7924,15.7599,15.7762,9700.0
2005-09-01 11:50:00,29.11,29.16,29.09,29.13,9500.0,15.7762,15.8033,15.7653,15.787,9500.0
2005-09-01 12:00:00,29.14,29.2,29.14,29.2,10000.0,15.7924,15.8249,15.7924,15.8249,10000.0
2005-09-01 12:10:00,29.19,29.24,29.15,29.24,14200.0,15.8195,15.8466,15.7978,15.8466,14200.0
2005-09-01 12:20:00,29.24,29.24,29.19,29.24,43900.0,15.8466,15.8466,15.8195,15.8466,43900.0
2005-09-01 12:30:00,29.24,29.35,29.16,29.16,25500.0,15.8466,15.9062,15.8033,15.8033,25500.0
2005-09-01 12:40:00,29.17,29.17,29.13,29.15,10800.0,15.8087,15.8087,15.787,15.7978,10800.0
2005-09-01 12:50:00,29.15,29.19,29.1,29.16,18500.0,15.7978,15.8195,15.7707,15.8033,18500.0
2005-09-01 13:00:00,29.16,29.21,29.14,29.2,15500.0,15.8033,15.8304,15.7924,15.8249,15500.0
2005-09-01 13:10:00,29.2,29.22,29.19,29.22,5100.0,15.8249,15.8358,15.8195,15.8358,5100.0
2005-09-01 13:20:00,29.22,29.26,29.2,29.2,23300.0,15.8358,15.8575,15.8249,15.8249,23300.0
2005-09-01 13:30:00,29.23,29.24,29.2,29.2,60400.0,15.8412,15.8466,15.8249,15.8249,60400.0
2005-09-01 13:40:00,29.2,29.2,29.16,29.2,12200.0,15.8249,15.8249,15.8033,15.8249,12200.0
2005-09-01 13:50:00,29.18,29.28,29.14,29.19,9900.0,15.8141,15.8683,15.7924,15.8195,9900.0
2005-09-01 14:00:00,29.19,29.2,29.13,29.15,14600.0,15.8195,15.8249,15.787,15.7978,14600.0
2005-09-01 14:10:00,29.15,29.17,29.06,29.11,23900.0,15.7978,15.8087,15.7491,15.7762,23900.0
2005-09-01 14:20:00,29.12,29.2,29.12,29.13,11900.0,15.7816,15.8249,15.7816,15.787,11900.0
2005-09-01 14:30:00,29.13,29.14,29.04,29.05,54900.0,15.787,15.7924,15.7382,15.7436,54900.0
2005-09-01 14:40:00,29.04,29.06,29.0,29.0,9300.0,15.7382,15.7491,15.7165,15.7165,9300.0
2005-09-01 14:50:00,29.0,29.0,28.98,28.98,19600.0,15.7165,15.7165,15.7057,15.7057,19600.0
2005-09-01 15:00:00,28.98,29.04,28.96,29.02,29300.0,15.7057,15.7382,15.6949,15.7274,29300.0
2005-09-01 15:10:00,29.03,29.06,29.01,29.03,32000.0,15.7328,15.7491,15.722,15.7328,32000.0
2005-09-01 15:20:00,29.03,29.05,29.02,29.03,11200.0,15.7328,15.7436,15.7274,15.7328,11200.0
2005-09-01 15:30:00,29.02,29.1,29.01,29.04,32100.0,15.7274,15.7707,15.722,15.7382,32100.0
2005-09-01 15:40:00,29.03,29.05,28.97,29.0,13800.0,15.7328,15.7436,15.7003,15.7165,13800.0
2005-09-01 15:50:00,29.0,29.05,28.99,29.0,19900.0,15.7165,15.7436,15.7111,15.7165,19900.0
2005-09-02 09:30:00,29.01,29.03,29.0,29.03,7100.0,15.722,15.7328,15.7165,15.7328,7100.0
2005-09-02 09:40:00,29.03,29.07,28.94,28.99,2000.0,15.7328,15.7545,15.684,15.7111,2000.0
2005-09-02 09:50:00,28.98,28.98,28.92,28.94,4700.0,15.7057,15.7057,15.6732,15.684,4700.0
2005-09-02 10:00:00,28.92,28.92,28.88,28.88,4000.0,15.6732,15.6732,15.6515,15.6515,4000.0
2005-09-02 10:10:00,28.88,28.88,28.78,28.82,10000.0,15.6515,15.6515,15.5973,15.619,10000.0
2005-09-02 10:20:00,28.82,28.83,28.78,28.81,3600.0,15.619,15.6244,15.5973,15.6136,3600.0
2005-09-02 10:30:00,28.82,28.82,28.76,28.79,19800.0,15.619,15.619,15.5865,15.6027,19800.0
2005-09-02 10:40:00,28.8,28.83,28.8,28.83,6000.0,15.6082,15.6244,15.6082,15.6244,6000.0
2005-09-02 10:50:00,28.83,28.83,28.74,28.76,17600.0,15.6244,15.6244,15.5756,15.5865,17600.0
2005-09-02 11:00:00,28.77,28.79,28.77,28.78,11200.0,15.5919,15.6027,15.5919,15.5973,11200.0
2005-09-02 11:10:00,28.79,28.86,28.79,28.83,13800.0,15.6027,15.6407,15.6027,15.6244,13800.0
2005-09-02 11:20:00,28.83,28.84,28.82,28.83,1700.0,15.6244,15.6298,15.619,15.6244,1700.0
2005-09-02 11:30:00,28.83,28.85,28.8,28.82,5400.0,15.6244,15.6353,15.6082,15.619,5400.0
2005-09-02 11:40:00,28.82,28.83,28.82,28.83,2400.0,15.619,15.6244,15.619,15.6244,2400.0
2005-09-02 11:50:00,28.82,28.83,28.82,28.82,2900.0,15.619,15.6244,15.619,15.619,2900.0
2005-09-02 12:00:00,28.82,28.86,28.82,28.86,8800.0,15.619,15.6407,15.619,15.6407,8800.0
2005-09-02 12:10:00,28.86,28.86,28.83,28.85,4800.0,15.6407,15.6407,15.6244,15.6353,4800.0
2005-09-02 12:20:00,28.86,28.87,28.77,28.78,18200.0,15.6407,15.6461,15.5919,15.5973,18200.0
2005-09-02 12:30:00,28.79,28.91,28.78,28.9,7200.0,15.6027,15.6678,15.5973,15.6624,7200.0
2005-09-02 12:40:00,28.91,29.08,28.91,29.0,77600.0,15.6678,15.7599,15.6678,15.7165,77600.0
2005-09-02 12:50:00,29.0,29.05,28.98,29.01,4100.0,15.7165,15.7436,15.7057,15.722,4100.0
2005-09-02 13:00:00,29.01,29.01,29.0,29.0,300.0,15.722,15.722,15.7165,15.7165,300.0
2005-09-02 13:10:00,29.0,29.01,29.0,29.0,2500.0,15.7165,15.722,15.7165,15.7165,2500.0
2005-09-02 13:20:00,29.0,29.02,29.0,29.01,3200.0,15.7165,15.7274,15.7165,15.722,3200.0
2005-09-02 13:30:00,29.01,29.02,29.0,29.01,5400.0,15.722,15.7274,15.7165,15.722,5400.0
2005-09-02 13:40:00,29.01,29.01,28.97,28.99,4600.0,15.722,15.722,15.7003,15.7111,4600.0
2005-09-02 13:50:00,28.99,29.01,28.99,29.0,4700.0,15.7111,15.722,15.7111,15.7165,4700.0
2005-09-02 14:00:00,29.0,29.02,28.99,29.0,3200.0,15.7165,15.7274,15.7111,15.7165,3200.0
2005-09-02 14:10:00,29.01,29.03,28.99,29.03,6200.0,15.722,15.7328,15.7111,15.7328,6200.0
2005-09-02 14:20:00,29.03,29.03,28.98,28.98,2300.0,15.7328,15.7328,15.7057,15.7057,2300.0
2005-09-02 14:30:00,28.98,28.98,28.96,28.97,6900.0,15.7057,15.7057,15.6949,15.7003,6900.0
2005-09-02 14:40:00,28.97,28.97,28.91,28.91,4700.0,15.7003,15.7003,15.6678,15.6678,4700.0
2005-09-02 14:50:00,28.91,28.91,28.91,28.91,1600.0,15.6678,15.6678,15.6678,15.6678,1600.0
2005-09-02 15:00:00,28.92,28.92,28.89,28.9,5600.0,15.6732,15.6732,15.6569,15.6624,5600.0
2005-09-02 15:10:00,28.89,28.9,28.89,28.9,7100.0,15.6569,15.6624,15.6569,15.6624,7100.0
2005-09-02 15:20:00,28.9,28.9,28.89,28.9,2600.0,15.6624,15.6624,15.6569,15.6624,2600.0
2005-09-02 15:30:00,28.89,28.9,28.89,28.89,4100.0,15.6569,15.6624,15.6569,15.6569,4100.0
2005-09-02 15:40:00,28.89,28.9,28.84,28.85,4100.0,15.6569,15.6624,15.6298,15.6353,4100.0
2005-09-02 15:50:00,28.85,28.89,28.85,28.88,35400.0,15.6353,15.6569,15.6353,15.6515,35400.0
2005-09-06 09:30:00,29.1,29.15,29.1,29.14,12100.0,15.7707,15.7978,15.7707,15.7924,12100.0
2005-09-06 09:40:00,29.14,29.17,29.05,29.16,17400.0,15.7924,15.8087,15.7436,15.8033,17400.0
2005-09-06 09:50:00,29.16,29.27,29.14,29.27,17400.0,15.8033,15.8629,15.7924,15.8629,17400.0
2005-09-06 10:00:00,29.26,29.31,29.23,29.3,27400.0,15.8575,15.8846,15.8412,15.8791,27400.0
2005-09-06 10:10:00,29.31,29.31,29.27,29.28,38400.0,15.8846,15.8846,15.8629,15.8683,38400.0
2005-09-06 10:20:00,29.28,29.28,29.2,29.23,11000.0,15.8683,15.8683,15.8249,15.8412,11000.0
2005-09-06 10:30:00,29.23,29.24,29.21,29.22,10700.0,15.8412,15.8466,15.8304,15.8358,10700.0
2005-09-06 10:40:00,29.21,29.24,29.19,29.23,9300.0,15.8304,15.8466,15.8195,15.8412,9300.0
2005-09-06 10:50:00,29.22,29.22,29.17,29.19,8500.0,15.8358,15.8358,15.8087,15.8195,8500.0
2005-09-06 11:00:00,29.21,29.24,29.21,29.22,9500.0,15.8304,15.8466,15.8304,15.8358,9500.0
2005-09-06 11:10:00,29.22,29.25,29.16,29.24,18700.0,15.8358,15.852,15.8033,15.8466,18700.0
2005-09-06 11:20:00,29.24,29.26,29.21,29.24,14500.0,15.8466,15.8575,15.8304,15.8466,14500.0
2005-09-06 11:30:00,29.25,29.26,29.22,29.22,9100.0,15.852,15.8575,15.8358,15.8358,9100.0
2005-09-06 11:40:00,29.22,29.23,29.18,29.2,10200.0,15.8358,15.8412,15.8141,15.8249,10200.0
2005-09-06 11:50:00,29.21,29.22,29.2,29.21,4700.0,15.8304,15.8358,15.8249,15.8304,4700.0
2005-09-06 12:00:00,29.2,29.21,29.17,29.18,14900.0,15.8249,15.8304,15.8087,15.8141,14900.0
2005-09-06 12:10:00,29.18,29.19,29.18,29.19,6000.0,15.8141,15.8195,15.8141,15.8195,6000.0
2005-09-06 12:20:00,29.19,29.22,29.19,29.21,10300.0,15.8195,15.8358,15.8195,15.8304,10300.0
2005-09-06 12:30:00,29.21,29.21,29.17,29.18,4000.0,15.8304,15.8304,15.8087,15.8141,4000.0
2005-09-06 12:40:00,29.18,29.22,29.17,29.21,7100.0,15.8141,15.8358,15.8087,15.8304,7100.0
2005-09-06 12:50:00,29.2,29.29,29.2,29.28,11400.0,15.8249,15.8737,15.8249,15.8683,11400.0
2005-09-06 13:00:00,29.28,29.29,29.25,29.25,3900.0,15.8683,15.8737,15.852,15.852,3900.0
2005-09-06 13:10:00,29.27,29.27,29.23,29.24,4800.0,15.8629,15.8629,15.8412,15.8466,4800.0
2005-09-06 13:20:00,29.24,29.24,29.21,29.21,5200.0,15.8466,15.8466,15.8304,15.8304,5200.0
2005-09-06 13:30:00,29.21,29.24,29.2,29.24,11400.0,15.8304,15.8466,15.8249,15.8466,11400.0
2005-09-06 13:40:00,29.24,29.26,29.2,29.22,6300.0,15.8466,15.8575,15.8249,15.8358,6300.0
2005-09-06 13:50:00,29.22,29.24,29.21,29.24,9700.0,15.8358,15.8466,15.8304,15.8466,9700.0
2005-09-06 14:00:00,29.24,29.3,29.24,29.28,7700.0,15.8466,15.8791,15.8466,15.8683,7700.0
2005-09-06 14:10:00,29.28,29.28,29.25,29.25,11900.0,15.8683,15.8683,15.852,15.852,11900.0
2005-09-06 14:20:00,29.25,29.25,29.21,29.22,17000.0,15.852,15.852,15.8304,15.8358,17000.0
2005-09-06 14:30:00,29.22,29.22,29.19,29.2,9800.0,15.8358,15.8358,15.8195,15.8249,9800.0
2005-09-06 14:40:00,29.2,29.31,29.2,29.31,12400.0,15.8249,15.8846,15.8249,15.8846,12400.0
2005-09-06 14:50:00,29.3,29.3,29.27,29.3,7500.0,15.8791,15.8791,15.8629,15.8791,7500.0
2005-09-06 15:00:00,29.3,29.33,29.28,29.32,15000.0,15.8791,15.8954,15.8683,15.89,15000.0
2005-09-06 15:10:00,29.31,29.37,29.31,29.31,13100.0,15.8846,15.9171,15.8846,15.8846,13100.0
2005-09-06 15:20:00,29.31,29.31,29.24,29.24,8700.0,15.8846,15.8846,15.8466,15.8466,8700.0
2005-09-06 15:30:00,29.25,29.25,29.24,29.24,13900.0,15.852,15.852,15.8466,15.8466,13900.0
2005-09-06 15:40:00,29.24,29.25,29.2,29.22,10600.0,15.8466,15.852,15.8249,15.8358,10600.0
2005-09-06 15:50:00,29.22,29.34,29.22,29.3,41500.0,15.8358,15.9008,15.8358,15.8791,41500.0
2005-09-07 09:30:00,29.2,29.2,29.17,29.17,14900.0,15.8249,15.8249,15.8087,15.8087,14900.0
2005-09-07 09:40:00,29.19,29.19,29.1,29.15,15700.0,15.8195,15.8195,15.7707,15.7978,15700.0
2005-09-07 09:50:00,29.16,29.25,29.15,29.23,13300.0,15.8033,15.852,15.7978,15.8412,13300.0
2005-09-07 10:00:00,29.23,29.23,29.13,29.14,27000.0,15.8412,15.8412,15.787,15.7924,27000.0
2005-09-07 10:10:00,29.14,29.16,29.14,29.15,22800.0,15.7924,15.8033,15.7924,15.7978,22800.0
2005-09-07 10:20:00,29.15,29.17,29.15,29.16,28200.0,15.7978,15.8087,15.7978,15.8033,28200.0
2005-09-07 10:30:00,29.16,29.21,29.16,29.21,13000.0,15.8033,15.8304,15.8033,15.8304,13000.0
2005-09-07 10:40:00,29.21,29.23,29.18,29.18,13100.0,15.8304,15.8412,15.8141,15.8141,13100.0
2005-09-07 10:50:00,29.18,29.25,29.18,29.24,12500.0,15.8141,15.852,15.8141,15.8466,12500.0
2005-09-07 11:00:00,29.25,29.27,29.23,29.25,14400.0,15.852,15.8629,15.8412,15.852,14400.0
2005-09-07 11:10:00,29.25,29.29,29.25,29.29,9000.0,15.852,15.8737,15.852,15.8737,9000.0
2005-09-07 11:20:00,29.28,29.32,29.28,29.28,41700.0,15.8683,15.89,15.8683,15.8683,41700.0
2005-09-07 11:30:00,29.28,29.29,29.25,29.25,8200.0,15.8683,15.8737,15.852,15.852,8200.0
2005-09-07 11:40:00,29.26,29.26,29.23,29.23,5100.0,15.8575,15.8575,15.8412,15.8412,5100.0
2005-09-07 11:50:00,29.23,29.25,29.22,29.23,10300.0,15.8412,15.852,15.8358,15.8412,10300.0
2005-09-07 12:00:00,29.22,29.23,29.21,29.22,23100.0,15.8358,15.8412,15.8304,15.8358,23100.0
2005-09-07 12:10:00,29.22,29.22,29.07,29.15,47000.0,15.8358,15.8358,15.7545,15.7978,47000.0
2005-09-07 12:20:00,29.2,29.2,29.14,29.14,22800.0,15.8249,15.8249,15.7924,15.7924,22800.0
2005-09-07 12:30:00,29.15,29.24,29.13,29.22,22300.0,15.7978,15.8466,15.787,15.8358,22300.0
2005-09-07 12:40:00,29.21,29.23,29.16,29.21,11500.0,15.8304,15.8412,15.8033,15.8304,11500.0
2005-09-07 12:50:00,29.23,29.28,29.23,29.28,22400.0,15.8412,15.8683,15.8412,15.8683,22400.0
2005-09-07 13:00:00,29.28,29.28,29.25,29.25,4500.0,15.8683,15.8683,15.852,15.852,4500.0
2005-09-07 13:10:00,29.25,29.27,29.23,29.23,13300.0,15.852,15.8629,15.8412,15.8412,13300.0
2005-09-07 13:20:00,29.21,29.23,29.2,29.22,21600.0,15.8304,15.8412,15.8249,15.8358,21600.0
2005-09-07 13:30:00,29.22,29.22,29.15,29.15,25400.0,15.8358,15.8358,15.7978,15.7978,25400.0
2005-09-07 13:40:00,29.14,29.17,29.14,29.17,19100.0,15.7924,15.8087,15.7924,15.8087,19100.0
2005-09-07 13:50:00,29.17,29.19,29.16,29.18,16900.0,15.8087,15.8195,15.8033,15.8141,16900.0
2005-09-07 14:00:00,29.17,29.18,29.15,29.15,14100.0,15.8087,15.8141,15.7978,15.7978,14100.0
2005-09-07 14:10:00,29.15,29.15,29.1,29.1,15700.0,15.7978,15.7978,15.7707,15.7707,15700.0
2005-09-07 14:20:00,29.1,29.1,29.07,29.07,22200.0,15.7707,15.7707,15.7545,15.7545,22200.0
2005-09-07 14:30:00,29.08,29.09,29.03,29.03,30900.0,15.7599,15.7653,15.7328,15.7328,30900.0
2005-09-07 14:40:00,29.04,29.08,29.04,29.06,19600.0,15.7382,15.7599,15.7382,15.7491,19600.0
2005-09-07 14:50:00,29.06,29.1,29.05,29.08,30300.0,15.7491,15.7707,15.7436,15.7599,30300.0
2005-09-07 15:00:00,29.08,29.09,29.06,29.08,15600.0,15.7599,15.7653,15.7491,15.7599,15600.0
2005-09-07 15:10:00,29.07,29.1,29.05,29.06,35200.0,15.7545,15.7707,15.7436,15.7491,35200.0
2005-09-07 15:20:00,29.06,29.06,29.03,29.06,35200.0,15.7491,15.7491,15.7328,15.7491,35200.0
2005-09-07 15:30:00,29.06,29.09,29.06,29.08,21800.0,15.7491,15.7653,15.7491,15.7599,21800.0
2005-09-07 15:40:00,29.08,29.12,29.08,29.12,21100.0,15.7599,15.7816,15.7599,15.7816,21100.0
2005-09-07 15:50:00,29.11,29.15,29.11,29.14,52400.0,15.7762,15.7978,15.7762,15.7924,52400.0
2005-09-08 09:30:00,29.0,29.0,28.9,28.9,8000.0,15.7165,15.7165,15.6624,15.6624,8000.0
2005-09-08 09:40:00,28.91,28.91,28.82,28.85,12700.0,15.6678,15.6678,15.619,15.6353,12700.0
2005-09-08 09:50:00,28.82,28.82,28.7,28.73,29700.0,15.619,15.619,15.554,15.5702,29700.0
2005-09-08 10:00:00,28.73,28.75,28.65,28.67,129900.0,15.5702,15.5811,15.5269,15.5377,129900.0
2005-09-08 10:10:00,28.66,28.7,28.65,28.65,39200.0,15.5323,15.554,15.5269,15.5269,39200.0
2005-09-08 10:20:00,28.65,28.66,28.63,28.63,62400.0,15.5269,15.5323,15.516,15.516,62400.0
2005-09-08 10:30:00,28.64,28.65,28.62,28.65,14700.0,15.5214,15.5269,15.5106,15.5269,14700.0
2005-09-08 10:40:00,28.65,28.65,28.6,28.63,16500.0,15.5269,15.5269,15.4998,15.516,16500.0
2005-09-08 10:50:00,28.6,28.75,28.6,28.75,52000.0,15.4998,15.5811,15.4998,15.5811,52000.0
2005-09-08 11:00:00,28.72,28.72,28.66,28.67,12900.0,15.5648,15.5648,15.5323,15.5377,12900.0
2005-09-08 11:10:00,28.67,28.67,28.66,28.67,14800.0,15.5377,15.5377,15.5323,15.5377,14800.0
2005-09-08 11:20:00,28.67,28.67,28.65,28.66,22500.0,15.5377,15.5377,15.5269,15.5323,22500.0
2005-09-08 11:30:00,28.66,28.66,28.65,28.66,12000.0,15.5323,15.5323,15.5269,15.5323,12000.0
2005-09-08 11:40:00,28.65,28.66,28.65,28.65,9100.0,15.5269,15.5323,15.5269,15.5269,9100.0
2005-09-08 11:50:00,28.65,28.65,28.64,28.64,9700.0,15.5269,15.5269,15.5214,15.5214,9700.0
2005-09-08 12:00:00,28.64,28.65,28.64,28.65,4100.0,15.5214,15.5269,15.5214,15.5269,4100.0
2005-09-08 12:10:00,28.65,28.65,28.6,28.6,9400.0,15.5269,15.5269,15.4998,15.4998,9400.0
2005-09-08 12:20:00,28.62,28.62,28.59,28.61,11500.0,15.5106,15.5106,15.4943,15.5052,11500.0
2005-09-08 12:30:00,28.61,28.64,28.6,28.61,6500.0,15.5052,15.5214,15.4998,15.5052,6500.0
2005-09-08 12:40:00,28.61,28.62,28.6,28.6,3400.0,15.5052,15.5106,15.4998,15.4998,3400.0
2005-09-08 12:50:00,28.6,28.62,28.6,28.62,7500.0,15.4998,15.5106,15.4998,15.5106,7500.0
2005-09-08 13:00:00,28.62,28.63,28.61,28.62,3600.0,15.5106,15.516,15.5052,15.5106,3600.0
2005-09-08 13:10:00,28.62,28.65,28.62,28.64,35200.0,15.5106,15.5269,15.5106,15.5214,35200.0
2005-09-08 13:20:00,28.64,28.66,28.62,28.66,10500.0,15.5214,15.5323,15.5106,15.5323,10500.0
2005-09-08 13:30:00,28.65,28.66,28.63,28.65,19400.0,15.5269,15.5323,15.516,15.5269,19400.0
2005-09-08 13:40:00,28.64,28.65,28.63,28.64,7300.0,15.5214,15.5269,15.516,15.5214,7300.0
2005-09-08 13:50:00,28.64,28.64,28.61,28.62,16300.0,15.5214,15.5214,15.5052,15.5106,16300.0
2005-09-08 14:00:00,28.62,28.64,28.61,28.64,22500.0,15.5106,15.5214,15.5052,15.5214,22500.0
2005-09-08 14:10:00,28.63,28.64,28.6,28.61,6300.0,15.516,15.5214,15.4998,15.5052,6300.0
2005-09-08 14:20:00,28.61,28.68,28.61,28.65,9900.0,15.5052,15.5431,15.5052,15.5269,9900.0
2005-09-08 14:30:00,28.65,28.7,28.65,28.7,11500.0,15.5269,15.554,15.5269,15.554,11500.0
2005-09-08 14:40:00,28.7,28.71,28.65,28.71,8000.0,15.554,15.5594,15.5269,15.5594,8000.0
2005-09-08 14:50:00,28.71,28.74,28.65,28.65,4900.0,15.5594,15.5756,15.5269,15.5269,4900.0
2005-09-08 15:00:00,28.64,28.65,28.63,28.64,12100.0,15.5214,15.5269,15.516,15.5214,12100.0
2005-09-08 15:10:00,28.64,28.65,28.63,28.63,58800.0,15.5214,15.5269,15.516,15.516,58800.0
2005-09-08 15:20:00,28.61,28.64,28.61,28.63,16800.0,15.5052,15.5214,15.5052,15.516,16800.0
2005-09-08 15:30:00,28.64,28.64,28.63,28.63,17200.0,15.5214,15.5214,15.516,15.516,17200.0
2005-09-08 15:40:00,28.63,28.72,28.63,28.69,26700.0,15.516,15.5648,15.516,15.5485,26700.0
2005-09-08 15:50:00,28.68,28.69,28.66,28.66,19000.0,15.5431,15.5485,15.5323,15.5323,19000.0
2005-09-09 09:30:00,28.66,28.66,28.57,28.6,15900.0,15.5323,15.5323,15.4835,15.4998,15900.0
2005-09-09 09:40:00,28.6,28.69,28.54,28.59,28500.0,15.4998,15.5485,15.4673,15.4943,28500.0
2005-09-09 09:50:00,28.59,28.59,28.57,28.57,9400.0,15.4943,15.4943,15.4835,15.4835,9400.0
2005-09-09 10:00:00,28.57,28.65,28.57,28.61,34900.0,15.4835,15.5269,15.4835,15.5052,34900.0
2005-09-09 10:10:00,28.6,28.62,28.55,28.6,43100.0,15.4998,15.5106,15.4727,15.4998,43100.0
2005-09-09 10:20:00,28.6,28.6,28.57,28.57,8500.0,15.4998,15.4998,15.4835,15.4835,8500.0
2005-09-09 10:30:00,28.57,28.57,28.56,28.57,10400.0,15.4835,15.4835,15.4781,15.4835,10400.0
2005-09-09 10:40:00,28.57,28.58,28.56,28.58,74100.0,15.4835,15.4889,15.4781,15.4889,74100.0
2005-09-09 10:50:00,28.58,28.65,28.58,28.63,35600.0,15.4889,15.5269,15.4889,15.516,35600.0
2005-09-09 11:00:00,28.63,28.64,28.59,28.6,54500.0,15.516,15.5214,15.4943,15.4998,54500.0
2005-09-09 11:10:00,28.61,28.67,28.61,28.65,11700.0,15.5052,15.5377,15.5052,15.5269,11700.0
2005-09-09 11:20:00,28.65,28.67,28.64,28.65,10000.0,15.5269,15.5377,15.5214,15.5269,10000.0
2005-09-09 11:30:00,28.64,28.8,28.64,28.79,40400.0,15.5214,15.6082,15.5214,15.6027,40400.0
2005-09-09 11:40:00,28.79,28.8,28.74,28.76,16000.0,15.6027,15.6082,15.5756,15.5865,16000.0
2005-09-09 11:50:00,28.76,28.81,28.76,28.81,10400.0,15.5865,15.6136,15.5865,15.6136,10400.0
2005-09-09 12:00:00,28.84,28.99,28.84,28.97,19700.0,15.6298,15.7111,15.6298,15.7003,19700.0
2005-09-09 12:10:00,28.99,29.19,28.99,29.12,35200.0,15.7111,15.8195,15.7111,15.7816,35200.0
2005-09-09 12:20:00,29.13,29.16,29.13,29.14,24400.0,15.787,15.8033,15.787,15.7924,24400.0
2005-09-09 12:30:00,29.14,29.15,29.12,29.12,16100.0,15.7924,15.7978,15.7816,15.7816,16100.0
2005-09-09 12:40:00,29.12,29.13,29.01,29.01,19700.0,15.7816,15.787,15.722,15.722,19700.0
2005-09-09 12:50:00,29.01,29.02,28.97,28.98,29700.0,15.722,15.7274,15.7003,15.7057,29700.0
2005-09-09 13:00:00,28.98,29.0,28.98,28.99,23400.0,15.7057,15.7165,15.7057,15.7111,23400.0
2005-09-09 13:10:00,28.99,29.02,28.99,29.01,22800.0,15.7111,15.7274,15.7111,15.722,22800.0
2005-09-09 13:20:00,29.01,29.07,28.98,29.02,19600.0,15.722,15.7545,15.7057,15.7274,19600.0
2005-09-09 13:30:00,29.03,29.03,29.0,29.0,11300.0,15.7328,15.7328,15.7165,15.7165,11300.0
2005-09-09 13:40:00,29.0,29.01,28.99,28.99,14400.0,15.7165,15.722,15.7111,15.7111,14400.0
2005-09-09 13:50:00,29.0,29.0,28.95,28.97,28800.0,15.7165,15.7165,15.6895,15.7003,28800.0
2005-09-09 14:00:00,28.98,28.99,28.95,28.98,27700.0,15.7057,15.7111,15.6895,15.7057,27700.0
2005-09-09 14:10:00,28.98,28.99,28.93,28.94,15300.0,15.7057,15.7111,15.6786,15.684,15300.0
2005-09-09 14:20:00,28.95,28.98,28.93,28.98,38300.0,15.6895,15.7057,15.6786,15.7057,38300.0
2005-09-09 14:30:00,28.98,29.02,28.96,28.97,29600.0,15.7057,15.7274,15.6949,15.7003,29600.0
2005-09-09 14:40:00,28.97,29.0,28.96,28.99,32800.0,15.7003,15.7165,15.6949,15.7111,32800.0
2005-09-09 14:50:00,28.99,29.07,28.98,29.07,18800.0,15.7111,15.7545,15.7057,15.7545,18800.0
2005-09-09 15:00:00,29.08,29.1,29.03,29.05,32000.0,15.7599,15.7707,15.7328,15.7436,32000.0
2005-09-09 15:10:00,29.05,29.05,28.98,29.0,19100.0,15.7436,15.7436,15.7057,15.7165,19100.0
2005-09-09 15:20:00,29.0,29.0,28.94,28.99,19800.0,15.7165,15.7165,15.684,15.7111,19800.0
2005-09-09 15:30:00,28.97,29.0,28.97,28.99,40400.0,15.7003,15.7165,15.7003,15.7111,40400.0
2005-09-09 15:40:00,29.0,29.0,28.95,28.98,40700.0,15.7165,15.7165,15.6895,15.7057,40700.0
2005-09-09 15:50:00,28.98,29.0,28.98,29.0,48400.0,15.7057,15.7165,15.7057,15.7165,48400.0
2005-09-12 09:30:00,29.0,29.01,28.96,28.96,16000.0,15.7165,15.722,15.6949,15.6949,16000.0
2005-09-12 09:40:00,28.98,29.06,28.98,29.0,17000.0,15.7057,15.7491,15.7057,15.7165,17000.0
2005-09-12 09:50:00,29.0,29.0,28.88,28.9,34600.0,15.7165,15.7165,15.6515,15.6624,34600.0
2005-09-12 10:00:00,28.91,28.91,28.84,28.85,11000.0,15.6678,15.6678,15.6298,15.6353,11000.0
2005-09-12 10:10:00,28.85,29.01,28.84,28.9,30300.0,15.6353,15.722,15.6298,15.6624,30300.0
2005-09-12 10:20:00,28.9,28.98,28.89,28.98,20000.0,15.6624,15.7057,15.6569,15.7057,20000.0
2005-09-12 10:30:00,28.97,28.98,28.9,28.91,11000.0,15.7003,15.7057,15.6624,15.6678,11000.0
2005-09-12 10:40:00,28.91,29.0,28.91,28.95,24600.0,15.6678,15.7165,15.6678,15.6895,24600.0
2005-09-12 10:50:00,28.96,28.96,28.92,28.96,33400.0,15.6949,15.6949,15.6732,15.6949,33400.0
2005-09-12 11:00:00,28.97,29.0,28.96,28.99,16700.0,15.7003,15.7165,15.6949,15.7111,16700.0
2005-09-12 11:10:00,29.0,29.06,28.99,29.04,23600.0,15.7165,15.7491,15.7111,15.7382,23600.0
2005-09-12 11:20:00,29.05,29.05,29.03,29.05,2800.0,15.7436,15.7436,15.7328,15.7436,2800.0
2005-09-12 11:30:00,29.05,29.06,29.05,29.06,18800.0,15.7436,15.7491,15.7436,15.7491,18800.0
2005-09-12 11:40:00,29.06,29.06,29.05,29.06,1500.0,15.7491,15.7491,15.7436,15.7491,1500.0
2005-09-12 11:50:00,29.05,29.06,29.05,29.05,6400.0,15.7436,15.7491,15.7436,15.7436,6400.0
2005-09-12 12:00:00,29.06,29.06,29.01,29.01,6500.0,15.7491,15.7491,15.722,15.722,6500.0
2005-09-12 12:10:00,29.01,29.01,28.98,28.98,6900.0,15.722,15.722,15.7057,15.7057,6900.0
2005-09-12 12:20:00,28.98,28.98,28.95,28.95,7600.0,15.7057,15.7057,15.6895,15.6895,7600.0
2005-09-12 12:30:00,28.95,28.96,28.94,28.94,5100.0,15.6895,15.6949,15.684,15.684,5100.0
2005-09-12 12:40:00,28.95,28.95,28.94,28.94,3400.0,15.6895,15.6895,15.684,15.684,3400.0
2005-09-12 12:50:00,28.94,28.95,28.93,28.93,7600.0,15.684,15.6895,15.6786,15.6786,7600.0
2005-09-12 13:00:00,28.93,28.93,28.88,28.88,27600.0,15.6786,15.6786,15.6515,15.6515,27600.0
2005-09-12 13:10:00,28.89,28.89,28.86,28.87,12700.0,15.6569,15.6569,15.6407,15.6461,12700.0
2005-09-12 13:20:00,28.87,28.9,28.87,28.9,7800.0,15.6461,15.6624,15.6461,15.6624,7800.0
2005-09-12 13:30:00,28.89,28.9,28.89,28.9,9700.0,15.6569,15.6624,15.6569,15.6624,9700.0
2005-09-12 13:40:00,28.9,28.9,28.89,28.9,13300.0,15.6624,15.6624,15.6569,15.6624,13300.0
2005-09-12 13:50:00,28.89,28.9,28.89,28.9,9400.0,15.6569,15.6624,15.6569,15.6624,9400.0
2005-09-12 14:00:00,28.89,28.9,28.89,28.9,10200.0,15.6569,15.6624,15.6569,15.6624,10200.0
2005-09-12 14:10:00,28.9,28.94,28.89,28.91,8600.0,15.6624,15.684,15.6569,15.6678,8600.0
2005-09-12 14:20:00,28.9,28.91,28.89,28.89,16800.0,15.6624,15.6678,15.6569,15.6569,16800.0
2005-09-12 14:30:00,28.89,28.95,28.88,28.93,11700.0,15.6569,15.6895,15.6515,15.6786,11700.0
2005-09-12 14:40:00,28.93,28.97,28.93,28.97,15700.0,15.6786,15.7003,15.6786,15.7003,15700.0
2005-09-12 14:50:00,28.97,28.99,28.97,28.99,6900.0,15.7003,15.7111,15.7003,15.7111,6900.0
2005-09-12 15:00:00,28.99,28.99,28.97,28.98,7500.0,15.7111,15.7111,15.7003,15.7057,7500.0
2005-09-12 15:10:00,28.97,28.99,28.97,28.99,13500.0,15.7003,15.7111,15.7003,15.7111,13500.0
2005-09-12 15:20:00,28.99,28.99,28.98,28.99,11900.0,15.7111,15.7111,15.7057,15.7111,11900.0
2005-09-12 15:30:00,28.99,29.0,28.98,28.99,13900.0,15.7111,15.7165,15.7057,15.7111,13900.0
2005-09-12 15:40:00,29.0,29.0,28.97,28.97,47500.0,15.7165,15.7165,15.7003,15.7003,47500.0
2005-09-12 15:50:00,28.98,28.99,28.95,28.95,24800.0,15.7057,15.7111,15.6895,15.6895,24800.0
2005-09-13 09:30:00,28.95,28.95,28.75,28.75,50300.0,15.6895,15.6895,15.5811,15.5811,50300.0
2005-09-13 09:40:00,28.65,28.66,28.52,28.63,60000.0,15.5269,15.5323,15.4564,15.516,60000.0
2005-09-13 09:50:00,28.63,28.63,28.52,28.52,12200.0,15.516,15.516,15.4564,15.4564,12200.0
2005-09-13 10:00:00,28.52,28.59,28.48,28.59,28000.0,15.4564,15.4943,15.4347,15.4943,28000.0
2005-09-13 10:10:00,28.57,28.57,28.51,28.53,14200.0,15.4835,15.4835,15.451,15.4618,14200.0
2005-09-13 10:20:00,28.54,28.54,28.49,28.49,12100.0,15.4673,15.4673,15.4402,15.4402,12100.0
2005-09-13 10:30:00,28.5,28.5,28.43,28.46,9300.0,15.4456,15.4456,15.4076,15.4239,9300.0
2005-09-13 10:40:00,28.45,28.46,28.44,28.44,9200.0,15.4185,15.4239,15.4131,15.4131,9200.0
2005-09-13 10:50:00,28.44,28.44,28.38,28.4,13900.0,15.4131,15.4131,15.3805,15.3914,13900.0
2005-09-13 11:00:00,28.4,28.47,28.39,28.44,15400.0,15.3914,15.4293,15.386,15.4131,15400.0
2005-09-13 11:10:00,28.44,28.5,28.44,28.5,11600.0,15.4131,15.4456,15.4131,15.4456,11600.0
2005-09-13 11:20:00,28.5,28.55,28.49,28.55,6600.0,15.4456,15.4727,15.4402,15.4727,6600.0
2005-09-13 11:30:00,28.55,28.58,28.52,28.58,5200.0,15.4727,15.4889,15.4564,15.4889,5200.0
2005-09-13 11:40:00,28.56,28.6,28.55,28.57,4100.0,15.4781,15.4998,15.4727,15.4835,4100.0
2005-09-13 11:50:00,28.58,28.58,28.54,28.55,6300.0,15.4889,15.4889,15.4673,15.4727,6300.0
2005-09-13 12:00:00,28.54,28.54,28.5,28.52,10300.0,15.4673,15.4673,15.4456,15.4564,10300.0
2005-09-13 12:10:00,28.53,28.55,28.52,28.53,2500.0,15.4618,15.4727,15.4564,15.4618,2500.0
2005-09-13 12:20:00,28.53,28.57,28.53,28.56,4400.0,15.4618,15.4835,15.4618,15.4781,4400.0
2005-09-13 12:30:00,28.56,28.57,28.53,28.56,5200.0,15.4781,15.4835,15.4618,15.4781,5200.0
2005-09-13 12:40:00,28.57,28.61,28.53,28.59,8700.0,15.4835,15.5052,15.4618,15.4943,8700.0
2005-09-13 12:50:00,28.59,28.63,28.59,28.63,4500.0,15.4943,15.516,15.4943,15.516,4500.0
2005-09-13 13:00:00,28.65,28.66,28.63,28.63,3700.0,15.5269,15.5323,15.516,15.516,3700.0
2005-09-13 13:10:00,28.63,28.65,28.63,28.64,10300.0,15.516,15.5269,15.516,15.5214,10300.0
2005-09-13 13:20:00,28.64,28.64,28.62,28.64,3700.0,15.5214,15.5214,15.5106,15.5214,3700.0
2005-09-13 13:30:00,28.63,28.69,28.62,28.69,9600.0,15.516,15.5485,15.5106,15.5485,9600.0
2005-09-13 13:40:00,28.68,28.7,28.64,28.64,4600.0,15.5431,15.554,15.5214,15.5214,4600.0
2005-09-13 13:50:00,28.65,28.67,28.64,28.66,4700.0,15.5269,15.5377,15.5214,15.5323,4700.0
2005-09-13 14:00:00,28.66,28.7,28.63,28.68,6500.0,15.5323,15.554,15.516,15.5431,6500.0
2005-09-13 14:10:00,28.68,28.77,28.67,28.75,11700.0,15.5431,15.5919,15.5377,15.5811,11700.0
2005-09-13 14:20:00,28.75,28.76,28.71,28.73,6900.0,15.5811,15.5865,15.5594,15.5702,6900.0
2005-09-13 14:30:00,28.72,28.73,28.72,28.72,6000.0,15.5648,15.5702,15.5648,15.5648,6000.0
2005-09-13 14:40:00,28.72,28.73,28.69,28.7,9600.0,15.5648,15.5702,15.5485,15.554,9600.0
2005-09-13 14:50:00,28.69,28.7,28.68,28.69,8800.0,15.5485,15.554,15.5431,15.5485,8800.0
2005-09-13 15:00:00,28.69,28.7,28.62,28.65,10300.0,15.5485,15.554,15.5106,15.5269,10300.0
2005-09-13 15:10:00,28.65,28.72,28.64,28.67,11000.0,15.5269,15.5648,15.5214,15.5377,11000.0
2005-09-13 15:20:00,28.67,28.7,28.66,28.69,12400.0,15.5377,15.554,15.5323,15.5485,12400.0
2005-09-13 15:30:00,28.68,28.73,28.66,28.71,15700.0,15.5431,15.5702,15.5323,15.5594,15700.0
2005-09-13 15:40:00,28.7,28.73,28.65,28.72,24000.0,15.554,15.5702,15.5269,15.5648,24000.0
2005-09-13 15:50:00,28.72,28.72,28.64,28.68,22500.0,15.5648,15.5648,15.5214,15.5431,22500.0
2005-09-14 09:30:00,28.69,28.7,28.6,28.63,11100.0,15.5485,15.554,15.4998,15.516,11100.0
2005-09-14 09:40:00,28.63,28.63,28.46,28.46,5400.0,15.516,15.516,15.4239,15.4239,5400.0
2005-09-14 09:50:00,28.47,28.5,28.41,28.47,5700.0,15.4293,15.4456,15.3968,15.4293,5700.0
2005-09-14 10:00:00,28.42,28.51,28.41,28.41,4400.0,15.4022,15.451,15.3968,15.3968,4400.0
2005-09-14 10:10:00,28.42,28.5,28.42,28.49,4300.0,15.4022,15.4456,15.4022,15.4402,4300.0
2005-09-14 10:20:00,28.49,28.49,28.39,28.4,6000.0,15.4402,15.4402,15.386,15.3914,6000.0
2005-09-14 10:30:00,28.37,28.4,28.37,28.39,8400.0,15.3751,15.3914,15.3751,15.386,8400.0
2005-09-14 10:40:00,28.39,28.4,28.34,28.35,6000.0,15.386,15.3914,15.3589,15.3643,6000.0
2005-09-14 10:50:00,28.35,28.36,28.3,28.3,7200.0,15.3643,15.3697,15.3372,15.3372,7200.0
2005-09-14 11:00:00,28.3,28.32,28.29,28.32,17400.0,15.3372,15.348,15.3318,15.348,17400.0
2005-09-14 11:10:00,28.32,28.36,28.31,28.31,2100.0,15.348,15.3697,15.3426,15.3426,2100.0
2005-09-14 11:20:00,28.32,28.34,28.32,28.34,6900.0,15.348,15.3589,15.348,15.3589,6900.0
2005-09-14 11:30:00,28.33,28.35,28.31,28.34,3900.0,15.3534,15.3643,15.3426,15.3589,3900.0
2005-09-14 11:40:00,28.34,28.37,28.34,28.34,4800.0,15.3589,15.3751,15.3589,15.3589,4800.0
2005-09-14 11:50:00,28.33,28.37,28.31,28.36,4800.0,15.3534,15.3751,15.3426,15.3697,4800.0
2005-09-14 12:00:00,28.34,28.35,28.3,28.34,4400.0,15.3589,15.3643,15.3372,15.3589,4400.0
2005-09-14 12:10:00,28.34,28.35,28.34,28.34,2900.0,15.3589,15.3643,15.3589,15.3589,2900.0
2005-09-14 12:20:00,28.34,28.34,28.33,28.33,1700.0,15.3589,15.3589,15.3534,15.3534,1700.0
2005-09-14 12:30:00,28.32,28.32,28.3,28.32,2800.0,15.348,15.348,15.3372,15.348,2800.0
2005-09-14 12:40:00,28.32,28.35,28.32,28.35,1200.0,15.348,15.3643,15.348,15.3643,1200.0
2005-09-14 12:50:00,28.32,28.35,28.32,28.35,3800.0,15.348,15.3643,15.348,15.3643,3800.0
2005-09-14 13:00:00,28.34,28.37,28.34,28.37,2200.0,15.3589,15.3751,15.3589,15.3751,2200.0
2005-09-14 13:10:00,28.37,28.4,28.37,28.39,3700.0,15.3751,15.3914,15.3751,15.386,3700.0
2005-09-14 13:20:00,28.39,28.41,28.39,28.4,6100.0,15.386,15.3968,15.386,15.3914,6100.0
2005-09-14 13:30:00,28.4,28.44,28.4,28.42,5300.0,15.3914,15.4131,15.3914,15.4022,5300.0
2005-09-14 13:40:00,28.42,28.43,28.41,28.43,6400.0,15.4022,15.4076,15.3968,15.4076,6400.0
2005-09-14 13:50:00,28.41,28.44,28.41,28.43,3000.0,15.3968,15.4131,15.3968,15.4076,3000.0
2005-09-14 14:00:00,28.45,28.48,28.45,28.48,10600.0,15.4185,15.4347,15.4185,15.4347,10600.0
2005-09-14 14:10:00,28.48,28.49,28.4,28.4,6900.0,15.4347,15.4402,15.3914,15.3914,6900.0
2005-09-14 14:20:00,28.38,28.43,28.37,28.38,14100.0,15.3805,15.4076,15.3751,15.3805,14100.0
2005-09-14 14:30:00,28.38,28.44,28.38,28.42,5900.0,15.3805,15.4131,15.3805,15.4022,5900.0
2005-09-14 14:40:00,28.41,28.44,28.41,28.43,5000.0,15.3968,15.4131,15.3968,15.4076,5000.0
2005-09-14 14:50:00,28.44,28.44,28.41,28.41,2700.0,15.4131,15.4131,15.3968,15.3968,2700.0
2005-09-14 15:00:00,28.4,28.4,28.39,28.39,9000.0,15.3914,15.3914,15.386,15.386,9000.0
2005-09-14 15:10:00,28.39,28.43,28.38,28.43,14500.0,15.386,15.4076,15.3805,15.4076,14500.0
2005-09-14 15:20:00,28.43,28.43,28.4,28.41,7300.0,15.4076,15.4076,15.3914,15.3968,7300.0
2005-09-14 15:30:00,28.42,28.42,28.38,28.4,37900.0,15.4022,15.4022,15.3805,15.3914,37900.0
2005-09-14 15:40:00,28.39,28.41,28.37,28.39,7900.0,15.386,15.3968,15.3751,15.386,7900.0
2005-09-14 15:50:00,28.4,28.41,28.35,28.41,16100.0,15.3914,15.3968,15.3643,15.3968,16100.0
2005-09-15 09:30:00,28.41,28.49,28.41,28.48,13200.0,15.3968,15.4402,15.3968,15.4347,13200.0
2005-09-15 09:40:00,28.48,28.56,28.45,28.55,17600.0,15.4347,15.4781,15.4185,15.4727,17600.0
2005-09-15 09:50:00,28.55,28.57,28.54,28.57,29300.0,15.4727,15.4835,15.4673,15.4835,29300.0
2005-09-15 10:00:00,28.57,28.57,28.45,28.46,10600.0,15.4835,15.4835,15.4185,15.4239,10600.0
2005-09-15 10:10:00,28.48,28.53,28.46,28.46,15100.0,15.4347,15.4618,15.4239,15.4239,15100.0
2005-09-15 10:20:00,28.46,28.5,28.43,28.47,10500.0,15.4239,15.4456,15.4076,15.4293,10500.0
2005-09-15 10:30:00,28.48,28.55,28.44,28.44,19400.0,15.4347,15.4727,15.4131,15.4131,19400.0
2005-09-15 10:40:00,28.44,28.45,28.34,28.34,18000.0,15.4131,15.4185,15.3589,15.3589,18000.0
2005-09-15 10:50:00,28.34,28.4,28.3,28.4,23300.0,15.3589,15.3914,15.3372,15.3914,23300.0
2005-09-15 11:00:00,28.39,28.42,28.38,28.42,6500.0,15.386,15.4022,15.3805,15.4022,6500.0
2005-09-15 11:10:00,28.41,28.48,28.41,28.46,4800.0,15.3968,15.4347,15.3968,15.4239,4800.0
2005-09-15 11:20:00,28.47,28.52,28.46,28.5,6600.0,15.4293,15.4564,15.4239,15.4456,6600.0
2005-09-15 11:30:00,28.5,28.52,28.48,28.52,10600.0,15.4456,15.4564,15.4347,15.4564,10600.0
2005-09-15 11:40:00,28.53,28.55,28.52,28.52,3200.0,15.4618,15.4727,15.4564,15.4564,3200.0
2005-09-15 11:50:00,28.53,28.56,28.52,28.56,8600.0,15.4618,15.4781,15.4564,15.4781,8600.0
2005-09-15 12:00:00,28.55,28.56,28.53,28.55,9000.0,15.4727,15.4781,15.4618,15.4727,9000.0
2005-09-15 12:10:00,28.55,28.6,28.55,28.56,3100.0,15.4727,15.4998,15.4727,15.4781,3100.0
2005-09-15 12:20:00,28.56,28.59,28.54,28.58,11900.0,15.4781,15.4943,15.4673,15.4889,11900.0
2005-09-15 12:30:00,28.58,28.6,28.56,28.58,4200.0,15.4889,15.4998,15.4781,15.4889,4200.0
2005-09-15 12:40:00,28.59,28.6,28.57,28.59,4900.0,15.4943,15.4998,15.4835,15.4943,4900.0
2005-09-15 12:50:00,28.59,28.59,28.56,28.56,8700.0,15.4943,15.4943,15.4781,15.4781,8700.0
2005-09-15 13:00:00,28.56,28.57,28.55,28.56,28400.0,15.4781,15.4835,15.4727,15.4781,28400.0
2005-09-15 13:10:00,28.56,28.56,28.56,28.56,13600.0,15.4781,15.4781,15.4781,15.4781,13600.0
2005-09-15 13:20:00,28.56,28.56,28.54,28.56,6800.0,15.4781,15.4781,15.4673,15.4781,6800.0
2005-09-15 13:30:00,28.56,28.56,28.54,28.54,5100.0,15.4781,15.4781,15.4673,15.4673,5100.0
2005-09-15 13:40:00,28.55,28.56,28.52,28.56,26300.0,15.4727,15.4781,15.4564,15.4781,26300.0
2005-09-15 13:50:00,28.55,28.55,28.53,28.54,3700.0,15.4727,15.4727,15.4618,15.4673,3700.0
2005-09-15 14:00:00,28.54,28.57,28.52,28.57,11400.0,15.4673,15.4835,15.4564,15.4835,11400.0
2005-09-15 14:10:00,28.57,28.59,28.57,28.58,15900.0,15.4835,15.4943,15.4835,15.4889,15900.0
2005-09-15 14:20:00,28.57,28.59,28.57,28.59,5500.0,15.4835,15.4943,15.4835,15.4943,5500.0
2005-09-15 14:30:00,28.59,28.61,28.58,28.58,8900.0,15.4943,15.5052,15.4889,15.4889,8900.0
2005-09-15 14:40:00,28.58,28.59,28.58,28.59,4900.0,15.4889,15.4943,15.4889,15.4943,4900.0
2005-09-15 14:50:00,28.58,28.62,28.58,28.61,7900.0,15.4889,15.5106,15.4889,15.5052,7900.0
2005-09-15 15:00:00,28.61,28.62,28.59,28.61,7100.0,15.5052,15.5106,15.4943,15.5052,7100.0
2005-09-15 15:10:00,28.61,28.63,28.6,28.63,7500.0,15.5052,15.516,15.4998,15.516,7500.0
2005-09-15 15:20:00,28.64,28.7,28.63,28.7,19400.0,15.5214,15.554,15.516,15.554,19400.0
2005-09-15 15:30:00,28.7,28.7,28.63,28.68,20500.0,15.554,15.554,15.516,15.5431,20500.0
2005-09-15 15:40:00,28.68,28.7,28.55,28.55,49100.0,15.5431,15.554,15.4727,15.4727,49100.0
2005-09-15 15:50:00,28.56,28.56,28.53,28.55,112000.0,15.4781,15.4781,15.4618,15.4727,112000.0
2005-09-16 09:30:00,28.55,28.55,28.49,28.49,115400.0,15.4727,15.4727,15.4402,15.4402,115400.0
2005-09-16 09:40:00,28.48,28.51,28.43,28.43,6300.0,15.4347,15.451,15.4076,15.4076,6300.0
2005-09-16 09:50:00,28.43,28.53,28.42,28.52,5900.0,15.4076,15.4618,15.4022,15.4564,5900.0
2005-09-16 10:00:00,28.52,28.55,28.52,28.53,2200.0,15.4564,15.4727,15.4564,15.4618,2200.0
2005-09-16 10:10:00,28.53,28.55,28.52,28.55,3800.0,15.4618,15.4727,15.4564,15.4727,3800.0
2005-09-16 10:20:00,28.55,28.55,28.52,28.54,3100.0,15.4727,15.4727,15.4564,15.4673,3100.0
2005-09-16 10:30:00,28.55,28.55,28.53,28.53,1600.0,15.4727,15.4727,15.4618,15.4618,1600.0
2005-09-16 10:40:00,28.53,28.55,28.52,28.55,16300.0,15.4618,15.4727,15.4564,15.4727,16300.0
2005-09-16 10:50:00,28.55,28.6,28.55,28.59,39100.0,15.4727,15.4998,15.4727,15.4943,39100.0
2005-09-16 11:00:00,28.59,28.59,28.56,28.57,4700.0,15.4943,15.4943,15.4781,15.4835,4700.0
2005-09-16 11:10:00,28.57,28.61,28.56,28.61,7100.0,15.4835,15.5052,15.4781,15.5052,7100.0
2005-09-16 11:20:00,28.58,28.62,28.58,28.62,1900.0,15.4889,15.5106,15.4889,15.5106,1900.0
2005-09-16 11:30:00,28.61,28.62,28.59,28.59,2400.0,15.5052,15.5106,15.4943,15.4943,2400.0
2005-09-16 11:40:00,28.6,28.65,28.6,28.63,1800.0,15.4998,15.5269,15.4998,15.516,1800.0
2005-09-16 11:50:00,28.61,28.65,28.6,28.6,5200.0,15.5052,15.5269,15.4998,15.4998,5200.0
2005-09-16 12:00:00,28.6,28.62,28.6,28.6,6100.0,15.4998,15.5106,15.4998,15.4998,6100.0
2005-09-16 12:10:00,28.6,28.62,28.6,28.62,11500.0,15.4998,15.5106,15.4998,15.5106,11500.0
2005-09-16 12:20:00,28.61,28.66,28.61,28.63,3000.0,15.5052,15.5323,15.5052,15.516,3000.0
2005-09-16 12:30:00,28.63,28.64,28.61,28.62,2700.0,15.516,15.5214,15.5052,15.5106,2700.0
2005-09-16 12:40:00,28.62,28.68,28.62,28.65,1200.0,15.5106,15.5431,15.5106,15.5269,1200.0
2005-09-16 12:50:00,28.65,28.66,28.61,28.62,3700.0,15.5269,15.5323,15.5052,15.5106,3700.0
2005-09-16 13:00:00,28.62,28.63,28.62,28.62,1700.0,15.5106,15.516,15.5106,15.5106,1700.0
2005-09-16 13:10:00,28.62,28.63,28.61,28.62,6400.0,15.5106,15.516,15.5052,15.5106,6400.0
2005-09-16 13:20:00,28.62,28.62,28.61,28.61,3200.0,15.5106,15.5106,15.5052,15.5052,3200.0
2005-09-16 13:30:00,28.62,28.62,28.6,28.6,26600.0,15.5106,15.5106,15.4998,15.4998,26600.0
2005-09-16 13:40:00,28.6,28.67,28.6,28.65,6400.0,15.4998,15.5377,15.4998,15.5269,6400.0
2005-09-16 13:50:00,28.66,28.66,28.62,28.63,3100.0,15.5323,15.5323,15.5106,15.516,3100.0
2005-09-16 14:00:00,28.64,28.69,28.62,28.63,3200.0,15.5214,15.5485,15.5106,15.516,3200.0
2005-09-16 14:10:00,28.63,28.64,28.62,28.63,4100.0,15.516,15.5214,15.5106,15.516,4100.0
2005-09-16 14:20:00,28.63,28.64,28.62,28.64,10700.0,15.516,15.5214,15.5106,15.5214,10700.0
2005-09-16 14:30:00,28.63,28.65,28.62,28.64,5700.0,15.516,15.5269,15.5106,15.5214,5700.0
2005-09-16 14:40:00,28.64,28.65,28.64,28.64,6000.0,15.5214,15.5269,15.5214,15.5214,6000.0
2005-09-16 14:50:00,28.64,28.66,28.64,28.66,9100.0,15.5214,15.5323,15.5214,15.5323,9100.0
2005-09-16 15:00:00,28.66,28.68,28.66,28.68,8400.0,15.5323,15.5431,15.5323,15.5431,8400.0
2005-09-16 15:10:00,28.68,28.77,28.68,28.76,13400.0,15.5431,15.5919,15.5431,15.5865,13400.0
2005-09-16 15:20:00,28.77,28.77,28.73,28.73,10800.0,15.5919,15.5919,15.5702,15.5702,10800.0
2005-09-16 15:30:00,28.74,28.8,28.72,28.74,14400.0,15.5756,15.6082,15.5648,15.5756,14400.0
2005-09-16 15:40:00,28.74,28.75,28.74,28.75,22200.0,15.5756,15.5811,15.5756,15.5811,22200.0
2005-09-16 15:50:00,28.75,28.76,28.74,28.75,60900.0,15.5811,15.5865,15.5756,15.5811,60900.0
2005-09-19 09:30:00,28.78,28.86,28.69,28.76,13400.0,15.5973,15.6407,15.5485,15.5865,13400.0
2005-09-19 09:40:00,28.75,28.75,28.65,28.67,4200.0,15.5811,15.5811,15.5269,15.5377,4200.0
2005-09-19 09:50:00,28.65,28.7,28.6,28.7,4700.0,15.5269,15.554,15.4998,15.554,4700.0
2005-09-19 10:00:00,28.72,28.72,28.68,28.7,58600.0,15.5648,15.5648,15.5431,15.554,58600.0
2005-09-19 10:10:00,28.7,28.7,28.63,28.63,17800.0,15.554,15.554,15.516,15.516,17800.0
2005-09-19 10:20:00,28.62,28.62,28.6,28.61,2600.0,15.5106,15.5106,15.4998,15.5052,2600.0
2005-09-19 10:30:00,28.63,28.63,28.6,28.62,6600.0,15.516,15.516,15.4998,15.5106,6600.0
2005-09-19 10:40:00,28.63,28.77,28.63,28.77,20300.0,15.516,15.5919,15.516,15.5919,20300.0
2005-09-19 10:50:00,28.77,28.77,28.74,28.75,8700.0,15.5919,15.5919,15.5756,15.5811,8700.0
2005-09-19 11:00:00,28.74,28.74,28.73,28.73,3000.0,15.5756,15.5756,15.5702,15.5702,3000.0
2005-09-19 11:10:00,28.72,28.72,28.67,28.68,9400.0,15.5648,15.5648,15.5377,15.5431,9400.0
2005-09-19 11:20:00,28.67,28.67,28.64,28.64,5500.0,15.5377,15.5377,15.5214,15.5214,5500.0
2005-09-19 11:30:00,28.64,28.64,28.6,28.61,25900.0,15.5214,15.5214,15.4998,15.5052,25900.0
2005-09-19 11:40:00,28.6,28.64,28.6,28.64,10000.0,15.4998,15.5214,15.4998,15.5214,10000.0
2005-09-19 11:50:00,28.62,28.62,28.61,28.62,10000.0,15.5106,15.5106,15.5052,15.5106,10000.0
2005-09-19 12:00:00,28.62,28.67,28.62,28.64,6500.0,15.5106,15.5377,15.5106,15.5214,6500.0
2005-09-19 12:10:00,28.65,28.7,28.65,28.7,6100.0,15.5269,15.554,15.5269,15.554,6100.0
2005-09-19 12:20:00,28.7,28.71,28.68,28.71,3700.0,15.554,15.5594,15.5431,15.5594,3700.0
2005-09-19 12:30:00,28.69,28.75,28.65,28.75,25700.0,15.5485,15.5811,15.5269,15.5811,25700.0
2005-09-19 12:40:00,28.72,28.72,28.67,28.68,2100.0,15.5648,15.5648,15.5377,15.5431,2100.0
2005-09-19 12:50:00,28.68,28.68,28.65,28.67,2900.0,15.5431,15.5431,15.5269,15.5377,2900.0
2005-09-19 13:00:00,28.68,28.8,28.68,28.69,6000.0,15.5431,15.6082,15.5431,15.5485,6000.0
2005-09-19 13:10:00,28.7,28.75,28.68,28.75,4400.0,15.554,15.5811,15.5431,15.5811,4400.0
2005-09-19 13:20:00,28.73,28.73,28.7,28.73,3500.0,15.5702,15.5702,15.554,15.5702,3500.0
2005-09-19 13:30:00,28.73,28.73,28.7,28.7,2500.0,15.5702,15.5702,15.554,15.554,2500.0
2005-09-19 13:40:00,28.71,28.78,28.69,28.77,7300.0,15.5594,15.5973,15.5485,15.5919,7300.0
2005-09-19 13:50:00,28.75,28.77,28.74,28.75,2500.0,15.5811,15.5919,15.5756,15.5811,2500.0
2005-09-19 14:00:00,28.75,28.78,28.75,28.75,1600.0,15.5811,15.5973,15.5811,15.5811,1600.0
2005-09-19 14:10:00,28.75,28.76,28.72,28.73,6000.0,15.5811,15.5865,15.5648,15.5702,6000.0
2005-09-19 14:20:00,28.73,28.74,28.7,28.7,4400.0,15.5702,15.5756,15.554,15.554,4400.0
2005-09-19 14:30:00,28.7,28.76,28.7,28.76,52800.0,15.554,15.5865,15.554,15.5865,52800.0
2005-09-19 14:40:00,28.76,28.78,28.76,28.76,4700.0,15.5865,15.5973,15.5865,15.5865,4700.0
2005-09-19 14:50:00,28.76,28.77,28.75,28.75,3800.0,15.5865,15.5919,15.5811,15.5811,3800.0
2005-09-19 15:00:00,28.76,28.76,28.74,28.75,60500.0,15.5865,15.5865,15.5756,15.5811,60500.0
2005-09-19 15:10:00,28.75,28.81,28.75,28.8,7000.0,15.5811,15.6136,15.5811,15.6082,7000.0
2005-09-19 15:20:00,28.8,28.81,28.76,28.78,5900.0,15.6082,15.6136,15.5865,15.5973,5900.0
2005-09-19 15:30:00,28.77,28.81,28.77,28.8,8000.0,15.5919,15.6136,15.5919,15.6082,8000.0
2005-09-19 15:40:00,28.81,28.83,28.81,28.83,8600.0,15.6136,15.6244,15.6136,15.6244,8600.0
2005-09-19 15:50:00,28.83,28.89,28.83,28.89,34700.0,15.6244,15.6569,15.6244,15.6569,34700.0
2005-09-20 09:30:00,29.07,29.07,29.04,29.05,9400.0,15.7545,15.7545,15.7382,15.7436,9400.0
2005-09-20 09:40:00,29.05,29.05,28.97,28.99,9500.0,15.7436,15.7436,15.7003,15.7111,9500.0
2005-09-20 09:50:00,29.04,29.15,29.03,29.12,8000.0,15.7382,15.7978,15.7328,15.7816,8000.0
2005-09-20 10:00:00,29.13,29.14,29.05,29.09,9300.0,15.787,15.7924,15.7436,15.7653,9300.0
2005-09-20 10:10:00,29.07,29.27,29.07,29.26,17800.0,15.7545,15.8629,15.7545,15.8575,17800.0
2005-09-20 10:20:00,29.26,29.27,29.21,29.27,14900.0,15.8575,15.8629,15.8304,15.8629,14900.0
2005-09-20 10:30:00,29.27,29.28,29.26,29.27,11200.0,15.8629,15.8683,15.8575,15.8629,11200.0
2005-09-20 10:40:00,29.27,29.27,29.26,29.26,6000.0,15.8629,15.8629,15.8575,15.8575,6000.0
2005-09-20 10:50:00,29.26,29.26,29.23,29.25,25200.0,15.8575,15.8575,15.8412,15.852,25200.0
2005-09-20 11:00:00,29.26,29.29,29.25,29.25,9500.0,15.8575,15.8737,15.852,15.852,9500.0
2005-09-20 11:10:00,29.27,29.27,29.2,29.25,7300.0,15.8629,15.8629,15.8249,15.852,7300.0
2005-09-20 11:20:00,29.23,29.24,29.17,29.2,10000.0,15.8412,15.8466,15.8087,15.8249,10000.0
2005-09-20 11:30:00,29.2,29.23,29.19,29.23,13800.0,15.8249,15.8412,15.8195,15.8412,13800.0
2005-09-20 11:40:00,29.24,29.26,29.23,29.25,48300.0,15.8466,15.8575,15.8412,15.852,48300.0
2005-09-20 11:50:00,29.25,29.27,29.25,29.26,7900.0,15.852,15.8629,15.852,15.8575,7900.0
2005-09-20 12:00:00,29.26,29.26,29.25,29.25,5100.0,15.8575,15.8575,15.852,15.852,5100.0
2005-09-20 12:10:00,29.26,29.28,29.26,29.27,11100.0,15.8575,15.8683,15.8575,15.8629,11100.0
2005-09-20 12:20:00,29.27,29.27,29.26,29.26,8500.0,15.8629,15.8629,15.8575,15.8575,8500.0
2005-09-20 12:30:00,29.26,29.27,29.26,29.26,10400.0,15.8575,15.8629,15.8575,15.8575,10400.0
2005-09-20 12:40:00,29.26,29.27,29.26,29.26,3300.0,15.8575,15.8629,15.8575,15.8575,3300.0
2005-09-20 12:50:00,29.26,29.28,29.26,29.27,28600.0,15.8575,15.8683,15.8575,15.8629,28600.0
2005-09-20 13:00:00,29.27,29.27,29.25,29.25,11200.0,15.8629,15.8629,15.852,15.852,11200.0
2005-09-20 13:10:00,29.26,29.26,29.24,29.24,18400.0,15.8575,15.8575,15.8466,15.8466,18400.0
2005-09-20 13:20:00,29.24,29.24,29.21,29.22,6700.0,15.8466,15.8466,15.8304,15.8358,6700.0
2005-09-20 13:30:00,29.22,29.29,29.22,29.27,26300.0,15.8358,15.8737,15.8358,15.8629,26300.0
2005-09-20 13:40:00,29.27,29.29,29.27,29.28,8900.0,15.8629,15.8737,15.8629,15.8683,8900.0
2005-09-20 13:50:00,29.28,29.29,29.27,29.27,7000.0,15.8683,15.8737,15.8629,15.8629,7000.0
2005-09-20 14:00:00,29.28,29.28,29.27,29.28,5500.0,15.8683,15.8683,15.8629,15.8683,5500.0
2005-09-20 14:10:00,29.28,29.29,29.27,29.29,77300.0,15.8683,15.8737,15.8629,15.8737,77300.0
2005-09-20 14:20:00,29.28,29.29,29.2,29.2,29000.0,15.8683,15.8737,15.8249,15.8249,29000.0
2005-09-20 14:30:00,29.21,29.25,29.21,29.23,10700.0,15.8304,15.852,15.8304,15.8412,10700.0
2005-09-20 14:40:00,29.23,29.24,29.2,29.21,18600.0,15.8412,15.8466,15.8249,15.8304,18600.0
2005-09-20 14:50:00,29.2,29.28,29.15,29.27,47200.0,15.8249,15.8683,15.7978,15.8629,47200.0
2005-09-20 15:00:00,29.27,29.29,29.27,29.27,24300.0,15.8629,15.8737,15.8629,15.8629,24300.0
2005-09-20 15:10:00,29.27,29.28,29.27,29.27,21400.0,15.8629,15.8683,15.8629,15.8629,21400.0
2005-09-20 15:20:00,29.27,29.28,29.27,29.28,41000.0,15.8629,15.8683,15.8629,15.8683,41000.0
2005-09-20 15:30:00,29.27,29.28,29.27,29.27,37600.0,15.8629,15.8683,15.8629,15.8629,37600.0
2005-09-20 15:40:00,29.27,29.29,29.27,29.28,30000.0,15.8629,15.8737,15.8629,15.8683,30000.0
2005-09-20 15:50:00,29.28,29.3,29.28,29.3,64600.0,15.8683,15.8791,15.8683,15.8791,64600.0
2005-09-21 09:30:00,29.3,29.3,29.29,29.29,7000.0,15.8791,15.8791,15.8737,15.8737,7000.0
2005-09-21 09:40:00,29.27,29.29,29.15,29.23,13400.0,15.8629,15.8737,15.7978,15.8412,13400.0
2005-09-21 09:50:00,29.23,29.28,29.23,29.25,10100.0,15.8412,15.8683,15.8412,15.852,10100.0
2005-09-21 10:00:00,29.26,29.29,29.22,29.23,6500.0,15.8575,15.8737,15.8358,15.8412,6500.0
2005-09-21 10:10:00,29.23,29.28,29.21,29.25,8200.0,15.8412,15.8683,15.8304,15.852,8200.0
2005-09-21 10:20:00,29.26,29.27,29.26,29.26,6300.0,15.8575,15.8629,15.8575,15.8575,6300.0
2005-09-21 10:30:00,29.26,29.31,29.26,29.3,29200.0,15.8575,15.8846,15.8575,15.8791,29200.0
2005-09-21 10:40:00,29.3,29.31,29.26,29.27,20500.0,15.8791,15.8846,15.8575,15.8629,20500.0
2005-09-21 10:50:00,29.27,29.28,29.27,29.27,5700.0,15.8629,15.8683,15.8629,15.8629,5700.0
2005-09-21 11:00:00,29.26,29.28,29.26,29.28,11000.0,15.8575,15.8683,15.8575,15.8683,11000.0
2005-09-21 11:10:00,29.27,29.27,29.23,29.24,14500.0,15.8629,15.8629,15.8412,15.8466,14500.0
2005-09-21 11:20:00,29.24,29.27,29.24,29.26,5900.0,15.8466,15.8629,15.8466,15.8575,5900.0
2005-09-21 11:30:00,29.27,29.27,29.26,29.26,10000.0,15.8629,15.8629,15.8575,15.8575,10000.0
2005-09-21 11:40:00,29.27,29.27,29.25,29.25,4300.0,15.8629,15.8629,15.852,15.852,4300.0
2005-09-21 11:50:00,29.25,29.26,29.25,29.26,25900.0,15.852,15.8575,15.852,15.8575,25900.0
2005-09-21 12:00:00,29.26,29.28,29.26,29.27,4400.0,15.8575,15.8683,15.8575,15.8629,4400.0
2005-09-21 12:10:00,29.27,29.28,29.27,29.28,8100.0,15.8629,15.8683,15.8629,15.8683,8100.0
2005-09-21 12:20:00,29.28,29.28,29.26,29.27,5300.0,15.8683,15.8683,15.8575,15.8629,5300.0
2005-09-21 12:30:00,29.27,29.28,29.26,29.27,6800.0,15.8629,15.8683,15.8575,15.8629,6800.0
2005-09-21 12:40:00,29.28,29.29,29.26,29.29,6600.0,15.8683,15.8737,15.8575,15.8737,6600.0
2005-09-21 12:50:00,29.29,29.3,29.28,29.29,9900.0,15.8737,15.8791,15.8683,15.8737,9900.0
2005-09-21 13:00:00,29.28,29.28,29.27,29.27,2700.0,15.8683,15.8683,15.8629,15.8629,2700.0
2005-09-21 13:10:00,29.27,29.28,29.27,29.27,4000.0,15.8629,15.8683,15.8629,15.8629,4000.0
2005-09-21 13:20:00,29.27,29.27,29.25,29.27,5000.0,15.8629,15.8629,15.852,15.8629,5000.0
2005-09-21 13:30:00,29.27,29.28,29.25,29.25,11700.0,15.8629,15.8683,15.852,15.852,11700.0
2005-09-21 13:40:00,29.26,29.27,29.25,29.27,21100.0,15.8575,15.8629,15.852,15.8629,21100.0
2005-09-21 13:50:00,29.27,29.28,29.27,29.28,16900.0,15.8629,15.8683,15.8629,15.8683,16900.0
2005-09-21 14:00:00,29.28,29.28,29.26,29.27,14300.0,15.8683,15.8683,15.8575,15.8629,14300.0
2005-09-21 14:10:00,29.27,29.28,29.27,29.28,8600.0,15.8629,15.8683,15.8629,15.8683,8600.0
2005-09-21 14:20:00,29.28,29.3,29.27,29.3,13100.0,15.8683,15.8791,15.8629,15.8791,13100.0
2005-09-21 14:30:00,29.28,29.33,29.28,29.33,24500.0,15.8683,15.8954,15.8683,15.8954,24500.0
2005-09-21 14:40:00,29.33,29.41,29.33,29.37,16000.0,15.8954,15.9387,15.8954,15.9171,16000.0
2005-09-21 14:50:00,29.37,29.42,29.37,29.4,16600.0,15.9171,15.9442,15.9171,15.9333,16600.0
2005-09-21 15:00:00,29.41,29.41,29.3,29.3,6300.0,15.9387,15.9387,15.8791,15.8791,6300.0
2005-09-21 15:10:00,29.3,29.31,29.27,29.28,13800.0,15.8791,15.8846,15.8629,15.8683,13800.0
2005-09-21 15:20:00,29.28,29.31,29.28,29.31,37300.0,15.8683,15.8846,15.8683,15.8846,37300.0
2005-09-21 15:30:00,29.3,29.32,29.29,29.31,12900.0,15.8791,15.89,15.8737,15.8846,12900.0
2005-09-21 15:40:00,29.3,29.32,29.3,29.32,36900.0,15.8791,15.89,15.8791,15.89,36900.0
2005-09-21 15:50:00,29.32,29.36,29.32,29.35,45900.0,15.89,15.9117,15.89,15.9062,45900.0
2005-09-22 09:30:00,29.32,29.32,29.25,29.26,6600.0,15.89,15.89,15.852,15.8575,6600.0
2005-09-22 09:40:00,29.26,29.38,29.15,29.24,21000.0,15.8575,15.9225,15.7978,15.8466,21000.0
2005-09-22 09:50:00,29.25,29.26,29.2,29.26,15700.0,15.852,15.8575,15.8249,15.8575,15700.0
2005-09-22 10:00:00,29.27,29.29,29.25,29.27,27800.0,15.8629,15.8737,15.852,15.8629,27800.0
2005-09-22 10:10:00,29.28,29.33,29.28,29.31,29200.0,15.8683,15.8954,15.8683,15.8846,29200.0
2005-09-22 10:20:00,29.3,29.36,29.3,29.36,20700.0,15.8791,15.9117,15.8791,15.9117,20700.0
2005-09-22 10:30:00,29.36,29.36,29.35,29.35,8700.0,15.9117,15.9117,15.9062,15.9062,8700.0
2005-09-22 10:40:00,29.35,29.38,29.35,29.38,12600.0,15.9062,15.9225,15.9062,15.9225,12600.0
2005-09-22 10:50:00,29.38,29.4,29.36,29.4,9900.0,15.9225,15.9333,15.9117,15.9333,9900.0
2005-09-22 11:00:00,29.4,29.47,29.4,29.47,16200.0,15.9333,15.9713,15.9333,15.9713,16200.0
2005-09-22 11:10:00,29.46,29.47,29.44,29.47,16600.0,15.9658,15.9713,15.955,15.9713,16600.0
2005-09-22 11:20:00,29.46,29.46,29.45,29.45,1400.0,15.9658,15.9658,15.9604,15.9604,1400.0
2005-09-22 11:30:00,29.43,29.44,29.36,29.36,9900.0,15.9496,15.955,15.9117,15.9117,9900.0
2005-09-22 11:40:00,29.37,29.39,29.36,29.38,11700.0,15.9171,15.9279,15.9117,15.9225,11700.0
2005-09-22 11:50:00,29.38,29.38,29.36,29.37,4600.0,15.9225,15.9225,15.9117,15.9171,4600.0
2005-09-22 12:00:00,29.36,29.37,29.36,29.36,7200.0,15.9117,15.9171,15.9117,15.9117,7200.0
2005-09-22 12:10:00,29.36,29.36,29.35,29.36,4200.0,15.9117,15.9117,15.9062,15.9117,4200.0
2005-09-22 12:20:00,29.36,29.37,29.35,29.36,9900.0,15.9117,15.9171,15.9062,15.9117,9900.0
2005-09-22 12:30:00,29.35,29.36,29.34,29.34,34500.0,15.9062,15.9117,15.9008,15.9008,34500.0
2005-09-22 12:40:00,29.34,29.4,29.34,29.39,9500.0,15.9008,15.9333,15.9008,15.9279,9500.0
2005-09-22 12:50:00,29.38,29.38,29.36,29.37,5000.0,15.9225,15.9225,15.9117,15.9171,5000.0
2005-09-22 13:00:00,29.37,29.38,29.36,29.37,14100.0,15.9171,15.9225,15.9117,15.9171,14100.0
2005-09-22 13:10:00,29.37,29.42,29.36,29.42,14800.0,15.9171,15.9442,15.9117,15.9442,14800.0
2005-09-22 13:20:00,29.42,29.46,29.42,29.42,21700.0,15.9442,15.9658,15.9442,15.9442,21700.0
2005-09-22 13:30:00,29.42,29.49,29.42,29.49,9400.0,15.9442,15.9821,15.9442,15.9821,9400.0
2005-09-22 13:40:00,29.5,29.56,29.48,29.55,27000.0,15.9875,16.02,15.9767,16.0146,27000.0
2005-09-22 13:50:00,29.54,29.54,29.49,29.53,18200.0,16.0092,16.0092,15.9821,16.0038,18200.0
2005-09-22 14:00:00,29.51,29.53,29.5,29.5,13500.0,15.9929,16.0038,15.9875,15.9875,13500.0
2005-09-22 14:10:00,29.51,29.51,29.48,29.49,5800.0,15.9929,15.9929,15.9767,15.9821,5800.0
2005-09-22 14:20:00,29.49,29.5,29.48,29.48,6500.0,15.9821,15.9875,15.9767,15.9767,6500.0
2005-09-22 14:30:00,29.48,29.48,29.47,29.47,12200.0,15.9767,15.9767,15.9713,15.9713,12200.0
2005-09-22 14:40:00,29.47,29.5,29.47,29.5,15200.0,15.9713,15.9875,15.9713,15.9875,15200.0
2005-09-22 14:50:00,29.5,29.51,29.49,29.51,46400.0,15.9875,15.9929,15.9821,15.9929,46400.0
2005-09-22 15:00:00,29.5,29.51,29.48,29.48,10500.0,15.9875,15.9929,15.9767,15.9767,10500.0
2005-09-22 15:10:00,29.47,29.48,29.45,29.47,20700.0,15.9713,15.9767,15.9604,15.9713,20700.0
2005-09-22 15:20:00,29.47,29.53,29.47,29.52,17900.0,15.9713,16.0038,15.9713,15.9984,17900.0
2005-09-22 15:30:00,29.53,29.55,29.53,29.55,23200.0,16.0038,16.0146,16.0038,16.0146,23200.0
2005-09-22 15:40:00,29.56,29.58,29.55,29.58,28500.0,16.02,16.0309,16.0146,16.0309,28500.0
2005-09-22 15:50:00,29.58,29.62,29.57,29.6,39200.0,16.0309,16.0526,16.0255,16.0417,39200.0
2005-09-23 09:30:00,29.61,29.61,29.6,29.6,10600.0,16.0471,16.0471,16.0417,16.0417,10600.0
2005-09-23 09:40:00,29.61,29.65,29.61,29.64,9300.0,16.0471,16.0688,16.0471,16.0634,9300.0
2005-09-23 09:50:00,29.64,29.65,29.48,29.49,13200.0,16.0634,16.0688,15.9767,15.9821,13200.0
2005-09-23 10:00:00,29.5,29.56,29.48,29.49,30500.0,15.9875,16.02,15.9767,15.9821,30500.0
2005-09-23 10:10:00,29.48,29.5,29.47,29.47,18100.0,15.9767,15.9875,15.9713,15.9713,18100.0
2005-09-23 10:20:00,29.47,29.49,29.47,29.49,17100.0,15.9713,15.9821,15.9713,15.9821,17100.0
2005-09-23 10:30:00,29.49,29.49,29.44,29.45,16500.0,15.9821,15.9821,15.955,15.9604,16500.0
2005-09-23 10:40:00,29.47,29.48,29.46,29.47,15700.0,15.9713,15.9767,15.9658,15.9713,15700.0
2005-09-23 10:50:00,29.47,29.5,29.47,29.5,9500.0,15.9713,15.9875,15.9713,15.9875,9500.0
2005-09-23 11:00:00,29.5,29.55,29.49,29.5,17200.0,15.9875,16.0146,15.9821,15.9875,17200.0
2005-09-23 11:10:00,29.5,29.54,29.48,29.52,18100.0,15.9875,16.0092,15.9767,15.9984,18100.0
2005-09-23 11:20:00,29.52,29.55,29.49,29.49,20800.0,15.9984,16.0146,15.9821,15.9821,20800.0
2005-09-23 11:30:00,29.48,29.5,29.48,29.48,7300.0,15.9767,15.9875,15.9767,15.9767,7300.0
2005-09-23 11:40:00,29.49,29.49,29.48,29.49,5400.0,15.9821,15.9821,15.9767,15.9821,5400.0
2005-09-23 11:50:00,29.48,29.5,29.47,29.48,8000.0,15.9767,15.9875,15.9713,15.9767,8000.0
2005-09-23 12:00:00,29.49,29.55,29.48,29.55,12800.0,15.9821,16.0146,15.9767,16.0146,12800.0
2005-09-23 12:10:00,29.52,29.53,29.52,29.53,5900.0,15.9984,16.0038,15.9984,16.0038,5900.0
2005-09-23 12:20:00,29.53,29.58,29.52,29.58,13400.0,16.0038,16.0309,15.9984,16.0309,13400.0
2005-09-23 12:30:00,29.57,29.57,29.54,29.56,7800.0,16.0255,16.0255,16.0092,16.02,7800.0
2005-09-23 12:40:00,29.55,29.56,29.52,29.52,5000.0,16.0146,16.02,15.9984,15.9984,5000.0
2005-09-23 12:50:00,29.51,29.55,29.51,29.55,7900.0,15.9929,16.0146,15.9929,16.0146,7900.0
2005-09-23 13:00:00,29.55,29.56,29.54,29.56,7800.0,16.0146,16.02,16.0092,16.02,7800.0
2005-09-23 13:10:00,29.56,29.57,29.55,29.56,10700.0,16.02,16.0255,16.0146,16.02,10700.0
2005-09-23 13:20:00,29.56,29.58,29.56,29.56,5100.0,16.02,16.0309,16.02,16.02,5100.0
2005-09-23 13:30:00,29.57,29.6,29.56,29.58,8100.0,16.0255,16.0417,16.02,16.0309,8100.0
2005-09-23 13:40:00,29.58,29.61,29.58,29.6,13700.0,16.0309,16.0471,16.0309,16.0417,13700.0
2005-09-23 13:50:00,29.6,29.63,29.6,29.63,7600.0,16.0417,16.058,16.0417,16.058,7600.0
2005-09-23 14:00:00,29.63,29.65,29.62,29.65,10900.0,16.058,16.0688,16.0526,16.0688,10900.0
2005-09-23 14:10:00,29.65,29.67,29.65,29.65,27100.0,16.0688,16.0797,16.0688,16.0688,27100.0
2005-09-23 14:20:00,29.65,29.67,29.64,29.65,17000.0,16.0688,16.0797,16.0634,16.0688,17000.0
2005-09-23 14:30:00,29.63,29.65,29.63,29.64,7800.0,16.058,16.0688,16.058,16.0634,7800.0
2005-09-23 14:40:00,29.64,29.64,29.61,29.61,8100.0,16.0634,16.0634,16.0471,16.0471,8100.0
2005-09-23 14:50:00,29.61,29.64,29.61,29.64,12200.0,16.0471,16.0634,16.0471,16.0634,12200.0
2005-09-23 15:00:00,29.64,29.64,29.61,29.61,6800.0,16.0634,16.0634,16.0471,16.0471,6800.0
2005-09-23 15:10:00,29.61,29.62,29.59,29.6,10300.0,16.0471,16.0526,16.0363,16.0417,10300.0
2005-09-23 15:20:00,29.6,29.6,29.55,29.56,18700.0,16.0417,16.0417,16.0146,16.02,18700.0
2005-09-23 15:30:00,29.56,29.6,29.56,29.58,37500.0,16.02,16.0417,16.02,16.0309,37500.0
2005-09-23 15:40:00,29.58,29.62,29.58,29.62,35600.0,16.0309,16.0526,16.0309,16.0526,35600.0
2005-09-23 15:50:00,29.61,29.62,29.61,29.62,22500.0,16.0471,16.0526,16.0471,16.0526,22500.0
2005-09-26 09:30:00,29.72,29.72,29.7,29.7,11500.0,16.1068,16.1068,16.0959,16.0959,11500.0
2005-09-26 09:40:00,29.7,29.74,29.69,29.69,30600.0,16.0959,16.1176,16.0905,16.0905,30600.0
2005-09-26 09:50:00,29.7,29.75,29.66,29.71,30500.0,16.0959,16.123,16.0742,16.1013,30500.0
2005-09-26 10:00:00,29.67,29.67,29.65,29.66,5900.0,16.0797,16.0797,16.0688,16.0742,5900.0
2005-09-26 10:10:00,29.66,29.69,29.66,29.68,40600.0,16.0742,16.0905,16.0742,16.0851,40600.0
2005-09-26 10:20:00,29.69,29.69,29.66,29.68,12400.0,16.0905,16.0905,16.0742,16.0851,12400.0
2005-09-26 10:30:00,29.69,29.73,29.68,29.73,33900.0,16.0905,16.1122,16.0851,16.1122,33900.0
2005-09-26 10:40:00,29.73,29.73,29.73,29.73,4800.0,16.1122,16.1122,16.1122,16.1122,4800.0
2005-09-26 10:50:00,29.73,29.74,29.72,29.73,63200.0,16.1122,16.1176,16.1068,16.1122,63200.0
2005-09-26 11:00:00,29.73,29.75,29.72,29.75,42900.0,16.1122,16.123,16.1068,16.123,42900.0
2005-09-26 11:10:00,29.74,29.75,29.73,29.73,6700.0,16.1176,16.123,16.1122,16.1122,6700.0
2005-09-26 11:20:00,29.72,29.73,29.72,29.73,2600.0,16.1068,16.1122,16.1068,16.1122,2600.0
2005-09-26 11:30:00,29.72,29.73,29.72,29.73,4300.0,16.1068,16.1122,16.1068,16.1122,4300.0
2005-09-26 11:40:00,29.72,29.74,29.72,29.73,14400.0,16.1068,16.1176,16.1068,16.1122,14400.0
2005-09-26 11:50:00,29.73,29.73,29.72,29.72,8900.0,16.1122,16.1122,16.1068,16.1068,8900.0
2005-09-26 12:00:00,29.72,29.73,29.72,29.73,2900.0,16.1068,16.1122,16.1068,16.1122,2900.0
2005-09-26 12:10:00,29.73,29.75,29.73,29.75,30800.0,16.1122,16.123,16.1122,16.123,30800.0
2005-09-26 12:20:00,29.74,29.78,29.74,29.76,37400.0,16.1176,16.1393,16.1176,16.1284,37400.0
2005-09-26 12:30:00,29.76,29.78,29.76,29.77,26600.0,16.1284,16.1393,16.1284,16.1338,26600.0
2005-09-26 12:40:00,29.77,29.78,29.77,29.77,12500.0,16.1338,16.1393,16.1338,16.1338,12500.0
2005-09-26 12:50:00,29.78,29.78,29.76,29.76,14900.0,16.1393,16.1393,16.1284,16.1284,14900.0
2005-09-26 13:00:00,29.77,29.77,29.72,29.72,1700.0,16.1338,16.1338,16.1068,16.1068,1700.0
2005-09-26 13:10:00,29.72,29.72,29.71,29.71,2800.0,16.1068,16.1068,16.1013,16.1013,2800.0
2005-09-26 13:20:00,29.7,29.71,29.7,29.71,20600.0,16.0959,16.1013,16.0959,16.1013,20600.0
2005-09-26 13:30:00,29.71,29.71,29.71,29.71,3600.0,16.1013,16.1013,16.1013,16.1013,3600.0
2005-09-26 13:40:00,29.71,29.71,29.7,29.71,9700.0,16.1013,16.1013,16.0959,16.1013,9700.0
2005-09-26 13:50:00,29.71,29.71,29.7,29.7,8200.0,16.1013,16.1013,16.0959,16.0959,8200.0
2005-09-26 14:00:00,29.71,29.71,29.7,29.7,21700.0,16.1013,16.1013,16.0959,16.0959,21700.0
2005-09-26 14:10:00,29.69,29.72,29.69,29.7,21500.0,16.0905,16.1068,16.0905,16.0959,21500.0
2005-09-26 14:20:00,29.7,29.72,29.7,29.72,76100.0,16.0959,16.1068,16.0959,16.1068,76100.0
2005-09-26 14:30:00,29.72,29.72,29.71,29.72,53400.0,16.1068,16.1068,16.1013,16.1068,53400.0
2005-09-26 14:40:00,29.72,29.72,29.71,29.72,9400.0,16.1068,16.1068,16.1013,16.1068,9400.0
2005-09-26 14:50:00,29.72,29.72,29.71,29.71,38100.0,16.1068,16.1068,16.1013,16.1013,38100.0
2005-09-26 15:00:00,29.71,29.72,29.71,29.72,38400.0,16.1013,16.1068,16.1013,16.1068,38400.0
2005-09-26 15:10:00,29.71,29.72,29.71,29.71,5600.0,16.1013,16.1068,16.1013,16.1013,5600.0
2005-09-26 15:20:00,29.71,29.71,29.7,29.7,11200.0,16.1013,16.1013,16.0959,16.0959,11200.0
2005-09-26 15:30:00,29.7,29.72,29.7,29.71,33400.0,16.0959,16.1068,16.0959,16.1013,33400.0
2005-09-26 15:40:00,29.72,29.72,29.71,29.72,17600.0,16.1068,16.1068,16.1013,16.1068,17600.0
2005-09-26 15:50:00,29.71,29.72,29.71,29.72,11900.0,16.1013,16.1068,16.1013,16.1068,11900.0
2005-09-27 09:30:00,29.73,29.74,29.73,29.74,14200.0,16.1122,16.1176,16.1122,16.1176,14200.0
2005-09-27 09:40:00,29.74,29.75,29.74,29.74,19800.0,16.1176,16.123,16.1176,16.1176,19800.0
2005-09-27 09:50:00,29.75,29.75,29.72,29.73,5000.0,16.123,16.123,16.1068,16.1122,5000.0
2005-09-27 10:00:00,29.72,29.73,29.7,29.71,11400.0,16.1068,16.1122,16.0959,16.1013,11400.0
2005-09-27 10:10:00,29.7,29.72,29.7,29.71,18400.0,16.0959,16.1068,16.0959,16.1013,18400.0
2005-09-27 10:20:00,29.71,29.71,29.69,29.71,9700.0,16.1013,16.1013,16.0905,16.1013,9700.0
2005-09-27 10:30:00,29.71,29.71,29.7,29.71,13200.0,16.1013,16.1013,16.0959,16.1013,13200.0
2005-09-27 10:40:00,29.71,29.71,29.7,29.7,4200.0,16.1013,16.1013,16.0959,16.0959,4200.0
2005-09-27 10:50:00,29.71,29.71,29.61,29.64,29200.0,16.1013,16.1013,16.0471,16.0634,29200.0
2005-09-27 11:00:00,29.63,29.64,29.6,29.6,6700.0,16.058,16.0634,16.0417,16.0417,6700.0
2005-09-27 11:10:00,29.6,29.61,29.56,29.57,4200.0,16.0417,16.0471,16.02,16.0255,4200.0
2005-09-27 11:20:00,29.54,29.58,29.54,29.54,8800.0,16.0092,16.0309,16.0092,16.0092,8800.0
2005-09-27 11:30:00,29.54,29.55,29.54,29.55,11500.0,16.0092,16.0146,16.0092,16.0146,11500.0
2005-09-27 11:40:00,29.54,29.55,29.5,29.51,9900.0,16.0092,16.0146,15.9875,15.9929,9900.0
2005-09-27 11:50:00,29.52,29.52,29.51,29.52,2700.0,15.9984,15.9984,15.9929,15.9984,2700.0
2005-09-27 12:00:00,29.51,29.52,29.5,29.5,4700.0,15.9929,15.9984,15.9875,15.9875,4700.0
2005-09-27 12:10:00,29.5,29.51,29.5,29.51,4800.0,15.9875,15.9929,15.9875,15.9929,4800.0
2005-09-27 12:20:00,29.51,29.51,29.49,29.49,4500.0,15.9929,15.9929,15.9821,15.9821,4500.0
2005-09-27 12:30:00,29.49,29.51,29.49,29.51,12900.0,15.9821,15.9929,15.9821,15.9929,12900.0
2005-09-27 12:40:00,29.51,29.51,29.5,29.51,5200.0,15.9929,15.9929,15.9875,15.9929,5200.0
2005-09-27 12:50:00,29.51,29.51,29.49,29.49,2600.0,15.9929,15.9929,15.9821,15.9821,2600.0
2005-09-27 13:00:00,29.5,29.5,29.49,29.5,8000.0,15.9875,15.9875,15.9821,15.9875,8000.0
2005-09-27 13:10:00,29.5,29.5,29.49,29.49,3000.0,15.9875,15.9875,15.9821,15.9821,3000.0
2005-09-27 13:20:00,29.49,29.5,29.49,29.5,2900.0,15.9821,15.9875,15.9821,15.9875,2900.0
2005-09-27 13:30:00,29.5,29.5,29.49,29.49,4000.0,15.9875,15.9875,15.9821,15.9821,4000.0
2005-09-27 13:40:00,29.5,29.5,29.48,29.49,5100.0,15.9875,15.9875,15.9767,15.9821,5100.0
2005-09-27 13:50:00,29.49,29.5,29.48,29.48,5200.0,15.9821,15.9875,15.9767,15.9767,5200.0
2005-09-27 14:00:00,29.48,29.49,29.47,29.48,5200.0,15.9767,15.9821,15.9713,15.9767,5200.0
2005-09-27 14:10:00,29.47,29.48,29.47,29.48,1900.0,15.9713,15.9767,15.9713,15.9767,1900.0
2005-09-27 14:20:00,29.47,29.48,29.45,29.46,2300.0,15.9713,15.9767,15.9604,15.9658,2300.0
2005-09-27 14:30:00,29.45,29.46,29.35,29.44,25000.0,15.9604,15.9658,15.9062,15.955,25000.0
2005-09-27 14:40:00,29.44,29.45,29.43,29.45,5100.0,15.955,15.9604,15.9496,15.9604,5100.0
2005-09-27 14:50:00,29.45,29.5,29.44,29.5,9900.0,15.9604,15.9875,15.955,15.9875,9900.0
2005-09-27 15:00:00,29.5,29.55,29.5,29.52,11400.0,15.9875,16.0146,15.9875,15.9984,11400.0
2005-09-27 15:10:00,29.52,29.52,29.5,29.51,9500.0,15.9984,15.9984,15.9875,15.9929,9500.0
2005-09-27 15:20:00,29.51,29.54,29.51,29.54,10000.0,15.9929,16.0092,15.9929,16.0092,10000.0
2005-09-27 15:30:00,29.54,29.56,29.52,29.55,12100.0,16.0092,16.02,15.9984,16.0146,12100.0
2005-09-27 15:40:00,29.55,29.56,29.54,29.56,15100.0,16.0146,16.02,16.0092,16.02,15100.0
2005-09-27 15:50:00,29.56,29.56,29.53,29.53,14000.0,16.02,16.02,16.0038,16.0038,14000.0
2005-09-28 09:30:00,29.37,29.37,29.29,29.3,11700.0,16.0721,16.0721,16.0283,16.0338,11700.0
2005-09-28 09:40:00,29.37,29.37,29.27,29.28,4400.0,16.0721,16.0721,16.0174,16.0228,4400.0
2005-09-28 09:50:00,29.28,29.28,29.15,29.17,15600.0,16.0228,16.0228,15.9517,15.9626,15600.0
2005-09-28 10:00:00,29.15,29.18,29.12,29.13,12500.0,15.9517,15.9681,15.9353,15.9408,12500.0
2005-09-28 10:10:00,29.11,29.16,29.11,29.15,13100.0,15.9298,15.9572,15.9298,15.9517,13100.0
2005-09-28 10:20:00,29.16,29.16,29.13,29.14,4000.0,15.9572,15.9572,15.9408,15.9462,4000.0
2005-09-28 10:30:00,29.14,29.19,29.14,29.16,9600.0,15.9462,15.9736,15.9462,15.9572,9600.0
2005-09-28 10:40:00,29.15,29.16,29.15,29.15,6600.0,15.9517,15.9572,15.9517,15.9517,6600.0
2005-09-28 10:50:00,29.16,29.16,29.15,29.16,3600.0,15.9572,15.9572,15.9517,15.9572,3600.0
2005-09-28 11:00:00,29.16,29.16,29.14,29.15,8400.0,15.9572,15.9572,15.9462,15.9517,8400.0
2005-09-28 11:10:00,29.14,29.15,29.13,29.14,4900.0,15.9462,15.9517,15.9408,15.9462,4900.0
2005-09-28 11:20:00,29.14,29.15,29.14,29.15,2000.0,15.9462,15.9517,15.9462,15.9517,2000.0
2005-09-28 11:30:00,29.15,29.15,29.14,29.15,8300.0,15.9517,15.9517,15.9462,15.9517,8300.0
2005-09-28 11:40:00,29.13,29.15,28.6,28.62,222000.0,15.9408,15.9517,15.6507,15.6617,222000.0
2005-09-28 11:50:00,28.64,28.74,28.64,28.72,17000.0,15.6726,15.7273,15.6726,15.7164,17000.0
2005-09-28 12:00:00,28.7,28.71,28.62,28.62,7900.0,15.7054,15.7109,15.6617,15.6617,7900.0
2005-09-28 12:10:00,28.62,28.62,28.51,28.54,17200.0,15.6617,15.6617,15.6015,15.6179,17200.0
2005-09-28 12:20:00,28.55,28.59,28.54,28.59,8400.0,15.6234,15.6453,15.6179,15.6453,8400.0
2005-09-28 12:30:00,28.59,28.64,28.58,28.63,9800.0,15.6453,15.6726,15.6398,15.6671,9800.0
2005-09-28 12:40:00,28.62,28.66,28.62,28.66,10200.0,15.6617,15.6836,15.6617,15.6836,10200.0
2005-09-28 12:50:00,28.65,28.69,28.65,28.69,7700.0,15.6781,15.7,15.6781,15.7,7700.0
2005-09-28 13:00:00,28.69,28.79,28.69,28.78,12300.0,15.7,15.7547,15.7,15.7492,12300.0
2005-09-28 13:10:00,28.78,28.81,28.75,28.78,10700.0,15.7492,15.7656,15.7328,15.7492,10700.0
2005-09-28 13:20:00,28.79,28.79,28.73,28.74,5700.0,15.7547,15.7547,15.7219,15.7273,5700.0
2005-09-28 13:30:00,28.73,28.73,28.67,28.69,7100.0,15.7219,15.7219,15.689,15.7,7100.0
2005-09-28 13:40:00,28.67,28.69,28.65,28.66,7500.0,15.689,15.7,15.6781,15.6836,7500.0
2005-09-28 13:50:00,28.66,28.67,28.65,28.67,5000.0,15.6836,15.689,15.6781,15.689,5000.0
2005-09-28 14:00:00,28.67,28.69,28.66,28.69,10800.0,15.689,15.7,15.6836,15.7,10800.0
2005-09-28 14:10:00,28.69,28.69,28.66,28.67,11100.0,15.7,15.7,15.6836,15.689,11100.0
2005-09-28 14:20:00,28.67,28.77,28.67,28.77,19600.0,15.689,15.7438,15.689,15.7438,19600.0
2005-09-28 14:30:00,28.78,28.84,28.77,28.84,25400.0,15.7492,15.7821,15.7438,15.7821,25400.0
2005-09-28 14:40:00,28.83,28.84,28.82,28.82,11800.0,15.7766,15.7821,15.7711,15.7711,11800.0
2005-09-28 14:50:00,28.81,28.82,28.8,28.81,4400.0,15.7656,15.7711,15.7602,15.7656,4400.0
2005-09-28 15:00:00,28.8,28.81,28.7,28.7,7900.0,15.7602,15.7656,15.7054,15.7054,7900.0
2005-09-28 15:10:00,28.7,28.71,28.68,28.69,7100.0,15.7054,15.7109,15.6945,15.7,7100.0
2005-09-28 15:20:00,28.69,28.72,28.65,28.72,24700.0,15.7,15.7164,15.6781,15.7164,24700.0
2005-09-28 15:30:00,28.71,28.76,28.71,28.75,34100.0,15.7109,15.7383,15.7109,15.7328,34100.0
2005-09-28 15:40:00,28.75,28.75,28.74,28.75,12300.0,15.7328,15.7328,15.7273,15.7328,12300.0
2005-09-28 15:50:00,28.74,28.75,28.74,28.75,19800.0,15.7273,15.7328,15.7273,15.7328,19800.0
2005-09-29 09:30:00,28.79,28.81,28.73,28.73,6400.0,15.7547,15.7656,15.7219,15.7219,6400.0
2005-09-29 09:40:00,28.73,28.75,28.73,28.74,5700.0,15.7219,15.7328,15.7219,15.7273,5700.0
2005-09-29 09:50:00,28.74,28.75,28.7,28.72,6500.0,15.7273,15.7328,15.7054,15.7164,6500.0
2005-09-29 10:00:00,28.72,28.76,28.72,28.76,10200.0,15.7164,15.7383,15.7164,15.7383,10200.0
2005-09-29 10:10:00,28.76,28.81,28.75,28.81,15200.0,15.7383,15.7656,15.7328,15.7656,15200.0
2005-09-29 10:20:00,28.82,28.85,28.79,28.85,15300.0,15.7711,15.7875,15.7547,15.7875,15300.0
2005-09-29 10:30:00,28.86,28.86,28.84,28.86,5100.0,15.793,15.793,15.7821,15.793,5100.0
2005-09-29 10:40:00,28.86,28.88,28.85,28.87,8900.0,15.793,15.8039,15.7875,15.7985,8900.0
2005-09-29 10:50:00,28.87,28.88,28.86,28.86,5000.0,15.7985,15.8039,15.793,15.793,5000.0
2005-09-29 11:00:00,28.87,28.89,28.87,28.88,9600.0,15.7985,15.8094,15.7985,15.8039,9600.0
2005-09-29 11:10:00,28.88,28.89,28.88,28.89,6700.0,15.8039,15.8094,15.8039,15.8094,6700.0
2005-09-29 11:20:00,28.9,28.91,28.89,28.89,7200.0,15.8149,15.8204,15.8094,15.8094,7200.0
2005-09-29 11:30:00,28.89,28.9,28.83,28.86,7800.0,15.8094,15.8149,15.7766,15.793,7800.0
2005-09-29 11:40:00,28.87,28.9,28.86,28.9,15100.0,15.7985,15.8149,15.793,15.8149,15100.0
2005-09-29 11:50:00,28.9,28.99,28.89,28.95,22200.0,15.8149,15.8641,15.8094,15.8423,22200.0
2005-09-29 12:00:00,28.96,28.96,28.94,28.95,6900.0,15.8477,15.8477,15.8368,15.8423,6900.0
2005-09-29 12:10:00,28.96,28.96,28.95,28.95,6000.0,15.8477,15.8477,15.8423,15.8423,6000.0
2005-09-29 12:20:00,28.96,28.98,28.95,28.98,6900.0,15.8477,15.8587,15.8423,15.8587,6900.0
2005-09-29 12:30:00,28.98,28.98,28.97,28.98,6200.0,15.8587,15.8587,15.8532,15.8587,6200.0
2005-09-29 12:40:00,28.97,28.98,28.97,28.98,5900.0,15.8532,15.8587,15.8532,15.8587,5900.0
2005-09-29 12:50:00,28.98,28.98,28.98,28.98,4000.0,15.8587,15.8587,15.8587,15.8587,4000.0
2005-09-29 13:00:00,28.98,29.03,28.98,29.03,27000.0,15.8587,15.886,15.8587,15.886,27000.0
2005-09-29 13:10:00,29.03,29.03,29.01,29.02,7700.0,15.886,15.886,15.8751,15.8806,7700.0
2005-09-29 13:20:00,29.02,29.03,29.02,29.02,7500.0,15.8806,15.886,15.8806,15.8806,7500.0
2005-09-29 13:30:00,29.03,29.04,29.02,29.04,8700.0,15.886,15.8915,15.8806,15.8915,8700.0
2005-09-29 13:40:00,29.04,29.04,29.03,29.04,5800.0,15.8915,15.8915,15.886,15.8915,5800.0
2005-09-29 13:50:00,29.04,29.04,29.03,29.04,4600.0,15.8915,15.8915,15.886,15.8915,4600.0
2005-09-29 14:00:00,29.04,29.1,29.03,29.1,22600.0,15.8915,15.9243,15.886,15.9243,22600.0
2005-09-29 14:10:00,29.1,29.1,29.09,29.1,5500.0,15.9243,15.9243,15.9189,15.9243,5500.0
2005-09-29 14:20:00,29.1,29.1,29.09,29.1,7900.0,15.9243,15.9243,15.9189,15.9243,7900.0
2005-09-29 14:30:00,29.1,29.13,29.09,29.13,17400.0,15.9243,15.9408,15.9189,15.9408,17400.0
2005-09-29 14:40:00,29.14,29.15,29.14,29.14,8900.0,15.9462,15.9517,15.9462,15.9462,8900.0
2005-09-29 14:50:00,29.15,29.17,29.14,29.17,14800.0,15.9517,15.9626,15.9462,15.9626,14800.0
2005-09-29 15:00:00,29.17,29.17,29.14,29.17,28800.0,15.9626,15.9626,15.9462,15.9626,28800.0
2005-09-29 15:10:00,29.18,29.22,29.17,29.22,27400.0,15.9681,15.99,15.9626,15.99,27400.0
2005-09-29 15:20:00,29.22,29.29,29.22,29.29,20100.0,15.99,16.0283,15.99,16.0283,20100.0
2005-09-29 15:30:00,29.29,29.36,29.28,29.36,15400.0,16.0283,16.0666,16.0228,16.0666,15400.0
2005-09-29 15:40:00,29.37,29.45,29.36,29.45,25400.0,16.0721,16.1159,16.0666,16.1159,25400.0
2005-09-29 15:50:00,29.44,29.53,29.44,29.51,45300.0,16.1104,16.1596,16.1104,16.1487,45300.0
2005-09-30 09:30:00,29.49,29.49,29.3,29.31,5900.0,16.1378,16.1378,16.0338,16.0393,5900.0
2005-09-30 09:40:00,29.31,29.31,29.03,29.04,17300.0,16.0393,16.0393,15.886,15.8915,17300.0
2005-09-30 09:50:00,29.04,29.08,28.96,28.97,18600.0,15.8915,15.9134,15.8477,15.8532,18600.0
2005-09-30 10:00:00,28.97,29.08,28.97,29.08,14000.0,15.8532,15.9134,15.8532,15.9134,14000.0
2005-09-30 10:10:00,29.08,29.08,28.79,28.89,23300.0,15.9134,15.9134,15.7547,15.8094,23300.0
2005-09-30 10:20:00,28.89,28.89,28.73,28.74,17400.0,15.8094,15.8094,15.7219,15.7273,17400.0
2005-09-30 10:30:00,28.74,28.79,28.7,28.79,23000.0,15.7273,15.7547,15.7054,15.7547,23000.0
2005-09-30 10:40:00,28.79,28.85,28.77,28.85,15600.0,15.7547,15.7875,15.7438,15.7875,15600.0
2005-09-30 10:50:00,28.85,28.87,28.85,28.85,10900.0,15.7875,15.7985,15.7875,15.7875,10900.0
2005-09-30 11:00:00,28.85,28.85,28.63,28.63,19000.0,15.7875,15.7875,15.6671,15.6671,19000.0
2005-09-30 11:10:00,28.62,28.64,28.62,28.62,15100.0,15.6617,15.6726,15.6617,15.6617,15100.0
2005-09-30 11:20:00,28.62,28.62,28.45,28.52,17100.0,15.6617,15.6617,15.5686,15.6069,17100.0
2005-09-30 11:30:00,28.53,28.58,28.53,28.58,11700.0,15.6124,15.6398,15.6124,15.6398,11700.0
2005-09-30 11:40:00,28.58,28.61,28.58,28.61,15600.0,15.6398,15.6562,15.6398,15.6562,15600.0
2005-09-30 11:50:00,28.6,28.69,28.58,28.69,24700.0,15.6507,15.7,15.6398,15.7,24700.0
2005-09-30 12:00:00,28.69,28.69,28.68,28.69,8900.0,15.7,15.7,15.6945,15.7,8900.0
2005-09-30 12:10:00,28.7,28.7,28.69,28.69,6900.0,15.7054,15.7054,15.7,15.7,6900.0
2005-09-30 12:20:00,28.69,28.71,28.68,28.7,11500.0,15.7,15.7109,15.6945,15.7054,11500.0
2005-09-30 12:30:00,28.7,28.75,28.7,28.75,6400.0,15.7054,15.7328,15.7054,15.7328,6400.0
2005-09-30 12:40:00,28.74,28.8,28.74,28.79,11100.0,15.7273,15.7602,15.7273,15.7547,11100.0
2005-09-30 12:50:00,28.79,28.8,28.79,28.8,1300.0,15.7547,15.7602,15.7547,15.7602,1300.0
2005-09-30 13:00:00,28.79,28.8,28.77,28.77,5100.0,15.7547,15.7602,15.7438,15.7438,5100.0
2005-09-30 13:10:00,28.77,28.8,28.74,28.78,10200.0,15.7438,15.7602,15.7273,15.7492,10200.0
2005-09-30 13:20:00,28.79,28.79,28.78,28.79,4700.0,15.7547,15.7547,15.7492,15.7547,4700.0
2005-09-30 13:30:00,28.79,28.84,28.79,28.84,14000.0,15.7547,15.7821,15.7547,15.7821,14000.0
2005-09-30 13:40:00,28.84,28.84,28.78,28.78,7100.0,15.7821,15.7821,15.7492,15.7492,7100.0
2005-09-30 13:50:00,28.78,28.79,28.76,28.77,7500.0,15.7492,15.7547,15.7383,15.7438,7500.0
2005-09-30 14:00:00,28.75,28.79,28.74,28.78,14700.0,15.7328,15.7547,15.7273,15.7492,14700.0
2005-09-30 14:10:00,28.78,28.83,28.78,28.82,16800.0,15.7492,15.7766,15.7492,15.7711,16800.0
2005-09-30 14:20:00,28.82,28.82,28.81,28.81,9600.0,15.7711,15.7711,15.7656,15.7656,9600.0
2005-09-30 14:30:00,28.82,28.82,28.81,28.81,10100.0,15.7711,15.7711,15.7656,15.7656,10100.0
2005-09-30 14:40:00,28.81,28.82,28.81,28.81,9700.0,15.7656,15.7711,15.7656,15.7656,9700.0
2005-09-30 14:50:00,28.82,28.83,28.8,28.83,17400.0,15.7711,15.7766,15.7602,15.7766,17400.0
2005-09-30 15:00:00,28.83,28.84,28.82,28.82,11500.0,15.7766,15.7821,15.7711,15.7711,11500.0
2005-09-30 15:10:00,28.82,28.83,28.82,28.83,15500.0,15.7711,15.7766,15.7711,15.7766,15500.0
2005-09-30 15:20:00,28.83,28.83,28.8,28.81,15400.0,15.7766,15.7766,15.7602,15.7656,15400.0
2005-09-30 15:30:00,28.81,28.82,28.81,28.81,17300.0,15.7656,15.7711,15.7656,15.7656,17300.0
2005-09-30 15:40:00,28.82,28.9,28.8,28.81,29100.0,15.7711,15.8149,15.7602,15.7656,29100.0
2005-09-30 15:50:00,28.81,28.81,28.8,28.81,55500.0,15.7656,15.7656,15.7602,15.7656,55500.0
2005-10-03 09:30:00,28.83,28.83,28.83,28.83,7300.0,15.7766,15.7766,15.7766,15.7766,7300.0
2005-10-03 09:40:00,28.8,28.85,28.73,28.81,11200.0,15.7602,15.7875,15.7219,15.7656,11200.0
2005-10-03 09:50:00,28.83,28.85,28.82,28.85,7400.0,15.7766,15.7875,15.7711,15.7875,7400.0
2005-10-03 10:00:00,28.85,28.9,28.8,28.8,8400.0,15.7875,15.8149,15.7602,15.7602,8400.0
2005-10-03 10:10:00,28.81,28.83,28.79,28.83,11500.0,15.7656,15.7766,15.7547,15.7766,11500.0
2005-10-03 10:20:00,28.83,28.83,28.77,28.77,7300.0,15.7766,15.7766,15.7438,15.7438,7300.0
2005-10-03 10:30:00,28.76,28.78,28.72,28.76,3800.0,15.7383,15.7492,15.7164,15.7383,3800.0
2005-10-03 10:40:00,28.77,28.8,28.76,28.79,12500.0,15.7438,15.7602,15.7383,15.7547,12500.0
2005-10-03 10:50:00,28.78,28.8,28.78,28.79,11000.0,15.7492,15.7602,15.7492,15.7547,11000.0
2005-10-03 11:00:00,28.79,28.84,28.79,28.84,6300.0,15.7547,15.7821,15.7547,15.7821,6300.0
2005-10-03 11:10:00,28.84,28.94,28.84,28.94,18300.0,15.7821,15.8368,15.7821,15.8368,18300.0
2005-10-03 11:20:00,28.94,28.94,28.93,28.93,5900.0,15.8368,15.8368,15.8313,15.8313,5900.0
2005-10-03 11:30:00,28.93,28.94,28.93,28.93,5000.0,15.8313,15.8368,15.8313,15.8313,5000.0
2005-10-03 11:40:00,28.94,28.94,28.93,28.94,4100.0,15.8368,15.8368,15.8313,15.8368,4100.0
2005-10-03 11:50:00,28.94,28.94,28.93,28.94,4900.0,15.8368,15.8368,15.8313,15.8368,4900.0
2005-10-03 12:00:00,28.94,28.95,28.92,28.93,12100.0,15.8368,15.8423,15.8258,15.8313,12100.0
2005-10-03 12:10:00,28.93,28.99,28.93,28.98,11600.0,15.8313,15.8641,15.8313,15.8587,11600.0
2005-10-03 12:20:00,28.98,28.98,28.97,28.98,10100.0,15.8587,15.8587,15.8532,15.8587,10100.0
2005-10-03 12:30:00,28.98,28.99,28.96,28.96,7200.0,15.8587,15.8641,15.8477,15.8477,7200.0
2005-10-03 12:40:00,28.96,28.99,28.95,28.99,4100.0,15.8477,15.8641,15.8423,15.8641,4100.0
2005-10-03 12:50:00,28.98,28.99,28.97,28.97,4100.0,15.8587,15.8641,15.8532,15.8532,4100.0
2005-10-03 13:00:00,28.97,28.98,28.97,28.98,6600.0,15.8532,15.8587,15.8532,15.8587,6600.0
2005-10-03 13:10:00,28.98,28.98,28.97,28.98,3900.0,15.8587,15.8587,15.8532,15.8587,3900.0
2005-10-03 13:20:00,28.98,28.98,28.96,28.97,6700.0,15.8587,15.8587,15.8477,15.8532,6700.0
2005-10-03 13:30:00,28.97,28.98,28.97,28.97,5800.0,15.8532,15.8587,15.8532,15.8532,5800.0
2005-10-03 13:40:00,28.97,28.98,28.97,28.97,3200.0,15.8532,15.8587,15.8532,15.8532,3200.0
2005-10-03 13:50:00,28.97,28.98,28.97,28.98,6200.0,15.8532,15.8587,15.8532,15.8587,6200.0
2005-10-03 14:00:00,28.97,28.98,28.94,28.95,8500.0,15.8532,15.8587,15.8368,15.8423,8500.0
2005-10-03 14:10:00,28.94,28.94,28.91,28.91,6000.0,15.8368,15.8368,15.8204,15.8204,6000.0
2005-10-03 14:20:00,28.91,28.93,28.9,28.92,15900.0,15.8204,15.8313,15.8149,15.8258,15900.0
2005-10-03 14:30:00,28.93,28.93,28.9,28.92,13500.0,15.8313,15.8313,15.8149,15.8258,13500.0
2005-10-03 14:40:00,28.92,28.93,28.92,28.92,9500.0,15.8258,15.8313,15.8258,15.8258,9500.0
2005-10-03 14:50:00,28.92,28.93,28.92,28.92,10500.0,15.8258,15.8313,15.8258,15.8258,10500.0
2005-10-03 15:00:00,28.93,28.93,28.91,28.93,11100.0,15.8313,15.8313,15.8204,15.8313,11100.0
2005-10-03 15:10:00,28.93,28.95,28.91,28.95,13600.0,15.8313,15.8423,15.8204,15.8423,13600.0
2005-10-03 15:20:00,28.94,28.95,28.94,28.95,13600.0,15.8368,15.8423,15.8368,15.8423,13600.0
2005-10-03 15:30:00,28.95,28.95,28.94,28.95,20000.0,15.8423,15.8423,15.8368,15.8423,20000.0
2005-10-03 15:40:00,28.95,28.95,28.94,28.94,18600.0,15.8423,15.8423,15.8368,15.8368,18600.0
2005-10-03 15:50:00,28.95,28.98,28.94,28.96,37200.0,15.8423,15.8587,15.8368,15.8477,37200.0
2005-10-04 09:30:00,28.96,28.96,28.92,28.93,10300.0,15.8477,15.8477,15.8258,15.8313,10300.0
2005-10-04 09:40:00,28.93,28.93,28.9,28.91,13700.0,15.8313,15.8313,15.8149,15.8204,13700.0
2005-10-04 09:50:00,28.91,28.95,28.91,28.92,7800.0,15.8204,15.8423,15.8204,15.8258,7800.0
2005-10-04 10:00:00,28.92,28.92,28.83,28.9,14100.0,15.8258,15.8258,15.7766,15.8149,14100.0
2005-10-04 10:10:00,28.93,29.15,28.93,29.13,37800.0,15.8313,15.9517,15.8313,15.9408,37800.0
2005-10-04 10:20:00,29.13,29.18,29.08,29.17,12900.0,15.9408,15.9681,15.9134,15.9626,12900.0
2005-10-04 10:30:00,29.17,29.2,29.13,29.19,11700.0,15.9626,15.9791,15.9408,15.9736,11700.0
2005-10-04 10:40:00,29.19,29.19,29.1,29.11,8900.0,15.9736,15.9736,15.9243,15.9298,8900.0
2005-10-04 10:50:00,29.11,29.11,29.11,29.11,1900.0,15.9298,15.9298,15.9298,15.9298,1900.0
2005-10-04 11:00:00,29.11,29.11,29.02,29.03,7500.0,15.9298,15.9298,15.8806,15.886,7500.0
2005-10-04 11:10:00,29.03,29.03,29.02,29.03,3900.0,15.886,15.886,15.8806,15.886,3900.0
2005-10-04 11:20:00,29.03,29.04,29.01,29.04,6700.0,15.886,15.8915,15.8751,15.8915,6700.0
2005-10-04 11:30:00,29.04,29.05,29.02,29.04,4600.0,15.8915,15.897,15.8806,15.8915,4600.0
2005-10-04 11:40:00,29.04,29.04,29.03,29.04,3800.0,15.8915,15.8915,15.886,15.8915,3800.0
2005-10-04 11:50:00,29.04,29.04,28.96,29.03,11200.0,15.8915,15.8915,15.8477,15.886,11200.0
2005-10-04 12:00:00,29.03,29.07,29.01,29.05,23600.0,15.886,15.9079,15.8751,15.897,23600.0
2005-10-04 12:10:00,29.05,29.09,29.03,29.06,14800.0,15.897,15.9189,15.886,15.9024,14800.0
2005-10-04 12:20:00,29.06,29.06,29.0,29.01,9100.0,15.9024,15.9024,15.8696,15.8751,9100.0
2005-10-04 12:30:00,29.03,29.05,29.03,29.05,5200.0,15.886,15.897,15.886,15.897,5200.0
2005-10-04 12:40:00,29.05,29.05,29.04,29.05,4000.0,15.897,15.897,15.8915,15.897,4000.0
2005-10-04 12:50:00,29.05,29.05,29.04,29.04,3300.0,15.897,15.897,15.8915,15.8915,3300.0
2005-10-04 13:00:00,29.05,29.05,29.04,29.05,2000.0,15.897,15.897,15.8915,15.897,2000.0
2005-10-04 13:10:00,29.05,29.06,29.05,29.06,30700.0,15.897,15.9024,15.897,15.9024,30700.0
2005-10-04 13:20:00,29.06,29.08,29.06,29.07,6900.0,15.9024,15.9134,15.9024,15.9079,6900.0
2005-10-04 13:30:00,29.06,29.07,29.05,29.07,4300.0,15.9024,15.9079,15.897,15.9079,4300.0
2005-10-04 13:40:00,29.07,29.08,29.06,29.07,6700.0,15.9079,15.9134,15.9024,15.9079,6700.0
2005-10-04 13:50:00,29.06,29.07,29.05,29.06,5300.0,15.9024,15.9079,15.897,15.9024,5300.0
2005-10-04 14:00:00,29.06,29.07,29.06,29.06,7700.0,15.9024,15.9079,15.9024,15.9024,7700.0
2005-10-04 14:10:00,29.07,29.07,29.06,29.07,5000.0,15.9079,15.9079,15.9024,15.9079,5000.0
2005-10-04 14:20:00,29.07,29.07,29.05,29.05,8500.0,15.9079,15.9079,15.897,15.897,8500.0
2005-10-04 14:30:00,29.05,29.06,29.02,29.02,7200.0,15.897,15.9024,15.8806,15.8806,7200.0
2005-10-04 14:40:00,29.02,29.04,29.02,29.04,10400.0,15.8806,15.8915,15.8806,15.8915,10400.0
2005-10-04 14:50:00,29.04,29.04,29.03,29.03,7500.0,15.8915,15.8915,15.886,15.886,7500.0
2005-10-04 15:00:00,29.04,29.05,29.04,29.04,14800.0,15.8915,15.897,15.8915,15.8915,14800.0
2005-10-04 15:10:00,29.05,29.06,29.04,29.05,25700.0,15.897,15.9024,15.8915,15.897,25700.0
2005-10-04 15:20:00,29.05,29.05,29.02,29.05,15700.0,15.897,15.897,15.8806,15.897,15700.0
2005-10-04 15:30:00,29.05,29.06,29.04,29.06,9800.0,15.897,15.9024,15.8915,15.9024,9800.0
2005-10-04 15:40:00,29.06,29.06,29.05,29.06,6700.0,15.9024,15.9024,15.897,15.9024,6700.0
2005-10-04 15:50:00,29.06,29.07,29.05,29.07,31900.0,15.9024,15.9079,15.897,15.9079,31900.0
2005-10-05 09:30:00,29.0,29.04,28.99,29.04,25300.0,15.8696,15.8915,15.8641,15.8915,25300.0
2005-10-05 09:40:00,29.01,29.02,29.0,29.01,6500.0,15.8751,15.8806,15.8696,15.8751,6500.0
2005-10-05 09:50:00,29.01,29.02,29.0,29.02,19700.0,15.8751,15.8806,15.8696,15.8806,19700.0
2005-10-05 10:00:00,29.04,29.04,29.0,29.01,6900.0,15.8915,15.8915,15.8696,15.8751,6900.0
2005-10-05 10:10:00,29.01,29.08,29.0,29.07,21400.0,15.8751,15.9134,15.8696,15.9079,21400.0
2005-10-05 10:20:00,29.06,29.12,29.06,29.12,14700.0,15.9024,15.9353,15.9024,15.9353,14700.0
2005-10-05 10:30:00,29.11,29.14,29.11,29.14,14100.0,15.9298,15.9462,15.9298,15.9462,14100.0
2005-10-05 10:40:00,29.11,29.15,29.06,29.14,18600.0,15.9298,15.9517,15.9024,15.9462,18600.0
2005-10-05 10:50:00,29.13,29.14,29.1,29.14,13000.0,15.9408,15.9462,15.9243,15.9462,13000.0
2005-10-05 11:00:00,29.11,29.12,29.1,29.1,13800.0,15.9298,15.9353,15.9243,15.9243,13800.0
2005-10-05 11:10:00,29.1,29.13,29.1,29.13,9500.0,15.9243,15.9408,15.9243,15.9408,9500.0
2005-10-05 11:20:00,29.12,29.12,29.08,29.11,31700.0,15.9353,15.9353,15.9134,15.9298,31700.0
2005-10-05 11:30:00,29.1,29.13,29.05,29.11,31800.0,15.9243,15.9408,15.897,15.9298,31800.0
2005-10-05 11:40:00,29.11,29.14,29.1,29.1,8300.0,15.9298,15.9462,15.9243,15.9243,8300.0
2005-10-05 11:50:00,29.11,29.12,29.1,29.12,5200.0,15.9298,15.9353,15.9243,15.9353,5200.0
2005-10-05 12:00:00,29.12,29.12,29.09,29.1,10300.0,15.9353,15.9353,15.9189,15.9243,10300.0
2005-10-05 12:10:00,29.11,29.13,29.1,29.13,11600.0,15.9298,15.9408,15.9243,15.9408,11600.0
2005-10-05 12:20:00,29.12,29.13,29.06,29.1,14100.0,15.9353,15.9408,15.9024,15.9243,14100.0
2005-10-05 12:30:00,29.08,29.12,29.07,29.12,4000.0,15.9134,15.9353,15.9079,15.9353,4000.0
2005-10-05 12:40:00,29.12,29.13,29.12,29.12,3700.0,15.9353,15.9408,15.9353,15.9353,3700.0
2005-10-05 12:50:00,29.12,29.14,29.12,29.12,1800.0,15.9353,15.9462,15.9353,15.9353,1800.0
2005-10-05 13:00:00,29.13,29.13,29.12,29.13,12300.0,15.9408,15.9408,15.9353,15.9408,12300.0
2005-10-05 13:10:00,29.13,29.14,29.11,29.12,15800.0,15.9408,15.9462,15.9298,15.9353,15800.0
2005-10-05 13:20:00,29.12,29.16,29.12,29.16,18100.0,15.9353,15.9572,15.9353,15.9572,18100.0
2005-10-05 13:30:00,29.16,29.16,29.13,29.13,2900.0,15.9572,15.9572,15.9408,15.9408,2900.0
2005-10-05 13:40:00,29.12,29.17,29.12,29.16,17300.0,15.9353,15.9626,15.9353,15.9572,17300.0
2005-10-05 13:50:00,29.16,29.22,29.16,29.22,30800.0,15.9572,15.99,15.9572,15.99,30800.0
2005-10-05 14:00:00,29.22,29.23,29.21,29.22,11900.0,15.99,15.9955,15.9845,15.99,11900.0
2005-10-05 14:10:00,29.21,29.25,29.21,29.22,11300.0,15.9845,16.0064,15.9845,15.99,11300.0
2005-10-05 14:20:00,29.23,29.25,29.23,29.23,12300.0,15.9955,16.0064,15.9955,15.9955,12300.0
2005-10-05 14:30:00,29.21,29.22,29.2,29.2,3700.0,15.9845,15.99,15.9791,15.9791,3700.0
2005-10-05 14:40:00,29.2,29.21,29.2,29.2,5000.0,15.9791,15.9845,15.9791,15.9791,5000.0
2005-10-05 14:50:00,29.2,29.2,29.15,29.16,14100.0,15.9791,15.9791,15.9517,15.9572,14100.0
2005-10-05 15:00:00,29.15,29.15,29.11,29.12,13400.0,15.9517,15.9517,15.9298,15.9353,13400.0
2005-10-05 15:10:00,29.11,29.12,29.08,29.09,6700.0,15.9298,15.9353,15.9134,15.9189,6700.0
2005-10-05 15:20:00,29.08,29.1,29.05,29.1,77000.0,15.9134,15.9243,15.897,15.9243,77000.0
2005-10-05 15:30:00,29.1,29.12,29.04,29.11,52500.0,15.9243,15.9353,15.8915,15.9298,52500.0
2005-10-05 15:40:00,29.1,29.11,29.09,29.1,25200.0,15.9243,15.9298,15.9189,15.9243,25200.0
2005-10-05 15:50:00,29.1,29.1,29.09,29.1,38100.0,15.9243,15.9243,15.9189,15.9243,38100.0
2005-10-06 09:30:00,29.1,29.1,29.1,29.1,9500.0,15.9243,15.9243,15.9243,15.9243,9500.0
2005-10-06 09:40:00,29.1,29.11,29.1,29.1,1300.0,15.9243,15.9298,15.9243,15.9243,1300.0
2005-10-06 09:50:00,29.1,29.11,29.09,29.09,12400.0,15.9243,15.9298,15.9189,15.9189,12400.0
2005-10-06 10:00:00,29.09,29.09,29.05,29.05,9400.0,15.9189,15.9189,15.897,15.897,9400.0
2005-10-06 10:10:00,29.06,29.07,29.03,29.04,8600.0,15.9024,15.9079,15.886,15.8915,8600.0
2005-10-06 10:20:00,29.04,29.04,29.03,29.03,7200.0,15.8915,15.8915,15.886,15.886,7200.0
2005-10-06 10:30:00,29.02,29.06,29.0,29.03,6200.0,15.8806,15.9024,15.8696,15.886,6200.0
2005-10-06 10:40:00,29.02,29.09,29.02,29.09,19900.0,15.8806,15.9189,15.8806,15.9189,19900.0
2005-10-06 10:50:00,29.08,29.08,29.07,29.08,1100.0,15.9134,15.9134,15.9079,15.9134,1100.0
2005-10-06 11:00:00,29.08,29.08,29.03,29.05,11300.0,15.9134,15.9134,15.886,15.897,11300.0
2005-10-06 11:10:00,29.06,29.12,29.06,29.08,98400.0,15.9024,15.9353,15.9024,15.9134,98400.0
2005-10-06 11:20:00,29.11,29.12,29.09,29.11,14500.0,15.9298,15.9353,15.9189,15.9298,14500.0
2005-10-06 11:30:00,29.11,29.12,29.11,29.11,6800.0,15.9298,15.9353,15.9298,15.9298,6800.0
2005-10-06 11:40:00,29.11,29.12,29.11,29.11,9000.0,15.9298,15.9353,15.9298,15.9298,9000.0
2005-10-06 11:50:00,29.11,29.12,29.11,29.11,16100.0,15.9298,15.9353,15.9298,15.9298,16100.0
2005-10-06 12:00:00,29.11,29.12,29.11,29.12,3900.0,15.9298,15.9353,15.9298,15.9353,3900.0
2005-10-06 12:10:00,29.11,29.13,29.11,29.13,28200.0,15.9298,15.9408,15.9298,15.9408,28200.0
2005-10-06 12:20:00,29.13,29.16,29.12,29.15,107700.0,15.9408,15.9572,15.9353,15.9517,107700.0
2005-10-06 12:30:00,29.1,29.1,29.09,29.09,1000.0,15.9243,15.9243,15.9189,15.9189,1000.0
2005-10-06 12:40:00,29.08,29.09,29.04,29.08,10100.0,15.9134,15.9189,15.8915,15.9134,10100.0
2005-10-06 12:50:00,29.08,29.1,29.08,29.09,6100.0,15.9134,15.9243,15.9134,15.9189,6100.0
2005-10-06 13:00:00,29.06,29.12,29.05,29.11,7800.0,15.9024,15.9353,15.897,15.9298,7800.0
2005-10-06 13:10:00,29.11,29.15,29.11,29.15,109400.0,15.9298,15.9517,15.9298,15.9517,109400.0
2005-10-06 13:20:00,29.15,29.2,29.14,29.18,74000.0,15.9517,15.9791,15.9462,15.9681,74000.0
2005-10-06 13:30:00,29.18,29.18,29.16,29.16,8100.0,15.9681,15.9681,15.9572,15.9572,8100.0
2005-10-06 13:40:00,29.17,29.17,29.13,29.13,9800.0,15.9626,15.9626,15.9408,15.9408,9800.0
2005-10-06 13:50:00,29.14,29.14,29.12,29.13,18700.0,15.9462,15.9462,15.9353,15.9408,18700.0
2005-10-06 14:00:00,29.12,29.15,29.12,29.13,22100.0,15.9353,15.9517,15.9353,15.9408,22100.0
2005-10-06 14:10:00,29.13,29.15,29.13,29.14,26400.0,15.9408,15.9517,15.9408,15.9462,26400.0
2005-10-06 14:20:00,29.14,29.15,29.09,29.1,7500.0,15.9462,15.9517,15.9189,15.9243,7500.0
2005-10-06 14:30:00,29.1,29.14,29.07,29.09,27900.0,15.9243,15.9462,15.9079,15.9189,27900.0
2005-10-06 14:40:00,29.1,29.11,29.05,29.11,10400.0,15.9243,15.9298,15.897,15.9298,10400.0
2005-10-06 14:50:00,29.11,29.11,29.06,29.07,10900.0,15.9298,15.9298,15.9024,15.9079,10900.0
2005-10-06 15:00:00,29.07,29.09,29.06,29.07,9500.0,15.9079,15.9189,15.9024,15.9079,9500.0
2005-10-06 15:10:00,29.08,29.12,29.05,29.1,13500.0,15.9134,15.9353,15.897,15.9243,13500.0
2005-10-06 15:20:00,29.11,29.12,29.07,29.07,23900.0,15.9298,15.9353,15.9079,15.9079,23900.0
2005-10-06 15:30:00,29.07,29.09,29.01,29.06,20800.0,15.9079,15.9189,15.8751,15.9024,20800.0
2005-10-06 15:40:00,29.07,29.11,29.07,29.11,10600.0,15.9079,15.9298,15.9079,15.9298,10600.0
2005-10-06 15:50:00,29.11,29.12,29.1,29.12,28000.0,15.9298,15.9353,15.9243,15.9353,28000.0
2005-10-07 09:30:00,29.12,29.12,29.11,29.11,5500.0,15.9353,15.9353,15.9298,15.9298,5500.0
2005-10-07 09:40:00,29.12,29.23,29.05,29.2,10000.0,15.9353,15.9955,15.897,15.9791,10000.0
2005-10-07 09:50:00,29.18,29.18,29.15,29.15,1700.0,15.9681,15.9681,15.9517,15.9517,1700.0
2005-10-07 10:00:00,29.15,29.16,29.07,29.09,5100.0,15.9517,15.9572,15.9079,15.9189,5100.0
2005-10-07 10:10:00,29.08,29.16,29.08,29.14,4000.0,15.9134,15.9572,15.9134,15.9462,4000.0
2005-10-07 10:20:00,29.14,29.15,29.11,29.13,6700.0,15.9462,15.9517,15.9298,15.9408,6700.0
2005-10-07 10:30:00,29.14,29.15,29.13,29.14,4400.0,15.9462,15.9517,15.9408,15.9462,4400.0
2005-10-07 10:40:00,29.15,29.15,29.1,29.11,4400.0,15.9517,15.9517,15.9243,15.9298,4400.0
2005-10-07 10:50:00,29.1,29.1,29.05,29.06,9500.0,15.9243,15.9243,15.897,15.9024,9500.0
2005-10-07 11:00:00,29.05,29.08,29.05,29.08,2900.0,15.897,15.9134,15.897,15.9134,2900.0
2005-10-07 11:10:00,29.07,29.07,29.05,29.05,1800.0,15.9079,15.9079,15.897,15.897,1800.0
2005-10-07 11:20:00,29.06,29.06,29.03,29.03,6700.0,15.9024,15.9024,15.886,15.886,6700.0
2005-10-07 11:30:00,29.03,29.03,29.03,29.03,1200.0,15.886,15.886,15.886,15.886,1200.0
2005-10-07 11:40:00,29.03,29.07,29.02,29.05,17800.0,15.886,15.9079,15.8806,15.897,17800.0
2005-10-07 11:50:00,29.04,29.07,29.04,29.06,39800.0,15.8915,15.9079,15.8915,15.9024,39800.0
2005-10-07 12:00:00,29.06,29.1,29.06,29.08,67300.0,15.9024,15.9243,15.9024,15.9134,67300.0
2005-10-07 12:10:00,29.07,29.08,29.06,29.06,3800.0,15.9079,15.9134,15.9024,15.9024,3800.0
2005-10-07 12:20:00,29.05,29.06,29.0,29.02,9900.0,15.897,15.9024,15.8696,15.8806,9900.0
2005-10-07 12:30:00,29.02,29.02,29.01,29.01,2700.0,15.8806,15.8806,15.8751,15.8751,2700.0
2005-10-07 12:40:00,29.01,29.06,29.01,29.06,47300.0,15.8751,15.9024,15.8751,15.9024,47300.0
2005-10-07 12:50:00,29.06,29.06,29.05,29.05,1000.0,15.9024,15.9024,15.897,15.897,1000.0
2005-10-07 13:00:00,29.05,29.06,29.05,29.05,900.0,15.897,15.9024,15.897,15.897,900.0
2005-10-07 13:10:00,29.06,29.07,29.05,29.07,4800.0,15.9024,15.9079,15.897,15.9079,4800.0
2005-10-07 13:20:00,29.07,29.07,29.07,29.07,3100.0,15.9079,15.9079,15.9079,15.9079,3100.0
2005-10-07 13:30:00,29.07,29.07,29.06,29.06,2400.0,15.9079,15.9079,15.9024,15.9024,2400.0
2005-10-07 13:40:00,29.07,29.08,29.07,29.08,4400.0,15.9079,15.9134,15.9079,15.9134,4400.0
2005-10-07 13:50:00,29.07,29.08,29.07,29.07,2200.0,15.9079,15.9134,15.9079,15.9079,2200.0
2005-10-07 14:00:00,29.08,29.08,29.05,29.05,1500.0,15.9134,15.9134,15.897,15.897,1500.0
2005-10-07 14:10:00,29.03,29.03,29.03,29.03,1100.0,15.886,15.886,15.886,15.886,1100.0
2005-10-07 14:20:00,29.04,29.04,29.03,29.03,1800.0,15.8915,15.8915,15.886,15.886,1800.0
2005-10-07 14:30:00,29.03,29.04,29.02,29.02,1200.0,15.886,15.8915,15.8806,15.8806,1200.0
2005-10-07 14:40:00,29.03,29.05,29.03,29.05,34300.0,15.886,15.897,15.886,15.897,34300.0
2005-10-07 14:50:00,29.05,29.06,29.04,29.04,5200.0,15.897,15.9024,15.8915,15.8915,5200.0
2005-10-07 15:00:00,29.04,29.05,29.04,29.05,12400.0,15.8915,15.897,15.8915,15.897,12400.0
2005-10-07 15:10:00,29.05,29.07,29.05,29.06,12300.0,15.897,15.9079,15.897,15.9024,12300.0
2005-10-07 15:20:00,29.07,29.07,29.02,29.03,7300.0,15.9079,15.9079,15.8806,15.886,7300.0
2005-10-07 15:30:00,29.02,29.04,29.02,29.03,14500.0,15.8806,15.8915,15.8806,15.886,14500.0
2005-10-07 15:40:00,29.02,29.07,29.02,29.07,13000.0,15.8806,15.9079,15.8806,15.9079,13000.0
2005-10-07 15:50:00,29.07,29.07,29.05,29.06,15200.0,15.9079,15.9079,15.897,15.9024,15200.0
2005-10-10 09:30:00,29.06,29.09,29.0,29.07,16700.0,15.9024,15.9189,15.8696,15.9079,16700.0
2005-10-10 09:40:00,29.07,29.09,29.04,29.09,5200.0,15.9079,15.9189,15.8915,15.9189,5200.0
2005-10-10 09:50:00,29.09,29.09,29.06,29.06,5900.0,15.9189,15.9189,15.9024,15.9024,5900.0
2005-10-10 10:00:00,29.05,29.05,28.92,28.98,13700.0,15.897,15.897,15.8258,15.8587,13700.0
2005-10-10 10:10:00,28.98,29.0,28.96,28.99,14600.0,15.8587,15.8696,15.8477,15.8641,14600.0
2005-10-10 10:20:00,28.99,29.05,28.99,29.02,16200.0,15.8641,15.897,15.8641,15.8806,16200.0
2005-10-10 10:30:00,29.02,29.03,29.01,29.03,7200.0,15.8806,15.886,15.8751,15.886,7200.0
2005-10-10 10:40:00,29.03,29.09,29.03,29.06,12800.0,15.886,15.9189,15.886,15.9024,12800.0
2005-10-10 10:50:00,29.07,29.07,29.03,29.05,8300.0,15.9079,15.9079,15.886,15.897,8300.0
2005-10-10 11:00:00,29.04,29.14,29.04,29.13,20000.0,15.8915,15.9462,15.8915,15.9408,20000.0
2005-10-10 11:10:00,29.14,29.15,29.12,29.13,6600.0,15.9462,15.9517,15.9353,15.9408,6600.0
2005-10-10 11:20:00,29.14,29.19,29.13,29.18,13300.0,15.9462,15.9736,15.9408,15.9681,13300.0
2005-10-10 11:30:00,29.18,29.19,29.17,29.18,8600.0,15.9681,15.9736,15.9626,15.9681,8600.0
2005-10-10 11:40:00,29.19,29.19,29.16,29.18,5900.0,15.9736,15.9736,15.9572,15.9681,5900.0
2005-10-10 11:50:00,29.18,29.18,29.13,29.13,6700.0,15.9681,15.9681,15.9408,15.9408,6700.0
2005-10-10 12:00:00,29.14,29.15,29.12,29.14,8200.0,15.9462,15.9517,15.9353,15.9462,8200.0
2005-10-10 12:10:00,29.14,29.14,29.12,29.13,11900.0,15.9462,15.9462,15.9353,15.9408,11900.0
2005-10-10 12:20:00,29.13,29.15,29.11,29.13,4700.0,15.9408,15.9517,15.9298,15.9408,4700.0
2005-10-10 12:30:00,29.13,29.13,29.1,29.1,5600.0,15.9408,15.9408,15.9243,15.9243,5600.0
2005-10-10 12:40:00,29.1,29.11,29.1,29.1,2600.0,15.9243,15.9298,15.9243,15.9243,2600.0
2005-10-10 12:50:00,29.11,29.11,29.09,29.09,9500.0,15.9298,15.9298,15.9189,15.9189,9500.0
2005-10-10 13:00:00,29.09,29.09,29.07,29.08,2800.0,15.9189,15.9189,15.9079,15.9134,2800.0
2005-10-10 13:10:00,29.09,29.1,29.09,29.09,11400.0,15.9189,15.9243,15.9189,15.9189,11400.0
2005-10-10 13:20:00,29.09,29.1,29.08,29.08,3300.0,15.9189,15.9243,15.9134,15.9134,3300.0
2005-10-10 13:30:00,29.08,29.08,29.08,29.08,2100.0,15.9134,15.9134,15.9134,15.9134,2100.0
2005-10-10 13:40:00,29.09,29.09,29.05,29.05,13600.0,15.9189,15.9189,15.897,15.897,13600.0
2005-10-10 13:50:00,29.04,29.04,29.03,29.04,3800.0,15.8915,15.8915,15.886,15.8915,3800.0
2005-10-10 14:00:00,29.04,29.05,29.03,29.04,8100.0,15.8915,15.897,15.886,15.8915,8100.0
2005-10-10 14:10:00,29.04,29.06,29.04,29.05,15000.0,15.8915,15.9024,15.8915,15.897,15000.0
2005-10-10 14:20:00,29.05,29.05,29.04,29.05,18000.0,15.897,15.897,15.8915,15.897,18000.0
2005-10-10 14:30:00,29.05,29.05,29.01,29.03,7300.0,15.897,15.897,15.8751,15.886,7300.0
2005-10-10 14:40:00,29.03,29.04,29.03,29.03,19900.0,15.886,15.8915,15.886,15.886,19900.0
2005-10-10 14:50:00,29.03,29.06,29.02,29.06,9800.0,15.886,15.9024,15.8806,15.9024,9800.0
2005-10-10 15:00:00,29.05,29.06,29.04,29.05,14300.0,15.897,15.9024,15.8915,15.897,14300.0
2005-10-10 15:10:00,29.05,29.06,29.04,29.05,19400.0,15.897,15.9024,15.8915,15.897,19400.0
2005-10-10 15:20:00,29.06,29.12,29.06,29.1,65800.0,15.9024,15.9353,15.9024,15.9243,65800.0
2005-10-10 15:30:00,29.1,29.12,29.06,29.12,14100.0,15.9243,15.9353,15.9024,15.9353,14100.0
2005-10-10 15:40:00,29.12,29.12,29.06,29.07,6100.0,15.9353,15.9353,15.9024,15.9079,6100.0
2005-10-10 15:50:00,29.07,29.07,28.98,29.02,26500.0,15.9079,15.9079,15.8587,15.8806,26500.0
2005-10-11 09:30:00,29.02,29.03,29.02,29.03,17400.0,15.8806,15.886,15.8806,15.886,17400.0
2005-10-11 09:40:00,29.02,29.03,29.0,29.01,8800.0,15.8806,15.886,15.8696,15.8751,8800.0
2005-10-11 09:50:00,29.0,29.01,28.98,29.0,21200.0,15.8696,15.8751,15.8587,15.8696,21200.0
2005-10-11 10:00:00,29.02,29.08,29.02,29.03,13700.0,15.8806,15.9134,15.8806,15.886,13700.0
2005-10-11 10:10:00,29.03,29.03,29.0,29.01,3100.0,15.886,15.886,15.8696,15.8751,3100.0
2005-10-11 10:20:00,29.01,29.01,28.95,28.96,11900.0,15.8751,15.8751,15.8423,15.8477,11900.0
2005-10-11 10:30:00,28.96,28.97,28.95,28.95,8800.0,15.8477,15.8532,15.8423,15.8423,8800.0
2005-10-11 10:40:00,28.95,28.98,28.94,28.98,8700.0,15.8423,15.8587,15.8368,15.8587,8700.0
2005-10-11 10:50:00,28.97,28.97,28.95,28.95,4100.0,15.8532,15.8532,15.8423,15.8423,4100.0
2005-10-11 11:00:00,28.95,28.96,28.94,28.96,33100.0,15.8423,15.8477,15.8368,15.8477,33100.0
2005-10-11 11:10:00,28.96,29.01,28.95,29.01,45600.0,15.8477,15.8751,15.8423,15.8751,45600.0
2005-10-11 11:20:00,29.0,29.02,29.0,29.01,8300.0,15.8696,15.8806,15.8696,15.8751,8300.0
2005-10-11 11:30:00,29.01,29.01,29.0,29.0,5400.0,15.8751,15.8751,15.8696,15.8696,5400.0
2005-10-11 11:40:00,29.01,29.08,29.01,29.08,12400.0,15.8751,15.9134,15.8751,15.9134,12400.0
2005-10-11 11:50:00,29.07,29.07,29.03,29.04,7100.0,15.9079,15.9079,15.886,15.8915,7100.0
2005-10-11 12:00:00,29.04,29.05,29.04,29.04,3900.0,15.8915,15.897,15.8915,15.8915,3900.0
2005-10-11 12:10:00,29.04,29.04,28.99,29.0,7500.0,15.8915,15.8915,15.8641,15.8696,7500.0
2005-10-11 12:20:00,29.0,29.0,28.98,28.98,14900.0,15.8696,15.8696,15.8587,15.8587,14900.0
2005-10-11 12:30:00,28.98,29.0,28.98,29.0,3200.0,15.8587,15.8696,15.8587,15.8696,3200.0
2005-10-11 12:40:00,29.0,29.03,29.0,29.0,4400.0,15.8696,15.886,15.8696,15.8696,4400.0
2005-10-11 12:50:00,29.0,29.01,29.0,29.01,8000.0,15.8696,15.8751,15.8696,15.8751,8000.0
2005-10-11 13:00:00,29.01,29.01,28.99,29.0,5300.0,15.8751,15.8751,15.8641,15.8696,5300.0
2005-10-11 13:10:00,29.01,29.04,29.01,29.03,5600.0,15.8751,15.8915,15.8751,15.886,5600.0
2005-10-11 13:20:00,29.03,29.03,29.01,29.02,2400.0,15.886,15.886,15.8751,15.8806,2400.0
2005-10-11 13:30:00,29.01,29.02,29.01,29.01,3500.0,15.8751,15.8806,15.8751,15.8751,3500.0
2005-10-11 13:40:00,29.0,29.01,28.99,28.99,3600.0,15.8696,15.8751,15.8641,15.8641,3600.0
2005-10-11 13:50:00,29.0,29.02,28.98,29.0,16100.0,15.8696,15.8806,15.8587,15.8696,16100.0
2005-10-11 14:00:00,28.99,28.99,28.94,28.98,8900.0,15.8641,15.8641,15.8368,15.8587,8900.0
2005-10-11 14:10:00,28.99,29.08,28.99,29.02,15900.0,15.8641,15.9134,15.8641,15.8806,15900.0
2005-10-11 14:20:00,29.02,29.03,29.02,29.02,10600.0,15.8806,15.886,15.8806,15.8806,10600.0
2005-10-11 14:30:00,29.02,29.05,29.02,29.02,13900.0,15.8806,15.897,15.8806,15.8806,13900.0
2005-10-11 14:40:00,29.03,29.04,29.01,29.03,19000.0,15.886,15.8915,15.8751,15.886,19000.0
2005-10-11 14:50:00,29.02,29.03,29.01,29.02,4900.0,15.8806,15.886,15.8751,15.8806,4900.0
2005-10-11 15:00:00,29.01,29.01,28.99,29.0,5300.0,15.8751,15.8751,15.8641,15.8696,5300.0
2005-10-11 15:10:00,29.0,29.03,28.99,29.01,9800.0,15.8696,15.886,15.8641,15.8751,9800.0
2005-10-11 15:20:00,29.0,29.0,28.95,28.95,48100.0,15.8696,15.8696,15.8423,15.8423,48100.0
2005-10-11 15:30:00,28.95,28.96,28.95,28.96,27300.0,15.8423,15.8477,15.8423,15.8477,27300.0
2005-10-11 15:40:00,28.96,28.96,28.94,28.95,12100.0,15.8477,15.8477,15.8368,15.8423,12100.0
2005-10-11 15:50:00,28.94,28.95,28.94,28.95,12800.0,15.8368,15.8423,15.8368,15.8423,12800.0
2005-10-12 09:30:00,28.77,28.95,28.77,28.87,19200.0,15.7438,15.8423,15.7438,15.7985,19200.0
2005-10-12 09:40:00,28.89,28.98,28.83,28.84,9800.0,15.8094,15.8587,15.7766,15.7821,9800.0
2005-10-12 09:50:00,28.84,28.84,28.8,28.83,5000.0,15.7821,15.7821,15.7602,15.7766,5000.0
2005-10-12 10:00:00,28.83,28.87,28.82,28.87,10800.0,15.7766,15.7985,15.7711,15.7985,10800.0
2005-10-12 10:10:00,28.86,28.87,28.85,28.86,8900.0,15.793,15.7985,15.7875,15.793,8900.0
2005-10-12 10:20:00,28.85,28.86,28.83,28.86,17100.0,15.7875,15.793,15.7766,15.793,17100.0
2005-10-12 10:30:00,28.85,28.85,28.85,28.85,3200.0,15.7875,15.7875,15.7875,15.7875,3200.0
2005-10-12 10:40:00,28.84,28.85,28.83,28.84,20600.0,15.7821,15.7875,15.7766,15.7821,20600.0
2005-10-12 10:50:00,28.84,28.84,28.7,28.71,27100.0,15.7821,15.7821,15.7054,15.7109,27100.0
2005-10-12 11:00:00,28.71,28.72,28.71,28.72,13200.0,15.7109,15.7164,15.7109,15.7164,13200.0
2005-10-12 11:10:00,28.71,28.76,28.7,28.75,39300.0,15.7109,15.7383,15.7054,15.7328,39300.0
2005-10-12 11:20:00,28.75,28.75,28.74,28.75,7100.0,15.7328,15.7328,15.7273,15.7328,7100.0
2005-10-12 11:30:00,28.75,28.82,28.75,28.75,17500.0,15.7328,15.7711,15.7328,15.7328,17500.0
2005-10-12 11:40:00,28.75,28.75,28.71,28.72,2300.0,15.7328,15.7328,15.7109,15.7164,2300.0
2005-10-12 11:50:00,28.72,28.72,28.7,28.71,13300.0,15.7164,15.7164,15.7054,15.7109,13300.0
2005-10-12 12:00:00,28.71,28.71,28.7,28.71,8200.0,15.7109,15.7109,15.7054,15.7109,8200.0
2005-10-12 12:10:00,28.71,28.72,28.71,28.72,10900.0,15.7109,15.7164,15.7109,15.7164,10900.0
2005-10-12 12:20:00,28.72,28.72,28.68,28.68,5300.0,15.7164,15.7164,15.6945,15.6945,5300.0
2005-10-12 12:30:00,28.69,28.69,28.61,28.62,3800.0,15.7,15.7,15.6562,15.6617,3800.0
2005-10-12 12:40:00,28.61,28.62,28.56,28.56,4300.0,15.6562,15.6617,15.6288,15.6288,4300.0
2005-10-12 12:50:00,28.55,28.55,28.52,28.52,10100.0,15.6234,15.6234,15.6069,15.6069,10100.0
2005-10-12 13:00:00,28.53,28.53,28.43,28.44,17700.0,15.6124,15.6124,15.5577,15.5632,17700.0
2005-10-12 13:10:00,28.44,28.45,28.42,28.43,19000.0,15.5632,15.5686,15.5522,15.5577,19000.0
2005-10-12 13:20:00,28.41,28.42,28.39,28.39,16400.0,15.5467,15.5522,15.5358,15.5358,16400.0
2005-10-12 13:30:00,28.38,28.38,28.36,28.37,9800.0,15.5303,15.5303,15.5194,15.5249,9800.0
2005-10-12 13:40:00,28.37,28.37,28.36,28.36,12200.0,15.5249,15.5249,15.5194,15.5194,12200.0
2005-10-12 13:50:00,28.36,28.38,28.36,28.38,9600.0,15.5194,15.5303,15.5194,15.5303,9600.0
2005-10-12 14:00:00,28.37,28.39,28.37,28.37,11500.0,15.5249,15.5358,15.5249,15.5249,11500.0
2005-10-12 14:10:00,28.37,28.37,28.3,28.3,26500.0,15.5249,15.5249,15.4866,15.4866,26500.0
2005-10-12 14:20:00,28.29,28.29,28.2,28.24,27700.0,15.4811,15.4811,15.4318,15.4537,27700.0
2005-10-12 14:30:00,28.24,28.26,28.24,28.25,14000.0,15.4537,15.4647,15.4537,15.4592,14000.0
2005-10-12 14:40:00,28.25,28.31,28.25,28.29,15300.0,15.4592,15.492,15.4592,15.4811,15300.0
2005-10-12 14:50:00,28.3,28.37,28.28,28.35,18200.0,15.4866,15.5249,15.4756,15.5139,18200.0
2005-10-12 15:00:00,28.36,28.44,28.34,28.43,34700.0,15.5194,15.5632,15.5084,15.5577,34700.0
2005-10-12 15:10:00,28.43,28.43,28.41,28.42,5800.0,15.5577,15.5577,15.5467,15.5522,5800.0
2005-10-12 15:20:00,28.42,28.42,28.41,28.41,16700.0,15.5522,15.5522,15.5467,15.5467,16700.0
2005-10-12 15:30:00,28.4,28.42,28.4,28.42,32800.0,15.5413,15.5522,15.5413,15.5522,32800.0
2005-10-12 15:40:00,28.41,28.42,28.41,28.42,17400.0,15.5467,15.5522,15.5467,15.5522,17400.0
2005-10-12 15:50:00,28.42,28.43,28.39,28.39,37500.0,15.5522,15.5577,15.5358,15.5358,37500.0
2005-10-13 09:30:00,28.35,28.41,28.35,28.41,8200.0,15.5139,15.5467,15.5139,15.5467,8200.0
2005-10-13 09:40:00,28.4,28.4,28.28,28.31,5900.0,15.5413,15.5413,15.4756,15.492,5900.0
2005-10-13 09:50:00,28.3,28.31,28.24,28.25,5400.0,15.4866,15.492,15.4537,15.4592,5400.0
2005-10-13 10:00:00,28.25,28.27,28.2,28.27,6100.0,15.4592,15.4701,15.4318,15.4701,6100.0
2005-10-13 10:10:00,28.27,28.27,28.17,28.17,5800.0,15.4701,15.4701,15.4154,15.4154,5800.0
2005-10-13 10:20:00,28.16,28.2,28.16,28.2,33000.0,15.4099,15.4318,15.4099,15.4318,33000.0
2005-10-13 10:30:00,28.2,28.27,28.17,28.25,19500.0,15.4318,15.4701,15.4154,15.4592,19500.0
2005-10-13 10:40:00,28.26,28.35,28.26,28.32,4700.0,15.4647,15.5139,15.4647,15.4975,4700.0
2005-10-13 10:50:00,28.32,28.32,28.3,28.3,2900.0,15.4975,15.4975,15.4866,15.4866,2900.0
2005-10-13 11:00:00,28.3,28.35,28.27,28.32,6600.0,15.4866,15.5139,15.4701,15.4975,6600.0
2005-10-13 11:10:00,28.32,28.32,28.26,28.26,4300.0,15.4975,15.4975,15.4647,15.4647,4300.0
2005-10-13 11:20:00,28.26,28.28,28.25,28.28,2800.0,15.4647,15.4756,15.4592,15.4756,2800.0
2005-10-13 11:30:00,28.26,28.26,28.2,28.2,3700.0,15.4647,15.4647,15.4318,15.4318,3700.0
2005-10-13 11:40:00,28.2,28.24,28.18,28.18,4300.0,15.4318,15.4537,15.4209,15.4209,4300.0
2005-10-13 11:50:00,28.18,28.22,28.18,28.19,4400.0,15.4209,15.4428,15.4209,15.4264,4400.0
2005-10-13 12:00:00,28.19,28.25,28.18,28.24,4700.0,15.4264,15.4592,15.4209,15.4537,4700.0
2005-10-13 12:10:00,28.23,28.28,28.22,28.26,7400.0,15.4482,15.4756,15.4428,15.4647,7400.0
2005-10-13 12:20:00,28.26,28.27,28.2,28.22,4700.0,15.4647,15.4701,15.4318,15.4428,4700.0
2005-10-13 12:30:00,28.22,28.27,28.22,28.27,3600.0,15.4428,15.4701,15.4428,15.4701,3600.0
2005-10-13 12:40:00,28.27,28.31,28.26,28.31,5300.0,15.4701,15.492,15.4647,15.492,5300.0
2005-10-13 12:50:00,28.3,28.31,28.28,28.29,3400.0,15.4866,15.492,15.4756,15.4811,3400.0
2005-10-13 13:00:00,28.29,28.33,28.27,28.31,5400.0,15.4811,15.503,15.4701,15.492,5400.0
2005-10-13 13:10:00,28.31,28.33,28.3,28.32,7000.0,15.492,15.503,15.4866,15.4975,7000.0
2005-10-13 13:20:00,28.3,28.32,28.28,28.29,4900.0,15.4866,15.4975,15.4756,15.4811,4900.0
2005-10-13 13:30:00,28.28,28.29,28.26,28.28,2800.0,15.4756,15.4811,15.4647,15.4756,2800.0
2005-10-13 13:40:00,28.28,28.28,28.25,28.25,5000.0,15.4756,15.4756,15.4592,15.4592,5000.0
2005-10-13 13:50:00,28.25,28.27,28.23,28.27,5100.0,15.4592,15.4701,15.4482,15.4701,5100.0
2005-10-13 14:00:00,28.26,28.33,28.26,28.33,6300.0,15.4647,15.503,15.4647,15.503,6300.0
2005-10-13 14:10:00,28.32,28.32,28.25,28.3,6100.0,15.4975,15.4975,15.4592,15.4866,6100.0
2005-10-13 14:20:00,28.3,28.33,28.3,28.31,11700.0,15.4866,15.503,15.4866,15.492,11700.0
2005-10-13 14:30:00,28.3,28.44,28.3,28.43,17100.0,15.4866,15.5632,15.4866,15.5577,17100.0
2005-10-13 14:40:00,28.43,28.43,28.39,28.42,6100.0,15.5577,15.5577,15.5358,15.5522,6100.0
2005-10-13 14:50:00,28.42,28.42,28.41,28.41,6100.0,15.5522,15.5522,15.5467,15.5467,6100.0
2005-10-13 15:00:00,28.41,28.48,28.41,28.48,25000.0,15.5467,15.5851,15.5467,15.5851,25000.0
2005-10-13 15:10:00,28.48,28.48,28.41,28.45,30400.0,15.5851,15.5851,15.5467,15.5686,30400.0
2005-10-13 15:20:00,28.45,28.48,28.45,28.47,17700.0,15.5686,15.5851,15.5686,15.5796,17700.0
2005-10-13 15:30:00,28.47,28.49,28.46,28.49,21900.0,15.5796,15.5905,15.5741,15.5905,21900.0
2005-10-13 15:40:00,28.49,28.53,28.49,28.52,25300.0,15.5905,15.6124,15.5905,15.6069,25300.0
2005-10-13 15:50:00,28.52,28.54,28.47,28.49,36800.0,15.6069,15.6179,15.5796,15.5905,36800.0
2005-10-14 09:30:00,28.5,28.5,28.42,28.46,10800.0,15.596,15.596,15.5522,15.5741,10800.0
2005-10-14 09:40:00,28.47,28.5,28.4,28.4,11200.0,15.5796,15.596,15.5413,15.5413,11200.0
2005-10-14 09:50:00,28.42,28.5,28.42,28.47,7600.0,15.5522,15.596,15.5522,15.5796,7600.0
2005-10-14 10:00:00,28.46,28.54,28.45,28.54,15300.0,15.5741,15.6179,15.5686,15.6179,15300.0
2005-10-14 10:10:00,28.55,28.61,28.5,28.5,9700.0,15.6234,15.6562,15.596,15.596,9700.0
2005-10-14 10:20:00,28.5,28.6,28.5,28.6,21400.0,15.596,15.6507,15.596,15.6507,21400.0
2005-10-14 10:30:00,28.58,28.59,28.48,28.5,16700.0,15.6398,15.6453,15.5851,15.596,16700.0
2005-10-14 10:40:00,28.5,28.67,28.5,28.58,21200.0,15.596,15.689,15.596,15.6398,21200.0
2005-10-14 10:50:00,28.59,28.59,28.51,28.53,11200.0,15.6453,15.6453,15.6015,15.6124,11200.0
2005-10-14 11:00:00,28.52,28.63,28.52,28.63,13700.0,15.6069,15.6671,15.6069,15.6671,13700.0
2005-10-14 11:10:00,28.64,28.75,28.63,28.75,7400.0,15.6726,15.7328,15.6671,15.7328,7400.0
2005-10-14 11:20:00,28.75,28.76,28.73,28.76,11100.0,15.7328,15.7383,15.7219,15.7383,11100.0
2005-10-14 11:30:00,28.76,28.76,28.68,28.69,12800.0,15.7383,15.7383,15.6945,15.7,12800.0
2005-10-14 11:40:00,28.69,28.69,28.65,28.65,11600.0,15.7,15.7,15.6781,15.6781,11600.0
2005-10-14 11:50:00,28.66,28.74,28.65,28.73,17900.0,15.6836,15.7273,15.6781,15.7219,17900.0
2005-10-14 12:00:00,28.73,28.75,28.73,28.75,6600.0,15.7219,15.7328,15.7219,15.7328,6600.0
2005-10-14 12:10:00,28.79,28.79,28.74,28.75,7600.0,15.7547,15.7547,15.7273,15.7328,7600.0
2005-10-14 12:20:00,28.75,28.75,28.71,28.72,8100.0,15.7328,15.7328,15.7109,15.7164,8100.0
2005-10-14 12:30:00,28.72,28.72,28.66,28.68,8100.0,15.7164,15.7164,15.6836,15.6945,8100.0
2005-10-14 12:40:00,28.68,28.73,28.68,28.73,25300.0,15.6945,15.7219,15.6945,15.7219,25300.0
2005-10-14 12:50:00,28.73,28.75,28.72,28.72,2800.0,15.7219,15.7328,15.7164,15.7164,2800.0
2005-10-14 13:00:00,28.73,28.77,28.73,28.74,4600.0,15.7219,15.7438,15.7219,15.7273,4600.0
2005-10-14 13:10:00,28.74,28.76,28.73,28.74,4600.0,15.7273,15.7383,15.7219,15.7273,4600.0
2005-10-14 13:20:00,28.73,28.75,28.73,28.74,3600.0,15.7219,15.7328,15.7219,15.7273,3600.0
2005-10-14 13:30:00,28.76,28.77,28.76,28.76,5300.0,15.7383,15.7438,15.7383,15.7383,5300.0
2005-10-14 13:40:00,28.77,28.77,28.76,28.76,3600.0,15.7438,15.7438,15.7383,15.7383,3600.0
2005-10-14 13:50:00,28.76,28.76,28.75,28.76,3600.0,15.7383,15.7383,15.7328,15.7383,3600.0
2005-10-14 14:00:00,28.76,28.77,28.76,28.77,37300.0,15.7383,15.7438,15.7383,15.7438,37300.0
2005-10-14 14:10:00,28.79,28.82,28.79,28.8,6700.0,15.7547,15.7711,15.7547,15.7602,6700.0
2005-10-14 14:20:00,28.81,28.84,28.8,28.84,10500.0,15.7656,15.7821,15.7602,15.7821,10500.0
2005-10-14 14:30:00,28.83,28.84,28.83,28.84,7100.0,15.7766,15.7821,15.7766,15.7821,7100.0
2005-10-14 14:40:00,28.84,28.91,28.84,28.89,19200.0,15.7821,15.8204,15.7821,15.8094,19200.0
2005-10-14 14:50:00,28.89,28.9,28.86,28.87,8100.0,15.8094,15.8149,15.793,15.7985,8100.0
2005-10-14 15:00:00,28.86,28.88,28.84,28.84,17200.0,15.793,15.8039,15.7821,15.7821,17200.0
2005-10-14 15:10:00,28.85,28.85,28.83,28.85,11900.0,15.7875,15.7875,15.7766,15.7875,11900.0
2005-10-14 15:20:00,28.84,28.84,28.83,28.83,7300.0,15.7821,15.7821,15.7766,15.7766,7300.0
2005-10-14 15:30:00,28.83,28.84,28.83,28.84,6100.0,15.7766,15.7821,15.7766,15.7821,6100.0
2005-10-14 15:40:00,28.83,28.84,28.82,28.83,10700.0,15.7766,15.7821,15.7711,15.7766,10700.0
2005-10-14 15:50:00,28.83,28.85,28.8,28.85,22000.0,15.7766,15.7875,15.7602,15.7875,22000.0
2005-10-17 09:30:00,29.02,29.04,29.0,29.04,11400.0,15.8806,15.8915,15.8696,15.8915,11400.0
2005-10-17 09:40:00,29.04,29.13,29.0,29.1,17800.0,15.8915,15.9408,15.8696,15.9243,17800.0
2005-10-17 09:50:00,29.12,29.15,29.12,29.15,9400.0,15.9353,15.9517,15.9353,15.9517,9400.0
2005-10-17 10:00:00,29.15,29.24,29.13,29.17,17800.0,15.9517,16.0009,15.9408,15.9626,17800.0
2005-10-17 10:10:00,29.17,29.17,29.1,29.1,14200.0,15.9626,15.9626,15.9243,15.9243,14200.0
2005-10-17 10:20:00,29.1,29.11,29.06,29.06,5200.0,15.9243,15.9298,15.9024,15.9024,5200.0
2005-10-17 10:30:00,29.07,29.1,29.07,29.08,18000.0,15.9079,15.9243,15.9079,15.9134,18000.0
2005-10-17 10:40:00,29.06,29.08,29.05,29.06,11600.0,15.9024,15.9134,15.897,15.9024,11600.0
2005-10-17 10:50:00,29.06,29.06,29.01,29.01,2300.0,15.9024,15.9024,15.8751,15.8751,2300.0
2005-10-17 11:00:00,29.01,29.04,29.0,29.0,11500.0,15.8751,15.8915,15.8696,15.8696,11500.0
2005-10-17 11:10:00,29.0,29.01,28.97,28.97,3500.0,15.8696,15.8751,15.8532,15.8532,3500.0
2005-10-17 11:20:00,28.95,28.97,28.91,28.91,3900.0,15.8423,15.8532,15.8204,15.8204,3900.0
2005-10-17 11:30:00,28.91,28.91,28.88,28.88,8300.0,15.8204,15.8204,15.8039,15.8039,8300.0
2005-10-17 11:40:00,28.88,28.89,28.82,28.84,11500.0,15.8039,15.8094,15.7711,15.7821,11500.0
2005-10-17 11:50:00,28.85,28.87,28.83,28.83,6700.0,15.7875,15.7985,15.7766,15.7766,6700.0
2005-10-17 12:00:00,28.83,28.85,28.83,28.83,8500.0,15.7766,15.7875,15.7766,15.7766,8500.0
2005-10-17 12:10:00,28.84,28.85,28.83,28.85,6300.0,15.7821,15.7875,15.7766,15.7875,6300.0
2005-10-17 12:20:00,28.83,28.85,28.83,28.84,3900.0,15.7766,15.7875,15.7766,15.7821,3900.0
2005-10-17 12:30:00,28.85,28.86,28.85,28.85,1700.0,15.7875,15.793,15.7875,15.7875,1700.0
2005-10-17 12:40:00,28.85,28.86,28.82,28.82,4800.0,15.7875,15.793,15.7711,15.7711,4800.0
2005-10-17 12:50:00,28.83,28.94,28.83,28.94,51600.0,15.7766,15.8368,15.7766,15.8368,51600.0
2005-10-17 13:00:00,28.94,28.94,28.87,28.89,6000.0,15.8368,15.8368,15.7985,15.8094,6000.0
2005-10-17 13:10:00,28.89,28.9,28.88,28.9,7800.0,15.8094,15.8149,15.8039,15.8149,7800.0
2005-10-17 13:20:00,28.9,28.91,28.89,28.91,34900.0,15.8149,15.8204,15.8094,15.8204,34900.0
2005-10-17 13:30:00,28.91,28.92,28.9,28.9,10500.0,15.8204,15.8258,15.8149,15.8149,10500.0
2005-10-17 13:40:00,28.9,28.94,28.9,28.93,40000.0,15.8149,15.8368,15.8149,15.8313,40000.0
2005-10-17 13:50:00,28.93,28.94,28.92,28.93,7800.0,15.8313,15.8368,15.8258,15.8313,7800.0
2005-10-17 14:00:00,28.96,28.97,28.93,28.93,30400.0,15.8477,15.8532,15.8313,15.8313,30400.0
2005-10-17 14:10:00,28.94,28.95,28.94,28.95,20400.0,15.8368,15.8423,15.8368,15.8423,20400.0
2005-10-17 14:20:00,28.95,29.02,28.94,28.98,59300.0,15.8423,15.8806,15.8368,15.8587,59300.0
2005-10-17 14:30:00,28.98,29.01,28.96,29.01,30500.0,15.8587,15.8751,15.8477,15.8751,30500.0
2005-10-17 14:40:00,29.02,29.02,29.0,29.0,26500.0,15.8806,15.8806,15.8696,15.8696,26500.0
2005-10-17 14:50:00,29.0,29.01,29.0,29.01,14200.0,15.8696,15.8751,15.8696,15.8751,14200.0
2005-10-17 15:00:00,29.01,29.03,29.01,29.01,8300.0,15.8751,15.886,15.8751,15.8751,8300.0
2005-10-17 15:10:00,29.02,29.02,28.98,28.99,26300.0,15.8806,15.8806,15.8587,15.8641,26300.0
2005-10-17 15:20:00,28.98,29.02,28.98,29.02,8900.0,15.8587,15.8806,15.8587,15.8806,8900.0
2005-10-17 15:30:00,29.01,29.03,29.01,29.02,28300.0,15.8751,15.886,15.8751,15.8806,28300.0
2005-10-17 15:40:00,29.02,29.03,29.01,29.01,11400.0,15.8806,15.886,15.8751,15.8751,11400.0
2005-10-17 15:50:00,29.02,29.02,28.99,29.0,14200.0,15.8806,15.8806,15.8641,15.8696,14200.0
2005-10-18 09:30:00,29.2,29.22,29.07,29.08,9000.0,15.9791,15.99,15.9079,15.9134,9000.0
2005-10-18 09:40:00,29.08,29.08,28.93,28.93,9900.0,15.9134,15.9134,15.8313,15.8313,9900.0
2005-10-18 09:50:00,28.93,28.93,28.88,28.89,6300.0,15.8313,15.8313,15.8039,15.8094,6300.0
2005-10-18 10:00:00,28.89,29.01,28.86,29.01,19400.0,15.8094,15.8751,15.793,15.8751,19400.0
2005-10-18 10:10:00,29.01,29.08,29.0,29.06,13700.0,15.8751,15.9134,15.8696,15.9024,13700.0
2005-10-18 10:20:00,29.06,29.07,29.01,29.04,9100.0,15.9024,15.9079,15.8751,15.8915,9100.0
2005-10-18 10:30:00,29.04,29.1,29.02,29.08,21500.0,15.8915,15.9243,15.8806,15.9134,21500.0
2005-10-18 10:40:00,29.07,29.16,29.07,29.15,8600.0,15.9079,15.9572,15.9079,15.9517,8600.0
2005-10-18 10:50:00,29.15,29.18,29.15,29.15,11100.0,15.9517,15.9681,15.9517,15.9517,11100.0
2005-10-18 11:00:00,29.16,29.21,29.16,29.21,10400.0,15.9572,15.9845,15.9572,15.9845,10400.0
2005-10-18 11:10:00,29.21,29.23,29.16,29.17,8600.0,15.9845,15.9955,15.9572,15.9626,8600.0
2005-10-18 11:20:00,29.18,29.19,29.11,29.11,3900.0,15.9681,15.9736,15.9298,15.9298,3900.0
2005-10-18 11:30:00,29.12,29.2,29.12,29.2,7200.0,15.9353,15.9791,15.9353,15.9791,7200.0
2005-10-18 11:40:00,29.19,29.19,29.18,29.18,5000.0,15.9736,15.9736,15.9681,15.9681,5000.0
2005-10-18 11:50:00,29.18,29.19,29.18,29.18,5100.0,15.9681,15.9736,15.9681,15.9681,5100.0
2005-10-18 12:00:00,29.18,29.2,29.17,29.2,8100.0,15.9681,15.9791,15.9626,15.9791,8100.0
2005-10-18 12:10:00,29.2,29.21,29.18,29.18,2100.0,15.9791,15.9845,15.9681,15.9681,2100.0
2005-10-18 12:20:00,29.18,29.2,29.16,29.16,5200.0,15.9681,15.9791,15.9572,15.9572,5200.0
2005-10-18 12:30:00,29.17,29.18,29.16,29.17,1900.0,15.9626,15.9681,15.9572,15.9626,1900.0
2005-10-18 12:40:00,29.17,29.18,29.14,29.15,5000.0,15.9626,15.9681,15.9462,15.9517,5000.0
2005-10-18 12:50:00,29.15,29.15,29.1,29.1,3800.0,15.9517,15.9517,15.9243,15.9243,3800.0
2005-10-18 13:00:00,29.1,29.1,29.06,29.08,10500.0,15.9243,15.9243,15.9024,15.9134,10500.0
2005-10-18 13:10:00,29.07,29.08,29.05,29.06,10900.0,15.9079,15.9134,15.897,15.9024,10900.0
2005-10-18 13:20:00,29.05,29.05,29.0,29.0,18200.0,15.897,15.897,15.8696,15.8696,18200.0
2005-10-18 13:30:00,28.99,29.05,28.99,29.03,38800.0,15.8641,15.897,15.8641,15.886,38800.0
2005-10-18 13:40:00,29.03,29.05,29.0,29.0,38000.0,15.886,15.897,15.8696,15.8696,38000.0
2005-10-18 13:50:00,29.01,29.04,29.0,29.02,18000.0,15.8751,15.8915,15.8696,15.8806,18000.0
2005-10-18 14:00:00,29.02,29.06,29.02,29.05,10200.0,15.8806,15.9024,15.8806,15.897,10200.0
2005-10-18 14:10:00,29.05,29.05,29.02,29.03,3200.0,15.897,15.897,15.8806,15.886,3200.0
2005-10-18 14:20:00,29.02,29.02,29.0,29.01,2400.0,15.8806,15.8806,15.8696,15.8751,2400.0
2005-10-18 14:30:00,29.01,29.01,29.0,29.01,4800.0,15.8751,15.8751,15.8696,15.8751,4800.0
2005-10-18 14:40:00,29.01,29.01,29.0,29.0,19000.0,15.8751,15.8751,15.8696,15.8696,19000.0
2005-10-18 14:50:00,29.0,29.0,28.93,28.96,4500.0,15.8696,15.8696,15.8313,15.8477,4500.0
2005-10-18 15:00:00,28.96,28.96,28.9,28.94,15600.0,15.8477,15.8477,15.8149,15.8368,15600.0
2005-10-18 15:10:00,28.95,29.02,28.95,29.02,20900.0,15.8423,15.8806,15.8423,15.8806,20900.0
2005-10-18 15:20:00,29.02,29.02,29.0,29.01,5200.0,15.8806,15.8806,15.8696,15.8751,5200.0
2005-10-18 15:30:00,29.01,29.01,28.99,29.0,4600.0,15.8751,15.8751,15.8641,15.8696,4600.0
2005-10-18 15:40:00,28.98,29.0,28.97,28.97,3300.0,15.8587,15.8696,15.8532,15.8532,3300.0
2005-10-18 15:50:00,28.98,28.98,28.97,28.98,7000.0,15.8587,15.8587,15.8532,15.8587,7000.0
2005-10-19 09:30:00,28.97,28.98,28.9,28.93,8300.0,15.8532,15.8587,15.8149,15.8313,8300.0
2005-10-19 09:40:00,28.93,28.93,28.85,28.88,5100.0,15.8313,15.8313,15.7875,15.8039,5100.0
2005-10-19 09:50:00,28.89,28.97,28.88,28.95,3400.0,15.8094,15.8532,15.8039,15.8423,3400.0
2005-10-19 10:00:00,28.95,29.0,28.95,28.97,4900.0,15.8423,15.8696,15.8423,15.8532,4900.0
2005-10-19 10:10:00,28.97,28.99,28.96,28.99,3000.0,15.8532,15.8641,15.8477,15.8641,3000.0
2005-10-19 10:20:00,29.0,29.0,28.96,28.97,3300.0,15.8696,15.8696,15.8477,15.8532,3300.0
2005-10-19 10:30:00,29.01,29.09,29.01,29.09,4400.0,15.8751,15.9189,15.8751,15.9189,4400.0
2005-10-19 10:40:00,29.1,29.28,29.1,29.26,9400.0,15.9243,16.0228,15.9243,16.0119,9400.0
2005-10-19 10:50:00,29.28,29.29,29.28,29.29,4300.0,16.0228,16.0283,16.0228,16.0283,4300.0
2005-10-19 11:00:00,29.29,29.29,29.21,29.21,6400.0,16.0283,16.0283,15.9845,15.9845,6400.0
2005-10-19 11:10:00,29.21,29.22,29.13,29.13,4200.0,15.9845,15.99,15.9408,15.9408,4200.0
2005-10-19 11:20:00,29.13,29.13,29.04,29.05,8100.0,15.9408,15.9408,15.8915,15.897,8100.0
2005-10-19 11:30:00,29.05,29.11,29.05,29.11,6600.0,15.897,15.9298,15.897,15.9298,6600.0
2005-10-19 11:40:00,29.1,29.1,29.05,29.08,3500.0,15.9243,15.9243,15.897,15.9134,3500.0
2005-10-19 11:50:00,29.08,29.09,29.04,29.05,2100.0,15.9134,15.9189,15.8915,15.897,2100.0
2005-10-19 12:00:00,29.09,29.19,29.09,29.19,1100.0,15.9189,15.9736,15.9189,15.9736,1100.0
2005-10-19 12:10:00,29.19,29.23,29.19,29.23,3200.0,15.9736,15.9955,15.9736,15.9955,3200.0
2005-10-19 12:20:00,29.22,29.26,29.17,29.26,1400.0,15.99,16.0119,15.9626,16.0119,1400.0
2005-10-19 12:30:00,29.26,29.36,29.26,29.35,5900.0,16.0119,16.0666,16.0119,16.0611,5900.0
2005-10-19 12:40:00,29.34,29.35,29.32,29.32,3000.0,16.0557,16.0611,16.0447,16.0447,3000.0
2005-10-19 12:50:00,29.32,29.33,29.27,29.28,3500.0,16.0447,16.0502,16.0174,16.0228,3500.0
2005-10-19 13:00:00,29.29,29.29,29.21,29.21,9000.0,16.0283,16.0283,15.9845,15.9845,9000.0
2005-10-19 13:10:00,29.21,29.25,29.21,29.25,7600.0,15.9845,16.0064,15.9845,16.0064,7600.0
2005-10-19 13:20:00,29.22,29.26,29.22,29.26,11800.0,15.99,16.0119,15.99,16.0119,11800.0
2005-10-19 13:30:00,29.27,29.3,29.26,29.26,6800.0,16.0174,16.0338,16.0119,16.0119,6800.0
2005-10-19 13:40:00,29.25,29.25,29.21,29.25,6800.0,16.0064,16.0064,15.9845,16.0064,6800.0
2005-10-19 13:50:00,29.24,29.28,29.23,29.28,2000.0,16.0009,16.0228,15.9955,16.0228,2000.0
2005-10-19 14:00:00,29.29,29.38,29.27,29.34,6800.0,16.0283,16.0776,16.0174,16.0557,6800.0
2005-10-19 14:10:00,29.3,29.31,29.27,29.27,4100.0,16.0338,16.0393,16.0174,16.0174,4100.0
2005-10-19 14:20:00,29.27,29.27,29.23,29.27,6500.0,16.0174,16.0174,15.9955,16.0174,6500.0
2005-10-19 14:30:00,29.29,29.32,29.28,29.31,10600.0,16.0283,16.0447,16.0228,16.0393,10600.0
2005-10-19 14:40:00,29.29,29.32,29.27,29.31,10400.0,16.0283,16.0447,16.0174,16.0393,10400.0
2005-10-19 14:50:00,29.32,29.35,29.29,29.3,13500.0,16.0447,16.0611,16.0283,16.0338,13500.0
2005-10-19 15:00:00,29.31,29.35,29.29,29.35,9900.0,16.0393,16.0611,16.0283,16.0611,9900.0
2005-10-19 15:10:00,29.34,29.36,29.31,29.32,7900.0,16.0557,16.0666,16.0393,16.0447,7900.0
2005-10-19 15:20:00,29.32,29.39,29.3,29.36,15000.0,16.0447,16.083,16.0338,16.0666,15000.0
2005-10-19 15:30:00,29.39,29.39,29.35,29.38,10900.0,16.083,16.083,16.0611,16.0776,10900.0
2005-10-19 15:40:00,29.38,29.42,29.36,29.38,14000.0,16.0776,16.0994,16.0666,16.0776,14000.0
2005-10-19 15:50:00,29.38,29.44,29.36,29.39,13300.0,16.0776,16.1104,16.0666,16.083,13300.0
2005-10-20 09:30:00,29.29,29.45,29.29,29.45,11100.0,16.0283,16.1159,16.0283,16.1159,11100.0
2005-10-20 09:40:00,29.41,29.41,29.35,29.36,5100.0,16.094,16.094,16.0611,16.0666,5100.0
2005-10-20 09:50:00,29.3,29.33,29.25,29.33,8100.0,16.0338,16.0502,16.0064,16.0502,8100.0
2005-10-20 10:00:00,29.35,29.41,29.35,29.4,10900.0,16.0611,16.094,16.0611,16.0885,10900.0
2005-10-20 10:10:00,29.4,29.42,29.34,29.42,3600.0,16.0885,16.0994,16.0557,16.0994,3600.0
2005-10-20 10:20:00,29.44,29.49,29.43,29.46,10000.0,16.1104,16.1378,16.1049,16.1213,10000.0
2005-10-20 10:30:00,29.46,29.47,29.44,29.46,3000.0,16.1213,16.1268,16.1104,16.1213,3000.0
2005-10-20 10:40:00,29.46,29.46,29.39,29.42,2300.0,16.1213,16.1213,16.083,16.0994,2300.0
2005-10-20 10:50:00,29.46,29.49,29.44,29.46,9400.0,16.1213,16.1378,16.1104,16.1213,9400.0
2005-10-20 11:00:00,29.46,29.46,29.45,29.46,2700.0,16.1213,16.1213,16.1159,16.1213,2700.0
2005-10-20 11:10:00,29.46,29.47,29.42,29.43,5500.0,16.1213,16.1268,16.0994,16.1049,5500.0
2005-10-20 11:20:00,29.43,29.44,29.4,29.42,5000.0,16.1049,16.1104,16.0885,16.0994,5000.0
2005-10-20 11:30:00,29.43,29.45,29.43,29.45,2400.0,16.1049,16.1159,16.1049,16.1159,2400.0
2005-10-20 11:40:00,29.44,29.45,29.44,29.44,3300.0,16.1104,16.1159,16.1104,16.1104,3300.0
2005-10-20 11:50:00,29.44,29.45,29.43,29.43,4100.0,16.1104,16.1159,16.1049,16.1049,4100.0
2005-10-20 12:00:00,29.43,29.45,29.39,29.44,6300.0,16.1049,16.1159,16.083,16.1104,6300.0
2005-10-20 12:10:00,29.44,29.45,29.44,29.45,4800.0,16.1104,16.1159,16.1104,16.1159,4800.0
2005-10-20 12:20:00,29.45,29.46,29.44,29.45,3200.0,16.1159,16.1213,16.1104,16.1159,3200.0
2005-10-20 12:30:00,29.45,29.48,29.4,29.48,4100.0,16.1159,16.1323,16.0885,16.1323,4100.0
2005-10-20 12:40:00,29.48,29.49,29.47,29.47,4900.0,16.1323,16.1378,16.1268,16.1268,4900.0
2005-10-20 12:50:00,29.48,29.48,29.45,29.46,4000.0,16.1323,16.1323,16.1159,16.1213,4000.0
2005-10-20 13:00:00,29.47,29.5,29.47,29.49,7300.0,16.1268,16.1432,16.1268,16.1378,7300.0
2005-10-20 13:10:00,29.46,29.47,29.45,29.45,1900.0,16.1213,16.1268,16.1159,16.1159,1900.0
2005-10-20 13:20:00,29.45,29.47,29.45,29.47,3300.0,16.1159,16.1268,16.1159,16.1268,3300.0
2005-10-20 13:30:00,29.46,29.47,29.43,29.44,9700.0,16.1213,16.1268,16.1049,16.1104,9700.0
2005-10-20 13:40:00,29.42,29.43,29.41,29.42,3800.0,16.0994,16.1049,16.094,16.0994,3800.0
2005-10-20 13:50:00,29.41,29.46,29.41,29.45,8700.0,16.094,16.1213,16.094,16.1159,8700.0
2005-10-20 14:00:00,29.45,29.47,29.45,29.45,7700.0,16.1159,16.1268,16.1159,16.1159,7700.0
2005-10-20 14:10:00,29.46,29.47,29.43,29.47,28200.0,16.1213,16.1268,16.1049,16.1268,28200.0
2005-10-20 14:20:00,29.46,29.46,29.45,29.46,7800.0,16.1213,16.1213,16.1159,16.1213,7800.0
2005-10-20 14:30:00,29.44,29.45,29.44,29.45,7200.0,16.1104,16.1159,16.1104,16.1159,7200.0
2005-10-20 14:40:00,29.44,29.49,29.44,29.49,62700.0,16.1104,16.1378,16.1104,16.1378,62700.0
2005-10-20 14:50:00,29.48,29.49,29.46,29.46,5600.0,16.1323,16.1378,16.1213,16.1213,5600.0
2005-10-20 15:00:00,29.45,29.47,29.45,29.47,7800.0,16.1159,16.1268,16.1159,16.1268,7800.0
2005-10-20 15:10:00,29.47,29.48,29.44,29.45,11100.0,16.1268,16.1323,16.1104,16.1159,11100.0
2005-10-20 15:20:00,29.41,29.41,29.3,29.32,19300.0,16.094,16.094,16.0338,16.0447,19300.0
2005-10-20 15:30:00,29.33,29.49,29.32,29.48,34400.0,16.0502,16.1378,16.0447,16.1323,34400.0
2005-10-20 15:40:00,29.48,29.5,29.45,29.48,22900.0,16.1323,16.1432,16.1159,16.1323,22900.0
2005-10-20 15:50:00,29.48,29.5,29.46,29.46,35800.0,16.1323,16.1432,16.1213,16.1213,35800.0
2005-10-21 09:30:00,29.54,29.59,29.54,29.57,6900.0,16.1651,16.1925,16.1651,16.1815,6900.0
2005-10-21 09:40:00,29.57,29.7,29.57,29.66,17800.0,16.1815,16.2527,16.1815,16.2308,17800.0
2005-10-21 09:50:00,29.65,29.71,29.58,29.69,12400.0,16.2253,16.2581,16.187,16.2472,12400.0
2005-10-21 10:00:00,29.73,29.73,29.66,29.73,4500.0,16.2691,16.2691,16.2308,16.2691,4500.0
2005-10-21 10:10:00,29.73,29.84,29.72,29.76,12500.0,16.2691,16.3293,16.2636,16.2855,12500.0
2005-10-21 10:20:00,29.77,29.8,29.71,29.73,16300.0,16.291,16.3074,16.2581,16.2691,16300.0
2005-10-21 10:30:00,29.74,29.81,29.71,29.8,18600.0,16.2746,16.3129,16.2581,16.3074,18600.0
2005-10-21 10:40:00,29.81,29.81,29.75,29.76,13300.0,16.3129,16.3129,16.28,16.2855,13300.0
2005-10-21 10:50:00,29.76,29.77,29.7,29.71,6800.0,16.2855,16.291,16.2527,16.2581,6800.0
2005-10-21 11:00:00,29.69,29.69,29.52,29.55,16500.0,16.2472,16.2472,16.1542,16.1706,16500.0
2005-10-21 11:10:00,29.57,29.57,29.53,29.54,9200.0,16.1815,16.1815,16.1596,16.1651,9200.0
2005-10-21 11:20:00,29.54,29.57,29.54,29.56,10500.0,16.1651,16.1815,16.1651,16.1761,10500.0
2005-10-21 11:30:00,29.56,29.56,29.5,29.5,8100.0,16.1761,16.1761,16.1432,16.1432,8100.0
2005-10-21 11:40:00,29.5,29.51,29.5,29.51,7400.0,16.1432,16.1487,16.1432,16.1487,7400.0
2005-10-21 11:50:00,29.51,29.51,29.48,29.49,5400.0,16.1487,16.1487,16.1323,16.1378,5400.0
2005-10-21 12:00:00,29.48,29.48,29.45,29.46,12000.0,16.1323,16.1323,16.1159,16.1213,12000.0
2005-10-21 12:10:00,29.46,29.47,29.45,29.45,8600.0,16.1213,16.1268,16.1159,16.1159,8600.0
2005-10-21 12:20:00,29.45,29.47,29.45,29.47,7400.0,16.1159,16.1268,16.1159,16.1268,7400.0
2005-10-21 12:30:00,29.47,29.48,29.44,29.45,5500.0,16.1268,16.1323,16.1104,16.1159,5500.0
2005-10-21 12:40:00,29.45,29.45,29.44,29.45,3000.0,16.1159,16.1159,16.1104,16.1159,3000.0
2005-10-21 12:50:00,29.45,29.45,29.43,29.45,23700.0,16.1159,16.1159,16.1049,16.1159,23700.0
2005-10-21 13:00:00,29.45,29.48,29.43,29.43,12400.0,16.1159,16.1323,16.1049,16.1049,12400.0
2005-10-21 13:10:00,29.43,29.46,29.42,29.46,8100.0,16.1049,16.1213,16.0994,16.1213,8100.0
2005-10-21 13:20:00,29.46,29.46,29.44,29.45,7900.0,16.1213,16.1213,16.1104,16.1159,7900.0
2005-10-21 13:30:00,29.45,29.56,29.45,29.55,7800.0,16.1159,16.1761,16.1159,16.1706,7800.0
2005-10-21 13:40:00,29.55,29.55,29.54,29.54,4200.0,16.1706,16.1706,16.1651,16.1651,4200.0
2005-10-21 13:50:00,29.54,29.54,29.51,29.51,3700.0,16.1651,16.1651,16.1487,16.1487,3700.0
2005-10-21 14:00:00,29.53,29.54,29.51,29.53,11400.0,16.1596,16.1651,16.1487,16.1596,11400.0
2005-10-21 14:10:00,29.54,29.59,29.53,29.59,8300.0,16.1651,16.1925,16.1596,16.1925,8300.0
2005-10-21 14:20:00,29.59,29.59,29.57,29.59,8400.0,16.1925,16.1925,16.1815,16.1925,8400.0
2005-10-21 14:30:00,29.59,29.6,29.57,29.57,5100.0,16.1925,16.198,16.1815,16.1815,5100.0
2005-10-21 14:40:00,29.57,29.59,29.56,29.57,8000.0,16.1815,16.1925,16.1761,16.1815,8000.0
2005-10-21 14:50:00,29.57,29.58,29.52,29.56,6600.0,16.1815,16.187,16.1542,16.1761,6600.0
2005-10-21 15:00:00,29.54,29.56,29.5,29.5,6600.0,16.1651,16.1761,16.1432,16.1432,6600.0
2005-10-21 15:10:00,29.5,29.54,29.5,29.52,8300.0,16.1432,16.1651,16.1432,16.1542,8300.0
2005-10-21 15:20:00,29.52,29.52,29.47,29.5,9800.0,16.1542,16.1542,16.1268,16.1432,9800.0
2005-10-21 15:30:00,29.51,29.51,29.47,29.48,7200.0,16.1487,16.1487,16.1268,16.1323,7200.0
2005-10-21 15:40:00,29.48,29.48,29.44,29.45,4500.0,16.1323,16.1323,16.1104,16.1159,4500.0
2005-10-21 15:50:00,29.45,29.47,29.4,29.47,8400.0,16.1159,16.1268,16.0885,16.1268,8400.0
2005-10-24 09:30:00,29.45,29.45,29.42,29.42,15000.0,16.1159,16.1159,16.0994,16.0994,15000.0
2005-10-24 09:40:00,29.41,29.41,29.32,29.34,11000.0,16.094,16.094,16.0447,16.0557,11000.0
2005-10-24 09:50:00,29.39,29.43,29.37,29.4,13300.0,16.083,16.1049,16.0721,16.0885,13300.0
2005-10-24 10:00:00,29.4,29.45,29.38,29.45,12000.0,16.0885,16.1159,16.0776,16.1159,12000.0
2005-10-24 10:10:00,29.45,29.5,29.35,29.39,14400.0,16.1159,16.1432,16.0611,16.083,14400.0
2005-10-24 10:20:00,29.37,29.49,29.37,29.49,6300.0,16.0721,16.1378,16.0721,16.1378,6300.0
2005-10-24 10:30:00,29.49,29.54,29.41,29.41,14200.0,16.1378,16.1651,16.094,16.094,14200.0
2005-10-24 10:40:00,29.43,29.44,29.35,29.37,5600.0,16.1049,16.1104,16.0611,16.0721,5600.0
2005-10-24 10:50:00,29.37,29.38,29.28,29.36,7400.0,16.0721,16.0776,16.0228,16.0666,7400.0
2005-10-24 11:00:00,29.35,29.37,29.3,29.36,7400.0,16.0611,16.0721,16.0338,16.0666,7400.0
2005-10-24 11:10:00,29.36,29.4,29.28,29.39,6700.0,16.0666,16.0885,16.0228,16.083,6700.0
2005-10-24 11:20:00,29.38,29.41,29.37,29.41,5600.0,16.0776,16.094,16.0721,16.094,5600.0
2005-10-24 11:30:00,29.41,29.44,29.4,29.4,6000.0,16.094,16.1104,16.0885,16.0885,6000.0
2005-10-24 11:40:00,29.4,29.42,29.39,29.42,5200.0,16.0885,16.0994,16.083,16.0994,5200.0
2005-10-24 11:50:00,29.44,29.46,29.42,29.45,6100.0,16.1104,16.1213,16.0994,16.1159,6100.0
2005-10-24 12:00:00,29.44,29.49,29.42,29.49,9700.0,16.1104,16.1378,16.0994,16.1378,9700.0
2005-10-24 12:10:00,29.5,29.59,29.49,29.5,10300.0,16.1432,16.1925,16.1378,16.1432,10300.0
2005-10-24 12:20:00,29.48,29.66,29.48,29.6,10900.0,16.1323,16.2308,16.1323,16.198,10900.0
2005-10-24 12:30:00,29.6,29.64,29.56,29.6,6300.0,16.198,16.2198,16.1761,16.198,6300.0
2005-10-24 12:40:00,29.61,29.61,29.5,29.55,6200.0,16.2034,16.2034,16.1432,16.1706,6200.0
2005-10-24 12:50:00,29.52,29.53,29.48,29.48,3400.0,16.1542,16.1596,16.1323,16.1323,3400.0
2005-10-24 13:00:00,29.48,29.52,29.44,29.52,4600.0,16.1323,16.1542,16.1104,16.1542,4600.0
2005-10-24 13:10:00,29.53,29.57,29.51,29.52,6200.0,16.1596,16.1815,16.1487,16.1542,6200.0
2005-10-24 13:20:00,29.54,29.54,29.45,29.46,3700.0,16.1651,16.1651,16.1159,16.1213,3700.0
2005-10-24 13:30:00,29.46,29.5,29.46,29.48,5300.0,16.1213,16.1432,16.1213,16.1323,5300.0
2005-10-24 13:40:00,29.48,29.49,29.47,29.49,3500.0,16.1323,16.1378,16.1268,16.1378,3500.0
2005-10-24 13:50:00,29.49,29.51,29.47,29.47,5200.0,16.1378,16.1487,16.1268,16.1268,5200.0
2005-10-24 14:00:00,29.48,29.52,29.48,29.5,29300.0,16.1323,16.1542,16.1323,16.1432,29300.0
2005-10-24 14:10:00,29.51,29.55,29.48,29.48,7400.0,16.1487,16.1706,16.1323,16.1323,7400.0
2005-10-24 14:20:00,29.48,29.49,29.48,29.49,3400.0,16.1323,16.1378,16.1323,16.1378,3400.0
2005-10-24 14:30:00,29.49,29.54,29.48,29.52,11200.0,16.1378,16.1651,16.1323,16.1542,11200.0
2005-10-24 14:40:00,29.53,29.53,29.51,29.52,4700.0,16.1596,16.1596,16.1487,16.1542,4700.0
2005-10-24 14:50:00,29.51,29.51,29.48,29.49,4700.0,16.1487,16.1487,16.1323,16.1378,4700.0
2005-10-24 15:00:00,29.49,29.56,29.48,29.56,6600.0,16.1378,16.1761,16.1323,16.1761,6600.0
2005-10-24 15:10:00,29.56,29.59,29.55,29.59,8400.0,16.1761,16.1925,16.1706,16.1925,8400.0
2005-10-24 15:20:00,29.59,29.59,29.54,29.56,9000.0,16.1925,16.1925,16.1651,16.1761,9000.0
2005-10-24 15:30:00,29.58,29.64,29.55,29.62,12300.0,16.187,16.2198,16.1706,16.2089,12300.0
2005-10-24 15:40:00,29.65,29.66,29.63,29.66,8800.0,16.2253,16.2308,16.2144,16.2308,8800.0
2005-10-24 15:50:00,29.66,29.67,29.63,29.64,24800.0,16.2308,16.2363,16.2144,16.2198,24800.0
2005-10-25 09:30:00,29.75,29.79,29.75,29.75,16600.0,16.28,16.3019,16.28,16.28,16600.0
2005-10-25 09:40:00,29.76,29.79,29.75,29.76,5100.0,16.2855,16.3019,16.28,16.2855,5100.0
2005-10-25 09:50:00,29.79,29.8,29.75,29.77,7400.0,16.3019,16.3074,16.28,16.291,7400.0
2005-10-25 10:00:00,29.77,29.83,29.75,29.79,11100.0,16.291,16.3238,16.28,16.3019,11100.0
2005-10-25 10:10:00,29.8,29.8,29.76,29.79,10700.0,16.3074,16.3074,16.2855,16.3019,10700.0
2005-10-25 10:20:00,29.8,29.88,29.8,29.87,12700.0,16.3074,16.3512,16.3074,16.3457,12700.0
2005-10-25 10:30:00,29.87,29.87,29.79,29.83,10600.0,16.3457,16.3457,16.3019,16.3238,10600.0
2005-10-25 10:40:00,29.83,29.87,29.79,29.87,8100.0,16.3238,16.3457,16.3019,16.3457,8100.0
2005-10-25 10:50:00,29.84,29.87,29.83,29.85,9700.0,16.3293,16.3457,16.3238,16.3348,9700.0
2005-10-25 11:00:00,29.85,29.85,29.83,29.85,9500.0,16.3348,16.3348,16.3238,16.3348,9500.0
2005-10-25 11:10:00,29.84,29.86,29.84,29.86,17800.0,16.3293,16.3402,16.3293,16.3402,17800.0
2005-10-25 11:20:00,29.85,29.86,29.83,29.86,12500.0,16.3348,16.3402,16.3238,16.3402,12500.0
2005-10-25 11:30:00,29.86,29.86,29.82,29.84,8700.0,16.3402,16.3402,16.3183,16.3293,8700.0
2005-10-25 11:40:00,29.84,29.86,29.83,29.85,11300.0,16.3293,16.3402,16.3238,16.3348,11300.0
2005-10-25 11:50:00,29.86,29.86,29.81,29.83,8300.0,16.3402,16.3402,16.3129,16.3238,8300.0
2005-10-25 12:00:00,29.83,29.87,29.83,29.87,13900.0,16.3238,16.3457,16.3238,16.3457,13900.0
2005-10-25 12:10:00,29.88,29.89,29.84,29.89,10200.0,16.3512,16.3566,16.3293,16.3566,10200.0
2005-10-25 12:20:00,29.89,29.89,29.8,29.83,5200.0,16.3566,16.3566,16.3074,16.3238,5200.0
2005-10-25 12:30:00,29.83,29.85,29.82,29.84,11100.0,16.3238,16.3348,16.3183,16.3293,11100.0
2005-10-25 12:40:00,29.82,29.83,29.81,29.82,4100.0,16.3183,16.3238,16.3129,16.3183,4100.0
2005-10-25 12:50:00,29.82,29.84,29.8,29.8,5900.0,16.3183,16.3293,16.3074,16.3074,5900.0
2005-10-25 13:00:00,29.81,29.85,29.81,29.83,15800.0,16.3129,16.3348,16.3129,16.3238,15800.0
2005-10-25 13:10:00,29.84,29.84,29.83,29.84,3000.0,16.3293,16.3293,16.3238,16.3293,3000.0
2005-10-25 13:20:00,29.84,29.85,29.83,29.84,8300.0,16.3293,16.3348,16.3238,16.3293,8300.0
2005-10-25 13:30:00,29.84,29.85,29.8,29.84,6200.0,16.3293,16.3348,16.3074,16.3293,6200.0
2005-10-25 13:40:00,29.84,29.84,29.79,29.79,4400.0,16.3293,16.3293,16.3019,16.3019,4400.0
2005-10-25 13:50:00,29.77,29.84,29.77,29.82,10100.0,16.291,16.3293,16.291,16.3183,10100.0
2005-10-25 14:00:00,29.77,29.83,29.75,29.78,4200.0,16.291,16.3238,16.28,16.2965,4200.0
2005-10-25 14:10:00,29.78,29.82,29.78,29.81,3100.0,16.2965,16.3183,16.2965,16.3129,3100.0
2005-10-25 14:20:00,29.81,29.83,29.81,29.82,8500.0,16.3129,16.3238,16.3129,16.3183,8500.0
2005-10-25 14:30:00,29.78,29.84,29.78,29.82,5500.0,16.2965,16.3293,16.2965,16.3183,5500.0
2005-10-25 14:40:00,29.81,29.85,29.76,29.84,8700.0,16.3129,16.3348,16.2855,16.3293,8700.0
2005-10-25 14:50:00,29.85,29.88,29.78,29.82,8000.0,16.3348,16.3512,16.2965,16.3183,8000.0
2005-10-25 15:00:00,29.83,29.83,29.77,29.8,6700.0,16.3238,16.3238,16.291,16.3074,6700.0
2005-10-25 15:10:00,29.8,29.81,29.76,29.76,9100.0,16.3074,16.3129,16.2855,16.2855,9100.0
2005-10-25 15:20:00,29.77,29.77,29.75,29.76,11000.0,16.291,16.291,16.28,16.2855,11000.0
2005-10-25 15:30:00,29.75,29.76,29.15,29.47,153800.0,16.28,16.2855,15.9517,16.1268,153800.0
2005-10-25 15:40:00,29.48,29.69,29.48,29.59,28400.0,16.1323,16.2472,16.1323,16.1925,28400.0
2005-10-25 15:50:00,29.59,29.71,29.57,29.71,33000.0,16.1925,16.2581,16.1815,16.2581,33000.0
2005-10-26 09:30:00,29.35,29.59,29.35,29.51,30200.0,16.0611,16.1925,16.0611,16.1487,30200.0
2005-10-26 09:40:00,29.52,29.61,29.36,29.57,35000.0,16.1542,16.2034,16.0666,16.1815,35000.0
2005-10-26 09:50:00,29.57,29.58,29.4,29.46,13400.0,16.1815,16.187,16.0885,16.1213,13400.0
2005-10-26 10:00:00,29.44,29.5,29.39,29.5,23400.0,16.1104,16.1432,16.083,16.1432,23400.0
2005-10-26 10:10:00,29.5,29.59,29.5,29.59,33200.0,16.1432,16.1925,16.1432,16.1925,33200.0
2005-10-26 10:20:00,29.58,29.58,29.48,29.52,16400.0,16.187,16.187,16.1323,16.1542,16400.0
2005-10-26 10:30:00,29.52,29.55,29.38,29.38,20000.0,16.1542,16.1706,16.0776,16.0776,20000.0
2005-10-26 10:40:00,29.38,29.38,29.27,29.28,7700.0,16.0776,16.0776,16.0174,16.0228,7700.0
2005-10-26 10:50:00,29.27,29.34,29.25,29.33,15000.0,16.0174,16.0557,16.0064,16.0502,15000.0
2005-10-26 11:00:00,29.28,29.28,29.1,29.12,14000.0,16.0228,16.0228,15.9243,15.9353,14000.0
2005-10-26 11:10:00,29.11,29.15,29.1,29.11,14200.0,15.9298,15.9517,15.9243,15.9298,14200.0
2005-10-26 11:20:00,29.12,29.12,29.05,29.06,12900.0,15.9353,15.9353,15.897,15.9024,12900.0
2005-10-26 11:30:00,29.08,29.11,29.04,29.05,60200.0,15.9134,15.9298,15.8915,15.897,60200.0
2005-10-26 11:40:00,29.05,29.1,29.05,29.09,15900.0,15.897,15.9243,15.897,15.9189,15900.0
2005-10-26 11:50:00,29.1,29.13,29.08,29.08,11400.0,15.9243,15.9408,15.9134,15.9134,11400.0
2005-10-26 12:00:00,29.08,29.11,29.08,29.11,13600.0,15.9134,15.9298,15.9134,15.9298,13600.0
2005-10-26 12:10:00,29.11,29.16,29.11,29.16,10900.0,15.9298,15.9572,15.9298,15.9572,10900.0
2005-10-26 12:20:00,29.17,29.23,29.17,29.23,6600.0,15.9626,15.9955,15.9626,15.9955,6600.0
2005-10-26 12:30:00,29.26,29.3,29.25,29.29,8800.0,16.0119,16.0338,16.0064,16.0283,8800.0
2005-10-26 12:40:00,29.29,29.3,29.22,29.3,6900.0,16.0283,16.0338,15.99,16.0338,6900.0
2005-10-26 12:50:00,29.3,29.3,29.29,29.3,4500.0,16.0338,16.0338,16.0283,16.0338,4500.0
2005-10-26 13:00:00,29.29,29.3,29.28,29.28,4600.0,16.0283,16.0338,16.0228,16.0228,4600.0
2005-10-26 13:10:00,29.29,29.3,29.26,29.26,8100.0,16.0283,16.0338,16.0119,16.0119,8100.0
2005-10-26 13:20:00,29.27,29.28,29.13,29.15,18700.0,16.0174,16.0228,15.9408,15.9517,18700.0
2005-10-26 13:30:00,29.15,29.19,29.13,29.13,4600.0,15.9517,15.9736,15.9408,15.9408,4600.0
2005-10-26 13:40:00,29.13,29.14,29.0,29.0,10200.0,15.9408,15.9462,15.8696,15.8696,10200.0
2005-10-26 13:50:00,29.0,29.02,29.0,29.0,14000.0,15.8696,15.8806,15.8696,15.8696,14000.0
2005-10-26 14:00:00,29.0,29.12,29.0,29.07,20900.0,15.8696,15.9353,15.8696,15.9079,20900.0
2005-10-26 14:10:00,29.07,29.09,29.07,29.07,12300.0,15.9079,15.9189,15.9079,15.9079,12300.0
2005-10-26 14:20:00,29.08,29.14,29.07,29.08,15500.0,15.9134,15.9462,15.9079,15.9134,15500.0
2005-10-26 14:30:00,29.08,29.09,29.07,29.07,13400.0,15.9134,15.9189,15.9079,15.9079,13400.0
2005-10-26 14:40:00,29.07,29.08,29.07,29.07,14500.0,15.9079,15.9134,15.9079,15.9079,14500.0
2005-10-26 14:50:00,29.07,29.12,29.07,29.08,15300.0,15.9079,15.9353,15.9079,15.9134,15300.0
2005-10-26 15:00:00,29.09,29.16,29.09,29.16,15300.0,15.9189,15.9572,15.9189,15.9572,15300.0
2005-10-26 15:10:00,29.16,29.17,29.11,29.12,21800.0,15.9572,15.9626,15.9298,15.9353,21800.0
2005-10-26 15:20:00,29.13,29.14,29.08,29.09,16600.0,15.9408,15.9462,15.9134,15.9189,16600.0
2005-10-26 15:30:00,29.09,29.09,29.07,29.08,15900.0,15.9189,15.9189,15.9079,15.9134,15900.0
2005-10-26 15:40:00,29.07,29.08,29.07,29.08,19000.0,15.9079,15.9134,15.9079,15.9134,19000.0
2005-10-26 15:50:00,29.07,29.09,29.05,29.09,51500.0,15.9079,15.9189,15.897,15.9189,51500.0
2005-10-27 09:30:00,29.07,29.08,28.92,28.92,2700.0,15.9079,15.9134,15.8258,15.8258,2700.0
2005-10-27 09:40:00,28.95,28.95,28.83,28.94,17900.0,15.8423,15.8423,15.7766,15.8368,17900.0
2005-10-27 09:50:00,28.94,29.01,28.94,29.01,48900.0,15.8368,15.8751,15.8368,15.8751,48900.0
2005-10-27 10:00:00,29.02,29.08,29.0,29.0,17200.0,15.8806,15.9134,15.8696,15.8696,17200.0
2005-10-27 10:10:00,29.0,29.08,29.0,29.07,4900.0,15.8696,15.9134,15.8696,15.9079,4900.0
2005-10-27 10:20:00,29.07,29.08,29.04,29.08,5300.0,15.9079,15.9134,15.8915,15.9134,5300.0
2005-10-27 10:30:00,29.08,29.13,29.08,29.13,16300.0,15.9134,15.9408,15.9134,15.9408,16300.0
2005-10-27 10:40:00,29.14,29.24,29.14,29.24,11200.0,15.9462,16.0009,15.9462,16.0009,11200.0
2005-10-27 10:50:00,29.24,29.28,29.21,29.22,10900.0,16.0009,16.0228,15.9845,15.99,10900.0
2005-10-27 11:00:00,29.22,29.23,29.21,29.23,2500.0,15.99,15.9955,15.9845,15.9955,2500.0
2005-10-27 11:10:00,29.23,29.23,29.15,29.15,2000.0,15.9955,15.9955,15.9517,15.9517,2000.0
2005-10-27 11:20:00,29.15,29.2,29.15,29.19,4100.0,15.9517,15.9791,15.9517,15.9736,4100.0
2005-10-27 11:30:00,29.19,29.19,29.1,29.13,2500.0,15.9736,15.9736,15.9243,15.9408,2500.0
2005-10-27 11:40:00,29.11,29.12,29.1,29.11,3200.0,15.9298,15.9353,15.9243,15.9298,3200.0
2005-10-27 11:50:00,29.12,29.13,29.08,29.1,3700.0,15.9353,15.9408,15.9134,15.9243,3700.0
2005-10-27 12:00:00,29.09,29.11,29.09,29.09,3100.0,15.9189,15.9298,15.9189,15.9189,3100.0
2005-10-27 12:10:00,29.09,29.1,29.07,29.07,3200.0,15.9189,15.9243,15.9079,15.9079,3200.0
2005-10-27 12:20:00,29.07,29.07,29.05,29.05,2300.0,15.9079,15.9079,15.897,15.897,2300.0
2005-10-27 12:30:00,29.06,29.07,29.04,29.06,5400.0,15.9024,15.9079,15.8915,15.9024,5400.0
2005-10-27 12:40:00,29.06,29.07,29.06,29.06,4400.0,15.9024,15.9079,15.9024,15.9024,4400.0
2005-10-27 12:50:00,29.06,29.07,29.04,29.06,1800.0,15.9024,15.9079,15.8915,15.9024,1800.0
2005-10-27 13:00:00,29.04,29.05,29.02,29.02,1800.0,15.8915,15.897,15.8806,15.8806,1800.0
2005-10-27 13:10:00,29.02,29.02,29.0,29.01,12000.0,15.8806,15.8806,15.8696,15.8751,12000.0
2005-10-27 13:20:00,29.0,29.04,29.0,29.0,4400.0,15.8696,15.8915,15.8696,15.8696,4400.0
2005-10-27 13:30:00,29.0,29.05,29.0,29.01,8000.0,15.8696,15.897,15.8696,15.8751,8000.0
2005-10-27 13:40:00,29.01,29.01,29.0,29.01,6200.0,15.8751,15.8751,15.8696,15.8751,6200.0
2005-10-27 13:50:00,29.01,29.04,29.0,29.02,5000.0,15.8751,15.8915,15.8696,15.8806,5000.0
2005-10-27 14:00:00,29.02,29.02,29.0,29.0,2100.0,15.8806,15.8806,15.8696,15.8696,2100.0
2005-10-27 14:10:00,29.0,29.01,29.0,29.01,4800.0,15.8696,15.8751,15.8696,15.8751,4800.0
2005-10-27 14:20:00,29.01,29.01,29.0,29.01,4900.0,15.8751,15.8751,15.8696,15.8751,4900.0
2005-10-27 14:30:00,29.0,29.02,29.0,29.01,9700.0,15.8696,15.8806,15.8696,15.8751,9700.0
2005-10-27 14:40:00,29.01,29.01,29.0,29.0,1900.0,15.8751,15.8751,15.8696,15.8696,1900.0
2005-10-27 14:50:00,29.0,29.01,29.0,29.0,4800.0,15.8696,15.8751,15.8696,15.8696,4800.0
2005-10-27 15:00:00,29.0,29.01,29.0,29.0,5900.0,15.8696,15.8751,15.8696,15.8696,5900.0
2005-10-27 15:10:00,29.01,29.01,29.0,29.0,9100.0,15.8751,15.8751,15.8696,15.8696,9100.0
2005-10-27 15:20:00,29.01,29.01,28.95,28.95,7900.0,15.8751,15.8751,15.8423,15.8423,7900.0
2005-10-27 15:30:00,28.96,28.97,28.95,28.96,12600.0,15.8477,15.8532,15.8423,15.8477,12600.0
2005-10-27 15:40:00,28.97,29.03,28.97,29.02,56400.0,15.8532,15.886,15.8532,15.8806,56400.0
2005-10-27 15:50:00,29.0,29.01,29.0,29.0,7400.0,15.8696,15.8751,15.8696,15.8696,7400.0
2005-10-28 09:30:00,29.1,29.1,29.05,29.09,8000.0,15.9243,15.9243,15.897,15.9189,8000.0
2005-10-28 09:40:00,29.1,29.22,28.95,29.06,24500.0,15.9243,15.99,15.8423,15.9024,24500.0
2005-10-28 09:50:00,29.08,29.14,29.04,29.08,5100.0,15.9134,15.9462,15.8915,15.9134,5100.0
2005-10-28 10:00:00,29.04,29.11,29.04,29.09,5200.0,15.8915,15.9298,15.8915,15.9189,5200.0
2005-10-28 10:10:00,29.09,29.09,29.02,29.03,10700.0,15.9189,15.9189,15.8806,15.886,10700.0
2005-10-28 10:20:00,29.03,29.09,29.0,29.02,17700.0,15.886,15.9189,15.8696,15.8806,17700.0
2005-10-28 10:30:00,29.02,29.05,29.01,29.05,7100.0,15.8806,15.897,15.8751,15.897,7100.0
2005-10-28 10:40:00,29.06,29.1,29.05,29.05,9400.0,15.9024,15.9243,15.897,15.897,9400.0
2005-10-28 10:50:00,29.06,29.09,29.05,29.07,8000.0,15.9024,15.9189,15.897,15.9079,8000.0
2005-10-28 11:00:00,29.08,29.09,29.04,29.05,9000.0,15.9134,15.9189,15.8915,15.897,9000.0
2005-10-28 11:10:00,29.05,29.12,29.05,29.07,6900.0,15.897,15.9353,15.897,15.9079,6900.0
2005-10-28 11:20:00,29.07,29.08,29.03,29.08,3600.0,15.9079,15.9134,15.886,15.9134,3600.0
2005-10-28 11:30:00,29.08,29.08,29.02,29.04,2400.0,15.9134,15.9134,15.8806,15.8915,2400.0
2005-10-28 11:40:00,29.03,29.09,29.0,29.09,9400.0,15.886,15.9189,15.8696,15.9189,9400.0
2005-10-28 11:50:00,29.09,29.1,29.05,29.08,4900.0,15.9189,15.9243,15.897,15.9134,4900.0
2005-10-28 12:00:00,29.08,29.14,29.08,29.12,5300.0,15.9134,15.9462,15.9134,15.9353,5300.0
2005-10-28 12:10:00,29.11,29.13,29.11,29.12,3800.0,15.9298,15.9408,15.9298,15.9353,3800.0
2005-10-28 12:20:00,29.11,29.12,29.07,29.08,2500.0,15.9298,15.9353,15.9079,15.9134,2500.0
2005-10-28 12:30:00,29.08,29.1,29.06,29.07,4400.0,15.9134,15.9243,15.9024,15.9079,4400.0
2005-10-28 12:40:00,29.08,29.08,28.97,29.0,5200.0,15.9134,15.9134,15.8532,15.8696,5200.0
2005-10-28 12:50:00,29.0,29.02,28.92,28.96,4800.0,15.8696,15.8806,15.8258,15.8477,4800.0
2005-10-28 13:00:00,28.96,29.02,28.94,28.99,4000.0,15.8477,15.8806,15.8368,15.8641,4000.0
2005-10-28 13:10:00,28.99,29.03,28.99,29.0,6000.0,15.8641,15.886,15.8641,15.8696,6000.0
2005-10-28 13:20:00,29.03,29.03,28.98,29.01,3800.0,15.886,15.886,15.8587,15.8751,3800.0
2005-10-28 13:30:00,29.0,29.05,29.0,29.05,5300.0,15.8696,15.897,15.8696,15.897,5300.0
2005-10-28 13:40:00,29.05,29.08,29.04,29.06,4100.0,15.897,15.9134,15.8915,15.9024,4100.0
2005-10-28 13:50:00,29.06,29.12,29.05,29.11,7600.0,15.9024,15.9353,15.897,15.9298,7600.0
2005-10-28 14:00:00,29.12,29.17,29.1,29.16,8500.0,15.9353,15.9626,15.9243,15.9572,8500.0
2005-10-28 14:10:00,29.16,29.21,29.16,29.21,7200.0,15.9572,15.9845,15.9572,15.9845,7200.0
2005-10-28 14:20:00,29.21,29.3,29.21,29.29,10000.0,15.9845,16.0338,15.9845,16.0283,10000.0
2005-10-28 14:30:00,29.29,29.32,29.29,29.32,5200.0,16.0283,16.0447,16.0283,16.0447,5200.0
2005-10-28 14:40:00,29.32,29.35,29.3,29.33,11500.0,16.0447,16.0611,16.0338,16.0502,11500.0
2005-10-28 14:50:00,29.34,29.35,29.31,29.32,6300.0,16.0557,16.0611,16.0393,16.0447,6300.0
2005-10-28 15:00:00,29.33,29.38,29.33,29.37,9200.0,16.0502,16.0776,16.0502,16.0721,9200.0
2005-10-28 15:10:00,29.37,29.37,29.33,29.34,5700.0,16.0721,16.0721,16.0502,16.0557,5700.0
2005-10-28 15:20:00,29.34,29.35,29.31,29.31,8500.0,16.0557,16.0611,16.0393,16.0393,8500.0
2005-10-28 15:30:00,29.31,29.32,29.31,29.32,11800.0,16.0393,16.0447,16.0393,16.0447,11800.0
2005-10-28 15:40:00,29.33,29.4,29.31,29.39,9200.0,16.0502,16.0885,16.0393,16.083,9200.0
2005-10-28 15:50:00,29.39,29.41,29.36,29.38,19800.0,16.083,16.094,16.0666,16.0776,19800.0
2005-10-31 09:30:00,29.48,29.6,29.47,29.6,4800.0,16.1323,16.198,16.1268,16.198,4800.0
2005-10-31 09:40:00,29.6,29.74,29.6,29.73,5100.0,16.198,16.2746,16.198,16.2691,5100.0
2005-10-31 09:50:00,29.74,29.74,29.68,29.73,12700.0,16.2746,16.2746,16.2417,16.2691,12700.0
2005-10-31 10:00:00,29.73,29.73,29.7,29.71,6100.0,16.2691,16.2691,16.2527,16.2581,6100.0
2005-10-31 10:10:00,29.72,29.8,29.72,29.79,11100.0,16.2636,16.3074,16.2636,16.3019,11100.0
2005-10-31 10:20:00,29.79,29.83,29.78,29.78,12700.0,16.3019,16.3238,16.2965,16.2965,12700.0
2005-10-31 10:30:00,29.79,29.79,29.77,29.78,9100.0,16.3019,16.3019,16.291,16.2965,9100.0
2005-10-31 10:40:00,29.77,29.78,29.77,29.77,6100.0,16.291,16.2965,16.291,16.291,6100.0
2005-10-31 10:50:00,29.77,29.78,29.76,29.76,1600.0,16.291,16.2965,16.2855,16.2855,1600.0
2005-10-31 11:00:00,29.77,29.77,29.69,29.69,8900.0,16.291,16.291,16.2472,16.2472,8900.0
2005-10-31 11:10:00,29.69,29.75,29.69,29.74,12600.0,16.2472,16.28,16.2472,16.2746,12600.0
2005-10-31 11:20:00,29.75,29.76,29.7,29.71,26900.0,16.28,16.2855,16.2527,16.2581,26900.0
2005-10-31 11:30:00,29.73,29.74,29.67,29.68,18200.0,16.2691,16.2746,16.2363,16.2417,18200.0
2005-10-31 11:40:00,29.67,29.69,29.66,29.66,4700.0,16.2363,16.2472,16.2308,16.2308,4700.0
2005-10-31 11:50:00,29.66,29.68,29.64,29.65,17800.0,16.2308,16.2417,16.2198,16.2253,17800.0
2005-10-31 12:00:00,29.65,29.75,29.65,29.72,45300.0,16.2253,16.28,16.2253,16.2636,45300.0
2005-10-31 12:10:00,29.7,29.71,29.62,29.62,21300.0,16.2527,16.2581,16.2089,16.2089,21300.0
2005-10-31 12:20:00,29.63,29.75,29.63,29.71,33400.0,16.2144,16.28,16.2144,16.2581,33400.0
2005-10-31 12:30:00,29.71,29.77,29.71,29.75,36800.0,16.2581,16.291,16.2581,16.28,36800.0
2005-10-31 12:40:00,29.75,29.75,29.73,29.73,21400.0,16.28,16.28,16.2691,16.2691,21400.0
2005-10-31 12:50:00,29.74,29.75,29.7,29.72,6200.0,16.2746,16.28,16.2527,16.2636,6200.0
2005-10-31 13:00:00,29.72,29.75,29.72,29.75,5100.0,16.2636,16.28,16.2636,16.28,5100.0
2005-10-31 13:10:00,29.74,29.75,29.73,29.73,5400.0,16.2746,16.28,16.2691,16.2691,5400.0
2005-10-31 13:20:00,29.74,29.75,29.74,29.74,5800.0,16.2746,16.28,16.2746,16.2746,5800.0
2005-10-31 13:30:00,29.74,29.74,29.73,29.73,3000.0,16.2746,16.2746,16.2691,16.2691,3000.0
2005-10-31 13:40:00,29.73,29.73,29.69,29.69,10900.0,16.2691,16.2691,16.2472,16.2472,10900.0
2005-10-31 13:50:00,29.68,29.69,29.68,29.69,5600.0,16.2417,16.2472,16.2417,16.2472,5600.0
2005-10-31 14:00:00,29.69,29.7,29.68,29.7,13200.0,16.2472,16.2527,16.2417,16.2527,13200.0
2005-10-31 14:10:00,29.7,29.7,29.68,29.7,7000.0,16.2527,16.2527,16.2417,16.2527,7000.0
2005-10-31 14:20:00,29.7,29.7,29.65,29.65,7300.0,16.2527,16.2527,16.2253,16.2253,7300.0
2005-10-31 14:30:00,29.65,29.7,29.64,29.7,7800.0,16.2253,16.2527,16.2198,16.2527,7800.0
2005-10-31 14:40:00,29.7,29.7,29.64,29.64,13100.0,16.2527,16.2527,16.2198,16.2198,13100.0
2005-10-31 14:50:00,29.65,29.65,29.65,29.65,4400.0,16.2253,16.2253,16.2253,16.2253,4400.0
2005-10-31 15:00:00,29.65,29.66,29.64,29.64,12800.0,16.2253,16.2308,16.2198,16.2198,12800.0
2005-10-31 15:10:00,29.65,29.65,29.63,29.64,7400.0,16.2253,16.2253,16.2144,16.2198,7400.0
2005-10-31 15:20:00,29.65,29.65,29.56,29.6,15600.0,16.2253,16.2253,16.1761,16.198,15600.0
2005-10-31 15:30:00,29.6,29.6,29.55,29.57,19100.0,16.198,16.198,16.1706,16.1815,19100.0
2005-10-31 15:40:00,29.57,29.57,29.48,29.48,19300.0,16.1815,16.1815,16.1323,16.1323,19300.0
2005-10-31 15:50:00,29.49,29.49,29.44,29.45,52200.0,16.1378,16.1378,16.1104,16.1159,52200.0
2005-11-01 09:30:00,29.26,29.39,29.26,29.37,16100.0,16.0119,16.083,16.0119,16.0721,16100.0
2005-11-01 09:40:00,29.38,29.5,29.34,29.47,4700.0,16.0776,16.1432,16.0557,16.1268,4700.0
2005-11-01 09:50:00,29.48,29.5,29.46,29.47,6900.0,16.1323,16.1432,16.1213,16.1268,6900.0
2005-11-01 10:00:00,29.49,29.51,29.39,29.5,6500.0,16.1378,16.1487,16.083,16.1432,6500.0
2005-11-01 10:10:00,29.49,29.53,29.48,29.52,5900.0,16.1378,16.1596,16.1323,16.1542,5900.0
2005-11-01 10:20:00,29.52,29.52,29.51,29.52,6100.0,16.1542,16.1542,16.1487,16.1542,6100.0
2005-11-01 10:30:00,29.52,29.54,29.48,29.52,9100.0,16.1542,16.1651,16.1323,16.1542,9100.0
2005-11-01 10:40:00,29.52,29.57,29.51,29.51,7200.0,16.1542,16.1815,16.1487,16.1487,7200.0
2005-11-01 10:50:00,29.51,29.55,29.51,29.55,8100.0,16.1487,16.1706,16.1487,16.1706,8100.0
2005-11-01 11:00:00,29.54,29.55,29.51,29.51,7100.0,16.1651,16.1706,16.1487,16.1487,7100.0
2005-11-01 11:10:00,29.51,29.52,29.48,29.49,11500.0,16.1487,16.1542,16.1323,16.1378,11500.0
2005-11-01 11:20:00,29.49,29.49,29.47,29.47,8600.0,16.1378,16.1378,16.1268,16.1268,8600.0
2005-11-01 11:30:00,29.48,29.49,29.46,29.46,3400.0,16.1323,16.1378,16.1213,16.1213,3400.0
2005-11-01 11:40:00,29.49,29.49,29.46,29.46,3500.0,16.1378,16.1378,16.1213,16.1213,3500.0
2005-11-01 11:50:00,29.46,29.46,29.44,29.45,5800.0,16.1213,16.1213,16.1104,16.1159,5800.0
2005-11-01 12:00:00,29.45,29.46,29.44,29.46,4000.0,16.1159,16.1213,16.1104,16.1213,4000.0
2005-11-01 12:10:00,29.47,29.49,29.46,29.47,2500.0,16.1268,16.1378,16.1213,16.1268,2500.0
2005-11-01 12:20:00,29.47,29.49,29.47,29.48,3700.0,16.1268,16.1378,16.1268,16.1323,3700.0
2005-11-01 12:30:00,29.49,29.49,29.47,29.48,2100.0,16.1378,16.1378,16.1268,16.1323,2100.0
2005-11-01 12:40:00,29.48,29.5,29.48,29.5,4400.0,16.1323,16.1432,16.1323,16.1432,4400.0
2005-11-01 12:50:00,29.5,29.5,29.49,29.49,9100.0,16.1432,16.1432,16.1378,16.1378,9100.0
2005-11-01 13:00:00,29.5,29.5,29.5,29.5,5500.0,16.1432,16.1432,16.1432,16.1432,5500.0
2005-11-01 13:10:00,29.5,29.5,29.48,29.48,6500.0,16.1432,16.1432,16.1323,16.1323,6500.0
2005-11-01 13:20:00,29.48,29.49,29.48,29.48,900.0,16.1323,16.1378,16.1323,16.1323,900.0
2005-11-01 13:30:00,29.48,29.49,29.48,29.48,1800.0,16.1323,16.1378,16.1323,16.1323,1800.0
2005-11-01 13:40:00,29.48,29.48,29.41,29.45,3000.0,16.1323,16.1323,16.094,16.1159,3000.0
2005-11-01 13:50:00,29.45,29.45,29.44,29.45,3100.0,16.1159,16.1159,16.1104,16.1159,3100.0
2005-11-01 14:00:00,29.45,29.47,29.45,29.45,6700.0,16.1159,16.1268,16.1159,16.1159,6700.0
2005-11-01 14:10:00,29.44,29.45,29.39,29.41,4000.0,16.1104,16.1159,16.083,16.094,4000.0
2005-11-01 14:20:00,29.42,29.45,29.4,29.45,6400.0,16.0994,16.1159,16.0885,16.1159,6400.0
2005-11-01 14:30:00,29.46,29.46,29.39,29.43,5000.0,16.1213,16.1213,16.083,16.1049,5000.0
2005-11-01 14:40:00,29.42,29.45,29.4,29.4,8400.0,16.0994,16.1159,16.0885,16.0885,8400.0
2005-11-01 14:50:00,29.39,29.4,29.38,29.38,2400.0,16.083,16.0885,16.0776,16.0776,2400.0
2005-11-01 15:00:00,29.38,29.39,29.33,29.34,4400.0,16.0776,16.083,16.0502,16.0557,4400.0
2005-11-01 15:10:00,29.37,29.37,29.36,29.37,5700.0,16.0721,16.0721,16.0666,16.0721,5700.0
2005-11-01 15:20:00,29.37,29.39,29.37,29.39,4700.0,16.0721,16.083,16.0721,16.083,4700.0
2005-11-01 15:30:00,29.39,29.43,29.38,29.39,7800.0,16.083,16.1049,16.0776,16.083,7800.0
2005-11-01 15:40:00,29.39,29.42,29.38,29.39,9000.0,16.083,16.0994,16.0776,16.083,9000.0
2005-11-01 15:50:00,29.39,29.41,29.37,29.38,19900.0,16.083,16.094,16.0721,16.0776,19900.0
2005-11-02 09:30:00,29.38,29.45,29.38,29.42,4100.0,16.0776,16.1159,16.0776,16.0994,4100.0
2005-11-02 09:40:00,29.42,29.59,29.41,29.59,5000.0,16.0994,16.1925,16.094,16.1925,5000.0
2005-11-02 09:50:00,29.56,29.68,29.55,29.61,13700.0,16.1761,16.2417,16.1706,16.2034,13700.0
2005-11-02 10:00:00,29.62,29.69,29.62,29.69,5100.0,16.2089,16.2472,16.2089,16.2472,5100.0
2005-11-02 10:10:00,29.69,29.69,29.66,29.66,4700.0,16.2472,16.2472,16.2308,16.2308,4700.0
2005-11-02 10:20:00,29.67,29.75,29.66,29.75,30400.0,16.2363,16.28,16.2308,16.28,30400.0
2005-11-02 10:30:00,29.75,29.8,29.69,29.69,17100.0,16.28,16.3074,16.2472,16.2472,17100.0
2005-11-02 10:40:00,29.68,29.7,29.61,29.62,8800.0,16.2417,16.2527,16.2034,16.2089,8800.0
2005-11-02 10:50:00,29.6,29.64,29.57,29.63,9500.0,16.198,16.2198,16.1815,16.2144,9500.0
2005-11-02 11:00:00,29.63,29.65,29.53,29.56,17300.0,16.2144,16.2253,16.1596,16.1761,17300.0
2005-11-02 11:10:00,29.55,29.62,29.55,29.61,3400.0,16.1706,16.2089,16.1706,16.2034,3400.0
2005-11-02 11:20:00,29.61,29.61,29.59,29.6,5100.0,16.2034,16.2034,16.1925,16.198,5100.0
2005-11-02 11:30:00,29.61,29.63,29.61,29.61,4600.0,16.2034,16.2144,16.2034,16.2034,4600.0
2005-11-02 11:40:00,29.62,29.62,29.6,29.62,4700.0,16.2089,16.2089,16.198,16.2089,4700.0
2005-11-02 11:50:00,29.61,29.65,29.59,29.65,6700.0,16.2034,16.2253,16.1925,16.2253,6700.0
2005-11-02 12:00:00,29.65,29.67,29.64,29.66,5100.0,16.2253,16.2363,16.2198,16.2308,5100.0
2005-11-02 12:10:00,29.65,29.66,29.64,29.64,3900.0,16.2253,16.2308,16.2198,16.2198,3900.0
2005-11-02 12:20:00,29.64,29.64,29.63,29.63,4000.0,16.2198,16.2198,16.2144,16.2144,4000.0
2005-11-02 12:30:00,29.63,29.64,29.59,29.62,5000.0,16.2144,16.2198,16.1925,16.2089,5000.0
2005-11-02 12:40:00,29.62,29.63,29.61,29.62,10200.0,16.2089,16.2144,16.2034,16.2089,10200.0
2005-11-02 12:50:00,29.62,29.63,29.57,29.58,8800.0,16.2089,16.2144,16.1815,16.187,8800.0
2005-11-02 13:00:00,29.58,29.59,29.55,29.59,7100.0,16.187,16.1925,16.1706,16.1925,7100.0
2005-11-02 13:10:00,29.59,29.63,29.59,29.6,5700.0,16.1925,16.2144,16.1925,16.198,5700.0
2005-11-02 13:20:00,29.61,29.65,29.61,29.63,3200.0,16.2034,16.2253,16.2034,16.2144,3200.0
2005-11-02 13:30:00,29.63,29.63,29.57,29.62,6900.0,16.2144,16.2144,16.1815,16.2089,6900.0
2005-11-02 13:40:00,29.62,29.67,29.62,29.65,3900.0,16.2089,16.2363,16.2089,16.2253,3900.0
2005-11-02 13:50:00,29.66,29.66,29.64,29.65,4000.0,16.2308,16.2308,16.2198,16.2253,4000.0
2005-11-02 14:00:00,29.65,29.66,29.64,29.64,5300.0,16.2253,16.2308,16.2198,16.2198,5300.0
2005-11-02 14:10:00,29.64,29.65,29.62,29.65,2600.0,16.2198,16.2253,16.2089,16.2253,2600.0
2005-11-02 14:20:00,29.65,29.67,29.64,29.65,4100.0,16.2253,16.2363,16.2198,16.2253,4100.0
2005-11-02 14:30:00,29.65,29.68,29.65,29.66,3300.0,16.2253,16.2417,16.2253,16.2308,3300.0
2005-11-02 14:40:00,29.68,29.69,29.6,29.65,15200.0,16.2417,16.2472,16.198,16.2253,15200.0
2005-11-02 14:50:00,29.65,29.66,29.55,29.58,11200.0,16.2253,16.2308,16.1706,16.187,11200.0
2005-11-02 15:00:00,29.58,29.64,29.58,29.61,4400.0,16.187,16.2198,16.187,16.2034,4400.0
2005-11-02 15:10:00,29.61,29.66,29.61,29.64,4900.0,16.2034,16.2308,16.2034,16.2198,4900.0
2005-11-02 15:20:00,29.64,29.66,29.64,29.66,5500.0,16.2198,16.2308,16.2198,16.2308,5500.0
2005-11-02 15:30:00,29.66,29.67,29.64,29.64,4700.0,16.2308,16.2363,16.2198,16.2198,4700.0
2005-11-02 15:40:00,29.65,29.72,29.64,29.71,8300.0,16.2253,16.2636,16.2198,16.2581,8300.0
2005-11-02 15:50:00,29.7,29.7,29.68,29.69,14600.0,16.2527,16.2527,16.2417,16.2472,14600.0
2005-11-03 09:30:00,29.72,29.76,29.68,29.69,7800.0,16.2636,16.2855,16.2417,16.2472,7800.0
2005-11-03 09:40:00,29.69,29.69,29.64,29.66,7100.0,16.2472,16.2472,16.2198,16.2308,7100.0
2005-11-03 09:50:00,29.66,29.68,29.53,29.58,7400.0,16.2308,16.2417,16.1596,16.187,7400.0
2005-11-03 10:00:00,29.59,29.59,29.58,29.59,2800.0,16.1925,16.1925,16.187,16.1925,2800.0
2005-11-03 10:10:00,29.59,29.59,29.52,29.52,4800.0,16.1925,16.1925,16.1542,16.1542,4800.0
2005-11-03 10:20:00,29.53,29.53,29.46,29.46,4800.0,16.1596,16.1596,16.1213,16.1213,4800.0
2005-11-03 10:30:00,29.45,29.47,29.43,29.44,6600.0,16.1159,16.1268,16.1049,16.1104,6600.0
2005-11-03 10:40:00,29.44,29.44,29.39,29.39,8700.0,16.1104,16.1104,16.083,16.083,8700.0
2005-11-03 10:50:00,29.39,29.5,29.39,29.48,12500.0,16.083,16.1432,16.083,16.1323,12500.0
2005-11-03 11:00:00,29.48,29.5,29.41,29.46,12900.0,16.1323,16.1432,16.094,16.1213,12900.0
2005-11-03 11:10:00,29.48,29.51,29.46,29.51,7000.0,16.1323,16.1487,16.1213,16.1487,7000.0
2005-11-03 11:20:00,29.5,29.5,29.44,29.47,6400.0,16.1432,16.1432,16.1104,16.1268,6400.0
2005-11-03 11:30:00,29.48,29.48,29.37,29.39,10000.0,16.1323,16.1323,16.0721,16.083,10000.0
2005-11-03 11:40:00,29.39,29.43,29.38,29.39,3300.0,16.083,16.1049,16.0776,16.083,3300.0
2005-11-03 11:50:00,29.39,29.43,29.35,29.35,4500.0,16.083,16.1049,16.0611,16.0611,4500.0
2005-11-03 12:00:00,29.35,29.38,29.35,29.37,3300.0,16.0611,16.0776,16.0611,16.0721,3300.0
2005-11-03 12:10:00,29.37,29.45,29.37,29.42,9100.0,16.0721,16.1159,16.0721,16.0994,9100.0
2005-11-03 12:20:00,29.43,29.43,29.38,29.42,3800.0,16.1049,16.1049,16.0776,16.0994,3800.0
2005-11-03 12:30:00,29.41,29.42,29.36,29.41,5500.0,16.094,16.0994,16.0666,16.094,5500.0
2005-11-03 12:40:00,29.4,29.4,29.37,29.39,3100.0,16.0885,16.0885,16.0721,16.083,3100.0
2005-11-03 12:50:00,29.39,29.4,29.38,29.38,3600.0,16.083,16.0885,16.0776,16.0776,3600.0
2005-11-03 13:00:00,29.39,29.4,29.37,29.38,3400.0,16.083,16.0885,16.0721,16.0776,3400.0
2005-11-03 13:10:00,29.38,29.38,29.36,29.37,3400.0,16.0776,16.0776,16.0666,16.0721,3400.0
2005-11-03 13:20:00,29.37,29.37,29.34,29.35,9700.0,16.0721,16.0721,16.0557,16.0611,9700.0
2005-11-03 13:30:00,29.35,29.35,29.3,29.31,6400.0,16.0611,16.0611,16.0338,16.0393,6400.0
2005-11-03 13:40:00,29.31,29.33,29.31,29.32,6900.0,16.0393,16.0502,16.0393,16.0447,6900.0
2005-11-03 13:50:00,29.32,29.32,29.3,29.31,3100.0,16.0447,16.0447,16.0338,16.0393,3100.0
2005-11-03 14:00:00,29.31,29.32,29.3,29.32,7400.0,16.0393,16.0447,16.0338,16.0447,7400.0
2005-11-03 14:10:00,29.32,29.35,29.31,29.34,14300.0,16.0447,16.0611,16.0393,16.0557,14300.0
2005-11-03 14:20:00,29.34,29.39,29.34,29.37,12100.0,16.0557,16.083,16.0557,16.0721,12100.0
2005-11-03 14:30:00,29.37,29.39,29.35,29.36,9600.0,16.0721,16.083,16.0611,16.0666,9600.0
2005-11-03 14:40:00,29.36,29.36,29.28,29.32,30400.0,16.0666,16.0666,16.0228,16.0447,30400.0
2005-11-03 14:50:00,29.32,29.37,29.25,29.31,18000.0,16.0447,16.0721,16.0064,16.0393,18000.0
2005-11-03 15:00:00,29.3,29.3,29.27,29.28,2200.0,16.0338,16.0338,16.0174,16.0228,2200.0
2005-11-03 15:10:00,29.27,29.28,29.25,29.26,18000.0,16.0174,16.0228,16.0064,16.0119,18000.0
2005-11-03 15:20:00,29.26,29.28,29.26,29.28,12000.0,16.0119,16.0228,16.0119,16.0228,12000.0
2005-11-03 15:30:00,29.28,29.29,29.25,29.26,16800.0,16.0228,16.0283,16.0064,16.0119,16800.0
2005-11-03 15:40:00,29.26,29.29,29.26,29.28,7900.0,16.0119,16.0283,16.0119,16.0228,7900.0
2005-11-03 15:50:00,29.29,29.33,29.29,29.33,28900.0,16.0283,16.0502,16.0283,16.0502,28900.0
2005-11-04 09:30:00,29.32,29.32,29.3,29.32,7600.0,16.0447,16.0447,16.0338,16.0447,7600.0
2005-11-04 09:40:00,29.32,29.34,29.28,29.33,11500.0,16.0447,16.0557,16.0228,16.0502,11500.0
2005-11-04 09:50:00,29.33,29.37,29.3,29.37,8900.0,16.0502,16.0721,16.0338,16.0721,8900.0
2005-11-04 10:00:00,29.4,29.4,29.35,29.39,12100.0,16.0885,16.0885,16.0611,16.083,12100.0
2005-11-04 10:10:00,29.37,29.37,29.26,29.26,7400.0,16.0721,16.0721,16.0119,16.0119,7400.0
2005-11-04 10:20:00,29.26,29.31,29.26,29.31,6100.0,16.0119,16.0393,16.0119,16.0393,6100.0
2005-11-04 10:30:00,29.32,29.32,29.23,29.23,9700.0,16.0447,16.0447,15.9955,15.9955,9700.0
2005-11-04 10:40:00,29.24,29.25,29.21,29.24,5800.0,16.0009,16.0064,15.9845,16.0009,5800.0
2005-11-04 10:50:00,29.22,29.24,29.22,29.23,3600.0,15.99,16.0009,15.99,15.9955,3600.0
2005-11-04 11:00:00,29.24,29.27,29.23,29.27,4400.0,16.0009,16.0174,15.9955,16.0174,4400.0
2005-11-04 11:10:00,29.27,29.29,29.27,29.27,7700.0,16.0174,16.0283,16.0174,16.0174,7700.0
2005-11-04 11:20:00,29.28,29.31,29.27,29.3,4200.0,16.0228,16.0393,16.0174,16.0338,4200.0
2005-11-04 11:30:00,29.3,29.31,29.27,29.31,5000.0,16.0338,16.0393,16.0174,16.0393,5000.0
2005-11-04 11:40:00,29.28,29.31,29.27,29.31,2900.0,16.0228,16.0393,16.0174,16.0393,2900.0
2005-11-04 11:50:00,29.31,29.32,29.29,29.3,2500.0,16.0393,16.0447,16.0283,16.0338,2500.0
2005-11-04 12:00:00,29.31,29.31,29.27,29.28,4000.0,16.0393,16.0393,16.0174,16.0228,4000.0
2005-11-04 12:10:00,29.28,29.29,29.28,29.29,7800.0,16.0228,16.0283,16.0228,16.0283,7800.0
2005-11-04 12:20:00,29.3,29.3,29.29,29.3,8900.0,16.0338,16.0338,16.0283,16.0338,8900.0
2005-11-04 12:30:00,29.3,29.3,29.29,29.29,6900.0,16.0338,16.0338,16.0283,16.0283,6900.0
2005-11-04 12:40:00,29.3,29.31,29.29,29.31,5500.0,16.0338,16.0393,16.0283,16.0393,5500.0
2005-11-04 12:50:00,29.31,29.39,29.31,29.38,2800.0,16.0393,16.083,16.0393,16.0776,2800.0
2005-11-04 13:00:00,29.37,29.38,29.33,29.33,3400.0,16.0721,16.0776,16.0502,16.0502,3400.0
2005-11-04 13:10:00,29.32,29.32,29.27,29.27,5000.0,16.0447,16.0447,16.0174,16.0174,5000.0
2005-11-04 13:20:00,29.28,29.29,29.26,29.27,4300.0,16.0228,16.0283,16.0119,16.0174,4300.0
2005-11-04 13:30:00,29.26,29.28,29.26,29.28,4700.0,16.0119,16.0228,16.0119,16.0228,4700.0
2005-11-04 13:40:00,29.27,29.28,29.25,29.27,4700.0,16.0174,16.0228,16.0064,16.0174,4700.0
2005-11-04 13:50:00,29.26,29.28,29.26,29.28,5400.0,16.0119,16.0228,16.0119,16.0228,5400.0
2005-11-04 14:00:00,29.27,29.28,29.26,29.27,5300.0,16.0174,16.0228,16.0119,16.0174,5300.0
2005-11-04 14:10:00,29.27,29.29,29.27,29.27,8400.0,16.0174,16.0283,16.0174,16.0174,8400.0
2005-11-04 14:20:00,29.28,29.3,29.27,29.29,8000.0,16.0228,16.0338,16.0174,16.0283,8000.0
2005-11-04 14:30:00,29.29,29.3,29.27,29.28,5200.0,16.0283,16.0338,16.0174,16.0228,5200.0
2005-11-04 14:40:00,29.28,29.28,29.22,29.22,9700.0,16.0228,16.0228,15.99,15.99,9700.0
2005-11-04 14:50:00,29.23,29.25,29.23,29.25,9000.0,15.9955,16.0064,15.9955,16.0064,9000.0
2005-11-04 15:00:00,29.25,29.28,29.25,29.27,6400.0,16.0064,16.0228,16.0064,16.0174,6400.0
2005-11-04 15:10:00,29.27,29.32,29.27,29.32,27500.0,16.0174,16.0447,16.0174,16.0447,27500.0
2005-11-04 15:20:00,29.31,29.33,29.3,29.33,21600.0,16.0393,16.0502,16.0338,16.0502,21600.0
2005-11-04 15:30:00,29.33,29.33,29.32,29.32,7200.0,16.0502,16.0502,16.0447,16.0447,7200.0
2005-11-04 15:40:00,29.32,29.36,29.32,29.36,42900.0,16.0447,16.0666,16.0447,16.0666,42900.0
2005-11-04 15:50:00,29.37,29.38,29.37,29.38,21800.0,16.0721,16.0776,16.0721,16.0776,21800.0
2005-11-07 09:30:00,29.49,29.49,29.45,29.47,3200.0,16.1378,16.1378,16.1159,16.1268,3200.0
2005-11-07 09:40:00,29.49,29.49,29.47,29.47,7900.0,16.1378,16.1378,16.1268,16.1268,7900.0
2005-11-07 09:50:00,29.48,29.5,29.47,29.5,2200.0,16.1323,16.1432,16.1268,16.1432,2200.0
2005-11-07 10:00:00,29.49,29.55,29.45,29.55,3100.0,16.1378,16.1706,16.1159,16.1706,3100.0
2005-11-07 10:10:00,29.6,29.6,29.51,29.51,5700.0,16.198,16.198,16.1487,16.1487,5700.0
2005-11-07 10:20:00,29.51,29.55,29.51,29.51,4000.0,16.1487,16.1706,16.1487,16.1487,4000.0
2005-11-07 10:30:00,29.54,29.63,29.54,29.56,7200.0,16.1651,16.2144,16.1651,16.1761,7200.0
2005-11-07 10:40:00,29.6,29.64,29.6,29.61,3000.0,16.198,16.2198,16.198,16.2034,3000.0
2005-11-07 10:50:00,29.57,29.59,29.52,29.58,9300.0,16.1815,16.1925,16.1542,16.187,9300.0
2005-11-07 11:00:00,29.57,29.57,29.52,29.52,5100.0,16.1815,16.1815,16.1542,16.1542,5100.0
2005-11-07 11:10:00,29.5,29.5,29.44,29.47,4800.0,16.1432,16.1432,16.1104,16.1268,4800.0
2005-11-07 11:20:00,29.48,29.49,29.46,29.47,2500.0,16.1323,16.1378,16.1213,16.1268,2500.0
2005-11-07 11:30:00,29.47,29.5,29.47,29.48,6400.0,16.1268,16.1432,16.1268,16.1323,6400.0
2005-11-07 11:40:00,29.48,29.49,29.46,29.46,3600.0,16.1323,16.1378,16.1213,16.1213,3600.0
2005-11-07 11:50:00,29.49,29.5,29.47,29.47,2700.0,16.1378,16.1432,16.1268,16.1268,2700.0
2005-11-07 12:00:00,29.46,29.48,29.45,29.46,3000.0,16.1213,16.1323,16.1159,16.1213,3000.0
2005-11-07 12:10:00,29.45,29.5,29.45,29.5,3900.0,16.1159,16.1432,16.1159,16.1432,3900.0
2005-11-07 12:20:00,29.5,29.5,29.44,29.48,5600.0,16.1432,16.1432,16.1104,16.1323,5600.0
2005-11-07 12:30:00,29.49,29.49,29.45,29.46,2900.0,16.1378,16.1378,16.1159,16.1213,2900.0
2005-11-07 12:40:00,29.46,29.48,29.45,29.48,3500.0,16.1213,16.1323,16.1159,16.1323,3500.0
2005-11-07 12:50:00,29.47,29.49,29.47,29.48,3200.0,16.1268,16.1378,16.1268,16.1323,3200.0
2005-11-07 13:00:00,29.48,29.49,29.48,29.48,2000.0,16.1323,16.1378,16.1323,16.1323,2000.0
2005-11-07 13:10:00,29.49,29.49,29.47,29.49,3100.0,16.1378,16.1378,16.1268,16.1378,3100.0
2005-11-07 13:20:00,29.49,29.5,29.47,29.48,1800.0,16.1378,16.1432,16.1268,16.1323,1800.0
2005-11-07 13:30:00,29.48,29.49,29.48,29.49,2600.0,16.1323,16.1378,16.1323,16.1378,2600.0
2005-11-07 13:40:00,29.49,29.49,29.46,29.48,2700.0,16.1378,16.1378,16.1213,16.1323,2700.0
2005-11-07 13:50:00,29.48,29.49,29.48,29.48,2000.0,16.1323,16.1378,16.1323,16.1323,2000.0
2005-11-07 14:00:00,29.47,29.49,29.47,29.49,5300.0,16.1268,16.1378,16.1268,16.1378,5300.0
2005-11-07 14:10:00,29.49,29.5,29.48,29.5,10400.0,16.1378,16.1432,16.1323,16.1432,10400.0
2005-11-07 14:20:00,29.5,29.5,29.49,29.49,6400.0,16.1432,16.1432,16.1378,16.1378,6400.0
2005-11-07 14:30:00,29.5,29.5,29.48,29.48,5800.0,16.1432,16.1432,16.1323,16.1323,5800.0
2005-11-07 14:40:00,29.47,29.5,29.47,29.5,7100.0,16.1268,16.1432,16.1268,16.1432,7100.0
2005-11-07 14:50:00,29.49,29.5,29.49,29.5,4700.0,16.1378,16.1432,16.1378,16.1432,4700.0
2005-11-07 15:00:00,29.5,29.5,29.43,29.49,11800.0,16.1432,16.1432,16.1049,16.1378,11800.0
2005-11-07 15:10:00,29.5,29.5,29.45,29.47,12200.0,16.1432,16.1432,16.1159,16.1268,12200.0
2005-11-07 15:20:00,29.47,29.49,29.45,29.46,10200.0,16.1268,16.1378,16.1159,16.1213,10200.0
2005-11-07 15:30:00,29.46,29.5,29.42,29.49,10800.0,16.1213,16.1432,16.0994,16.1378,10800.0
2005-11-07 15:40:00,29.5,29.5,29.5,29.5,7000.0,16.1432,16.1432,16.1432,16.1432,7000.0
2005-11-07 15:50:00,29.49,29.5,29.44,29.47,17100.0,16.1378,16.1432,16.1104,16.1268,17100.0
2005-11-08 09:30:00,29.33,29.34,29.33,29.34,5700.0,16.0502,16.0557,16.0502,16.0557,5700.0
2005-11-08 09:40:00,29.4,29.4,29.37,29.38,4600.0,16.0885,16.0885,16.0721,16.0776,4600.0
2005-11-08 09:50:00,29.38,29.42,29.37,29.4,8500.0,16.0776,16.0994,16.0721,16.0885,8500.0
2005-11-08 10:00:00,29.36,29.41,29.3,29.36,20900.0,16.0666,16.094,16.0338,16.0666,20900.0
2005-11-08 10:10:00,29.36,29.37,29.26,29.37,17200.0,16.0666,16.0721,16.0119,16.0721,17200.0
2005-11-08 10:20:00,29.31,29.37,29.31,29.33,2800.0,16.0393,16.0721,16.0393,16.0502,2800.0
2005-11-08 10:30:00,29.34,29.38,29.26,29.33,11900.0,16.0557,16.0776,16.0119,16.0502,11900.0
2005-11-08 10:40:00,29.3,29.31,29.28,29.29,9300.0,16.0338,16.0393,16.0228,16.0283,9300.0
2005-11-08 10:50:00,29.31,29.35,29.28,29.35,5500.0,16.0393,16.0611,16.0228,16.0611,5500.0
2005-11-08 11:00:00,29.35,29.4,29.35,29.38,9700.0,16.0611,16.0885,16.0611,16.0776,9700.0
2005-11-08 11:10:00,29.4,29.42,29.38,29.42,5700.0,16.0885,16.0994,16.0776,16.0994,5700.0
2005-11-08 11:20:00,29.42,29.48,29.37,29.45,8700.0,16.0994,16.1323,16.0721,16.1159,8700.0
2005-11-08 11:30:00,29.41,29.45,29.4,29.43,4400.0,16.094,16.1159,16.0885,16.1049,4400.0
2005-11-08 11:40:00,29.43,29.48,29.43,29.48,4300.0,16.1049,16.1323,16.1049,16.1323,4300.0
2005-11-08 11:50:00,29.48,29.5,29.45,29.48,8300.0,16.1323,16.1432,16.1159,16.1323,8300.0
2005-11-08 12:00:00,29.48,29.5,29.48,29.49,3700.0,16.1323,16.1432,16.1323,16.1378,3700.0
2005-11-08 12:10:00,29.47,29.48,29.45,29.45,5200.0,16.1268,16.1323,16.1159,16.1159,5200.0
2005-11-08 12:20:00,29.45,29.48,29.43,29.48,1400.0,16.1159,16.1323,16.1049,16.1323,1400.0
2005-11-08 12:30:00,29.46,29.48,29.46,29.48,2800.0,16.1213,16.1323,16.1213,16.1323,2800.0
2005-11-08 12:40:00,29.48,29.48,29.46,29.48,3900.0,16.1323,16.1323,16.1213,16.1323,3900.0
2005-11-08 12:50:00,29.47,29.47,29.41,29.45,3900.0,16.1268,16.1268,16.094,16.1159,3900.0
2005-11-08 13:00:00,29.46,29.46,29.44,29.44,2500.0,16.1213,16.1213,16.1104,16.1104,2500.0
2005-11-08 13:10:00,29.43,29.46,29.43,29.45,2400.0,16.1049,16.1213,16.1049,16.1159,2400.0
2005-11-08 13:20:00,29.45,29.46,29.44,29.46,4200.0,16.1159,16.1213,16.1104,16.1213,4200.0
2005-11-08 13:30:00,29.47,29.47,29.44,29.45,2500.0,16.1268,16.1268,16.1104,16.1159,2500.0
2005-11-08 13:40:00,29.44,29.44,29.42,29.43,1300.0,16.1104,16.1104,16.0994,16.1049,1300.0
2005-11-08 13:50:00,29.42,29.42,29.37,29.4,6200.0,16.0994,16.0994,16.0721,16.0885,6200.0
2005-11-08 14:00:00,29.39,29.4,29.39,29.4,4700.0,16.083,16.0885,16.083,16.0885,4700.0
2005-11-08 14:10:00,29.39,29.4,29.38,29.38,5800.0,16.083,16.0885,16.0776,16.0776,5800.0
2005-11-08 14:20:00,29.38,29.38,29.35,29.36,4200.0,16.0776,16.0776,16.0611,16.0666,4200.0
2005-11-08 14:30:00,29.33,29.37,29.33,29.37,3100.0,16.0502,16.0721,16.0502,16.0721,3100.0
2005-11-08 14:40:00,29.36,29.39,29.33,29.39,6300.0,16.0666,16.083,16.0502,16.083,6300.0
2005-11-08 14:50:00,29.38,29.38,29.33,29.35,2900.0,16.0776,16.0776,16.0502,16.0611,2900.0
2005-11-08 15:00:00,29.34,29.38,29.33,29.36,4700.0,16.0557,16.0776,16.0502,16.0666,4700.0
2005-11-08 15:10:00,29.37,29.46,29.37,29.46,8700.0,16.0721,16.1213,16.0721,16.1213,8700.0
2005-11-08 15:20:00,29.42,29.44,29.4,29.44,6700.0,16.0994,16.1104,16.0885,16.1104,6700.0
2005-11-08 15:30:00,29.44,29.46,29.42,29.43,4400.0,16.1104,16.1213,16.0994,16.1049,4400.0
2005-11-08 15:40:00,29.41,29.42,29.34,29.41,8800.0,16.094,16.0994,16.0557,16.094,8800.0
2005-11-08 15:50:00,29.41,29.45,29.4,29.43,7300.0,16.094,16.1159,16.0885,16.1049,7300.0
2005-11-09 09:30:00,29.41,29.45,29.3,29.35,4200.0,16.094,16.1159,16.0338,16.0611,4200.0
2005-11-09 09:40:00,29.37,29.45,29.37,29.44,4100.0,16.0721,16.1159,16.0721,16.1104,4100.0
2005-11-09 09:50:00,29.44,29.49,28.85,29.45,4700.0,16.1104,16.1378,15.7875,16.1159,4700.0
2005-11-09 10:00:00,29.43,29.47,29.0,29.46,6500.0,16.1049,16.1268,15.8696,16.1213,6500.0
2005-11-09 10:10:00,29.46,29.46,29.41,29.45,3200.0,16.1213,16.1213,16.094,16.1159,3200.0
2005-11-09 10:20:00,29.47,29.47,29.45,29.45,2300.0,16.1268,16.1268,16.1159,16.1159,2300.0
2005-11-09 10:30:00,29.46,29.5,29.39,29.49,5200.0,16.1213,16.1432,16.083,16.1378,5200.0
2005-11-09 10:40:00,29.49,29.49,29.47,29.47,4000.0,16.1378,16.1378,16.1268,16.1268,4000.0
2005-11-09 10:50:00,29.48,29.49,29.45,29.45,6600.0,16.1323,16.1378,16.1159,16.1159,6600.0
2005-11-09 11:00:00,29.46,29.46,29.43,29.44,6800.0,16.1213,16.1213,16.1049,16.1104,6800.0
2005-11-09 11:10:00,29.43,29.45,29.42,29.45,4700.0,16.1049,16.1159,16.0994,16.1159,4700.0
2005-11-09 11:20:00,29.46,29.46,29.44,29.45,19600.0,16.1213,16.1213,16.1104,16.1159,19600.0
2005-11-09 11:30:00,29.45,29.45,29.44,29.45,5300.0,16.1159,16.1159,16.1104,16.1159,5300.0
2005-11-09 11:40:00,29.45,29.45,29.44,29.44,4000.0,16.1159,16.1159,16.1104,16.1104,4000.0
2005-11-09 11:50:00,29.45,29.45,29.44,29.45,2700.0,16.1159,16.1159,16.1104,16.1159,2700.0
2005-11-09 12:00:00,29.45,29.45,29.44,29.45,5000.0,16.1159,16.1159,16.1104,16.1159,5000.0
2005-11-09 12:10:00,29.45,29.45,29.45,29.45,4400.0,16.1159,16.1159,16.1159,16.1159,4400.0
2005-11-09 12:20:00,29.45,29.58,29.45,29.57,25500.0,16.1159,16.187,16.1159,16.1815,25500.0
2005-11-09 12:30:00,29.57,29.57,29.56,29.57,2600.0,16.1815,16.1815,16.1761,16.1815,2600.0
2005-11-09 12:40:00,29.57,29.6,29.55,29.58,7900.0,16.1815,16.198,16.1706,16.187,7900.0
2005-11-09 12:50:00,29.58,29.58,29.48,29.49,17900.0,16.187,16.187,16.1323,16.1378,17900.0
2005-11-09 13:00:00,29.5,29.5,29.48,29.48,9000.0,16.1432,16.1432,16.1323,16.1323,9000.0
2005-11-09 13:10:00,29.48,29.54,29.45,29.49,10700.0,16.1323,16.1651,16.1159,16.1378,10700.0
2005-11-09 13:20:00,29.5,29.5,29.45,29.45,12300.0,16.1432,16.1432,16.1159,16.1159,12300.0
2005-11-09 13:30:00,29.47,29.48,29.45,29.47,6200.0,16.1268,16.1323,16.1159,16.1268,6200.0
2005-11-09 13:40:00,29.46,29.49,29.45,29.49,9100.0,16.1213,16.1378,16.1159,16.1378,9100.0
2005-11-09 13:50:00,29.49,29.49,29.48,29.48,6100.0,16.1378,16.1378,16.1323,16.1323,6100.0
2005-11-09 14:00:00,29.48,29.49,29.46,29.48,8700.0,16.1323,16.1378,16.1213,16.1323,8700.0
2005-11-09 14:10:00,29.47,29.49,29.47,29.49,5400.0,16.1268,16.1378,16.1268,16.1378,5400.0
2005-11-09 14:20:00,29.49,29.49,29.49,29.49,8200.0,16.1378,16.1378,16.1378,16.1378,8200.0
2005-11-09 14:30:00,29.49,29.49,29.48,29.49,8400.0,16.1378,16.1378,16.1323,16.1378,8400.0
2005-11-09 14:40:00,29.49,29.49,29.46,29.47,6300.0,16.1378,16.1378,16.1213,16.1268,6300.0
2005-11-09 14:50:00,29.45,29.46,29.41,29.45,6900.0,16.1159,16.1213,16.094,16.1159,6900.0
2005-11-09 15:00:00,29.44,29.45,29.41,29.44,9200.0,16.1104,16.1159,16.094,16.1104,9200.0
2005-11-09 15:10:00,29.45,29.45,29.44,29.44,13700.0,16.1159,16.1159,16.1104,16.1104,13700.0
2005-11-09 15:20:00,29.45,29.5,29.43,29.5,13300.0,16.1159,16.1432,16.1049,16.1432,13300.0
2005-11-09 15:30:00,29.52,29.55,29.36,29.42,16600.0,16.1542,16.1706,16.0666,16.0994,16600.0
2005-11-09 15:40:00,29.41,29.46,29.39,29.46,16700.0,16.094,16.1213,16.083,16.1213,16700.0
2005-11-09 15:50:00,29.44,29.49,29.43,29.49,17200.0,16.1104,16.1378,16.1049,16.1378,17200.0
2005-11-10 09:30:00,29.5,29.5,29.48,29.49,10200.0,16.1432,16.1432,16.1323,16.1378,10200.0
2005-11-10 09:40:00,29.49,29.62,29.45,29.62,10600.0,16.1378,16.2089,16.1159,16.2089,10600.0
2005-11-10 09:50:00,29.62,29.67,29.56,29.64,4700.0,16.2089,16.2363,16.1761,16.2198,4700.0
2005-11-10 10:00:00,29.54,29.61,29.48,29.53,6800.0,16.1651,16.2034,16.1323,16.1596,6800.0
2005-11-10 10:10:00,29.57,29.57,29.39,29.5,7300.0,16.1815,16.1815,16.083,16.1432,7300.0
2005-11-10 10:20:00,29.5,29.53,29.5,29.53,900.0,16.1432,16.1596,16.1432,16.1596,900.0
2005-11-10 10:30:00,29.51,29.57,29.51,29.56,1900.0,16.1487,16.1815,16.1487,16.1761,1900.0
2005-11-10 10:40:00,29.53,29.56,29.49,29.49,3500.0,16.1596,16.1761,16.1378,16.1378,3500.0
2005-11-10 10:50:00,29.5,29.57,29.48,29.57,2800.0,16.1432,16.1815,16.1323,16.1815,2800.0
2005-11-10 11:00:00,29.57,29.59,29.5,29.56,4200.0,16.1815,16.1925,16.1432,16.1761,4200.0
2005-11-10 11:10:00,29.55,29.56,29.5,29.51,2600.0,16.1706,16.1761,16.1432,16.1487,2600.0
2005-11-10 11:20:00,29.51,29.51,29.48,29.51,1100.0,16.1487,16.1487,16.1323,16.1487,1100.0
2005-11-10 11:30:00,29.51,29.52,29.49,29.49,2200.0,16.1487,16.1542,16.1378,16.1378,2200.0
2005-11-10 11:40:00,29.49,29.5,29.47,29.48,1600.0,16.1378,16.1432,16.1268,16.1323,1600.0
2005-11-10 11:50:00,29.48,29.53,29.48,29.51,3000.0,16.1323,16.1596,16.1323,16.1487,3000.0
2005-11-10 12:00:00,29.53,29.53,29.51,29.52,1000.0,16.1596,16.1596,16.1487,16.1542,1000.0
2005-11-10 12:10:00,29.54,29.55,29.53,29.55,2000.0,16.1651,16.1706,16.1596,16.1706,2000.0
2005-11-10 12:20:00,29.53,29.54,29.5,29.5,20400.0,16.1596,16.1651,16.1432,16.1432,20400.0
2005-11-10 12:30:00,29.48,29.52,29.46,29.47,34900.0,16.1323,16.1542,16.1213,16.1268,34900.0
2005-11-10 12:40:00,29.47,29.47,29.44,29.45,7400.0,16.1268,16.1268,16.1104,16.1159,7400.0
2005-11-10 12:50:00,29.45,29.49,29.45,29.45,13200.0,16.1159,16.1378,16.1159,16.1159,13200.0
2005-11-10 13:00:00,29.46,29.48,29.45,29.47,8700.0,16.1213,16.1323,16.1159,16.1268,8700.0
2005-11-10 13:10:00,29.48,29.48,29.45,29.46,4500.0,16.1323,16.1323,16.1159,16.1213,4500.0
2005-11-10 13:20:00,29.46,29.46,29.43,29.46,8700.0,16.1213,16.1213,16.1049,16.1213,8700.0
2005-11-10 13:30:00,29.46,29.49,29.45,29.48,11500.0,16.1213,16.1378,16.1159,16.1323,11500.0
2005-11-10 13:40:00,29.48,29.54,29.48,29.54,14900.0,16.1323,16.1651,16.1323,16.1651,14900.0
2005-11-10 13:50:00,29.53,29.54,29.49,29.53,24700.0,16.1596,16.1651,16.1378,16.1596,24700.0
2005-11-10 14:00:00,29.54,29.54,29.51,29.51,36100.0,16.1651,16.1651,16.1487,16.1487,36100.0
2005-11-10 14:10:00,29.52,29.52,29.51,29.52,10100.0,16.1542,16.1542,16.1487,16.1542,10100.0
2005-11-10 14:20:00,29.52,29.54,29.51,29.51,11700.0,16.1542,16.1651,16.1487,16.1487,11700.0
2005-11-10 14:30:00,29.52,29.52,29.49,29.49,21800.0,16.1542,16.1542,16.1378,16.1378,21800.0
2005-11-10 14:40:00,29.49,29.49,29.47,29.48,8800.0,16.1378,16.1378,16.1268,16.1323,8800.0
2005-11-10 14:50:00,29.48,29.5,29.47,29.49,16700.0,16.1323,16.1432,16.1268,16.1378,16700.0
2005-11-10 15:00:00,29.49,29.54,29.49,29.49,35300.0,16.1378,16.1651,16.1378,16.1378,35300.0
2005-11-10 15:10:00,29.5,29.5,29.49,29.5,8700.0,16.1432,16.1432,16.1378,16.1432,8700.0
2005-11-10 15:20:00,29.5,29.5,29.49,29.5,9600.0,16.1432,16.1432,16.1378,16.1432,9600.0
2005-11-10 15:30:00,29.5,29.5,29.49,29.5,6300.0,16.1432,16.1432,16.1378,16.1432,6300.0
2005-11-10 15:40:00,29.5,29.5,29.49,29.49,10600.0,16.1432,16.1432,16.1378,16.1378,10600.0
2005-11-10 15:50:00,29.49,29.5,29.49,29.49,15800.0,16.1378,16.1432,16.1378,16.1378,15800.0
2005-11-11 09:30:00,29.45,29.45,29.43,29.45,9700.0,16.1159,16.1159,16.1049,16.1159,9700.0
2005-11-11 09:40:00,29.46,29.67,29.45,29.67,13800.0,16.1213,16.2363,16.1159,16.2363,13800.0
2005-11-11 09:50:00,29.66,29.7,29.66,29.66,6600.0,16.2308,16.2527,16.2308,16.2308,6600.0
2005-11-11 10:00:00,29.67,29.67,29.64,29.64,9300.0,16.2363,16.2363,16.2198,16.2198,9300.0
2005-11-11 10:10:00,29.65,29.65,29.59,29.61,4500.0,16.2253,16.2253,16.1925,16.2034,4500.0
2005-11-11 10:20:00,29.62,29.65,29.55,29.61,5200.0,16.2089,16.2253,16.1706,16.2034,5200.0
2005-11-11 10:30:00,29.59,29.65,29.59,29.65,5000.0,16.1925,16.2253,16.1925,16.2253,5000.0
2005-11-11 10:40:00,29.65,29.69,29.65,29.69,6600.0,16.2253,16.2472,16.2253,16.2472,6600.0
2005-11-11 10:50:00,29.7,29.7,29.7,29.7,3300.0,16.2527,16.2527,16.2527,16.2527,3300.0
2005-11-11 11:00:00,29.7,29.7,29.68,29.68,4300.0,16.2527,16.2527,16.2417,16.2417,4300.0
2005-11-11 11:10:00,29.68,29.7,29.68,29.69,3500.0,16.2417,16.2527,16.2417,16.2472,3500.0
2005-11-11 11:20:00,29.67,29.68,29.67,29.68,700.0,16.2363,16.2417,16.2363,16.2417,700.0
2005-11-11 11:30:00,29.68,29.68,29.67,29.68,1100.0,16.2417,16.2417,16.2363,16.2417,1100.0
2005-11-11 11:40:00,29.68,29.68,29.67,29.67,1700.0,16.2417,16.2417,16.2363,16.2363,1700.0
2005-11-11 11:50:00,29.67,29.68,29.64,29.68,4600.0,16.2363,16.2417,16.2198,16.2417,4600.0
2005-11-11 12:00:00,29.67,29.7,29.66,29.7,1000.0,16.2363,16.2527,16.2308,16.2527,1000.0
2005-11-11 12:10:00,29.67,29.7,29.67,29.7,1200.0,16.2363,16.2527,16.2363,16.2527,1200.0
2005-11-11 12:20:00,29.7,29.7,29.68,29.7,1500.0,16.2527,16.2527,16.2417,16.2527,1500.0
2005-11-11 12:30:00,29.7,29.7,29.7,29.7,400.0,16.2527,16.2527,16.2527,16.2527,400.0
2005-11-11 12:40:00,29.7,29.7,29.69,29.69,2200.0,16.2527,16.2527,16.2472,16.2472,2200.0
2005-11-11 12:50:00,29.7,29.7,29.66,29.7,3000.0,16.2527,16.2527,16.2308,16.2527,3000.0
2005-11-11 13:00:00,29.69,29.7,29.64,29.7,2500.0,16.2472,16.2527,16.2198,16.2527,2500.0
2005-11-11 13:10:00,29.68,29.7,29.67,29.69,900.0,16.2417,16.2527,16.2363,16.2472,900.0
2005-11-11 13:20:00,29.7,29.7,29.67,29.68,3000.0,16.2527,16.2527,16.2363,16.2417,3000.0
2005-11-11 13:30:00,29.68,29.7,29.68,29.7,6400.0,16.2417,16.2527,16.2417,16.2527,6400.0
2005-11-11 13:40:00,29.7,29.7,29.69,29.7,3400.0,16.2527,16.2527,16.2472,16.2527,3400.0
2005-11-11 13:50:00,29.7,29.7,29.69,29.7,2800.0,16.2527,16.2527,16.2472,16.2527,2800.0
2005-11-11 14:00:00,29.7,29.7,29.69,29.7,4300.0,16.2527,16.2527,16.2472,16.2527,4300.0
2005-11-11 14:10:00,29.7,29.72,29.7,29.72,8800.0,16.2527,16.2636,16.2527,16.2636,8800.0
2005-11-11 14:20:00,29.73,29.74,29.71,29.74,2500.0,16.2691,16.2746,16.2581,16.2746,2500.0
2005-11-11 14:30:00,29.74,29.75,29.73,29.73,7400.0,16.2746,16.28,16.2691,16.2691,7400.0
2005-11-11 14:40:00,29.74,29.78,29.74,29.78,27800.0,16.2746,16.2965,16.2746,16.2965,27800.0
2005-11-11 14:50:00,29.78,29.78,29.75,29.78,13900.0,16.2965,16.2965,16.28,16.2965,13900.0
2005-11-11 15:00:00,29.79,29.8,29.79,29.8,6500.0,16.3019,16.3074,16.3019,16.3074,6500.0
2005-11-11 15:10:00,29.8,29.83,29.77,29.78,11600.0,16.3074,16.3238,16.291,16.2965,11600.0
2005-11-11 15:20:00,29.78,29.8,29.78,29.79,14500.0,16.2965,16.3074,16.2965,16.3019,14500.0
2005-11-11 15:30:00,29.79,29.85,29.79,29.85,7400.0,16.3019,16.3348,16.3019,16.3348,7400.0
2005-11-11 15:40:00,29.85,29.87,29.84,29.86,6500.0,16.3348,16.3457,16.3293,16.3402,6500.0
2005-11-11 15:50:00,29.87,29.88,29.86,29.87,9800.0,16.3457,16.3512,16.3402,16.3457,9800.0
2005-11-14 09:30:00,29.9,29.91,29.76,29.8,12500.0,16.3621,16.3676,16.2855,16.3074,12500.0
2005-11-14 09:40:00,29.8,29.87,29.8,29.86,5900.0,16.3074,16.3457,16.3074,16.3402,5900.0
2005-11-14 09:50:00,29.87,29.93,29.86,29.88,13800.0,16.3457,16.3785,16.3402,16.3512,13800.0
2005-11-14 10:00:00,29.89,29.9,29.88,29.9,9100.0,16.3566,16.3621,16.3512,16.3621,9100.0
2005-11-14 10:10:00,29.9,29.91,29.88,29.89,11100.0,16.3621,16.3676,16.3512,16.3566,11100.0
2005-11-14 10:20:00,29.89,29.9,29.86,29.88,12300.0,16.3566,16.3621,16.3402,16.3512,12300.0
2005-11-14 10:30:00,29.88,29.93,29.88,29.92,7600.0,16.3512,16.3785,16.3512,16.3731,7600.0
2005-11-14 10:40:00,29.92,29.98,29.92,29.98,5900.0,16.3731,16.4059,16.3731,16.4059,5900.0
2005-11-14 10:50:00,29.97,29.98,29.92,29.92,7300.0,16.4004,16.4059,16.3731,16.3731,7300.0
2005-11-14 11:00:00,29.93,29.96,29.89,29.96,5400.0,16.3785,16.395,16.3566,16.395,5400.0
2005-11-14 11:10:00,29.95,29.98,29.9,29.97,7500.0,16.3895,16.4059,16.3621,16.4004,7500.0
2005-11-14 11:20:00,29.98,29.98,29.97,29.98,1700.0,16.4059,16.4059,16.4004,16.4059,1700.0
2005-11-14 11:30:00,29.98,30.0,29.97,29.98,7400.0,16.4059,16.4168,16.4004,16.4059,7400.0
2005-11-14 11:40:00,29.99,30.01,29.98,30.01,27300.0,16.4114,16.4223,16.4059,16.4223,27300.0
2005-11-14 11:50:00,30.01,30.04,30.0,30.04,11100.0,16.4223,16.4387,16.4168,16.4387,11100.0
2005-11-14 12:00:00,30.05,30.1,30.04,30.07,16600.0,16.4442,16.4716,16.4387,16.4551,16600.0
2005-11-14 12:10:00,30.07,30.1,30.07,30.09,12400.0,16.4551,16.4716,16.4551,16.4661,12400.0
2005-11-14 12:20:00,30.1,30.13,30.1,30.12,7900.0,16.4716,16.488,16.4716,16.4825,7900.0
2005-11-14 12:30:00,30.12,30.17,30.12,30.14,8000.0,16.4825,16.5099,16.4825,16.4935,8000.0
2005-11-14 12:40:00,30.17,30.23,30.17,30.21,6000.0,16.5099,16.5427,16.5099,16.5318,6000.0
2005-11-14 12:50:00,30.2,30.22,30.15,30.15,4100.0,16.5263,16.5372,16.4989,16.4989,4100.0
2005-11-14 13:00:00,30.15,30.15,30.11,30.13,3800.0,16.4989,16.4989,16.477,16.488,3800.0
2005-11-14 13:10:00,30.13,30.16,30.03,30.16,8900.0,16.488,16.5044,16.4333,16.5044,8900.0
2005-11-14 13:20:00,30.12,30.17,30.04,30.12,5300.0,16.4825,16.5099,16.4387,16.4825,5300.0
2005-11-14 13:30:00,30.12,30.14,30.1,30.13,9500.0,16.4825,16.4935,16.4716,16.488,9500.0
2005-11-14 13:40:00,30.14,30.19,30.13,30.19,4900.0,16.4935,16.5208,16.488,16.5208,4900.0
2005-11-14 13:50:00,30.19,30.23,30.19,30.23,4200.0,16.5208,16.5427,16.5208,16.5427,4200.0
2005-11-14 14:00:00,30.23,30.3,30.21,30.26,20800.0,16.5427,16.581,16.5318,16.5591,20800.0
2005-11-14 14:10:00,30.26,30.31,30.26,30.31,17300.0,16.5591,16.5865,16.5591,16.5865,17300.0
2005-11-14 14:20:00,30.31,30.36,30.3,30.33,7500.0,16.5865,16.6138,16.581,16.5974,7500.0
2005-11-14 14:30:00,30.34,30.37,30.34,30.35,11000.0,16.6029,16.6193,16.6029,16.6084,11000.0
2005-11-14 14:40:00,30.35,30.35,30.34,30.35,10600.0,16.6084,16.6084,16.6029,16.6084,10600.0
2005-11-14 14:50:00,30.34,30.39,30.34,30.38,21100.0,16.6029,16.6303,16.6029,16.6248,21100.0
2005-11-14 15:00:00,30.38,30.39,30.35,30.37,13400.0,16.6248,16.6303,16.6084,16.6193,13400.0
2005-11-14 15:10:00,30.37,30.38,30.33,30.34,14300.0,16.6193,16.6248,16.5974,16.6029,14300.0
2005-11-14 15:20:00,30.34,30.37,30.3,30.3,20300.0,16.6029,16.6193,16.581,16.581,20300.0
2005-11-14 15:30:00,30.31,30.31,30.21,30.22,29200.0,16.5865,16.5865,16.5318,16.5372,29200.0
2005-11-14 15:40:00,30.22,30.24,30.18,30.22,24700.0,16.5372,16.5482,16.5153,16.5372,24700.0
2005-11-14 15:50:00,30.22,30.26,30.19,30.25,26300.0,16.5372,16.5591,16.5208,16.5536,26300.0
2005-11-15 09:30:00,30.35,30.45,30.35,30.36,26500.0,16.6084,16.6631,16.6084,16.6138,26500.0
2005-11-15 09:40:00,30.37,30.6,30.37,30.6,29300.0,16.6193,16.7452,16.6193,16.7452,29300.0
2005-11-15 09:50:00,30.59,30.69,30.04,30.63,22300.0,16.7397,16.7944,16.4387,16.7616,22300.0
2005-11-15 10:00:00,30.6,30.65,30.5,30.5,16900.0,16.7452,16.7725,16.6905,16.6905,16900.0
2005-11-15 10:10:00,30.5,30.51,30.4,30.41,12100.0,16.6905,16.6959,16.6357,16.6412,12100.0
2005-11-15 10:20:00,30.4,30.47,30.4,30.41,16000.0,16.6357,16.674,16.6357,16.6412,16000.0
2005-11-15 10:30:00,30.4,30.4,30.27,30.27,14200.0,16.6357,16.6357,16.5646,16.5646,14200.0
2005-11-15 10:40:00,30.28,30.28,30.25,30.27,10100.0,16.5701,16.5701,16.5536,16.5646,10100.0
2005-11-15 10:50:00,30.27,30.33,30.27,30.3,11600.0,16.5646,16.5974,16.5646,16.581,11600.0
2005-11-15 11:00:00,30.3,30.31,30.3,30.3,4100.0,16.581,16.5865,16.581,16.581,4100.0
2005-11-15 11:10:00,30.3,30.31,30.3,30.31,8900.0,16.581,16.5865,16.581,16.5865,8900.0
2005-11-15 11:20:00,30.33,30.34,30.31,30.33,4000.0,16.5974,16.6029,16.5865,16.5974,4000.0
2005-11-15 11:30:00,30.33,30.36,30.31,30.35,3900.0,16.5974,16.6138,16.5865,16.6084,3900.0
2005-11-15 11:40:00,30.35,30.35,30.34,30.35,3400.0,16.6084,16.6084,16.6029,16.6084,3400.0
2005-11-15 11:50:00,30.35,30.4,30.35,30.4,4300.0,16.6084,16.6357,16.6084,16.6357,4300.0
2005-11-15 12:00:00,30.4,30.49,30.39,30.46,12900.0,16.6357,16.685,16.6303,16.6686,12900.0
2005-11-15 12:10:00,30.43,30.5,30.42,30.5,6900.0,16.6521,16.6905,16.6467,16.6905,6900.0
2005-11-15 12:20:00,30.5,30.5,30.45,30.47,3700.0,16.6905,16.6905,16.6631,16.674,3700.0
2005-11-15 12:30:00,30.47,30.48,30.45,30.47,1800.0,16.674,16.6795,16.6631,16.674,1800.0
2005-11-15 12:40:00,30.48,30.48,30.4,30.43,6400.0,16.6795,16.6795,16.6357,16.6521,6400.0
2005-11-15 12:50:00,30.43,30.46,30.4,30.44,4000.0,16.6521,16.6686,16.6357,16.6576,4000.0
2005-11-15 13:00:00,30.45,30.49,30.41,30.42,7600.0,16.6631,16.685,16.6412,16.6467,7600.0
2005-11-15 13:10:00,30.41,30.47,30.4,30.47,9300.0,16.6412,16.674,16.6357,16.674,9300.0
2005-11-15 13:20:00,30.47,30.47,30.42,30.44,3400.0,16.674,16.674,16.6467,16.6576,3400.0
2005-11-15 13:30:00,30.45,30.45,30.44,30.44,4400.0,16.6631,16.6631,16.6576,16.6576,4400.0
2005-11-15 13:40:00,30.43,30.43,30.35,30.35,7400.0,16.6521,16.6521,16.6084,16.6084,7400.0
2005-11-15 13:50:00,30.35,30.35,30.28,30.29,4800.0,16.6084,16.6084,16.5701,16.5755,4800.0
2005-11-15 14:00:00,30.27,30.28,30.2,30.2,6900.0,16.5646,16.5701,16.5263,16.5263,6900.0
2005-11-15 14:10:00,30.21,30.21,30.09,30.12,14300.0,16.5318,16.5318,16.4661,16.4825,14300.0
2005-11-15 14:20:00,30.11,30.13,30.1,30.11,6900.0,16.477,16.488,16.4716,16.477,6900.0
2005-11-15 14:30:00,30.1,30.15,30.08,30.13,6000.0,16.4716,16.4989,16.4606,16.488,6000.0
2005-11-15 14:40:00,30.13,30.13,30.08,30.09,9500.0,16.488,16.488,16.4606,16.4661,9500.0
2005-11-15 14:50:00,30.09,30.1,30.01,30.01,10700.0,16.4661,16.4716,16.4223,16.4223,10700.0
2005-11-15 15:00:00,30.02,30.03,29.99,30.02,7300.0,16.4278,16.4333,16.4114,16.4278,7300.0
2005-11-15 15:10:00,30.02,30.07,30.02,30.06,5600.0,16.4278,16.4551,16.4278,16.4497,5600.0
2005-11-15 15:20:00,30.07,30.13,30.07,30.13,4900.0,16.4551,16.488,16.4551,16.488,4900.0
2005-11-15 15:30:00,30.13,30.18,30.12,30.16,8900.0,16.488,16.5153,16.4825,16.5044,8900.0
2005-11-15 15:40:00,30.17,30.21,30.16,30.18,11000.0,16.5099,16.5318,16.5044,16.5153,11000.0
2005-11-15 15:50:00,30.18,30.2,30.16,30.16,15800.0,16.5153,16.5263,16.5044,16.5044,15800.0
2005-11-16 09:30:00,30.2,30.28,30.2,30.25,2700.0,16.5263,16.5701,16.5263,16.5536,2700.0
2005-11-16 09:40:00,30.25,30.25,30.0,30.08,3300.0,16.5536,16.5536,16.4168,16.4606,3300.0
2005-11-16 09:50:00,30.11,30.15,30.03,30.11,3500.0,16.477,16.4989,16.4333,16.477,3500.0
2005-11-16 10:00:00,30.11,30.15,30.05,30.14,3500.0,16.477,16.4989,16.4442,16.4935,3500.0
2005-11-16 10:10:00,30.11,30.15,30.01,30.05,4700.0,16.477,16.4989,16.4223,16.4442,4700.0
2005-11-16 10:20:00,30.05,30.05,30.01,30.03,1900.0,16.4442,16.4442,16.4223,16.4333,1900.0
2005-11-16 10:30:00,30.01,30.09,30.01,30.02,6600.0,16.4223,16.4661,16.4223,16.4278,6600.0
2005-11-16 10:40:00,30.02,30.02,29.99,29.99,4900.0,16.4278,16.4278,16.4114,16.4114,4900.0
2005-11-16 10:50:00,29.97,29.98,29.9,29.91,3300.0,16.4004,16.4059,16.3621,16.3676,3300.0
2005-11-16 11:00:00,29.91,29.91,29.77,29.84,6700.0,16.3676,16.3676,16.291,16.3293,6700.0
2005-11-16 11:10:00,29.86,30.01,29.85,29.89,2000.0,16.3402,16.4223,16.3348,16.3566,2000.0
2005-11-16 11:20:00,29.88,30.04,29.88,29.9,4600.0,16.3512,16.4387,16.3512,16.3621,4600.0
2005-11-16 11:30:00,29.92,29.93,29.89,29.89,5600.0,16.3731,16.3785,16.3566,16.3566,5600.0
2005-11-16 11:40:00,29.89,30.01,29.89,30.01,3500.0,16.3566,16.4223,16.3566,16.4223,3500.0
2005-11-16 11:50:00,30.02,30.05,30.0,30.05,2200.0,16.4278,16.4442,16.4168,16.4442,2200.0
2005-11-16 12:00:00,30.05,30.07,30.05,30.07,3600.0,16.4442,16.4551,16.4442,16.4551,3600.0
2005-11-16 12:10:00,30.08,30.12,30.08,30.12,3300.0,16.4606,16.4825,16.4606,16.4825,3300.0
2005-11-16 12:20:00,30.13,30.16,30.13,30.16,2000.0,16.488,16.5044,16.488,16.5044,2000.0
2005-11-16 12:30:00,30.12,30.17,30.06,30.17,1700.0,16.4825,16.5099,16.4497,16.5099,1700.0
2005-11-16 12:40:00,30.17,30.17,30.16,30.16,1700.0,16.5099,16.5099,16.5044,16.5044,1700.0
2005-11-16 12:50:00,30.16,30.17,30.11,30.12,5700.0,16.5044,16.5099,16.477,16.4825,5700.0
2005-11-16 13:00:00,30.12,30.12,30.05,30.06,1300.0,16.4825,16.4825,16.4442,16.4497,1300.0
2005-11-16 13:10:00,30.06,30.08,30.03,30.03,2900.0,16.4497,16.4606,16.4333,16.4333,2900.0
2005-11-16 13:20:00,30.02,30.02,30.0,30.0,1000.0,16.4278,16.4278,16.4168,16.4168,1000.0
2005-11-16 13:30:00,30.02,30.02,29.94,29.94,4400.0,16.4278,16.4278,16.384,16.384,4400.0
2005-11-16 13:40:00,29.95,29.96,29.94,29.96,1100.0,16.3895,16.395,16.384,16.395,1100.0
2005-11-16 13:50:00,29.97,29.99,29.97,29.98,4000.0,16.4004,16.4114,16.4004,16.4059,4000.0
2005-11-16 14:00:00,29.98,29.99,29.91,29.91,3900.0,16.4059,16.4114,16.3676,16.3676,3900.0
2005-11-16 14:10:00,29.92,29.96,29.92,29.94,2400.0,16.3731,16.395,16.3731,16.384,2400.0
2005-11-16 14:20:00,29.94,29.95,29.93,29.94,1900.0,16.384,16.3895,16.3785,16.384,1900.0
2005-11-16 14:30:00,29.94,29.94,29.89,29.89,2900.0,16.384,16.384,16.3566,16.3566,2900.0
2005-11-16 14:40:00,29.91,29.93,29.9,29.93,2200.0,16.3676,16.3785,16.3621,16.3785,2200.0
2005-11-16 14:50:00,29.93,30.0,29.93,30.0,5400.0,16.3785,16.4168,16.3785,16.4168,5400.0
2005-11-16 15:00:00,29.99,30.0,29.96,29.97,4000.0,16.4114,16.4168,16.395,16.4004,4000.0
2005-11-16 15:10:00,29.97,29.98,29.93,29.97,1700.0,16.4004,16.4059,16.3785,16.4004,1700.0
2005-11-16 15:20:00,29.97,29.98,29.97,29.98,4100.0,16.4004,16.4059,16.4004,16.4059,4100.0
2005-11-16 15:30:00,29.98,30.0,29.96,29.99,10400.0,16.4059,16.4168,16.395,16.4114,10400.0
2005-11-16 15:40:00,29.98,30.05,29.98,30.05,7500.0,16.4059,16.4442,16.4059,16.4442,7500.0
2005-11-16 15:50:00,30.05,30.05,29.99,30.02,12300.0,16.4442,16.4442,16.4114,16.4278,12300.0
2005-11-17 09:30:00,30.04,30.3,30.04,30.29,10200.0,16.4387,16.581,16.4387,16.5755,10200.0
2005-11-17 09:40:00,30.29,30.3,30.27,30.28,7100.0,16.5755,16.581,16.5646,16.5701,7100.0
2005-11-17 09:50:00,30.28,30.28,30.1,30.23,6200.0,16.5701,16.5701,16.4716,16.5427,6200.0
2005-11-17 10:00:00,30.23,30.28,30.07,30.11,7200.0,16.5427,16.5701,16.4551,16.477,7200.0
2005-11-17 10:10:00,30.1,30.13,30.04,30.13,6200.0,16.4716,16.488,16.4387,16.488,6200.0
2005-11-17 10:20:00,30.1,30.14,30.06,30.07,4700.0,16.4716,16.4935,16.4497,16.4551,4700.0
2005-11-17 10:30:00,30.09,30.1,30.04,30.08,2000.0,16.4661,16.4716,16.4387,16.4606,2000.0
2005-11-17 10:40:00,30.08,30.14,30.08,30.1,1800.0,16.4606,16.4935,16.4606,16.4716,1800.0
2005-11-17 10:50:00,30.14,30.14,30.08,30.11,1500.0,16.4935,16.4935,16.4606,16.477,1500.0
2005-11-17 11:00:00,30.1,30.13,30.06,30.09,2600.0,16.4716,16.488,16.4497,16.4661,2600.0
2005-11-17 11:10:00,30.12,30.2,30.12,30.17,3800.0,16.4825,16.5263,16.4825,16.5099,3800.0
2005-11-17 11:20:00,30.18,30.24,30.18,30.23,2500.0,16.5153,16.5482,16.5153,16.5427,2500.0
2005-11-17 11:30:00,30.21,30.24,30.2,30.23,3500.0,16.5318,16.5482,16.5263,16.5427,3500.0
2005-11-17 11:40:00,30.23,30.23,30.16,30.16,4500.0,16.5427,16.5427,16.5044,16.5044,4500.0
2005-11-17 11:50:00,30.16,30.16,30.15,30.15,2900.0,16.5044,16.5044,16.4989,16.4989,2900.0
2005-11-17 12:00:00,30.12,30.15,30.1,30.12,2600.0,16.4825,16.4989,16.4716,16.4825,2600.0
2005-11-17 12:10:00,30.12,30.12,30.08,30.1,4900.0,16.4825,16.4825,16.4606,16.4716,4900.0
2005-11-17 12:20:00,30.08,30.11,30.08,30.1,3700.0,16.4606,16.477,16.4606,16.4716,3700.0
2005-11-17 12:30:00,30.1,30.1,30.06,30.1,5400.0,16.4716,16.4716,16.4497,16.4716,5400.0
2005-11-17 12:40:00,30.1,30.1,30.06,30.1,2400.0,16.4716,16.4716,16.4497,16.4716,2400.0
2005-11-17 12:50:00,30.1,30.12,30.04,30.08,7200.0,16.4716,16.4825,16.4387,16.4606,7200.0
2005-11-17 13:00:00,30.07,30.12,30.07,30.1,4000.0,16.4551,16.4825,16.4551,16.4716,4000.0
2005-11-17 13:10:00,30.12,30.12,30.0,30.0,10100.0,16.4825,16.4825,16.4168,16.4168,10100.0
2005-11-17 13:20:00,30.02,30.08,30.02,30.07,1600.0,16.4278,16.4606,16.4278,16.4551,1600.0
2005-11-17 13:30:00,30.08,30.1,30.07,30.07,1200.0,16.4606,16.4716,16.4551,16.4551,1200.0
2005-11-17 13:40:00,30.09,30.1,30.08,30.09,2800.0,16.4661,16.4716,16.4606,16.4661,2800.0
2005-11-17 13:50:00,30.09,30.1,30.07,30.09,3200.0,16.4661,16.4716,16.4551,16.4661,3200.0
2005-11-17 14:00:00,30.08,30.1,30.08,30.09,3500.0,16.4606,16.4716,16.4606,16.4661,3500.0
2005-11-17 14:10:00,30.09,30.14,30.09,30.14,4400.0,16.4661,16.4935,16.4661,16.4935,4400.0
2005-11-17 14:20:00,30.15,30.17,30.15,30.16,4600.0,16.4989,16.5099,16.4989,16.5044,4600.0
2005-11-17 14:30:00,30.17,30.18,30.16,30.18,4700.0,16.5099,16.5153,16.5044,16.5153,4700.0
2005-11-17 14:40:00,30.18,30.18,30.17,30.18,3400.0,16.5153,16.5153,16.5099,16.5153,3400.0
2005-11-17 14:50:00,30.18,30.22,30.16,30.22,8000.0,16.5153,16.5372,16.5044,16.5372,8000.0
2005-11-17 15:00:00,30.21,30.21,30.18,30.18,1900.0,16.5318,16.5318,16.5153,16.5153,1900.0
2005-11-17 15:10:00,30.17,30.17,30.11,30.14,4900.0,16.5099,16.5099,16.477,16.4935,4900.0
2005-11-17 15:20:00,30.14,30.15,30.13,30.15,7700.0,16.4935,16.4989,16.488,16.4989,7700.0
2005-11-17 15:30:00,30.15,30.15,30.14,30.15,2800.0,16.4989,16.4989,16.4935,16.4989,2800.0
2005-11-17 15:40:00,30.15,30.15,30.12,30.13,14700.0,16.4989,16.4989,16.4825,16.488,14700.0
2005-11-17 15:50:00,30.14,30.16,30.11,30.16,17200.0,16.4935,16.5044,16.477,16.5044,17200.0
2005-11-18 09:30:00,30.23,30.24,30.18,30.23,8600.0,16.5427,16.5482,16.5153,16.5427,8600.0
2005-11-18 09:40:00,30.23,30.25,30.23,30.25,4400.0,16.5427,16.5536,16.5427,16.5536,4400.0
2005-11-18 09:50:00,30.23,30.24,30.2,30.23,8500.0,16.5427,16.5482,16.5263,16.5427,8500.0
2005-11-18 10:00:00,30.23,30.25,30.23,30.25,3600.0,16.5427,16.5536,16.5427,16.5536,3600.0
2005-11-18 10:10:00,30.25,30.27,30.23,30.27,3600.0,16.5536,16.5646,16.5427,16.5646,3600.0
2005-11-18 10:20:00,30.28,30.32,30.27,30.3,2000.0,16.5701,16.592,16.5646,16.581,2000.0
2005-11-18 10:30:00,30.29,30.33,30.29,30.31,3400.0,16.5755,16.5974,16.5755,16.5865,3400.0
2005-11-18 10:40:00,30.29,30.3,30.25,30.29,4100.0,16.5755,16.581,16.5536,16.5755,4100.0
2005-11-18 10:50:00,30.29,30.29,30.23,30.23,3400.0,16.5755,16.5755,16.5427,16.5427,3400.0
2005-11-18 11:00:00,30.19,30.29,30.19,30.2,2200.0,16.5208,16.5755,16.5208,16.5263,2200.0
2005-11-18 11:10:00,30.22,30.35,30.19,30.34,9700.0,16.5372,16.6084,16.5208,16.6029,9700.0
2005-11-18 11:20:00,30.35,30.36,30.35,30.36,3200.0,16.6084,16.6138,16.6084,16.6138,3200.0
2005-11-18 11:30:00,30.36,30.37,30.29,30.3,4800.0,16.6138,16.6193,16.5755,16.581,4800.0
2005-11-18 11:40:00,30.31,30.35,30.31,30.34,700.0,16.5865,16.6084,16.5865,16.6029,700.0
2005-11-18 11:50:00,30.32,30.32,30.3,30.32,2500.0,16.592,16.592,16.581,16.592,2500.0
2005-11-18 12:00:00,30.31,30.32,30.31,30.32,700.0,16.5865,16.592,16.5865,16.592,700.0
2005-11-18 12:10:00,30.33,30.35,30.33,30.34,1800.0,16.5974,16.6084,16.5974,16.6029,1800.0
2005-11-18 12:20:00,30.34,30.34,30.33,30.34,900.0,16.6029,16.6029,16.5974,16.6029,900.0
2005-11-18 12:30:00,30.33,30.33,30.25,30.25,1500.0,16.5974,16.5974,16.5536,16.5536,1500.0
2005-11-18 12:40:00,30.26,30.26,30.24,30.24,1900.0,16.5591,16.5591,16.5482,16.5482,1900.0
2005-11-18 12:50:00,30.24,30.24,30.17,30.17,4300.0,16.5482,16.5482,16.5099,16.5099,4300.0
2005-11-18 13:00:00,30.17,30.2,30.17,30.2,6000.0,16.5099,16.5263,16.5099,16.5263,6000.0
2005-11-18 13:10:00,30.19,30.19,30.18,30.19,1100.0,16.5208,16.5208,16.5153,16.5208,1100.0
2005-11-18 13:20:00,30.2,30.2,30.16,30.19,7000.0,16.5263,16.5263,16.5044,16.5208,7000.0
2005-11-18 13:30:00,30.19,30.2,30.18,30.18,5800.0,16.5208,16.5263,16.5153,16.5153,5800.0
2005-11-18 13:40:00,30.19,30.19,30.18,30.19,4400.0,16.5208,16.5208,16.5153,16.5208,4400.0
2005-11-18 13:50:00,30.19,30.19,30.18,30.19,2300.0,16.5208,16.5208,16.5153,16.5208,2300.0
2005-11-18 14:00:00,30.2,30.2,30.17,30.19,3300.0,16.5263,16.5263,16.5099,16.5208,3300.0
2005-11-18 14:10:00,30.19,30.2,30.15,30.17,5200.0,16.5208,16.5263,16.4989,16.5099,5200.0
2005-11-18 14:20:00,30.18,30.18,30.14,30.15,4600.0,16.5153,16.5153,16.4935,16.4989,4600.0
2005-11-18 14:30:00,30.17,30.2,30.16,30.19,3300.0,16.5099,16.5263,16.5044,16.5208,3300.0
2005-11-18 14:40:00,30.19,30.21,30.19,30.2,4300.0,16.5208,16.5318,16.5208,16.5263,4300.0
2005-11-18 14:50:00,30.19,30.21,30.17,30.21,7500.0,16.5208,16.5318,16.5099,16.5318,7500.0
2005-11-18 15:00:00,30.2,30.24,30.18,30.23,3100.0,16.5263,16.5482,16.5153,16.5427,3100.0
2005-11-18 15:10:00,30.25,30.34,30.23,30.33,5300.0,16.5536,16.6029,16.5427,16.5974,5300.0
2005-11-18 15:20:00,30.33,30.33,30.24,30.25,7100.0,16.5974,16.5974,16.5482,16.5536,7100.0
2005-11-18 15:30:00,30.25,30.3,30.24,30.3,5200.0,16.5536,16.581,16.5482,16.581,5200.0
2005-11-18 15:40:00,30.29,30.46,30.29,30.4,13000.0,16.5755,16.6686,16.5755,16.6357,13000.0
2005-11-18 15:50:00,30.39,30.39,30.38,30.39,9700.0,16.6303,16.6303,16.6248,16.6303,9700.0
2005-11-21 09:30:00,30.31,30.36,30.28,30.29,8200.0,16.5865,16.6138,16.5701,16.5755,8200.0
2005-11-21 09:40:00,30.29,30.29,30.2,30.27,3200.0,16.5755,16.5755,16.5263,16.5646,3200.0
2005-11-21 09:50:00,30.23,30.25,30.17,30.18,2200.0,16.5427,16.5536,16.5099,16.5153,2200.0
2005-11-21 10:00:00,30.21,30.25,30.21,30.24,1700.0,16.5318,16.5536,16.5318,16.5482,1700.0
2005-11-21 10:10:00,30.24,30.24,30.19,30.2,4300.0,16.5482,16.5482,16.5208,16.5263,4300.0
2005-11-21 10:20:00,30.19,30.26,30.19,30.23,2900.0,16.5208,16.5591,16.5208,16.5427,2900.0
2005-11-21 10:30:00,30.25,30.28,30.24,30.28,7100.0,16.5536,16.5701,16.5482,16.5701,7100.0
2005-11-21 10:40:00,30.28,30.32,30.25,30.32,3800.0,16.5701,16.592,16.5536,16.592,3800.0
2005-11-21 10:50:00,30.32,30.33,30.28,30.33,4300.0,16.592,16.5974,16.5701,16.5974,4300.0
2005-11-21 11:00:00,30.33,30.33,30.25,30.3,11100.0,16.5974,16.5974,16.5536,16.581,11100.0
2005-11-21 11:10:00,30.29,30.29,30.2,30.23,3400.0,16.5755,16.5755,16.5263,16.5427,3400.0
2005-11-21 11:20:00,30.24,30.32,30.24,30.25,7000.0,16.5482,16.592,16.5482,16.5536,7000.0
2005-11-21 11:30:00,30.26,30.31,30.26,30.3,1300.0,16.5591,16.5865,16.5591,16.581,1300.0
2005-11-21 11:40:00,30.3,30.32,30.27,30.27,2200.0,16.581,16.592,16.5646,16.5646,2200.0
2005-11-21 11:50:00,30.3,30.32,30.27,30.32,1400.0,16.581,16.592,16.5646,16.592,1400.0
2005-11-21 12:00:00,30.31,30.34,30.31,30.34,1500.0,16.5865,16.6029,16.5865,16.6029,1500.0
2005-11-21 12:10:00,30.34,30.35,30.28,30.34,7100.0,16.6029,16.6084,16.5701,16.6029,7100.0
2005-11-21 12:20:00,30.34,30.37,30.32,30.36,3300.0,16.6029,16.6193,16.592,16.6138,3300.0
2005-11-21 12:30:00,30.34,30.34,30.28,30.32,4700.0,16.6029,16.6029,16.5701,16.592,4700.0
2005-11-21 12:40:00,30.29,30.35,30.29,30.34,4100.0,16.5755,16.6084,16.5755,16.6029,4100.0
2005-11-21 12:50:00,30.34,30.36,30.34,30.36,2700.0,16.6029,16.6138,16.6029,16.6138,2700.0
2005-11-21 13:00:00,30.35,30.36,30.31,30.31,1800.0,16.6084,16.6138,16.5865,16.5865,1800.0
2005-11-21 13:10:00,30.31,30.32,30.28,30.3,2500.0,16.5865,16.592,16.5701,16.581,2500.0
2005-11-21 13:20:00,30.29,30.32,30.29,30.32,900.0,16.5755,16.592,16.5755,16.592,900.0
2005-11-21 13:30:00,30.32,30.35,30.31,30.35,1900.0,16.592,16.6084,16.5865,16.6084,1900.0
2005-11-21 13:40:00,30.35,30.35,30.32,30.34,4800.0,16.6084,16.6084,16.592,16.6029,4800.0
2005-11-21 13:50:00,30.34,30.37,30.34,30.34,7100.0,16.6029,16.6193,16.6029,16.6029,7100.0
2005-11-21 14:00:00,30.33,30.36,30.33,30.35,2400.0,16.5974,16.6138,16.5974,16.6084,2400.0
2005-11-21 14:10:00,30.34,30.35,30.33,30.33,3200.0,16.6029,16.6084,16.5974,16.5974,3200.0
2005-11-21 14:20:00,30.34,30.36,30.34,30.35,7100.0,16.6029,16.6138,16.6029,16.6084,7100.0
2005-11-21 14:30:00,30.35,30.36,30.33,30.35,4100.0,16.6084,16.6138,16.5974,16.6084,4100.0
2005-11-21 14:40:00,30.35,30.35,30.34,30.35,4200.0,16.6084,16.6084,16.6029,16.6084,4200.0
2005-11-21 14:50:00,30.34,30.35,30.33,30.35,4800.0,16.6029,16.6084,16.5974,16.6084,4800.0
2005-11-21 15:00:00,30.35,30.37,30.31,30.36,4300.0,16.6084,16.6193,16.5865,16.6138,4300.0
2005-11-21 15:10:00,30.36,30.37,30.32,30.32,9500.0,16.6138,16.6193,16.592,16.592,9500.0
2005-11-21 15:20:00,30.31,30.37,30.31,30.36,8700.0,16.5865,16.6193,16.5865,16.6138,8700.0
2005-11-21 15:30:00,30.36,30.41,30.36,30.41,14400.0,16.6138,16.6412,16.6138,16.6412,14400.0
2005-11-21 15:40:00,30.41,30.42,30.41,30.42,13800.0,16.6412,16.6467,16.6412,16.6467,13800.0
2005-11-21 15:50:00,30.42,30.42,30.41,30.42,20700.0,16.6467,16.6467,16.6412,16.6467,20700.0
2005-11-22 09:30:00,30.4,30.4,30.3,30.3,6800.0,16.6357,16.6357,16.581,16.581,6800.0
2005-11-22 09:40:00,30.3,30.36,30.28,30.28,9200.0,16.581,16.6138,16.5701,16.5701,9200.0
2005-11-22 09:50:00,30.29,30.29,30.15,30.15,5400.0,16.5755,16.5755,16.4989,16.4989,5400.0
2005-11-22 10:00:00,30.15,30.15,30.14,30.14,5900.0,16.4989,16.4989,16.4935,16.4935,5900.0
2005-11-22 10:10:00,30.14,30.15,30.13,30.15,2900.0,16.4935,16.4989,16.488,16.4989,2900.0
2005-11-22 10:20:00,30.15,30.15,30.12,30.13,1700.0,16.4989,16.4989,16.4825,16.488,1700.0
2005-11-22 10:30:00,30.12,30.14,30.11,30.14,4300.0,16.4825,16.4935,16.477,16.4935,4300.0
2005-11-22 10:40:00,30.14,30.17,30.14,30.17,3900.0,16.4935,16.5099,16.4935,16.5099,3900.0
2005-11-22 10:50:00,30.18,30.19,30.18,30.18,3300.0,16.5153,16.5208,16.5153,16.5153,3300.0
2005-11-22 11:00:00,30.17,30.21,30.17,30.21,4300.0,16.5099,16.5318,16.5099,16.5318,4300.0
2005-11-22 11:10:00,30.18,30.19,30.17,30.19,3000.0,16.5153,16.5208,16.5099,16.5208,3000.0
2005-11-22 11:20:00,30.19,30.2,30.16,30.16,2100.0,16.5208,16.5263,16.5044,16.5044,2100.0
2005-11-22 11:30:00,30.15,30.16,30.14,30.16,2200.0,16.4989,16.5044,16.4935,16.5044,2200.0
2005-11-22 11:40:00,30.16,30.17,30.14,30.17,1900.0,16.5044,16.5099,16.4935,16.5099,1900.0
2005-11-22 11:50:00,30.14,30.15,30.12,30.14,3900.0,16.4935,16.4989,16.4825,16.4935,3900.0
2005-11-22 12:00:00,30.14,30.17,30.13,30.16,3800.0,16.4935,16.5099,16.488,16.5044,3800.0
2005-11-22 12:10:00,30.16,30.16,30.13,30.14,2300.0,16.5044,16.5044,16.488,16.4935,2300.0
2005-11-22 12:20:00,30.14,30.14,30.1,30.11,4200.0,16.4935,16.4935,16.4716,16.477,4200.0
2005-11-22 12:30:00,30.1,30.11,30.03,30.11,6700.0,16.4716,16.477,16.4333,16.477,6700.0
2005-11-22 12:40:00,30.11,30.15,30.11,30.15,4400.0,16.477,16.4989,16.477,16.4989,4400.0
2005-11-22 12:50:00,30.14,30.14,30.13,30.14,1800.0,16.4935,16.4935,16.488,16.4935,1800.0
2005-11-22 13:00:00,30.13,30.18,30.13,30.18,3500.0,16.488,16.5153,16.488,16.5153,3500.0
2005-11-22 13:10:00,30.18,30.18,30.14,30.14,2700.0,16.5153,16.5153,16.4935,16.4935,2700.0
2005-11-22 13:20:00,30.13,30.14,30.1,30.12,1800.0,16.488,16.4935,16.4716,16.4825,1800.0
2005-11-22 13:30:00,30.11,30.12,30.09,30.09,4300.0,16.477,16.4825,16.4661,16.4661,4300.0
2005-11-22 13:40:00,30.1,30.13,30.09,30.11,7600.0,16.4716,16.488,16.4661,16.477,7600.0
2005-11-22 13:50:00,30.1,30.1,30.08,30.09,2700.0,16.4716,16.4716,16.4606,16.4661,2700.0
2005-11-22 14:00:00,30.1,30.23,30.1,30.23,7400.0,16.4716,16.5427,16.4716,16.5427,7400.0
2005-11-22 14:10:00,30.22,30.22,30.15,30.2,6400.0,16.5372,16.5372,16.4989,16.5263,6400.0
2005-11-22 14:20:00,30.16,30.24,30.16,30.23,5400.0,16.5044,16.5482,16.5044,16.5427,5400.0
2005-11-22 14:30:00,30.23,30.24,30.22,30.24,4500.0,16.5427,16.5482,16.5372,16.5482,4500.0
2005-11-22 14:40:00,30.24,30.29,30.23,30.29,6400.0,16.5482,16.5755,16.5427,16.5755,6400.0
2005-11-22 14:50:00,30.3,30.34,30.27,30.32,6800.0,16.581,16.6029,16.5646,16.592,6800.0
2005-11-22 15:00:00,30.32,30.36,30.32,30.34,9100.0,16.592,16.6138,16.592,16.6029,9100.0
2005-11-22 15:10:00,30.34,30.39,30.34,30.35,7000.0,16.6029,16.6303,16.6029,16.6084,7000.0
2005-11-22 15:20:00,30.35,30.36,30.34,30.36,6300.0,16.6084,16.6138,16.6029,16.6138,6300.0
2005-11-22 15:30:00,30.36,30.36,30.35,30.35,3600.0,16.6138,16.6138,16.6084,16.6084,3600.0
2005-11-22 15:40:00,30.35,30.38,30.35,30.36,7800.0,16.6084,16.6248,16.6084,16.6138,7800.0
2005-11-22 15:50:00,30.36,30.4,30.35,30.39,16500.0,16.6138,16.6357,16.6084,16.6303,16500.0
2005-11-23 09:30:00,30.39,30.4,30.36,30.4,6300.0,16.6303,16.6357,16.6138,16.6357,6300.0
2005-11-23 09:40:00,30.4,30.47,30.4,30.47,9000.0,16.6357,16.674,16.6357,16.674,9000.0
2005-11-23 09:50:00,30.47,30.49,30.4,30.4,2200.0,16.674,16.685,16.6357,16.6357,2200.0
2005-11-23 10:00:00,30.49,30.63,30.49,30.63,12800.0,16.685,16.7616,16.685,16.7616,12800.0
2005-11-23 10:10:00,30.62,30.62,30.55,30.57,3900.0,16.7561,16.7561,16.7178,16.7288,3900.0
2005-11-23 10:20:00,30.59,30.69,30.59,30.66,6500.0,16.7397,16.7944,16.7397,16.778,6500.0
2005-11-23 10:30:00,30.68,30.7,30.67,30.7,5600.0,16.789,16.7999,16.7835,16.7999,5600.0
2005-11-23 10:40:00,30.71,30.75,30.66,30.73,7200.0,16.8054,16.8273,16.778,16.8163,7200.0
2005-11-23 10:50:00,30.73,30.75,30.73,30.74,8600.0,16.8163,16.8273,16.8163,16.8218,8600.0
2005-11-23 11:00:00,30.75,30.78,30.75,30.78,2800.0,16.8273,16.8437,16.8273,16.8437,2800.0
2005-11-23 11:10:00,30.78,30.81,30.78,30.81,4600.0,16.8437,16.8601,16.8437,16.8601,4600.0
2005-11-23 11:20:00,30.8,30.95,30.8,30.93,10900.0,16.8546,16.9367,16.8546,16.9258,10900.0
2005-11-23 11:30:00,30.93,30.97,30.93,30.94,9600.0,16.9258,16.9477,16.9258,16.9312,9600.0
2005-11-23 11:40:00,30.94,30.94,30.84,30.86,14600.0,16.9312,16.9312,16.8765,16.8875,14600.0
2005-11-23 11:50:00,30.89,30.93,30.87,30.9,4600.0,16.9039,16.9258,16.8929,16.9093,4600.0
2005-11-23 12:00:00,30.89,30.92,30.89,30.89,4300.0,16.9039,16.9203,16.9039,16.9039,4300.0
2005-11-23 12:10:00,30.88,30.88,30.86,30.87,3200.0,16.8984,16.8984,16.8875,16.8929,3200.0
2005-11-23 12:20:00,30.88,30.88,30.83,30.87,3800.0,16.8984,16.8984,16.871,16.8929,3800.0
2005-11-23 12:30:00,30.88,30.9,30.88,30.89,7800.0,16.8984,16.9093,16.8984,16.9039,7800.0
2005-11-23 12:40:00,30.89,30.9,30.89,30.9,3100.0,16.9039,16.9093,16.9039,16.9093,3100.0
2005-11-23 12:50:00,30.9,30.91,30.9,30.91,1000.0,16.9093,16.9148,16.9093,16.9148,1000.0
2005-11-23 13:00:00,30.91,30.93,30.88,30.88,3300.0,16.9148,16.9258,16.8984,16.8984,3300.0
2005-11-23 13:10:00,30.92,30.93,30.88,30.89,2500.0,16.9203,16.9258,16.8984,16.9039,2500.0
2005-11-23 13:20:00,30.89,30.89,30.88,30.88,2000.0,16.9039,16.9039,16.8984,16.8984,2000.0
2005-11-23 13:30:00,30.89,30.9,30.89,30.89,5800.0,16.9039,16.9093,16.9039,16.9039,5800.0
2005-11-23 13:40:00,30.9,30.9,30.89,30.9,2500.0,16.9093,16.9093,16.9039,16.9093,2500.0
2005-11-23 13:50:00,30.9,30.9,30.89,30.89,6000.0,16.9093,16.9093,16.9039,16.9039,6000.0
2005-11-23 14:00:00,30.9,30.9,30.89,30.89,4200.0,16.9093,16.9093,16.9039,16.9039,4200.0
2005-11-23 14:10:00,30.9,30.9,30.88,30.88,2800.0,16.9093,16.9093,16.8984,16.8984,2800.0
2005-11-23 14:20:00,30.89,30.95,30.88,30.94,13000.0,16.9039,16.9367,16.8984,16.9312,13000.0
2005-11-23 14:30:00,30.93,30.96,30.93,30.96,4800.0,16.9258,16.9422,16.9258,16.9422,4800.0
2005-11-23 14:40:00,30.95,30.95,30.91,30.94,3000.0,16.9367,16.9367,16.9148,16.9312,3000.0
2005-11-23 14:50:00,30.94,30.95,30.92,30.92,4000.0,16.9312,16.9367,16.9203,16.9203,4000.0
2005-11-23 15:00:00,30.93,30.93,30.92,30.92,4100.0,16.9258,16.9258,16.9203,16.9203,4100.0
2005-11-23 15:10:00,30.92,30.92,30.89,30.9,4800.0,16.9203,16.9203,16.9039,16.9093,4800.0
2005-11-23 15:20:00,30.9,30.9,30.87,30.87,1800.0,16.9093,16.9093,16.8929,16.8929,1800.0
2005-11-23 15:30:00,30.88,30.9,30.88,30.89,9100.0,16.8984,16.9093,16.8984,16.9039,9100.0
2005-11-23 15:40:00,30.9,30.92,30.89,30.92,8900.0,16.9093,16.9203,16.9039,16.9203,8900.0
2005-11-23 15:50:00,30.92,30.96,30.9,30.9,19800.0,16.9203,16.9422,16.9093,16.9093,19800.0
2005-11-25 09:30:00,30.74,30.83,30.57,30.63,17100.0,16.8218,16.871,16.7288,16.7616,17100.0
2005-11-25 09:40:00,30.62,30.77,30.6,30.76,5700.0,16.7561,16.8382,16.7452,16.8327,5700.0
2005-11-25 09:50:00,30.77,30.81,30.77,30.78,1300.0,16.8382,16.8601,16.8382,16.8437,1300.0
2005-11-25 10:00:00,30.84,30.85,30.84,30.85,400.0,16.8765,16.882,16.8765,16.882,400.0
2005-11-25 10:10:00,30.83,30.89,30.83,30.89,1200.0,16.871,16.9039,16.871,16.9039,1200.0
2005-11-25 10:20:00,30.9,30.9,30.89,30.89,1800.0,16.9093,16.9093,16.9039,16.9039,1800.0
2005-11-25 10:30:00,30.89,30.9,30.88,30.88,2100.0,16.9039,16.9093,16.8984,16.8984,2100.0
2005-11-25 10:40:00,30.88,30.89,30.88,30.89,2000.0,16.8984,16.9039,16.8984,16.9039,2000.0
2005-11-25 10:50:00,30.88,30.88,30.87,30.88,1200.0,16.8984,16.8984,16.8929,16.8984,1200.0
2005-11-25 11:00:00,30.87,30.88,30.87,30.88,2100.0,16.8929,16.8984,16.8929,16.8984,2100.0
2005-11-25 11:10:00,30.88,30.88,30.87,30.87,2000.0,16.8984,16.8984,16.8929,16.8929,2000.0
2005-11-25 11:20:00,30.87,30.88,30.87,30.87,2900.0,16.8929,16.8984,16.8929,16.8929,2900.0
2005-11-25 11:30:00,30.87,30.92,30.87,30.88,3300.0,16.8929,16.9203,16.8929,16.8984,3300.0
2005-11-25 11:40:00,30.87,30.89,30.87,30.89,3300.0,16.8929,16.9039,16.8929,16.9039,3300.0
2005-11-25 11:50:00,30.87,30.89,30.87,30.88,3200.0,16.8929,16.9039,16.8929,16.8984,3200.0
2005-11-25 12:00:00,30.89,30.92,30.89,30.92,5200.0,16.9039,16.9203,16.9039,16.9203,5200.0
2005-11-25 12:10:00,30.91,30.91,30.85,30.86,2100.0,16.9148,16.9148,16.882,16.8875,2100.0
2005-11-25 12:20:00,30.85,30.87,30.84,30.85,11300.0,16.882,16.8929,16.8765,16.882,11300.0
2005-11-25 12:30:00,30.83,30.84,30.83,30.83,1600.0,16.871,16.8765,16.871,16.871,1600.0
2005-11-25 12:40:00,30.84,30.84,30.82,30.82,1200.0,16.8765,16.8765,16.8656,16.8656,1200.0
2005-11-25 12:50:00,30.82,30.83,30.82,30.82,11100.0,16.8656,16.871,16.8656,16.8656,11100.0
2005-11-25 13:00:00,30.83,30.83,30.83,30.83,100.0,16.871,16.871,16.871,16.871,100.0
2005-11-25 13:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 13:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 14:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:00:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:10:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:20:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:30:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:40:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-25 15:50:00,30.83,30.83,30.83,30.83,0.0,16.871,16.871,16.871,16.871,0.0
2005-11-28 09:30:00,30.89,30.93,30.89,30.91,6800.0,16.9039,16.9258,16.9039,16.9148,6800.0
2005-11-28 09:40:00,30.9,30.9,30.8,30.84,2100.0,16.9093,16.9093,16.8546,16.8765,2100.0
2005-11-28 09:50:00,30.82,30.93,30.8,30.9,5100.0,16.8656,16.9258,16.8546,16.9093,5100.0
2005-11-28 10:00:00,30.89,30.93,30.89,30.93,2900.0,16.9039,16.9258,16.9039,16.9258,2900.0
2005-11-28 10:10:00,30.93,30.94,30.83,30.83,3700.0,16.9258,16.9312,16.871,16.871,3700.0
2005-11-28 10:20:00,30.85,30.85,30.72,30.73,9500.0,16.882,16.882,16.8108,16.8163,9500.0
2005-11-28 10:30:00,30.72,30.75,30.68,30.72,11000.0,16.8108,16.8273,16.789,16.8108,11000.0
2005-11-28 10:40:00,30.71,30.72,30.7,30.72,9200.0,16.8054,16.8108,16.7999,16.8108,9200.0
2005-11-28 10:50:00,30.71,30.72,30.69,30.69,4600.0,16.8054,16.8108,16.7944,16.7944,4600.0
2005-11-28 11:00:00,30.69,30.69,30.66,30.67,5200.0,16.7944,16.7944,16.778,16.7835,5200.0
2005-11-28 11:10:00,30.67,30.68,30.65,30.68,18300.0,16.7835,16.789,16.7725,16.789,18300.0
2005-11-28 11:20:00,30.68,30.71,30.66,30.66,7300.0,16.789,16.8054,16.778,16.778,7300.0
2005-11-28 11:30:00,30.67,30.69,30.61,30.61,9000.0,16.7835,16.7944,16.7507,16.7507,9000.0
2005-11-28 11:40:00,30.62,30.62,30.6,30.61,9100.0,16.7561,16.7561,16.7452,16.7507,9100.0
2005-11-28 11:50:00,30.62,30.63,30.61,30.61,3900.0,16.7561,16.7616,16.7507,16.7507,3900.0
2005-11-28 12:00:00,30.61,30.61,30.56,30.58,2700.0,16.7507,16.7507,16.7233,16.7342,2700.0
2005-11-28 12:10:00,30.57,30.6,30.56,30.57,5200.0,16.7288,16.7452,16.7233,16.7288,5200.0
2005-11-28 12:20:00,30.57,30.6,30.55,30.56,6900.0,16.7288,16.7452,16.7178,16.7233,6900.0
2005-11-28 12:30:00,30.55,30.58,30.54,30.58,6500.0,16.7178,16.7342,16.7123,16.7342,6500.0
2005-11-28 12:40:00,30.57,30.59,30.53,30.54,6600.0,16.7288,16.7397,16.7069,16.7123,6600.0
2005-11-28 12:50:00,30.54,30.57,30.49,30.49,2300.0,16.7123,16.7288,16.685,16.685,2300.0
2005-11-28 13:00:00,30.51,30.55,30.5,30.54,5900.0,16.6959,16.7178,16.6905,16.7123,5900.0
2005-11-28 13:10:00,30.53,30.54,30.51,30.52,4600.0,16.7069,16.7123,16.6959,16.7014,4600.0
2005-11-28 13:20:00,30.52,30.53,30.5,30.51,2900.0,16.7014,16.7069,16.6905,16.6959,2900.0
2005-11-28 13:30:00,30.5,30.5,30.46,30.46,3100.0,16.6905,16.6905,16.6686,16.6686,3100.0
2005-11-28 13:40:00,30.47,30.48,30.45,30.45,3500.0,16.674,16.6795,16.6631,16.6631,3500.0
2005-11-28 13:50:00,30.45,30.46,30.42,30.43,3800.0,16.6631,16.6686,16.6467,16.6521,3800.0
2005-11-28 14:00:00,30.42,30.43,30.41,30.43,3500.0,16.6467,16.6521,16.6412,16.6521,3500.0
2005-11-28 14:10:00,30.42,30.43,30.42,30.43,7600.0,16.6467,16.6521,16.6467,16.6521,7600.0
2005-11-28 14:20:00,30.42,30.43,30.42,30.43,5200.0,16.6467,16.6521,16.6467,16.6521,5200.0
2005-11-28 14:30:00,30.43,30.45,30.42,30.45,6500.0,16.6521,16.6631,16.6467,16.6631,6500.0
2005-11-28 14:40:00,30.45,30.46,30.44,30.44,11200.0,16.6631,16.6686,16.6576,16.6576,11200.0
2005-11-28 14:50:00,30.45,30.48,30.45,30.48,5000.0,16.6631,16.6795,16.6631,16.6795,5000.0
2005-11-28 15:00:00,30.48,30.48,30.45,30.48,5900.0,16.6795,16.6795,16.6631,16.6795,5900.0
2005-11-28 15:10:00,30.48,30.49,30.46,30.46,5500.0,16.6795,16.685,16.6686,16.6686,5500.0
2005-11-28 15:20:00,30.47,30.5,30.44,30.48,8100.0,16.674,16.6905,16.6576,16.6795,8100.0
2005-11-28 15:30:00,30.48,30.55,30.48,30.54,6000.0,16.6795,16.7178,16.6795,16.7123,6000.0
2005-11-28 15:40:00,30.54,30.59,30.54,30.57,8400.0,16.7123,16.7397,16.7123,16.7288,8400.0
2005-11-28 15:50:00,30.56,30.56,30.53,30.56,12700.0,16.7233,16.7233,16.7069,16.7233,12700.0
2005-11-29 09:30:00,30.46,30.7,30.46,30.61,12400.0,16.6686,16.7999,16.6686,16.7507,12400.0
2005-11-29 09:40:00,30.69,30.7,30.5,30.67,8400.0,16.7944,16.7999,16.6905,16.7835,8400.0
2005-11-29 09:50:00,30.63,30.79,30.6,30.79,10400.0,16.7616,16.8492,16.7452,16.8492,10400.0
2005-11-29 10:00:00,30.79,30.92,30.79,30.9,10600.0,16.8492,16.9203,16.8492,16.9093,10600.0
2005-11-29 10:10:00,30.89,30.89,30.67,30.74,10600.0,16.9039,16.9039,16.7835,16.8218,10600.0
2005-11-29 10:20:00,30.72,30.73,30.69,30.72,2500.0,16.8108,16.8163,16.7944,16.8108,2500.0
2005-11-29 10:30:00,30.74,30.74,30.71,30.73,4000.0,16.8218,16.8218,16.8054,16.8163,4000.0
2005-11-29 10:40:00,30.73,30.73,30.67,30.67,4200.0,16.8163,16.8163,16.7835,16.7835,4200.0
2005-11-29 10:50:00,30.65,30.66,30.65,30.65,4600.0,16.7725,16.778,16.7725,16.7725,4600.0
2005-11-29 11:00:00,30.65,30.67,30.64,30.64,2600.0,16.7725,16.7835,16.7671,16.7671,2600.0
2005-11-29 11:10:00,30.65,30.69,30.63,30.67,3400.0,16.7725,16.7944,16.7616,16.7835,3400.0
2005-11-29 11:20:00,30.67,30.71,30.66,30.71,2700.0,16.7835,16.8054,16.778,16.8054,2700.0
2005-11-29 11:30:00,30.71,30.77,30.64,30.77,7000.0,16.8054,16.8382,16.7671,16.8382,7000.0
2005-11-29 11:40:00,30.76,30.77,30.75,30.77,1200.0,16.8327,16.8382,16.8273,16.8382,1200.0
2005-11-29 11:50:00,30.75,30.75,30.68,30.74,8500.0,16.8273,16.8273,16.789,16.8218,8500.0
2005-11-29 12:00:00,30.74,30.77,30.74,30.77,3400.0,16.8218,16.8382,16.8218,16.8382,3400.0
2005-11-29 12:10:00,30.77,30.85,30.77,30.83,4200.0,16.8382,16.882,16.8382,16.871,4200.0
2005-11-29 12:20:00,30.82,30.82,30.79,30.8,2700.0,16.8656,16.8656,16.8492,16.8546,2700.0
2005-11-29 12:30:00,30.79,30.8,30.78,30.8,1700.0,16.8492,16.8546,16.8437,16.8546,1700.0
2005-11-29 12:40:00,30.81,30.85,30.8,30.83,3800.0,16.8601,16.882,16.8546,16.871,3800.0
2005-11-29 12:50:00,30.84,30.84,30.82,30.82,2700.0,16.8765,16.8765,16.8656,16.8656,2700.0
2005-11-29 13:00:00,30.82,30.84,30.82,30.84,5200.0,16.8656,16.8765,16.8656,16.8765,5200.0
2005-11-29 13:10:00,30.83,30.83,30.77,30.77,5500.0,16.871,16.871,16.8382,16.8382,5500.0
2005-11-29 13:20:00,30.76,30.78,30.76,30.76,800.0,16.8327,16.8437,16.8327,16.8327,800.0
2005-11-29 13:30:00,30.76,30.76,30.66,30.67,4500.0,16.8327,16.8327,16.778,16.7835,4500.0
2005-11-29 13:40:00,30.66,30.69,30.66,30.68,2700.0,16.778,16.7944,16.778,16.789,2700.0
2005-11-29 13:50:00,30.67,30.68,30.64,30.68,4400.0,16.7835,16.789,16.7671,16.789,4400.0
2005-11-29 14:00:00,30.68,30.75,30.68,30.73,4700.0,16.789,16.8273,16.789,16.8163,4700.0
2005-11-29 14:10:00,30.73,30.76,30.73,30.75,3300.0,16.8163,16.8327,16.8163,16.8273,3300.0
2005-11-29 14:20:00,30.74,30.75,30.74,30.75,300.0,16.8218,16.8273,16.8218,16.8273,300.0
2005-11-29 14:30:00,30.74,30.8,30.74,30.77,6600.0,16.8218,16.8546,16.8218,16.8382,6600.0
2005-11-29 14:40:00,30.77,30.85,30.77,30.83,12400.0,16.8382,16.882,16.8382,16.871,12400.0
2005-11-29 14:50:00,30.83,30.84,30.8,30.82,4200.0,16.871,16.8765,16.8546,16.8656,4200.0
2005-11-29 15:00:00,30.8,30.84,30.77,30.79,11600.0,16.8546,16.8765,16.8382,16.8492,11600.0
2005-11-29 15:10:00,30.79,30.79,30.73,30.76,5900.0,16.8492,16.8492,16.8163,16.8327,5900.0
2005-11-29 15:20:00,30.74,30.74,30.73,30.73,1700.0,16.8218,16.8218,16.8163,16.8163,1700.0
2005-11-29 15:30:00,30.72,30.73,30.68,30.68,3300.0,16.8108,16.8163,16.789,16.789,3300.0
2005-11-29 15:40:00,30.68,30.68,30.55,30.56,12000.0,16.789,16.789,16.7178,16.7233,12000.0
2005-11-29 15:50:00,30.56,30.71,30.56,30.7,20200.0,16.7233,16.8054,16.7233,16.7999,20200.0
2005-11-30 09:30:00,30.75,30.75,30.69,30.69,7500.0,16.8273,16.8273,16.7944,16.7944,7500.0
2005-11-30 09:40:00,30.69,30.69,30.61,30.62,4700.0,16.7944,16.7944,16.7507,16.7561,4700.0
2005-11-30 09:50:00,30.63,30.64,30.61,30.63,1800.0,16.7616,16.7671,16.7507,16.7616,1800.0
2005-11-30 10:00:00,30.58,30.61,30.52,30.52,4100.0,16.7342,16.7507,16.7014,16.7014,4100.0
2005-11-30 10:10:00,30.53,30.55,30.53,30.54,1400.0,16.7069,16.7178,16.7069,16.7123,1400.0
2005-11-30 10:20:00,30.53,30.59,30.53,30.57,3800.0,16.7069,16.7397,16.7069,16.7288,3800.0
2005-11-30 10:30:00,30.57,30.7,30.57,30.66,5400.0,16.7288,16.7999,16.7288,16.778,5400.0
2005-11-30 10:40:00,30.69,30.72,30.69,30.69,3200.0,16.7944,16.8108,16.7944,16.7944,3200.0
2005-11-30 10:50:00,30.68,30.7,30.62,30.69,8500.0,16.789,16.7999,16.7561,16.7944,8500.0
2005-11-30 11:00:00,30.73,30.73,30.71,30.73,2600.0,16.8163,16.8163,16.8054,16.8163,2600.0
2005-11-30 11:10:00,30.73,30.73,30.68,30.71,3400.0,16.8163,16.8163,16.789,16.8054,3400.0
2005-11-30 11:20:00,30.66,30.73,30.66,30.71,2200.0,16.778,16.8163,16.778,16.8054,2200.0
2005-11-30 11:30:00,30.7,30.7,30.6,30.6,2800.0,16.7999,16.7999,16.7452,16.7452,2800.0
2005-11-30 11:40:00,30.6,30.6,30.53,30.53,3200.0,16.7452,16.7452,16.7069,16.7069,3200.0
2005-11-30 11:50:00,30.53,30.56,30.53,30.53,2800.0,16.7069,16.7233,16.7069,16.7069,2800.0
2005-11-30 12:00:00,30.55,30.55,30.54,30.55,1000.0,16.7178,16.7178,16.7123,16.7178,1000.0
2005-11-30 12:10:00,30.54,30.55,30.53,30.53,2900.0,16.7123,16.7178,16.7069,16.7069,2900.0
2005-11-30 12:20:00,30.52,30.52,30.51,30.51,1700.0,16.7014,16.7014,16.6959,16.6959,1700.0
2005-11-30 12:30:00,30.51,30.52,30.5,30.51,3100.0,16.6959,16.7014,16.6905,16.6959,3100.0
2005-11-30 12:40:00,30.51,30.54,30.5,30.52,4000.0,16.6959,16.7123,16.6905,16.7014,4000.0
2005-11-30 12:50:00,30.53,30.6,30.52,30.58,9300.0,16.7069,16.7452,16.7014,16.7342,9300.0
2005-11-30 13:00:00,30.57,30.57,30.57,30.57,1400.0,16.7288,16.7288,16.7288,16.7288,1400.0
2005-11-30 13:10:00,30.56,30.62,30.55,30.55,2900.0,16.7233,16.7561,16.7178,16.7178,2900.0
2005-11-30 13:20:00,30.55,30.56,30.54,30.55,2100.0,16.7178,16.7233,16.7123,16.7178,2100.0
2005-11-30 13:30:00,30.56,30.56,30.55,30.56,3200.0,16.7233,16.7233,16.7178,16.7233,3200.0
2005-11-30 13:40:00,30.56,30.59,30.53,30.57,5900.0,16.7233,16.7397,16.7069,16.7288,5900.0
2005-11-30 13:50:00,30.56,30.58,30.53,30.53,3900.0,16.7233,16.7342,16.7069,16.7069,3900.0
2005-11-30 14:00:00,30.52,30.6,30.5,30.55,4600.0,16.7014,16.7452,16.6905,16.7178,4600.0
2005-11-30 14:10:00,30.55,30.61,30.55,30.57,1600.0,16.7178,16.7507,16.7178,16.7288,1600.0
2005-11-30 14:20:00,30.58,30.58,30.57,30.58,700.0,16.7342,16.7342,16.7288,16.7342,700.0
2005-11-30 14:30:00,30.57,30.58,30.55,30.57,1500.0,16.7288,16.7342,16.7178,16.7288,1500.0
2005-11-30 14:40:00,30.57,30.57,30.5,30.52,2500.0,16.7288,16.7288,16.6905,16.7014,2500.0
2005-11-30 14:50:00,30.53,30.53,30.49,30.51,4400.0,16.7069,16.7069,16.685,16.6959,4400.0
2005-11-30 15:00:00,30.5,30.51,30.46,30.46,2500.0,16.6905,16.6959,16.6686,16.6686,2500.0
2005-11-30 15:10:00,30.45,30.47,30.42,30.47,6800.0,16.6631,16.674,16.6467,16.674,6800.0
2005-11-30 15:20:00,30.47,30.47,30.45,30.46,4000.0,16.674,16.674,16.6631,16.6686,4000.0
2005-11-30 15:30:00,30.45,30.46,30.44,30.44,1900.0,16.6631,16.6686,16.6576,16.6576,1900.0
2005-11-30 15:40:00,30.43,30.43,30.37,30.39,6400.0,16.6521,16.6521,16.6193,16.6303,6400.0
2005-11-30 15:50:00,30.38,30.45,30.34,30.36,11700.0,16.6248,16.6631,16.6029,16.6138,11700.0
2005-12-01 09:30:00,30.47,30.52,30.47,30.52,5800.0,16.674,16.7014,16.674,16.7014,5800.0
2005-12-01 09:40:00,30.53,30.69,30.51,30.69,6300.0,16.7069,16.7944,16.6959,16.7944,6300.0
2005-12-01 09:50:00,30.69,30.73,30.68,30.71,4700.0,16.7944,16.8163,16.789,16.8054,4700.0
2005-12-01 10:00:00,30.72,30.85,30.72,30.79,6200.0,16.8108,16.882,16.8108,16.8492,6200.0
2005-12-01 10:10:00,30.79,30.81,30.75,30.78,6600.0,16.8492,16.8601,16.8273,16.8437,6600.0
2005-12-01 10:20:00,30.79,30.8,30.78,30.78,1700.0,16.8492,16.8546,16.8437,16.8437,1700.0
2005-12-01 10:30:00,30.8,30.81,30.78,30.81,4700.0,16.8546,16.8601,16.8437,16.8601,4700.0
2005-12-01 10:40:00,30.8,30.81,30.76,30.79,4700.0,16.8546,16.8601,16.8327,16.8492,4700.0
2005-12-01 10:50:00,30.79,30.83,30.79,30.82,3000.0,16.8492,16.871,16.8492,16.8656,3000.0
2005-12-01 11:00:00,30.82,30.83,30.82,30.82,3600.0,16.8656,16.871,16.8656,16.8656,3600.0
2005-12-01 11:10:00,30.81,30.81,30.77,30.77,2500.0,16.8601,16.8601,16.8382,16.8382,2500.0
2005-12-01 11:20:00,30.75,30.75,30.7,30.7,2200.0,16.8273,16.8273,16.7999,16.7999,2200.0
2005-12-01 11:30:00,30.7,30.7,30.63,30.63,2200.0,16.7999,16.7999,16.7616,16.7616,2200.0
2005-12-01 11:40:00,30.63,30.63,30.61,30.61,2200.0,16.7616,16.7616,16.7507,16.7507,2200.0
2005-12-01 11:50:00,30.61,30.62,30.59,30.62,3900.0,16.7507,16.7561,16.7397,16.7561,3900.0
2005-12-01 12:00:00,30.61,30.64,30.61,30.64,2600.0,16.7507,16.7671,16.7507,16.7671,2600.0
2005-12-01 12:10:00,30.65,30.67,30.64,30.67,3800.0,16.7725,16.7835,16.7671,16.7835,3800.0
2005-12-01 12:20:00,30.67,30.68,30.64,30.67,12700.0,16.7835,16.789,16.7671,16.7835,12700.0
2005-12-01 12:30:00,30.68,30.7,30.68,30.7,2500.0,16.789,16.7999,16.789,16.7999,2500.0
2005-12-01 12:40:00,30.7,30.7,30.69,30.7,1400.0,16.7999,16.7999,16.7944,16.7999,1400.0
2005-12-01 12:50:00,30.7,30.7,30.69,30.7,3000.0,16.7999,16.7999,16.7944,16.7999,3000.0
2005-12-01 13:00:00,30.69,30.69,30.69,30.69,900.0,16.7944,16.7944,16.7944,16.7944,900.0
2005-12-01 13:10:00,30.69,30.75,30.69,30.74,3800.0,16.7944,16.8273,16.7944,16.8218,3800.0
2005-12-01 13:20:00,30.74,30.75,30.72,30.73,3900.0,16.8218,16.8273,16.8108,16.8163,3900.0
2005-12-01 13:30:00,30.74,30.76,30.72,30.72,2600.0,16.8218,16.8327,16.8108,16.8108,2600.0
2005-12-01 13:40:00,30.72,30.74,30.72,30.72,3000.0,16.8108,16.8218,16.8108,16.8108,3000.0
2005-12-01 13:50:00,30.74,30.76,30.74,30.75,3600.0,16.8218,16.8327,16.8218,16.8273,3600.0
2005-12-01 14:00:00,30.76,30.78,30.75,30.77,2900.0,16.8327,16.8437,16.8273,16.8382,2900.0
2005-12-01 14:10:00,30.76,30.77,30.76,30.77,1600.0,16.8327,16.8382,16.8327,16.8382,1600.0
2005-12-01 14:20:00,30.76,30.76,30.71,30.71,11300.0,16.8327,16.8327,16.8054,16.8054,11300.0
2005-12-01 14:30:00,30.72,30.72,30.69,30.7,4100.0,16.8108,16.8108,16.7944,16.7999,4100.0
2005-12-01 14:40:00,30.69,30.71,30.68,30.71,3800.0,16.7944,16.8054,16.789,16.8054,3800.0
2005-12-01 14:50:00,30.71,30.71,30.69,30.69,2100.0,16.8054,16.8054,16.7944,16.7944,2100.0
2005-12-01 15:00:00,30.7,30.7,30.69,30.69,4700.0,16.7999,16.7999,16.7944,16.7944,4700.0
2005-12-01 15:10:00,30.69,30.69,30.61,30.61,9800.0,16.7944,16.7944,16.7507,16.7507,9800.0
2005-12-01 15:20:00,30.61,30.63,30.61,30.63,4200.0,16.7507,16.7616,16.7507,16.7616,4200.0
2005-12-01 15:30:00,30.63,30.68,30.63,30.63,5800.0,16.7616,16.789,16.7616,16.7616,5800.0
2005-12-01 15:40:00,30.63,30.64,30.59,30.63,4900.0,16.7616,16.7671,16.7397,16.7616,4900.0
2005-12-01 15:50:00,30.64,30.7,30.63,30.68,16500.0,16.7671,16.7999,16.7616,16.789,16500.0
2005-12-02 09:30:00,30.55,30.56,30.55,30.56,8700.0,16.7178,16.7233,16.7178,16.7233,8700.0
2005-12-02 09:40:00,30.56,30.59,30.53,30.54,4300.0,16.7233,16.7397,16.7069,16.7123,4300.0
2005-12-02 09:50:00,30.54,30.56,30.46,30.46,5700.0,16.7123,16.7233,16.6686,16.6686,5700.0
2005-12-02 10:00:00,30.46,30.53,30.46,30.53,7800.0,16.6686,16.7069,16.6686,16.7069,7800.0
2005-12-02 10:10:00,30.53,30.53,30.51,30.51,3200.0,16.7069,16.7069,16.6959,16.6959,3200.0
2005-12-02 10:20:00,30.5,30.52,30.37,30.45,11200.0,16.6905,16.7014,16.6193,16.6631,11200.0
2005-12-02 10:30:00,30.45,30.47,30.45,30.47,6500.0,16.6631,16.674,16.6631,16.674,6500.0
2005-12-02 10:40:00,30.48,30.88,30.48,30.54,2800.0,16.6795,16.8984,16.6795,16.7123,2800.0
2005-12-02 10:50:00,30.5,30.5,30.45,30.46,2300.0,16.6905,16.6905,16.6631,16.6686,2300.0
2005-12-02 11:00:00,30.44,30.46,30.44,30.46,1900.0,16.6576,16.6686,16.6576,16.6686,1900.0
2005-12-02 11:10:00,30.47,30.52,30.47,30.52,6600.0,16.674,16.7014,16.674,16.7014,6600.0
2005-12-02 11:20:00,30.52,30.55,30.51,30.55,3600.0,16.7014,16.7178,16.6959,16.7178,3600.0
2005-12-02 11:30:00,30.54,30.57,30.51,30.56,4200.0,16.7123,16.7288,16.6959,16.7233,4200.0
2005-12-02 11:40:00,30.55,30.56,30.53,30.54,2300.0,16.7178,16.7233,16.7069,16.7123,2300.0
2005-12-02 11:50:00,30.54,30.55,30.51,30.55,2500.0,16.7123,16.7178,16.6959,16.7178,2500.0
2005-12-02 12:00:00,30.54,30.6,30.54,30.58,8500.0,16.7123,16.7452,16.7123,16.7342,8500.0
2005-12-02 12:10:00,30.57,30.58,30.53,30.54,3200.0,16.7288,16.7342,16.7069,16.7123,3200.0
2005-12-02 12:20:00,30.56,30.58,30.56,30.57,2000.0,16.7233,16.7342,16.7233,16.7288,2000.0
2005-12-02 12:30:00,30.56,30.58,30.56,30.58,700.0,16.7233,16.7342,16.7233,16.7342,700.0
2005-12-02 12:40:00,30.58,30.59,30.55,30.59,2500.0,16.7342,16.7397,16.7178,16.7397,2500.0
2005-12-02 12:50:00,30.59,30.59,30.54,30.55,3600.0,16.7397,16.7397,16.7123,16.7178,3600.0
2005-12-02 13:00:00,30.55,30.56,30.53,30.55,3300.0,16.7178,16.7233,16.7069,16.7178,3300.0
2005-12-02 13:10:00,30.56,30.6,30.56,30.58,2700.0,16.7233,16.7452,16.7233,16.7342,2700.0
2005-12-02 13:20:00,30.59,30.68,30.59,30.67,3200.0,16.7397,16.789,16.7397,16.7835,3200.0
2005-12-02 13:30:00,30.66,30.66,30.61,30.65,3300.0,16.778,16.778,16.7507,16.7725,3300.0
2005-12-02 13:40:00,30.65,30.68,30.65,30.68,1400.0,16.7725,16.789,16.7725,16.789,1400.0
2005-12-02 13:50:00,30.68,30.68,30.65,30.66,1300.0,16.789,16.789,16.7725,16.778,1300.0
2005-12-02 14:00:00,30.66,30.68,30.66,30.66,1300.0,16.778,16.789,16.778,16.778,1300.0
2005-12-02 14:10:00,30.67,30.67,30.64,30.64,1900.0,16.7835,16.7835,16.7671,16.7671,1900.0
2005-12-02 14:20:00,30.64,30.65,30.61,30.64,7800.0,16.7671,16.7725,16.7507,16.7671,7800.0
2005-12-02 14:30:00,30.65,30.65,30.63,30.65,5800.0,16.7725,16.7725,16.7616,16.7725,5800.0
2005-12-02 14:40:00,30.64,30.65,30.64,30.64,1400.0,16.7671,16.7725,16.7671,16.7671,1400.0
2005-12-02 14:50:00,30.64,30.64,30.64,30.64,600.0,16.7671,16.7671,16.7671,16.7671,600.0
2005-12-02 15:00:00,30.65,30.65,30.64,30.64,3200.0,16.7725,16.7725,16.7671,16.7671,3200.0
2005-12-02 15:10:00,30.64,30.65,30.63,30.64,7000.0,16.7671,16.7725,16.7616,16.7671,7000.0
2005-12-02 15:20:00,30.65,30.65,30.63,30.63,7600.0,16.7725,16.7725,16.7616,16.7616,7600.0
2005-12-02 15:30:00,30.63,30.64,30.63,30.64,2900.0,16.7616,16.7671,16.7616,16.7671,2900.0
2005-12-02 15:40:00,30.63,30.63,30.58,30.58,41200.0,16.7616,16.7616,16.7342,16.7342,41200.0
2005-12-02 15:50:00,30.58,30.64,30.57,30.64,11700.0,16.7342,16.7671,16.7288,16.7671,11700.0
2005-12-05 09:30:00,30.6,30.63,30.5,30.63,5300.0,16.7452,16.7616,16.6905,16.7616,5300.0
2005-12-05 09:40:00,30.59,30.6,30.53,30.53,3800.0,16.7397,16.7452,16.7069,16.7069,3800.0
2005-12-05 09:50:00,30.58,30.58,30.51,30.52,4800.0,16.7342,16.7342,16.6959,16.7014,4800.0
2005-12-05 10:00:00,30.5,30.5,30.42,30.42,4400.0,16.6905,16.6905,16.6467,16.6467,4400.0
2005-12-05 10:10:00,30.42,30.43,30.36,30.38,6500.0,16.6467,16.6521,16.6138,16.6248,6500.0
2005-12-05 10:20:00,30.39,30.4,30.37,30.38,3400.0,16.6303,16.6357,16.6193,16.6248,3400.0
2005-12-05 10:30:00,30.36,30.39,30.34,30.35,4300.0,16.6138,16.6303,16.6029,16.6084,4300.0
2005-12-05 10:40:00,30.37,30.41,30.34,30.41,11400.0,16.6193,16.6412,16.6029,16.6412,11400.0
2005-12-05 10:50:00,30.4,30.4,30.25,30.25,11100.0,16.6357,16.6357,16.5536,16.5536,11100.0
2005-12-05 11:00:00,30.24,30.38,30.24,30.38,7700.0,16.5482,16.6248,16.5482,16.6248,7700.0
2005-12-05 11:10:00,30.36,30.39,30.35,30.39,4000.0,16.6138,16.6303,16.6084,16.6303,4000.0
2005-12-05 11:20:00,30.39,30.4,30.39,30.4,5900.0,16.6303,16.6357,16.6303,16.6357,5900.0
2005-12-05 11:30:00,30.4,30.4,30.38,30.4,5700.0,16.6357,16.6357,16.6248,16.6357,5700.0
2005-12-05 11:40:00,30.39,30.4,30.37,30.39,5500.0,16.6303,16.6357,16.6193,16.6303,5500.0
2005-12-05 11:50:00,30.39,30.4,30.36,30.4,4200.0,16.6303,16.6357,16.6138,16.6357,4200.0
2005-12-05 12:00:00,30.39,30.4,30.36,30.36,3300.0,16.6303,16.6357,16.6138,16.6138,3300.0
2005-12-05 12:10:00,30.36,30.39,30.36,30.38,1600.0,16.6138,16.6303,16.6138,16.6248,1600.0
2005-12-05 12:20:00,30.37,30.37,30.34,30.36,7400.0,16.6193,16.6193,16.6029,16.6138,7400.0
2005-12-05 12:30:00,30.34,30.39,30.34,30.39,2700.0,16.6029,16.6303,16.6029,16.6303,2700.0
2005-12-05 12:40:00,30.39,30.43,30.36,30.36,10300.0,16.6303,16.6521,16.6138,16.6138,10300.0
2005-12-05 12:50:00,30.35,30.36,30.35,30.36,2100.0,16.6084,16.6138,16.6084,16.6138,2100.0
2005-12-05 13:00:00,30.36,30.38,30.35,30.36,5400.0,16.6138,16.6248,16.6084,16.6138,5400.0
2005-12-05 13:10:00,30.37,30.38,30.37,30.37,4500.0,16.6193,16.6248,16.6193,16.6193,4500.0
2005-12-05 13:20:00,30.37,30.41,30.37,30.41,10100.0,16.6193,16.6412,16.6193,16.6412,10100.0
2005-12-05 13:30:00,30.41,30.41,30.36,30.39,12000.0,16.6412,16.6412,16.6138,16.6303,12000.0
2005-12-05 13:40:00,30.39,30.43,30.38,30.39,5400.0,16.6303,16.6521,16.6248,16.6303,5400.0
2005-12-05 13:50:00,30.39,30.39,30.38,30.38,2400.0,16.6303,16.6303,16.6248,16.6248,2400.0
2005-12-05 14:00:00,30.39,30.39,30.38,30.38,6900.0,16.6303,16.6303,16.6248,16.6248,6900.0
2005-12-05 14:10:00,30.38,30.42,30.36,30.42,11700.0,16.6248,16.6467,16.6138,16.6467,11700.0
2005-12-05 14:20:00,30.42,30.43,30.4,30.41,5300.0,16.6467,16.6521,16.6357,16.6412,5300.0
2005-12-05 14:30:00,30.41,30.45,30.39,30.45,4300.0,16.6412,16.6631,16.6303,16.6631,4300.0
2005-12-05 14:40:00,30.46,30.49,30.46,30.47,4100.0,16.6686,16.685,16.6686,16.674,4100.0
2005-12-05 14:50:00,30.47,30.47,30.44,30.45,5200.0,16.674,16.674,16.6576,16.6631,5200.0
2005-12-05 15:00:00,30.45,30.46,30.41,30.41,10200.0,16.6631,16.6686,16.6412,16.6412,10200.0
2005-12-05 15:10:00,30.4,30.42,30.39,30.42,32100.0,16.6357,16.6467,16.6303,16.6467,32100.0
2005-12-05 15:20:00,30.4,30.41,30.38,30.4,11100.0,16.6357,16.6412,16.6248,16.6357,11100.0
2005-12-05 15:30:00,30.4,30.46,30.39,30.44,15000.0,16.6357,16.6686,16.6303,16.6576,15000.0
2005-12-05 15:40:00,30.45,30.49,30.44,30.46,40100.0,16.6631,16.685,16.6576,16.6686,40100.0
2005-12-05 15:50:00,30.46,30.47,30.4,30.41,34000.0,16.6686,16.674,16.6357,16.6412,34000.0
2005-12-06 09:30:00,30.41,30.65,30.41,30.61,8800.0,16.6412,16.7725,16.6412,16.7507,8800.0
2005-12-06 09:40:00,30.6,30.71,30.6,30.66,3400.0,16.7452,16.8054,16.7452,16.778,3400.0
2005-12-06 09:50:00,30.66,30.69,30.62,30.62,3100.0,16.778,16.7944,16.7561,16.7561,3100.0
2005-12-06 10:00:00,30.63,30.63,30.52,30.53,4500.0,16.7616,16.7616,16.7014,16.7069,4500.0
2005-12-06 10:10:00,30.53,30.53,30.46,30.46,3300.0,16.7069,16.7069,16.6686,16.6686,3300.0
2005-12-06 10:20:00,30.48,30.5,30.45,30.49,11500.0,16.6795,16.6905,16.6631,16.685,11500.0
2005-12-06 10:30:00,30.51,30.54,30.5,30.51,2700.0,16.6959,16.7123,16.6905,16.6959,2700.0
2005-12-06 10:40:00,30.52,30.57,30.5,30.57,4300.0,16.7014,16.7288,16.6905,16.7288,4300.0
2005-12-06 10:50:00,30.57,30.6,30.51,30.58,6900.0,16.7288,16.7452,16.6959,16.7342,6900.0
2005-12-06 11:00:00,30.61,30.62,30.55,30.56,3100.0,16.7507,16.7561,16.7178,16.7233,3100.0
2005-12-06 11:10:00,30.56,30.56,30.51,30.53,3300.0,16.7233,16.7233,16.6959,16.7069,3300.0
2005-12-06 11:20:00,30.52,30.52,30.5,30.5,1700.0,16.7014,16.7014,16.6905,16.6905,1700.0
2005-12-06 11:30:00,30.5,30.51,30.5,30.5,1300.0,16.6905,16.6959,16.6905,16.6905,1300.0
2005-12-06 11:40:00,30.5,30.51,30.5,30.51,2500.0,16.6905,16.6959,16.6905,16.6959,2500.0
2005-12-06 11:50:00,30.51,30.51,30.48,30.48,4000.0,16.6959,16.6959,16.6795,16.6795,4000.0
2005-12-06 12:00:00,30.48,30.48,30.46,30.47,5700.0,16.6795,16.6795,16.6686,16.674,5700.0
2005-12-06 12:10:00,30.47,30.58,30.47,30.58,12200.0,16.674,16.7342,16.674,16.7342,12200.0
2005-12-06 12:20:00,30.56,30.56,30.54,30.55,2200.0,16.7233,16.7233,16.7123,16.7178,2200.0
2005-12-06 12:30:00,30.55,30.57,30.52,30.52,4100.0,16.7178,16.7288,16.7014,16.7014,4100.0
2005-12-06 12:40:00,30.53,30.54,30.52,30.53,2800.0,16.7069,16.7123,16.7014,16.7069,2800.0
2005-12-06 12:50:00,30.53,30.54,30.52,30.54,3000.0,16.7069,16.7123,16.7014,16.7123,3000.0
2005-12-06 13:00:00,30.53,30.58,30.53,30.55,3900.0,16.7069,16.7342,16.7069,16.7178,3900.0
2005-12-06 13:10:00,30.56,30.62,30.56,30.62,5100.0,16.7233,16.7561,16.7233,16.7561,5100.0
2005-12-06 13:20:00,30.61,30.63,30.58,30.61,4200.0,16.7507,16.7616,16.7342,16.7507,4200.0
2005-12-06 13:30:00,30.62,30.63,30.6,30.61,4000.0,16.7561,16.7616,16.7452,16.7507,4000.0
2005-12-06 13:40:00,30.61,30.62,30.57,30.59,4000.0,16.7507,16.7561,16.7288,16.7397,4000.0
2005-12-06 13:50:00,30.58,30.61,30.57,30.61,2900.0,16.7342,16.7507,16.7288,16.7507,2900.0
2005-12-06 14:00:00,30.61,30.61,30.57,30.59,2300.0,16.7507,16.7507,16.7288,16.7397,2300.0
2005-12-06 14:10:00,30.57,30.61,30.54,30.59,5300.0,16.7288,16.7507,16.7123,16.7397,5300.0
2005-12-06 14:20:00,30.61,30.61,30.57,30.57,3900.0,16.7507,16.7507,16.7288,16.7288,3900.0
2005-12-06 14:30:00,30.58,30.59,30.55,30.55,2100.0,16.7342,16.7397,16.7178,16.7178,2100.0
2005-12-06 14:40:00,30.56,30.56,30.55,30.55,3700.0,16.7233,16.7233,16.7178,16.7178,3700.0
2005-12-06 14:50:00,30.56,30.57,30.55,30.56,4200.0,16.7233,16.7288,16.7178,16.7233,4200.0
2005-12-06 15:00:00,30.57,30.59,30.53,30.53,7600.0,16.7288,16.7397,16.7069,16.7069,7600.0
2005-12-06 15:10:00,30.52,30.52,30.45,30.46,6700.0,16.7014,16.7014,16.6631,16.6686,6700.0
2005-12-06 15:20:00,30.47,30.5,30.46,30.5,10400.0,16.674,16.6905,16.6686,16.6905,10400.0
2005-12-06 15:30:00,30.5,30.52,30.47,30.47,16700.0,16.6905,16.7014,16.674,16.674,16700.0
2005-12-06 15:40:00,30.45,30.45,30.38,30.39,6300.0,16.6631,16.6631,16.6248,16.6303,6300.0
2005-12-06 15:50:00,30.39,30.46,30.35,30.45,32700.0,16.6303,16.6686,16.6084,16.6631,32700.0
2005-12-07 09:30:00,30.37,30.54,30.37,30.49,21000.0,16.6193,16.7123,16.6193,16.685,21000.0
2005-12-07 09:40:00,30.49,30.55,30.45,30.55,35900.0,16.685,16.7178,16.6631,16.7178,35900.0
2005-12-07 09:50:00,30.55,30.57,30.52,30.52,11200.0,16.7178,16.7288,16.7014,16.7014,11200.0
2005-12-07 10:00:00,30.52,30.56,30.5,30.55,6500.0,16.7014,16.7233,16.6905,16.7178,6500.0
2005-12-07 10:10:00,30.53,30.54,30.52,30.52,3200.0,16.7069,16.7123,16.7014,16.7014,3200.0
2005-12-07 10:20:00,30.5,30.55,30.5,30.53,11100.0,16.6905,16.7178,16.6905,16.7069,11100.0
2005-12-07 10:30:00,30.53,30.55,30.51,30.51,3900.0,16.7069,16.7178,16.6959,16.6959,3900.0
2005-12-07 10:40:00,30.51,30.52,30.46,30.49,2400.0,16.6959,16.7014,16.6686,16.685,2400.0
2005-12-07 10:50:00,30.49,30.49,30.36,30.38,9200.0,16.685,16.685,16.6138,16.6248,9200.0
2005-12-07 11:00:00,30.34,30.36,30.33,30.34,5700.0,16.6029,16.6138,16.5974,16.6029,5700.0
2005-12-07 11:10:00,30.34,30.37,30.3,30.32,4100.0,16.6029,16.6193,16.581,16.592,4100.0
2005-12-07 11:20:00,30.29,30.35,30.29,30.34,3700.0,16.5755,16.6084,16.5755,16.6029,3700.0
2005-12-07 11:30:00,30.34,30.42,30.34,30.4,32600.0,16.6029,16.6467,16.6029,16.6357,32600.0
2005-12-07 11:40:00,30.42,30.44,30.4,30.44,54300.0,16.6467,16.6576,16.6357,16.6576,54300.0
2005-12-07 11:50:00,30.44,30.48,30.39,30.4,12000.0,16.6576,16.6795,16.6303,16.6357,12000.0
2005-12-07 12:00:00,30.4,30.47,30.4,30.46,117000.0,16.6357,16.674,16.6357,16.6686,117000.0
2005-12-07 12:10:00,30.46,30.46,30.37,30.41,7800.0,16.6686,16.6686,16.6193,16.6412,7800.0
2005-12-07 12:20:00,30.42,30.45,30.39,30.42,6200.0,16.6467,16.6631,16.6303,16.6467,6200.0
2005-12-07 12:30:00,30.41,30.42,30.4,30.41,5000.0,16.6412,16.6467,16.6357,16.6412,5000.0
2005-12-07 12:40:00,30.41,30.46,30.41,30.43,14900.0,16.6412,16.6686,16.6412,16.6521,14900.0
2005-12-07 12:50:00,30.43,30.44,30.41,30.41,38800.0,16.6521,16.6576,16.6412,16.6412,38800.0
2005-12-07 13:00:00,30.41,30.41,30.4,30.41,15100.0,16.6412,16.6412,16.6357,16.6412,15100.0
2005-12-07 13:10:00,30.41,30.42,30.4,30.4,17200.0,16.6412,16.6467,16.6357,16.6357,17200.0
2005-12-07 13:20:00,30.4,30.41,30.3,30.3,13400.0,16.6357,16.6412,16.581,16.581,13400.0
2005-12-07 13:30:00,30.29,30.29,30.21,30.25,11400.0,16.5755,16.5755,16.5318,16.5536,11400.0
2005-12-07 13:40:00,30.25,30.32,30.25,30.3,7500.0,16.5536,16.592,16.5536,16.581,7500.0
2005-12-07 13:50:00,30.31,30.32,30.3,30.3,6300.0,16.5865,16.592,16.581,16.581,6300.0
2005-12-07 14:00:00,30.3,30.3,30.24,30.24,12100.0,16.581,16.581,16.5482,16.5482,12100.0
2005-12-07 14:10:00,30.25,30.28,30.25,30.26,4500.0,16.5536,16.5701,16.5536,16.5591,4500.0
2005-12-07 14:20:00,30.27,30.27,30.26,30.26,3000.0,16.5646,16.5646,16.5591,16.5591,3000.0
2005-12-07 14:30:00,30.26,30.27,30.23,30.27,15300.0,16.5591,16.5646,16.5427,16.5646,15300.0
2005-12-07 14:40:00,30.27,30.32,30.27,30.31,6400.0,16.5646,16.592,16.5646,16.5865,6400.0
2005-12-07 14:50:00,30.31,30.33,30.27,30.28,7400.0,16.5865,16.5974,16.5646,16.5701,7400.0
2005-12-07 15:00:00,30.29,30.32,30.27,30.32,7600.0,16.5755,16.592,16.5646,16.592,7600.0
2005-12-07 15:10:00,30.31,30.32,30.3,30.3,6200.0,16.5865,16.592,16.581,16.581,6200.0
2005-12-07 15:20:00,30.3,30.39,30.3,30.38,6900.0,16.581,16.6303,16.581,16.6248,6900.0
2005-12-07 15:30:00,30.39,30.4,30.39,30.4,10200.0,16.6303,16.6357,16.6303,16.6357,10200.0
2005-12-07 15:40:00,30.4,30.4,30.38,30.39,12900.0,16.6357,16.6357,16.6248,16.6303,12900.0
2005-12-07 15:50:00,30.4,30.4,30.37,30.39,28400.0,16.6357,16.6357,16.6193,16.6303,28400.0
2005-12-08 09:30:00,30.38,30.38,30.36,30.37,8900.0,16.6248,16.6248,16.6138,16.6193,8900.0
2005-12-08 09:40:00,30.37,30.45,30.37,30.45,5800.0,16.6193,16.6631,16.6193,16.6631,5800.0
2005-12-08 09:50:00,30.47,30.5,30.45,30.47,10000.0,16.674,16.6905,16.6631,16.674,10000.0
2005-12-08 10:00:00,30.47,30.49,30.47,30.47,3000.0,16.674,16.685,16.674,16.674,3000.0
2005-12-08 10:10:00,30.46,30.47,30.4,30.4,14700.0,16.6686,16.674,16.6357,16.6357,14700.0
2005-12-08 10:20:00,30.41,30.41,30.36,30.36,4100.0,16.6412,16.6412,16.6138,16.6138,4100.0
2005-12-08 10:30:00,30.37,30.38,30.35,30.35,4600.0,16.6193,16.6248,16.6084,16.6084,4600.0
2005-12-08 10:40:00,30.35,30.45,30.35,30.44,12600.0,16.6084,16.6631,16.6084,16.6576,12600.0
2005-12-08 10:50:00,30.44,30.44,30.39,30.41,5100.0,16.6576,16.6576,16.6303,16.6412,5100.0
2005-12-08 11:00:00,30.41,30.48,30.41,30.46,8200.0,16.6412,16.6795,16.6412,16.6686,8200.0
2005-12-08 11:10:00,30.47,30.48,30.45,30.46,3200.0,16.674,16.6795,16.6631,16.6686,3200.0
2005-12-08 11:20:00,30.45,30.47,30.43,30.45,2000.0,16.6631,16.674,16.6521,16.6631,2000.0
2005-12-08 11:30:00,30.44,30.49,30.44,30.49,7600.0,16.6576,16.685,16.6576,16.685,7600.0
2005-12-08 11:40:00,30.48,30.5,30.46,30.5,7300.0,16.6795,16.6905,16.6686,16.6905,7300.0
2005-12-08 11:50:00,30.5,30.5,30.46,30.48,4700.0,16.6905,16.6905,16.6686,16.6795,4700.0
2005-12-08 12:00:00,30.49,30.5,30.48,30.48,3700.0,16.685,16.6905,16.6795,16.6795,3700.0
2005-12-08 12:10:00,30.47,30.49,30.47,30.48,2800.0,16.674,16.685,16.674,16.6795,2800.0
2005-12-08 12:20:00,30.48,30.5,30.47,30.49,4500.0,16.6795,16.6905,16.674,16.685,4500.0
2005-12-08 12:30:00,30.47,30.47,30.44,30.46,2000.0,16.674,16.674,16.6576,16.6686,2000.0
2005-12-08 12:40:00,30.45,30.45,30.4,30.41,3600.0,16.6631,16.6631,16.6357,16.6412,3600.0
2005-12-08 12:50:00,30.44,30.44,30.41,30.43,2600.0,16.6576,16.6576,16.6412,16.6521,2600.0
2005-12-08 13:00:00,30.42,30.42,30.36,30.37,5200.0,16.6467,16.6467,16.6138,16.6193,5200.0
2005-12-08 13:10:00,30.37,30.37,30.34,30.36,3700.0,16.6193,16.6193,16.6029,16.6138,3700.0
2005-12-08 13:20:00,30.37,30.38,30.36,30.36,4100.0,16.6193,16.6248,16.6138,16.6138,4100.0
2005-12-08 13:30:00,30.37,30.41,30.37,30.41,7300.0,16.6193,16.6412,16.6193,16.6412,7300.0
2005-12-08 13:40:00,30.41,30.41,30.36,30.38,1800.0,16.6412,16.6412,16.6138,16.6248,1800.0
2005-12-08 13:50:00,30.38,30.38,30.34,30.35,3900.0,16.6248,16.6248,16.6029,16.6084,3900.0
2005-12-08 14:00:00,30.35,30.37,30.34,30.36,7900.0,16.6084,16.6193,16.6029,16.6138,7900.0
2005-12-08 14:10:00,30.35,30.35,30.3,30.31,25100.0,16.6084,16.6084,16.581,16.5865,25100.0
2005-12-08 14:20:00,30.31,30.34,30.3,30.33,11400.0,16.5865,16.6029,16.581,16.5974,11400.0
2005-12-08 14:30:00,30.31,30.37,30.31,30.37,6300.0,16.5865,16.6193,16.5865,16.6193,6300.0
2005-12-08 14:40:00,30.37,30.37,30.34,30.35,7400.0,16.6193,16.6193,16.6029,16.6084,7400.0
2005-12-08 14:50:00,30.35,30.39,30.32,30.32,13000.0,16.6084,16.6303,16.592,16.592,13000.0
2005-12-08 15:00:00,30.31,30.35,30.31,30.33,12100.0,16.5865,16.6084,16.5865,16.5974,12100.0
2005-12-08 15:10:00,30.34,30.35,30.32,30.35,17300.0,16.6029,16.6084,16.592,16.6084,17300.0
2005-12-08 15:20:00,30.34,30.34,30.33,30.33,3700.0,16.6029,16.6029,16.5974,16.5974,3700.0
2005-12-08 15:30:00,30.33,30.37,30.32,30.35,4300.0,16.5974,16.6193,16.592,16.6084,4300.0
2005-12-08 15:40:00,30.33,30.39,30.33,30.35,8200.0,16.5974,16.6303,16.5974,16.6084,8200.0
2005-12-08 15:50:00,30.37,30.37,30.33,30.34,8200.0,16.6193,16.6193,16.5974,16.6029,8200.0
2005-12-09 09:30:00,30.32,30.56,30.32,30.56,4600.0,16.592,16.7233,16.592,16.7233,4600.0
2005-12-09 09:40:00,30.55,30.68,30.55,30.64,8100.0,16.7178,16.789,16.7178,16.7671,8100.0
2005-12-09 09:50:00,30.64,30.65,30.61,30.61,6400.0,16.7671,16.7725,16.7507,16.7507,6400.0
2005-12-09 10:00:00,30.61,30.65,30.61,30.63,5300.0,16.7507,16.7725,16.7507,16.7616,5300.0
2005-12-09 10:10:00,30.63,30.66,30.62,30.65,4400.0,16.7616,16.778,16.7561,16.7725,4400.0
2005-12-09 10:20:00,30.64,30.65,30.58,30.6,5700.0,16.7671,16.7725,16.7342,16.7452,5700.0
2005-12-09 10:30:00,30.59,30.61,30.55,30.57,5100.0,16.7397,16.7507,16.7178,16.7288,5100.0
2005-12-09 10:40:00,30.58,30.58,30.54,30.54,6500.0,16.7342,16.7342,16.7123,16.7123,6500.0
2005-12-09 10:50:00,30.53,30.54,30.48,30.51,11600.0,16.7069,16.7123,16.6795,16.6959,11600.0
2005-12-09 11:00:00,30.53,30.56,30.53,30.56,2700.0,16.7069,16.7233,16.7069,16.7233,2700.0
2005-12-09 11:10:00,30.58,30.62,30.58,30.6,3300.0,16.7342,16.7561,16.7342,16.7452,3300.0
2005-12-09 11:20:00,30.6,30.61,30.56,30.59,4900.0,16.7452,16.7507,16.7233,16.7397,4900.0
2005-12-09 11:30:00,30.59,30.63,30.59,30.62,4000.0,16.7397,16.7616,16.7397,16.7561,4000.0
2005-12-09 11:40:00,30.63,30.63,30.58,30.61,4200.0,16.7616,16.7616,16.7342,16.7507,4200.0
2005-12-09 11:50:00,30.63,30.64,30.58,30.58,2800.0,16.7616,16.7671,16.7342,16.7342,2800.0
2005-12-09 12:00:00,30.55,30.63,30.55,30.62,1400.0,16.7178,16.7616,16.7178,16.7561,1400.0
2005-12-09 12:10:00,30.63,30.66,30.63,30.66,2400.0,16.7616,16.778,16.7616,16.778,2400.0
2005-12-09 12:20:00,30.66,30.68,30.64,30.67,3100.0,16.778,16.789,16.7671,16.7835,3100.0
2005-12-09 12:30:00,30.66,30.67,30.62,30.65,5700.0,16.778,16.7835,16.7561,16.7725,5700.0
2005-12-09 12:40:00,30.66,30.67,30.63,30.64,3100.0,16.778,16.7835,16.7616,16.7671,3100.0
2005-12-09 12:50:00,30.64,30.67,30.62,30.67,3800.0,16.7671,16.7835,16.7561,16.7835,3800.0
2005-12-09 13:00:00,30.67,30.7,30.63,30.65,5900.0,16.7835,16.7999,16.7616,16.7725,5900.0
2005-12-09 13:10:00,30.67,30.67,30.66,30.67,4600.0,16.7835,16.7835,16.778,16.7835,4600.0
2005-12-09 13:20:00,30.66,30.68,30.66,30.68,900.0,16.778,16.789,16.778,16.789,900.0
2005-12-09 13:30:00,30.67,30.74,30.64,30.74,4700.0,16.7835,16.8218,16.7671,16.8218,4700.0
2005-12-09 13:40:00,30.73,30.76,30.73,30.74,5900.0,16.8163,16.8327,16.8163,16.8218,5900.0
2005-12-09 13:50:00,30.75,30.76,30.71,30.71,4300.0,16.8273,16.8327,16.8054,16.8054,4300.0
2005-12-09 14:00:00,30.7,30.75,30.67,30.7,9200.0,16.7999,16.8273,16.7835,16.7999,9200.0
2005-12-09 14:10:00,30.7,30.72,30.69,30.72,5800.0,16.7999,16.8108,16.7944,16.8108,5800.0
2005-12-09 14:20:00,30.72,30.75,30.71,30.74,4100.0,16.8108,16.8273,16.8054,16.8218,4100.0
2005-12-09 14:30:00,30.75,30.75,30.7,30.7,4400.0,16.8273,16.8273,16.7999,16.7999,4400.0
2005-12-09 14:40:00,30.7,30.7,30.65,30.68,3500.0,16.7999,16.7999,16.7725,16.789,3500.0
2005-12-09 14:50:00,30.69,30.69,30.67,30.67,2000.0,16.7944,16.7944,16.7835,16.7835,2000.0
2005-12-09 15:00:00,30.64,30.65,30.6,30.61,4500.0,16.7671,16.7725,16.7452,16.7507,4500.0
2005-12-09 15:10:00,30.61,30.63,30.57,30.59,7800.0,16.7507,16.7616,16.7288,16.7397,7800.0
2005-12-09 15:20:00,30.6,30.65,30.6,30.61,5600.0,16.7452,16.7725,16.7452,16.7507,5600.0
2005-12-09 15:30:00,30.61,30.62,30.59,30.59,5500.0,16.7507,16.7561,16.7397,16.7397,5500.0
2005-12-09 15:40:00,30.59,30.65,30.59,30.61,5600.0,16.7397,16.7725,16.7397,16.7507,5600.0
2005-12-09 15:50:00,30.61,30.65,30.59,30.6,10200.0,16.7507,16.7725,16.7397,16.7452,10200.0
2005-12-12 09:30:00,30.73,30.73,30.68,30.7,8600.0,16.8163,16.8163,16.789,16.7999,8600.0
2005-12-12 09:40:00,30.72,30.79,30.64,30.79,39400.0,16.8108,16.8492,16.7671,16.8492,39400.0
2005-12-12 09:50:00,30.8,30.88,30.75,30.88,55900.0,16.8546,16.8984,16.8273,16.8984,55900.0
2005-12-12 10:00:00,30.86,30.86,30.78,30.79,4700.0,16.8875,16.8875,16.8437,16.8492,4700.0
2005-12-12 10:10:00,30.79,30.82,30.73,30.82,5200.0,16.8492,16.8656,16.8163,16.8656,5200.0
2005-12-12 10:20:00,30.8,30.81,30.79,30.81,2700.0,16.8546,16.8601,16.8492,16.8601,2700.0
2005-12-12 10:30:00,30.83,30.83,30.74,30.77,3600.0,16.871,16.871,16.8218,16.8382,3600.0
2005-12-12 10:40:00,30.78,30.82,30.76,30.79,3400.0,16.8437,16.8656,16.8327,16.8492,3400.0
2005-12-12 10:50:00,30.79,30.8,30.77,30.77,1700.0,16.8492,16.8546,16.8382,16.8382,1700.0
2005-12-12 11:00:00,30.78,30.8,30.77,30.78,9100.0,16.8437,16.8546,16.8382,16.8437,9100.0
2005-12-12 11:10:00,30.78,30.79,30.77,30.77,4700.0,16.8437,16.8492,16.8382,16.8382,4700.0
2005-12-12 11:20:00,30.77,30.78,30.75,30.76,4000.0,16.8382,16.8437,16.8273,16.8327,4000.0
2005-12-12 11:30:00,30.76,30.76,30.73,30.73,1700.0,16.8327,16.8327,16.8163,16.8163,1700.0
2005-12-12 11:40:00,30.73,30.77,30.7,30.75,4800.0,16.8163,16.8382,16.7999,16.8273,4800.0
2005-12-12 11:50:00,30.75,30.79,30.71,30.71,5700.0,16.8273,16.8492,16.8054,16.8054,5700.0
2005-12-12 12:00:00,30.71,30.73,30.7,30.7,3000.0,16.8054,16.8163,16.7999,16.7999,3000.0
2005-12-12 12:10:00,30.69,30.69,30.69,30.69,5900.0,16.7944,16.7944,16.7944,16.7944,5900.0
2005-12-12 12:20:00,30.69,30.69,30.65,30.66,2800.0,16.7944,16.7944,16.7725,16.778,2800.0
2005-12-12 12:30:00,30.64,30.65,30.62,30.62,900.0,16.7671,16.7725,16.7561,16.7561,900.0
2005-12-12 12:40:00,30.61,30.61,30.52,30.52,1900.0,16.7507,16.7507,16.7014,16.7014,1900.0
2005-12-12 12:50:00,30.52,30.57,30.52,30.55,1900.0,16.7014,16.7288,16.7014,16.7178,1900.0
2005-12-12 13:00:00,30.55,30.56,30.47,30.48,5400.0,16.7178,16.7233,16.674,16.6795,5400.0
2005-12-12 13:10:00,30.49,30.52,30.48,30.5,9200.0,16.685,16.7014,16.6795,16.6905,9200.0
2005-12-12 13:20:00,30.5,30.5,30.46,30.46,3400.0,16.6905,16.6905,16.6686,16.6686,3400.0
2005-12-12 13:30:00,30.45,30.46,30.43,30.43,3500.0,16.6631,16.6686,16.6521,16.6521,3500.0
2005-12-12 13:40:00,30.44,30.47,30.41,30.44,8700.0,16.6576,16.674,16.6412,16.6576,8700.0
2005-12-12 13:50:00,30.45,30.46,30.44,30.44,1500.0,16.6631,16.6686,16.6576,16.6576,1500.0
2005-12-12 14:00:00,30.45,30.49,30.44,30.47,4900.0,16.6631,16.685,16.6576,16.674,4900.0
2005-12-12 14:10:00,30.46,30.46,30.41,30.42,4300.0,16.6686,16.6686,16.6412,16.6467,4300.0
2005-12-12 14:20:00,30.42,30.44,30.41,30.44,2100.0,16.6467,16.6576,16.6412,16.6576,2100.0
2005-12-12 14:30:00,30.45,30.47,30.44,30.47,3600.0,16.6631,16.674,16.6576,16.674,3600.0
2005-12-12 14:40:00,30.48,30.49,30.46,30.48,4300.0,16.6795,16.685,16.6686,16.6795,4300.0
2005-12-12 14:50:00,30.48,30.55,30.48,30.55,6400.0,16.6795,16.7178,16.6795,16.7178,6400.0
2005-12-12 15:00:00,30.54,30.54,30.49,30.5,2100.0,16.7123,16.7123,16.685,16.6905,2100.0
2005-12-12 15:10:00,30.49,30.63,30.49,30.58,9700.0,16.685,16.7616,16.685,16.7342,9700.0
2005-12-12 15:20:00,30.58,30.58,30.54,30.54,2400.0,16.7342,16.7342,16.7123,16.7123,2400.0
2005-12-12 15:30:00,30.55,30.57,30.51,30.51,4100.0,16.7178,16.7288,16.6959,16.6959,4100.0
2005-12-12 15:40:00,30.49,30.56,30.49,30.54,5800.0,16.685,16.7233,16.685,16.7123,5800.0
2005-12-12 15:50:00,30.53,30.63,30.52,30.53,20300.0,16.7069,16.7616,16.7014,16.7069,20300.0
2005-12-13 09:30:00,30.5,30.63,30.47,30.53,12200.0,16.6905,16.7616,16.674,16.7069,12200.0
2005-12-13 09:40:00,30.53,30.63,30.53,30.63,6900.0,16.7069,16.7616,16.7069,16.7616,6900.0
2005-12-13 09:50:00,30.63,30.74,30.63,30.74,11200.0,16.7616,16.8218,16.7616,16.8218,11200.0
2005-12-13 10:00:00,30.74,30.87,30.67,30.73,17600.0,16.8218,16.8929,16.7835,16.8163,17600.0
2005-12-13 10:10:00,30.73,30.78,30.71,30.77,5000.0,16.8163,16.8437,16.8054,16.8382,5000.0
2005-12-13 10:20:00,30.78,30.81,30.75,30.81,3300.0,16.8437,16.8601,16.8273,16.8601,3300.0
2005-12-13 10:30:00,30.78,30.84,30.77,30.8,4000.0,16.8437,16.8765,16.8382,16.8546,4000.0
2005-12-13 10:40:00,30.81,30.81,30.79,30.8,2600.0,16.8601,16.8601,16.8492,16.8546,2600.0
2005-12-13 10:50:00,30.8,30.83,30.79,30.82,3500.0,16.8546,16.871,16.8492,16.8656,3500.0
2005-12-13 11:00:00,30.83,30.87,30.83,30.84,6800.0,16.871,16.8929,16.871,16.8765,6800.0
2005-12-13 11:10:00,30.84,30.84,30.81,30.81,2300.0,16.8765,16.8765,16.8601,16.8601,2300.0
2005-12-13 11:20:00,30.8,30.8,30.67,30.67,4900.0,16.8546,16.8546,16.7835,16.7835,4900.0
2005-12-13 11:30:00,30.69,30.71,30.68,30.7,2600.0,16.7944,16.8054,16.789,16.7999,2600.0
2005-12-13 11:40:00,30.68,30.7,30.68,30.69,2500.0,16.789,16.7999,16.789,16.7944,2500.0
2005-12-13 11:50:00,30.69,30.71,30.68,30.68,2400.0,16.7944,16.8054,16.789,16.789,2400.0
2005-12-13 12:00:00,30.71,30.71,30.69,30.71,1400.0,16.8054,16.8054,16.7944,16.8054,1400.0
2005-12-13 12:10:00,30.71,30.72,30.7,30.71,2700.0,16.8054,16.8108,16.7999,16.8054,2700.0
2005-12-13 12:20:00,30.72,30.73,30.64,30.64,10000.0,16.8108,16.8163,16.7671,16.7671,10000.0
2005-12-13 12:30:00,30.66,30.68,30.64,30.66,8500.0,16.778,16.789,16.7671,16.778,8500.0
2005-12-13 12:40:00,30.67,30.73,30.67,30.72,3600.0,16.7835,16.8163,16.7835,16.8108,3600.0
2005-12-13 12:50:00,30.72,30.74,30.71,30.73,3100.0,16.8108,16.8218,16.8054,16.8163,3100.0
2005-12-13 13:00:00,30.71,30.72,30.7,30.7,1900.0,16.8054,16.8108,16.7999,16.7999,1900.0
2005-12-13 13:10:00,30.72,30.73,30.72,30.73,1500.0,16.8108,16.8163,16.8108,16.8163,1500.0
2005-12-13 13:20:00,30.73,30.75,30.72,30.74,2200.0,16.8163,16.8273,16.8108,16.8218,2200.0
2005-12-13 13:30:00,30.74,30.77,30.73,30.76,7800.0,16.8218,16.8382,16.8163,16.8327,7800.0
2005-12-13 13:40:00,30.77,30.77,30.76,30.77,1600.0,16.8382,16.8382,16.8327,16.8382,1600.0
2005-12-13 13:50:00,30.78,30.78,30.73,30.74,12400.0,16.8437,16.8437,16.8163,16.8218,12400.0
2005-12-13 14:00:00,30.74,30.79,30.73,30.77,8900.0,16.8218,16.8492,16.8163,16.8382,8900.0
2005-12-13 14:10:00,30.78,30.88,30.75,30.87,13900.0,16.8437,16.8984,16.8273,16.8929,13900.0
2005-12-13 14:20:00,30.83,30.94,30.83,30.9,10800.0,16.871,16.9312,16.871,16.9093,10800.0
2005-12-13 14:30:00,30.91,30.92,30.88,30.9,17500.0,16.9148,16.9203,16.8984,16.9093,17500.0
2005-12-13 14:40:00,30.9,30.9,30.88,30.88,9700.0,16.9093,16.9093,16.8984,16.8984,9700.0
2005-12-13 14:50:00,30.88,30.93,30.88,30.92,27300.0,16.8984,16.9258,16.8984,16.9203,27300.0
2005-12-13 15:00:00,30.91,30.92,30.87,30.88,7800.0,16.9148,16.9203,16.8929,16.8984,7800.0
2005-12-13 15:10:00,30.85,30.86,30.83,30.83,11300.0,16.882,16.8875,16.871,16.871,11300.0
2005-12-13 15:20:00,30.84,30.86,30.81,30.84,5700.0,16.8765,16.8875,16.8601,16.8765,5700.0
2005-12-13 15:30:00,30.84,30.84,30.81,30.83,5300.0,16.8765,16.8765,16.8601,16.871,5300.0
2005-12-13 15:40:00,30.83,30.87,30.79,30.83,9800.0,16.871,16.8929,16.8492,16.871,9800.0
2005-12-13 15:50:00,30.82,30.85,30.78,30.85,11700.0,16.8656,16.882,16.8437,16.882,11700.0
2005-12-14 09:30:00,30.87,30.96,30.87,30.93,5100.0,16.8929,16.9422,16.8929,16.9258,5100.0
2005-12-14 09:40:00,30.94,31.0,30.93,30.98,10400.0,16.9312,16.9641,16.9258,16.9531,10400.0
2005-12-14 09:50:00,30.98,31.17,30.98,31.14,45500.0,16.9531,17.0571,16.9531,17.0407,45500.0
2005-12-14 10:00:00,31.14,31.2,31.06,31.06,11600.0,17.0407,17.0735,16.9969,16.9969,11600.0
2005-12-14 10:10:00,31.06,31.15,31.06,31.14,7300.0,16.9969,17.0462,16.9969,17.0407,7300.0
2005-12-14 10:20:00,31.15,31.22,31.15,31.2,10400.0,17.0462,17.0845,17.0462,17.0735,10400.0
2005-12-14 10:30:00,31.2,31.21,31.12,31.18,11000.0,17.0735,17.079,17.0297,17.0626,11000.0
2005-12-14 10:40:00,31.16,31.23,31.16,31.22,11100.0,17.0516,17.0899,17.0516,17.0845,11100.0
2005-12-14 10:50:00,31.22,31.29,31.2,31.27,9300.0,17.0845,17.1228,17.0735,17.1118,9300.0
2005-12-14 11:00:00,31.27,31.29,31.25,31.26,11100.0,17.1118,17.1228,17.1009,17.1063,11100.0
2005-12-14 11:10:00,31.27,31.35,31.27,31.34,14300.0,17.1118,17.1556,17.1118,17.1501,14300.0
2005-12-14 11:20:00,31.34,31.37,31.34,31.37,4600.0,17.1501,17.1665,17.1501,17.1665,4600.0
2005-12-14 11:30:00,31.37,31.38,31.35,31.37,5700.0,17.1665,17.172,17.1556,17.1665,5700.0
2005-12-14 11:40:00,31.37,31.44,31.36,31.44,6300.0,17.1665,17.2049,17.1611,17.2049,6300.0
2005-12-14 11:50:00,31.43,31.44,31.39,31.39,4500.0,17.1994,17.2049,17.1775,17.1775,4500.0
2005-12-14 12:00:00,31.4,31.42,31.38,31.4,3700.0,17.183,17.1939,17.172,17.183,3700.0
2005-12-14 12:10:00,31.41,31.43,31.38,31.39,3600.0,17.1884,17.1994,17.172,17.1775,3600.0
2005-12-14 12:20:00,31.39,31.45,31.38,31.43,8000.0,17.1775,17.2103,17.172,17.1994,8000.0
2005-12-14 12:30:00,31.41,31.43,31.41,31.42,2700.0,17.1884,17.1994,17.1884,17.1939,2700.0
2005-12-14 12:40:00,31.41,31.42,31.38,31.39,7600.0,17.1884,17.1939,17.172,17.1775,7600.0
2005-12-14 12:50:00,31.39,31.41,31.37,31.4,6000.0,17.1775,17.1884,17.1665,17.183,6000.0
2005-12-14 13:00:00,31.4,31.4,31.37,31.38,6900.0,17.183,17.183,17.1665,17.172,6900.0
2005-12-14 13:10:00,31.36,31.37,31.35,31.36,6200.0,17.1611,17.1665,17.1556,17.1611,6200.0
2005-12-14 13:20:00,31.37,31.39,31.36,31.39,10000.0,17.1665,17.1775,17.1611,17.1775,10000.0
2005-12-14 13:30:00,31.39,31.43,31.37,31.37,7300.0,17.1775,17.1994,17.1665,17.1665,7300.0
2005-12-14 13:40:00,31.36,31.47,31.36,31.47,6600.0,17.1611,17.2213,17.1611,17.2213,6600.0
2005-12-14 13:50:00,31.45,31.49,31.45,31.47,7400.0,17.2103,17.2322,17.2103,17.2213,7400.0
2005-12-14 14:00:00,31.47,31.49,31.46,31.48,4800.0,17.2213,17.2322,17.2158,17.2267,4800.0
2005-12-14 14:10:00,31.48,31.48,31.44,31.47,7000.0,17.2267,17.2267,17.2049,17.2213,7000.0
2005-12-14 14:20:00,31.47,31.48,31.45,31.46,9400.0,17.2213,17.2267,17.2103,17.2158,9400.0
2005-12-14 14:30:00,31.46,31.46,31.37,31.37,9000.0,17.2158,17.2158,17.1665,17.1665,9000.0
2005-12-14 14:40:00,31.38,31.39,31.3,31.33,13000.0,17.172,17.1775,17.1282,17.1447,13000.0
2005-12-14 14:50:00,31.33,31.33,31.24,31.31,9300.0,17.1447,17.1447,17.0954,17.1337,9300.0
2005-12-14 15:00:00,31.31,31.32,31.31,31.31,4000.0,17.1337,17.1392,17.1337,17.1337,4000.0
2005-12-14 15:10:00,31.31,31.32,31.29,31.29,5300.0,17.1337,17.1392,17.1228,17.1228,5300.0
2005-12-14 15:20:00,31.28,31.29,31.26,31.26,3400.0,17.1173,17.1228,17.1063,17.1063,3400.0
2005-12-14 15:30:00,31.26,31.27,31.25,31.25,27600.0,17.1063,17.1118,17.1009,17.1009,27600.0
2005-12-14 15:40:00,31.26,31.26,31.23,31.24,11200.0,17.1063,17.1063,17.0899,17.0954,11200.0
2005-12-14 15:50:00,31.23,31.24,31.23,31.23,10900.0,17.0899,17.0954,17.0899,17.0899,10900.0
2005-12-15 09:30:00,31.21,31.24,31.15,31.24,11600.0,17.079,17.0954,17.0462,17.0954,11600.0
2005-12-15 09:40:00,31.24,31.25,31.19,31.22,12300.0,17.0954,17.1009,17.068,17.0845,12300.0
2005-12-15 09:50:00,31.22,31.23,31.17,31.18,14300.0,17.0845,17.0899,17.0571,17.0626,14300.0
2005-12-15 10:00:00,31.18,31.18,31.08,31.08,14600.0,17.0626,17.0626,17.0078,17.0078,14600.0
2005-12-15 10:10:00,31.07,31.07,30.91,30.93,11200.0,17.0024,17.0024,16.9148,16.9258,11200.0
2005-12-15 10:20:00,30.93,31.0,30.93,30.97,5800.0,16.9258,16.9641,16.9258,16.9477,5800.0
2005-12-15 10:30:00,30.97,30.97,30.92,30.94,9600.0,16.9477,16.9477,16.9203,16.9312,9600.0
2005-12-15 10:40:00,30.94,30.99,30.92,30.97,10200.0,16.9312,16.9586,16.9203,16.9477,10200.0
2005-12-15 10:50:00,30.98,31.05,30.97,31.03,7300.0,16.9531,16.9914,16.9477,16.9805,7300.0
2005-12-15 11:00:00,30.97,31.04,30.97,31.02,4200.0,16.9477,16.986,16.9477,16.975,4200.0
2005-12-15 11:10:00,31.02,31.08,31.02,31.08,66300.0,16.975,17.0078,16.975,17.0078,66300.0
2005-12-15 11:20:00,31.08,31.18,31.08,31.14,14100.0,17.0078,17.0626,17.0078,17.0407,14100.0
2005-12-15 11:30:00,31.13,31.2,31.13,31.2,7600.0,17.0352,17.0735,17.0352,17.0735,7600.0
2005-12-15 11:40:00,31.2,31.24,31.19,31.22,11000.0,17.0735,17.0954,17.068,17.0845,11000.0
2005-12-15 11:50:00,31.21,31.23,31.21,31.23,5800.0,17.079,17.0899,17.079,17.0899,5800.0
2005-12-15 12:00:00,31.22,31.24,31.22,31.23,7300.0,17.0845,17.0954,17.0845,17.0899,7300.0
2005-12-15 12:10:00,31.23,31.24,31.22,31.23,4200.0,17.0899,17.0954,17.0845,17.0899,4200.0
2005-12-15 12:20:00,31.23,31.25,31.22,31.24,6700.0,17.0899,17.1009,17.0845,17.0954,6700.0
2005-12-15 12:30:00,31.24,31.24,31.18,31.19,5700.0,17.0954,17.0954,17.0626,17.068,5700.0
2005-12-15 12:40:00,31.2,31.25,31.2,31.25,4300.0,17.0735,17.1009,17.0735,17.1009,4300.0
2005-12-15 12:50:00,31.25,31.26,31.24,31.25,6000.0,17.1009,17.1063,17.0954,17.1009,6000.0
2005-12-15 13:00:00,31.25,31.25,31.22,31.22,6000.0,17.1009,17.1009,17.0845,17.0845,6000.0
2005-12-15 13:10:00,31.19,31.2,31.18,31.19,6100.0,17.068,17.0735,17.0626,17.068,6100.0
2005-12-15 13:20:00,31.19,31.21,31.18,31.21,4600.0,17.068,17.079,17.0626,17.079,4600.0
2005-12-15 13:30:00,31.21,31.24,31.21,31.24,3200.0,17.079,17.0954,17.079,17.0954,3200.0
2005-12-15 13:40:00,31.22,31.22,31.16,31.17,13500.0,17.0845,17.0845,17.0516,17.0571,13500.0
2005-12-15 13:50:00,31.17,31.18,31.12,31.14,12100.0,17.0571,17.0626,17.0297,17.0407,12100.0
2005-12-15 14:00:00,31.15,31.18,31.14,31.15,6600.0,17.0462,17.0626,17.0407,17.0462,6600.0
2005-12-15 14:10:00,31.15,31.15,31.13,31.13,2200.0,17.0462,17.0462,17.0352,17.0352,2200.0
2005-12-15 14:20:00,31.14,31.16,31.1,31.11,10100.0,17.0407,17.0516,17.0188,17.0243,10100.0
2005-12-15 14:30:00,31.09,31.1,31.09,31.1,12200.0,17.0133,17.0188,17.0133,17.0188,12200.0
2005-12-15 14:40:00,31.09,31.1,31.04,31.04,15200.0,17.0133,17.0188,16.986,16.986,15200.0
2005-12-15 14:50:00,31.04,31.06,31.02,31.04,64100.0,16.986,16.9969,16.975,16.986,64100.0
2005-12-15 15:00:00,31.04,31.04,31.02,31.04,13600.0,16.986,16.986,16.975,16.986,13600.0
2005-12-15 15:10:00,31.03,31.06,31.03,31.04,6400.0,16.9805,16.9969,16.9805,16.986,6400.0
2005-12-15 15:20:00,31.05,31.09,31.0,31.06,9000.0,16.9914,17.0133,16.9641,16.9969,9000.0
2005-12-15 15:30:00,31.06,31.09,31.04,31.04,17900.0,16.9969,17.0133,16.986,16.986,17900.0
2005-12-15 15:40:00,31.04,31.05,31.01,31.01,10700.0,16.986,16.9914,16.9695,16.9695,10700.0
2005-12-15 15:50:00,31.02,31.11,31.01,31.08,19500.0,16.975,17.0243,16.9695,17.0078,19500.0
2005-12-16 09:30:00,31.1,31.2,31.06,31.2,41600.0,17.0188,17.0735,16.9969,17.0735,41600.0
2005-12-16 09:40:00,31.15,31.19,31.09,31.13,8900.0,17.0462,17.068,17.0133,17.0352,8900.0
2005-12-16 09:50:00,31.15,31.21,31.12,31.21,7200.0,17.0462,17.079,17.0297,17.079,7200.0
2005-12-16 10:00:00,31.22,31.23,31.18,31.22,65000.0,17.0845,17.0899,17.0626,17.0845,65000.0
2005-12-16 10:10:00,31.2,31.23,31.14,31.16,5200.0,17.0735,17.0899,17.0407,17.0516,5200.0
2005-12-16 10:20:00,31.16,31.19,31.14,31.18,3500.0,17.0516,17.068,17.0407,17.0626,3500.0
2005-12-16 10:30:00,31.18,31.19,31.17,31.18,2500.0,17.0626,17.068,17.0571,17.0626,2500.0
2005-12-16 10:40:00,31.18,31.18,31.13,31.15,10400.0,17.0626,17.0626,17.0352,17.0462,10400.0
2005-12-16 10:50:00,31.15,31.18,31.13,31.17,8900.0,17.0462,17.0626,17.0352,17.0571,8900.0
2005-12-16 11:00:00,31.18,31.21,31.18,31.21,4300.0,17.0626,17.079,17.0626,17.079,4300.0
2005-12-16 11:10:00,31.2,31.22,31.18,31.21,8500.0,17.0735,17.0845,17.0626,17.079,8500.0
2005-12-16 11:20:00,31.2,31.21,31.2,31.2,4200.0,17.0735,17.079,17.0735,17.0735,4200.0
2005-12-16 11:30:00,31.21,31.21,31.2,31.2,4800.0,17.079,17.079,17.0735,17.0735,4800.0
2005-12-16 11:40:00,31.21,31.21,31.19,31.2,5800.0,17.079,17.079,17.068,17.0735,5800.0
2005-12-16 11:50:00,31.19,31.2,31.17,31.17,6100.0,17.068,17.0735,17.0571,17.0571,6100.0
2005-12-16 12:00:00,31.15,31.18,31.13,31.14,4700.0,17.0462,17.0626,17.0352,17.0407,4700.0
2005-12-16 12:10:00,31.13,31.14,31.1,31.11,3000.0,17.0352,17.0407,17.0188,17.0243,3000.0
2005-12-16 12:20:00,31.11,31.15,31.11,31.15,6900.0,17.0243,17.0462,17.0243,17.0462,6900.0
2005-12-16 12:30:00,31.15,31.17,31.13,31.17,9100.0,17.0462,17.0571,17.0352,17.0571,9100.0
2005-12-16 12:40:00,31.17,31.18,31.16,31.18,4300.0,17.0571,17.0626,17.0516,17.0626,4300.0
2005-12-16 12:50:00,31.17,31.18,31.16,31.17,4100.0,17.0571,17.0626,17.0516,17.0571,4100.0
2005-12-16 13:00:00,31.17,31.19,31.1,31.12,7000.0,17.0571,17.068,17.0188,17.0297,7000.0
2005-12-16 13:10:00,31.13,31.13,31.05,31.07,5000.0,17.0352,17.0352,16.9914,17.0024,5000.0
2005-12-16 13:20:00,31.07,31.1,31.05,31.1,3700.0,17.0024,17.0188,16.9914,17.0188,3700.0
2005-12-16 13:30:00,31.1,31.12,31.07,31.11,5200.0,17.0188,17.0297,17.0024,17.0243,5200.0
2005-12-16 13:40:00,31.12,31.12,31.07,31.1,4700.0,17.0297,17.0297,17.0024,17.0188,4700.0
2005-12-16 13:50:00,31.09,31.12,31.06,31.1,5300.0,17.0133,17.0297,16.9969,17.0188,5300.0
2005-12-16 14:00:00,31.1,31.11,31.08,31.08,4600.0,17.0188,17.0243,17.0078,17.0078,4600.0
2005-12-16 14:10:00,31.09,31.12,31.07,31.09,4300.0,17.0133,17.0297,17.0024,17.0133,4300.0
2005-12-16 14:20:00,31.09,31.12,31.09,31.09,8600.0,17.0133,17.0297,17.0133,17.0133,8600.0
2005-12-16 14:30:00,31.09,31.1,31.02,31.06,14700.0,17.0133,17.0188,16.975,16.9969,14700.0
2005-12-16 14:40:00,31.06,31.09,31.05,31.07,13000.0,16.9969,17.0133,16.9914,17.0024,13000.0
2005-12-16 14:50:00,31.07,31.08,31.03,31.03,13300.0,17.0024,17.0078,16.9805,16.9805,13300.0
2005-12-16 15:00:00,31.03,31.04,31.01,31.03,14200.0,16.9805,16.986,16.9695,16.9805,14200.0
2005-12-16 15:10:00,31.03,31.04,30.99,31.04,15400.0,16.9805,16.986,16.9586,16.986,15400.0
2005-12-16 15:20:00,31.04,31.17,31.01,31.17,18000.0,16.986,17.0571,16.9695,17.0571,18000.0
2005-12-16 15:30:00,31.16,31.19,31.15,31.18,16500.0,17.0516,17.068,17.0462,17.0626,16500.0
2005-12-16 15:40:00,31.18,31.19,31.17,31.17,19100.0,17.0626,17.068,17.0571,17.0571,19100.0
2005-12-16 15:50:00,31.17,31.18,31.12,31.15,33300.0,17.0571,17.0626,17.0297,17.0462,33300.0
2005-12-19 09:30:00,31.2,31.2,31.1,31.11,4800.0,17.0735,17.0735,17.0188,17.0243,4800.0
2005-12-19 09:40:00,31.1,31.11,31.07,31.07,5800.0,17.0188,17.0243,17.0024,17.0024,5800.0
2005-12-19 09:50:00,31.08,31.11,31.06,31.07,8100.0,17.0078,17.0243,16.9969,17.0024,8100.0
2005-12-19 10:00:00,31.08,31.09,31.07,31.07,1600.0,17.0078,17.0133,17.0024,17.0024,1600.0
2005-12-19 10:10:00,31.06,31.07,31.05,31.05,7300.0,16.9969,17.0024,16.9914,16.9914,7300.0
2005-12-19 10:20:00,31.06,31.06,31.03,31.03,9300.0,16.9969,16.9969,16.9805,16.9805,9300.0
2005-12-19 10:30:00,31.03,31.03,31.01,31.01,5600.0,16.9805,16.9805,16.9695,16.9695,5600.0
2005-12-19 10:40:00,31.01,31.02,31.0,31.0,2400.0,16.9695,16.975,16.9641,16.9641,2400.0
2005-12-19 10:50:00,31.0,31.01,30.99,31.0,5200.0,16.9641,16.9695,16.9586,16.9641,5200.0
2005-12-19 11:00:00,31.0,31.01,30.99,31.0,9800.0,16.9641,16.9695,16.9586,16.9641,9800.0
2005-12-19 11:10:00,31.0,31.01,30.99,31.01,1900.0,16.9641,16.9695,16.9586,16.9695,1900.0
2005-12-19 11:20:00,31.01,31.01,30.97,30.99,9800.0,16.9695,16.9695,16.9477,16.9586,9800.0
2005-12-19 11:30:00,30.98,30.99,30.98,30.98,2600.0,16.9531,16.9586,16.9531,16.9531,2600.0
2005-12-19 11:40:00,30.98,30.98,30.96,30.96,3000.0,16.9531,16.9531,16.9422,16.9422,3000.0
2005-12-19 11:50:00,30.96,30.96,30.93,30.95,7300.0,16.9422,16.9422,16.9258,16.9367,7300.0
2005-12-19 12:00:00,30.95,30.98,30.94,30.98,4200.0,16.9367,16.9531,16.9312,16.9531,4200.0
2005-12-19 12:10:00,30.98,30.98,30.96,30.96,1500.0,16.9531,16.9531,16.9422,16.9422,1500.0
2005-12-19 12:20:00,30.95,31.01,30.95,31.0,5700.0,16.9367,16.9695,16.9367,16.9641,5700.0
2005-12-19 12:30:00,31.0,31.03,31.0,31.03,5800.0,16.9641,16.9805,16.9641,16.9805,5800.0
2005-12-19 12:40:00,31.03,31.05,31.03,31.04,3100.0,16.9805,16.9914,16.9805,16.986,3100.0
2005-12-19 12:50:00,31.04,31.05,31.03,31.03,2200.0,16.986,16.9914,16.9805,16.9805,2200.0
2005-12-19 13:00:00,31.03,31.06,31.02,31.04,4700.0,16.9805,16.9969,16.975,16.986,4700.0
2005-12-19 13:10:00,31.03,31.03,31.0,31.02,25800.0,16.9805,16.9805,16.9641,16.975,25800.0
2005-12-19 13:20:00,31.03,31.06,31.02,31.05,6700.0,16.9805,16.9969,16.975,16.9914,6700.0
2005-12-19 13:30:00,31.09,31.09,31.06,31.06,6400.0,17.0133,17.0133,16.9969,16.9969,6400.0
2005-12-19 13:40:00,31.06,31.13,31.05,31.12,23600.0,16.9969,17.0352,16.9914,17.0297,23600.0
2005-12-19 13:50:00,31.11,31.11,31.1,31.11,5800.0,17.0243,17.0243,17.0188,17.0243,5800.0
2005-12-19 14:00:00,31.11,31.11,31.1,31.1,3700.0,17.0243,17.0243,17.0188,17.0188,3700.0
2005-12-19 14:10:00,31.1,31.11,31.09,31.09,4500.0,17.0188,17.0243,17.0133,17.0133,4500.0
2005-12-19 14:20:00,31.09,31.11,31.09,31.1,5500.0,17.0133,17.0243,17.0133,17.0188,5500.0
2005-12-19 14:30:00,31.1,31.15,31.1,31.15,14700.0,17.0188,17.0462,17.0188,17.0462,14700.0
2005-12-19 14:40:00,31.15,31.16,31.12,31.12,10900.0,17.0462,17.0516,17.0297,17.0297,10900.0
2005-12-19 14:50:00,31.13,31.18,31.1,31.14,22800.0,17.0352,17.0626,17.0188,17.0407,22800.0
2005-12-19 15:00:00,31.15,31.15,31.12,31.13,24300.0,17.0462,17.0462,17.0297,17.0352,24300.0
2005-12-19 15:10:00,31.13,31.14,31.13,31.13,11800.0,17.0352,17.0407,17.0352,17.0352,11800.0
2005-12-19 15:20:00,31.13,31.14,31.13,31.14,22100.0,17.0352,17.0407,17.0352,17.0407,22100.0
2005-12-19 15:30:00,31.13,31.14,31.11,31.11,8300.0,17.0352,17.0407,17.0243,17.0243,8300.0
2005-12-19 15:40:00,31.11,31.11,31.09,31.1,21800.0,17.0243,17.0243,17.0133,17.0188,21800.0
2005-12-19 15:50:00,31.1,31.13,31.06,31.13,35600.0,17.0188,17.0352,16.9969,17.0352,35600.0
2005-12-20 09:30:00,31.19,31.19,31.1,31.17,6900.0,17.068,17.068,17.0188,17.0571,6900.0
2005-12-20 09:40:00,31.14,31.16,31.12,31.13,4500.0,17.0407,17.0516,17.0297,17.0352,4500.0
2005-12-20 09:50:00,31.13,31.13,31.08,31.13,5400.0,17.0352,17.0352,17.0078,17.0352,5400.0
2005-12-20 10:00:00,31.14,31.16,31.11,31.12,4600.0,17.0407,17.0516,17.0243,17.0297,4600.0
2005-12-20 10:10:00,31.12,31.12,31.11,31.12,4500.0,17.0297,17.0297,17.0243,17.0297,4500.0
2005-12-20 10:20:00,31.11,31.15,31.04,31.09,10700.0,17.0243,17.0462,16.986,17.0133,10700.0
2005-12-20 10:30:00,31.09,31.13,31.08,31.13,4900.0,17.0133,17.0352,17.0078,17.0352,4900.0
2005-12-20 10:40:00,31.13,31.14,31.11,31.14,4900.0,17.0352,17.0407,17.0243,17.0407,4900.0
2005-12-20 10:50:00,31.14,31.2,31.14,31.19,9300.0,17.0407,17.0735,17.0407,17.068,9300.0
2005-12-20 11:00:00,31.2,31.23,31.18,31.22,11400.0,17.0735,17.0899,17.0626,17.0845,11400.0
2005-12-20 11:10:00,31.22,31.25,31.21,31.25,2100.0,17.0845,17.1009,17.079,17.1009,2100.0
2005-12-20 11:20:00,31.25,31.27,31.2,31.22,10000.0,17.1009,17.1118,17.0735,17.0845,10000.0
2005-12-20 11:30:00,31.24,31.27,31.24,31.24,2100.0,17.0954,17.1118,17.0954,17.0954,2100.0
2005-12-20 11:40:00,31.25,31.25,31.21,31.22,9200.0,17.1009,17.1009,17.079,17.0845,9200.0
2005-12-20 11:50:00,31.2,31.21,31.19,31.2,7000.0,17.0735,17.079,17.068,17.0735,7000.0
2005-12-20 12:00:00,31.2,31.24,31.18,31.24,4100.0,17.0735,17.0954,17.0626,17.0954,4100.0
2005-12-20 12:10:00,31.24,31.25,31.2,31.24,4700.0,17.0954,17.1009,17.0735,17.0954,4700.0
2005-12-20 12:20:00,31.23,31.32,31.23,31.31,3900.0,17.0899,17.1392,17.0899,17.1337,3900.0
2005-12-20 12:30:00,31.31,31.31,31.27,31.28,1300.0,17.1337,17.1337,17.1118,17.1173,1300.0
2005-12-20 12:40:00,31.27,31.3,31.27,31.3,11600.0,17.1118,17.1282,17.1118,17.1282,11600.0
2005-12-20 12:50:00,31.3,31.33,31.27,31.3,6500.0,17.1282,17.1447,17.1118,17.1282,6500.0
2005-12-20 13:00:00,31.3,31.31,31.26,31.27,3200.0,17.1282,17.1337,17.1063,17.1118,3200.0
2005-12-20 13:10:00,31.29,31.29,31.28,31.28,1000.0,17.1228,17.1228,17.1173,17.1173,1000.0
2005-12-20 13:20:00,31.26,31.26,31.22,31.24,30200.0,17.1063,17.1063,17.0845,17.0954,30200.0
2005-12-20 13:30:00,31.24,31.25,31.21,31.22,33800.0,17.0954,17.1009,17.079,17.0845,33800.0
2005-12-20 13:40:00,31.21,31.22,31.19,31.21,2300.0,17.079,17.0845,17.068,17.079,2300.0
2005-12-20 13:50:00,31.21,31.21,31.17,31.2,5700.0,17.079,17.079,17.0571,17.0735,5700.0
2005-12-20 14:00:00,31.2,31.2,31.16,31.17,4300.0,17.0735,17.0735,17.0516,17.0571,4300.0
2005-12-20 14:10:00,31.17,31.23,31.17,31.19,3300.0,17.0571,17.0899,17.0571,17.068,3300.0
2005-12-20 14:20:00,31.19,31.24,31.19,31.24,4100.0,17.068,17.0954,17.068,17.0954,4100.0
2005-12-20 14:30:00,31.24,31.26,31.23,31.26,6700.0,17.0954,17.1063,17.0899,17.1063,6700.0
2005-12-20 14:40:00,31.26,31.32,31.26,31.32,8400.0,17.1063,17.1392,17.1063,17.1392,8400.0
2005-12-20 14:50:00,31.31,31.36,31.29,31.34,8800.0,17.1337,17.1611,17.1228,17.1501,8800.0
2005-12-20 15:00:00,31.35,31.36,31.25,31.25,20900.0,17.1556,17.1611,17.1009,17.1009,20900.0
2005-12-20 15:10:00,31.25,31.28,31.25,31.27,14600.0,17.1009,17.1173,17.1009,17.1118,14600.0
2005-12-20 15:20:00,31.27,31.28,31.24,31.24,10100.0,17.1118,17.1173,17.0954,17.0954,10100.0
2005-12-20 15:30:00,31.23,31.25,31.23,31.25,11300.0,17.0899,17.1009,17.0899,17.1009,11300.0
2005-12-20 15:40:00,31.25,31.31,31.23,31.3,18500.0,17.1009,17.1337,17.0899,17.1282,18500.0
2005-12-20 15:50:00,31.3,31.3,31.27,31.27,13100.0,17.1282,17.1282,17.1118,17.1118,13100.0
2005-12-21 09:30:00,31.29,31.4,31.29,31.4,7900.0,17.1228,17.183,17.1228,17.183,7900.0
2005-12-21 09:40:00,31.4,31.5,31.4,31.49,12500.0,17.183,17.2377,17.183,17.2322,12500.0
2005-12-21 09:50:00,31.45,31.49,31.4,31.42,5200.0,17.2103,17.2322,17.183,17.1939,5200.0
2005-12-21 10:00:00,31.42,31.45,31.41,31.43,14600.0,17.1939,17.2103,17.1884,17.1994,14600.0
2005-12-21 10:10:00,31.44,31.48,31.42,31.47,10100.0,17.2049,17.2267,17.1939,17.2213,10100.0
2005-12-21 10:20:00,31.48,31.51,31.48,31.5,2200.0,17.2267,17.2432,17.2267,17.2377,2200.0
2005-12-21 10:30:00,31.51,31.52,31.49,31.49,3900.0,17.2432,17.2486,17.2322,17.2322,3900.0
2005-12-21 10:40:00,31.5,31.52,31.5,31.52,10300.0,17.2377,17.2486,17.2377,17.2486,10300.0
2005-12-21 10:50:00,31.52,31.53,31.52,31.52,3300.0,17.2486,17.2541,17.2486,17.2486,3300.0
2005-12-21 11:00:00,31.52,31.53,31.52,31.53,8400.0,17.2486,17.2541,17.2486,17.2541,8400.0
2005-12-21 11:10:00,31.53,31.53,31.52,31.52,6400.0,17.2541,17.2541,17.2486,17.2486,6400.0
2005-12-21 11:20:00,31.53,31.55,31.52,31.55,8500.0,17.2541,17.265,17.2486,17.265,8500.0
2005-12-21 11:30:00,31.55,31.55,31.53,31.54,6600.0,17.265,17.265,17.2541,17.2596,6600.0
2005-12-21 11:40:00,31.54,31.56,31.54,31.56,3600.0,17.2596,17.2705,17.2596,17.2705,3600.0
2005-12-21 11:50:00,31.56,31.56,31.54,31.55,2300.0,17.2705,17.2705,17.2596,17.265,2300.0
2005-12-21 12:00:00,31.54,31.57,31.54,31.54,3000.0,17.2596,17.276,17.2596,17.2596,3000.0
2005-12-21 12:10:00,31.55,31.56,31.55,31.55,5700.0,17.265,17.2705,17.265,17.265,5700.0
2005-12-21 12:20:00,31.55,31.56,31.55,31.56,2900.0,17.265,17.2705,17.265,17.2705,2900.0
2005-12-21 12:30:00,31.56,31.58,31.55,31.58,6100.0,17.2705,17.2815,17.265,17.2815,6100.0
2005-12-21 12:40:00,31.57,31.57,31.56,31.56,3600.0,17.276,17.276,17.2705,17.2705,3600.0
2005-12-21 12:50:00,31.56,31.57,31.52,31.54,5200.0,17.2705,17.276,17.2486,17.2596,5200.0
2005-12-21 13:00:00,31.54,31.54,31.5,31.5,2500.0,17.2596,17.2596,17.2377,17.2377,2500.0
2005-12-21 13:10:00,31.5,31.51,31.5,31.5,2400.0,17.2377,17.2432,17.2377,17.2377,2400.0
2005-12-21 13:20:00,31.5,31.5,31.45,31.45,2900.0,17.2377,17.2377,17.2103,17.2103,2900.0
2005-12-21 13:30:00,31.45,31.45,31.37,31.38,10600.0,17.2103,17.2103,17.1665,17.172,10600.0
2005-12-21 13:40:00,31.38,31.38,31.37,31.38,4500.0,17.172,17.172,17.1665,17.172,4500.0
2005-12-21 13:50:00,31.37,31.37,31.35,31.36,9100.0,17.1665,17.1665,17.1556,17.1611,9100.0
2005-12-21 14:00:00,31.35,31.35,31.32,31.32,7500.0,17.1556,17.1556,17.1392,17.1392,7500.0
2005-12-21 14:10:00,31.32,31.32,31.31,31.32,3700.0,17.1392,17.1392,17.1337,17.1392,3700.0
2005-12-21 14:20:00,31.32,31.38,31.31,31.38,14600.0,17.1392,17.172,17.1337,17.172,14600.0
2005-12-21 14:30:00,31.37,31.37,31.34,31.34,3800.0,17.1665,17.1665,17.1501,17.1501,3800.0
2005-12-21 14:40:00,31.34,31.34,31.3,31.31,3100.0,17.1501,17.1501,17.1282,17.1337,3100.0
2005-12-21 14:50:00,31.3,31.3,31.22,31.23,8300.0,17.1282,17.1282,17.0845,17.0899,8300.0
2005-12-21 15:00:00,31.22,31.22,31.14,31.16,12800.0,17.0845,17.0845,17.0407,17.0516,12800.0
2005-12-21 15:10:00,31.16,31.18,31.16,31.18,4900.0,17.0516,17.0626,17.0516,17.0626,4900.0
2005-12-21 15:20:00,31.18,31.18,31.12,31.12,9700.0,17.0626,17.0626,17.0297,17.0297,9700.0
2005-12-21 15:30:00,31.12,31.12,31.1,31.11,5400.0,17.0297,17.0297,17.0188,17.0243,5400.0
2005-12-21 15:40:00,31.1,31.16,31.1,31.16,10000.0,17.0188,17.0516,17.0188,17.0516,10000.0
2005-12-21 15:50:00,31.16,31.18,31.16,31.17,9400.0,17.0516,17.0626,17.0516,17.0571,9400.0
2005-12-22 09:30:00,31.29,31.33,31.24,31.27,7300.0,17.1228,17.1447,17.0954,17.1118,7300.0
2005-12-22 09:40:00,31.26,31.26,31.08,31.08,5500.0,17.1063,17.1063,17.0078,17.0078,5500.0
2005-12-22 09:50:00,31.11,31.19,31.11,31.14,4400.0,17.0243,17.068,17.0243,17.0407,4400.0
2005-12-22 10:00:00,31.13,31.16,31.09,31.14,6800.0,17.0352,17.0516,17.0133,17.0407,6800.0
2005-12-22 10:10:00,31.14,31.16,31.13,31.15,6300.0,17.0407,17.0516,17.0352,17.0462,6300.0
2005-12-22 10:20:00,31.16,31.16,31.13,31.13,3200.0,17.0516,17.0516,17.0352,17.0352,3200.0
2005-12-22 10:30:00,31.16,31.16,31.09,31.09,2800.0,17.0516,17.0516,17.0133,17.0133,2800.0
2005-12-22 10:40:00,31.06,31.08,31.04,31.04,4600.0,16.9969,17.0078,16.986,16.986,4600.0
2005-12-22 10:50:00,31.04,31.08,31.03,31.06,6200.0,16.986,17.0078,16.9805,16.9969,6200.0
2005-12-22 11:00:00,31.05,31.08,31.03,31.05,3600.0,16.9914,17.0078,16.9805,16.9914,3600.0
2005-12-22 11:10:00,31.08,31.11,31.07,31.07,3100.0,17.0078,17.0243,17.0024,17.0024,3100.0
2005-12-22 11:20:00,31.09,31.13,31.08,31.13,3000.0,17.0133,17.0352,17.0078,17.0352,3000.0
2005-12-22 11:30:00,31.13,31.16,31.12,31.15,5700.0,17.0352,17.0516,17.0297,17.0462,5700.0
2005-12-22 11:40:00,31.15,31.19,31.15,31.16,4200.0,17.0462,17.068,17.0462,17.0516,4200.0
2005-12-22 11:50:00,31.15,31.18,31.09,31.11,9800.0,17.0462,17.0626,17.0133,17.0243,9800.0
2005-12-22 12:00:00,31.12,31.16,31.12,31.16,1500.0,17.0297,17.0516,17.0297,17.0516,1500.0
2005-12-22 12:10:00,31.12,31.16,31.12,31.13,3000.0,17.0297,17.0516,17.0297,17.0352,3000.0
2005-12-22 12:20:00,31.14,31.19,31.13,31.17,4300.0,17.0407,17.068,17.0352,17.0571,4300.0
2005-12-22 12:30:00,31.18,31.18,31.14,31.17,1800.0,17.0626,17.0626,17.0407,17.0571,1800.0
2005-12-22 12:40:00,31.16,31.17,31.15,31.16,1800.0,17.0516,17.0571,17.0462,17.0516,1800.0
2005-12-22 12:50:00,31.17,31.17,31.14,31.15,2800.0,17.0571,17.0571,17.0407,17.0462,2800.0
2005-12-22 13:00:00,31.15,31.15,31.14,31.14,900.0,17.0462,17.0462,17.0407,17.0407,900.0
2005-12-22 13:10:00,31.14,31.15,31.1,31.13,3400.0,17.0407,17.0462,17.0188,17.0352,3400.0
2005-12-22 13:20:00,31.13,31.15,31.12,31.13,1800.0,17.0352,17.0462,17.0297,17.0352,1800.0
2005-12-22 13:30:00,31.13,31.15,31.13,31.14,32300.0,17.0352,17.0462,17.0352,17.0407,32300.0
2005-12-22 13:40:00,31.15,31.18,31.15,31.16,5700.0,17.0462,17.0626,17.0462,17.0516,5700.0
2005-12-22 13:50:00,31.18,31.2,31.15,31.2,3100.0,17.0626,17.0735,17.0462,17.0735,3100.0
2005-12-22 14:00:00,31.2,31.24,31.2,31.2,3700.0,17.0735,17.0954,17.0735,17.0735,3700.0
2005-12-22 14:10:00,31.21,31.26,31.21,31.23,3000.0,17.079,17.1063,17.079,17.0899,3000.0
2005-12-22 14:20:00,31.23,31.23,31.18,31.19,5000.0,17.0899,17.0899,17.0626,17.068,5000.0
2005-12-22 14:30:00,31.19,31.19,31.16,31.17,6500.0,17.068,17.068,17.0516,17.0571,6500.0
2005-12-22 14:40:00,31.15,31.17,31.13,31.17,6100.0,17.0462,17.0571,17.0352,17.0571,6100.0
2005-12-22 14:50:00,31.18,31.2,31.15,31.18,4300.0,17.0626,17.0735,17.0462,17.0626,4300.0
2005-12-22 15:00:00,31.18,31.18,31.14,31.15,1800.0,17.0626,17.0626,17.0407,17.0462,1800.0
2005-12-22 15:10:00,31.14,31.15,31.14,31.15,4500.0,17.0407,17.0462,17.0407,17.0462,4500.0
2005-12-22 15:20:00,31.15,31.15,31.14,31.14,4600.0,17.0462,17.0462,17.0407,17.0407,4600.0
2005-12-22 15:30:00,31.13,31.16,31.13,31.15,9600.0,17.0352,17.0516,17.0352,17.0462,9600.0
2005-12-22 15:40:00,31.15,31.18,31.14,31.16,17800.0,17.0462,17.0626,17.0407,17.0516,17800.0
2005-12-22 15:50:00,31.16,31.22,31.15,31.22,18700.0,17.0516,17.0845,17.0462,17.0845,18700.0
2005-12-23 09:30:00,31.32,31.38,31.29,31.36,6800.0,17.1392,17.172,17.1228,17.1611,6800.0
2005-12-23 09:40:00,31.36,31.47,31.36,31.47,5600.0,17.1611,17.2213,17.1611,17.2213,5600.0
2005-12-23 09:50:00,31.47,31.52,31.45,31.52,4900.0,17.2213,17.2486,17.2103,17.2486,4900.0
2005-12-23 10:00:00,31.52,31.55,31.52,31.55,6400.0,17.2486,17.265,17.2486,17.265,6400.0
2005-12-23 10:10:00,31.57,31.59,31.57,31.58,4100.0,17.276,17.2869,17.276,17.2815,4100.0
2005-12-23 10:20:00,31.56,31.57,31.28,31.56,4500.0,17.2705,17.276,17.1173,17.2705,4500.0
2005-12-23 10:30:00,31.56,31.59,31.56,31.57,17300.0,17.2705,17.2869,17.2705,17.276,17300.0
2005-12-23 10:40:00,31.56,31.59,31.56,31.59,5000.0,17.2705,17.2869,17.2705,17.2869,5000.0
2005-12-23 10:50:00,31.59,31.59,31.56,31.56,5400.0,17.2869,17.2869,17.2705,17.2705,5400.0
2005-12-23 11:00:00,31.56,31.57,31.56,31.56,2200.0,17.2705,17.276,17.2705,17.2705,2200.0
2005-12-23 11:10:00,31.55,31.58,31.55,31.58,2000.0,17.265,17.2815,17.265,17.2815,2000.0
2005-12-23 11:20:00,31.58,31.6,31.56,31.58,4200.0,17.2815,17.2924,17.2705,17.2815,4200.0
2005-12-23 11:30:00,31.56,31.59,31.56,31.58,2900.0,17.2705,17.2869,17.2705,17.2815,2900.0
2005-12-23 11:40:00,31.59,31.59,31.56,31.57,5000.0,17.2869,17.2869,17.2705,17.276,5000.0
2005-12-23 11:50:00,31.58,31.6,31.58,31.59,2700.0,17.2815,17.2924,17.2815,17.2869,2700.0
2005-12-23 12:00:00,31.56,31.56,31.54,31.54,2000.0,17.2705,17.2705,17.2596,17.2596,2000.0
2005-12-23 12:10:00,31.56,31.56,31.55,31.55,1800.0,17.2705,17.2705,17.265,17.265,1800.0
2005-12-23 12:20:00,31.55,31.55,31.55,31.55,300.0,17.265,17.265,17.265,17.265,300.0
2005-12-23 12:30:00,31.55,31.58,31.54,31.58,1800.0,17.265,17.2815,17.2596,17.2815,1800.0
2005-12-23 12:40:00,31.58,31.58,31.57,31.58,1000.0,17.2815,17.2815,17.276,17.2815,1000.0
2005-12-23 12:50:00,31.58,31.63,31.58,31.63,3200.0,17.2815,17.3088,17.2815,17.3088,3200.0
2005-12-23 13:00:00,31.63,31.65,31.63,31.64,1900.0,17.3088,17.3198,17.3088,17.3143,1900.0
2005-12-23 13:10:00,31.64,31.64,31.64,31.64,400.0,17.3143,17.3143,17.3143,17.3143,400.0
2005-12-23 13:20:00,31.65,31.65,31.65,31.65,2200.0,17.3198,17.3198,17.3198,17.3198,2200.0
2005-12-23 13:30:00,31.65,31.66,31.65,31.66,2000.0,17.3198,17.3252,17.3198,17.3252,2000.0
2005-12-23 13:40:00,31.66,31.67,31.66,31.67,2000.0,17.3252,17.3307,17.3252,17.3307,2000.0
2005-12-23 13:50:00,31.67,31.68,31.66,31.66,2500.0,17.3307,17.3362,17.3252,17.3252,2500.0
2005-12-23 14:00:00,31.67,31.67,31.66,31.67,2100.0,17.3307,17.3307,17.3252,17.3307,2100.0
2005-12-23 14:10:00,31.67,31.67,31.65,31.66,7500.0,17.3307,17.3307,17.3198,17.3252,7500.0
2005-12-23 14:20:00,31.66,31.68,31.66,31.67,9100.0,17.3252,17.3362,17.3252,17.3307,9100.0
2005-12-23 14:30:00,31.67,31.67,31.64,31.64,4400.0,17.3307,17.3307,17.3143,17.3143,4400.0
2005-12-23 14:40:00,31.65,31.66,31.64,31.66,4800.0,17.3198,17.3252,17.3143,17.3252,4800.0
2005-12-23 14:50:00,31.69,31.71,31.67,31.71,36100.0,17.3417,17.3526,17.3307,17.3526,36100.0
2005-12-23 15:00:00,31.71,31.72,31.65,31.67,8400.0,17.3526,17.3581,17.3198,17.3307,8400.0
2005-12-23 15:10:00,31.68,31.72,31.68,31.72,7000.0,17.3362,17.3581,17.3362,17.3581,7000.0
2005-12-23 15:20:00,31.71,31.73,31.71,31.73,11000.0,17.3526,17.3635,17.3526,17.3635,11000.0
2005-12-23 15:30:00,31.72,31.75,31.72,31.74,10500.0,17.3581,17.3745,17.3581,17.369,10500.0
2005-12-23 15:40:00,31.74,31.76,31.74,31.75,9900.0,17.369,17.38,17.369,17.3745,9900.0
2005-12-23 15:50:00,31.75,31.77,31.74,31.77,8000.0,17.3745,17.3854,17.369,17.3854,8000.0
2005-12-27 09:30:00,31.8,31.87,31.79,31.83,5200.0,17.4019,17.4402,17.3964,17.4183,5200.0
2005-12-27 09:40:00,31.85,31.93,31.85,31.93,5100.0,17.4292,17.473,17.4292,17.473,5100.0
2005-12-27 09:50:00,31.94,31.94,31.84,31.89,10600.0,17.4785,17.4785,17.4237,17.4511,10600.0
2005-12-27 10:00:00,31.89,31.9,31.86,31.86,3200.0,17.4511,17.4566,17.4347,17.4347,3200.0
2005-12-27 10:10:00,31.85,31.86,31.85,31.85,2800.0,17.4292,17.4347,17.4292,17.4292,2800.0
2005-12-27 10:20:00,31.85,31.85,31.76,31.77,7600.0,17.4292,17.4292,17.38,17.3854,7600.0
2005-12-27 10:30:00,31.77,31.77,31.72,31.75,4300.0,17.3854,17.3854,17.3581,17.3745,4300.0
2005-12-27 10:40:00,31.75,31.75,31.74,31.75,2100.0,17.3745,17.3745,17.369,17.3745,2100.0
2005-12-27 10:50:00,31.74,31.75,31.69,31.69,2700.0,17.369,17.3745,17.3417,17.3417,2700.0
2005-12-27 11:00:00,31.69,31.69,31.66,31.68,1500.0,17.3417,17.3417,17.3252,17.3362,1500.0
2005-12-27 11:10:00,31.68,31.71,31.68,31.7,2100.0,17.3362,17.3526,17.3362,17.3471,2100.0
2005-12-27 11:20:00,31.7,31.74,31.69,31.74,3800.0,17.3471,17.369,17.3417,17.369,3800.0
2005-12-27 11:30:00,31.75,31.75,31.69,31.72,6600.0,17.3745,17.3745,17.3417,17.3581,6600.0
2005-12-27 11:40:00,31.74,31.74,31.69,31.74,2200.0,17.369,17.369,17.3417,17.369,2200.0
2005-12-27 11:50:00,31.74,31.75,31.72,31.72,3300.0,17.369,17.3745,17.3581,17.3581,3300.0
2005-12-27 12:00:00,31.69,31.75,31.69,31.74,4900.0,17.3417,17.3745,17.3417,17.369,4900.0
2005-12-27 12:10:00,31.73,31.74,31.72,31.72,2300.0,17.3635,17.369,17.3581,17.3581,2300.0
2005-12-27 12:20:00,31.73,31.73,31.72,31.73,2200.0,17.3635,17.3635,17.3581,17.3635,2200.0
2005-12-27 12:30:00,31.74,31.74,31.73,31.74,800.0,17.369,17.369,17.3635,17.369,800.0
2005-12-27 12:40:00,31.74,31.74,31.74,31.74,1100.0,17.369,17.369,17.369,17.369,1100.0
2005-12-27 12:50:00,31.74,31.74,31.72,31.72,1400.0,17.369,17.369,17.3581,17.3581,1400.0
2005-12-27 13:00:00,31.71,31.71,31.67,31.67,3000.0,17.3526,17.3526,17.3307,17.3307,3000.0
2005-12-27 13:10:00,31.68,31.69,31.67,31.67,2400.0,17.3362,17.3417,17.3307,17.3307,2400.0
2005-12-27 13:20:00,31.67,31.67,31.63,31.63,4300.0,17.3307,17.3307,17.3088,17.3088,4300.0
2005-12-27 13:30:00,31.63,31.63,31.61,31.61,1300.0,17.3088,17.3088,17.2979,17.2979,1300.0
2005-12-27 13:40:00,31.62,31.62,31.6,31.61,2100.0,17.3034,17.3034,17.2924,17.2979,2100.0
2005-12-27 13:50:00,31.6,31.6,31.58,31.59,3500.0,17.2924,17.2924,17.2815,17.2869,3500.0
2005-12-27 14:00:00,31.58,31.59,31.51,31.51,6400.0,17.2815,17.2869,17.2432,17.2432,6400.0
2005-12-27 14:10:00,31.52,31.52,31.5,31.5,3700.0,17.2486,17.2486,17.2377,17.2377,3700.0
2005-12-27 14:20:00,31.5,31.5,31.47,31.48,7600.0,17.2377,17.2377,17.2213,17.2267,7600.0
2005-12-27 14:30:00,31.48,31.5,31.48,31.49,5900.0,17.2267,17.2377,17.2267,17.2322,5900.0
2005-12-27 14:40:00,31.5,31.5,31.45,31.46,5800.0,17.2377,17.2377,17.2103,17.2158,5800.0
2005-12-27 14:50:00,31.47,31.47,31.43,31.44,5200.0,17.2213,17.2213,17.1994,17.2049,5200.0
2005-12-27 15:00:00,31.43,31.46,31.43,31.43,3200.0,17.1994,17.2158,17.1994,17.1994,3200.0
2005-12-27 15:10:00,31.41,31.45,31.41,31.44,5000.0,17.1884,17.2103,17.1884,17.2049,5000.0
2005-12-27 15:20:00,31.44,31.5,31.42,31.5,8600.0,17.2049,17.2377,17.1939,17.2377,8600.0
2005-12-27 15:30:00,31.5,31.5,31.46,31.46,7400.0,17.2377,17.2377,17.2158,17.2158,7400.0
2005-12-27 15:40:00,31.46,31.49,31.45,31.45,10300.0,17.2158,17.2322,17.2103,17.2103,10300.0
2005-12-27 15:50:00,31.46,31.46,31.43,31.43,7600.0,17.2158,17.2158,17.1994,17.1994,7600.0
2005-12-28 09:30:00,31.2,31.34,31.2,31.29,6600.0,17.228,17.3053,17.228,17.2777,6600.0
2005-12-28 09:40:00,31.27,31.28,31.26,31.27,2600.0,17.2666,17.2722,17.2611,17.2666,2600.0
2005-12-28 09:50:00,31.26,31.27,31.24,31.24,4100.0,17.2611,17.2666,17.2501,17.2501,4100.0
2005-12-28 10:00:00,31.24,31.25,31.24,31.24,8100.0,17.2501,17.2556,17.2501,17.2501,8100.0
2005-12-28 10:10:00,31.23,31.23,31.2,31.2,7600.0,17.2445,17.2445,17.228,17.228,7600.0
2005-12-28 10:20:00,31.19,31.2,31.12,31.13,7600.0,17.2225,17.228,17.1838,17.1893,7600.0
2005-12-28 10:30:00,31.13,31.13,31.1,31.1,8400.0,17.1893,17.1893,17.1728,17.1728,8400.0
2005-12-28 10:40:00,31.1,31.11,31.09,31.09,9200.0,17.1728,17.1783,17.1672,17.1672,9200.0
2005-12-28 10:50:00,31.09,31.1,31.08,31.1,4100.0,17.1672,17.1728,17.1617,17.1728,4100.0
2005-12-28 11:00:00,31.1,31.11,31.1,31.11,3800.0,17.1728,17.1783,17.1728,17.1783,3800.0
2005-12-28 11:10:00,31.11,31.11,31.1,31.11,2200.0,17.1783,17.1783,17.1728,17.1783,2200.0
2005-12-28 11:20:00,31.11,31.13,31.11,31.12,5900.0,17.1783,17.1893,17.1783,17.1838,5900.0
2005-12-28 11:30:00,31.12,31.16,31.12,31.12,6000.0,17.1838,17.2059,17.1838,17.1838,6000.0
2005-12-28 11:40:00,31.11,31.12,31.11,31.11,1600.0,17.1783,17.1838,17.1783,17.1783,1600.0
2005-12-28 11:50:00,31.1,31.1,31.08,31.09,2300.0,17.1728,17.1728,17.1617,17.1672,2300.0
2005-12-28 12:00:00,31.09,31.09,31.05,31.05,2600.0,17.1672,17.1672,17.1451,17.1451,2600.0
2005-12-28 12:10:00,31.05,31.06,31.02,31.06,8400.0,17.1451,17.1507,17.1286,17.1507,8400.0
2005-12-28 12:20:00,31.05,31.07,31.05,31.06,2500.0,17.1451,17.1562,17.1451,17.1507,2500.0
2005-12-28 12:30:00,31.06,31.06,31.02,31.03,3600.0,17.1507,17.1507,17.1286,17.1341,3600.0
2005-12-28 12:40:00,31.02,31.03,31.0,31.01,4100.0,17.1286,17.1341,17.1175,17.1231,4100.0
2005-12-28 12:50:00,31.01,31.01,30.96,30.96,5900.0,17.1231,17.1231,17.0955,17.0955,5900.0
2005-12-28 13:00:00,30.97,31.01,30.97,31.0,8100.0,17.101,17.1231,17.101,17.1175,8100.0
2005-12-28 13:10:00,31.0,31.01,30.99,30.99,2200.0,17.1175,17.1231,17.112,17.112,2200.0
2005-12-28 13:20:00,31.0,31.0,30.99,31.0,2600.0,17.1175,17.1175,17.112,17.1175,2600.0
2005-12-28 13:30:00,31.0,31.0,30.99,31.0,4000.0,17.1175,17.1175,17.112,17.1175,4000.0
2005-12-28 13:40:00,31.0,31.04,30.99,31.0,10300.0,17.1175,17.1396,17.112,17.1175,10300.0
2005-12-28 13:50:00,31.0,31.01,30.99,31.0,2900.0,17.1175,17.1231,17.112,17.1175,2900.0
2005-12-28 14:00:00,30.99,31.02,30.98,31.02,8400.0,17.112,17.1286,17.1065,17.1286,8400.0
2005-12-28 14:10:00,31.0,31.0,30.97,31.0,10200.0,17.1175,17.1175,17.101,17.1175,10200.0
2005-12-28 14:20:00,31.0,31.04,31.0,31.03,10000.0,17.1175,17.1396,17.1175,17.1341,10000.0
2005-12-28 14:30:00,31.03,31.05,31.02,31.04,10700.0,17.1341,17.1451,17.1286,17.1396,10700.0
2005-12-28 14:40:00,31.04,31.05,31.02,31.04,6700.0,17.1396,17.1451,17.1286,17.1396,6700.0
2005-12-28 14:50:00,31.03,31.04,31.0,31.02,12200.0,17.1341,17.1396,17.1175,17.1286,12200.0
2005-12-28 15:00:00,31.02,31.03,31.01,31.01,10500.0,17.1286,17.1341,17.1231,17.1231,10500.0
2005-12-28 15:10:00,31.0,31.02,30.98,30.99,8600.0,17.1175,17.1286,17.1065,17.112,8600.0
2005-12-28 15:20:00,30.99,31.0,30.98,31.0,14400.0,17.112,17.1175,17.1065,17.1175,14400.0
2005-12-28 15:30:00,30.99,31.0,30.98,30.99,7000.0,17.112,17.1175,17.1065,17.112,7000.0
2005-12-28 15:40:00,30.99,30.99,30.96,30.96,9100.0,17.112,17.112,17.0955,17.0955,9100.0
2005-12-28 15:50:00,30.96,30.98,30.9,30.94,21200.0,17.0955,17.1065,17.0623,17.0844,21200.0
2005-12-29 09:30:00,30.89,31.02,30.82,31.02,8100.0,17.0568,17.1286,17.0181,17.1286,8100.0
2005-12-29 09:40:00,31.03,31.18,31.03,31.18,4200.0,17.1341,17.2169,17.1341,17.2169,4200.0
2005-12-29 09:50:00,31.14,31.15,31.05,31.06,5000.0,17.1948,17.2004,17.1451,17.1507,5000.0
2005-12-29 10:00:00,31.06,31.08,31.06,31.07,3300.0,17.1507,17.1617,17.1507,17.1562,3300.0
2005-12-29 10:10:00,31.07,31.08,31.07,31.07,2000.0,17.1562,17.1617,17.1562,17.1562,2000.0
2005-12-29 10:20:00,31.08,31.14,31.08,31.14,4400.0,17.1617,17.1948,17.1617,17.1948,4400.0
2005-12-29 10:30:00,31.14,31.16,31.14,31.16,2700.0,17.1948,17.2059,17.1948,17.2059,2700.0
2005-12-29 10:40:00,31.16,31.16,31.08,31.08,5400.0,17.2059,17.2059,17.1617,17.1617,5400.0
2005-12-29 10:50:00,31.08,31.09,31.08,31.08,3600.0,17.1617,17.1672,17.1617,17.1617,3600.0
2005-12-29 11:00:00,31.09,31.09,31.09,31.09,6200.0,17.1672,17.1672,17.1672,17.1672,6200.0
2005-12-29 11:10:00,31.09,31.09,31.09,31.09,2700.0,17.1672,17.1672,17.1672,17.1672,2700.0
2005-12-29 11:20:00,31.09,31.09,31.08,31.09,2800.0,17.1672,17.1672,17.1617,17.1672,2800.0
2005-12-29 11:30:00,31.09,31.09,31.08,31.09,2700.0,17.1672,17.1672,17.1617,17.1672,2700.0
2005-12-29 11:40:00,31.09,31.1,31.07,31.08,9800.0,17.1672,17.1728,17.1562,17.1617,9800.0
2005-12-29 11:50:00,31.09,31.09,31.08,31.09,1400.0,17.1672,17.1672,17.1617,17.1672,1400.0
2005-12-29 12:00:00,31.08,31.1,31.06,31.08,6300.0,17.1617,17.1728,17.1507,17.1617,6300.0
2005-12-29 12:10:00,31.09,31.1,31.09,31.09,900.0,17.1672,17.1728,17.1672,17.1672,900.0
2005-12-29 12:20:00,31.1,31.13,31.1,31.11,4000.0,17.1728,17.1893,17.1728,17.1783,4000.0
2005-12-29 12:30:00,31.11,31.13,31.11,31.13,3400.0,17.1783,17.1893,17.1783,17.1893,3400.0
2005-12-29 12:40:00,31.14,31.14,31.11,31.13,3900.0,17.1948,17.1948,17.1783,17.1893,3900.0
2005-12-29 12:50:00,31.13,31.13,31.11,31.12,4200.0,17.1893,17.1893,17.1783,17.1838,4200.0
2005-12-29 13:00:00,31.12,31.12,31.1,31.1,6800.0,17.1838,17.1838,17.1728,17.1728,6800.0
2005-12-29 13:10:00,31.09,31.09,31.08,31.09,1600.0,17.1672,17.1672,17.1617,17.1672,1600.0
2005-12-29 13:20:00,31.09,31.1,31.09,31.09,3500.0,17.1672,17.1728,17.1672,17.1672,3500.0
2005-12-29 13:30:00,31.1,31.1,31.05,31.05,22500.0,17.1728,17.1728,17.1451,17.1451,22500.0
2005-12-29 13:40:00,31.05,31.05,31.04,31.05,3000.0,17.1451,17.1451,17.1396,17.1451,3000.0
2005-12-29 13:50:00,31.05,31.05,31.04,31.04,3900.0,17.1451,17.1451,17.1396,17.1396,3900.0
2005-12-29 14:00:00,31.05,31.05,31.05,31.05,2200.0,17.1451,17.1451,17.1451,17.1451,2200.0
2005-12-29 14:10:00,31.05,31.07,31.04,31.05,6200.0,17.1451,17.1562,17.1396,17.1451,6200.0
2005-12-29 14:20:00,31.05,31.07,31.05,31.06,2700.0,17.1451,17.1562,17.1451,17.1507,2700.0
2005-12-29 14:30:00,31.07,31.1,31.07,31.09,3300.0,17.1562,17.1728,17.1562,17.1672,3300.0
2005-12-29 14:40:00,31.08,31.08,31.03,31.03,3600.0,17.1617,17.1617,17.1341,17.1341,3600.0
2005-12-29 14:50:00,31.02,31.02,31.0,31.01,2600.0,17.1286,17.1286,17.1175,17.1231,2600.0
2005-12-29 15:00:00,31.01,31.01,30.97,30.97,4400.0,17.1231,17.1231,17.101,17.101,4400.0
2005-12-29 15:10:00,30.96,30.98,30.91,30.92,6600.0,17.0955,17.1065,17.0678,17.0734,6600.0
2005-12-29 15:20:00,30.91,30.96,30.91,30.96,3300.0,17.0678,17.0955,17.0678,17.0955,3300.0
2005-12-29 15:30:00,30.98,30.98,30.94,30.94,5000.0,17.1065,17.1065,17.0844,17.0844,5000.0
2005-12-29 15:40:00,30.94,30.94,30.91,30.91,10800.0,17.0844,17.0844,17.0678,17.0678,10800.0
2005-12-29 15:50:00,30.91,30.96,30.91,30.95,15700.0,17.0678,17.0955,17.0678,17.0899,15700.0
2005-12-30 09:30:00,30.82,30.82,30.67,30.67,9100.0,17.0181,17.0181,16.9353,16.9353,9100.0
2005-12-30 09:40:00,30.66,30.77,30.66,30.76,5100.0,16.9298,16.9905,16.9298,16.985,5100.0
2005-12-30 09:50:00,30.76,30.81,30.76,30.81,3500.0,16.985,17.0126,16.985,17.0126,3500.0
2005-12-30 10:00:00,30.82,30.82,30.79,30.81,1900.0,17.0181,17.0181,17.0016,17.0126,1900.0
2005-12-30 10:10:00,30.81,30.86,30.81,30.86,2200.0,17.0126,17.0402,17.0126,17.0402,2200.0
2005-12-30 10:20:00,30.85,30.86,30.85,30.86,900.0,17.0347,17.0402,17.0347,17.0402,900.0
2005-12-30 10:30:00,30.86,30.86,30.81,30.81,2700.0,17.0402,17.0402,17.0126,17.0126,2700.0
2005-12-30 10:40:00,30.81,30.82,30.75,30.79,3000.0,17.0126,17.0181,16.9795,17.0016,3000.0
2005-12-30 10:50:00,30.79,30.81,30.74,30.81,4800.0,17.0016,17.0126,16.974,17.0126,4800.0
2005-12-30 11:00:00,30.79,30.81,30.77,30.81,3300.0,17.0016,17.0126,16.9905,17.0126,3300.0
2005-12-30 11:10:00,30.81,30.81,30.8,30.8,1900.0,17.0126,17.0126,17.0071,17.0071,1900.0
2005-12-30 11:20:00,30.81,30.81,30.81,30.81,2500.0,17.0126,17.0126,17.0126,17.0126,2500.0
2005-12-30 11:30:00,30.81,30.81,30.77,30.79,6900.0,17.0126,17.0126,16.9905,17.0016,6900.0
2005-12-30 11:40:00,30.78,30.8,30.78,30.8,2700.0,16.9961,17.0071,16.9961,17.0071,2700.0
2005-12-30 11:50:00,30.8,30.8,30.79,30.8,1400.0,17.0071,17.0071,17.0016,17.0071,1400.0
2005-12-30 12:00:00,30.8,30.8,30.76,30.76,2200.0,17.0071,17.0071,16.985,16.985,2200.0
2005-12-30 12:10:00,30.77,30.79,30.76,30.79,2200.0,16.9905,17.0016,16.985,17.0016,2200.0
2005-12-30 12:20:00,30.79,30.79,30.78,30.79,4100.0,17.0016,17.0016,16.9961,17.0016,4100.0
2005-12-30 12:30:00,30.79,30.81,30.79,30.8,1500.0,17.0016,17.0126,17.0016,17.0071,1500.0
2005-12-30 12:40:00,30.8,30.8,30.74,30.77,6300.0,17.0071,17.0071,16.974,16.9905,6300.0
2005-12-30 12:50:00,30.77,30.79,30.77,30.79,2100.0,16.9905,17.0016,16.9905,17.0016,2100.0
2005-12-30 13:00:00,30.79,30.8,30.78,30.8,1500.0,17.0016,17.0071,16.9961,17.0071,1500.0
2005-12-30 13:10:00,30.81,30.82,30.81,30.82,800.0,17.0126,17.0181,17.0126,17.0181,800.0
2005-12-30 13:20:00,30.82,30.83,30.81,30.81,5200.0,17.0181,17.0237,17.0126,17.0126,5200.0
2005-12-30 13:30:00,30.82,30.84,30.81,30.84,3500.0,17.0181,17.0292,17.0126,17.0292,3500.0
2005-12-30 13:40:00,30.84,30.85,30.8,30.84,5600.0,17.0292,17.0347,17.0071,17.0292,5600.0
2005-12-30 13:50:00,30.84,30.84,30.78,30.81,2900.0,17.0292,17.0292,16.9961,17.0126,2900.0
2005-12-30 14:00:00,30.81,30.85,30.8,30.84,3900.0,17.0126,17.0347,17.0071,17.0292,3900.0
2005-12-30 14:10:00,30.84,30.84,30.81,30.81,4300.0,17.0292,17.0292,17.0126,17.0126,4300.0
2005-12-30 14:20:00,30.81,30.81,30.8,30.81,3400.0,17.0126,17.0126,17.0071,17.0126,3400.0
2005-12-30 14:30:00,30.8,30.81,30.75,30.75,6400.0,17.0071,17.0126,16.9795,16.9795,6400.0
2005-12-30 14:40:00,30.75,30.79,30.75,30.79,3700.0,16.9795,17.0016,16.9795,17.0016,3700.0
2005-12-30 14:50:00,30.78,30.82,30.78,30.82,4000.0,16.9961,17.0181,16.9961,17.0181,4000.0
2005-12-30 15:00:00,30.82,30.82,30.79,30.79,2900.0,17.0181,17.0181,17.0016,17.0016,2900.0
2005-12-30 15:10:00,30.8,30.82,30.8,30.82,5400.0,17.0071,17.0181,17.0071,17.0181,5400.0
2005-12-30 15:20:00,30.82,30.85,30.77,30.84,8300.0,17.0181,17.0347,16.9905,17.0292,8300.0
2005-12-30 15:30:00,30.84,30.89,30.84,30.89,5600.0,17.0292,17.0568,17.0292,17.0568,5600.0
2005-12-30 15:40:00,30.89,30.93,30.88,30.93,8200.0,17.0568,17.0789,17.0513,17.0789,8200.0
2005-12-30 15:50:00,30.92,30.93,30.85,30.86,12900.0,17.0734,17.0789,17.0347,17.0402,12900.0
2006-01-03 09:30:00,30.98,30.99,30.9,30.99,5800.0,17.1065,17.112,17.0623,17.112,5800.0
2006-01-03 09:40:00,30.97,31.0,30.88,30.96,8100.0,17.101,17.1175,17.0513,17.0955,8100.0
2006-01-03 09:50:00,30.97,31.02,30.87,31.02,9100.0,17.101,17.1286,17.0458,17.1286,9100.0
2006-01-03 10:00:00,31.03,31.1,30.87,31.0,8900.0,17.1341,17.1728,17.0458,17.1175,8900.0
2006-01-03 10:10:00,30.99,30.99,30.97,30.99,8400.0,17.112,17.112,17.101,17.112,8400.0
2006-01-03 10:20:00,30.97,30.98,30.84,30.86,11500.0,17.101,17.1065,17.0292,17.0402,11500.0
2006-01-03 10:30:00,30.85,30.85,30.67,30.67,8900.0,17.0347,17.0347,16.9353,16.9353,8900.0
2006-01-03 10:40:00,30.69,30.71,30.69,30.69,1600.0,16.9464,16.9574,16.9464,16.9464,1600.0
2006-01-03 10:50:00,30.69,30.75,30.67,30.71,10200.0,16.9464,16.9795,16.9353,16.9574,10200.0
2006-01-03 11:00:00,30.69,30.72,30.66,30.7,7000.0,16.9464,16.9629,16.9298,16.9519,7000.0
2006-01-03 11:10:00,30.7,30.76,30.69,30.73,4800.0,16.9519,16.985,16.9464,16.9685,4800.0
2006-01-03 11:20:00,30.76,30.78,30.7,30.7,3600.0,16.985,16.9961,16.9519,16.9519,3600.0
2006-01-03 11:30:00,30.72,30.8,30.72,30.8,2300.0,16.9629,17.0071,16.9629,17.0071,2300.0
2006-01-03 11:40:00,30.8,30.82,30.78,30.81,4800.0,17.0071,17.0181,16.9961,17.0126,4800.0
2006-01-03 11:50:00,30.8,30.81,30.78,30.8,20500.0,17.0071,17.0126,16.9961,17.0071,20500.0
2006-01-03 12:00:00,30.8,30.81,30.79,30.8,10700.0,17.0071,17.0126,17.0016,17.0071,10700.0
2006-01-03 12:10:00,30.8,30.81,30.78,30.78,6400.0,17.0071,17.0126,16.9961,16.9961,6400.0
2006-01-03 12:20:00,30.8,30.83,30.75,30.8,9800.0,17.0071,17.0237,16.9795,17.0071,9800.0
2006-01-03 12:30:00,30.8,30.83,30.79,30.81,2700.0,17.0071,17.0237,17.0016,17.0126,2700.0
2006-01-03 12:40:00,30.82,30.86,30.81,30.84,2900.0,17.0181,17.0402,17.0126,17.0292,2900.0
2006-01-03 12:50:00,30.86,30.91,30.86,30.9,3700.0,17.0402,17.0678,17.0402,17.0623,3700.0
2006-01-03 13:00:00,30.91,30.91,30.89,30.9,5200.0,17.0678,17.0678,17.0568,17.0623,5200.0
2006-01-03 13:10:00,30.9,30.9,30.89,30.89,1500.0,17.0623,17.0623,17.0568,17.0568,1500.0
2006-01-03 13:20:00,30.89,30.9,30.89,30.9,3600.0,17.0568,17.0623,17.0568,17.0623,3600.0
2006-01-03 13:30:00,30.9,30.9,30.83,30.88,7800.0,17.0623,17.0623,17.0237,17.0513,7800.0
2006-01-03 13:40:00,30.87,30.94,30.86,30.94,3800.0,17.0458,17.0844,17.0402,17.0844,3800.0
2006-01-03 13:50:00,30.93,30.93,30.92,30.93,1300.0,17.0789,17.0789,17.0734,17.0789,1300.0
2006-01-03 14:00:00,30.93,31.05,30.93,31.05,7300.0,17.0789,17.1451,17.0789,17.1451,7300.0
2006-01-03 14:10:00,31.05,31.13,31.05,31.1,5300.0,17.1451,17.1893,17.1451,17.1728,5300.0
2006-01-03 14:20:00,31.09,31.14,31.09,31.09,5500.0,17.1672,17.1948,17.1672,17.1672,5500.0
2006-01-03 14:30:00,31.14,31.19,31.1,31.17,6600.0,17.1948,17.2225,17.1728,17.2114,6600.0
2006-01-03 14:40:00,31.18,31.21,31.01,31.19,9000.0,17.2169,17.2335,17.1231,17.2225,9000.0
2006-01-03 14:50:00,31.19,31.2,31.11,31.13,6200.0,17.2225,17.228,17.1783,17.1893,6200.0
2006-01-03 15:00:00,31.13,31.26,31.13,31.2,12900.0,17.1893,17.2611,17.1893,17.228,12900.0
2006-01-03 15:10:00,31.2,31.23,31.19,31.22,9000.0,17.228,17.2445,17.2225,17.239,9000.0
2006-01-03 15:20:00,31.22,31.22,31.15,31.21,12400.0,17.239,17.239,17.2004,17.2335,12400.0
2006-01-03 15:30:00,31.21,31.28,31.21,31.27,7900.0,17.2335,17.2722,17.2335,17.2666,7900.0
2006-01-03 15:40:00,31.27,31.3,31.21,31.27,7600.0,17.2666,17.2832,17.2335,17.2666,7600.0
2006-01-03 15:50:00,31.27,31.33,31.26,31.32,26500.0,17.2666,17.2998,17.2611,17.2942,26500.0
2006-01-04 09:30:00,31.2,31.38,31.2,31.38,15700.0,17.228,17.3274,17.228,17.3274,15700.0
2006-01-04 09:40:00,31.35,31.54,31.35,31.49,18600.0,17.3108,17.4157,17.3108,17.3881,18600.0
2006-01-04 09:50:00,31.48,31.55,31.45,31.55,6800.0,17.3826,17.4212,17.366,17.4212,6800.0
2006-01-04 10:00:00,31.55,31.58,31.54,31.55,4500.0,17.4212,17.4378,17.4157,17.4212,4500.0
2006-01-04 10:10:00,31.55,31.56,31.48,31.54,14700.0,17.4212,17.4268,17.3826,17.4157,14700.0
2006-01-04 10:20:00,31.55,31.56,31.5,31.5,7100.0,17.4212,17.4268,17.3936,17.3936,7100.0
2006-01-04 10:30:00,31.52,31.55,31.52,31.55,4300.0,17.4047,17.4212,17.4047,17.4212,4300.0
2006-01-04 10:40:00,31.53,31.53,31.48,31.48,10900.0,17.4102,17.4102,17.3826,17.3826,10900.0
2006-01-04 10:50:00,31.5,31.55,31.45,31.53,9400.0,17.3936,17.4212,17.366,17.4102,9400.0
2006-01-04 11:00:00,31.51,31.55,31.5,31.55,3900.0,17.3992,17.4212,17.3936,17.4212,3900.0
2006-01-04 11:10:00,31.54,31.55,31.5,31.54,4800.0,17.4157,17.4212,17.3936,17.4157,4800.0
2006-01-04 11:20:00,31.54,31.54,31.5,31.53,5100.0,17.4157,17.4157,17.3936,17.4102,5100.0
2006-01-04 11:30:00,31.53,31.58,31.52,31.58,4300.0,17.4102,17.4378,17.4047,17.4378,4300.0
2006-01-04 11:40:00,31.57,31.63,31.57,31.6,6200.0,17.4323,17.4654,17.4323,17.4488,6200.0
2006-01-04 11:50:00,31.6,31.61,31.56,31.58,5100.0,17.4488,17.4544,17.4268,17.4378,5100.0
2006-01-04 12:00:00,31.59,31.62,31.58,31.62,4300.0,17.4433,17.4599,17.4378,17.4599,4300.0
2006-01-04 12:10:00,31.62,31.63,31.6,31.61,3100.0,17.4599,17.4654,17.4488,17.4544,3100.0
2006-01-04 12:20:00,31.6,31.61,31.56,31.56,8700.0,17.4488,17.4544,17.4268,17.4268,8700.0
2006-01-04 12:30:00,31.55,31.57,31.54,31.56,6200.0,17.4212,17.4323,17.4157,17.4268,6200.0
2006-01-04 12:40:00,31.55,31.55,31.41,31.44,10600.0,17.4212,17.4212,17.3439,17.3605,10600.0
2006-01-04 12:50:00,31.44,31.45,31.41,31.44,6200.0,17.3605,17.366,17.3439,17.3605,6200.0
2006-01-04 13:00:00,31.44,31.47,31.43,31.46,4200.0,17.3605,17.3771,17.355,17.3715,4200.0
2006-01-04 13:10:00,31.47,31.51,31.45,31.51,4800.0,17.3771,17.3992,17.366,17.3992,4800.0
2006-01-04 13:20:00,31.51,31.51,31.5,31.51,2700.0,17.3992,17.3992,17.3936,17.3992,2700.0
2006-01-04 13:30:00,31.51,31.52,31.49,31.5,8500.0,17.3992,17.4047,17.3881,17.3936,8500.0
2006-01-04 13:40:00,31.5,31.52,31.48,31.5,6100.0,17.3936,17.4047,17.3826,17.3936,6100.0
2006-01-04 13:50:00,31.49,31.49,31.46,31.46,4400.0,17.3881,17.3881,17.3715,17.3715,4400.0
2006-01-04 14:00:00,31.47,31.55,31.45,31.51,5200.0,17.3771,17.4212,17.366,17.3992,5200.0
2006-01-04 14:10:00,31.52,31.54,31.5,31.54,9200.0,17.4047,17.4157,17.3936,17.4157,9200.0
2006-01-04 14:20:00,31.53,31.59,31.53,31.59,7600.0,17.4102,17.4433,17.4102,17.4433,7600.0
2006-01-04 14:30:00,31.6,31.65,31.59,31.65,7400.0,17.4488,17.4765,17.4433,17.4765,7400.0
2006-01-04 14:40:00,31.65,31.73,31.64,31.71,8800.0,17.4765,17.5206,17.4709,17.5096,8800.0
2006-01-04 14:50:00,31.71,31.73,31.69,31.7,9300.0,17.5096,17.5206,17.4985,17.5041,9300.0
2006-01-04 15:00:00,31.69,31.73,31.66,31.68,11600.0,17.4985,17.5206,17.482,17.493,11600.0
2006-01-04 15:10:00,31.68,31.68,31.64,31.64,5000.0,17.493,17.493,17.4709,17.4709,5000.0
2006-01-04 15:20:00,31.64,31.67,31.64,31.67,12800.0,17.4709,17.4875,17.4709,17.4875,12800.0
2006-01-04 15:30:00,31.67,31.67,31.63,31.63,9000.0,17.4875,17.4875,17.4654,17.4654,9000.0
2006-01-04 15:40:00,31.63,31.64,31.61,31.62,9300.0,17.4654,17.4709,17.4544,17.4599,9300.0
2006-01-04 15:50:00,31.61,31.7,31.61,31.69,33100.0,17.4544,17.5041,17.4544,17.4985,33100.0
2006-01-05 09:30:00,31.76,31.77,31.62,31.65,15900.0,17.5372,17.5427,17.4599,17.4765,15900.0
2006-01-05 09:40:00,31.64,31.67,31.54,31.55,8300.0,17.4709,17.4875,17.4157,17.4212,8300.0
2006-01-05 09:50:00,31.53,31.55,31.49,31.5,11800.0,17.4102,17.4212,17.3881,17.3936,11800.0
2006-01-05 10:00:00,31.5,31.54,31.42,31.47,15900.0,17.3936,17.4157,17.3495,17.3771,15900.0
2006-01-05 10:10:00,31.47,31.47,31.37,31.38,6400.0,17.3771,17.3771,17.3218,17.3274,6400.0
2006-01-05 10:20:00,31.37,31.4,31.31,31.32,11800.0,17.3218,17.3384,17.2887,17.2942,11800.0
2006-01-05 10:30:00,31.32,31.32,31.25,31.26,5600.0,17.2942,17.2942,17.2556,17.2611,5600.0
2006-01-05 10:40:00,31.23,31.27,31.23,31.27,6100.0,17.2445,17.2666,17.2445,17.2666,6100.0
2006-01-05 10:50:00,31.27,31.3,31.27,31.3,6900.0,17.2666,17.2832,17.2666,17.2832,6900.0
2006-01-05 11:00:00,31.3,31.31,31.28,31.28,15600.0,17.2832,17.2887,17.2722,17.2722,15600.0
2006-01-05 11:10:00,31.28,31.28,31.2,31.27,15500.0,17.2722,17.2722,17.228,17.2666,15500.0
2006-01-05 11:20:00,31.27,31.27,31.22,31.25,4800.0,17.2666,17.2666,17.239,17.2556,4800.0
2006-01-05 11:30:00,31.26,31.26,31.19,31.21,7900.0,17.2611,17.2611,17.2225,17.2335,7900.0
2006-01-05 11:40:00,31.21,31.23,31.2,31.2,5100.0,17.2335,17.2445,17.228,17.228,5100.0
2006-01-05 11:50:00,31.2,31.21,31.2,31.2,7500.0,17.228,17.2335,17.228,17.228,7500.0
2006-01-05 12:00:00,31.21,31.22,31.19,31.2,9000.0,17.2335,17.239,17.2225,17.228,9000.0
2006-01-05 12:10:00,31.2,31.21,31.16,31.17,10900.0,17.228,17.2335,17.2059,17.2114,10900.0
2006-01-05 12:20:00,31.17,31.21,31.15,31.16,6000.0,17.2114,17.2335,17.2004,17.2059,6000.0
2006-01-05 12:30:00,31.17,31.18,31.15,31.15,5400.0,17.2114,17.2169,17.2004,17.2004,5400.0
2006-01-05 12:40:00,31.15,31.19,31.09,31.12,16400.0,17.2004,17.2225,17.1672,17.1838,16400.0
2006-01-05 12:50:00,31.12,31.17,31.09,31.09,7800.0,17.1838,17.2114,17.1672,17.1672,7800.0
2006-01-05 13:00:00,31.1,31.15,31.1,31.13,14900.0,17.1728,17.2004,17.1728,17.1893,14900.0
2006-01-05 13:10:00,31.14,31.14,31.12,31.12,5100.0,17.1948,17.1948,17.1838,17.1838,5100.0
2006-01-05 13:20:00,31.11,31.15,31.11,31.14,7700.0,17.1783,17.2004,17.1783,17.1948,7700.0
2006-01-05 13:30:00,31.14,31.14,31.09,31.09,6000.0,17.1948,17.1948,17.1672,17.1672,6000.0
2006-01-05 13:40:00,31.09,31.11,31.09,31.1,3500.0,17.1672,17.1783,17.1672,17.1728,3500.0
2006-01-05 13:50:00,31.09,31.1,31.08,31.09,5500.0,17.1672,17.1728,17.1617,17.1672,5500.0
2006-01-05 14:00:00,31.09,31.09,31.06,31.07,7600.0,17.1672,17.1672,17.1507,17.1562,7600.0
2006-01-05 14:10:00,31.06,31.09,31.06,31.06,10000.0,17.1507,17.1672,17.1507,17.1507,10000.0
2006-01-05 14:20:00,31.05,31.06,31.01,31.01,8700.0,17.1451,17.1507,17.1231,17.1231,8700.0
2006-01-05 14:30:00,31.02,31.03,30.99,31.0,10900.0,17.1286,17.1341,17.112,17.1175,10900.0
2006-01-05 14:40:00,31.0,31.05,30.98,31.05,12100.0,17.1175,17.1451,17.1065,17.1451,12100.0
2006-01-05 14:50:00,31.05,31.05,30.98,30.99,17500.0,17.1451,17.1451,17.1065,17.112,17500.0
2006-01-05 15:00:00,31.0,31.01,30.98,31.01,11500.0,17.1175,17.1231,17.1065,17.1231,11500.0
2006-01-05 15:10:00,31.01,31.02,31.0,31.02,10900.0,17.1231,17.1286,17.1175,17.1286,10900.0
2006-01-05 15:20:00,31.03,31.08,31.02,31.08,16500.0,17.1341,17.1617,17.1286,17.1617,16500.0
2006-01-05 15:30:00,31.08,31.08,31.07,31.08,5700.0,17.1617,17.1617,17.1562,17.1617,5700.0
2006-01-05 15:40:00,31.07,31.1,31.07,31.08,11400.0,17.1562,17.1728,17.1562,17.1617,11400.0
2006-01-05 15:50:00,31.09,31.13,31.08,31.11,31200.0,17.1672,17.1893,17.1617,17.1783,31200.0
2006-01-06 09:30:00,31.22,31.22,31.07,31.09,9100.0,17.239,17.239,17.1562,17.1672,9100.0
2006-01-06 09:40:00,31.14,31.16,31.06,31.08,13500.0,17.1948,17.2059,17.1507,17.1617,13500.0
2006-01-06 09:50:00,31.08,31.15,31.07,31.15,11300.0,17.1617,17.2004,17.1562,17.2004,11300.0
2006-01-06 10:00:00,31.14,31.14,31.0,31.01,10200.0,17.1948,17.1948,17.1175,17.1231,10200.0
2006-01-06 10:10:00,31.0,31.01,30.97,30.97,900.0,17.1175,17.1231,17.101,17.101,900.0
2006-01-06 10:20:00,30.95,30.95,30.89,30.93,5400.0,17.0899,17.0899,17.0568,17.0789,5400.0
2006-01-06 10:30:00,30.91,30.92,30.89,30.9,7400.0,17.0678,17.0734,17.0568,17.0623,7400.0
2006-01-06 10:40:00,30.9,30.93,30.89,30.89,3300.0,17.0623,17.0789,17.0568,17.0568,3300.0
2006-01-06 10:50:00,30.9,30.91,30.88,30.89,3700.0,17.0623,17.0678,17.0513,17.0568,3700.0
2006-01-06 11:00:00,30.88,30.88,30.84,30.88,7000.0,17.0513,17.0513,17.0292,17.0513,7000.0
2006-01-06 11:10:00,30.88,30.94,30.87,30.94,3400.0,17.0513,17.0844,17.0458,17.0844,3400.0
2006-01-06 11:20:00,30.93,30.94,30.92,30.94,5900.0,17.0789,17.0844,17.0734,17.0844,5900.0
2006-01-06 11:30:00,30.93,30.94,30.92,30.92,8100.0,17.0789,17.0844,17.0734,17.0734,8100.0
2006-01-06 11:40:00,30.92,30.92,30.91,30.91,1400.0,17.0734,17.0734,17.0678,17.0678,1400.0
2006-01-06 11:50:00,30.91,30.92,30.91,30.91,3300.0,17.0678,17.0734,17.0678,17.0678,3300.0
2006-01-06 12:00:00,30.92,30.95,30.91,30.91,6000.0,17.0734,17.0899,17.0678,17.0678,6000.0
2006-01-06 12:10:00,30.92,30.93,30.91,30.92,4600.0,17.0734,17.0789,17.0678,17.0734,4600.0
2006-01-06 12:20:00,30.92,30.95,30.92,30.94,4900.0,17.0734,17.0899,17.0734,17.0844,4900.0
2006-01-06 12:30:00,30.94,30.96,30.94,30.96,5300.0,17.0844,17.0955,17.0844,17.0955,5300.0
2006-01-06 12:40:00,30.96,30.98,30.96,30.96,4300.0,17.0955,17.1065,17.0955,17.0955,4300.0
2006-01-06 12:50:00,30.96,31.0,30.96,30.96,3600.0,17.0955,17.1175,17.0955,17.0955,3600.0
2006-01-06 13:00:00,30.96,30.97,30.95,30.97,10000.0,17.0955,17.101,17.0899,17.101,10000.0
2006-01-06 13:10:00,30.97,30.97,30.96,30.96,2700.0,17.101,17.101,17.0955,17.0955,2700.0
2006-01-06 13:20:00,30.96,30.97,30.95,30.97,5500.0,17.0955,17.101,17.0899,17.101,5500.0
2006-01-06 13:30:00,30.97,30.98,30.96,30.98,6500.0,17.101,17.1065,17.0955,17.1065,6500.0
2006-01-06 13:40:00,30.98,31.04,30.98,31.04,11100.0,17.1065,17.1396,17.1065,17.1396,11100.0
2006-01-06 13:50:00,31.04,31.07,31.04,31.05,10100.0,17.1396,17.1562,17.1396,17.1451,10100.0
2006-01-06 14:00:00,31.03,31.06,31.03,31.05,6700.0,17.1341,17.1507,17.1341,17.1451,6700.0
2006-01-06 14:10:00,31.06,31.08,31.06,31.07,11800.0,17.1507,17.1617,17.1507,17.1562,11800.0
2006-01-06 14:20:00,31.06,31.07,31.05,31.05,2400.0,17.1507,17.1562,17.1451,17.1451,2400.0
2006-01-06 14:30:00,31.05,31.06,31.03,31.03,7300.0,17.1451,17.1507,17.1341,17.1341,7300.0
2006-01-06 14:40:00,31.02,31.04,31.01,31.01,5600.0,17.1286,17.1396,17.1231,17.1231,5600.0
2006-01-06 14:50:00,31.02,31.03,31.0,31.0,17400.0,17.1286,17.1341,17.1175,17.1175,17400.0
2006-01-06 15:00:00,31.0,31.0,30.97,30.98,14500.0,17.1175,17.1175,17.101,17.1065,14500.0
2006-01-06 15:10:00,30.99,31.0,30.97,31.0,11700.0,17.112,17.1175,17.101,17.1175,11700.0
2006-01-06 15:20:00,31.0,31.03,30.99,31.01,15800.0,17.1175,17.1341,17.112,17.1231,15800.0
2006-01-06 15:30:00,31.01,31.01,31.0,31.01,6300.0,17.1231,17.1231,17.1175,17.1231,6300.0
2006-01-06 15:40:00,31.01,31.01,31.0,31.0,22600.0,17.1231,17.1231,17.1175,17.1175,22600.0
2006-01-06 15:50:00,31.0,31.01,31.0,31.01,27400.0,17.1175,17.1231,17.1175,17.1231,27400.0
2006-01-09 09:30:00,31.13,31.14,30.9,31.01,15800.0,17.1893,17.1948,17.0623,17.1231,15800.0
2006-01-09 09:40:00,31.01,31.18,31.01,31.17,9300.0,17.1231,17.2169,17.1231,17.2114,9300.0
2006-01-09 09:50:00,31.18,31.19,31.15,31.16,6100.0,17.2169,17.2225,17.2004,17.2059,6100.0
2006-01-09 10:00:00,31.15,31.18,31.13,31.18,8700.0,17.2004,17.2169,17.1893,17.2169,8700.0
2006-01-09 10:10:00,31.18,31.18,31.16,31.17,4100.0,17.2169,17.2169,17.2059,17.2114,4100.0
2006-01-09 10:20:00,31.16,31.16,31.11,31.11,7000.0,17.2059,17.2059,17.1783,17.1783,7000.0
2006-01-09 10:30:00,31.11,31.12,31.09,31.1,3100.0,17.1783,17.1838,17.1672,17.1728,3100.0
2006-01-09 10:40:00,31.09,31.1,31.09,31.1,2800.0,17.1672,17.1728,17.1672,17.1728,2800.0
2006-01-09 10:50:00,31.1,31.1,31.09,31.1,1800.0,17.1728,17.1728,17.1672,17.1728,1800.0
2006-01-09 11:00:00,31.1,31.13,31.07,31.13,6400.0,17.1728,17.1893,17.1562,17.1893,6400.0
2006-01-09 11:10:00,31.12,31.12,31.11,31.11,4200.0,17.1838,17.1838,17.1783,17.1783,4200.0
2006-01-09 11:20:00,31.13,31.15,31.1,31.12,7500.0,17.1893,17.2004,17.1728,17.1838,7500.0
2006-01-09 11:30:00,31.11,31.17,31.1,31.15,5100.0,17.1783,17.2114,17.1728,17.2004,5100.0
2006-01-09 11:40:00,31.15,31.17,31.14,31.15,4800.0,17.2004,17.2114,17.1948,17.2004,4800.0
2006-01-09 11:50:00,31.15,31.18,31.15,31.18,5900.0,17.2004,17.2169,17.2004,17.2169,5900.0
2006-01-09 12:00:00,31.18,31.18,31.17,31.18,5600.0,17.2169,17.2169,17.2114,17.2169,5600.0
2006-01-09 12:10:00,31.18,31.18,31.17,31.18,6200.0,17.2169,17.2169,17.2114,17.2169,6200.0
2006-01-09 12:20:00,31.18,31.18,31.17,31.17,10000.0,17.2169,17.2169,17.2114,17.2114,10000.0
2006-01-09 12:30:00,31.18,31.18,31.17,31.18,4400.0,17.2169,17.2169,17.2114,17.2169,4400.0
2006-01-09 12:40:00,31.18,31.18,31.16,31.16,10400.0,17.2169,17.2169,17.2059,17.2059,10400.0
2006-01-09 12:50:00,31.17,31.17,31.13,31.13,9100.0,17.2114,17.2114,17.1893,17.1893,9100.0
2006-01-09 13:00:00,31.14,31.16,31.14,31.16,5900.0,17.1948,17.2059,17.1948,17.2059,5900.0
2006-01-09 13:10:00,31.15,31.16,31.15,31.16,6700.0,17.2004,17.2059,17.2004,17.2059,6700.0
2006-01-09 13:20:00,31.16,31.18,31.16,31.18,8300.0,17.2059,17.2169,17.2059,17.2169,8300.0
2006-01-09 13:30:00,31.17,31.19,31.17,31.19,18000.0,17.2114,17.2225,17.2114,17.2225,18000.0
2006-01-09 13:40:00,31.19,31.19,31.18,31.19,4300.0,17.2225,17.2225,17.2169,17.2225,4300.0
2006-01-09 13:50:00,31.19,31.19,31.18,31.19,3900.0,17.2225,17.2225,17.2169,17.2225,3900.0
2006-01-09 14:00:00,31.19,31.2,31.17,31.17,8000.0,17.2225,17.228,17.2114,17.2114,8000.0
2006-01-09 14:10:00,31.18,31.18,31.18,31.18,1600.0,17.2169,17.2169,17.2169,17.2169,1600.0
2006-01-09 14:20:00,31.18,31.18,31.16,31.18,8000.0,17.2169,17.2169,17.2059,17.2169,8000.0
2006-01-09 14:30:00,31.15,31.15,31.07,31.1,11400.0,17.2004,17.2004,17.1562,17.1728,11400.0
2006-01-09 14:40:00,31.1,31.14,31.1,31.12,7600.0,17.1728,17.1948,17.1728,17.1838,7600.0
2006-01-09 14:50:00,31.12,31.15,31.1,31.14,31800.0,17.1838,17.2004,17.1728,17.1948,31800.0
2006-01-09 15:00:00,31.11,31.14,31.11,31.13,3800.0,17.1783,17.1948,17.1783,17.1893,3800.0
2006-01-09 15:10:00,31.14,31.15,31.1,31.11,19600.0,17.1948,17.2004,17.1728,17.1783,19600.0
2006-01-09 15:20:00,31.11,31.15,31.11,31.15,21900.0,17.1783,17.2004,17.1783,17.2004,21900.0
2006-01-09 15:30:00,31.15,31.25,31.15,31.25,21200.0,17.2004,17.2556,17.2004,17.2556,21200.0
2006-01-09 15:40:00,31.25,31.4,31.24,31.38,48800.0,17.2556,17.3384,17.2501,17.3274,48800.0
2006-01-09 15:50:00,31.38,31.38,31.32,31.37,21100.0,17.3274,17.3274,17.2942,17.3218,21100.0
2006-01-10 09:30:00,31.23,31.24,31.12,31.2,5700.0,17.2445,17.2501,17.1838,17.228,5700.0
2006-01-10 09:40:00,31.17,31.18,31.08,31.15,18900.0,17.2114,17.2169,17.1617,17.2004,18900.0
2006-01-10 09:50:00,31.13,31.15,31.03,31.11,7200.0,17.1893,17.2004,17.1341,17.1783,7200.0
2006-01-10 10:00:00,31.11,31.16,31.1,31.12,4800.0,17.1783,17.2059,17.1728,17.1838,4800.0
2006-01-10 10:10:00,31.13,31.15,31.11,31.13,8400.0,17.1893,17.2004,17.1783,17.1893,8400.0
2006-01-10 10:20:00,31.13,31.16,31.12,31.12,3700.0,17.1893,17.2059,17.1838,17.1838,3700.0
2006-01-10 10:30:00,31.11,31.16,31.09,31.13,5000.0,17.1783,17.2059,17.1672,17.1893,5000.0
2006-01-10 10:40:00,31.13,31.13,31.03,31.03,3000.0,17.1893,17.1893,17.1341,17.1341,3000.0
2006-01-10 10:50:00,31.04,31.04,30.99,31.0,6500.0,17.1396,17.1396,17.112,17.1175,6500.0
2006-01-10 11:00:00,31.0,31.0,30.95,30.96,4900.0,17.1175,17.1175,17.0899,17.0955,4900.0
2006-01-10 11:10:00,30.96,30.96,30.94,30.96,4300.0,17.0955,17.0955,17.0844,17.0955,4300.0
2006-01-10 11:20:00,30.96,30.97,30.95,30.96,4400.0,17.0955,17.101,17.0899,17.0955,4400.0
2006-01-10 11:30:00,30.96,30.97,30.96,30.97,3400.0,17.0955,17.101,17.0955,17.101,3400.0
2006-01-10 11:40:00,30.97,30.98,30.96,30.98,7600.0,17.101,17.1065,17.0955,17.1065,7600.0
2006-01-10 11:50:00,30.98,31.0,30.98,31.0,5100.0,17.1065,17.1175,17.1065,17.1175,5100.0
2006-01-10 12:00:00,31.0,31.01,30.99,31.01,8300.0,17.1175,17.1231,17.112,17.1231,8300.0
2006-01-10 12:10:00,31.01,31.01,30.99,30.99,7600.0,17.1231,17.1231,17.112,17.112,7600.0
2006-01-10 12:20:00,30.99,31.0,30.98,30.98,4800.0,17.112,17.1175,17.1065,17.1065,4800.0
2006-01-10 12:30:00,30.98,30.99,30.98,30.99,1900.0,17.1065,17.112,17.1065,17.112,1900.0
2006-01-10 12:40:00,30.99,31.0,30.98,30.98,3600.0,17.112,17.1175,17.1065,17.1065,3600.0
2006-01-10 12:50:00,30.98,30.99,30.97,30.97,6100.0,17.1065,17.112,17.101,17.101,6100.0
2006-01-10 13:00:00,30.98,30.99,30.96,30.97,7200.0,17.1065,17.112,17.0955,17.101,7200.0
2006-01-10 13:10:00,30.96,31.01,30.96,30.99,9100.0,17.0955,17.1231,17.0955,17.112,9100.0
2006-01-10 13:20:00,31.0,31.03,30.99,31.0,7600.0,17.1175,17.1341,17.112,17.1175,7600.0
2006-01-10 13:30:00,31.0,31.0,30.96,30.97,2800.0,17.1175,17.1175,17.0955,17.101,2800.0
2006-01-10 13:40:00,30.97,30.99,30.96,30.99,10100.0,17.101,17.112,17.0955,17.112,10100.0
2006-01-10 13:50:00,30.99,31.0,30.98,30.99,10600.0,17.112,17.1175,17.1065,17.112,10600.0
2006-01-10 14:00:00,30.99,31.0,30.99,31.0,7100.0,17.112,17.1175,17.112,17.1175,7100.0
2006-01-10 14:10:00,31.0,31.03,31.0,31.03,8600.0,17.1175,17.1341,17.1175,17.1341,8600.0
2006-01-10 14:20:00,31.03,31.08,31.03,31.06,7700.0,17.1341,17.1617,17.1341,17.1507,7700.0
2006-01-10 14:30:00,31.06,31.08,31.01,31.05,11000.0,17.1507,17.1617,17.1231,17.1451,11000.0
2006-01-10 14:40:00,31.05,31.1,31.03,31.1,7700.0,17.1451,17.1728,17.1341,17.1728,7700.0
2006-01-10 14:50:00,31.11,31.11,31.09,31.09,6800.0,17.1783,17.1783,17.1672,17.1672,6800.0
2006-01-10 15:00:00,31.09,31.11,31.09,31.1,10400.0,17.1672,17.1783,17.1672,17.1728,10400.0
2006-01-10 15:10:00,31.09,31.15,31.08,31.15,13500.0,17.1672,17.2004,17.1617,17.2004,13500.0
2006-01-10 15:20:00,31.14,31.15,31.11,31.12,15900.0,17.1948,17.2004,17.1783,17.1838,15900.0
2006-01-10 15:30:00,31.12,31.17,31.12,31.15,24100.0,17.1838,17.2114,17.1838,17.2004,24100.0
2006-01-10 15:40:00,31.14,31.24,31.11,31.12,25900.0,17.1948,17.2501,17.1783,17.1838,25900.0
2006-01-10 15:50:00,31.14,31.17,31.12,31.15,11000.0,17.1948,17.2114,17.1838,17.2004,11000.0
2006-01-11 09:30:00,31.28,31.29,31.26,31.26,6300.0,17.2722,17.2777,17.2611,17.2611,6300.0
2006-01-11 09:40:00,31.26,31.28,31.18,31.2,12600.0,17.2611,17.2722,17.2169,17.228,12600.0
2006-01-11 09:50:00,31.17,31.19,31.16,31.17,3800.0,17.2114,17.2225,17.2059,17.2114,3800.0
2006-01-11 10:00:00,31.15,31.16,31.12,31.12,5000.0,17.2004,17.2059,17.1838,17.1838,5000.0
2006-01-11 10:10:00,31.12,31.15,31.11,31.15,4600.0,17.1838,17.2004,17.1783,17.2004,4600.0
2006-01-11 10:20:00,31.14,31.17,31.14,31.16,2700.0,17.1948,17.2114,17.1948,17.2059,2700.0
2006-01-11 10:30:00,31.14,31.17,31.13,31.13,3400.0,17.1948,17.2114,17.1893,17.1893,3400.0
2006-01-11 10:40:00,31.13,31.14,31.12,31.14,4900.0,17.1893,17.1948,17.1838,17.1948,4900.0
2006-01-11 10:50:00,31.14,31.14,31.13,31.14,1400.0,17.1948,17.1948,17.1893,17.1948,1400.0
2006-01-11 11:00:00,31.13,31.13,31.1,31.12,4300.0,17.1893,17.1893,17.1728,17.1838,4300.0
2006-01-11 11:10:00,31.12,31.14,31.12,31.14,4200.0,17.1838,17.1948,17.1838,17.1948,4200.0
2006-01-11 11:20:00,31.13,31.19,31.12,31.18,13600.0,17.1893,17.2225,17.1838,17.2169,13600.0
2006-01-11 11:30:00,31.17,31.18,31.14,31.16,4400.0,17.2114,17.2169,17.1948,17.2059,4400.0
2006-01-11 11:40:00,31.17,31.17,31.11,31.12,4100.0,17.2114,17.2114,17.1783,17.1838,4100.0
2006-01-11 11:50:00,31.09,31.1,31.05,31.05,8400.0,17.1672,17.1728,17.1451,17.1451,8400.0
2006-01-11 12:00:00,31.05,31.06,31.05,31.06,4700.0,17.1451,17.1507,17.1451,17.1507,4700.0
2006-01-11 12:10:00,31.06,31.07,31.04,31.04,3400.0,17.1507,17.1562,17.1396,17.1396,3400.0
2006-01-11 12:20:00,31.04,31.05,31.04,31.04,3300.0,17.1396,17.1451,17.1396,17.1396,3300.0
2006-01-11 12:30:00,31.05,31.05,31.04,31.04,3200.0,17.1451,17.1451,17.1396,17.1396,3200.0
2006-01-11 12:40:00,31.05,31.09,31.02,31.09,5000.0,17.1451,17.1672,17.1286,17.1672,5000.0
2006-01-11 12:50:00,31.08,31.09,31.06,31.06,2900.0,17.1617,17.1672,17.1507,17.1507,2900.0
2006-01-11 13:00:00,31.07,31.08,31.03,31.04,3100.0,17.1562,17.1617,17.1341,17.1396,3100.0
2006-01-11 13:10:00,31.03,31.07,31.01,31.02,4700.0,17.1341,17.1562,17.1231,17.1286,4700.0
2006-01-11 13:20:00,31.02,31.05,31.02,31.03,4500.0,17.1286,17.1451,17.1286,17.1341,4500.0
2006-01-11 13:30:00,31.04,31.07,31.03,31.05,6300.0,17.1396,17.1562,17.1341,17.1451,6300.0
2006-01-11 13:40:00,31.05,31.08,31.05,31.07,4000.0,17.1451,17.1617,17.1451,17.1562,4000.0
2006-01-11 13:50:00,31.07,31.1,31.07,31.1,4000.0,17.1562,17.1728,17.1562,17.1728,4000.0
2006-01-11 14:00:00,31.1,31.1,31.08,31.1,7100.0,17.1728,17.1728,17.1617,17.1728,7100.0
2006-01-11 14:10:00,31.1,31.15,31.1,31.15,6700.0,17.1728,17.2004,17.1728,17.2004,6700.0
2006-01-11 14:20:00,31.14,31.15,31.13,31.15,7600.0,17.1948,17.2004,17.1893,17.2004,7600.0
2006-01-11 14:30:00,31.14,31.19,31.13,31.19,7200.0,17.1948,17.2225,17.1893,17.2225,7200.0
2006-01-11 14:40:00,31.19,31.2,31.18,31.19,5600.0,17.2225,17.228,17.2169,17.2225,5600.0
2006-01-11 14:50:00,31.18,31.21,31.18,31.2,6600.0,17.2169,17.2335,17.2169,17.228,6600.0
2006-01-11 15:00:00,31.19,31.21,31.16,31.16,5200.0,17.2225,17.2335,17.2059,17.2059,5200.0
2006-01-11 15:10:00,31.17,31.18,31.17,31.18,4900.0,17.2114,17.2169,17.2114,17.2169,4900.0
2006-01-11 15:20:00,31.18,31.21,31.17,31.21,6600.0,17.2169,17.2335,17.2114,17.2335,6600.0
2006-01-11 15:30:00,31.21,31.22,31.19,31.22,6500.0,17.2335,17.239,17.2225,17.239,6500.0
2006-01-11 15:40:00,31.21,31.24,31.21,31.23,4700.0,17.2335,17.2501,17.2335,17.2445,4700.0
2006-01-11 15:50:00,31.23,31.29,31.22,31.29,20300.0,17.2445,17.2777,17.239,17.2777,20300.0
2006-01-12 09:30:00,31.29,31.36,31.25,31.32,19200.0,17.2777,17.3163,17.2556,17.2942,19200.0
2006-01-12 09:40:00,31.33,31.33,31.24,31.25,9500.0,17.2998,17.2998,17.2501,17.2556,9500.0
2006-01-12 09:50:00,31.25,31.26,31.19,31.19,7700.0,17.2556,17.2611,17.2225,17.2225,7700.0
2006-01-12 10:00:00,31.19,31.19,31.05,31.08,13100.0,17.2225,17.2225,17.1451,17.1617,13100.0
2006-01-12 10:10:00,31.08,31.08,30.96,30.97,10300.0,17.1617,17.1617,17.0955,17.101,10300.0
2006-01-12 10:20:00,30.97,31.02,30.96,31.02,7000.0,17.101,17.1286,17.0955,17.1286,7000.0
2006-01-12 10:30:00,31.01,31.02,30.95,30.99,11300.0,17.1231,17.1286,17.0899,17.112,11300.0
2006-01-12 10:40:00,30.99,30.99,30.98,30.98,2200.0,17.112,17.112,17.1065,17.1065,2200.0
2006-01-12 10:50:00,30.99,31.0,30.96,30.97,7000.0,17.112,17.1175,17.0955,17.101,7000.0
2006-01-12 11:00:00,30.97,30.99,30.97,30.97,7600.0,17.101,17.112,17.101,17.101,7600.0
2006-01-12 11:10:00,30.97,30.98,30.95,30.98,5900.0,17.101,17.1065,17.0899,17.1065,5900.0
2006-01-12 11:20:00,30.97,30.99,30.93,30.93,12500.0,17.101,17.112,17.0789,17.0789,12500.0
2006-01-12 11:30:00,30.93,30.96,30.93,30.96,9100.0,17.0789,17.0955,17.0789,17.0955,9100.0
2006-01-12 11:40:00,30.96,30.97,30.93,30.96,6100.0,17.0955,17.101,17.0789,17.0955,6100.0
2006-01-12 11:50:00,30.97,31.0,30.97,30.99,6200.0,17.101,17.1175,17.101,17.112,6200.0
2006-01-12 12:00:00,30.99,31.02,30.98,31.02,11300.0,17.112,17.1286,17.1065,17.1286,11300.0
2006-01-12 12:10:00,31.03,31.07,31.01,31.04,8900.0,17.1341,17.1562,17.1231,17.1396,8900.0
2006-01-12 12:20:00,31.04,31.05,31.03,31.05,6300.0,17.1396,17.1451,17.1341,17.1451,6300.0
2006-01-12 12:30:00,31.05,31.06,31.05,31.06,3700.0,17.1451,17.1507,17.1451,17.1507,3700.0
2006-01-12 12:40:00,31.06,31.08,31.06,31.08,3900.0,17.1507,17.1617,17.1507,17.1617,3900.0
2006-01-12 12:50:00,31.08,31.11,31.08,31.11,8000.0,17.1617,17.1783,17.1617,17.1783,8000.0
2006-01-12 13:00:00,31.11,31.12,31.1,31.12,5100.0,17.1783,17.1838,17.1728,17.1838,5100.0
2006-01-12 13:10:00,31.13,31.18,31.13,31.17,13100.0,17.1893,17.2169,17.1893,17.2114,13100.0
2006-01-12 13:20:00,31.16,31.2,31.16,31.17,9100.0,17.2059,17.228,17.2059,17.2114,9100.0
2006-01-12 13:30:00,31.17,31.18,31.17,31.18,3000.0,17.2114,17.2169,17.2114,17.2169,3000.0
2006-01-12 13:40:00,31.18,31.2,31.17,31.2,11400.0,17.2169,17.228,17.2114,17.228,11400.0
2006-01-12 13:50:00,31.2,31.21,31.17,31.17,6700.0,17.228,17.2335,17.2114,17.2114,6700.0
2006-01-12 14:00:00,31.18,31.18,31.15,31.15,4000.0,17.2169,17.2169,17.2004,17.2004,4000.0
2006-01-12 14:10:00,31.15,31.16,31.15,31.16,5400.0,17.2004,17.2059,17.2004,17.2059,5400.0
2006-01-12 14:20:00,31.16,31.16,31.15,31.15,5800.0,17.2059,17.2059,17.2004,17.2004,5800.0
2006-01-12 14:30:00,31.16,31.16,31.13,31.13,6500.0,17.2059,17.2059,17.1893,17.1893,6500.0
2006-01-12 14:40:00,31.13,31.14,31.13,31.13,6200.0,17.1893,17.1948,17.1893,17.1893,6200.0
2006-01-12 14:50:00,31.13,31.14,31.13,31.14,6000.0,17.1893,17.1948,17.1893,17.1948,6000.0
2006-01-12 15:00:00,31.14,31.14,31.13,31.14,14900.0,17.1948,17.1948,17.1893,17.1948,14900.0
2006-01-12 15:10:00,31.14,31.14,31.13,31.13,19600.0,17.1948,17.1948,17.1893,17.1893,19600.0
2006-01-12 15:20:00,31.13,31.14,31.06,31.11,31400.0,17.1893,17.1948,17.1507,17.1783,31400.0
2006-01-12 15:30:00,31.11,31.19,31.11,31.19,11100.0,17.1783,17.2225,17.1783,17.2225,11100.0
2006-01-12 15:40:00,31.17,31.25,31.15,31.16,35200.0,17.2114,17.2556,17.2004,17.2059,35200.0
2006-01-12 15:50:00,31.16,31.18,31.13,31.13,15900.0,17.2059,17.2169,17.1893,17.1893,15900.0
2006-01-13 09:30:00,31.2,31.35,31.16,31.35,9500.0,17.228,17.3108,17.2059,17.3108,9500.0
2006-01-13 09:40:00,31.35,31.38,31.35,31.37,9800.0,17.3108,17.3274,17.3108,17.3218,9800.0
2006-01-13 09:50:00,31.36,31.4,31.34,31.34,5300.0,17.3163,17.3384,17.3053,17.3053,5300.0
2006-01-13 10:00:00,31.35,31.35,31.27,31.3,4300.0,17.3108,17.3108,17.2666,17.2832,4300.0
2006-01-13 10:10:00,31.3,31.36,31.3,31.35,7000.0,17.2832,17.3163,17.2832,17.3108,7000.0
2006-01-13 10:20:00,31.36,31.4,31.35,31.39,3400.0,17.3163,17.3384,17.3108,17.3329,3400.0
2006-01-13 10:30:00,31.38,31.41,31.38,31.39,3600.0,17.3274,17.3439,17.3274,17.3329,3600.0
2006-01-13 10:40:00,31.38,31.39,31.38,31.39,2600.0,17.3274,17.3329,17.3274,17.3329,2600.0
2006-01-13 10:50:00,31.38,31.43,31.38,31.42,3200.0,17.3274,17.355,17.3274,17.3495,3200.0
2006-01-13 11:00:00,31.4,31.4,31.36,31.36,8400.0,17.3384,17.3384,17.3163,17.3163,8400.0
2006-01-13 11:10:00,31.37,31.37,31.36,31.37,5500.0,17.3218,17.3218,17.3163,17.3218,5500.0
2006-01-13 11:20:00,31.37,31.37,31.33,31.34,11600.0,17.3218,17.3218,17.2998,17.3053,11600.0
2006-01-13 11:30:00,31.34,31.34,31.31,31.32,4600.0,17.3053,17.3053,17.2887,17.2942,4600.0
2006-01-13 11:40:00,31.32,31.32,31.3,31.32,4900.0,17.2942,17.2942,17.2832,17.2942,4900.0
2006-01-13 11:50:00,31.32,31.32,31.3,31.32,7700.0,17.2942,17.2942,17.2832,17.2942,7700.0
2006-01-13 12:00:00,31.32,31.33,31.32,31.32,3400.0,17.2942,17.2998,17.2942,17.2942,3400.0
2006-01-13 12:10:00,31.32,31.35,31.31,31.35,5000.0,17.2942,17.3108,17.2887,17.3108,5000.0
2006-01-13 12:20:00,31.35,31.36,31.35,31.36,7300.0,17.3108,17.3163,17.3108,17.3163,7300.0
2006-01-13 12:30:00,31.36,31.36,31.25,31.25,19000.0,17.3163,17.3163,17.2556,17.2556,19000.0
2006-01-13 12:40:00,31.25,31.25,31.06,31.1,18200.0,17.2556,17.2556,17.1507,17.1728,18200.0
2006-01-13 12:50:00,31.11,31.23,31.11,31.2,11700.0,17.1783,17.2445,17.1783,17.228,11700.0
2006-01-13 13:00:00,31.2,31.3,31.2,31.29,21700.0,17.228,17.2832,17.228,17.2777,21700.0
2006-01-13 13:10:00,31.28,31.29,31.25,31.29,4600.0,17.2722,17.2777,17.2556,17.2777,4600.0
2006-01-13 13:20:00,31.29,31.3,31.25,31.27,14400.0,17.2777,17.2832,17.2556,17.2666,14400.0
2006-01-13 13:30:00,31.27,31.28,31.25,31.27,3900.0,17.2666,17.2722,17.2556,17.2666,3900.0
2006-01-13 13:40:00,31.27,31.27,31.26,31.27,2800.0,17.2666,17.2666,17.2611,17.2666,2800.0
2006-01-13 13:50:00,31.27,31.27,31.27,31.27,2400.0,17.2666,17.2666,17.2666,17.2666,2400.0
2006-01-13 14:00:00,31.27,31.27,31.26,31.27,5900.0,17.2666,17.2666,17.2611,17.2666,5900.0
2006-01-13 14:10:00,31.27,31.27,31.24,31.26,5100.0,17.2666,17.2666,17.2501,17.2611,5100.0
2006-01-13 14:20:00,31.26,31.27,31.25,31.25,4900.0,17.2611,17.2666,17.2556,17.2556,4900.0
2006-01-13 14:30:00,31.26,31.27,31.26,31.26,2200.0,17.2611,17.2666,17.2611,17.2611,2200.0
2006-01-13 14:40:00,31.27,31.27,31.27,31.27,2200.0,17.2666,17.2666,17.2666,17.2666,2200.0
2006-01-13 14:50:00,31.27,31.28,31.27,31.28,4100.0,17.2666,17.2722,17.2666,17.2722,4100.0
2006-01-13 15:00:00,31.28,31.28,31.26,31.26,2600.0,17.2722,17.2722,17.2611,17.2611,2600.0
2006-01-13 15:10:00,31.25,31.26,31.23,31.24,2200.0,17.2556,17.2611,17.2445,17.2501,2200.0
2006-01-13 15:20:00,31.24,31.24,31.21,31.22,4600.0,17.2501,17.2501,17.2335,17.239,4600.0
2006-01-13 15:30:00,31.22,31.22,31.2,31.2,5300.0,17.239,17.239,17.228,17.228,5300.0
2006-01-13 15:40:00,31.2,31.28,31.2,31.27,13300.0,17.228,17.2722,17.228,17.2666,13300.0
2006-01-13 15:50:00,31.24,31.25,31.21,31.22,8500.0,17.2501,17.2556,17.2335,17.239,8500.0
2006-01-17 09:30:00,31.0,31.0,30.92,30.95,15200.0,17.1175,17.1175,17.0734,17.0899,15200.0
2006-01-17 09:40:00,30.98,31.15,30.98,31.15,9200.0,17.1065,17.2004,17.1065,17.2004,9200.0
2006-01-17 09:50:00,31.15,31.18,31.12,31.16,5900.0,17.2004,17.2169,17.1838,17.2059,5900.0
2006-01-17 10:00:00,31.17,31.17,31.1,31.1,6200.0,17.2114,17.2114,17.1728,17.1728,6200.0
2006-01-17 10:10:00,31.1,31.17,31.06,31.08,3400.0,17.1728,17.2114,17.1507,17.1617,3400.0
2006-01-17 10:20:00,31.07,31.11,31.05,31.1,4200.0,17.1562,17.1783,17.1451,17.1728,4200.0
2006-01-17 10:30:00,31.1,31.1,30.99,30.99,11200.0,17.1728,17.1728,17.112,17.112,11200.0
2006-01-17 10:40:00,31.0,31.0,30.95,31.0,4300.0,17.1175,17.1175,17.0899,17.1175,4300.0
2006-01-17 10:50:00,31.0,31.04,31.0,31.03,6700.0,17.1175,17.1396,17.1175,17.1341,6700.0
2006-01-17 11:00:00,31.02,31.11,31.02,31.11,6300.0,17.1286,17.1783,17.1286,17.1783,6300.0
2006-01-17 11:10:00,31.13,31.14,31.13,31.14,4300.0,17.1893,17.1948,17.1893,17.1948,4300.0
2006-01-17 11:20:00,31.14,31.14,31.11,31.13,5400.0,17.1948,17.1948,17.1783,17.1893,5400.0
2006-01-17 11:30:00,31.13,31.18,31.13,31.18,4100.0,17.1893,17.2169,17.1893,17.2169,4100.0
2006-01-17 11:40:00,31.18,31.19,31.16,31.17,6700.0,17.2169,17.2225,17.2059,17.2114,6700.0
2006-01-17 11:50:00,31.17,31.18,31.16,31.16,3500.0,17.2114,17.2169,17.2059,17.2059,3500.0
2006-01-17 12:00:00,31.17,31.18,31.16,31.16,8800.0,17.2114,17.2169,17.2059,17.2059,8800.0
2006-01-17 12:10:00,31.15,31.16,31.09,31.1,6300.0,17.2004,17.2059,17.1672,17.1728,6300.0
2006-01-17 12:20:00,31.1,31.1,31.06,31.07,7800.0,17.1728,17.1728,17.1507,17.1562,7800.0
2006-01-17 12:30:00,31.08,31.08,31.03,31.04,7600.0,17.1617,17.1617,17.1341,17.1396,7600.0
2006-01-17 12:40:00,31.05,31.06,31.04,31.06,9300.0,17.1451,17.1507,17.1396,17.1507,9300.0
2006-01-17 12:50:00,31.06,31.09,31.06,31.08,3000.0,17.1507,17.1672,17.1507,17.1617,3000.0
2006-01-17 13:00:00,31.09,31.09,31.08,31.09,7000.0,17.1672,17.1672,17.1617,17.1672,7000.0
2006-01-17 13:10:00,31.09,31.11,31.09,31.1,10000.0,17.1672,17.1783,17.1672,17.1728,10000.0
2006-01-17 13:20:00,31.1,31.13,31.1,31.13,13000.0,17.1728,17.1893,17.1728,17.1893,13000.0
2006-01-17 13:30:00,31.14,31.14,31.11,31.11,3900.0,17.1948,17.1948,17.1783,17.1783,3900.0
2006-01-17 13:40:00,31.11,31.11,31.09,31.09,7000.0,17.1783,17.1783,17.1672,17.1672,7000.0
2006-01-17 13:50:00,31.09,31.1,31.08,31.08,13900.0,17.1672,17.1728,17.1617,17.1617,13900.0
2006-01-17 14:00:00,31.07,31.08,31.06,31.07,11900.0,17.1562,17.1617,17.1507,17.1562,11900.0
2006-01-17 14:10:00,31.06,31.06,31.02,31.02,9700.0,17.1507,17.1507,17.1286,17.1286,9700.0
2006-01-17 14:20:00,31.03,31.03,31.02,31.02,4900.0,17.1341,17.1341,17.1286,17.1286,4900.0
2006-01-17 14:30:00,31.03,31.04,31.01,31.01,10000.0,17.1341,17.1396,17.1231,17.1231,10000.0
2006-01-17 14:40:00,31.02,31.02,30.98,31.0,9200.0,17.1286,17.1286,17.1065,17.1175,9200.0
2006-01-17 14:50:00,31.0,31.0,30.99,31.0,8600.0,17.1175,17.1175,17.112,17.1175,8600.0
2006-01-17 15:00:00,31.0,31.0,30.99,30.99,11700.0,17.1175,17.1175,17.112,17.112,11700.0
2006-01-17 15:10:00,31.0,31.0,30.99,31.0,7100.0,17.1175,17.1175,17.112,17.1175,7100.0
2006-01-17 15:20:00,30.99,31.0,30.98,30.99,21600.0,17.112,17.1175,17.1065,17.112,21600.0
2006-01-17 15:30:00,30.99,30.99,30.95,30.96,22300.0,17.112,17.112,17.0899,17.0955,22300.0
2006-01-17 15:40:00,30.95,30.96,30.94,30.94,30200.0,17.0899,17.0955,17.0844,17.0844,30200.0
2006-01-17 15:50:00,30.94,30.95,30.94,30.95,11500.0,17.0844,17.0899,17.0844,17.0899,11500.0
2006-01-18 09:30:00,30.82,30.95,30.51,30.68,38000.0,17.0181,17.0899,16.847,16.9408,38000.0
2006-01-18 09:40:00,30.68,30.88,30.68,30.84,6700.0,16.9408,17.0513,16.9408,17.0292,6700.0
2006-01-18 09:50:00,30.81,30.82,30.73,30.81,9100.0,17.0126,17.0181,16.9685,17.0126,9100.0
2006-01-18 10:00:00,30.82,30.87,30.78,30.86,8200.0,17.0181,17.0458,16.9961,17.0402,8200.0
2006-01-18 10:10:00,30.86,30.94,30.86,30.94,8900.0,17.0402,17.0844,17.0402,17.0844,8900.0
2006-01-18 10:20:00,30.94,30.99,30.91,30.99,6200.0,17.0844,17.112,17.0678,17.112,6200.0
2006-01-18 10:30:00,30.99,30.99,30.96,30.97,8900.0,17.112,17.112,17.0955,17.101,8900.0
2006-01-18 10:40:00,30.97,30.98,30.96,30.98,5500.0,17.101,17.1065,17.0955,17.1065,5500.0
2006-01-18 10:50:00,30.98,30.98,30.88,30.93,10200.0,17.1065,17.1065,17.0513,17.0789,10200.0
2006-01-18 11:00:00,30.94,30.94,30.89,30.93,9200.0,17.0844,17.0844,17.0568,17.0789,9200.0
2006-01-18 11:10:00,30.94,30.94,30.77,30.8,16000.0,17.0844,17.0844,16.9905,17.0071,16000.0
2006-01-18 11:20:00,30.81,30.85,30.77,30.85,3100.0,17.0126,17.0347,16.9905,17.0347,3100.0
2006-01-18 11:30:00,30.86,30.86,30.8,30.85,4500.0,17.0402,17.0402,17.0071,17.0347,4500.0
2006-01-18 11:40:00,30.85,30.88,30.83,30.87,3000.0,17.0347,17.0513,17.0237,17.0458,3000.0
2006-01-18 11:50:00,30.87,30.88,30.83,30.85,7400.0,17.0458,17.0513,17.0237,17.0347,7400.0
2006-01-18 12:00:00,30.84,30.85,30.81,30.84,5200.0,17.0292,17.0347,17.0126,17.0292,5200.0
2006-01-18 12:10:00,30.84,30.85,30.81,30.82,4900.0,17.0292,17.0347,17.0126,17.0181,4900.0
2006-01-18 12:20:00,30.83,30.83,30.75,30.79,20500.0,17.0237,17.0237,16.9795,17.0016,20500.0
2006-01-18 12:30:00,30.79,30.81,30.79,30.8,3100.0,17.0016,17.0126,17.0016,17.0071,3100.0
2006-01-18 12:40:00,30.8,30.81,30.8,30.81,4300.0,17.0071,17.0126,17.0071,17.0126,4300.0
2006-01-18 12:50:00,30.8,30.8,30.78,30.78,2200.0,17.0071,17.0071,16.9961,16.9961,2200.0
2006-01-18 13:00:00,30.79,30.79,30.77,30.78,3500.0,17.0016,17.0016,16.9905,16.9961,3500.0
2006-01-18 13:10:00,30.78,30.79,30.76,30.77,6500.0,16.9961,17.0016,16.985,16.9905,6500.0
2006-01-18 13:20:00,30.76,30.76,30.7,30.7,2300.0,16.985,16.985,16.9519,16.9519,2300.0
2006-01-18 13:30:00,30.69,30.69,30.61,30.61,6000.0,16.9464,16.9464,16.9022,16.9022,6000.0
2006-01-18 13:40:00,30.62,30.65,30.62,30.63,3800.0,16.9077,16.9243,16.9077,16.9132,3800.0
2006-01-18 13:50:00,30.65,30.65,30.6,30.63,3200.0,16.9243,16.9243,16.8967,16.9132,3200.0
2006-01-18 14:00:00,30.62,30.7,30.62,30.68,5100.0,16.9077,16.9519,16.9077,16.9408,5100.0
2006-01-18 14:10:00,30.68,30.75,30.68,30.75,4000.0,16.9408,16.9795,16.9408,16.9795,4000.0
2006-01-18 14:20:00,30.75,30.75,30.71,30.71,4500.0,16.9795,16.9795,16.9574,16.9574,4500.0
2006-01-18 14:30:00,30.72,30.76,30.72,30.74,5200.0,16.9629,16.985,16.9629,16.974,5200.0
2006-01-18 14:40:00,30.73,30.73,30.68,30.68,3700.0,16.9685,16.9685,16.9408,16.9408,3700.0
2006-01-18 14:50:00,30.67,30.67,30.64,30.65,4700.0,16.9353,16.9353,16.9188,16.9243,4700.0
2006-01-18 15:00:00,30.65,30.67,30.63,30.64,3200.0,16.9243,16.9353,16.9132,16.9188,3200.0
2006-01-18 15:10:00,30.65,30.71,30.65,30.67,6600.0,16.9243,16.9574,16.9243,16.9353,6600.0
2006-01-18 15:20:00,30.67,30.68,30.63,30.66,11900.0,16.9353,16.9408,16.9132,16.9298,11900.0
2006-01-18 15:30:00,30.66,30.69,30.66,30.67,6700.0,16.9298,16.9464,16.9298,16.9353,6700.0
2006-01-18 15:40:00,30.66,30.68,30.65,30.66,10800.0,16.9298,16.9408,16.9243,16.9298,10800.0
2006-01-18 15:50:00,30.66,30.68,30.64,30.64,16100.0,16.9298,16.9408,16.9188,16.9188,16100.0
2006-01-19 09:30:00,30.61,30.7,30.61,30.7,4800.0,16.9022,16.9519,16.9022,16.9519,4800.0
2006-01-19 09:40:00,30.7,30.85,30.68,30.85,11500.0,16.9519,17.0347,16.9408,17.0347,11500.0
2006-01-19 09:50:00,30.85,30.87,30.8,30.87,7700.0,17.0347,17.0458,17.0071,17.0458,7700.0
2006-01-19 10:00:00,30.89,30.9,30.83,30.9,5100.0,17.0568,17.0623,17.0237,17.0623,5100.0
2006-01-19 10:10:00,30.89,30.9,30.83,30.88,9300.0,17.0568,17.0623,17.0237,17.0513,9300.0
2006-01-19 10:20:00,30.88,30.89,30.84,30.86,5000.0,17.0513,17.0568,17.0292,17.0402,5000.0
2006-01-19 10:30:00,30.87,30.87,30.8,30.8,8700.0,17.0458,17.0458,17.0071,17.0071,8700.0
2006-01-19 10:40:00,30.8,30.82,30.76,30.81,4200.0,17.0071,17.0181,16.985,17.0126,4200.0
2006-01-19 10:50:00,30.81,30.81,30.76,30.76,6000.0,17.0126,17.0126,16.985,16.985,6000.0
2006-01-19 11:00:00,30.75,30.77,30.75,30.76,6300.0,16.9795,16.9905,16.9795,16.985,6300.0
2006-01-19 11:10:00,30.76,30.77,30.73,30.73,6700.0,16.985,16.9905,16.9685,16.9685,6700.0
2006-01-19 11:20:00,30.72,30.72,30.67,30.68,2400.0,16.9629,16.9629,16.9353,16.9408,2400.0
2006-01-19 11:30:00,30.69,30.69,30.67,30.69,4000.0,16.9464,16.9464,16.9353,16.9464,4000.0
2006-01-19 11:40:00,30.69,30.7,30.66,30.7,5300.0,16.9464,16.9519,16.9298,16.9519,5300.0
2006-01-19 11:50:00,30.7,30.75,30.7,30.74,11400.0,16.9519,16.9795,16.9519,16.974,11400.0
2006-01-19 12:00:00,30.75,30.79,30.74,30.76,11900.0,16.9795,17.0016,16.974,16.985,11900.0
2006-01-19 12:10:00,30.76,30.77,30.74,30.77,7800.0,16.985,16.9905,16.974,16.9905,7800.0
2006-01-19 12:20:00,30.77,30.78,30.75,30.77,8900.0,16.9905,16.9961,16.9795,16.9905,8900.0
2006-01-19 12:30:00,30.77,30.78,30.76,30.77,11700.0,16.9905,16.9961,16.985,16.9905,11700.0
2006-01-19 12:40:00,30.76,30.8,30.76,30.79,2900.0,16.985,17.0071,16.985,17.0016,2900.0
2006-01-19 12:50:00,30.79,30.81,30.79,30.8,12500.0,17.0016,17.0126,17.0016,17.0071,12500.0
2006-01-19 13:00:00,30.79,30.83,30.76,30.83,13600.0,17.0016,17.0237,16.985,17.0237,13600.0
2006-01-19 13:10:00,30.81,30.82,30.79,30.79,4900.0,17.0126,17.0181,17.0016,17.0016,4900.0
2006-01-19 13:20:00,30.79,30.8,30.78,30.78,6300.0,17.0016,17.0071,16.9961,16.9961,6300.0
2006-01-19 13:30:00,30.76,30.79,30.76,30.79,3000.0,16.985,17.0016,16.985,17.0016,3000.0
2006-01-19 13:40:00,30.79,30.82,30.79,30.82,34000.0,17.0016,17.0181,17.0016,17.0181,34000.0
2006-01-19 13:50:00,30.81,30.83,30.81,30.83,7700.0,17.0126,17.0237,17.0126,17.0237,7700.0
2006-01-19 14:00:00,30.82,30.84,30.82,30.84,5300.0,17.0181,17.0292,17.0181,17.0292,5300.0
2006-01-19 14:10:00,30.84,30.84,30.83,30.83,6500.0,17.0292,17.0292,17.0237,17.0237,6500.0
2006-01-19 14:20:00,30.83,30.84,30.81,30.81,4900.0,17.0237,17.0292,17.0126,17.0126,4900.0
2006-01-19 14:30:00,30.81,30.82,30.81,30.81,5600.0,17.0126,17.0181,17.0126,17.0126,5600.0
2006-01-19 14:40:00,30.81,30.82,30.79,30.79,6300.0,17.0126,17.0181,17.0016,17.0016,6300.0
2006-01-19 14:50:00,30.8,30.81,30.79,30.8,7400.0,17.0071,17.0126,17.0016,17.0071,7400.0
2006-01-19 15:00:00,30.8,30.81,30.76,30.76,12100.0,17.0071,17.0126,16.985,16.985,12100.0
2006-01-19 15:10:00,30.76,30.8,30.76,30.79,6100.0,16.985,17.0071,16.985,17.0016,6100.0
2006-01-19 15:20:00,30.8,30.82,30.79,30.79,14800.0,17.0071,17.0181,17.0016,17.0016,14800.0
2006-01-19 15:30:00,30.78,30.78,30.76,30.76,15900.0,16.9961,16.9961,16.985,16.985,15900.0
2006-01-19 15:40:00,30.76,30.8,30.75,30.77,24500.0,16.985,17.0071,16.9795,16.9905,24500.0
2006-01-19 15:50:00,30.77,30.77,30.69,30.73,28400.0,16.9905,16.9905,16.9464,16.9685,28400.0
2006-01-20 09:30:00,30.73,30.73,30.66,30.69,5800.0,16.9685,16.9685,16.9298,16.9464,5800.0
2006-01-20 09:40:00,30.69,30.72,30.51,30.69,12000.0,16.9464,16.9629,16.847,16.9464,12000.0
2006-01-20 09:50:00,30.69,30.7,30.68,30.69,5100.0,16.9464,16.9519,16.9408,16.9464,5100.0
2006-01-20 10:00:00,30.64,30.65,30.59,30.6,7900.0,16.9188,16.9243,16.8911,16.8967,7900.0
2006-01-20 10:10:00,30.59,30.61,30.59,30.6,17800.0,16.8911,16.9022,16.8911,16.8967,17800.0
2006-01-20 10:20:00,30.6,30.6,30.58,30.58,6600.0,16.8967,16.8967,16.8856,16.8856,6600.0
2006-01-20 10:30:00,30.57,30.57,30.52,30.53,8400.0,16.8801,16.8801,16.8525,16.858,8400.0
2006-01-20 10:40:00,30.52,30.53,30.51,30.52,5000.0,16.8525,16.858,16.847,16.8525,5000.0
2006-01-20 10:50:00,30.51,30.56,30.5,30.54,10200.0,16.847,16.8746,16.8415,16.8635,10200.0
2006-01-20 11:00:00,30.52,30.53,30.5,30.51,6500.0,16.8525,16.858,16.8415,16.847,6500.0
2006-01-20 11:10:00,30.51,30.52,30.5,30.5,5200.0,16.847,16.8525,16.8415,16.8415,5200.0
2006-01-20 11:20:00,30.51,30.51,30.49,30.5,4200.0,16.847,16.847,16.8359,16.8415,4200.0
2006-01-20 11:30:00,30.48,30.49,30.48,30.48,2900.0,16.8304,16.8359,16.8304,16.8304,2900.0
2006-01-20 11:40:00,30.48,30.48,30.4,30.46,9500.0,16.8304,16.8304,16.7862,16.8194,9500.0
2006-01-20 11:50:00,30.43,30.43,30.34,30.34,4700.0,16.8028,16.8028,16.7531,16.7531,4700.0
2006-01-20 12:00:00,30.33,30.34,30.26,30.34,29700.0,16.7476,16.7531,16.7089,16.7531,29700.0
2006-01-20 12:10:00,30.34,30.34,30.27,30.3,12900.0,16.7531,16.7531,16.7145,16.731,12900.0
2006-01-20 12:20:00,30.28,30.36,30.28,30.33,10600.0,16.72,16.7641,16.72,16.7476,10600.0
2006-01-20 12:30:00,30.31,30.35,30.31,30.35,7600.0,16.7365,16.7586,16.7365,16.7586,7600.0
2006-01-20 12:40:00,30.34,30.34,30.28,30.29,5600.0,16.7531,16.7531,16.72,16.7255,5600.0
2006-01-20 12:50:00,30.29,30.3,30.22,30.23,18200.0,16.7255,16.731,16.6868,16.6924,18200.0
2006-01-20 13:00:00,30.23,30.26,30.2,30.26,25600.0,16.6924,16.7089,16.6758,16.7089,25600.0
2006-01-20 13:10:00,30.26,30.3,30.26,30.29,9200.0,16.7089,16.731,16.7089,16.7255,9200.0
2006-01-20 13:20:00,30.28,30.29,30.26,30.26,4000.0,16.72,16.7255,16.7089,16.7089,4000.0
2006-01-20 13:30:00,30.26,30.27,30.25,30.26,13000.0,16.7089,16.7145,16.7034,16.7089,13000.0
2006-01-20 13:40:00,30.26,30.26,30.18,30.18,5700.0,16.7089,16.7089,16.6648,16.6648,5700.0
2006-01-20 13:50:00,30.19,30.19,30.17,30.18,5200.0,16.6703,16.6703,16.6592,16.6648,5200.0
2006-01-20 14:00:00,30.17,30.18,30.16,30.17,5400.0,16.6592,16.6648,16.6537,16.6592,5400.0
2006-01-20 14:10:00,30.16,30.18,30.15,30.17,6600.0,16.6537,16.6648,16.6482,16.6592,6600.0
2006-01-20 14:20:00,30.17,30.21,30.17,30.21,4500.0,16.6592,16.6813,16.6592,16.6813,4500.0
2006-01-20 14:30:00,30.2,30.21,30.19,30.2,5300.0,16.6758,16.6813,16.6703,16.6758,5300.0
2006-01-20 14:40:00,30.2,30.21,30.18,30.18,5400.0,16.6758,16.6813,16.6648,16.6648,5400.0
2006-01-20 14:50:00,30.18,30.19,30.14,30.14,6000.0,16.6648,16.6703,16.6427,16.6427,6000.0
2006-01-20 15:00:00,30.14,30.17,30.13,30.13,6200.0,16.6427,16.6592,16.6371,16.6371,6200.0
2006-01-20 15:10:00,30.13,30.17,30.13,30.15,6500.0,16.6371,16.6592,16.6371,16.6482,6500.0
2006-01-20 15:20:00,30.14,30.15,30.09,30.1,12000.0,16.6427,16.6482,16.6151,16.6206,12000.0
2006-01-20 15:30:00,30.09,30.1,30.05,30.06,10900.0,16.6151,16.6206,16.593,16.5985,10900.0
2006-01-20 15:40:00,30.05,30.05,30.01,30.03,17700.0,16.593,16.593,16.5709,16.5819,17700.0
2006-01-20 15:50:00,30.03,30.03,29.95,29.97,30500.0,16.5819,16.5819,16.5378,16.5488,30500.0
2006-01-23 09:30:00,29.91,29.98,29.88,29.92,10200.0,16.5157,16.5543,16.4991,16.5212,10200.0
2006-01-23 09:40:00,29.91,30.0,29.91,30.0,7700.0,16.5157,16.5654,16.5157,16.5654,7700.0
2006-01-23 09:50:00,30.0,30.0,29.96,29.98,8800.0,16.5654,16.5654,16.5433,16.5543,8800.0
2006-01-23 10:00:00,29.97,30.1,29.97,30.1,7700.0,16.5488,16.6206,16.5488,16.6206,7700.0
2006-01-23 10:10:00,30.1,30.11,30.08,30.08,5200.0,16.6206,16.6261,16.6095,16.6095,5200.0
2006-01-23 10:20:00,30.09,30.12,30.08,30.12,5200.0,16.6151,16.6316,16.6095,16.6316,5200.0
2006-01-23 10:30:00,30.13,30.13,30.11,30.11,6600.0,16.6371,16.6371,16.6261,16.6261,6600.0
2006-01-23 10:40:00,30.11,30.11,30.1,30.11,3800.0,16.6261,16.6261,16.6206,16.6261,3800.0
2006-01-23 10:50:00,30.11,30.14,30.1,30.13,9800.0,16.6261,16.6427,16.6206,16.6371,9800.0
2006-01-23 11:00:00,30.13,30.14,30.1,30.13,5800.0,16.6371,16.6427,16.6206,16.6371,5800.0
2006-01-23 11:10:00,30.13,30.16,30.13,30.15,7600.0,16.6371,16.6537,16.6371,16.6482,7600.0
2006-01-23 11:20:00,30.15,30.17,30.15,30.16,4200.0,16.6482,16.6592,16.6482,16.6537,4200.0
2006-01-23 11:30:00,30.17,30.21,30.16,30.18,18700.0,16.6592,16.6813,16.6537,16.6648,18700.0
2006-01-23 11:40:00,30.18,30.2,30.18,30.2,3300.0,16.6648,16.6758,16.6648,16.6758,3300.0
2006-01-23 11:50:00,30.2,30.2,30.13,30.14,8200.0,16.6758,16.6758,16.6371,16.6427,8200.0
2006-01-23 12:00:00,30.13,30.13,30.07,30.08,9300.0,16.6371,16.6371,16.604,16.6095,9300.0
2006-01-23 12:10:00,30.09,30.09,30.04,30.04,8200.0,16.6151,16.6151,16.5874,16.5874,8200.0
2006-01-23 12:20:00,30.04,30.04,30.03,30.03,2000.0,16.5874,16.5874,16.5819,16.5819,2000.0
2006-01-23 12:30:00,30.03,30.05,30.02,30.03,4800.0,16.5819,16.593,16.5764,16.5819,4800.0
2006-01-23 12:40:00,30.02,30.05,30.0,30.0,6600.0,16.5764,16.593,16.5654,16.5654,6600.0
2006-01-23 12:50:00,30.0,30.01,29.99,30.0,2100.0,16.5654,16.5709,16.5598,16.5654,2100.0
2006-01-23 13:00:00,30.01,30.04,30.0,30.03,71000.0,16.5709,16.5874,16.5654,16.5819,71000.0
2006-01-23 13:10:00,30.03,30.04,30.02,30.04,5900.0,16.5819,16.5874,16.5764,16.5874,5900.0
2006-01-23 13:20:00,30.07,30.17,30.07,30.16,10100.0,16.604,16.6592,16.604,16.6537,10100.0
2006-01-23 13:30:00,30.16,30.18,30.16,30.17,6900.0,16.6537,16.6648,16.6537,16.6592,6900.0
2006-01-23 13:40:00,30.17,30.17,30.12,30.12,4500.0,16.6592,16.6592,16.6316,16.6316,4500.0
2006-01-23 13:50:00,30.13,30.13,30.09,30.11,4900.0,16.6371,16.6371,16.6151,16.6261,4900.0
2006-01-23 14:00:00,30.12,30.13,30.12,30.13,9000.0,16.6316,16.6371,16.6316,16.6371,9000.0
2006-01-23 14:10:00,30.13,30.13,30.04,30.05,12300.0,16.6371,16.6371,16.5874,16.593,12300.0
2006-01-23 14:20:00,30.04,30.05,30.04,30.04,8000.0,16.5874,16.593,16.5874,16.5874,8000.0
2006-01-23 14:30:00,30.04,30.08,30.04,30.05,12300.0,16.5874,16.6095,16.5874,16.593,12300.0
2006-01-23 14:40:00,30.05,30.06,30.04,30.05,6500.0,16.593,16.5985,16.5874,16.593,6500.0
2006-01-23 14:50:00,30.05,30.06,30.0,30.04,8700.0,16.593,16.5985,16.5654,16.5874,8700.0
2006-01-23 15:00:00,30.04,30.04,30.03,30.04,7900.0,16.5874,16.5874,16.5819,16.5874,7900.0
2006-01-23 15:10:00,30.03,30.03,30.01,30.02,7600.0,16.5819,16.5819,16.5709,16.5764,7600.0
2006-01-23 15:20:00,30.03,30.06,30.03,30.04,20700.0,16.5819,16.5985,16.5819,16.5874,20700.0
2006-01-23 15:30:00,30.05,30.07,30.05,30.07,5300.0,16.593,16.604,16.593,16.604,5300.0
2006-01-23 15:40:00,30.06,30.07,30.03,30.03,21000.0,16.5985,16.604,16.5819,16.5819,21000.0
2006-01-23 15:50:00,30.04,30.04,29.99,30.0,28200.0,16.5874,16.5874,16.5598,16.5654,28200.0
2006-01-24 09:30:00,30.0,30.2,29.99,30.15,8800.0,16.5654,16.6758,16.5598,16.6482,8800.0
2006-01-24 09:40:00,30.18,30.18,30.12,30.15,14800.0,16.6648,16.6648,16.6316,16.6482,14800.0
2006-01-24 09:50:00,30.17,30.22,30.16,30.18,5200.0,16.6592,16.6868,16.6537,16.6648,5200.0
2006-01-24 10:00:00,30.18,30.24,30.18,30.2,5900.0,16.6648,16.6979,16.6648,16.6758,5900.0
2006-01-24 10:10:00,30.2,30.26,30.2,30.22,5600.0,16.6758,16.7089,16.6758,16.6868,5600.0
2006-01-24 10:20:00,30.24,30.26,30.18,30.18,3600.0,16.6979,16.7089,16.6648,16.6648,3600.0
2006-01-24 10:30:00,30.19,30.2,30.17,30.2,2200.0,16.6703,16.6758,16.6592,16.6758,2200.0
2006-01-24 10:40:00,30.18,30.2,30.17,30.17,4400.0,16.6648,16.6758,16.6592,16.6592,4400.0
2006-01-24 10:50:00,30.18,30.18,30.12,30.14,6700.0,16.6648,16.6648,16.6316,16.6427,6700.0
2006-01-24 11:00:00,30.14,30.14,30.07,30.1,8200.0,16.6427,16.6427,16.604,16.6206,8200.0
2006-01-24 11:10:00,30.08,30.08,30.06,30.07,3800.0,16.6095,16.6095,16.5985,16.604,3800.0
2006-01-24 11:20:00,30.08,30.09,30.07,30.07,9600.0,16.6095,16.6151,16.604,16.604,9600.0
2006-01-24 11:30:00,30.07,30.07,30.06,30.07,3600.0,16.604,16.604,16.5985,16.604,3600.0
2006-01-24 11:40:00,30.07,30.1,30.07,30.09,6500.0,16.604,16.6206,16.604,16.6151,6500.0
2006-01-24 11:50:00,30.09,30.09,30.08,30.08,1400.0,16.6151,16.6151,16.6095,16.6095,1400.0
2006-01-24 12:00:00,30.07,30.07,29.96,29.97,17600.0,16.604,16.604,16.5433,16.5488,17600.0
2006-01-24 12:10:00,29.97,29.99,29.89,29.93,64500.0,16.5488,16.5598,16.5046,16.5267,64500.0
2006-01-24 12:20:00,29.93,29.96,29.92,29.94,38700.0,16.5267,16.5433,16.5212,16.5322,38700.0
2006-01-24 12:30:00,29.94,29.96,29.89,29.89,44200.0,16.5322,16.5433,16.5046,16.5046,44200.0
2006-01-24 12:40:00,29.9,29.92,29.9,29.91,3300.0,16.5101,16.5212,16.5101,16.5157,3300.0
2006-01-24 12:50:00,29.92,29.93,29.92,29.93,7600.0,16.5212,16.5267,16.5212,16.5267,7600.0
2006-01-24 13:00:00,29.93,29.94,29.92,29.92,4200.0,16.5267,16.5322,16.5212,16.5212,4200.0
2006-01-24 13:10:00,29.91,29.92,29.91,29.92,3800.0,16.5157,16.5212,16.5157,16.5212,3800.0
2006-01-24 13:20:00,29.92,29.92,29.89,29.91,47300.0,16.5212,16.5212,16.5046,16.5157,47300.0
2006-01-24 13:30:00,29.92,29.94,29.9,29.93,6200.0,16.5212,16.5322,16.5101,16.5267,6200.0
2006-01-24 13:40:00,29.93,29.94,29.88,29.94,10000.0,16.5267,16.5322,16.4991,16.5322,10000.0
2006-01-24 13:50:00,29.94,30.0,29.93,30.0,7000.0,16.5322,16.5654,16.5267,16.5654,7000.0
2006-01-24 14:00:00,30.0,30.04,29.9,29.93,24400.0,16.5654,16.5874,16.5101,16.5267,24400.0
2006-01-24 14:10:00,29.94,29.97,29.93,29.95,35400.0,16.5322,16.5488,16.5267,16.5378,35400.0
2006-01-24 14:20:00,29.95,29.95,29.92,29.92,4000.0,16.5378,16.5378,16.5212,16.5212,4000.0
2006-01-24 14:30:00,29.9,29.95,29.89,29.9,8100.0,16.5101,16.5378,16.5046,16.5101,8100.0
2006-01-24 14:40:00,29.9,29.9,29.85,29.86,6800.0,16.5101,16.5101,16.4825,16.4881,6800.0
2006-01-24 14:50:00,29.86,29.86,29.83,29.84,11100.0,16.4881,16.4881,16.4715,16.477,11100.0
2006-01-24 15:00:00,29.84,29.86,29.83,29.86,13100.0,16.477,16.4881,16.4715,16.4881,13100.0
2006-01-24 15:10:00,29.86,29.86,29.81,29.84,14000.0,16.4881,16.4881,16.4604,16.477,14000.0
2006-01-24 15:20:00,29.84,29.86,29.84,29.85,7800.0,16.477,16.4881,16.477,16.4825,7800.0
2006-01-24 15:30:00,29.85,29.89,29.85,29.89,16500.0,16.4825,16.5046,16.4825,16.5046,16500.0
2006-01-24 15:40:00,29.9,29.9,29.82,29.82,85000.0,16.5101,16.5101,16.466,16.466,85000.0
2006-01-24 15:50:00,29.82,29.83,29.8,29.8,36000.0,16.466,16.4715,16.4549,16.4549,36000.0
2006-01-25 09:30:00,29.94,29.98,29.9,29.98,8300.0,16.5322,16.5543,16.5101,16.5543,8300.0
2006-01-25 09:40:00,29.97,30.03,29.9,30.0,100900.0,16.5488,16.5819,16.5101,16.5654,100900.0
2006-01-25 09:50:00,29.99,29.99,29.87,29.92,12000.0,16.5598,16.5598,16.4936,16.5212,12000.0
2006-01-25 10:00:00,29.93,29.94,29.92,29.93,11700.0,16.5267,16.5322,16.5212,16.5267,11700.0
2006-01-25 10:10:00,29.93,29.94,29.92,29.94,61700.0,16.5267,16.5322,16.5212,16.5322,61700.0
2006-01-25 10:20:00,29.94,29.97,29.92,29.97,9400.0,16.5322,16.5488,16.5212,16.5488,9400.0
2006-01-25 10:30:00,29.96,29.97,29.95,29.97,17200.0,16.5433,16.5488,16.5378,16.5488,17200.0
2006-01-25 10:40:00,29.96,29.97,29.96,29.97,13100.0,16.5433,16.5488,16.5433,16.5488,13100.0
2006-01-25 10:50:00,29.97,29.97,29.91,29.93,15100.0,16.5488,16.5488,16.5157,16.5267,15100.0
2006-01-25 11:00:00,29.93,29.94,29.92,29.93,6800.0,16.5267,16.5322,16.5212,16.5267,6800.0
2006-01-25 11:10:00,29.93,29.94,29.9,29.94,13100.0,16.5267,16.5322,16.5101,16.5322,13100.0
2006-01-25 11:20:00,29.94,29.94,29.92,29.94,8000.0,16.5322,16.5322,16.5212,16.5322,8000.0
2006-01-25 11:30:00,29.93,29.97,29.93,29.97,20000.0,16.5267,16.5488,16.5267,16.5488,20000.0
2006-01-25 11:40:00,29.97,29.98,29.9,29.92,7100.0,16.5488,16.5543,16.5101,16.5212,7100.0
2006-01-25 11:50:00,29.9,29.94,29.89,29.94,4300.0,16.5101,16.5322,16.5046,16.5322,4300.0
2006-01-25 12:00:00,29.93,29.96,29.93,29.96,3500.0,16.5267,16.5433,16.5267,16.5433,3500.0
2006-01-25 12:10:00,29.97,29.97,29.89,29.91,12200.0,16.5488,16.5488,16.5046,16.5157,12200.0
2006-01-25 12:20:00,29.89,29.89,29.83,29.83,2600.0,16.5046,16.5046,16.4715,16.4715,2600.0
2006-01-25 12:30:00,29.84,29.88,29.84,29.87,6800.0,16.477,16.4991,16.477,16.4936,6800.0
2006-01-25 12:40:00,29.87,29.9,29.84,29.89,7600.0,16.4936,16.5101,16.477,16.5046,7600.0
2006-01-25 12:50:00,29.89,29.9,29.88,29.89,4800.0,16.5046,16.5101,16.4991,16.5046,4800.0
2006-01-25 13:00:00,29.89,29.9,29.88,29.9,13300.0,16.5046,16.5101,16.4991,16.5101,13300.0
2006-01-25 13:10:00,29.9,29.9,29.87,29.9,6500.0,16.5101,16.5101,16.4936,16.5101,6500.0
2006-01-25 13:20:00,29.89,29.9,29.87,29.89,6500.0,16.5046,16.5101,16.4936,16.5046,6500.0
2006-01-25 13:30:00,29.89,29.9,29.89,29.9,3900.0,16.5046,16.5101,16.5046,16.5101,3900.0
2006-01-25 13:40:00,29.89,29.9,29.88,29.88,4600.0,16.5046,16.5101,16.4991,16.4991,4600.0
2006-01-25 13:50:00,29.87,29.89,29.87,29.89,4800.0,16.4936,16.5046,16.4936,16.5046,4800.0
2006-01-25 14:00:00,29.88,29.89,29.85,29.89,9500.0,16.4991,16.5046,16.4825,16.5046,9500.0
2006-01-25 14:10:00,29.89,29.89,29.88,29.89,3000.0,16.5046,16.5046,16.4991,16.5046,3000.0
2006-01-25 14:20:00,29.89,29.89,29.88,29.89,6600.0,16.5046,16.5046,16.4991,16.5046,6600.0
2006-01-25 14:30:00,29.89,29.89,29.88,29.88,5700.0,16.5046,16.5046,16.4991,16.4991,5700.0
2006-01-25 14:40:00,29.89,29.89,29.85,29.86,29900.0,16.5046,16.5046,16.4825,16.4881,29900.0
2006-01-25 14:50:00,29.87,29.92,29.87,29.92,16700.0,16.4936,16.5212,16.4936,16.5212,16700.0
2006-01-25 15:00:00,29.92,29.92,29.9,29.9,17500.0,16.5212,16.5212,16.5101,16.5101,17500.0
2006-01-25 15:10:00,29.9,29.91,29.89,29.89,20300.0,16.5101,16.5157,16.5046,16.5046,20300.0
2006-01-25 15:20:00,29.9,29.9,29.83,29.88,27200.0,16.5101,16.5101,16.4715,16.4991,27200.0
2006-01-25 15:30:00,29.9,29.92,29.87,29.92,27200.0,16.5101,16.5212,16.4936,16.5212,27200.0
2006-01-25 15:40:00,29.93,30.01,29.93,29.96,31000.0,16.5267,16.5709,16.5267,16.5433,31000.0
2006-01-25 15:50:00,29.96,29.96,29.94,29.94,13300.0,16.5433,16.5433,16.5322,16.5322,13300.0
2006-01-26 09:30:00,29.93,29.93,29.81,29.82,55300.0,16.5267,16.5267,16.4604,16.466,55300.0
2006-01-26 09:40:00,29.82,29.9,29.7,29.75,49200.0,16.466,16.5101,16.3997,16.4273,49200.0
2006-01-26 09:50:00,29.74,29.83,29.74,29.83,41300.0,16.4218,16.4715,16.4218,16.4715,41300.0
2006-01-26 10:00:00,29.82,29.89,29.75,29.88,23200.0,16.466,16.5046,16.4273,16.4991,23200.0
2006-01-26 10:10:00,29.87,29.92,29.86,29.92,12800.0,16.4936,16.5212,16.4881,16.5212,12800.0
2006-01-26 10:20:00,29.94,29.98,29.93,29.97,14800.0,16.5322,16.5543,16.5267,16.5488,14800.0
2006-01-26 10:30:00,29.97,30.0,29.96,29.97,14200.0,16.5488,16.5654,16.5433,16.5488,14200.0
2006-01-26 10:40:00,29.97,30.01,29.97,30.01,17800.0,16.5488,16.5709,16.5488,16.5709,17800.0
2006-01-26 10:50:00,30.0,30.08,29.99,30.03,36100.0,16.5654,16.6095,16.5598,16.5819,36100.0
2006-01-26 11:00:00,30.03,30.03,29.99,29.99,12500.0,16.5819,16.5819,16.5598,16.5598,12500.0
2006-01-26 11:10:00,29.99,29.99,29.94,29.94,39600.0,16.5598,16.5598,16.5322,16.5322,39600.0
2006-01-26 11:20:00,29.94,29.95,29.92,29.92,18900.0,16.5322,16.5378,16.5212,16.5212,18900.0
2006-01-26 11:30:00,29.92,29.95,29.92,29.94,80800.0,16.5212,16.5378,16.5212,16.5322,80800.0
2006-01-26 11:40:00,29.94,29.94,29.89,29.91,41400.0,16.5322,16.5322,16.5046,16.5157,41400.0
2006-01-26 11:50:00,29.91,29.98,29.91,29.97,41100.0,16.5157,16.5543,16.5157,16.5488,41100.0
2006-01-26 12:00:00,29.97,30.0,29.97,30.0,34900.0,16.5488,16.5654,16.5488,16.5654,34900.0
2006-01-26 12:10:00,30.0,30.0,29.97,29.99,17100.0,16.5654,16.5654,16.5488,16.5598,17100.0
2006-01-26 12:20:00,29.99,29.99,29.98,29.98,32000.0,16.5598,16.5598,16.5543,16.5543,32000.0
2006-01-26 12:30:00,29.98,29.98,29.94,29.94,21600.0,16.5543,16.5543,16.5322,16.5322,21600.0
2006-01-26 12:40:00,29.94,29.95,29.94,29.94,7000.0,16.5322,16.5378,16.5322,16.5322,7000.0
2006-01-26 12:50:00,29.94,29.95,29.91,29.94,27400.0,16.5322,16.5378,16.5157,16.5322,27400.0
2006-01-26 13:00:00,29.94,29.98,29.94,29.95,26300.0,16.5322,16.5543,16.5322,16.5378,26300.0
2006-01-26 13:10:00,29.94,29.95,29.94,29.95,9200.0,16.5322,16.5378,16.5322,16.5378,9200.0
2006-01-26 13:20:00,29.95,29.95,29.92,29.92,10300.0,16.5378,16.5378,16.5212,16.5212,10300.0
2006-01-26 13:30:00,29.92,29.92,29.91,29.91,8200.0,16.5212,16.5212,16.5157,16.5157,8200.0
2006-01-26 13:40:00,29.92,29.92,29.9,29.9,26100.0,16.5212,16.5212,16.5101,16.5101,26100.0
2006-01-26 13:50:00,29.91,29.95,29.91,29.93,18000.0,16.5157,16.5378,16.5157,16.5267,18000.0
2006-01-26 14:00:00,29.93,29.95,29.93,29.93,36200.0,16.5267,16.5378,16.5267,16.5267,36200.0
2006-01-26 14:10:00,29.93,29.95,29.92,29.94,19300.0,16.5267,16.5378,16.5212,16.5322,19300.0
2006-01-26 14:20:00,29.94,29.95,29.92,29.94,11100.0,16.5322,16.5378,16.5212,16.5322,11100.0
2006-01-26 14:30:00,29.94,29.94,29.91,29.91,12300.0,16.5322,16.5322,16.5157,16.5157,12300.0
2006-01-26 14:40:00,29.91,29.93,29.9,29.9,37300.0,16.5157,16.5267,16.5101,16.5101,37300.0
2006-01-26 14:50:00,29.9,29.91,29.84,29.84,18700.0,16.5101,16.5157,16.477,16.477,18700.0
2006-01-26 15:00:00,29.84,29.86,29.79,29.81,40400.0,16.477,16.4881,16.4494,16.4604,40400.0
2006-01-26 15:10:00,29.81,29.82,29.8,29.8,13100.0,16.4604,16.466,16.4549,16.4549,13100.0
2006-01-26 15:20:00,29.8,29.8,29.77,29.78,17600.0,16.4549,16.4549,16.4384,16.4439,17600.0
2006-01-26 15:30:00,29.77,29.77,29.75,29.75,33600.0,16.4384,16.4384,16.4273,16.4273,33600.0
2006-01-26 15:40:00,29.75,29.75,29.62,29.62,61100.0,16.4273,16.4273,16.3555,16.3555,61100.0
2006-01-26 15:50:00,29.62,29.62,29.5,29.51,122100.0,16.3555,16.3555,16.2893,16.2948,122100.0
2006-01-27 09:30:00,29.65,29.65,29.27,29.34,27100.0,16.3721,16.3721,16.1623,16.2009,27100.0
2006-01-27 09:40:00,29.34,29.61,29.34,29.59,7600.0,16.2009,16.35,16.2009,16.339,7600.0
2006-01-27 09:50:00,29.59,29.6,29.47,29.48,18000.0,16.339,16.3445,16.2727,16.2782,18000.0
2006-01-27 10:00:00,29.48,29.56,29.42,29.56,25600.0,16.2782,16.3224,16.2451,16.3224,25600.0
2006-01-27 10:10:00,29.57,29.67,29.57,29.66,17700.0,16.3279,16.3831,16.3279,16.3776,17700.0
2006-01-27 10:20:00,29.66,29.67,29.6,29.61,16200.0,16.3776,16.3831,16.3445,16.35,16200.0
2006-01-27 10:30:00,29.64,29.8,29.64,29.8,20100.0,16.3666,16.4549,16.3666,16.4549,20100.0
2006-01-27 10:40:00,29.82,29.87,29.76,29.82,52900.0,16.466,16.4936,16.4328,16.466,52900.0
2006-01-27 10:50:00,29.82,29.87,29.8,29.8,20600.0,16.466,16.4936,16.4549,16.4549,20600.0
2006-01-27 11:00:00,29.79,29.87,29.76,29.82,25000.0,16.4494,16.4936,16.4328,16.466,25000.0
2006-01-27 11:10:00,29.82,29.83,29.81,29.81,9600.0,16.466,16.4715,16.4604,16.4604,9600.0
2006-01-27 11:20:00,29.82,29.86,29.81,29.86,15600.0,16.466,16.4881,16.4604,16.4881,15600.0
2006-01-27 11:30:00,29.86,29.86,29.85,29.85,10600.0,16.4881,16.4881,16.4825,16.4825,10600.0
2006-01-27 11:40:00,29.85,29.85,29.83,29.84,11600.0,16.4825,16.4825,16.4715,16.477,11600.0
2006-01-27 11:50:00,29.84,29.86,29.83,29.85,11400.0,16.477,16.4881,16.4715,16.4825,11400.0
2006-01-27 12:00:00,29.86,29.87,29.84,29.85,11600.0,16.4881,16.4936,16.477,16.4825,11600.0
2006-01-27 12:10:00,29.86,29.89,29.86,29.89,6600.0,16.4881,16.5046,16.4881,16.5046,6600.0
2006-01-27 12:20:00,29.89,29.9,29.87,29.88,9700.0,16.5046,16.5101,16.4936,16.4991,9700.0
2006-01-27 12:30:00,29.87,29.88,29.85,29.86,6700.0,16.4936,16.4991,16.4825,16.4881,6700.0
2006-01-27 12:40:00,29.86,29.86,29.79,29.79,10600.0,16.4881,16.4881,16.4494,16.4494,10600.0
2006-01-27 12:50:00,29.8,29.8,29.78,29.78,5300.0,16.4549,16.4549,16.4439,16.4439,5300.0
2006-01-27 13:00:00,29.79,29.79,29.73,29.74,23500.0,16.4494,16.4494,16.4163,16.4218,23500.0
2006-01-27 13:10:00,29.74,29.74,29.67,29.67,17000.0,16.4218,16.4218,16.3831,16.3831,17000.0
2006-01-27 13:20:00,29.67,29.68,29.66,29.67,33600.0,16.3831,16.3887,16.3776,16.3831,33600.0
2006-01-27 13:30:00,29.67,29.67,29.62,29.63,6900.0,16.3831,16.3831,16.3555,16.3611,6900.0
2006-01-27 13:40:00,29.63,29.63,29.62,29.63,9500.0,16.3611,16.3611,16.3555,16.3611,9500.0
2006-01-27 13:50:00,29.63,29.63,29.62,29.63,12200.0,16.3611,16.3611,16.3555,16.3611,12200.0
2006-01-27 14:00:00,29.63,29.65,29.63,29.63,18900.0,16.3611,16.3721,16.3611,16.3611,18900.0
2006-01-27 14:10:00,29.63,29.69,29.62,29.69,18500.0,16.3611,16.3942,16.3555,16.3942,18500.0
2006-01-27 14:20:00,29.69,29.73,29.69,29.73,21000.0,16.3942,16.4163,16.3942,16.4163,21000.0
2006-01-27 14:30:00,29.73,29.75,29.68,29.68,28200.0,16.4163,16.4273,16.3887,16.3887,28200.0
2006-01-27 14:40:00,29.69,29.7,29.68,29.68,9200.0,16.3942,16.3997,16.3887,16.3887,9200.0
2006-01-27 14:50:00,29.69,29.74,29.68,29.73,35100.0,16.3942,16.4218,16.3887,16.4163,35100.0
2006-01-27 15:00:00,29.74,29.74,29.73,29.74,14900.0,16.4218,16.4218,16.4163,16.4218,14900.0
2006-01-27 15:10:00,29.74,29.75,29.72,29.73,29000.0,16.4218,16.4273,16.4108,16.4163,29000.0
2006-01-27 15:20:00,29.72,29.76,29.72,29.76,24400.0,16.4108,16.4328,16.4108,16.4328,24400.0
2006-01-27 15:30:00,29.75,29.76,29.75,29.76,13500.0,16.4273,16.4328,16.4273,16.4328,13500.0
2006-01-27 15:40:00,29.76,29.97,29.75,29.84,68300.0,16.4328,16.5488,16.4273,16.477,68300.0
2006-01-27 15:50:00,29.84,29.85,29.76,29.77,40600.0,16.477,16.4825,16.4328,16.4384,40600.0
2006-01-30 09:30:00,29.68,29.74,29.45,29.74,78100.0,16.3887,16.4218,16.2617,16.4218,78100.0
2006-01-30 09:40:00,29.75,29.83,29.62,29.63,27600.0,16.4273,16.4715,16.3555,16.3611,27600.0
2006-01-30 09:50:00,29.63,29.7,29.62,29.62,42400.0,16.3611,16.3997,16.3555,16.3555,42400.0
2006-01-30 10:00:00,29.61,29.7,29.58,29.7,24400.0,16.35,16.3997,16.3334,16.3997,24400.0
2006-01-30 10:10:00,29.69,29.69,29.59,29.64,29000.0,16.3942,16.3942,16.339,16.3666,29000.0
2006-01-30 10:20:00,29.63,29.63,29.58,29.62,9100.0,16.3611,16.3611,16.3334,16.3555,9100.0
2006-01-30 10:30:00,29.64,29.75,29.64,29.75,16500.0,16.3666,16.4273,16.3666,16.4273,16500.0
2006-01-30 10:40:00,29.75,29.76,29.72,29.75,10200.0,16.4273,16.4328,16.4108,16.4273,10200.0
2006-01-30 10:50:00,29.74,29.75,29.69,29.7,8300.0,16.4218,16.4273,16.3942,16.3997,8300.0
2006-01-30 11:00:00,29.71,29.72,29.69,29.69,8900.0,16.4052,16.4108,16.3942,16.3942,8900.0
2006-01-30 11:10:00,29.69,29.74,29.67,29.68,33100.0,16.3942,16.4218,16.3831,16.3887,33100.0
2006-01-30 11:20:00,29.68,29.68,29.63,29.63,7800.0,16.3887,16.3887,16.3611,16.3611,7800.0
2006-01-30 11:30:00,29.63,29.67,29.53,29.65,24700.0,16.3611,16.3831,16.3058,16.3721,24700.0
2006-01-30 11:40:00,29.64,29.65,29.64,29.65,6100.0,16.3666,16.3721,16.3666,16.3721,6100.0
2006-01-30 11:50:00,29.63,29.64,29.57,29.57,6400.0,16.3611,16.3666,16.3279,16.3279,6400.0
2006-01-30 12:00:00,29.57,29.61,29.48,29.49,28300.0,16.3279,16.35,16.2782,16.2838,28300.0
2006-01-30 12:10:00,29.47,29.51,29.46,29.46,17000.0,16.2727,16.2948,16.2672,16.2672,17000.0
2006-01-30 12:20:00,29.47,29.56,29.47,29.5,15900.0,16.2727,16.3224,16.2727,16.2893,15900.0
2006-01-30 12:30:00,29.5,29.51,29.49,29.49,11600.0,16.2893,16.2948,16.2838,16.2838,11600.0
2006-01-30 12:40:00,29.5,29.5,29.47,29.47,7400.0,16.2893,16.2893,16.2727,16.2727,7400.0
2006-01-30 12:50:00,29.47,29.48,29.46,29.47,10200.0,16.2727,16.2782,16.2672,16.2727,10200.0
2006-01-30 13:00:00,29.47,29.48,29.47,29.48,6800.0,16.2727,16.2782,16.2727,16.2782,6800.0
2006-01-30 13:10:00,29.47,29.47,29.43,29.44,6900.0,16.2727,16.2727,16.2506,16.2561,6900.0
2006-01-30 13:20:00,29.43,29.44,29.35,29.43,12000.0,16.2506,16.2561,16.2064,16.2506,12000.0
2006-01-30 13:30:00,29.43,29.47,29.42,29.45,13700.0,16.2506,16.2727,16.2451,16.2617,13700.0
2006-01-30 13:40:00,29.45,29.46,29.42,29.43,9500.0,16.2617,16.2672,16.2451,16.2506,9500.0
2006-01-30 13:50:00,29.43,29.47,29.43,29.46,4700.0,16.2506,16.2727,16.2506,16.2672,4700.0
2006-01-30 14:00:00,29.46,29.46,29.42,29.43,14400.0,16.2672,16.2672,16.2451,16.2506,14400.0
2006-01-30 14:10:00,29.42,29.43,29.37,29.39,12800.0,16.2451,16.2506,16.2175,16.2285,12800.0
2006-01-30 14:20:00,29.38,29.42,29.38,29.41,6700.0,16.223,16.2451,16.223,16.2396,6700.0
2006-01-30 14:30:00,29.41,29.41,29.37,29.39,8200.0,16.2396,16.2396,16.2175,16.2285,8200.0
2006-01-30 14:40:00,29.39,29.42,29.36,29.36,15800.0,16.2285,16.2451,16.212,16.212,15800.0
2006-01-30 14:50:00,29.36,29.44,29.36,29.43,11500.0,16.212,16.2561,16.212,16.2506,11500.0
2006-01-30 15:00:00,29.43,29.43,29.35,29.35,20500.0,16.2506,16.2506,16.2064,16.2064,20500.0
2006-01-30 15:10:00,29.36,29.36,29.32,29.32,13700.0,16.212,16.212,16.1899,16.1899,13700.0
2006-01-30 15:20:00,29.32,29.37,29.32,29.35,32200.0,16.1899,16.2175,16.1899,16.2064,32200.0
2006-01-30 15:30:00,29.35,29.38,29.33,29.38,38900.0,16.2064,16.223,16.1954,16.223,38900.0
2006-01-30 15:40:00,29.37,29.37,29.27,29.31,98800.0,16.2175,16.2175,16.1623,16.1844,98800.0
2006-01-30 15:50:00,29.33,29.33,29.26,29.26,46100.0,16.1954,16.1954,16.1568,16.1568,46100.0
2006-01-31 09:30:00,29.2,29.23,29.09,29.09,14300.0,16.1236,16.1402,16.0629,16.0629,14300.0
2006-01-31 09:40:00,29.1,29.14,28.85,28.98,24600.0,16.0684,16.0905,15.9304,16.0021,24600.0
2006-01-31 09:50:00,28.94,29.15,28.94,29.07,30200.0,15.9801,16.096,15.9801,16.0518,30200.0
2006-01-31 10:00:00,29.08,29.1,29.04,29.09,18400.0,16.0574,16.0684,16.0353,16.0629,18400.0
2006-01-31 10:10:00,29.07,29.07,29.0,29.0,16800.0,16.0518,16.0518,16.0132,16.0132,16800.0
2006-01-31 10:20:00,29.0,29.01,28.91,28.92,47700.0,16.0132,16.0187,15.9635,15.969,47700.0
2006-01-31 10:30:00,28.95,28.95,28.86,28.87,35100.0,15.9856,15.9856,15.9359,15.9414,35100.0
2006-01-31 10:40:00,28.9,28.93,28.89,28.9,16500.0,15.958,15.9745,15.9524,15.958,16500.0
2006-01-31 10:50:00,28.9,28.91,28.86,28.91,13800.0,15.958,15.9635,15.9359,15.9635,13800.0
2006-01-31 11:00:00,28.89,28.91,28.87,28.9,29500.0,15.9524,15.9635,15.9414,15.958,29500.0
2006-01-31 11:10:00,28.9,28.91,28.9,28.91,18000.0,15.958,15.9635,15.958,15.9635,18000.0
2006-01-31 11:20:00,28.9,29.09,28.9,29.09,9400.0,15.958,16.0629,15.958,16.0629,9400.0
2006-01-31 11:30:00,29.1,29.12,29.06,29.12,11200.0,16.0684,16.0794,16.0463,16.0794,11200.0
2006-01-31 11:40:00,29.12,29.14,29.09,29.14,14000.0,16.0794,16.0905,16.0629,16.0905,14000.0
2006-01-31 11:50:00,29.13,29.13,29.06,29.11,8500.0,16.085,16.085,16.0463,16.0739,8500.0
2006-01-31 12:00:00,29.1,29.15,29.1,29.15,4600.0,16.0684,16.096,16.0684,16.096,4600.0
2006-01-31 12:10:00,29.15,29.17,29.12,29.17,3600.0,16.096,16.1071,16.0794,16.1071,3600.0
2006-01-31 12:20:00,29.17,29.19,29.15,29.19,5200.0,16.1071,16.1181,16.096,16.1181,5200.0
2006-01-31 12:30:00,29.2,29.22,29.18,29.21,5600.0,16.1236,16.1347,16.1126,16.1291,5600.0
2006-01-31 12:40:00,29.22,29.25,29.22,29.25,9200.0,16.1347,16.1512,16.1347,16.1512,9200.0
2006-01-31 12:50:00,29.24,29.25,29.23,29.24,7100.0,16.1457,16.1512,16.1402,16.1457,7100.0
2006-01-31 13:00:00,29.25,29.27,29.25,29.26,21800.0,16.1512,16.1623,16.1512,16.1568,21800.0
2006-01-31 13:10:00,29.27,29.28,29.25,29.28,8500.0,16.1623,16.1678,16.1512,16.1678,8500.0
2006-01-31 13:20:00,29.27,29.31,29.27,29.28,17700.0,16.1623,16.1844,16.1623,16.1678,17700.0
2006-01-31 13:30:00,29.28,29.28,29.22,29.23,18700.0,16.1678,16.1678,16.1347,16.1402,18700.0
2006-01-31 13:40:00,29.24,29.25,29.21,29.24,17100.0,16.1457,16.1512,16.1291,16.1457,17100.0
2006-01-31 13:50:00,29.25,29.26,29.22,29.23,8000.0,16.1512,16.1568,16.1347,16.1402,8000.0
2006-01-31 14:00:00,29.24,29.25,29.23,29.25,6300.0,16.1457,16.1512,16.1402,16.1512,6300.0
2006-01-31 14:10:00,29.25,29.25,29.21,29.24,19200.0,16.1512,16.1512,16.1291,16.1457,19200.0
2006-01-31 14:20:00,29.24,29.25,29.16,29.21,11200.0,16.1457,16.1512,16.1015,16.1291,11200.0
2006-01-31 14:30:00,29.22,29.25,29.19,29.25,7500.0,16.1347,16.1512,16.1181,16.1512,7500.0
2006-01-31 14:40:00,29.25,29.25,29.1,29.22,28900.0,16.1512,16.1512,16.0684,16.1347,28900.0
2006-01-31 14:50:00,29.23,29.23,29.18,29.23,19800.0,16.1402,16.1402,16.1126,16.1402,19800.0
2006-01-31 15:00:00,29.23,29.26,29.2,29.26,13000.0,16.1402,16.1568,16.1236,16.1568,13000.0
2006-01-31 15:10:00,29.26,29.3,29.22,29.28,23100.0,16.1568,16.1788,16.1347,16.1678,23100.0
2006-01-31 15:20:00,29.29,29.29,29.23,29.24,14200.0,16.1733,16.1733,16.1402,16.1457,14200.0
2006-01-31 15:30:00,29.24,29.24,29.21,29.22,19400.0,16.1457,16.1457,16.1291,16.1347,19400.0
2006-01-31 15:40:00,29.21,29.23,29.18,29.22,132600.0,16.1291,16.1402,16.1126,16.1347,132600.0
2006-01-31 15:50:00,29.22,29.22,29.1,29.2,95400.0,16.1347,16.1347,16.0684,16.1236,95400.0
2006-02-01 09:30:00,29.16,29.17,28.91,28.93,99900.0,16.1015,16.1071,15.9635,15.9745,99900.0
2006-02-01 09:40:00,28.94,29.38,28.75,29.29,57900.0,15.9801,16.223,15.8751,16.1733,57900.0
2006-02-01 09:50:00,29.3,29.3,29.06,29.08,41500.0,16.1788,16.1788,16.0463,16.0574,41500.0
2006-02-01 10:00:00,29.11,29.24,29.11,29.21,38200.0,16.0739,16.1457,16.0739,16.1291,38200.0
2006-02-01 10:10:00,29.21,29.32,29.2,29.32,57900.0,16.1291,16.1899,16.1236,16.1899,57900.0
2006-02-01 10:20:00,29.31,29.49,29.3,29.48,24200.0,16.1844,16.2838,16.1788,16.2782,24200.0
2006-02-01 10:30:00,29.49,29.75,29.49,29.63,41600.0,16.2838,16.4273,16.2838,16.3611,41600.0
2006-02-01 10:40:00,29.63,29.67,29.6,29.62,9100.0,16.3611,16.3831,16.3445,16.3555,9100.0
2006-02-01 10:50:00,29.63,29.66,29.6,29.6,15800.0,16.3611,16.3776,16.3445,16.3445,15800.0
2006-02-01 11:00:00,29.61,29.61,29.47,29.59,20200.0,16.35,16.35,16.2727,16.339,20200.0
2006-02-01 11:10:00,29.59,29.59,29.45,29.54,28000.0,16.339,16.339,16.2617,16.3114,28000.0
2006-02-01 11:20:00,29.54,29.55,29.48,29.5,14300.0,16.3114,16.3169,16.2782,16.2893,14300.0
2006-02-01 11:30:00,29.5,29.57,29.49,29.57,13800.0,16.2893,16.3279,16.2838,16.3279,13800.0
2006-02-01 11:40:00,29.57,29.59,29.54,29.56,7700.0,16.3279,16.339,16.3114,16.3224,7700.0
2006-02-01 11:50:00,29.57,29.64,29.55,29.61,9900.0,16.3279,16.3666,16.3169,16.35,9900.0
2006-02-01 12:00:00,29.62,29.66,29.59,29.61,16700.0,16.3555,16.3776,16.339,16.35,16700.0
2006-02-01 12:10:00,29.61,29.61,29.53,29.56,11400.0,16.35,16.35,16.3058,16.3224,11400.0
2006-02-01 12:20:00,29.56,29.68,29.56,29.66,10100.0,16.3224,16.3887,16.3224,16.3776,10100.0
2006-02-01 12:30:00,29.67,29.68,29.64,29.64,12500.0,16.3831,16.3887,16.3666,16.3666,12500.0
2006-02-01 12:40:00,29.64,29.64,29.57,29.62,5500.0,16.3666,16.3666,16.3279,16.3555,5500.0
2006-02-01 12:50:00,29.62,29.62,29.55,29.57,4500.0,16.3555,16.3555,16.3169,16.3279,4500.0
2006-02-01 13:00:00,29.57,29.59,29.55,29.55,5000.0,16.3279,16.339,16.3169,16.3169,5000.0
2006-02-01 13:10:00,29.53,29.54,29.4,29.42,11700.0,16.3058,16.3114,16.2341,16.2451,11700.0
2006-02-01 13:20:00,29.42,29.45,29.41,29.45,9100.0,16.2451,16.2617,16.2396,16.2617,9100.0
2006-02-01 13:30:00,29.43,29.49,29.37,29.49,10000.0,16.2506,16.2838,16.2175,16.2838,10000.0
2006-02-01 13:40:00,29.47,29.47,29.38,29.39,5800.0,16.2727,16.2727,16.223,16.2285,5800.0
2006-02-01 13:50:00,29.34,29.43,29.34,29.42,13100.0,16.2009,16.2506,16.2009,16.2451,13100.0
2006-02-01 14:00:00,29.41,29.43,29.37,29.41,11500.0,16.2396,16.2506,16.2175,16.2396,11500.0
2006-02-01 14:10:00,29.38,29.44,29.36,29.37,12700.0,16.223,16.2561,16.212,16.2175,12700.0
2006-02-01 14:20:00,29.38,29.4,29.33,29.33,10900.0,16.223,16.2341,16.1954,16.1954,10900.0
2006-02-01 14:30:00,29.34,29.46,29.34,29.39,17600.0,16.2009,16.2672,16.2009,16.2285,17600.0
2006-02-01 14:40:00,29.39,29.39,29.3,29.32,9600.0,16.2285,16.2285,16.1788,16.1899,9600.0
2006-02-01 14:50:00,29.33,29.41,29.33,29.35,17200.0,16.1954,16.2396,16.1954,16.2064,17200.0
2006-02-01 15:00:00,29.35,29.46,29.35,29.46,8500.0,16.2064,16.2672,16.2064,16.2672,8500.0
2006-02-01 15:10:00,29.5,29.55,29.45,29.51,9000.0,16.2893,16.3169,16.2617,16.2948,9000.0
2006-02-01 15:20:00,29.52,29.55,29.51,29.52,19800.0,16.3003,16.3169,16.2948,16.3003,19800.0
2006-02-01 15:30:00,29.52,29.59,29.52,29.55,20200.0,16.3003,16.339,16.3003,16.3169,20200.0
2006-02-01 15:40:00,29.55,29.56,29.49,29.51,22500.0,16.3169,16.3224,16.2838,16.2948,22500.0
2006-02-01 15:50:00,29.51,29.52,29.4,29.42,29100.0,16.2948,16.3003,16.2341,16.2451,29100.0
2006-02-02 09:30:00,29.25,29.25,29.2,29.21,8100.0,16.1512,16.1512,16.1236,16.1291,8100.0
2006-02-02 09:40:00,29.2,29.2,29.03,29.13,17100.0,16.1236,16.1236,16.0297,16.085,17100.0
2006-02-02 09:50:00,29.13,29.21,29.13,29.16,19800.0,16.085,16.1291,16.085,16.1015,19800.0
2006-02-02 10:00:00,29.16,29.25,29.14,29.19,11800.0,16.1015,16.1512,16.0905,16.1181,11800.0
2006-02-02 10:10:00,29.19,29.19,29.13,29.15,9900.0,16.1181,16.1181,16.085,16.096,9900.0
2006-02-02 10:20:00,29.15,29.21,29.14,29.17,13200.0,16.096,16.1291,16.0905,16.1071,13200.0
2006-02-02 10:30:00,29.17,29.2,29.1,29.1,13400.0,16.1071,16.1236,16.0684,16.0684,13400.0
2006-02-02 10:40:00,29.1,29.11,29.01,29.02,8300.0,16.0684,16.0739,16.0187,16.0242,8300.0
2006-02-02 10:50:00,29.02,29.04,28.95,28.97,9100.0,16.0242,16.0353,15.9856,15.9966,9100.0
2006-02-02 11:00:00,28.95,28.95,28.79,28.79,29100.0,15.9856,15.9856,15.8972,15.8972,29100.0
2006-02-02 11:10:00,28.78,28.8,28.76,28.79,15600.0,15.8917,15.9027,15.8807,15.8972,15600.0
2006-02-02 11:20:00,28.79,28.85,28.72,28.72,32600.0,15.8972,15.9304,15.8586,15.8586,32600.0
2006-02-02 11:30:00,28.72,28.8,28.69,28.79,13800.0,15.8586,15.9027,15.842,15.8972,13800.0
2006-02-02 11:40:00,28.79,28.8,28.76,28.79,9300.0,15.8972,15.9027,15.8807,15.8972,9300.0
2006-02-02 11:50:00,28.79,28.79,28.73,28.73,13700.0,15.8972,15.8972,15.8641,15.8641,13700.0
2006-02-02 12:00:00,28.73,28.74,28.63,28.63,26500.0,15.8641,15.8696,15.8089,15.8089,26500.0
2006-02-02 12:10:00,28.64,28.73,28.64,28.72,16900.0,15.8144,15.8641,15.8144,15.8586,16900.0
2006-02-02 12:20:00,28.68,28.7,28.6,28.61,30200.0,15.8365,15.8475,15.7923,15.7978,30200.0
2006-02-02 12:30:00,28.6,28.61,28.6,28.6,19300.0,15.7923,15.7978,15.7923,15.7923,19300.0
2006-02-02 12:40:00,28.6,28.6,28.55,28.55,24200.0,15.7923,15.7923,15.7647,15.7647,24200.0
2006-02-02 12:50:00,28.56,28.56,28.54,28.54,26000.0,15.7702,15.7702,15.7592,15.7592,26000.0
2006-02-02 13:00:00,28.54,28.54,28.45,28.45,24200.0,15.7592,15.7592,15.7095,15.7095,24200.0
2006-02-02 13:10:00,28.45,28.45,28.45,28.45,20000.0,15.7095,15.7095,15.7095,15.7095,20000.0
2006-02-02 13:20:00,28.44,28.45,28.4,28.41,19600.0,15.704,15.7095,15.6819,15.6874,19600.0
2006-02-02 13:30:00,28.4,28.41,28.23,28.24,49600.0,15.6819,15.6874,15.588,15.5935,49600.0
2006-02-02 13:40:00,28.24,28.38,28.23,28.37,30300.0,15.5935,15.6708,15.588,15.6653,30300.0
2006-02-02 13:50:00,28.38,28.38,28.35,28.36,12600.0,15.6708,15.6708,15.6543,15.6598,12600.0
2006-02-02 14:00:00,28.36,28.37,28.35,28.35,8800.0,15.6598,15.6653,15.6543,15.6543,8800.0
2006-02-02 14:10:00,28.37,28.39,28.36,28.38,34200.0,15.6653,15.6764,15.6598,15.6708,34200.0
2006-02-02 14:20:00,28.38,28.39,28.37,28.38,21100.0,15.6708,15.6764,15.6653,15.6708,21100.0
2006-02-02 14:30:00,28.37,28.48,28.37,28.42,21900.0,15.6653,15.7261,15.6653,15.6929,21900.0
2006-02-02 14:40:00,28.42,28.43,28.37,28.37,16200.0,15.6929,15.6984,15.6653,15.6653,16200.0
2006-02-02 14:50:00,28.37,28.38,28.36,28.38,30100.0,15.6653,15.6708,15.6598,15.6708,30100.0
2006-02-02 15:00:00,28.39,28.4,28.38,28.4,40200.0,15.6764,15.6819,15.6708,15.6819,40200.0
2006-02-02 15:10:00,28.4,28.44,28.39,28.39,29000.0,15.6819,15.704,15.6764,15.6764,29000.0
2006-02-02 15:20:00,28.39,28.39,28.34,28.35,40300.0,15.6764,15.6764,15.6487,15.6543,40300.0
2006-02-02 15:30:00,28.36,28.36,28.12,28.25,107200.0,15.6598,15.6598,15.5273,15.599,107200.0
2006-02-02 15:40:00,28.25,28.31,28.21,28.25,51900.0,15.599,15.6322,15.577,15.599,51900.0
2006-02-02 15:50:00,28.25,28.26,28.1,28.26,88600.0,15.599,15.6046,15.5162,15.6046,88600.0
2006-02-03 09:30:00,28.28,28.28,28.25,28.25,67700.0,15.6156,15.6156,15.599,15.599,67700.0
2006-02-03 09:40:00,28.24,28.42,28.24,28.42,21700.0,15.5935,15.6929,15.5935,15.6929,21700.0
2006-02-03 09:50:00,28.45,28.6,28.35,28.37,52800.0,15.7095,15.7923,15.6543,15.6653,52800.0
2006-02-03 10:00:00,28.36,28.5,28.36,28.42,34200.0,15.6598,15.7371,15.6598,15.6929,34200.0
2006-02-03 10:10:00,28.41,28.53,28.41,28.52,12400.0,15.6874,15.7537,15.6874,15.7481,12400.0
2006-02-03 10:20:00,28.52,28.54,28.48,28.53,12200.0,15.7481,15.7592,15.7261,15.7537,12200.0
2006-02-03 10:30:00,28.53,28.57,28.49,28.56,15900.0,15.7537,15.7757,15.7316,15.7702,15900.0
2006-02-03 10:40:00,28.54,28.55,28.52,28.54,24900.0,15.7592,15.7647,15.7481,15.7592,24900.0
2006-02-03 10:50:00,28.51,28.56,28.5,28.54,35300.0,15.7426,15.7702,15.7371,15.7592,35300.0
2006-02-03 11:00:00,28.54,28.6,28.54,28.56,20600.0,15.7592,15.7923,15.7592,15.7702,20600.0
2006-02-03 11:10:00,28.56,28.56,28.5,28.51,52800.0,15.7702,15.7702,15.7371,15.7426,52800.0
2006-02-03 11:20:00,28.51,28.51,28.49,28.5,48000.0,15.7426,15.7426,15.7316,15.7371,48000.0
2006-02-03 11:30:00,28.49,28.51,28.49,28.5,66200.0,15.7316,15.7426,15.7316,15.7371,66200.0
2006-02-03 11:40:00,28.5,28.55,28.5,28.51,55400.0,15.7371,15.7647,15.7371,15.7426,55400.0
2006-02-03 11:50:00,28.51,28.54,28.51,28.54,11000.0,15.7426,15.7592,15.7426,15.7592,11000.0
2006-02-03 12:00:00,28.52,28.54,28.52,28.54,30900.0,15.7481,15.7592,15.7481,15.7592,30900.0
2006-02-03 12:10:00,28.53,28.55,28.53,28.53,10200.0,15.7537,15.7647,15.7537,15.7537,10200.0
2006-02-03 12:20:00,28.53,28.53,28.51,28.52,11600.0,15.7537,15.7537,15.7426,15.7481,11600.0
2006-02-03 12:30:00,28.52,28.52,28.45,28.45,57600.0,15.7481,15.7481,15.7095,15.7095,57600.0
2006-02-03 12:40:00,28.46,28.48,28.46,28.46,8200.0,15.715,15.7261,15.715,15.715,8200.0
2006-02-03 12:50:00,28.45,28.49,28.45,28.48,15000.0,15.7095,15.7316,15.7095,15.7261,15000.0
2006-02-03 13:00:00,28.48,28.49,28.48,28.48,4800.0,15.7261,15.7316,15.7261,15.7261,4800.0
2006-02-03 13:10:00,28.48,28.5,28.47,28.49,90900.0,15.7261,15.7371,15.7205,15.7316,90900.0
2006-02-03 13:20:00,28.49,28.52,28.49,28.49,17900.0,15.7316,15.7481,15.7316,15.7316,17900.0
2006-02-03 13:30:00,28.49,28.54,28.49,28.53,51100.0,15.7316,15.7592,15.7316,15.7537,51100.0
2006-02-03 13:40:00,28.53,28.58,28.48,28.5,39600.0,15.7537,15.7813,15.7261,15.7371,39600.0
2006-02-03 13:50:00,28.49,28.51,28.48,28.51,23300.0,15.7316,15.7426,15.7261,15.7426,23300.0
2006-02-03 14:00:00,28.52,28.55,28.5,28.51,21000.0,15.7481,15.7647,15.7371,15.7426,21000.0
2006-02-03 14:10:00,28.51,28.51,28.47,28.49,31200.0,15.7426,15.7426,15.7205,15.7316,31200.0
2006-02-03 14:20:00,28.49,28.5,28.49,28.49,14500.0,15.7316,15.7371,15.7316,15.7316,14500.0
2006-02-03 14:30:00,28.49,28.5,28.49,28.5,74500.0,15.7316,15.7371,15.7316,15.7371,74500.0
2006-02-03 14:40:00,28.5,28.5,28.47,28.49,18800.0,15.7371,15.7371,15.7205,15.7316,18800.0
2006-02-03 14:50:00,28.48,28.48,28.45,28.45,13400.0,15.7261,15.7261,15.7095,15.7095,13400.0
2006-02-03 15:00:00,28.45,28.46,28.44,28.46,27200.0,15.7095,15.715,15.704,15.715,27200.0
2006-02-03 15:10:00,28.46,28.46,28.43,28.43,70900.0,15.715,15.715,15.6984,15.6984,70900.0
2006-02-03 15:20:00,28.44,28.44,28.42,28.43,23700.0,15.704,15.704,15.6929,15.6984,23700.0
2006-02-03 15:30:00,28.42,28.44,28.4,28.42,57200.0,15.6929,15.704,15.6819,15.6929,57200.0
2006-02-03 15:40:00,28.43,28.43,28.35,28.4,30100.0,15.6984,15.6984,15.6543,15.6819,30100.0
2006-02-03 15:50:00,28.39,28.4,28.38,28.4,33500.0,15.6764,15.6819,15.6708,15.6819,33500.0
2006-02-06 09:30:00,28.39,28.44,28.3,28.4,8000.0,15.6764,15.704,15.6267,15.6819,8000.0
2006-02-06 09:40:00,28.4,28.41,28.29,28.33,17300.0,15.6819,15.6874,15.6211,15.6432,17300.0
2006-02-06 09:50:00,28.34,28.39,28.22,28.22,14400.0,15.6487,15.6764,15.5825,15.5825,14400.0
2006-02-06 10:00:00,28.21,28.22,28.2,28.21,9800.0,15.577,15.5825,15.5714,15.577,9800.0
2006-02-06 10:10:00,28.2,28.24,28.16,28.2,20400.0,15.5714,15.5935,15.5494,15.5714,20400.0
2006-02-06 10:20:00,28.19,28.23,28.15,28.16,12900.0,15.5659,15.588,15.5438,15.5494,12900.0
2006-02-06 10:30:00,28.13,28.19,28.13,28.19,12300.0,15.5328,15.5659,15.5328,15.5659,12300.0
2006-02-06 10:40:00,28.21,28.24,28.17,28.18,8800.0,15.577,15.5935,15.5549,15.5604,8800.0
2006-02-06 10:50:00,28.17,28.18,28.14,28.17,9800.0,15.5549,15.5604,15.5383,15.5549,9800.0
2006-02-06 11:00:00,28.18,28.23,28.17,28.18,8400.0,15.5604,15.588,15.5549,15.5604,8400.0
2006-02-06 11:10:00,28.18,28.2,28.14,28.15,6800.0,15.5604,15.5714,15.5383,15.5438,6800.0
2006-02-06 11:20:00,28.16,28.23,28.16,28.23,13100.0,15.5494,15.588,15.5494,15.588,13100.0
2006-02-06 11:30:00,28.23,28.3,28.22,28.3,8300.0,15.588,15.6267,15.5825,15.6267,8300.0
2006-02-06 11:40:00,28.28,28.34,28.28,28.34,7600.0,15.6156,15.6487,15.6156,15.6487,7600.0
2006-02-06 11:50:00,28.35,28.4,28.35,28.39,8600.0,15.6543,15.6819,15.6543,15.6764,8600.0
2006-02-06 12:00:00,28.39,28.45,28.39,28.42,5700.0,15.6764,15.7095,15.6764,15.6929,5700.0
2006-02-06 12:10:00,28.42,28.45,28.4,28.41,7500.0,15.6929,15.7095,15.6819,15.6874,7500.0
2006-02-06 12:20:00,28.41,28.41,28.37,28.38,6800.0,15.6874,15.6874,15.6653,15.6708,6800.0
2006-02-06 12:30:00,28.38,28.39,28.37,28.37,9500.0,15.6708,15.6764,15.6653,15.6653,9500.0
2006-02-06 12:40:00,28.37,28.39,28.37,28.39,9500.0,15.6653,15.6764,15.6653,15.6764,9500.0
2006-02-06 12:50:00,28.41,28.41,28.4,28.4,7300.0,15.6874,15.6874,15.6819,15.6819,7300.0
2006-02-06 13:00:00,28.39,28.4,28.38,28.4,5400.0,15.6764,15.6819,15.6708,15.6819,5400.0
2006-02-06 13:10:00,28.4,28.41,28.4,28.4,5100.0,15.6819,15.6874,15.6819,15.6819,5100.0
2006-02-06 13:20:00,28.4,28.4,28.35,28.35,18700.0,15.6819,15.6819,15.6543,15.6543,18700.0
2006-02-06 13:30:00,28.35,28.36,28.31,28.31,10300.0,15.6543,15.6598,15.6322,15.6322,10300.0
2006-02-06 13:40:00,28.31,28.32,28.29,28.29,6700.0,15.6322,15.6377,15.6211,15.6211,6700.0
2006-02-06 13:50:00,28.3,28.3,28.24,28.25,12200.0,15.6267,15.6267,15.5935,15.599,12200.0
2006-02-06 14:00:00,28.24,28.24,28.18,28.2,12000.0,15.5935,15.5935,15.5604,15.5714,12000.0
2006-02-06 14:10:00,28.19,28.24,28.19,28.23,8600.0,15.5659,15.5935,15.5659,15.588,8600.0
2006-02-06 14:20:00,28.23,28.27,28.23,28.26,8100.0,15.588,15.6101,15.588,15.6046,8100.0
2006-02-06 14:30:00,28.26,28.28,28.26,28.28,7400.0,15.6046,15.6156,15.6046,15.6156,7400.0
2006-02-06 14:40:00,28.28,28.31,28.27,28.31,11500.0,15.6156,15.6322,15.6101,15.6322,11500.0
2006-02-06 14:50:00,28.31,28.36,28.31,28.35,10500.0,15.6322,15.6598,15.6322,15.6543,10500.0
2006-02-06 15:00:00,28.35,28.4,28.35,28.4,14700.0,15.6543,15.6819,15.6543,15.6819,14700.0
2006-02-06 15:10:00,28.39,28.4,28.37,28.4,15200.0,15.6764,15.6819,15.6653,15.6819,15200.0
2006-02-06 15:20:00,28.4,28.41,28.36,28.39,20300.0,15.6819,15.6874,15.6598,15.6764,20300.0
2006-02-06 15:30:00,28.39,28.41,28.32,28.38,57700.0,15.6764,15.6874,15.6377,15.6708,57700.0
2006-02-06 15:40:00,28.37,28.48,28.37,28.41,52100.0,15.6653,15.7261,15.6653,15.6874,52100.0
2006-02-06 15:50:00,28.41,28.45,28.38,28.41,76900.0,15.6874,15.7095,15.6708,15.6874,76900.0
2006-02-07 09:30:00,28.35,28.43,28.29,28.4,9300.0,15.6543,15.6984,15.6211,15.6819,9300.0
2006-02-07 09:40:00,28.39,28.6,28.39,28.52,8100.0,15.6764,15.7923,15.6764,15.7481,8100.0
2006-02-07 09:50:00,28.51,28.52,28.37,28.44,5100.0,15.7426,15.7481,15.6653,15.704,5100.0
2006-02-07 10:00:00,28.39,28.42,28.37,28.4,6900.0,15.6764,15.6929,15.6653,15.6819,6900.0
2006-02-07 10:10:00,28.41,28.43,28.34,28.34,8800.0,15.6874,15.6984,15.6487,15.6487,8800.0
2006-02-07 10:20:00,28.35,28.35,28.28,28.33,6500.0,15.6543,15.6543,15.6156,15.6432,6500.0
2006-02-07 10:30:00,28.29,28.31,28.27,28.27,4100.0,15.6211,15.6322,15.6101,15.6101,4100.0
2006-02-07 10:40:00,28.26,28.26,28.21,28.22,10500.0,15.6046,15.6046,15.577,15.5825,10500.0
2006-02-07 10:50:00,28.21,28.22,28.2,28.21,5000.0,15.577,15.5825,15.5714,15.577,5000.0
2006-02-07 11:00:00,28.21,28.26,28.21,28.23,5200.0,15.577,15.6046,15.577,15.588,5200.0
2006-02-07 11:10:00,28.23,28.24,28.23,28.23,3800.0,15.588,15.5935,15.588,15.588,3800.0
2006-02-07 11:20:00,28.23,28.3,28.23,28.3,7800.0,15.588,15.6267,15.588,15.6267,7800.0
2006-02-07 11:30:00,28.28,28.29,28.24,28.24,7900.0,15.6156,15.6211,15.5935,15.5935,7900.0
2006-02-07 11:40:00,28.24,28.26,28.2,28.2,3900.0,15.5935,15.6046,15.5714,15.5714,3900.0
2006-02-07 11:50:00,28.2,28.21,28.18,28.2,4000.0,15.5714,15.577,15.5604,15.5714,4000.0
2006-02-07 12:00:00,28.19,28.21,28.17,28.18,6100.0,15.5659,15.577,15.5549,15.5604,6100.0
2006-02-07 12:10:00,28.18,28.18,28.13,28.16,7300.0,15.5604,15.5604,15.5328,15.5494,7300.0
2006-02-07 12:20:00,28.14,28.29,28.14,28.28,32000.0,15.5383,15.6211,15.5383,15.6156,32000.0
2006-02-07 12:30:00,28.26,28.29,28.25,28.28,10500.0,15.6046,15.6211,15.599,15.6156,10500.0
2006-02-07 12:40:00,28.28,28.31,28.28,28.29,15600.0,15.6156,15.6322,15.6156,15.6211,15600.0
2006-02-07 12:50:00,28.3,28.32,28.3,28.31,6000.0,15.6267,15.6377,15.6267,15.6322,6000.0
2006-02-07 13:00:00,28.29,28.29,28.24,28.24,12800.0,15.6211,15.6211,15.5935,15.5935,12800.0
2006-02-07 13:10:00,28.22,28.23,28.2,28.21,17800.0,15.5825,15.588,15.5714,15.577,17800.0
2006-02-07 13:20:00,28.21,28.22,28.2,28.22,7100.0,15.577,15.5825,15.5714,15.5825,7100.0
2006-02-07 13:30:00,28.23,28.24,28.19,28.19,9000.0,15.588,15.5935,15.5659,15.5659,9000.0
2006-02-07 13:40:00,28.2,28.25,28.2,28.23,10300.0,15.5714,15.599,15.5714,15.588,10300.0
2006-02-07 13:50:00,28.23,28.24,28.2,28.23,7100.0,15.588,15.5935,15.5714,15.588,7100.0
2006-02-07 14:00:00,28.23,28.24,28.22,28.23,8700.0,15.588,15.5935,15.5825,15.588,8700.0
2006-02-07 14:10:00,28.23,28.26,28.23,28.26,4600.0,15.588,15.6046,15.588,15.6046,4600.0
2006-02-07 14:20:00,28.28,28.33,28.27,28.32,11100.0,15.6156,15.6432,15.6101,15.6377,11100.0
2006-02-07 14:30:00,28.31,28.32,28.27,28.29,17600.0,15.6322,15.6377,15.6101,15.6211,17600.0
2006-02-07 14:40:00,28.29,28.42,28.29,28.33,30500.0,15.6211,15.6929,15.6211,15.6432,30500.0
2006-02-07 14:50:00,28.33,28.33,28.29,28.3,12300.0,15.6432,15.6432,15.6211,15.6267,12300.0
2006-02-07 15:00:00,28.3,28.31,28.28,28.29,10800.0,15.6267,15.6322,15.6156,15.6211,10800.0
2006-02-07 15:10:00,28.29,28.31,28.26,28.27,20200.0,15.6211,15.6322,15.6046,15.6101,20200.0
2006-02-07 15:20:00,28.27,28.3,28.27,28.29,17300.0,15.6101,15.6267,15.6101,15.6211,17300.0
2006-02-07 15:30:00,28.29,28.32,28.29,28.32,11500.0,15.6211,15.6377,15.6211,15.6377,11500.0
2006-02-07 15:40:00,28.31,28.32,28.3,28.32,20600.0,15.6322,15.6377,15.6267,15.6377,20600.0
2006-02-07 15:50:00,28.32,28.32,28.27,28.27,44300.0,15.6377,15.6377,15.6101,15.6101,44300.0
2006-02-08 09:30:00,28.39,28.39,28.15,28.18,14600.0,15.6764,15.6764,15.5438,15.5604,14600.0
2006-02-08 09:40:00,28.22,28.32,28.16,28.2,12900.0,15.5825,15.6377,15.5494,15.5714,12900.0
2006-02-08 09:50:00,28.2,28.29,28.16,28.22,13600.0,15.5714,15.6211,15.5494,15.5825,13600.0
2006-02-08 10:00:00,28.21,28.28,28.2,28.26,11500.0,15.577,15.6156,15.5714,15.6046,11500.0
2006-02-08 10:10:00,28.26,28.28,28.2,28.21,17400.0,15.6046,15.6156,15.5714,15.577,17400.0
2006-02-08 10:20:00,28.21,28.3,28.21,28.29,17500.0,15.577,15.6267,15.577,15.6211,17500.0
2006-02-08 10:30:00,28.27,28.27,28.23,28.25,15000.0,15.6101,15.6101,15.588,15.599,15000.0
2006-02-08 10:40:00,28.25,28.25,28.2,28.2,11300.0,15.599,15.599,15.5714,15.5714,11300.0
2006-02-08 10:50:00,28.2,28.23,28.18,28.2,15400.0,15.5714,15.588,15.5604,15.5714,15400.0
2006-02-08 11:00:00,28.19,28.21,28.17,28.19,5400.0,15.5659,15.577,15.5549,15.5659,5400.0
2006-02-08 11:10:00,28.18,28.19,28.17,28.17,7400.0,15.5604,15.5659,15.5549,15.5549,7400.0
2006-02-08 11:20:00,28.17,28.18,28.14,28.15,15600.0,15.5549,15.5604,15.5383,15.5438,15600.0
2006-02-08 11:30:00,28.15,28.15,28.13,28.14,8400.0,15.5438,15.5438,15.5328,15.5383,8400.0
2006-02-08 11:40:00,28.14,28.18,28.14,28.18,8100.0,15.5383,15.5604,15.5383,15.5604,8100.0
2006-02-08 11:50:00,28.17,28.17,28.15,28.15,12800.0,15.5549,15.5549,15.5438,15.5438,12800.0
2006-02-08 12:00:00,28.15,28.19,28.15,28.17,8200.0,15.5438,15.5659,15.5438,15.5549,8200.0
2006-02-08 12:10:00,28.18,28.18,28.15,28.15,7300.0,15.5604,15.5604,15.5438,15.5438,7300.0
2006-02-08 12:20:00,28.16,28.19,28.15,28.17,11500.0,15.5494,15.5659,15.5438,15.5549,11500.0
2006-02-08 12:30:00,28.18,28.19,28.15,28.15,9900.0,15.5604,15.5659,15.5438,15.5438,9900.0
2006-02-08 12:40:00,28.16,28.18,28.14,28.17,14100.0,15.5494,15.5604,15.5383,15.5549,14100.0
2006-02-08 12:50:00,28.16,28.17,28.13,28.13,8800.0,15.5494,15.5549,15.5328,15.5328,8800.0
2006-02-08 13:00:00,28.14,28.17,28.13,28.15,5800.0,15.5383,15.5549,15.5328,15.5438,5800.0
2006-02-08 13:10:00,28.15,28.18,28.15,28.15,8600.0,15.5438,15.5604,15.5438,15.5438,8600.0
2006-02-08 13:20:00,28.14,28.16,28.13,28.16,6000.0,15.5383,15.5494,15.5328,15.5494,6000.0
2006-02-08 13:30:00,28.17,28.18,28.14,28.16,12400.0,15.5549,15.5604,15.5383,15.5494,12400.0
2006-02-08 13:40:00,28.18,28.18,28.15,28.15,4800.0,15.5604,15.5604,15.5438,15.5438,4800.0
2006-02-08 13:50:00,28.15,28.16,28.14,28.15,10900.0,15.5438,15.5494,15.5383,15.5438,10900.0
2006-02-08 14:00:00,28.15,28.16,28.14,28.15,21400.0,15.5438,15.5494,15.5383,15.5438,21400.0
2006-02-08 14:10:00,28.15,28.17,28.1,28.17,20700.0,15.5438,15.5549,15.5162,15.5549,20700.0
2006-02-08 14:20:00,28.15,28.18,28.15,28.16,12100.0,15.5438,15.5604,15.5438,15.5494,12100.0
2006-02-08 14:30:00,28.16,28.2,28.16,28.18,8800.0,15.5494,15.5714,15.5494,15.5604,8800.0
2006-02-08 14:40:00,28.19,28.21,28.18,28.19,12300.0,15.5659,15.577,15.5604,15.5659,12300.0
2006-02-08 14:50:00,28.19,28.21,28.19,28.2,10200.0,15.5659,15.577,15.5659,15.5714,10200.0
2006-02-08 15:00:00,28.2,28.28,28.19,28.27,14700.0,15.5714,15.6156,15.5659,15.6101,14700.0
2006-02-08 15:10:00,28.26,28.31,28.26,28.31,17200.0,15.6046,15.6322,15.6046,15.6322,17200.0
2006-02-08 15:20:00,28.3,28.3,28.25,28.25,15400.0,15.6267,15.6267,15.599,15.599,15400.0
2006-02-08 15:30:00,28.25,28.29,28.25,28.29,23800.0,15.599,15.6211,15.599,15.6211,23800.0
2006-02-08 15:40:00,28.29,28.39,28.28,28.33,53900.0,15.6211,15.6764,15.6156,15.6432,53900.0
2006-02-08 15:50:00,28.34,28.42,28.31,28.41,63900.0,15.6487,15.6929,15.6322,15.6874,63900.0
2006-02-09 09:30:00,28.4,28.41,28.3,28.41,27100.0,15.6819,15.6874,15.6267,15.6874,27100.0
2006-02-09 09:40:00,28.4,28.46,28.4,28.46,44400.0,15.6819,15.715,15.6819,15.715,44400.0
2006-02-09 09:50:00,28.46,28.5,28.45,28.49,20000.0,15.715,15.7371,15.7095,15.7316,20000.0
2006-02-09 10:00:00,28.5,28.57,28.5,28.5,17600.0,15.7371,15.7757,15.7371,15.7371,17600.0
2006-02-09 10:10:00,28.5,28.52,28.48,28.48,14000.0,15.7371,15.7481,15.7261,15.7261,14000.0
2006-02-09 10:20:00,28.48,28.49,28.47,28.48,13900.0,15.7261,15.7316,15.7205,15.7261,13900.0
2006-02-09 10:30:00,28.48,28.49,28.46,28.47,24300.0,15.7261,15.7316,15.715,15.7205,24300.0
2006-02-09 10:40:00,28.47,28.48,28.45,28.48,43000.0,15.7205,15.7261,15.7095,15.7261,43000.0
2006-02-09 10:50:00,28.47,28.51,28.47,28.47,17000.0,15.7205,15.7426,15.7205,15.7205,17000.0
2006-02-09 11:00:00,28.48,28.49,28.47,28.47,8800.0,15.7261,15.7316,15.7205,15.7205,8800.0
2006-02-09 11:10:00,28.47,28.49,28.47,28.47,12200.0,15.7205,15.7316,15.7205,15.7205,12200.0
2006-02-09 11:20:00,28.48,28.52,28.48,28.52,13600.0,15.7261,15.7481,15.7261,15.7481,13600.0
2006-02-09 11:30:00,28.51,28.53,28.5,28.5,26300.0,15.7426,15.7537,15.7371,15.7371,26300.0
2006-02-09 11:40:00,28.51,28.51,28.48,28.49,17600.0,15.7426,15.7426,15.7261,15.7316,17600.0
2006-02-09 11:50:00,28.5,28.51,28.49,28.5,19300.0,15.7371,15.7426,15.7316,15.7371,19300.0
2006-02-09 12:00:00,28.5,28.51,28.49,28.51,11200.0,15.7371,15.7426,15.7316,15.7426,11200.0
2006-02-09 12:10:00,28.51,28.52,28.5,28.52,11000.0,15.7426,15.7481,15.7371,15.7481,11000.0
2006-02-09 12:20:00,28.53,28.58,28.52,28.57,14300.0,15.7537,15.7813,15.7481,15.7757,14300.0
2006-02-09 12:30:00,28.58,28.62,28.57,28.62,12000.0,15.7813,15.8034,15.7757,15.8034,12000.0
2006-02-09 12:40:00,28.62,28.65,28.62,28.62,14400.0,15.8034,15.8199,15.8034,15.8034,14400.0
2006-02-09 12:50:00,28.61,28.61,28.57,28.59,10600.0,15.7978,15.7978,15.7757,15.7868,10600.0
2006-02-09 13:00:00,28.59,28.68,28.59,28.68,14400.0,15.7868,15.8365,15.7868,15.8365,14400.0
2006-02-09 13:10:00,28.68,28.72,28.68,28.7,9600.0,15.8365,15.8586,15.8365,15.8475,9600.0
2006-02-09 13:20:00,28.7,28.71,28.68,28.69,13800.0,15.8475,15.8531,15.8365,15.842,13800.0
2006-02-09 13:30:00,28.69,28.69,28.66,28.66,6800.0,15.842,15.842,15.8254,15.8254,6800.0
2006-02-09 13:40:00,28.65,28.65,28.57,28.59,11600.0,15.8199,15.8199,15.7757,15.7868,11600.0
2006-02-09 13:50:00,28.59,28.6,28.57,28.58,12200.0,15.7868,15.7923,15.7757,15.7813,12200.0
2006-02-09 14:00:00,28.58,28.58,28.48,28.51,18400.0,15.7813,15.7813,15.7261,15.7426,18400.0
2006-02-09 14:10:00,28.51,28.51,28.48,28.49,9800.0,15.7426,15.7426,15.7261,15.7316,9800.0
2006-02-09 14:20:00,28.48,28.5,28.47,28.48,12200.0,15.7261,15.7371,15.7205,15.7261,12200.0
2006-02-09 14:30:00,28.48,28.53,28.48,28.53,18700.0,15.7261,15.7537,15.7261,15.7537,18700.0
2006-02-09 14:40:00,28.53,28.58,28.53,28.58,10700.0,15.7537,15.7813,15.7537,15.7813,10700.0
2006-02-09 14:50:00,28.59,28.64,28.59,28.63,20100.0,15.7868,15.8144,15.7868,15.8089,20100.0
2006-02-09 15:00:00,28.63,28.63,28.55,28.56,21500.0,15.8089,15.8089,15.7647,15.7702,21500.0
2006-02-09 15:10:00,28.56,28.57,28.54,28.57,23900.0,15.7702,15.7757,15.7592,15.7757,23900.0
2006-02-09 15:20:00,28.57,28.57,28.54,28.54,11900.0,15.7757,15.7757,15.7592,15.7592,11900.0
2006-02-09 15:30:00,28.53,28.54,28.5,28.51,22100.0,15.7537,15.7592,15.7371,15.7426,22100.0
2006-02-09 15:40:00,28.51,28.54,28.47,28.51,42400.0,15.7426,15.7592,15.7205,15.7426,42400.0
2006-02-09 15:50:00,28.51,28.56,28.47,28.54,50000.0,15.7426,15.7702,15.7205,15.7592,50000.0
2006-02-10 09:30:00,28.57,28.6,28.43,28.57,31400.0,15.7757,15.7923,15.6984,15.7757,31400.0
2006-02-10 09:40:00,28.57,28.63,28.51,28.61,21500.0,15.7757,15.8089,15.7426,15.7978,21500.0
2006-02-10 09:50:00,28.61,28.67,28.61,28.66,17200.0,15.7978,15.831,15.7978,15.8254,17200.0
2006-02-10 10:00:00,28.67,28.67,28.58,28.62,14600.0,15.831,15.831,15.7813,15.8034,14600.0
2006-02-10 10:10:00,28.62,28.65,28.62,28.65,8100.0,15.8034,15.8199,15.8034,15.8199,8100.0
2006-02-10 10:20:00,28.65,28.72,28.65,28.72,17700.0,15.8199,15.8586,15.8199,15.8586,17700.0
2006-02-10 10:30:00,28.73,28.74,28.66,28.66,18100.0,15.8641,15.8696,15.8254,15.8254,18100.0
2006-02-10 10:40:00,28.67,28.69,28.65,28.68,11400.0,15.831,15.842,15.8199,15.8365,11400.0
2006-02-10 10:50:00,28.69,28.74,28.68,28.74,9400.0,15.842,15.8696,15.8365,15.8696,9400.0
2006-02-10 11:00:00,28.73,28.75,28.73,28.75,10400.0,15.8641,15.8751,15.8641,15.8751,10400.0
2006-02-10 11:10:00,28.75,28.76,28.74,28.74,11100.0,15.8751,15.8807,15.8696,15.8696,11100.0
2006-02-10 11:20:00,28.74,28.75,28.72,28.72,6100.0,15.8696,15.8751,15.8586,15.8586,6100.0
2006-02-10 11:30:00,28.72,28.73,28.72,28.73,4500.0,15.8586,15.8641,15.8586,15.8641,4500.0
2006-02-10 11:40:00,28.72,28.72,28.7,28.72,7000.0,15.8586,15.8586,15.8475,15.8586,7000.0
2006-02-10 11:50:00,28.72,28.72,28.69,28.69,6500.0,15.8586,15.8586,15.842,15.842,6500.0
2006-02-10 12:00:00,28.7,28.72,28.68,28.71,5700.0,15.8475,15.8586,15.8365,15.8531,5700.0
2006-02-10 12:10:00,28.71,28.72,28.71,28.71,6100.0,15.8531,15.8586,15.8531,15.8531,6100.0
2006-02-10 12:20:00,28.72,28.74,28.7,28.7,8800.0,15.8586,15.8696,15.8475,15.8475,8800.0
2006-02-10 12:30:00,28.68,28.71,28.67,28.71,16800.0,15.8365,15.8531,15.831,15.8531,16800.0
2006-02-10 12:40:00,28.71,28.72,28.7,28.7,13600.0,15.8531,15.8586,15.8475,15.8475,13600.0
2006-02-10 12:50:00,28.7,28.71,28.7,28.71,10000.0,15.8475,15.8531,15.8475,15.8531,10000.0
2006-02-10 13:00:00,28.71,28.72,28.71,28.72,5100.0,15.8531,15.8586,15.8531,15.8586,5100.0
2006-02-10 13:10:00,28.72,28.76,28.71,28.73,10000.0,15.8586,15.8807,15.8531,15.8641,10000.0
2006-02-10 13:20:00,28.74,28.75,28.72,28.73,6400.0,15.8696,15.8751,15.8586,15.8641,6400.0
2006-02-10 13:30:00,28.73,28.79,28.72,28.79,15200.0,15.8641,15.8972,15.8586,15.8972,15200.0
2006-02-10 13:40:00,28.79,28.79,28.74,28.76,8800.0,15.8972,15.8972,15.8696,15.8807,8800.0
2006-02-10 13:50:00,28.76,28.77,28.72,28.77,11000.0,15.8807,15.8862,15.8586,15.8862,11000.0
2006-02-10 14:00:00,28.77,28.84,28.77,28.84,15700.0,15.8862,15.9248,15.8862,15.9248,15700.0
2006-02-10 14:10:00,28.84,28.86,28.81,28.82,12100.0,15.9248,15.9359,15.9083,15.9138,12100.0
2006-02-10 14:20:00,28.81,28.82,28.77,28.8,14600.0,15.9083,15.9138,15.8862,15.9027,14600.0
2006-02-10 14:30:00,28.79,28.82,28.79,28.82,7300.0,15.8972,15.9138,15.8972,15.9138,7300.0
2006-02-10 14:40:00,28.82,28.86,28.82,28.85,12900.0,15.9138,15.9359,15.9138,15.9304,12900.0
2006-02-10 14:50:00,28.86,28.89,28.85,28.89,14600.0,15.9359,15.9524,15.9304,15.9524,14600.0
2006-02-10 15:00:00,28.89,28.89,28.88,28.89,14200.0,15.9524,15.9524,15.9469,15.9524,14200.0
2006-02-10 15:10:00,28.88,28.88,28.86,28.87,18300.0,15.9469,15.9469,15.9359,15.9414,18300.0
2006-02-10 15:20:00,28.87,28.87,28.8,28.8,27400.0,15.9414,15.9414,15.9027,15.9027,27400.0
2006-02-10 15:30:00,28.81,28.83,28.8,28.83,59300.0,15.9083,15.9193,15.9027,15.9193,59300.0
2006-02-10 15:40:00,28.83,28.97,28.81,28.96,60600.0,15.9193,15.9966,15.9083,15.9911,60600.0
2006-02-10 15:50:00,28.96,29.0,28.88,28.89,42300.0,15.9911,16.0132,15.9469,15.9524,42300.0
2006-02-13 09:30:00,28.9,28.93,28.78,28.79,20700.0,15.958,15.9745,15.8917,15.8972,20700.0
2006-02-13 09:40:00,28.78,28.88,28.75,28.86,20500.0,15.8917,15.9469,15.8751,15.9359,20500.0
2006-02-13 09:50:00,28.87,28.87,28.85,28.85,9400.0,15.9414,15.9414,15.9304,15.9304,9400.0
2006-02-13 10:00:00,28.85,28.87,28.81,28.81,15500.0,15.9304,15.9414,15.9083,15.9083,15500.0
2006-02-13 10:10:00,28.81,28.82,28.8,28.8,9200.0,15.9083,15.9138,15.9027,15.9027,9200.0
2006-02-13 10:20:00,28.8,28.86,28.8,28.85,38000.0,15.9027,15.9359,15.9027,15.9304,38000.0
2006-02-13 10:30:00,28.85,28.86,28.85,28.85,20300.0,15.9304,15.9359,15.9304,15.9304,20300.0
2006-02-13 10:40:00,28.85,28.86,28.85,28.85,8300.0,15.9304,15.9359,15.9304,15.9304,8300.0
2006-02-13 10:50:00,28.85,28.86,28.8,28.8,24200.0,15.9304,15.9359,15.9027,15.9027,24200.0
2006-02-13 11:00:00,28.79,28.79,28.74,28.74,22200.0,15.8972,15.8972,15.8696,15.8696,22200.0
2006-02-13 11:10:00,28.74,28.75,28.72,28.73,13300.0,15.8696,15.8751,15.8586,15.8641,13300.0
2006-02-13 11:20:00,28.73,28.79,28.71,28.78,12100.0,15.8641,15.8972,15.8531,15.8917,12100.0
2006-02-13 11:30:00,28.78,28.78,28.77,28.77,5500.0,15.8917,15.8917,15.8862,15.8862,5500.0
2006-02-13 11:40:00,28.76,28.78,28.75,28.78,9400.0,15.8807,15.8917,15.8751,15.8917,9400.0
2006-02-13 11:50:00,28.79,28.8,28.77,28.77,6600.0,15.8972,15.9027,15.8862,15.8862,6600.0
2006-02-13 12:00:00,28.77,28.79,28.77,28.77,12800.0,15.8862,15.8972,15.8862,15.8862,12800.0
2006-02-13 12:10:00,28.77,28.78,28.77,28.78,9300.0,15.8862,15.8917,15.8862,15.8917,9300.0
2006-02-13 12:20:00,28.77,28.78,28.74,28.78,22000.0,15.8862,15.8917,15.8696,15.8917,22000.0
2006-02-13 12:30:00,28.78,28.79,28.77,28.77,8400.0,15.8917,15.8972,15.8862,15.8862,8400.0
2006-02-13 12:40:00,28.77,28.77,28.74,28.75,18500.0,15.8862,15.8862,15.8696,15.8751,18500.0
2006-02-13 12:50:00,28.74,28.79,28.73,28.78,16600.0,15.8696,15.8972,15.8641,15.8917,16600.0
2006-02-13 13:00:00,28.78,28.8,28.76,28.76,18800.0,15.8917,15.9027,15.8807,15.8807,18800.0
2006-02-13 13:10:00,28.77,28.77,28.75,28.75,9500.0,15.8862,15.8862,15.8751,15.8751,9500.0
2006-02-13 13:20:00,28.76,28.76,28.73,28.74,12800.0,15.8807,15.8807,15.8641,15.8696,12800.0
2006-02-13 13:30:00,28.73,28.74,28.7,28.7,15000.0,15.8641,15.8696,15.8475,15.8475,15000.0
2006-02-13 13:40:00,28.71,28.73,28.7,28.72,21200.0,15.8531,15.8641,15.8475,15.8586,21200.0
2006-02-13 13:50:00,28.71,28.73,28.71,28.71,8300.0,15.8531,15.8641,15.8531,15.8531,8300.0
2006-02-13 14:00:00,28.7,28.72,28.7,28.7,20100.0,15.8475,15.8586,15.8475,15.8475,20100.0
2006-02-13 14:10:00,28.7,28.71,28.68,28.68,17800.0,15.8475,15.8531,15.8365,15.8365,17800.0
2006-02-13 14:20:00,28.68,28.68,28.66,28.67,7700.0,15.8365,15.8365,15.8254,15.831,7700.0
2006-02-13 14:30:00,28.66,28.67,28.65,28.66,7500.0,15.8254,15.831,15.8199,15.8254,7500.0
2006-02-13 14:40:00,28.66,28.66,28.61,28.62,7600.0,15.8254,15.8254,15.7978,15.8034,7600.0
2006-02-13 14:50:00,28.61,28.62,28.59,28.61,14200.0,15.7978,15.8034,15.7868,15.7978,14200.0
2006-02-13 15:00:00,28.61,28.64,28.6,28.64,18200.0,15.7978,15.8144,15.7923,15.8144,18200.0
2006-02-13 15:10:00,28.63,28.63,28.59,28.59,13500.0,15.8089,15.8089,15.7868,15.7868,13500.0
2006-02-13 15:20:00,28.59,28.6,28.58,28.59,30200.0,15.7868,15.7923,15.7813,15.7868,30200.0
2006-02-13 15:30:00,28.59,28.65,28.58,28.65,41500.0,15.7868,15.8199,15.7813,15.8199,41500.0
2006-02-13 15:40:00,28.65,28.65,28.61,28.63,20800.0,15.8199,15.8199,15.7978,15.8089,20800.0
2006-02-13 15:50:00,28.63,28.65,28.63,28.64,39400.0,15.8089,15.8199,15.8089,15.8144,39400.0
2006-02-14 09:30:00,28.8,28.99,28.8,28.94,12800.0,15.9027,16.0077,15.9027,15.9801,12800.0
2006-02-14 09:40:00,28.93,28.99,28.88,28.94,14600.0,15.9745,16.0077,15.9469,15.9801,14600.0
2006-02-14 09:50:00,28.93,29.02,28.93,29.01,15600.0,15.9745,16.0242,15.9745,16.0187,15600.0
2006-02-14 10:00:00,29.0,29.03,28.99,29.0,12200.0,16.0132,16.0297,16.0077,16.0132,12200.0
2006-02-14 10:10:00,29.0,29.03,28.93,28.99,28300.0,16.0132,16.0297,15.9745,16.0077,28300.0
2006-02-14 10:20:00,28.98,28.99,28.95,28.95,6200.0,16.0021,16.0077,15.9856,15.9856,6200.0
2006-02-14 10:30:00,28.96,28.97,28.9,28.95,12900.0,15.9911,15.9966,15.958,15.9856,12900.0
2006-02-14 10:40:00,28.94,29.0,28.94,28.94,11200.0,15.9801,16.0132,15.9801,15.9801,11200.0
2006-02-14 10:50:00,28.94,28.94,28.92,28.92,16300.0,15.9801,15.9801,15.969,15.969,16300.0
2006-02-14 11:00:00,28.93,28.93,28.89,28.9,21000.0,15.9745,15.9745,15.9524,15.958,21000.0
2006-02-14 11:10:00,28.9,28.97,28.9,28.96,14400.0,15.958,15.9966,15.958,15.9911,14400.0
2006-02-14 11:20:00,28.97,29.02,28.97,29.01,17600.0,15.9966,16.0242,15.9966,16.0187,17600.0
2006-02-14 11:30:00,29.01,29.06,29.01,29.06,12400.0,16.0187,16.0463,16.0187,16.0463,12400.0
2006-02-14 11:40:00,29.06,29.09,29.05,29.08,7800.0,16.0463,16.0629,16.0408,16.0574,7800.0
2006-02-14 11:50:00,29.08,29.28,29.08,29.28,38900.0,16.0574,16.1678,16.0574,16.1678,38900.0
2006-02-14 12:00:00,29.38,29.38,29.26,29.3,33600.0,16.223,16.223,16.1568,16.1788,33600.0
2006-02-14 12:10:00,29.3,29.33,29.26,29.28,18400.0,16.1788,16.1954,16.1568,16.1678,18400.0
2006-02-14 12:20:00,29.29,29.29,29.27,29.27,11100.0,16.1733,16.1733,16.1623,16.1623,11100.0
2006-02-14 12:30:00,29.26,29.26,29.15,29.15,9000.0,16.1568,16.1568,16.096,16.096,9000.0
2006-02-14 12:40:00,29.15,29.15,29.06,29.06,8100.0,16.096,16.096,16.0463,16.0463,8100.0
2006-02-14 12:50:00,29.06,29.08,29.06,29.06,7100.0,16.0463,16.0574,16.0463,16.0463,7100.0
2006-02-14 13:00:00,29.05,29.09,29.04,29.08,16100.0,16.0408,16.0629,16.0353,16.0574,16100.0
2006-02-14 13:10:00,29.07,29.12,29.06,29.11,37900.0,16.0518,16.0794,16.0463,16.0739,37900.0
2006-02-14 13:20:00,29.1,29.12,29.1,29.12,15800.0,16.0684,16.0794,16.0684,16.0794,15800.0
2006-02-14 13:30:00,29.12,29.2,29.12,29.12,11300.0,16.0794,16.1236,16.0794,16.0794,11300.0
2006-02-14 13:40:00,29.12,29.12,29.1,29.11,10500.0,16.0794,16.0794,16.0684,16.0739,10500.0
2006-02-14 13:50:00,29.1,29.11,29.07,29.08,3700.0,16.0684,16.0739,16.0518,16.0574,3700.0
2006-02-14 14:00:00,29.08,29.08,29.05,29.08,19000.0,16.0574,16.0574,16.0408,16.0574,19000.0
2006-02-14 14:10:00,29.08,29.1,29.07,29.08,17900.0,16.0574,16.0684,16.0518,16.0574,17900.0
2006-02-14 14:20:00,29.08,29.1,29.08,29.1,7100.0,16.0574,16.0684,16.0574,16.0684,7100.0
2006-02-14 14:30:00,29.08,29.08,29.03,29.03,8700.0,16.0574,16.0574,16.0297,16.0297,8700.0
2006-02-14 14:40:00,29.04,29.04,29.0,29.01,7300.0,16.0353,16.0353,16.0132,16.0187,7300.0
2006-02-14 14:50:00,29.01,29.01,28.99,28.99,10400.0,16.0187,16.0187,16.0077,16.0077,10400.0
2006-02-14 15:00:00,29.0,29.02,28.99,28.99,11300.0,16.0132,16.0242,16.0077,16.0077,11300.0
2006-02-14 15:10:00,28.98,29.02,28.96,29.01,18300.0,16.0021,16.0242,15.9911,16.0187,18300.0
2006-02-14 15:20:00,29.01,29.02,29.01,29.01,6900.0,16.0187,16.0242,16.0187,16.0187,6900.0
2006-02-14 15:30:00,29.01,29.02,29.01,29.01,12100.0,16.0187,16.0242,16.0187,16.0187,12100.0
2006-02-14 15:40:00,29.02,29.02,28.97,28.97,10900.0,16.0242,16.0242,15.9966,15.9966,10900.0
2006-02-14 15:50:00,28.98,29.0,28.98,29.0,49700.0,16.0021,16.0132,16.0021,16.0132,49700.0
2006-02-15 09:30:00,29.05,29.18,29.04,29.18,21500.0,16.0408,16.1126,16.0353,16.1126,21500.0
2006-02-15 09:40:00,29.18,29.22,29.17,29.21,13400.0,16.1126,16.1347,16.1071,16.1291,13400.0
2006-02-15 09:50:00,29.21,29.25,29.2,29.24,16600.0,16.1291,16.1512,16.1236,16.1457,16600.0
2006-02-15 10:00:00,29.25,29.25,29.17,29.18,18400.0,16.1512,16.1512,16.1071,16.1126,18400.0
2006-02-15 10:10:00,29.16,29.19,29.11,29.16,9900.0,16.1015,16.1181,16.0739,16.1015,9900.0
2006-02-15 10:20:00,29.15,29.17,29.13,29.13,9900.0,16.096,16.1071,16.085,16.085,9900.0
2006-02-15 10:30:00,29.14,29.14,29.09,29.09,7900.0,16.0905,16.0905,16.0629,16.0629,7900.0
2006-02-15 10:40:00,29.08,29.1,29.08,29.1,7200.0,16.0574,16.0684,16.0574,16.0684,7200.0
2006-02-15 10:50:00,29.1,29.12,29.08,29.1,6100.0,16.0684,16.0794,16.0574,16.0684,6100.0
2006-02-15 11:00:00,29.1,29.14,29.1,29.11,11600.0,16.0684,16.0905,16.0684,16.0739,11600.0
2006-02-15 11:10:00,29.11,29.11,29.09,29.11,8000.0,16.0739,16.0739,16.0629,16.0739,8000.0
2006-02-15 11:20:00,29.11,29.13,29.11,29.12,14100.0,16.0739,16.085,16.0739,16.0794,14100.0
2006-02-15 11:30:00,29.12,29.16,29.12,29.15,9700.0,16.0794,16.1015,16.0794,16.096,9700.0
2006-02-15 11:40:00,29.16,29.17,29.16,29.17,13200.0,16.1015,16.1071,16.1015,16.1071,13200.0
2006-02-15 11:50:00,29.17,29.17,29.16,29.16,4500.0,16.1071,16.1071,16.1015,16.1015,4500.0
2006-02-15 12:00:00,29.17,29.17,29.16,29.16,9700.0,16.1071,16.1071,16.1015,16.1015,9700.0
2006-02-15 12:10:00,29.16,29.19,29.15,29.18,18900.0,16.1015,16.1181,16.096,16.1126,18900.0
2006-02-15 12:20:00,29.18,29.22,29.17,29.21,18700.0,16.1126,16.1347,16.1071,16.1291,18700.0
2006-02-15 12:30:00,29.23,29.23,29.17,29.18,17700.0,16.1402,16.1402,16.1071,16.1126,17700.0
2006-02-15 12:40:00,29.18,29.2,29.16,29.2,7900.0,16.1126,16.1236,16.1015,16.1236,7900.0
2006-02-15 12:50:00,29.2,29.22,29.18,29.22,8100.0,16.1236,16.1347,16.1126,16.1347,8100.0
2006-02-15 13:00:00,29.22,29.25,29.22,29.25,10900.0,16.1347,16.1512,16.1347,16.1512,10900.0
2006-02-15 13:10:00,29.25,29.3,29.25,29.3,8700.0,16.1512,16.1788,16.1512,16.1788,8700.0
2006-02-15 13:20:00,29.29,29.31,29.29,29.3,10100.0,16.1733,16.1844,16.1733,16.1788,10100.0
2006-02-15 13:30:00,29.29,29.34,29.27,29.34,23600.0,16.1733,16.2009,16.1623,16.2009,23600.0
2006-02-15 13:40:00,29.33,29.33,29.27,29.31,16200.0,16.1954,16.1954,16.1623,16.1844,16200.0
2006-02-15 13:50:00,29.31,29.37,29.31,29.37,16800.0,16.1844,16.2175,16.1844,16.2175,16800.0
2006-02-15 14:00:00,29.37,29.37,29.35,29.36,13100.0,16.2175,16.2175,16.2064,16.212,13100.0
2006-02-15 14:10:00,29.36,29.36,29.35,29.35,15100.0,16.212,16.212,16.2064,16.2064,15100.0
2006-02-15 14:20:00,29.36,29.39,29.35,29.37,16600.0,16.212,16.2285,16.2064,16.2175,16600.0
2006-02-15 14:30:00,29.37,29.38,29.33,29.34,14100.0,16.2175,16.223,16.1954,16.2009,14100.0
2006-02-15 14:40:00,29.33,29.34,29.32,29.33,19400.0,16.1954,16.2009,16.1899,16.1954,19400.0
2006-02-15 14:50:00,29.33,29.33,29.29,29.3,12200.0,16.1954,16.1954,16.1733,16.1788,12200.0
2006-02-15 15:00:00,29.3,29.31,29.27,29.28,17600.0,16.1788,16.1844,16.1623,16.1678,17600.0
2006-02-15 15:10:00,29.28,29.28,29.23,29.23,14900.0,16.1678,16.1678,16.1402,16.1402,14900.0
2006-02-15 15:20:00,29.23,29.23,29.17,29.18,26900.0,16.1402,16.1402,16.1071,16.1126,26900.0
2006-02-15 15:30:00,29.18,29.24,29.18,29.23,53300.0,16.1126,16.1457,16.1126,16.1402,53300.0
2006-02-15 15:40:00,29.23,29.38,29.23,29.28,56200.0,16.1402,16.223,16.1402,16.1678,56200.0
2006-02-15 15:50:00,29.29,29.32,29.23,29.31,64400.0,16.1733,16.1899,16.1402,16.1844,64400.0
2006-02-16 09:30:00,29.46,29.47,29.36,29.36,19600.0,16.2672,16.2727,16.212,16.212,19600.0
2006-02-16 09:40:00,29.37,29.44,29.37,29.42,12000.0,16.2175,16.2561,16.2175,16.2451,12000.0
2006-02-16 09:50:00,29.42,29.43,29.41,29.42,13000.0,16.2451,16.2506,16.2396,16.2451,13000.0
2006-02-16 10:00:00,29.42,29.43,29.4,29.43,8300.0,16.2451,16.2506,16.2341,16.2506,8300.0
2006-02-16 10:10:00,29.43,29.47,29.4,29.41,22700.0,16.2506,16.2727,16.2341,16.2396,22700.0
2006-02-16 10:20:00,29.4,29.44,29.4,29.41,12200.0,16.2341,16.2561,16.2341,16.2396,12200.0
2006-02-16 10:30:00,29.41,29.48,29.41,29.47,45900.0,16.2396,16.2782,16.2396,16.2727,45900.0
2006-02-16 10:40:00,29.47,29.5,29.45,29.5,19100.0,16.2727,16.2893,16.2617,16.2893,19100.0
2006-02-16 10:50:00,29.49,29.53,29.49,29.52,13500.0,16.2838,16.3058,16.2838,16.3003,13500.0
2006-02-16 11:00:00,29.53,29.59,29.53,29.59,15200.0,16.3058,16.339,16.3058,16.339,15200.0
2006-02-16 11:10:00,29.58,29.59,29.54,29.55,26900.0,16.3334,16.339,16.3114,16.3169,26900.0
2006-02-16 11:20:00,29.56,29.62,29.56,29.62,19100.0,16.3224,16.3555,16.3224,16.3555,19100.0
2006-02-16 11:30:00,29.62,29.66,29.62,29.66,14100.0,16.3555,16.3776,16.3555,16.3776,14100.0
2006-02-16 11:40:00,29.66,29.7,29.66,29.69,20200.0,16.3776,16.3997,16.3776,16.3942,20200.0
2006-02-16 11:50:00,29.69,29.74,29.69,29.74,24800.0,16.3942,16.4218,16.3942,16.4218,24800.0
2006-02-16 12:00:00,29.73,29.74,29.61,29.64,21500.0,16.4163,16.4218,16.35,16.3666,21500.0
2006-02-16 12:10:00,29.64,29.68,29.64,29.68,10200.0,16.3666,16.3887,16.3666,16.3887,10200.0
2006-02-16 12:20:00,29.68,29.71,29.68,29.7,19000.0,16.3887,16.4052,16.3887,16.3997,19000.0
2006-02-16 12:30:00,29.7,29.71,29.69,29.7,13700.0,16.3997,16.4052,16.3942,16.3997,13700.0
2006-02-16 12:40:00,29.7,29.71,29.69,29.7,8100.0,16.3997,16.4052,16.3942,16.3997,8100.0
2006-02-16 12:50:00,29.7,29.71,29.69,29.71,7000.0,16.3997,16.4052,16.3942,16.4052,7000.0
2006-02-16 13:00:00,29.71,29.73,29.71,29.73,11500.0,16.4052,16.4163,16.4052,16.4163,11500.0
2006-02-16 13:10:00,29.73,29.75,29.72,29.75,8300.0,16.4163,16.4273,16.4108,16.4273,8300.0
2006-02-16 13:20:00,29.75,29.76,29.74,29.76,9900.0,16.4273,16.4328,16.4218,16.4328,9900.0
2006-02-16 13:30:00,29.76,29.79,29.75,29.75,8500.0,16.4328,16.4494,16.4273,16.4273,8500.0
2006-02-16 13:40:00,29.76,29.76,29.71,29.72,6800.0,16.4328,16.4328,16.4052,16.4108,6800.0
2006-02-16 13:50:00,29.71,29.72,29.69,29.7,10000.0,16.4052,16.4108,16.3942,16.3997,10000.0
2006-02-16 14:00:00,29.7,29.71,29.69,29.7,15200.0,16.3997,16.4052,16.3942,16.3997,15200.0
2006-02-16 14:10:00,29.7,29.71,29.64,29.64,29900.0,16.3997,16.4052,16.3666,16.3666,29900.0
2006-02-16 14:20:00,29.64,29.65,29.57,29.57,27800.0,16.3666,16.3721,16.3279,16.3279,27800.0
2006-02-16 14:30:00,29.57,29.58,29.54,29.56,35100.0,16.3279,16.3334,16.3114,16.3224,35100.0
2006-02-16 14:40:00,29.55,29.56,29.55,29.56,7600.0,16.3169,16.3224,16.3169,16.3224,7600.0
2006-02-16 14:50:00,29.56,29.56,29.54,29.56,10000.0,16.3224,16.3224,16.3114,16.3224,10000.0
2006-02-16 15:00:00,29.57,29.59,29.56,29.58,12900.0,16.3279,16.339,16.3224,16.3334,12900.0
2006-02-16 15:10:00,29.59,29.62,29.58,29.61,14900.0,16.339,16.3555,16.3334,16.35,14900.0
2006-02-16 15:20:00,29.61,29.63,29.61,29.63,15600.0,16.35,16.3611,16.35,16.3611,15600.0
2006-02-16 15:30:00,29.62,29.65,29.62,29.64,12800.0,16.3555,16.3721,16.3555,16.3666,12800.0
2006-02-16 15:40:00,29.65,29.73,29.65,29.71,31600.0,16.3721,16.4163,16.3721,16.4052,31600.0
2006-02-16 15:50:00,29.7,29.7,29.65,29.7,31000.0,16.3997,16.3997,16.3721,16.3997,31000.0
2006-02-17 09:30:00,29.65,29.8,29.49,29.6,36600.0,16.3721,16.4549,16.2838,16.3445,36600.0
2006-02-17 09:40:00,29.6,29.64,29.51,29.64,16900.0,16.3445,16.3666,16.2948,16.3666,16900.0
2006-02-17 09:50:00,29.64,29.65,29.54,29.63,18300.0,16.3666,16.3721,16.3114,16.3611,18300.0
2006-02-17 10:00:00,29.64,29.66,29.64,29.64,9700.0,16.3666,16.3776,16.3666,16.3666,9700.0
2006-02-17 10:10:00,29.64,29.64,29.6,29.6,6300.0,16.3666,16.3666,16.3445,16.3445,6300.0
2006-02-17 10:20:00,29.6,29.61,29.5,29.55,26800.0,16.3445,16.35,16.2893,16.3169,26800.0
2006-02-17 10:30:00,29.55,29.61,29.55,29.6,10000.0,16.3169,16.35,16.3169,16.3445,10000.0
2006-02-17 10:40:00,29.61,29.61,29.59,29.61,83200.0,16.35,16.35,16.339,16.35,83200.0
2006-02-17 10:50:00,29.62,29.64,29.6,29.6,8800.0,16.3555,16.3666,16.3445,16.3445,8800.0
2006-02-17 11:00:00,29.61,29.61,29.59,29.61,31200.0,16.35,16.35,16.339,16.35,31200.0
2006-02-17 11:10:00,29.61,29.62,29.59,29.6,8700.0,16.35,16.3555,16.339,16.3445,8700.0
2006-02-17 11:20:00,29.6,29.6,29.59,29.59,8200.0,16.3445,16.3445,16.339,16.339,8200.0
2006-02-17 11:30:00,29.6,29.6,29.55,29.56,21600.0,16.3445,16.3445,16.3169,16.3224,21600.0
2006-02-17 11:40:00,29.56,29.6,29.55,29.6,9300.0,16.3224,16.3445,16.3169,16.3445,9300.0
2006-02-17 11:50:00,29.59,29.62,29.59,29.61,7400.0,16.339,16.3555,16.339,16.35,7400.0
2006-02-17 12:00:00,29.61,29.65,29.61,29.65,9900.0,16.35,16.3721,16.35,16.3721,9900.0
2006-02-17 12:10:00,29.65,29.67,29.65,29.67,10500.0,16.3721,16.3831,16.3721,16.3831,10500.0
2006-02-17 12:20:00,29.66,29.66,29.62,29.62,6900.0,16.3776,16.3776,16.3555,16.3555,6900.0
2006-02-17 12:30:00,29.61,29.61,29.58,29.58,4800.0,16.35,16.35,16.3334,16.3334,4800.0
2006-02-17 12:40:00,29.58,29.59,29.57,29.58,3000.0,16.3334,16.339,16.3279,16.3334,3000.0
2006-02-17 12:50:00,29.58,29.58,29.57,29.58,7300.0,16.3334,16.3334,16.3279,16.3334,7300.0
2006-02-17 13:00:00,29.58,29.58,29.57,29.58,8100.0,16.3334,16.3334,16.3279,16.3334,8100.0
2006-02-17 13:10:00,29.58,29.59,29.57,29.58,9300.0,16.3334,16.339,16.3279,16.3334,9300.0
2006-02-17 13:20:00,29.59,29.59,29.55,29.56,10000.0,16.339,16.339,16.3169,16.3224,10000.0
2006-02-17 13:30:00,29.57,29.57,29.55,29.56,5600.0,16.3279,16.3279,16.3169,16.3224,5600.0
2006-02-17 13:40:00,29.56,29.59,29.55,29.56,17500.0,16.3224,16.339,16.3169,16.3224,17500.0
2006-02-17 13:50:00,29.57,29.57,29.56,29.56,3900.0,16.3279,16.3279,16.3224,16.3224,3900.0
2006-02-17 14:00:00,29.56,29.56,29.51,29.52,16600.0,16.3224,16.3224,16.2948,16.3003,16600.0
2006-02-17 14:10:00,29.52,29.52,29.49,29.5,30500.0,16.3003,16.3003,16.2838,16.2893,30500.0
2006-02-17 14:20:00,29.5,29.53,29.5,29.53,10400.0,16.2893,16.3058,16.2893,16.3058,10400.0
2006-02-17 14:30:00,29.53,29.54,29.52,29.53,7800.0,16.3058,16.3114,16.3003,16.3058,7800.0
2006-02-17 14:40:00,29.53,29.54,29.53,29.53,11300.0,16.3058,16.3114,16.3058,16.3058,11300.0
2006-02-17 14:50:00,29.54,29.56,29.53,29.55,5600.0,16.3114,16.3224,16.3058,16.3169,5600.0
2006-02-17 15:00:00,29.56,29.6,29.55,29.6,13900.0,16.3224,16.3445,16.3169,16.3445,13900.0
2006-02-17 15:10:00,29.61,29.64,29.61,29.64,8600.0,16.35,16.3666,16.35,16.3666,8600.0
2006-02-17 15:20:00,29.64,29.65,29.62,29.65,12800.0,16.3666,16.3721,16.3555,16.3721,12800.0
2006-02-17 15:30:00,29.66,29.66,29.64,29.65,12700.0,16.3776,16.3776,16.3666,16.3721,12700.0
2006-02-17 15:40:00,29.64,29.69,29.64,29.65,40900.0,16.3666,16.3942,16.3666,16.3721,40900.0
2006-02-17 15:50:00,29.68,29.69,29.66,29.67,36200.0,16.3887,16.3942,16.3776,16.3831,36200.0
2006-02-21 09:30:00,29.65,29.65,29.51,29.52,9400.0,16.3721,16.3721,16.2948,16.3003,9400.0
2006-02-21 09:40:00,29.51,29.59,29.51,29.59,12300.0,16.2948,16.339,16.2948,16.339,12300.0
2006-02-21 09:50:00,29.59,29.64,29.59,29.63,10000.0,16.339,16.3666,16.339,16.3611,10000.0
2006-02-21 10:00:00,29.63,29.64,29.62,29.63,13100.0,16.3611,16.3666,16.3555,16.3611,13100.0
2006-02-21 10:10:00,29.62,29.62,29.59,29.59,9500.0,16.3555,16.3555,16.339,16.339,9500.0
2006-02-21 10:20:00,29.58,29.58,29.55,29.55,14500.0,16.3334,16.3334,16.3169,16.3169,14500.0
2006-02-21 10:30:00,29.55,29.59,29.55,29.58,15800.0,16.3169,16.339,16.3169,16.3334,15800.0
2006-02-21 10:40:00,29.58,29.59,29.55,29.57,10300.0,16.3334,16.339,16.3169,16.3279,10300.0
2006-02-21 10:50:00,29.56,29.58,29.55,29.57,12400.0,16.3224,16.3334,16.3169,16.3279,12400.0
2006-02-21 11:00:00,29.58,29.61,29.57,29.61,13200.0,16.3334,16.35,16.3279,16.35,13200.0
2006-02-21 11:10:00,29.61,29.63,29.61,29.62,14800.0,16.35,16.3611,16.35,16.3555,14800.0
2006-02-21 11:20:00,29.62,29.62,29.6,29.61,10300.0,16.3555,16.3555,16.3445,16.35,10300.0
2006-02-21 11:30:00,29.61,29.65,29.6,29.65,14500.0,16.35,16.3721,16.3445,16.3721,14500.0
2006-02-21 11:40:00,29.65,29.66,29.62,29.62,11600.0,16.3721,16.3776,16.3555,16.3555,11600.0
2006-02-21 11:50:00,29.62,29.62,29.57,29.58,12500.0,16.3555,16.3555,16.3279,16.3334,12500.0
2006-02-21 12:00:00,29.58,29.59,29.57,29.59,15300.0,16.3334,16.339,16.3279,16.339,15300.0
2006-02-21 12:10:00,29.58,29.59,29.56,29.59,11300.0,16.3334,16.339,16.3224,16.339,11300.0
2006-02-21 12:20:00,29.59,29.62,29.58,29.6,12700.0,16.339,16.3555,16.3334,16.3445,12700.0
2006-02-21 12:30:00,29.6,29.64,29.59,29.64,10200.0,16.3445,16.3666,16.339,16.3666,10200.0
2006-02-21 12:40:00,29.64,29.65,29.63,29.65,7900.0,16.3666,16.3721,16.3611,16.3721,7900.0
2006-02-21 12:50:00,29.65,29.66,29.61,29.61,16400.0,16.3721,16.3776,16.35,16.35,16400.0
2006-02-21 13:00:00,29.62,29.63,29.61,29.62,7500.0,16.3555,16.3611,16.35,16.3555,7500.0
2006-02-21 13:10:00,29.62,29.63,29.61,29.61,7500.0,16.3555,16.3611,16.35,16.35,7500.0
2006-02-21 13:20:00,29.61,29.62,29.6,29.6,6700.0,16.35,16.3555,16.3445,16.3445,6700.0
2006-02-21 13:30:00,29.61,29.64,29.61,29.64,9100.0,16.35,16.3666,16.35,16.3666,9100.0
2006-02-21 13:40:00,29.64,29.64,29.63,29.64,7800.0,16.3666,16.3666,16.3611,16.3666,7800.0
2006-02-21 13:50:00,29.64,29.64,29.62,29.63,6800.0,16.3666,16.3666,16.3555,16.3611,6800.0
2006-02-21 14:00:00,29.62,29.67,29.61,29.62,16800.0,16.3555,16.3831,16.35,16.3555,16800.0
2006-02-21 14:10:00,29.62,29.64,29.6,29.61,13800.0,16.3555,16.3666,16.3445,16.35,13800.0
2006-02-21 14:20:00,29.61,29.62,29.6,29.61,21700.0,16.35,16.3555,16.3445,16.35,21700.0
2006-02-21 14:30:00,29.61,29.62,29.61,29.62,10500.0,16.35,16.3555,16.35,16.3555,10500.0
2006-02-21 14:40:00,29.62,29.65,29.61,29.63,14200.0,16.3555,16.3721,16.35,16.3611,14200.0
2006-02-21 14:50:00,29.63,29.64,29.6,29.6,16800.0,16.3611,16.3666,16.3445,16.3445,16800.0
2006-02-21 15:00:00,29.6,29.64,29.59,29.64,10400.0,16.3445,16.3666,16.339,16.3666,10400.0
2006-02-21 15:10:00,29.63,29.64,29.62,29.62,20500.0,16.3611,16.3666,16.3555,16.3555,20500.0
2006-02-21 15:20:00,29.63,29.64,29.62,29.64,18000.0,16.3611,16.3666,16.3555,16.3666,18000.0
2006-02-21 15:30:00,29.64,29.65,29.63,29.63,14500.0,16.3666,16.3721,16.3611,16.3611,14500.0
2006-02-21 15:40:00,29.63,29.7,29.6,29.67,55800.0,16.3611,16.3997,16.3445,16.3831,55800.0
2006-02-21 15:50:00,29.68,29.74,29.68,29.73,48700.0,16.3887,16.4218,16.3887,16.4163,48700.0
2006-02-22 09:30:00,29.75,29.94,29.75,29.9,7700.0,16.4273,16.5322,16.4273,16.5101,7700.0
2006-02-22 09:40:00,29.93,29.96,29.82,29.83,7500.0,16.5267,16.5433,16.466,16.4715,7500.0
2006-02-22 09:50:00,29.88,29.91,29.83,29.9,4100.0,16.4991,16.5157,16.4715,16.5101,4100.0
2006-02-22 10:00:00,29.89,29.93,29.87,29.92,6100.0,16.5046,16.5267,16.4936,16.5212,6100.0
2006-02-22 10:10:00,29.92,29.92,29.89,29.91,5600.0,16.5212,16.5212,16.5046,16.5157,5600.0
2006-02-22 10:20:00,29.91,29.95,29.9,29.91,2900.0,16.5157,16.5378,16.5101,16.5157,2900.0
2006-02-22 10:30:00,29.9,29.9,29.87,29.9,4100.0,16.5101,16.5101,16.4936,16.5101,4100.0
2006-02-22 10:40:00,29.9,29.91,29.89,29.9,3500.0,16.5101,16.5157,16.5046,16.5101,3500.0
2006-02-22 10:50:00,29.89,29.9,29.89,29.9,7300.0,16.5046,16.5101,16.5046,16.5101,7300.0
2006-02-22 11:00:00,29.9,29.9,29.89,29.9,4700.0,16.5101,16.5101,16.5046,16.5101,4700.0
2006-02-22 11:10:00,29.9,29.91,29.89,29.9,4500.0,16.5101,16.5157,16.5046,16.5101,4500.0
2006-02-22 11:20:00,29.89,29.93,29.89,29.93,11900.0,16.5046,16.5267,16.5046,16.5267,11900.0
2006-02-22 11:30:00,29.93,29.95,29.9,29.92,8600.0,16.5267,16.5378,16.5101,16.5212,8600.0
2006-02-22 11:40:00,29.92,29.95,29.92,29.95,5700.0,16.5212,16.5378,16.5212,16.5378,5700.0
2006-02-22 11:50:00,29.94,29.95,29.93,29.94,3400.0,16.5322,16.5378,16.5267,16.5322,3400.0
2006-02-22 12:00:00,29.93,29.95,29.93,29.95,2900.0,16.5267,16.5378,16.5267,16.5378,2900.0
2006-02-22 12:10:00,29.95,29.97,29.94,29.96,10100.0,16.5378,16.5488,16.5322,16.5433,10100.0
2006-02-22 12:20:00,29.96,29.98,29.96,29.98,4800.0,16.5433,16.5543,16.5433,16.5543,4800.0
2006-02-22 12:30:00,29.98,29.99,29.97,29.97,4500.0,16.5543,16.5598,16.5488,16.5488,4500.0
2006-02-22 12:40:00,29.97,29.99,29.97,29.98,4400.0,16.5488,16.5598,16.5488,16.5543,4400.0
2006-02-22 12:50:00,29.97,29.99,29.97,29.98,5300.0,16.5488,16.5598,16.5488,16.5543,5300.0
2006-02-22 13:00:00,29.98,30.0,29.95,29.97,30000.0,16.5543,16.5654,16.5378,16.5488,30000.0
2006-02-22 13:10:00,29.98,29.99,29.97,29.98,3100.0,16.5543,16.5598,16.5488,16.5543,3100.0
2006-02-22 13:20:00,29.99,30.01,29.98,30.0,5100.0,16.5598,16.5709,16.5543,16.5654,5100.0
2006-02-22 13:30:00,30.01,30.03,29.99,30.03,12600.0,16.5709,16.5819,16.5598,16.5819,12600.0
2006-02-22 13:40:00,30.02,30.03,30.01,30.01,6500.0,16.5764,16.5819,16.5709,16.5709,6500.0
2006-02-22 13:50:00,30.01,30.02,30.0,30.02,11100.0,16.5709,16.5764,16.5654,16.5764,11100.0
2006-02-22 14:00:00,30.02,30.04,30.02,30.04,11200.0,16.5764,16.5874,16.5764,16.5874,11200.0
2006-02-22 14:10:00,30.05,30.05,30.04,30.05,6700.0,16.593,16.593,16.5874,16.593,6700.0
2006-02-22 14:20:00,30.04,30.08,30.04,30.05,26200.0,16.5874,16.6095,16.5874,16.593,26200.0
2006-02-22 14:30:00,30.05,30.08,30.04,30.04,9600.0,16.593,16.6095,16.5874,16.5874,9600.0
2006-02-22 14:40:00,30.04,30.06,30.02,30.06,10800.0,16.5874,16.5985,16.5764,16.5985,10800.0
2006-02-22 14:50:00,30.06,30.07,30.05,30.06,8300.0,16.5985,16.604,16.593,16.5985,8300.0
2006-02-22 15:00:00,30.07,30.1,30.07,30.09,9500.0,16.604,16.6206,16.604,16.6151,9500.0
2006-02-22 15:10:00,30.1,30.1,30.06,30.07,20000.0,16.6206,16.6206,16.5985,16.604,20000.0
2006-02-22 15:20:00,30.07,30.09,30.07,30.09,12600.0,16.604,16.6151,16.604,16.6151,12600.0
2006-02-22 15:30:00,30.09,30.13,30.09,30.12,23400.0,16.6151,16.6371,16.6151,16.6316,23400.0
2006-02-22 15:40:00,30.13,30.26,30.13,30.16,68400.0,16.6371,16.7089,16.6371,16.6537,68400.0
2006-02-22 15:50:00,30.16,30.21,30.15,30.19,47100.0,16.6537,16.6813,16.6482,16.6703,47100.0
2006-02-23 09:30:00,30.09,30.14,30.09,30.12,7100.0,16.6151,16.6427,16.6151,16.6316,7100.0
2006-02-23 09:40:00,30.12,30.13,30.0,30.0,16600.0,16.6316,16.6371,16.5654,16.5654,16600.0
2006-02-23 09:50:00,30.01,30.03,30.01,30.02,14600.0,16.5709,16.5819,16.5709,16.5764,14600.0
2006-02-23 10:00:00,30.01,30.07,30.01,30.07,16600.0,16.5709,16.604,16.5709,16.604,16600.0
2006-02-23 10:10:00,30.07,30.09,30.04,30.04,22300.0,16.604,16.6151,16.5874,16.5874,22300.0
2006-02-23 10:20:00,30.04,30.04,29.91,29.96,10600.0,16.5874,16.5874,16.5157,16.5433,10600.0
2006-02-23 10:30:00,29.96,29.98,29.96,29.98,2700.0,16.5433,16.5543,16.5433,16.5543,2700.0
2006-02-23 10:40:00,29.98,29.98,29.96,29.97,1700.0,16.5543,16.5543,16.5433,16.5488,1700.0
2006-02-23 10:50:00,29.96,29.97,29.95,29.95,5000.0,16.5433,16.5488,16.5378,16.5378,5000.0
2006-02-23 11:00:00,29.96,29.96,29.95,29.96,1900.0,16.5433,16.5433,16.5378,16.5433,1900.0
2006-02-23 11:10:00,29.96,29.97,29.96,29.97,15000.0,16.5433,16.5488,16.5433,16.5488,15000.0
2006-02-23 11:20:00,29.97,29.97,29.96,29.97,7200.0,16.5488,16.5488,16.5433,16.5488,7200.0
2006-02-23 11:30:00,29.97,29.99,29.96,29.98,18400.0,16.5488,16.5598,16.5433,16.5543,18400.0
2006-02-23 11:40:00,29.98,29.98,29.93,29.93,7100.0,16.5543,16.5543,16.5267,16.5267,7100.0
2006-02-23 11:50:00,29.94,29.94,29.93,29.93,10300.0,16.5322,16.5322,16.5267,16.5267,10300.0
2006-02-23 12:00:00,29.93,29.94,29.92,29.92,13200.0,16.5267,16.5322,16.5212,16.5212,13200.0
2006-02-23 12:10:00,29.93,29.95,29.92,29.93,6700.0,16.5267,16.5378,16.5212,16.5267,6700.0
2006-02-23 12:20:00,29.93,29.93,29.92,29.92,5500.0,16.5267,16.5267,16.5212,16.5212,5500.0
2006-02-23 12:30:00,29.93,29.98,29.93,29.97,10200.0,16.5267,16.5543,16.5267,16.5488,10200.0
2006-02-23 12:40:00,29.97,29.97,29.95,29.96,11100.0,16.5488,16.5488,16.5378,16.5433,11100.0
2006-02-23 12:50:00,29.96,29.96,29.95,29.96,6500.0,16.5433,16.5433,16.5378,16.5433,6500.0
2006-02-23 13:00:00,29.95,29.96,29.93,29.93,5200.0,16.5378,16.5433,16.5267,16.5267,5200.0
2006-02-23 13:10:00,29.93,29.95,29.93,29.94,13700.0,16.5267,16.5378,16.5267,16.5322,13700.0
2006-02-23 13:20:00,29.94,29.94,29.93,29.94,7000.0,16.5322,16.5322,16.5267,16.5322,7000.0
2006-02-23 13:30:00,29.94,29.94,29.91,29.92,11200.0,16.5322,16.5322,16.5157,16.5212,11200.0
2006-02-23 13:40:00,29.92,29.92,29.9,29.91,4500.0,16.5212,16.5212,16.5101,16.5157,4500.0
2006-02-23 13:50:00,29.91,29.92,29.89,29.9,11600.0,16.5157,16.5212,16.5046,16.5101,11600.0
2006-02-23 14:00:00,29.91,29.93,29.91,29.92,4900.0,16.5157,16.5267,16.5157,16.5212,4900.0
2006-02-23 14:10:00,29.92,29.94,29.92,29.93,12900.0,16.5212,16.5322,16.5212,16.5267,12900.0
2006-02-23 14:20:00,29.93,29.94,29.9,29.94,18400.0,16.5267,16.5322,16.5101,16.5322,18400.0
2006-02-23 14:30:00,29.94,29.94,29.84,29.89,17200.0,16.5322,16.5322,16.477,16.5046,17200.0
2006-02-23 14:40:00,29.89,29.89,29.5,29.79,992900.0,16.5046,16.5046,16.2893,16.4494,992900.0
2006-02-23 14:50:00,29.79,29.79,29.5,29.65,612000.0,16.4494,16.4494,16.2893,16.3721,612000.0
2006-02-23 15:00:00,29.66,29.7,29.66,29.68,18300.0,16.3776,16.3997,16.3776,16.3887,18300.0
2006-02-23 15:10:00,29.68,29.68,29.66,29.66,20000.0,16.3887,16.3887,16.3776,16.3776,20000.0
2006-02-23 15:20:00,29.66,29.67,29.65,29.67,23500.0,16.3776,16.3831,16.3721,16.3831,23500.0
2006-02-23 15:30:00,29.67,29.71,29.5,29.7,73100.0,16.3831,16.4052,16.2893,16.3997,73100.0
2006-02-23 15:40:00,29.7,29.76,29.69,29.69,61800.0,16.3997,16.4328,16.3942,16.3942,61800.0
2006-02-23 15:50:00,29.69,29.69,29.64,29.65,64400.0,16.3942,16.3942,16.3666,16.3721,64400.0
2006-02-24 09:30:00,29.52,29.56,29.42,29.5,19400.0,16.3003,16.3224,16.2451,16.2893,19400.0
2006-02-24 09:40:00,29.5,29.72,29.5,29.72,10600.0,16.2893,16.4108,16.2893,16.4108,10600.0
2006-02-24 09:50:00,29.72,29.76,29.69,29.74,4700.0,16.4108,16.4328,16.3942,16.4218,4700.0
2006-02-24 10:00:00,29.7,29.75,29.7,29.72,9900.0,16.3997,16.4273,16.3997,16.4108,9900.0
2006-02-24 10:10:00,29.72,29.73,29.69,29.69,7600.0,16.4108,16.4163,16.3942,16.3942,7600.0
2006-02-24 10:20:00,29.69,29.69,29.68,29.69,3900.0,16.3942,16.3942,16.3887,16.3942,3900.0
2006-02-24 10:30:00,29.68,29.69,29.66,29.66,6200.0,16.3887,16.3942,16.3776,16.3776,6200.0
2006-02-24 10:40:00,29.63,29.64,29.6,29.61,4700.0,16.3611,16.3666,16.3445,16.35,4700.0
2006-02-24 10:50:00,29.6,29.6,29.59,29.6,2800.0,16.3445,16.3445,16.339,16.3445,2800.0
2006-02-24 11:00:00,29.6,29.61,29.59,29.61,7200.0,16.3445,16.35,16.339,16.35,7200.0
2006-02-24 11:10:00,29.61,29.63,29.59,29.63,7100.0,16.35,16.3611,16.339,16.3611,7100.0
2006-02-24 11:20:00,29.63,29.67,29.63,29.67,8600.0,16.3611,16.3831,16.3611,16.3831,8600.0
2006-02-24 11:30:00,29.66,29.68,29.65,29.65,11300.0,16.3776,16.3887,16.3721,16.3721,11300.0
2006-02-24 11:40:00,29.67,29.68,29.65,29.68,8600.0,16.3831,16.3887,16.3721,16.3887,8600.0
2006-02-24 11:50:00,29.67,29.68,29.62,29.62,11800.0,16.3831,16.3887,16.3555,16.3555,11800.0
2006-02-24 12:00:00,29.62,29.67,29.61,29.61,15500.0,16.3555,16.3831,16.35,16.35,15500.0
2006-02-24 12:10:00,29.61,29.62,29.6,29.6,5700.0,16.35,16.3555,16.3445,16.3445,5700.0
2006-02-24 12:20:00,29.6,29.61,29.57,29.57,5500.0,16.3445,16.35,16.3279,16.3279,5500.0
2006-02-24 12:30:00,29.58,29.59,29.57,29.59,4900.0,16.3334,16.339,16.3279,16.339,4900.0
2006-02-24 12:40:00,29.59,29.64,29.59,29.63,15000.0,16.339,16.3666,16.339,16.3611,15000.0
2006-02-24 12:50:00,29.63,29.68,29.63,29.68,8100.0,16.3611,16.3887,16.3611,16.3887,8100.0
2006-02-24 13:00:00,29.69,29.7,29.68,29.69,8100.0,16.3942,16.3997,16.3887,16.3942,8100.0
2006-02-24 13:10:00,29.7,29.7,29.68,29.69,7600.0,16.3997,16.3997,16.3887,16.3942,7600.0
2006-02-24 13:20:00,29.69,29.7,29.65,29.65,9500.0,16.3942,16.3997,16.3721,16.3721,9500.0
2006-02-24 13:30:00,29.67,29.67,29.66,29.66,3700.0,16.3831,16.3831,16.3776,16.3776,3700.0
2006-02-24 13:40:00,29.66,29.67,29.64,29.64,5700.0,16.3776,16.3831,16.3666,16.3666,5700.0
2006-02-24 13:50:00,29.64,29.64,29.62,29.63,15500.0,16.3666,16.3666,16.3555,16.3611,15500.0
2006-02-24 14:00:00,29.63,29.67,29.62,29.66,14100.0,16.3611,16.3831,16.3555,16.3776,14100.0
2006-02-24 14:10:00,29.66,29.69,29.66,29.68,6000.0,16.3776,16.3942,16.3776,16.3887,6000.0
2006-02-24 14:20:00,29.68,29.69,29.66,29.68,6000.0,16.3887,16.3942,16.3776,16.3887,6000.0
2006-02-24 14:30:00,29.68,29.69,29.67,29.69,11200.0,16.3887,16.3942,16.3831,16.3942,11200.0
2006-02-24 14:40:00,29.68,29.68,29.66,29.67,10800.0,16.3887,16.3887,16.3776,16.3831,10800.0
2006-02-24 14:50:00,29.67,29.7,29.67,29.69,10400.0,16.3831,16.3997,16.3831,16.3942,10400.0
2006-02-24 15:00:00,29.69,29.71,29.69,29.69,22800.0,16.3942,16.4052,16.3942,16.3942,22800.0
2006-02-24 15:10:00,29.7,29.71,29.69,29.7,6500.0,16.3997,16.4052,16.3942,16.3997,6500.0
2006-02-24 15:20:00,29.7,29.7,29.67,29.68,9500.0,16.3997,16.3997,16.3831,16.3887,9500.0
2006-02-24 15:30:00,29.69,29.73,29.68,29.69,16700.0,16.3942,16.4163,16.3887,16.3942,16700.0
2006-02-24 15:40:00,29.69,29.69,29.65,29.66,14200.0,16.3942,16.3942,16.3721,16.3776,14200.0
2006-02-24 15:50:00,29.66,29.69,29.65,29.69,26900.0,16.3776,16.3942,16.3721,16.3942,26900.0
2006-02-27 09:30:00,29.65,29.73,29.61,29.66,12100.0,16.3721,16.4163,16.35,16.3776,12100.0
2006-02-27 09:40:00,29.72,29.8,29.71,29.77,11100.0,16.4108,16.4549,16.4052,16.4384,11100.0
2006-02-27 09:50:00,29.76,29.79,29.73,29.73,6600.0,16.4328,16.4494,16.4163,16.4163,6600.0
2006-02-27 10:00:00,29.77,29.78,29.73,29.73,4300.0,16.4384,16.4439,16.4163,16.4163,4300.0
2006-02-27 10:10:00,29.75,29.77,29.68,29.77,9900.0,16.4273,16.4384,16.3887,16.4384,9900.0
2006-02-27 10:20:00,29.77,29.79,29.73,29.79,6600.0,16.4384,16.4494,16.4163,16.4494,6600.0
2006-02-27 10:30:00,29.79,29.79,29.76,29.78,2300.0,16.4494,16.4494,16.4328,16.4439,2300.0
2006-02-27 10:40:00,29.77,29.77,29.73,29.76,8200.0,16.4384,16.4384,16.4163,16.4328,8200.0
2006-02-27 10:50:00,29.75,29.75,29.71,29.72,6000.0,16.4273,16.4273,16.4052,16.4108,6000.0
2006-02-27 11:00:00,29.72,29.72,29.69,29.71,5500.0,16.4108,16.4108,16.3942,16.4052,5500.0
2006-02-27 11:10:00,29.72,29.75,29.72,29.75,9200.0,16.4108,16.4273,16.4108,16.4273,9200.0
2006-02-27 11:20:00,29.75,29.75,29.7,29.73,5900.0,16.4273,16.4273,16.3997,16.4163,5900.0
2006-02-27 11:30:00,29.74,29.74,29.66,29.67,10900.0,16.4218,16.4218,16.3776,16.3831,10900.0
2006-02-27 11:40:00,29.67,29.73,29.65,29.73,11400.0,16.3831,16.4163,16.3721,16.4163,11400.0
2006-02-27 11:50:00,29.73,29.74,29.73,29.74,4600.0,16.4163,16.4218,16.4163,16.4218,4600.0
2006-02-27 12:00:00,29.73,29.75,29.7,29.75,8100.0,16.4163,16.4273,16.3997,16.4273,8100.0
2006-02-27 12:10:00,29.75,29.75,29.72,29.72,5400.0,16.4273,16.4273,16.4108,16.4108,5400.0
2006-02-27 12:20:00,29.74,29.74,29.69,29.69,2800.0,16.4218,16.4218,16.3942,16.3942,2800.0
2006-02-27 12:30:00,29.71,29.73,29.68,29.71,5200.0,16.4052,16.4163,16.3887,16.4052,5200.0
2006-02-27 12:40:00,29.72,29.74,29.66,29.69,5300.0,16.4108,16.4218,16.3776,16.3942,5300.0
2006-02-27 12:50:00,29.69,29.71,29.69,29.7,4600.0,16.3942,16.4052,16.3942,16.3997,4600.0
2006-02-27 13:00:00,29.71,29.74,29.69,29.73,7200.0,16.4052,16.4218,16.3942,16.4163,7200.0
2006-02-27 13:10:00,29.73,29.75,29.73,29.75,2700.0,16.4163,16.4273,16.4163,16.4273,2700.0
2006-02-27 13:20:00,29.74,29.74,29.69,29.72,3200.0,16.4218,16.4218,16.3942,16.4108,3200.0
2006-02-27 13:30:00,29.72,29.74,29.68,29.71,5900.0,16.4108,16.4218,16.3887,16.4052,5900.0
2006-02-27 13:40:00,29.71,29.74,29.71,29.71,4900.0,16.4052,16.4218,16.4052,16.4052,4900.0
2006-02-27 13:50:00,29.72,29.74,29.71,29.73,7000.0,16.4108,16.4218,16.4052,16.4163,7000.0
2006-02-27 14:00:00,29.74,29.75,29.73,29.74,7500.0,16.4218,16.4273,16.4163,16.4218,7500.0
2006-02-27 14:10:00,29.73,29.74,29.69,29.72,6200.0,16.4163,16.4218,16.3942,16.4108,6200.0
2006-02-27 14:20:00,29.72,29.74,29.71,29.73,7700.0,16.4108,16.4218,16.4052,16.4163,7700.0
2006-02-27 14:30:00,29.73,29.75,29.73,29.74,7300.0,16.4163,16.4273,16.4163,16.4218,7300.0
2006-02-27 14:40:00,29.74,29.75,29.7,29.72,13400.0,16.4218,16.4273,16.3997,16.4108,13400.0
2006-02-27 14:50:00,29.72,29.74,29.72,29.74,6400.0,16.4108,16.4218,16.4108,16.4218,6400.0
2006-02-27 15:00:00,29.74,29.77,29.74,29.76,11500.0,16.4218,16.4384,16.4218,16.4328,11500.0
2006-02-27 15:10:00,29.75,29.77,29.75,29.76,6000.0,16.4273,16.4384,16.4273,16.4328,6000.0
2006-02-27 15:20:00,29.76,29.77,29.73,29.75,7900.0,16.4328,16.4384,16.4163,16.4273,7900.0
2006-02-27 15:30:00,29.75,29.77,29.72,29.73,12400.0,16.4273,16.4384,16.4108,16.4163,12400.0
2006-02-27 15:40:00,29.73,29.73,29.7,29.72,10400.0,16.4163,16.4163,16.3997,16.4108,10400.0
2006-02-27 15:50:00,29.72,29.74,29.7,29.72,18600.0,16.4108,16.4218,16.3997,16.4108,18600.0
2006-02-28 09:30:00,29.65,29.7,29.64,29.64,5600.0,16.3721,16.3997,16.3666,16.3666,5600.0
2006-02-28 09:40:00,29.65,29.68,29.63,29.66,5100.0,16.3721,16.3887,16.3611,16.3776,5100.0
2006-02-28 09:50:00,29.67,29.67,29.66,29.66,1100.0,16.3831,16.3831,16.3776,16.3776,1100.0
2006-02-28 10:00:00,29.66,29.66,29.52,29.53,4300.0,16.3776,16.3776,16.3003,16.3058,4300.0
2006-02-28 10:10:00,29.52,29.56,29.51,29.56,4500.0,16.3003,16.3224,16.2948,16.3224,4500.0
2006-02-28 10:20:00,29.57,29.59,29.55,29.56,4600.0,16.3279,16.339,16.3169,16.3224,4600.0
2006-02-28 10:30:00,29.55,29.55,29.51,29.52,5100.0,16.3169,16.3169,16.2948,16.3003,5100.0
2006-02-28 10:40:00,29.52,29.52,29.42,29.45,5400.0,16.3003,16.3003,16.2451,16.2617,5400.0
2006-02-28 10:50:00,29.45,29.46,29.4,29.4,9400.0,16.2617,16.2672,16.2341,16.2341,9400.0
2006-02-28 11:00:00,29.39,29.44,29.36,29.42,8200.0,16.2285,16.2561,16.212,16.2451,8200.0
2006-02-28 11:10:00,29.41,29.45,29.41,29.45,7100.0,16.2396,16.2617,16.2396,16.2617,7100.0
2006-02-28 11:20:00,29.45,29.47,29.44,29.45,8200.0,16.2617,16.2727,16.2561,16.2617,8200.0
2006-02-28 11:30:00,29.45,29.45,29.41,29.44,4000.0,16.2617,16.2617,16.2396,16.2561,4000.0
2006-02-28 11:40:00,29.44,29.44,29.4,29.43,1900.0,16.2561,16.2561,16.2341,16.2506,1900.0
2006-02-28 11:50:00,29.43,29.43,29.41,29.41,2700.0,16.2506,16.2506,16.2396,16.2396,2700.0
2006-02-28 12:00:00,29.41,29.41,29.38,29.41,4100.0,16.2396,16.2396,16.223,16.2396,4100.0
2006-02-28 12:10:00,29.41,29.45,29.4,29.44,4500.0,16.2396,16.2617,16.2341,16.2561,4500.0
2006-02-28 12:20:00,29.45,29.47,29.43,29.43,2100.0,16.2617,16.2727,16.2506,16.2506,2100.0
2006-02-28 12:30:00,29.42,29.44,29.41,29.43,3200.0,16.2451,16.2561,16.2396,16.2506,3200.0
2006-02-28 12:40:00,29.43,29.45,29.42,29.43,2400.0,16.2506,16.2617,16.2451,16.2506,2400.0
2006-02-28 12:50:00,29.44,29.44,29.44,29.44,2600.0,16.2561,16.2561,16.2561,16.2561,2600.0
2006-02-28 13:00:00,29.44,29.47,29.43,29.47,1500.0,16.2561,16.2727,16.2506,16.2727,1500.0
2006-02-28 13:10:00,29.47,29.47,29.46,29.46,3200.0,16.2727,16.2727,16.2672,16.2672,3200.0
2006-02-28 13:20:00,29.47,29.51,29.47,29.51,2800.0,16.2727,16.2948,16.2727,16.2948,2800.0
2006-02-28 13:30:00,29.51,29.56,29.51,29.54,5800.0,16.2948,16.3224,16.2948,16.3114,5800.0
2006-02-28 13:40:00,29.53,29.54,29.51,29.52,1400.0,16.3058,16.3114,16.2948,16.3003,1400.0
2006-02-28 13:50:00,29.52,29.53,29.51,29.51,3000.0,16.3003,16.3058,16.2948,16.2948,3000.0
2006-02-28 14:00:00,29.51,29.51,29.48,29.49,3400.0,16.2948,16.2948,16.2782,16.2838,3400.0
2006-02-28 14:10:00,29.49,29.49,29.46,29.46,2400.0,16.2838,16.2838,16.2672,16.2672,2400.0
2006-02-28 14:20:00,29.46,29.47,29.44,29.45,3900.0,16.2672,16.2727,16.2561,16.2617,3900.0
2006-02-28 14:30:00,29.45,29.46,29.45,29.45,3100.0,16.2617,16.2672,16.2617,16.2617,3100.0
2006-02-28 14:40:00,29.45,29.46,29.44,29.44,6000.0,16.2617,16.2672,16.2561,16.2561,6000.0
2006-02-28 14:50:00,29.44,29.44,29.41,29.41,7600.0,16.2561,16.2561,16.2396,16.2396,7600.0
2006-02-28 15:00:00,29.41,29.42,29.4,29.41,4900.0,16.2396,16.2451,16.2341,16.2396,4900.0
2006-02-28 15:10:00,29.41,29.45,29.41,29.43,6900.0,16.2396,16.2617,16.2396,16.2506,6900.0
2006-02-28 15:20:00,29.44,29.48,29.44,29.48,9700.0,16.2561,16.2782,16.2561,16.2782,9700.0
2006-02-28 15:30:00,29.5,29.52,29.48,29.48,7800.0,16.2893,16.3003,16.2782,16.2782,7800.0
2006-02-28 15:40:00,29.49,29.52,29.49,29.49,10400.0,16.2838,16.3003,16.2838,16.2838,10400.0
2006-02-28 15:50:00,29.48,29.49,29.44,29.44,11700.0,16.2782,16.2838,16.2561,16.2561,11700.0
2006-03-01 09:30:00,29.49,29.49,29.42,29.43,9900.0,16.2838,16.2838,16.2451,16.2506,9900.0
2006-03-01 09:40:00,29.43,29.43,29.41,29.42,6500.0,16.2506,16.2506,16.2396,16.2451,6500.0
2006-03-01 09:50:00,29.4,29.4,29.36,29.36,7400.0,16.2341,16.2341,16.212,16.212,7400.0
2006-03-01 10:00:00,29.34,29.36,29.34,29.36,9100.0,16.2009,16.212,16.2009,16.212,9100.0
2006-03-01 10:10:00,29.36,29.36,29.3,29.31,5400.0,16.212,16.212,16.1788,16.1844,5400.0
2006-03-01 10:20:00,29.3,29.31,29.29,29.29,3200.0,16.1788,16.1844,16.1733,16.1733,3200.0
2006-03-01 10:30:00,29.3,29.31,29.27,29.27,9300.0,16.1788,16.1844,16.1623,16.1623,9300.0
2006-03-01 10:40:00,29.27,29.29,29.26,29.29,10200.0,16.1623,16.1733,16.1568,16.1733,10200.0
2006-03-01 10:50:00,29.29,29.29,29.27,29.28,10400.0,16.1733,16.1733,16.1623,16.1678,10400.0
2006-03-01 11:00:00,29.28,29.39,29.28,29.39,5700.0,16.1678,16.2285,16.1678,16.2285,5700.0
2006-03-01 11:10:00,29.39,29.39,29.36,29.38,14000.0,16.2285,16.2285,16.212,16.223,14000.0
2006-03-01 11:20:00,29.36,29.37,29.34,29.34,6100.0,16.212,16.2175,16.2009,16.2009,6100.0
2006-03-01 11:30:00,29.35,29.35,29.34,29.34,8400.0,16.2064,16.2064,16.2009,16.2009,8400.0
2006-03-01 11:40:00,29.33,29.33,29.31,29.31,1900.0,16.1954,16.1954,16.1844,16.1844,1900.0
2006-03-01 11:50:00,29.32,29.35,29.31,29.35,7500.0,16.1899,16.2064,16.1844,16.2064,7500.0
2006-03-01 12:00:00,29.35,29.36,29.32,29.32,4900.0,16.2064,16.212,16.1899,16.1899,4900.0
2006-03-01 12:10:00,29.33,29.33,29.31,29.31,5900.0,16.1954,16.1954,16.1844,16.1844,5900.0
2006-03-01 12:20:00,29.32,29.33,29.31,29.32,6000.0,16.1899,16.1954,16.1844,16.1899,6000.0
2006-03-01 12:30:00,29.31,29.32,29.29,29.32,7200.0,16.1844,16.1899,16.1733,16.1899,7200.0
2006-03-01 12:40:00,29.31,29.33,29.3,29.32,2400.0,16.1844,16.1954,16.1788,16.1899,2400.0
2006-03-01 12:50:00,29.32,29.32,29.29,29.3,3700.0,16.1899,16.1899,16.1733,16.1788,3700.0
2006-03-01 13:00:00,29.3,29.34,29.3,29.32,5700.0,16.1788,16.2009,16.1788,16.1899,5700.0
2006-03-01 13:10:00,29.31,29.31,29.29,29.29,5300.0,16.1844,16.1844,16.1733,16.1733,5300.0
2006-03-01 13:20:00,29.29,29.3,29.29,29.3,6300.0,16.1733,16.1788,16.1733,16.1788,6300.0
2006-03-01 13:30:00,29.29,29.34,29.29,29.34,6700.0,16.1733,16.2009,16.1733,16.2009,6700.0
2006-03-01 13:40:00,29.33,29.38,29.33,29.37,5800.0,16.1954,16.223,16.1954,16.2175,5800.0
2006-03-01 13:50:00,29.37,29.37,29.33,29.37,9200.0,16.2175,16.2175,16.1954,16.2175,9200.0
2006-03-01 14:00:00,29.37,29.37,29.34,29.37,6400.0,16.2175,16.2175,16.2009,16.2175,6400.0
2006-03-01 14:10:00,29.37,29.39,29.35,29.39,15400.0,16.2175,16.2285,16.2064,16.2285,15400.0
2006-03-01 14:20:00,29.39,29.43,29.39,29.42,7500.0,16.2285,16.2506,16.2285,16.2451,7500.0
2006-03-01 14:30:00,29.42,29.42,29.38,29.39,12000.0,16.2451,16.2451,16.223,16.2285,12000.0
2006-03-01 14:40:00,29.39,29.39,29.38,29.39,15300.0,16.2285,16.2285,16.223,16.2285,15300.0
2006-03-01 14:50:00,29.39,29.44,29.38,29.43,9000.0,16.2285,16.2561,16.223,16.2506,9000.0
2006-03-01 15:00:00,29.43,29.48,29.43,29.46,6300.0,16.2506,16.2782,16.2506,16.2672,6300.0
2006-03-01 15:10:00,29.46,29.49,29.44,29.49,11200.0,16.2672,16.2838,16.2561,16.2838,11200.0
2006-03-01 15:20:00,29.49,29.51,29.49,29.5,12800.0,16.2838,16.2948,16.2838,16.2893,12800.0
2006-03-01 15:30:00,29.49,29.54,29.49,29.54,12200.0,16.2838,16.3114,16.2838,16.3114,12200.0
2006-03-01 15:40:00,29.54,29.54,29.53,29.54,14800.0,16.3114,16.3114,16.3058,16.3114,14800.0
2006-03-01 15:50:00,29.54,29.56,29.53,29.55,17100.0,16.3114,16.3224,16.3058,16.3169,17100.0
2006-03-02 09:30:00,29.43,29.45,29.43,29.45,11600.0,16.2506,16.2617,16.2506,16.2617,11600.0
2006-03-02 09:40:00,29.45,29.45,29.23,29.23,6100.0,16.2617,16.2617,16.1402,16.1402,6100.0
2006-03-02 09:50:00,29.25,29.25,29.19,29.21,14100.0,16.1512,16.1512,16.1181,16.1291,14100.0
2006-03-02 10:00:00,29.19,29.23,29.14,29.17,7100.0,16.1181,16.1402,16.0905,16.1071,7100.0
2006-03-02 10:10:00,29.17,29.18,29.14,29.15,11800.0,16.1071,16.1126,16.0905,16.096,11800.0
2006-03-02 10:20:00,29.15,29.17,29.13,29.16,13500.0,16.096,16.1071,16.085,16.1015,13500.0
2006-03-02 10:30:00,29.16,29.16,29.13,29.14,10400.0,16.1015,16.1015,16.085,16.0905,10400.0
2006-03-02 10:40:00,29.13,29.14,29.12,29.13,12000.0,16.085,16.0905,16.0794,16.085,12000.0
2006-03-02 10:50:00,29.14,29.19,29.13,29.19,7200.0,16.0905,16.1181,16.085,16.1181,7200.0
2006-03-02 11:00:00,29.19,29.25,29.19,29.24,60300.0,16.1181,16.1512,16.1181,16.1457,60300.0
2006-03-02 11:10:00,29.24,29.24,29.2,29.22,3800.0,16.1457,16.1457,16.1236,16.1347,3800.0
2006-03-02 11:20:00,29.21,29.22,29.2,29.22,3100.0,16.1291,16.1347,16.1236,16.1347,3100.0
2006-03-02 11:30:00,29.21,29.21,29.2,29.21,6300.0,16.1291,16.1291,16.1236,16.1291,6300.0
2006-03-02 11:40:00,29.2,29.23,29.2,29.22,12100.0,16.1236,16.1402,16.1236,16.1347,12100.0
2006-03-02 11:50:00,29.22,29.25,29.21,29.23,8200.0,16.1347,16.1512,16.1291,16.1402,8200.0
2006-03-02 12:00:00,29.24,29.25,29.23,29.24,8600.0,16.1457,16.1512,16.1402,16.1457,8600.0
2006-03-02 12:10:00,29.25,29.25,29.24,29.25,5600.0,16.1512,16.1512,16.1457,16.1512,5600.0
2006-03-02 12:20:00,29.25,29.26,29.22,29.23,7000.0,16.1512,16.1568,16.1347,16.1402,7000.0
2006-03-02 12:30:00,29.23,29.25,29.22,29.25,4500.0,16.1402,16.1512,16.1347,16.1512,4500.0
2006-03-02 12:40:00,29.26,29.29,29.25,29.29,3600.0,16.1568,16.1733,16.1512,16.1733,3600.0
2006-03-02 12:50:00,29.28,29.28,29.24,29.25,3200.0,16.1678,16.1678,16.1457,16.1512,3200.0
2006-03-02 13:00:00,29.25,29.27,29.25,29.27,4200.0,16.1512,16.1623,16.1512,16.1623,4200.0
2006-03-02 13:10:00,29.26,29.3,29.26,29.26,5600.0,16.1568,16.1788,16.1568,16.1568,5600.0
2006-03-02 13:20:00,29.27,29.28,29.26,29.26,3900.0,16.1623,16.1678,16.1568,16.1568,3900.0
2006-03-02 13:30:00,29.25,29.29,29.25,29.28,4400.0,16.1512,16.1733,16.1512,16.1678,4400.0
2006-03-02 13:40:00,29.29,29.3,29.26,29.3,5200.0,16.1733,16.1788,16.1568,16.1788,5200.0
2006-03-02 13:50:00,29.31,29.35,29.31,29.35,4200.0,16.1844,16.2064,16.1844,16.2064,4200.0
2006-03-02 14:00:00,29.35,29.36,29.28,29.28,7100.0,16.2064,16.212,16.1678,16.1678,7100.0
2006-03-02 14:10:00,29.28,29.34,29.28,29.33,5000.0,16.1678,16.2009,16.1678,16.1954,5000.0
2006-03-02 14:20:00,29.33,29.34,29.32,29.33,5000.0,16.1954,16.2009,16.1899,16.1954,5000.0
2006-03-02 14:30:00,29.33,29.35,29.33,29.34,6000.0,16.1954,16.2064,16.1954,16.2009,6000.0
2006-03-02 14:40:00,29.33,29.35,29.33,29.34,4300.0,16.1954,16.2064,16.1954,16.2009,4300.0
2006-03-02 14:50:00,29.34,29.35,29.31,29.32,15300.0,16.2009,16.2064,16.1844,16.1899,15300.0
2006-03-02 15:00:00,29.31,29.36,29.31,29.35,15800.0,16.1844,16.212,16.1844,16.2064,15800.0
2006-03-02 15:10:00,29.35,29.38,29.33,29.33,11900.0,16.2064,16.223,16.1954,16.1954,11900.0
2006-03-02 15:20:00,29.32,29.32,29.28,29.3,36100.0,16.1899,16.1899,16.1678,16.1788,36100.0
2006-03-02 15:30:00,29.3,29.35,29.3,29.35,6200.0,16.1788,16.2064,16.1788,16.2064,6200.0
2006-03-02 15:40:00,29.35,29.35,29.33,29.34,21500.0,16.2064,16.2064,16.1954,16.2009,21500.0
2006-03-02 15:50:00,29.33,29.36,29.33,29.35,52400.0,16.1954,16.212,16.1954,16.2064,52400.0
2006-03-03 09:30:00,29.2,29.35,29.17,29.34,9200.0,16.1236,16.2064,16.1071,16.2009,9200.0
2006-03-03 09:40:00,29.35,29.35,29.3,29.31,5800.0,16.2064,16.2064,16.1788,16.1844,5800.0
2006-03-03 09:50:00,29.33,29.34,29.24,29.28,13800.0,16.1954,16.2009,16.1457,16.1678,13800.0
2006-03-03 10:00:00,29.29,29.33,29.29,29.29,7900.0,16.1733,16.1954,16.1733,16.1733,7900.0
2006-03-03 10:10:00,29.28,29.34,29.28,29.29,7800.0,16.1678,16.2009,16.1678,16.1733,7800.0
2006-03-03 10:20:00,29.3,29.36,29.29,29.36,11400.0,16.1788,16.212,16.1733,16.212,11400.0
2006-03-03 10:30:00,29.37,29.4,29.36,29.38,10600.0,16.2175,16.2341,16.212,16.223,10600.0
2006-03-03 10:40:00,29.37,29.43,29.37,29.43,44900.0,16.2175,16.2506,16.2175,16.2506,44900.0
2006-03-03 10:50:00,29.43,29.44,29.4,29.4,6200.0,16.2506,16.2561,16.2341,16.2341,6200.0
2006-03-03 11:00:00,29.4,29.4,29.36,29.37,5600.0,16.2341,16.2341,16.212,16.2175,5600.0
2006-03-03 11:10:00,29.36,29.36,29.3,29.31,7200.0,16.212,16.212,16.1788,16.1844,7200.0
2006-03-03 11:20:00,29.3,29.33,29.27,29.27,4500.0,16.1788,16.1954,16.1623,16.1623,4500.0
2006-03-03 11:30:00,29.26,29.27,29.23,29.26,11800.0,16.1568,16.1623,16.1402,16.1568,11800.0
2006-03-03 11:40:00,29.26,29.26,29.23,29.25,4200.0,16.1568,16.1568,16.1402,16.1512,4200.0
2006-03-03 11:50:00,29.27,29.31,29.25,29.29,3500.0,16.1623,16.1844,16.1512,16.1733,3500.0
2006-03-03 12:00:00,29.28,29.36,29.27,29.3,5100.0,16.1678,16.212,16.1623,16.1788,5100.0
2006-03-03 12:10:00,29.3,29.31,29.26,29.29,3000.0,16.1788,16.1844,16.1568,16.1733,3000.0
2006-03-03 12:20:00,29.29,29.34,29.29,29.3,10000.0,16.1733,16.2009,16.1733,16.1788,10000.0
2006-03-03 12:30:00,29.3,29.3,29.26,29.26,2500.0,16.1788,16.1788,16.1568,16.1568,2500.0
2006-03-03 12:40:00,29.27,29.3,29.26,29.26,3400.0,16.1623,16.1788,16.1568,16.1568,3400.0
2006-03-03 12:50:00,29.26,29.28,29.22,29.26,10600.0,16.1568,16.1678,16.1347,16.1568,10600.0
2006-03-03 13:00:00,29.24,29.26,29.24,29.25,3600.0,16.1457,16.1568,16.1457,16.1512,3600.0
2006-03-03 13:10:00,29.24,29.29,29.24,29.26,6800.0,16.1457,16.1733,16.1457,16.1568,6800.0
2006-03-03 13:20:00,29.27,29.34,29.26,29.31,7300.0,16.1623,16.2009,16.1568,16.1844,7300.0
2006-03-03 13:30:00,29.34,29.35,29.28,29.28,13800.0,16.2009,16.2064,16.1678,16.1678,13800.0
2006-03-03 13:40:00,29.27,29.34,29.27,29.29,9000.0,16.1623,16.2009,16.1623,16.1733,9000.0
2006-03-03 13:50:00,29.29,29.3,29.27,29.27,7600.0,16.1733,16.1788,16.1623,16.1623,7600.0
2006-03-03 14:00:00,29.26,29.27,29.24,29.25,8300.0,16.1568,16.1623,16.1457,16.1512,8300.0
2006-03-03 14:10:00,29.25,29.26,29.23,29.26,4900.0,16.1512,16.1568,16.1402,16.1568,4900.0
2006-03-03 14:20:00,29.26,29.26,29.22,29.25,7700.0,16.1568,16.1568,16.1347,16.1512,7700.0
2006-03-03 14:30:00,29.24,29.3,29.23,29.3,8000.0,16.1457,16.1788,16.1402,16.1788,8000.0
2006-03-03 14:40:00,29.29,29.3,29.26,29.27,10400.0,16.1733,16.1788,16.1568,16.1623,10400.0
2006-03-03 14:50:00,29.27,29.31,29.27,29.28,11100.0,16.1623,16.1844,16.1623,16.1678,11100.0
2006-03-03 15:00:00,29.28,29.28,29.24,29.26,15200.0,16.1678,16.1678,16.1457,16.1568,15200.0
2006-03-03 15:10:00,29.26,29.29,29.24,29.28,19200.0,16.1568,16.1733,16.1457,16.1678,19200.0
2006-03-03 15:20:00,29.26,29.29,29.25,29.27,16700.0,16.1568,16.1733,16.1512,16.1623,16700.0
2006-03-03 15:30:00,29.27,29.29,29.24,29.27,15200.0,16.1623,16.1733,16.1457,16.1623,15200.0
2006-03-03 15:40:00,29.27,29.27,29.25,29.25,10800.0,16.1623,16.1623,16.1512,16.1512,10800.0
2006-03-03 15:50:00,29.26,29.26,29.23,29.24,35000.0,16.1568,16.1568,16.1402,16.1457,35000.0
2006-03-06 09:30:00,29.14,29.22,29.14,29.18,7500.0,16.0905,16.1347,16.0905,16.1126,7500.0
2006-03-06 09:40:00,29.15,29.16,29.06,29.11,8200.0,16.096,16.1015,16.0463,16.0739,8200.0
2006-03-06 09:50:00,29.12,29.12,29.07,29.08,14600.0,16.0794,16.0794,16.0518,16.0574,14600.0
2006-03-06 10:00:00,29.07,29.1,29.05,29.08,10800.0,16.0518,16.0684,16.0408,16.0574,10800.0
2006-03-06 10:10:00,29.08,29.11,29.06,29.11,15900.0,16.0574,16.0739,16.0463,16.0739,15900.0
2006-03-06 10:20:00,29.1,29.1,29.02,29.02,27000.0,16.0684,16.0684,16.0242,16.0242,27000.0
2006-03-06 10:30:00,29.02,29.03,28.98,29.0,24200.0,16.0242,16.0297,16.0021,16.0132,24200.0
2006-03-06 10:40:00,28.99,29.03,28.99,29.02,10100.0,16.0077,16.0297,16.0077,16.0242,10100.0
2006-03-06 10:50:00,29.03,29.06,29.02,29.06,7300.0,16.0297,16.0463,16.0242,16.0463,7300.0
2006-03-06 11:00:00,29.06,29.08,29.03,29.04,7200.0,16.0463,16.0574,16.0297,16.0353,7200.0
2006-03-06 11:10:00,29.03,29.06,29.03,29.03,7200.0,16.0297,16.0463,16.0297,16.0297,7200.0
2006-03-06 11:20:00,29.03,29.05,29.02,29.03,11500.0,16.0297,16.0408,16.0242,16.0297,11500.0
2006-03-06 11:30:00,29.04,29.04,29.0,29.02,12500.0,16.0353,16.0353,16.0132,16.0242,12500.0
2006-03-06 11:40:00,29.02,29.02,28.98,28.98,20400.0,16.0242,16.0242,16.0021,16.0021,20400.0
2006-03-06 11:50:00,28.98,29.03,28.98,29.03,4400.0,16.0021,16.0297,16.0021,16.0297,4400.0
2006-03-06 12:00:00,29.03,29.08,29.02,29.06,22300.0,16.0297,16.0574,16.0242,16.0463,22300.0
2006-03-06 12:10:00,29.07,29.07,29.04,29.06,3100.0,16.0518,16.0518,16.0353,16.0463,3100.0
2006-03-06 12:20:00,29.06,29.09,29.05,29.08,11100.0,16.0463,16.0629,16.0408,16.0574,11100.0
2006-03-06 12:30:00,29.07,29.07,29.03,29.04,8300.0,16.0518,16.0518,16.0297,16.0353,8300.0
2006-03-06 12:40:00,29.04,29.05,29.01,29.01,6900.0,16.0353,16.0408,16.0187,16.0187,6900.0
2006-03-06 12:50:00,29.01,29.05,29.0,29.03,11100.0,16.0187,16.0408,16.0132,16.0297,11100.0
2006-03-06 13:00:00,29.02,29.06,29.0,29.02,15700.0,16.0242,16.0463,16.0132,16.0242,15700.0
2006-03-06 13:10:00,29.01,29.03,29.0,29.03,8900.0,16.0187,16.0297,16.0132,16.0297,8900.0
2006-03-06 13:20:00,29.02,29.04,28.99,29.0,12500.0,16.0242,16.0353,16.0077,16.0132,12500.0
2006-03-06 13:30:00,28.96,28.98,28.9,28.94,12300.0,15.9911,16.0021,15.958,15.9801,12300.0
2006-03-06 13:40:00,28.93,28.98,28.92,28.93,21700.0,15.9745,16.0021,15.969,15.9745,21700.0
2006-03-06 13:50:00,28.93,29.0,28.92,29.0,11700.0,15.9745,16.0132,15.969,16.0132,11700.0
2006-03-06 14:00:00,28.97,29.01,28.96,29.01,13600.0,15.9966,16.0187,15.9911,16.0187,13600.0
2006-03-06 14:10:00,29.02,29.06,29.01,29.04,9100.0,16.0242,16.0463,16.0187,16.0353,9100.0
2006-03-06 14:20:00,29.04,29.04,28.98,29.01,21300.0,16.0353,16.0353,16.0021,16.0187,21300.0
2006-03-06 14:30:00,28.99,29.02,28.98,29.0,13000.0,16.0077,16.0242,16.0021,16.0132,13000.0
2006-03-06 14:40:00,28.99,29.0,28.96,28.98,23900.0,16.0077,16.0132,15.9911,16.0021,23900.0
2006-03-06 14:50:00,28.98,29.0,28.97,29.0,15800.0,16.0021,16.0132,15.9966,16.0132,15800.0
2006-03-06 15:00:00,29.0,29.03,28.98,28.99,23200.0,16.0132,16.0297,16.0021,16.0077,23200.0
2006-03-06 15:10:00,28.98,29.05,28.97,29.01,18600.0,16.0021,16.0408,15.9966,16.0187,18600.0
2006-03-06 15:20:00,28.99,29.02,28.98,28.98,12900.0,16.0077,16.0242,16.0021,16.0021,12900.0
2006-03-06 15:30:00,28.99,29.02,28.98,29.01,20100.0,16.0077,16.0242,16.0021,16.0187,20100.0
2006-03-06 15:40:00,29.0,29.01,29.0,29.0,7300.0,16.0132,16.0187,16.0132,16.0132,7300.0
2006-03-06 15:50:00,29.01,29.05,29.0,29.03,8800.0,16.0187,16.0408,16.0132,16.0297,8800.0
2006-03-07 09:30:00,28.9,29.03,28.86,29.03,12800.0,15.958,16.0297,15.9359,16.0297,12800.0
2006-03-07 09:40:00,29.03,29.12,29.03,29.06,8400.0,16.0297,16.0794,16.0297,16.0463,8400.0
2006-03-07 09:50:00,29.04,29.1,29.0,29.1,15500.0,16.0353,16.0684,16.0132,16.0684,15500.0
2006-03-07 10:00:00,29.09,29.17,29.09,29.14,8000.0,16.0629,16.1071,16.0629,16.0905,8000.0
2006-03-07 10:10:00,29.12,29.14,29.09,29.13,1900.0,16.0794,16.0905,16.0629,16.085,1900.0
2006-03-07 10:20:00,29.14,29.14,29.07,29.09,3100.0,16.0905,16.0905,16.0518,16.0629,3100.0
2006-03-07 10:30:00,29.09,29.09,29.05,29.05,1000.0,16.0629,16.0629,16.0408,16.0408,1000.0
2006-03-07 10:40:00,29.07,29.07,29.05,29.06,3900.0,16.0518,16.0518,16.0408,16.0463,3900.0
2006-03-07 10:50:00,29.07,29.09,29.02,29.02,3800.0,16.0518,16.0629,16.0242,16.0242,3800.0
2006-03-07 11:00:00,29.02,29.04,28.99,29.01,4900.0,16.0242,16.0353,16.0077,16.0187,4900.0
2006-03-07 11:10:00,29.02,29.04,29.0,29.02,3600.0,16.0242,16.0353,16.0132,16.0242,3600.0
2006-03-07 11:20:00,29.02,29.03,29.0,29.02,4300.0,16.0242,16.0297,16.0132,16.0242,4300.0
2006-03-07 11:30:00,29.03,29.04,28.99,29.01,8900.0,16.0297,16.0353,16.0077,16.0187,8900.0
2006-03-07 11:40:00,29.04,29.08,29.01,29.04,4500.0,16.0353,16.0574,16.0187,16.0353,4500.0
2006-03-07 11:50:00,29.05,29.06,29.04,29.04,2400.0,16.0408,16.0463,16.0353,16.0353,2400.0
2006-03-07 12:00:00,29.06,29.1,29.06,29.1,2000.0,16.0463,16.0684,16.0463,16.0684,2000.0
2006-03-07 12:10:00,29.09,29.09,29.08,29.08,1500.0,16.0629,16.0629,16.0574,16.0574,1500.0
2006-03-07 12:20:00,29.08,29.08,29.05,29.07,1300.0,16.0574,16.0574,16.0408,16.0518,1300.0
2006-03-07 12:30:00,29.06,29.06,28.99,28.99,2900.0,16.0463,16.0463,16.0077,16.0077,2900.0
2006-03-07 12:40:00,29.0,29.02,28.99,28.99,3400.0,16.0132,16.0242,16.0077,16.0077,3400.0
2006-03-07 12:50:00,29.0,29.04,28.96,28.96,4300.0,16.0132,16.0353,15.9911,15.9911,4300.0
2006-03-07 13:00:00,28.98,29.02,28.97,29.0,3400.0,16.0021,16.0242,15.9966,16.0132,3400.0
2006-03-07 13:10:00,29.0,29.0,28.98,28.98,2300.0,16.0132,16.0132,16.0021,16.0021,2300.0
2006-03-07 13:20:00,28.99,29.0,28.98,28.99,3600.0,16.0077,16.0132,16.0021,16.0077,3600.0
2006-03-07 13:30:00,28.99,29.03,28.99,29.02,5100.0,16.0077,16.0297,16.0077,16.0242,5100.0
2006-03-07 13:40:00,29.01,29.04,29.01,29.04,1300.0,16.0187,16.0353,16.0187,16.0353,1300.0
2006-03-07 13:50:00,29.04,29.07,29.02,29.04,2300.0,16.0353,16.0518,16.0242,16.0353,2300.0
2006-03-07 14:00:00,29.03,29.05,29.0,29.05,2900.0,16.0297,16.0408,16.0132,16.0408,2900.0
2006-03-07 14:10:00,29.04,29.04,29.01,29.01,2200.0,16.0353,16.0353,16.0187,16.0187,2200.0
2006-03-07 14:20:00,29.01,29.05,29.01,29.03,3000.0,16.0187,16.0408,16.0187,16.0297,3000.0
2006-03-07 14:30:00,29.01,29.05,29.0,29.01,2200.0,16.0187,16.0408,16.0132,16.0187,2200.0
2006-03-07 14:40:00,29.04,29.05,29.01,29.05,4700.0,16.0353,16.0408,16.0187,16.0408,4700.0
2006-03-07 14:50:00,29.05,29.09,29.05,29.06,1200.0,16.0408,16.0629,16.0408,16.0463,1200.0
2006-03-07 15:00:00,29.06,29.1,29.04,29.06,3900.0,16.0463,16.0684,16.0353,16.0463,3900.0
2006-03-07 15:10:00,29.07,29.07,29.03,29.05,5100.0,16.0518,16.0518,16.0297,16.0408,5100.0
2006-03-07 15:20:00,29.05,29.07,29.04,29.05,8300.0,16.0408,16.0518,16.0353,16.0408,8300.0
2006-03-07 15:30:00,29.05,29.08,29.03,29.08,8500.0,16.0408,16.0574,16.0297,16.0574,8500.0
2006-03-07 15:40:00,29.08,29.08,29.01,29.02,8500.0,16.0574,16.0574,16.0187,16.0242,8500.0
2006-03-07 15:50:00,29.02,29.08,29.02,29.06,14100.0,16.0242,16.0574,16.0242,16.0463,14100.0
2006-03-08 09:30:00,29.0,29.2,29.0,29.07,12300.0,16.0132,16.1236,16.0132,16.0518,12300.0
2006-03-08 09:40:00,29.07,29.08,28.95,28.96,6200.0,16.0518,16.0574,15.9856,15.9911,6200.0
2006-03-08 09:50:00,28.94,29.02,28.94,28.97,5800.0,15.9801,16.0242,15.9801,15.9966,5800.0
2006-03-08 10:00:00,29.0,29.05,28.98,28.99,5000.0,16.0132,16.0408,16.0021,16.0077,5000.0
2006-03-08 10:10:00,28.95,29.0,28.9,28.94,7100.0,15.9856,16.0132,15.958,15.9801,7100.0
2006-03-08 10:20:00,28.94,28.94,28.88,28.9,3900.0,15.9801,15.9801,15.9469,15.958,3900.0
2006-03-08 10:30:00,28.9,29.0,28.9,29.0,7200.0,15.958,16.0132,15.958,16.0132,7200.0
2006-03-08 10:40:00,28.99,29.0,28.9,28.91,5000.0,16.0077,16.0132,15.958,15.9635,5000.0
2006-03-08 10:50:00,28.89,28.95,28.88,28.92,11000.0,15.9524,15.9856,15.9469,15.969,11000.0
2006-03-08 11:00:00,28.92,28.93,28.86,28.9,5600.0,15.969,15.9745,15.9359,15.958,5600.0
2006-03-08 11:10:00,28.9,28.91,28.84,28.91,4600.0,15.958,15.9635,15.9248,15.9635,4600.0
2006-03-08 11:20:00,28.9,28.9,28.87,28.87,4100.0,15.958,15.958,15.9414,15.9414,4100.0
2006-03-08 11:30:00,28.84,28.91,28.8,28.87,8600.0,15.9248,15.9635,15.9027,15.9414,8600.0
2006-03-08 11:40:00,28.87,28.88,28.79,28.82,5900.0,15.9414,15.9469,15.8972,15.9138,5900.0
2006-03-08 11:50:00,28.82,28.85,28.76,28.85,8700.0,15.9138,15.9304,15.8807,15.9304,8700.0
2006-03-08 12:00:00,28.85,28.9,28.85,28.9,13800.0,15.9304,15.958,15.9304,15.958,13800.0
2006-03-08 12:10:00,28.89,28.89,28.88,28.89,3900.0,15.9524,15.9524,15.9469,15.9524,3900.0
2006-03-08 12:20:00,28.91,28.93,28.84,28.91,12600.0,15.9635,15.9745,15.9248,15.9635,12600.0
2006-03-08 12:30:00,28.91,28.91,28.86,28.9,18400.0,15.9635,15.9635,15.9359,15.958,18400.0
2006-03-08 12:40:00,28.89,28.91,28.89,28.91,8500.0,15.9524,15.9635,15.9524,15.9635,8500.0
2006-03-08 12:50:00,28.91,29.0,28.91,29.0,5600.0,15.9635,16.0132,15.9635,16.0132,5600.0
2006-03-08 13:00:00,29.0,29.06,29.0,29.05,8900.0,16.0132,16.0463,16.0132,16.0408,8900.0
2006-03-08 13:10:00,29.05,29.05,28.9,29.01,11600.0,16.0408,16.0408,15.958,16.0187,11600.0
2006-03-08 13:20:00,29.01,29.01,29.0,29.0,2100.0,16.0187,16.0187,16.0132,16.0132,2100.0
2006-03-08 13:30:00,29.0,29.01,28.99,28.99,3600.0,16.0132,16.0187,16.0077,16.0077,3600.0
2006-03-08 13:40:00,28.98,29.0,28.97,29.0,3100.0,16.0021,16.0132,15.9966,16.0132,3100.0
2006-03-08 13:50:00,29.0,29.02,28.99,28.99,3000.0,16.0132,16.0242,16.0077,16.0077,3000.0
2006-03-08 14:00:00,28.99,29.07,28.99,29.07,10700.0,16.0077,16.0518,16.0077,16.0518,10700.0
2006-03-08 14:10:00,29.07,29.08,29.05,29.05,12200.0,16.0518,16.0574,16.0408,16.0408,12200.0
2006-03-08 14:20:00,29.04,29.05,29.01,29.02,4500.0,16.0353,16.0408,16.0187,16.0242,4500.0
2006-03-08 14:30:00,29.01,29.06,29.01,29.05,9400.0,16.0187,16.0463,16.0187,16.0408,9400.0
2006-03-08 14:40:00,29.04,29.06,29.03,29.06,6800.0,16.0353,16.0463,16.0297,16.0463,6800.0
2006-03-08 14:50:00,29.03,29.05,29.0,29.0,2600.0,16.0297,16.0408,16.0132,16.0132,2600.0
2006-03-08 15:00:00,29.0,29.01,28.98,29.01,7900.0,16.0132,16.0187,16.0021,16.0187,7900.0
2006-03-08 15:10:00,29.01,29.01,28.97,28.97,3900.0,16.0187,16.0187,15.9966,15.9966,3900.0
2006-03-08 15:20:00,28.98,28.98,28.91,28.96,16900.0,16.0021,16.0021,15.9635,15.9911,16900.0
2006-03-08 15:30:00,28.93,28.95,28.89,28.9,4400.0,15.9745,15.9856,15.9524,15.958,4400.0
2006-03-08 15:40:00,28.9,28.92,28.9,28.9,8600.0,15.958,15.969,15.958,15.958,8600.0
2006-03-08 15:50:00,28.9,28.91,28.89,28.9,10200.0,15.958,15.9635,15.9524,15.958,10200.0
2006-03-09 09:30:00,28.8,28.84,28.79,28.84,21700.0,15.9027,15.9248,15.8972,15.9248,21700.0
2006-03-09 09:40:00,28.85,28.87,28.77,28.79,9900.0,15.9304,15.9414,15.8862,15.8972,9900.0
2006-03-09 09:50:00,28.8,28.81,28.79,28.81,3600.0,15.9027,15.9083,15.8972,15.9083,3600.0
2006-03-09 10:00:00,28.81,28.84,28.81,28.82,4500.0,15.9083,15.9248,15.9083,15.9138,4500.0
2006-03-09 10:10:00,28.83,28.83,28.8,28.82,700.0,15.9193,15.9193,15.9027,15.9138,700.0
2006-03-09 10:20:00,28.82,28.84,28.79,28.83,6300.0,15.9138,15.9248,15.8972,15.9193,6300.0
2006-03-09 10:30:00,28.83,28.88,28.81,28.88,7600.0,15.9193,15.9469,15.9083,15.9469,7600.0
2006-03-09 10:40:00,28.88,28.88,28.84,28.84,4800.0,15.9469,15.9469,15.9248,15.9248,4800.0
2006-03-09 10:50:00,28.85,28.88,28.83,28.85,6200.0,15.9304,15.9469,15.9193,15.9304,6200.0
2006-03-09 11:00:00,28.85,28.88,28.85,28.86,2100.0,15.9304,15.9469,15.9304,15.9359,2100.0
2006-03-09 11:10:00,28.86,28.86,28.84,28.85,1300.0,15.9359,15.9359,15.9248,15.9304,1300.0
2006-03-09 11:20:00,28.86,28.88,28.86,28.88,4500.0,15.9359,15.9469,15.9359,15.9469,4500.0
2006-03-09 11:30:00,28.88,28.88,28.86,28.87,3300.0,15.9469,15.9469,15.9359,15.9414,3300.0
2006-03-09 11:40:00,28.88,28.88,28.85,28.85,3800.0,15.9469,15.9469,15.9304,15.9304,3800.0
2006-03-09 11:50:00,28.85,28.85,28.83,28.83,3400.0,15.9304,15.9304,15.9193,15.9193,3400.0
2006-03-09 12:00:00,28.83,28.84,28.8,28.8,2300.0,15.9193,15.9248,15.9027,15.9027,2300.0
2006-03-09 12:10:00,28.8,28.8,28.78,28.78,3100.0,15.9027,15.9027,15.8917,15.8917,3100.0
2006-03-09 12:20:00,28.79,28.79,28.78,28.79,5500.0,15.8972,15.8972,15.8917,15.8972,5500.0
2006-03-09 12:30:00,28.78,28.78,28.76,28.76,6800.0,15.8917,15.8917,15.8807,15.8807,6800.0
2006-03-09 12:40:00,28.76,28.79,28.76,28.78,5600.0,15.8807,15.8972,15.8807,15.8917,5600.0
2006-03-09 12:50:00,28.78,28.79,28.78,28.79,2700.0,15.8917,15.8972,15.8917,15.8972,2700.0
2006-03-09 13:00:00,28.78,28.78,28.75,28.75,4500.0,15.8917,15.8917,15.8751,15.8751,4500.0
2006-03-09 13:10:00,28.76,28.76,28.7,28.72,7400.0,15.8807,15.8807,15.8475,15.8586,7400.0
2006-03-09 13:20:00,28.72,28.72,28.69,28.7,5600.0,15.8586,15.8586,15.842,15.8475,5600.0
2006-03-09 13:30:00,28.7,28.71,28.68,28.69,4400.0,15.8475,15.8531,15.8365,15.842,4400.0
2006-03-09 13:40:00,28.69,28.7,28.68,28.7,3000.0,15.842,15.8475,15.8365,15.8475,3000.0
2006-03-09 13:50:00,28.7,28.71,28.69,28.7,4300.0,15.8475,15.8531,15.842,15.8475,4300.0
2006-03-09 14:00:00,28.7,28.76,28.7,28.76,11900.0,15.8475,15.8807,15.8475,15.8807,11900.0
2006-03-09 14:10:00,28.76,28.81,28.76,28.81,5100.0,15.8807,15.9083,15.8807,15.9083,5100.0
2006-03-09 14:20:00,28.8,28.8,28.79,28.8,3700.0,15.9027,15.9027,15.8972,15.9027,3700.0
2006-03-09 14:30:00,28.81,28.82,28.8,28.8,3700.0,15.9083,15.9138,15.9027,15.9027,3700.0
2006-03-09 14:40:00,28.8,28.8,28.76,28.77,40200.0,15.9027,15.9027,15.8807,15.8862,40200.0
2006-03-09 14:50:00,28.76,28.77,28.74,28.74,5000.0,15.8807,15.8862,15.8696,15.8696,5000.0
2006-03-09 15:00:00,28.74,28.75,28.68,28.69,7800.0,15.8696,15.8751,15.8365,15.842,7800.0
2006-03-09 15:10:00,28.69,28.7,28.68,28.7,14500.0,15.842,15.8475,15.8365,15.8475,14500.0
2006-03-09 15:20:00,28.69,28.71,28.68,28.71,5800.0,15.842,15.8531,15.8365,15.8531,5800.0
2006-03-09 15:30:00,28.71,28.71,28.7,28.7,6800.0,15.8531,15.8531,15.8475,15.8475,6800.0
2006-03-09 15:40:00,28.71,28.71,28.68,28.69,9300.0,15.8531,15.8531,15.8365,15.842,9300.0
2006-03-09 15:50:00,28.68,28.7,28.68,28.7,17200.0,15.8365,15.8475,15.8365,15.8475,17200.0
2006-03-10 09:30:00,28.74,28.76,28.67,28.67,5500.0,15.8696,15.8807,15.831,15.831,5500.0
2006-03-10 09:40:00,28.63,28.76,28.63,28.76,10100.0,15.8089,15.8807,15.8089,15.8807,10100.0
2006-03-10 09:50:00,28.76,28.82,28.72,28.82,3600.0,15.8807,15.9138,15.8586,15.9138,3600.0
2006-03-10 10:00:00,28.82,28.88,28.82,28.88,1000.0,15.9138,15.9469,15.9138,15.9469,1000.0
2006-03-10 10:10:00,28.86,28.92,28.84,28.91,3700.0,15.9359,15.969,15.9248,15.9635,3700.0
2006-03-10 10:20:00,28.91,28.92,28.87,28.88,8000.0,15.9635,15.969,15.9414,15.9469,8000.0
2006-03-10 10:30:00,28.88,28.88,28.86,28.88,6800.0,15.9469,15.9469,15.9359,15.9469,6800.0
2006-03-10 10:40:00,28.88,28.95,28.88,28.94,5600.0,15.9469,15.9856,15.9469,15.9801,5600.0
2006-03-10 10:50:00,28.94,28.94,28.91,28.94,4200.0,15.9801,15.9801,15.9635,15.9801,4200.0
2006-03-10 11:00:00,28.94,28.94,28.9,28.91,2800.0,15.9801,15.9801,15.958,15.9635,2800.0
2006-03-10 11:10:00,28.88,28.92,28.88,28.92,3000.0,15.9469,15.969,15.9469,15.969,3000.0
2006-03-10 11:20:00,28.9,28.93,28.9,28.93,2900.0,15.958,15.9745,15.958,15.9745,2900.0
2006-03-10 11:30:00,28.95,28.95,28.92,28.92,1200.0,15.9856,15.9856,15.969,15.969,1200.0
2006-03-10 11:40:00,28.92,28.93,28.9,28.92,3200.0,15.969,15.9745,15.958,15.969,3200.0
2006-03-10 11:50:00,28.92,28.95,28.92,28.92,2700.0,15.969,15.9856,15.969,15.969,2700.0
2006-03-10 12:00:00,28.92,28.97,28.92,28.96,3200.0,15.969,15.9966,15.969,15.9911,3200.0
2006-03-10 12:10:00,28.95,28.96,28.93,28.93,2600.0,15.9856,15.9911,15.9745,15.9745,2600.0
2006-03-10 12:20:00,28.92,28.93,28.91,28.91,900.0,15.969,15.9745,15.9635,15.9635,900.0
2006-03-10 12:30:00,28.92,28.92,28.9,28.9,2800.0,15.969,15.969,15.958,15.958,2800.0
2006-03-10 12:40:00,28.9,28.92,28.89,28.91,4600.0,15.958,15.969,15.9524,15.9635,4600.0
2006-03-10 12:50:00,28.91,28.92,28.86,28.86,5200.0,15.9635,15.969,15.9359,15.9359,5200.0
2006-03-10 13:00:00,28.9,28.9,28.87,28.88,2500.0,15.958,15.958,15.9414,15.9469,2500.0
2006-03-10 13:10:00,28.89,28.91,28.89,28.91,1800.0,15.9524,15.9635,15.9524,15.9635,1800.0
2006-03-10 13:20:00,28.9,28.9,28.88,28.88,3200.0,15.958,15.958,15.9469,15.9469,3200.0
2006-03-10 13:30:00,28.87,28.88,28.86,28.87,2900.0,15.9414,15.9469,15.9359,15.9414,2900.0
2006-03-10 13:40:00,28.88,28.92,28.88,28.92,3300.0,15.9469,15.969,15.9469,15.969,3300.0
2006-03-10 13:50:00,28.92,28.92,28.9,28.91,1700.0,15.969,15.969,15.958,15.9635,1700.0
2006-03-10 14:00:00,28.92,28.93,28.9,28.91,2300.0,15.969,15.9745,15.958,15.9635,2300.0
2006-03-10 14:10:00,28.91,28.93,28.89,28.91,3200.0,15.9635,15.9745,15.9524,15.9635,3200.0
2006-03-10 14:20:00,28.92,28.94,28.9,28.9,1800.0,15.969,15.9801,15.958,15.958,1800.0
2006-03-10 14:30:00,28.88,28.88,28.87,28.88,3000.0,15.9469,15.9469,15.9414,15.9469,3000.0
2006-03-10 14:40:00,28.87,28.88,28.82,28.82,4100.0,15.9414,15.9469,15.9138,15.9138,4100.0
2006-03-10 14:50:00,28.83,28.85,28.8,28.8,2900.0,15.9193,15.9304,15.9027,15.9027,2900.0
2006-03-10 15:00:00,28.81,28.84,28.81,28.83,4700.0,15.9083,15.9248,15.9083,15.9193,4700.0
2006-03-10 15:10:00,28.83,28.88,28.83,28.88,7900.0,15.9193,15.9469,15.9193,15.9469,7900.0
2006-03-10 15:20:00,28.87,28.89,28.87,28.89,6600.0,15.9414,15.9524,15.9414,15.9524,6600.0
2006-03-10 15:30:00,28.9,28.94,28.9,28.94,5500.0,15.958,15.9801,15.958,15.9801,5500.0
2006-03-10 15:40:00,28.93,28.96,28.93,28.96,13000.0,15.9745,15.9911,15.9745,15.9911,13000.0
2006-03-10 15:50:00,28.96,28.98,28.94,28.98,16500.0,15.9911,16.0021,15.9801,16.0021,16500.0
2006-03-13 09:30:00,29.0,29.0,28.93,28.98,13700.0,16.0132,16.0132,15.9745,16.0021,13700.0
2006-03-13 09:40:00,28.97,29.0,28.95,29.0,11600.0,15.9966,16.0132,15.9856,16.0132,11600.0
2006-03-13 09:50:00,28.99,28.99,28.94,28.99,8400.0,16.0077,16.0077,15.9801,16.0077,8400.0
2006-03-13 10:00:00,28.99,28.99,28.96,28.96,3200.0,16.0077,16.0077,15.9911,15.9911,3200.0
2006-03-13 10:10:00,28.97,28.99,28.95,28.99,8800.0,15.9966,16.0077,15.9856,16.0077,8800.0
2006-03-13 10:20:00,28.99,28.99,28.97,28.98,3800.0,16.0077,16.0077,15.9966,16.0021,3800.0
2006-03-13 10:30:00,28.98,28.98,28.96,28.96,6900.0,16.0021,16.0021,15.9911,15.9911,6900.0
2006-03-13 10:40:00,28.97,28.99,28.95,28.99,9300.0,15.9966,16.0077,15.9856,16.0077,9300.0
2006-03-13 10:50:00,28.99,29.0,28.97,28.98,4600.0,16.0077,16.0132,15.9966,16.0021,4600.0
2006-03-13 11:00:00,28.97,28.98,28.94,28.94,3500.0,15.9966,16.0021,15.9801,15.9801,3500.0
2006-03-13 11:10:00,28.95,28.95,28.9,28.91,4400.0,15.9856,15.9856,15.958,15.9635,4400.0
2006-03-13 11:20:00,28.91,28.92,28.88,28.91,9600.0,15.9635,15.969,15.9469,15.9635,9600.0
2006-03-13 11:30:00,28.91,28.93,28.88,28.93,6700.0,15.9635,15.9745,15.9469,15.9745,6700.0
2006-03-13 11:40:00,28.93,28.96,28.92,28.93,6100.0,15.9745,15.9911,15.969,15.9745,6100.0
2006-03-13 11:50:00,28.92,28.92,28.89,28.9,8300.0,15.969,15.969,15.9524,15.958,8300.0
2006-03-13 12:00:00,28.9,28.9,28.86,28.86,4700.0,15.958,15.958,15.9359,15.9359,4700.0
2006-03-13 12:10:00,28.87,28.94,28.87,28.94,7900.0,15.9414,15.9801,15.9414,15.9801,7900.0
2006-03-13 12:20:00,28.94,28.95,28.92,28.92,5300.0,15.9801,15.9856,15.969,15.969,5300.0
2006-03-13 12:30:00,28.93,28.95,28.92,28.95,5000.0,15.9745,15.9856,15.969,15.9856,5000.0
2006-03-13 12:40:00,28.93,28.94,28.91,28.93,3600.0,15.9745,15.9801,15.9635,15.9745,3600.0
2006-03-13 12:50:00,28.91,28.94,28.88,28.94,4600.0,15.9635,15.9801,15.9469,15.9801,4600.0
2006-03-13 13:00:00,28.94,28.94,28.89,28.89,3000.0,15.9801,15.9801,15.9524,15.9524,3000.0
2006-03-13 13:10:00,28.9,28.9,28.87,28.9,5100.0,15.958,15.958,15.9414,15.958,5100.0
2006-03-13 13:20:00,28.91,28.94,28.9,28.91,5600.0,15.9635,15.9801,15.958,15.9635,5600.0
2006-03-13 13:30:00,28.94,28.98,28.93,28.96,3800.0,15.9801,16.0021,15.9745,15.9911,3800.0
2006-03-13 13:40:00,28.95,28.96,28.94,28.96,6600.0,15.9856,15.9911,15.9801,15.9911,6600.0
2006-03-13 13:50:00,28.97,28.98,28.93,28.94,4900.0,15.9966,16.0021,15.9745,15.9801,4900.0
2006-03-13 14:00:00,28.93,28.99,28.93,28.99,7200.0,15.9745,16.0077,15.9745,16.0077,7200.0
2006-03-13 14:10:00,28.99,28.99,28.97,28.97,4300.0,16.0077,16.0077,15.9966,15.9966,4300.0
2006-03-13 14:20:00,28.98,28.98,28.96,28.96,3500.0,16.0021,16.0021,15.9911,15.9911,3500.0
2006-03-13 14:30:00,28.97,28.99,28.96,28.96,7500.0,15.9966,16.0077,15.9911,15.9911,7500.0
2006-03-13 14:40:00,28.97,28.97,28.92,28.92,7000.0,15.9966,15.9966,15.969,15.969,7000.0
2006-03-13 14:50:00,28.91,28.92,28.88,28.91,4700.0,15.9635,15.969,15.9469,15.9635,4700.0
2006-03-13 15:00:00,28.91,28.95,28.91,28.95,5700.0,15.9635,15.9856,15.9635,15.9856,5700.0
2006-03-13 15:10:00,28.95,28.98,28.94,28.97,10000.0,15.9856,16.0021,15.9801,15.9966,10000.0
2006-03-13 15:20:00,28.96,28.96,28.9,28.9,8200.0,15.9911,15.9911,15.958,15.958,8200.0
2006-03-13 15:30:00,28.91,28.95,28.89,28.95,4200.0,15.9635,15.9856,15.9524,15.9856,4200.0
2006-03-13 15:40:00,28.95,28.99,28.95,28.95,17200.0,15.9856,16.0077,15.9856,15.9856,17200.0
2006-03-13 15:50:00,28.96,28.96,28.92,28.95,43300.0,15.9911,15.9911,15.969,15.9856,43300.0
2006-03-14 09:30:00,28.96,28.96,28.91,28.92,3800.0,15.9911,15.9911,15.9635,15.969,3800.0
2006-03-14 09:40:00,28.9,28.93,28.87,28.9,2900.0,15.958,15.9745,15.9414,15.958,2900.0
2006-03-14 09:50:00,28.91,28.98,28.91,28.95,3900.0,15.9635,16.0021,15.9635,15.9856,3900.0
2006-03-14 10:00:00,28.96,28.96,28.91,28.92,3200.0,15.9911,15.9911,15.9635,15.969,3200.0
2006-03-14 10:10:00,28.88,28.93,28.88,28.91,4400.0,15.9469,15.9745,15.9469,15.9635,4400.0
2006-03-14 10:20:00,28.91,28.91,28.84,28.86,4300.0,15.9635,15.9635,15.9248,15.9359,4300.0
2006-03-14 10:30:00,28.87,28.89,28.86,28.87,2700.0,15.9414,15.9524,15.9359,15.9414,2700.0
2006-03-14 10:40:00,28.84,28.86,28.8,28.83,7000.0,15.9248,15.9359,15.9027,15.9193,7000.0
2006-03-14 10:50:00,28.84,28.85,28.82,28.84,3000.0,15.9248,15.9304,15.9138,15.9248,3000.0
2006-03-14 11:00:00,28.84,28.87,28.83,28.87,1600.0,15.9248,15.9414,15.9193,15.9414,1600.0
2006-03-14 11:10:00,28.86,28.92,28.84,28.91,7600.0,15.9359,15.969,15.9248,15.9635,7600.0
2006-03-14 11:20:00,28.91,28.98,28.89,28.98,30300.0,15.9635,16.0021,15.9524,16.0021,30300.0
2006-03-14 11:30:00,28.98,29.05,28.98,29.01,14700.0,16.0021,16.0408,16.0021,16.0187,14700.0
2006-03-14 11:40:00,29.03,29.07,29.03,29.06,85400.0,16.0297,16.0518,16.0297,16.0463,85400.0
2006-03-14 11:50:00,29.05,29.08,29.04,29.08,30100.0,16.0408,16.0574,16.0353,16.0574,30100.0
2006-03-14 12:00:00,29.08,29.1,29.05,29.1,10800.0,16.0574,16.0684,16.0408,16.0684,10800.0
2006-03-14 12:10:00,29.09,29.1,29.04,29.04,17200.0,16.0629,16.0684,16.0353,16.0353,17200.0
2006-03-14 12:20:00,29.04,29.05,29.02,29.03,7300.0,16.0353,16.0408,16.0242,16.0297,7300.0
2006-03-14 12:30:00,29.04,29.04,29.0,29.03,6200.0,16.0353,16.0353,16.0132,16.0297,6200.0
2006-03-14 12:40:00,29.02,29.02,29.0,29.0,1500.0,16.0242,16.0242,16.0132,16.0132,1500.0
2006-03-14 12:50:00,29.0,29.04,29.0,29.01,3000.0,16.0132,16.0353,16.0132,16.0187,3000.0
2006-03-14 13:00:00,29.01,29.04,29.01,29.01,3600.0,16.0187,16.0353,16.0187,16.0187,3600.0
2006-03-14 13:10:00,29.01,29.05,29.0,29.04,11500.0,16.0187,16.0408,16.0132,16.0353,11500.0
2006-03-14 13:20:00,29.05,29.05,29.02,29.03,1300.0,16.0408,16.0408,16.0242,16.0297,1300.0
2006-03-14 13:30:00,29.03,29.04,29.02,29.02,1600.0,16.0297,16.0353,16.0242,16.0242,1600.0
2006-03-14 13:40:00,29.01,29.02,28.99,29.02,2800.0,16.0187,16.0242,16.0077,16.0242,2800.0
2006-03-14 13:50:00,29.01,29.04,29.01,29.03,3400.0,16.0187,16.0353,16.0187,16.0297,3400.0
2006-03-14 14:00:00,29.04,29.04,29.0,29.0,4800.0,16.0353,16.0353,16.0132,16.0132,4800.0
2006-03-14 14:10:00,29.0,29.02,29.0,29.01,4700.0,16.0132,16.0242,16.0132,16.0187,4700.0
2006-03-14 14:20:00,29.01,29.04,29.01,29.04,8800.0,16.0187,16.0353,16.0187,16.0353,8800.0
2006-03-14 14:30:00,29.05,29.05,29.03,29.03,8300.0,16.0408,16.0408,16.0297,16.0297,8300.0
2006-03-14 14:40:00,29.04,29.05,29.03,29.04,3300.0,16.0353,16.0408,16.0297,16.0353,3300.0
2006-03-14 14:50:00,29.04,29.04,29.02,29.03,3000.0,16.0353,16.0353,16.0242,16.0297,3000.0
2006-03-14 15:00:00,29.03,29.04,29.03,29.04,2800.0,16.0297,16.0353,16.0297,16.0353,2800.0
2006-03-14 15:10:00,29.04,29.04,28.99,29.02,11200.0,16.0353,16.0353,16.0077,16.0242,11200.0
2006-03-14 15:20:00,29.03,29.04,29.02,29.03,10700.0,16.0297,16.0353,16.0242,16.0297,10700.0
2006-03-14 15:30:00,29.04,29.05,29.03,29.05,3900.0,16.0353,16.0408,16.0297,16.0408,3900.0
2006-03-14 15:40:00,29.06,29.08,29.05,29.06,6200.0,16.0463,16.0574,16.0408,16.0463,6200.0
2006-03-14 15:50:00,29.06,29.06,29.0,29.01,26800.0,16.0463,16.0463,16.0132,16.0187,26800.0
2006-03-15 09:30:00,28.97,29.11,28.97,29.09,7400.0,15.9966,16.0739,15.9966,16.0629,7400.0
2006-03-15 09:40:00,29.08,29.08,28.99,28.99,2800.0,16.0574,16.0574,16.0077,16.0077,2800.0
2006-03-15 09:50:00,28.99,29.0,28.98,28.98,2300.0,16.0077,16.0132,16.0021,16.0021,2300.0
2006-03-15 10:00:00,28.98,28.99,28.97,28.97,1700.0,16.0021,16.0077,15.9966,15.9966,1700.0
2006-03-15 10:10:00,28.97,28.97,28.92,28.95,4400.0,15.9966,15.9966,15.969,15.9856,4400.0
2006-03-15 10:20:00,28.92,28.93,28.88,28.9,4800.0,15.969,15.9745,15.9469,15.958,4800.0
2006-03-15 10:30:00,28.91,28.93,28.88,28.91,5200.0,15.9635,15.9745,15.9469,15.9635,5200.0
2006-03-15 10:40:00,28.92,28.97,28.92,28.92,3200.0,15.969,15.9966,15.969,15.969,3200.0
2006-03-15 10:50:00,28.92,28.93,28.87,28.87,5000.0,15.969,15.9745,15.9414,15.9414,5000.0
2006-03-15 11:00:00,28.87,28.88,28.84,28.87,7400.0,15.9414,15.9469,15.9248,15.9414,7400.0
2006-03-15 11:10:00,28.86,28.88,28.83,28.85,6300.0,15.9359,15.9469,15.9193,15.9304,6300.0
2006-03-15 11:20:00,28.85,28.88,28.83,28.88,10600.0,15.9304,15.9469,15.9193,15.9469,10600.0
2006-03-15 11:30:00,28.88,28.9,28.87,28.89,4900.0,15.9469,15.958,15.9414,15.9524,4900.0
2006-03-15 11:40:00,28.9,28.92,28.89,28.9,3900.0,15.958,15.969,15.9524,15.958,3900.0
2006-03-15 11:50:00,28.9,28.92,28.89,28.89,2800.0,15.958,15.969,15.9524,15.9524,2800.0
2006-03-15 12:00:00,28.89,28.9,28.88,28.88,1800.0,15.9524,15.958,15.9469,15.9469,1800.0
2006-03-15 12:10:00,28.89,28.9,28.85,28.9,7100.0,15.9524,15.958,15.9304,15.958,7100.0
2006-03-15 12:20:00,28.9,28.91,28.87,28.9,6500.0,15.958,15.9635,15.9414,15.958,6500.0
2006-03-15 12:30:00,28.9,28.91,28.89,28.91,1300.0,15.958,15.9635,15.9524,15.9635,1300.0
2006-03-15 12:40:00,28.91,28.91,28.9,28.9,2100.0,15.9635,15.9635,15.958,15.958,2100.0
2006-03-15 12:50:00,28.91,28.92,28.9,28.91,2600.0,15.9635,15.969,15.958,15.9635,2600.0
2006-03-15 13:00:00,28.9,28.93,28.9,28.93,4500.0,15.958,15.9745,15.958,15.9745,4500.0
2006-03-15 13:10:00,28.92,28.94,28.92,28.93,3500.0,15.969,15.9801,15.969,15.9745,3500.0
2006-03-15 13:20:00,28.93,28.93,28.92,28.92,2600.0,15.9745,15.9745,15.969,15.969,2600.0
2006-03-15 13:30:00,28.92,28.98,28.92,28.97,5400.0,15.969,16.0021,15.969,15.9966,5400.0
2006-03-15 13:40:00,28.97,29.0,28.97,29.0,9300.0,15.9966,16.0132,15.9966,16.0132,9300.0
2006-03-15 13:50:00,28.99,29.0,28.99,28.99,5100.0,16.0077,16.0132,16.0077,16.0077,5100.0
2006-03-15 14:00:00,28.99,29.0,28.99,29.0,5200.0,16.0077,16.0132,16.0077,16.0132,5200.0
2006-03-15 14:10:00,29.0,29.05,29.0,29.05,13400.0,16.0132,16.0408,16.0132,16.0408,13400.0
2006-03-15 14:20:00,29.04,29.06,29.03,29.04,5800.0,16.0353,16.0463,16.0297,16.0353,5800.0
2006-03-15 14:30:00,29.03,29.03,29.02,29.03,10200.0,16.0297,16.0297,16.0242,16.0297,10200.0
2006-03-15 14:40:00,29.02,29.04,29.02,29.03,2400.0,16.0242,16.0353,16.0242,16.0297,2400.0
2006-03-15 14:50:00,29.03,29.03,28.97,28.99,10700.0,16.0297,16.0297,15.9966,16.0077,10700.0
2006-03-15 15:00:00,29.0,29.04,29.0,29.03,4200.0,16.0132,16.0353,16.0132,16.0297,4200.0
2006-03-15 15:10:00,29.03,29.03,29.0,29.0,8200.0,16.0297,16.0297,16.0132,16.0132,8200.0
2006-03-15 15:20:00,29.0,29.0,28.98,28.98,8800.0,16.0132,16.0132,16.0021,16.0021,8800.0
2006-03-15 15:30:00,28.98,29.0,28.97,28.99,9300.0,16.0021,16.0132,15.9966,16.0077,9300.0
2006-03-15 15:40:00,28.99,28.99,28.97,28.99,12900.0,16.0077,16.0077,15.9966,16.0077,12900.0
2006-03-15 15:50:00,28.99,28.99,28.94,28.94,12000.0,16.0077,16.0077,15.9801,15.9801,12000.0
2006-03-16 09:30:00,28.95,29.05,28.94,29.04,20900.0,15.9856,16.0408,15.9801,16.0353,20900.0
2006-03-16 09:40:00,29.05,29.1,29.05,29.1,5600.0,16.0408,16.0684,16.0408,16.0684,5600.0
2006-03-16 09:50:00,29.1,29.1,29.03,29.03,5900.0,16.0684,16.0684,16.0297,16.0297,5900.0
2006-03-16 10:00:00,29.03,29.05,28.9,28.9,20500.0,16.0297,16.0408,15.958,15.958,20500.0
2006-03-16 10:10:00,28.92,28.97,28.89,28.93,8400.0,15.969,15.9966,15.9524,15.9745,8400.0
2006-03-16 10:20:00,28.92,28.92,28.85,28.88,11500.0,15.969,15.969,15.9304,15.9469,11500.0
2006-03-16 10:30:00,28.87,29.02,28.87,29.01,87100.0,15.9414,16.0242,15.9414,16.0187,87100.0
2006-03-16 10:40:00,29.02,29.02,28.97,28.97,15300.0,16.0242,16.0242,15.9966,15.9966,15300.0
2006-03-16 10:50:00,28.96,29.03,28.96,29.01,16700.0,15.9911,16.0297,15.9911,16.0187,16700.0
2006-03-16 11:00:00,29.02,29.03,29.0,29.02,10500.0,16.0242,16.0297,16.0132,16.0242,10500.0
2006-03-16 11:10:00,29.03,29.04,29.01,29.01,9500.0,16.0297,16.0353,16.0187,16.0187,9500.0
2006-03-16 11:20:00,29.01,29.02,29.0,29.0,14200.0,16.0187,16.0242,16.0132,16.0132,14200.0
2006-03-16 11:30:00,29.0,29.02,29.0,29.01,12100.0,16.0132,16.0242,16.0132,16.0187,12100.0
2006-03-16 11:40:00,29.01,29.04,28.98,28.98,6000.0,16.0187,16.0353,16.0021,16.0021,6000.0
2006-03-16 11:50:00,28.99,29.01,28.97,29.0,5000.0,16.0077,16.0187,15.9966,16.0132,5000.0
2006-03-16 12:00:00,29.0,29.01,29.0,29.01,9200.0,16.0132,16.0187,16.0132,16.0187,9200.0
2006-03-16 12:10:00,29.01,29.01,28.98,28.99,5500.0,16.0187,16.0187,16.0021,16.0077,5500.0
2006-03-16 12:20:00,28.98,29.0,28.97,28.99,11000.0,16.0021,16.0132,15.9966,16.0077,11000.0
2006-03-16 12:30:00,29.0,29.0,28.99,28.99,10500.0,16.0132,16.0132,16.0077,16.0077,10500.0
2006-03-16 12:40:00,29.0,29.0,28.99,29.0,8100.0,16.0132,16.0132,16.0077,16.0132,8100.0
2006-03-16 12:50:00,29.0,29.0,28.99,29.0,6600.0,16.0132,16.0132,16.0077,16.0132,6600.0
2006-03-16 13:00:00,28.99,29.0,28.98,28.99,8200.0,16.0077,16.0132,16.0021,16.0077,8200.0
2006-03-16 13:10:00,28.99,29.0,28.98,29.0,9000.0,16.0077,16.0132,16.0021,16.0132,9000.0
2006-03-16 13:20:00,29.0,29.0,28.99,29.0,16300.0,16.0132,16.0132,16.0077,16.0132,16300.0
2006-03-16 13:30:00,29.0,29.0,28.99,28.99,7500.0,16.0132,16.0132,16.0077,16.0077,7500.0
2006-03-16 13:40:00,29.0,29.03,29.0,29.0,24600.0,16.0132,16.0297,16.0132,16.0132,24600.0
2006-03-16 13:50:00,28.99,28.99,28.96,28.97,17300.0,16.0077,16.0077,15.9911,15.9966,17300.0
2006-03-16 14:00:00,28.97,29.0,28.96,29.0,19400.0,15.9966,16.0132,15.9911,16.0132,19400.0
2006-03-16 14:10:00,29.0,29.01,28.99,29.01,12600.0,16.0132,16.0187,16.0077,16.0187,12600.0
2006-03-16 14:20:00,29.01,29.03,29.0,29.03,7100.0,16.0187,16.0297,16.0132,16.0297,7100.0
2006-03-16 14:30:00,29.03,29.06,29.03,29.05,8300.0,16.0297,16.0463,16.0297,16.0408,8300.0
2006-03-16 14:40:00,29.05,29.06,29.04,29.05,10200.0,16.0408,16.0463,16.0353,16.0408,10200.0
2006-03-16 14:50:00,29.06,29.06,29.02,29.03,8600.0,16.0463,16.0463,16.0242,16.0297,8600.0
2006-03-16 15:00:00,29.02,29.03,29.01,29.02,7500.0,16.0242,16.0297,16.0187,16.0242,7500.0
2006-03-16 15:10:00,29.02,29.02,28.9,28.97,41800.0,16.0242,16.0242,15.958,15.9966,41800.0
2006-03-16 15:20:00,28.96,29.01,28.96,29.01,25600.0,15.9911,16.0187,15.9911,16.0187,25600.0
2006-03-16 15:30:00,29.01,29.01,29.0,29.0,16400.0,16.0187,16.0187,16.0132,16.0132,16400.0
2006-03-16 15:40:00,29.0,29.0,28.97,29.0,30100.0,16.0132,16.0132,15.9966,16.0132,30100.0
2006-03-16 15:50:00,29.0,29.01,28.99,28.99,80400.0,16.0132,16.0187,16.0077,16.0077,80400.0
2006-03-17 09:30:00,29.0,29.03,28.83,28.83,151600.0,16.0132,16.0297,15.9193,15.9193,151600.0
2006-03-17 09:40:00,28.83,28.86,28.78,28.86,9200.0,15.9193,15.9359,15.8917,15.9359,9200.0
2006-03-17 09:50:00,28.84,28.99,28.84,28.99,10500.0,15.9248,16.0077,15.9248,16.0077,10500.0
2006-03-17 10:00:00,29.0,29.02,29.0,29.0,31300.0,16.0132,16.0242,16.0132,16.0132,31300.0
2006-03-17 10:10:00,29.01,29.02,29.0,29.02,2500.0,16.0187,16.0242,16.0132,16.0242,2500.0
2006-03-17 10:20:00,29.01,29.02,28.99,29.0,3800.0,16.0187,16.0242,16.0077,16.0132,3800.0
2006-03-17 10:30:00,29.0,29.01,28.98,28.98,3200.0,16.0132,16.0187,16.0021,16.0021,3200.0
2006-03-17 10:40:00,28.97,29.0,28.97,28.98,6800.0,15.9966,16.0132,15.9966,16.0021,6800.0
2006-03-17 10:50:00,28.98,28.99,28.97,28.99,8500.0,16.0021,16.0077,15.9966,16.0077,8500.0
2006-03-17 11:00:00,28.99,28.99,28.97,28.99,7200.0,16.0077,16.0077,15.9966,16.0077,7200.0
2006-03-17 11:10:00,28.99,28.99,28.97,28.97,4100.0,16.0077,16.0077,15.9966,15.9966,4100.0
2006-03-17 11:20:00,28.97,28.99,28.97,28.98,7100.0,15.9966,16.0077,15.9966,16.0021,7100.0
2006-03-17 11:30:00,28.98,28.99,28.98,28.99,1800.0,16.0021,16.0077,16.0021,16.0077,1800.0
2006-03-17 11:40:00,28.99,28.99,28.98,28.98,3700.0,16.0077,16.0077,16.0021,16.0021,3700.0
2006-03-17 11:50:00,28.98,29.0,28.96,29.0,18700.0,16.0021,16.0132,15.9911,16.0132,18700.0
2006-03-17 12:00:00,29.0,29.01,29.0,29.01,3700.0,16.0132,16.0187,16.0132,16.0187,3700.0
2006-03-17 12:10:00,29.0,29.01,29.0,29.01,1600.0,16.0132,16.0187,16.0132,16.0187,1600.0
2006-03-17 12:20:00,29.01,29.01,29.0,29.0,1100.0,16.0187,16.0187,16.0132,16.0132,1100.0
2006-03-17 12:30:00,29.0,29.02,29.0,29.0,3400.0,16.0132,16.0242,16.0132,16.0132,3400.0
2006-03-17 12:40:00,29.0,29.02,29.0,29.0,1500.0,16.0132,16.0242,16.0132,16.0132,1500.0
2006-03-17 12:50:00,29.0,29.01,28.99,29.01,3900.0,16.0132,16.0187,16.0077,16.0187,3900.0
2006-03-17 13:00:00,29.01,29.01,29.0,29.0,3600.0,16.0187,16.0187,16.0132,16.0132,3600.0
2006-03-17 13:10:00,29.0,29.0,28.99,28.99,17600.0,16.0132,16.0132,16.0077,16.0077,17600.0
2006-03-17 13:20:00,28.99,29.01,28.97,29.01,4500.0,16.0077,16.0187,15.9966,16.0187,4500.0
2006-03-17 13:30:00,29.01,29.01,28.99,29.01,2900.0,16.0187,16.0187,16.0077,16.0187,2900.0
2006-03-17 13:40:00,29.01,29.04,29.0,29.04,4800.0,16.0187,16.0353,16.0132,16.0353,4800.0
2006-03-17 13:50:00,29.03,29.03,28.99,29.01,6000.0,16.0297,16.0297,16.0077,16.0187,6000.0
2006-03-17 14:00:00,29.01,29.02,29.01,29.01,5700.0,16.0187,16.0242,16.0187,16.0187,5700.0
2006-03-17 14:10:00,29.01,29.02,29.0,29.0,6300.0,16.0187,16.0242,16.0132,16.0132,6300.0
2006-03-17 14:20:00,29.0,29.0,29.0,29.0,700.0,16.0132,16.0132,16.0132,16.0132,700.0
2006-03-17 14:30:00,29.01,29.01,28.99,29.0,9700.0,16.0187,16.0187,16.0077,16.0132,9700.0
2006-03-17 14:40:00,29.0,29.01,28.99,29.0,3300.0,16.0132,16.0187,16.0077,16.0132,3300.0
2006-03-17 14:50:00,28.99,29.0,28.97,28.97,12400.0,16.0077,16.0132,15.9966,15.9966,12400.0
2006-03-17 15:00:00,28.96,28.97,28.93,28.94,4800.0,15.9911,15.9966,15.9745,15.9801,4800.0
2006-03-17 15:10:00,28.94,28.94,28.93,28.93,4900.0,15.9801,15.9801,15.9745,15.9745,4900.0
2006-03-17 15:20:00,28.94,29.0,28.94,28.99,25700.0,15.9801,16.0132,15.9801,16.0077,25700.0
2006-03-17 15:30:00,29.0,29.04,29.0,29.04,7900.0,16.0132,16.0353,16.0132,16.0353,7900.0
2006-03-17 15:40:00,29.05,29.05,29.03,29.04,4700.0,16.0408,16.0408,16.0297,16.0353,4700.0
2006-03-17 15:50:00,29.03,29.04,29.0,29.01,8100.0,16.0297,16.0353,16.0132,16.0187,8100.0
2006-03-20 09:30:00,29.04,29.15,29.01,29.11,10400.0,16.0353,16.096,16.0187,16.0739,10400.0
2006-03-20 09:40:00,29.1,29.15,29.1,29.12,2000.0,16.0684,16.096,16.0684,16.0794,2000.0
2006-03-20 09:50:00,29.12,29.12,29.03,29.07,5500.0,16.0794,16.0794,16.0297,16.0518,5500.0
2006-03-20 10:00:00,29.07,29.07,29.03,29.04,4100.0,16.0518,16.0518,16.0297,16.0353,4100.0
2006-03-20 10:10:00,29.04,29.06,29.04,29.04,3100.0,16.0353,16.0463,16.0353,16.0353,3100.0
2006-03-20 10:20:00,29.05,29.06,29.0,29.0,3700.0,16.0408,16.0463,16.0132,16.0132,3700.0
2006-03-20 10:30:00,29.0,29.01,29.0,29.0,7700.0,16.0132,16.0187,16.0132,16.0132,7700.0
2006-03-20 10:40:00,29.0,29.0,28.96,28.97,5900.0,16.0132,16.0132,15.9911,15.9966,5900.0
2006-03-20 10:50:00,28.97,29.05,28.96,29.05,2500.0,15.9966,16.0408,15.9911,16.0408,2500.0
2006-03-20 11:00:00,29.05,29.06,29.02,29.04,4600.0,16.0408,16.0463,16.0242,16.0353,4600.0
2006-03-20 11:10:00,29.03,29.04,28.99,29.0,7100.0,16.0297,16.0353,16.0077,16.0132,7100.0
2006-03-20 11:20:00,29.0,29.04,29.0,29.04,3300.0,16.0132,16.0353,16.0132,16.0353,3300.0
2006-03-20 11:30:00,29.04,29.05,29.04,29.05,3300.0,16.0353,16.0408,16.0353,16.0408,3300.0
2006-03-20 11:40:00,29.05,29.06,29.04,29.04,3000.0,16.0408,16.0463,16.0353,16.0353,3000.0
2006-03-20 11:50:00,29.05,29.1,29.05,29.08,2300.0,16.0408,16.0684,16.0408,16.0574,2300.0
2006-03-20 12:00:00,29.08,29.09,29.06,29.06,2300.0,16.0574,16.0629,16.0463,16.0463,2300.0
2006-03-20 12:10:00,29.06,29.06,29.05,29.06,3000.0,16.0463,16.0463,16.0408,16.0463,3000.0
2006-03-20 12:20:00,29.06,29.07,29.05,29.07,3100.0,16.0463,16.0518,16.0408,16.0518,3100.0
2006-03-20 12:30:00,29.07,29.09,29.06,29.08,2800.0,16.0518,16.0629,16.0463,16.0574,2800.0
2006-03-20 12:40:00,29.08,29.1,29.08,29.1,4200.0,16.0574,16.0684,16.0574,16.0684,4200.0
2006-03-20 12:50:00,29.11,29.11,29.08,29.09,5300.0,16.0739,16.0739,16.0574,16.0629,5300.0
2006-03-20 13:00:00,29.1,29.1,29.09,29.09,2100.0,16.0684,16.0684,16.0629,16.0629,2100.0
2006-03-20 13:10:00,29.09,29.1,29.08,29.1,2000.0,16.0629,16.0684,16.0574,16.0684,2000.0
2006-03-20 13:20:00,29.1,29.1,29.09,29.1,3600.0,16.0684,16.0684,16.0629,16.0684,3600.0
2006-03-20 13:30:00,29.1,29.1,29.05,29.05,4800.0,16.0684,16.0684,16.0408,16.0408,4800.0
2006-03-20 13:40:00,29.05,29.05,29.03,29.04,2600.0,16.0408,16.0408,16.0297,16.0353,2600.0
2006-03-20 13:50:00,29.04,29.05,29.03,29.04,6600.0,16.0353,16.0408,16.0297,16.0353,6600.0
2006-03-20 14:00:00,29.04,29.07,29.03,29.06,5700.0,16.0353,16.0518,16.0297,16.0463,5700.0
2006-03-20 14:10:00,29.06,29.06,29.04,29.05,3200.0,16.0463,16.0463,16.0353,16.0408,3200.0
2006-03-20 14:20:00,29.05,29.07,29.04,29.06,2900.0,16.0408,16.0518,16.0353,16.0463,2900.0
2006-03-20 14:30:00,29.06,29.06,29.03,29.03,4400.0,16.0463,16.0463,16.0297,16.0297,4400.0
2006-03-20 14:40:00,29.03,29.03,29.0,29.02,8600.0,16.0297,16.0297,16.0132,16.0242,8600.0
2006-03-20 14:50:00,29.01,29.02,28.96,28.99,6600.0,16.0187,16.0242,15.9911,16.0077,6600.0
2006-03-20 15:00:00,28.98,29.0,28.95,29.0,13500.0,16.0021,16.0132,15.9856,16.0132,13500.0
2006-03-20 15:10:00,29.0,29.0,28.98,28.98,9400.0,16.0132,16.0132,16.0021,16.0021,9400.0
2006-03-20 15:20:00,28.98,29.08,28.98,29.05,12800.0,16.0021,16.0574,16.0021,16.0408,12800.0
2006-03-20 15:30:00,29.05,29.09,29.05,29.06,9300.0,16.0408,16.0629,16.0408,16.0463,9300.0
2006-03-20 15:40:00,29.06,29.08,29.02,29.03,12000.0,16.0463,16.0574,16.0242,16.0297,12000.0
2006-03-20 15:50:00,29.03,29.04,28.98,29.01,17600.0,16.0297,16.0353,16.0021,16.0187,17600.0
2006-03-21 09:30:00,28.98,29.05,28.98,29.04,11400.0,16.0021,16.0408,16.0021,16.0353,11400.0
2006-03-21 09:40:00,29.05,29.08,29.0,29.0,5800.0,16.0408,16.0574,16.0132,16.0132,5800.0
2006-03-21 09:50:00,29.01,29.01,28.95,29.0,2900.0,16.0187,16.0187,15.9856,16.0132,2900.0
2006-03-21 10:00:00,29.0,29.01,28.97,29.0,4300.0,16.0132,16.0187,15.9966,16.0132,4300.0
2006-03-21 10:10:00,28.98,29.0,28.94,28.96,3200.0,16.0021,16.0132,15.9801,15.9911,3200.0
2006-03-21 10:20:00,28.96,29.0,28.94,28.98,3900.0,15.9911,16.0132,15.9801,16.0021,3900.0
2006-03-21 10:30:00,28.99,28.99,28.94,28.95,3800.0,16.0077,16.0077,15.9801,15.9856,3800.0
2006-03-21 10:40:00,28.95,28.99,28.95,28.98,5300.0,15.9856,16.0077,15.9856,16.0021,5300.0
2006-03-21 10:50:00,28.98,28.98,28.95,28.98,2100.0,16.0021,16.0021,15.9856,16.0021,2100.0
2006-03-21 11:00:00,28.98,28.99,28.95,28.96,6400.0,16.0021,16.0077,15.9856,15.9911,6400.0
2006-03-21 11:10:00,28.97,28.99,28.96,28.97,4700.0,15.9966,16.0077,15.9911,15.9966,4700.0
2006-03-21 11:20:00,28.98,28.99,28.97,28.98,1300.0,16.0021,16.0077,15.9966,16.0021,1300.0
2006-03-21 11:30:00,28.98,29.02,28.96,29.02,11200.0,16.0021,16.0242,15.9911,16.0242,11200.0
2006-03-21 11:40:00,29.01,29.04,28.98,28.99,13000.0,16.0187,16.0353,16.0021,16.0077,13000.0
2006-03-21 11:50:00,28.99,29.0,28.98,29.0,3700.0,16.0077,16.0132,16.0021,16.0132,3700.0
2006-03-21 12:00:00,29.0,29.0,28.99,28.99,8700.0,16.0132,16.0132,16.0077,16.0077,8700.0
2006-03-21 12:10:00,28.99,29.05,28.99,29.03,19100.0,16.0077,16.0408,16.0077,16.0297,19100.0
2006-03-21 12:20:00,29.03,29.04,28.98,28.99,6000.0,16.0297,16.0353,16.0021,16.0077,6000.0
2006-03-21 12:30:00,28.99,28.99,28.99,28.99,1200.0,16.0077,16.0077,16.0077,16.0077,1200.0
2006-03-21 12:40:00,28.99,29.0,28.99,28.99,3100.0,16.0077,16.0132,16.0077,16.0077,3100.0
2006-03-21 12:50:00,29.0,29.0,28.95,28.96,6800.0,16.0132,16.0132,15.9856,15.9911,6800.0
2006-03-21 13:00:00,28.96,28.97,28.95,28.95,3400.0,15.9911,15.9966,15.9856,15.9856,3400.0
2006-03-21 13:10:00,28.96,28.98,28.96,28.98,2700.0,15.9911,16.0021,15.9911,16.0021,2700.0
2006-03-21 13:20:00,28.99,28.99,28.95,28.95,3400.0,16.0077,16.0077,15.9856,15.9856,3400.0
2006-03-21 13:30:00,28.95,28.96,28.94,28.95,5200.0,15.9856,15.9911,15.9801,15.9856,5200.0
2006-03-21 13:40:00,28.94,28.94,28.9,28.9,4600.0,15.9801,15.9801,15.958,15.958,4600.0
2006-03-21 13:50:00,28.9,28.92,28.87,28.92,15500.0,15.958,15.969,15.9414,15.969,15500.0
2006-03-21 14:00:00,28.92,28.94,28.91,28.91,3200.0,15.969,15.9801,15.9635,15.9635,3200.0
2006-03-21 14:10:00,28.9,28.91,28.88,28.9,4800.0,15.958,15.9635,15.9469,15.958,4800.0
2006-03-21 14:20:00,28.9,28.9,28.83,28.83,6900.0,15.958,15.958,15.9193,15.9193,6900.0
2006-03-21 14:30:00,28.81,28.82,28.78,28.79,5800.0,15.9083,15.9138,15.8917,15.8972,5800.0
2006-03-21 14:40:00,28.78,28.86,28.78,28.85,9800.0,15.8917,15.9359,15.8917,15.9304,9800.0
2006-03-21 14:50:00,28.85,28.86,28.84,28.85,5500.0,15.9304,15.9359,15.9248,15.9304,5500.0
2006-03-21 15:00:00,28.85,28.92,28.83,28.88,5800.0,15.9304,15.969,15.9193,15.9469,5800.0
2006-03-21 15:10:00,28.87,28.87,28.8,28.8,6000.0,15.9414,15.9414,15.9027,15.9027,6000.0
2006-03-21 15:20:00,28.82,28.83,28.78,28.79,7300.0,15.9138,15.9193,15.8917,15.8972,7300.0
2006-03-21 15:30:00,28.78,28.79,28.75,28.79,14500.0,15.8917,15.8972,15.8751,15.8972,14500.0
2006-03-21 15:40:00,28.79,28.86,28.79,28.85,15900.0,15.8972,15.9359,15.8972,15.9304,15900.0
2006-03-21 15:50:00,28.85,28.86,28.81,28.86,26100.0,15.9304,15.9359,15.9083,15.9359,26100.0
2006-03-22 09:30:00,28.9,29.01,28.88,29.0,18000.0,15.958,16.0187,15.9469,16.0132,18000.0
2006-03-22 09:40:00,28.99,29.03,28.98,29.03,6900.0,16.0077,16.0297,16.0021,16.0297,6900.0
2006-03-22 09:50:00,29.02,29.02,28.9,29.0,13700.0,16.0242,16.0242,15.958,16.0132,13700.0
2006-03-22 10:00:00,29.01,29.03,29.0,29.0,6000.0,16.0187,16.0297,16.0132,16.0132,6000.0
2006-03-22 10:10:00,28.99,29.02,28.99,29.0,4800.0,16.0077,16.0242,16.0077,16.0132,4800.0
2006-03-22 10:20:00,29.0,29.01,28.97,28.98,5500.0,16.0132,16.0187,15.9966,16.0021,5500.0
2006-03-22 10:30:00,28.98,28.98,28.89,28.89,5400.0,16.0021,16.0021,15.9524,15.9524,5400.0
2006-03-22 10:40:00,28.89,28.91,28.89,28.9,5600.0,15.9524,15.9635,15.9524,15.958,5600.0
2006-03-22 10:50:00,28.89,28.89,28.79,28.79,8200.0,15.9524,15.9524,15.8972,15.8972,8200.0
2006-03-22 11:00:00,28.79,28.82,28.78,28.79,12400.0,15.8972,15.9138,15.8917,15.8972,12400.0
2006-03-22 11:10:00,28.78,28.81,28.75,28.77,19000.0,15.8917,15.9083,15.8751,15.8862,19000.0
2006-03-22 11:20:00,28.77,28.77,28.71,28.71,4400.0,15.8862,15.8862,15.8531,15.8531,4400.0
2006-03-22 11:30:00,28.7,28.72,28.67,28.71,14500.0,15.8475,15.8586,15.831,15.8531,14500.0
2006-03-22 11:40:00,28.7,28.7,28.69,28.7,9100.0,15.8475,15.8475,15.842,15.8475,9100.0
2006-03-22 11:50:00,28.7,28.7,28.69,28.7,7600.0,15.8475,15.8475,15.842,15.8475,7600.0
2006-03-22 12:00:00,28.7,28.78,28.69,28.78,12300.0,15.8475,15.8917,15.842,15.8917,12300.0
2006-03-22 12:10:00,28.78,28.82,28.77,28.81,8600.0,15.8917,15.9138,15.8862,15.9083,8600.0
2006-03-22 12:20:00,28.79,28.8,28.79,28.8,2000.0,15.8972,15.9027,15.8972,15.9027,2000.0
2006-03-22 12:30:00,28.79,28.82,28.79,28.82,3100.0,15.8972,15.9138,15.8972,15.9138,3100.0
2006-03-22 12:40:00,28.81,28.82,28.81,28.81,3200.0,15.9083,15.9138,15.9083,15.9083,3200.0
2006-03-22 12:50:00,28.81,28.82,28.8,28.8,6700.0,15.9083,15.9138,15.9027,15.9027,6700.0
2006-03-22 13:00:00,28.8,28.83,28.8,28.81,13600.0,15.9027,15.9193,15.9027,15.9083,13600.0
2006-03-22 13:10:00,28.82,28.83,28.8,28.81,3500.0,15.9138,15.9193,15.9027,15.9083,3500.0
2006-03-22 13:20:00,28.81,28.81,28.78,28.8,5500.0,15.9083,15.9083,15.8917,15.9027,5500.0
2006-03-22 13:30:00,28.79,28.83,28.79,28.83,5700.0,15.8972,15.9193,15.8972,15.9193,5700.0
2006-03-22 13:40:00,28.83,28.86,28.82,28.86,9400.0,15.9193,15.9359,15.9138,15.9359,9400.0
2006-03-22 13:50:00,28.86,28.92,28.86,28.92,9600.0,15.9359,15.969,15.9359,15.969,9600.0
2006-03-22 14:00:00,28.92,28.96,28.92,28.95,9300.0,15.969,15.9911,15.969,15.9856,9300.0
2006-03-22 14:10:00,28.94,28.94,28.92,28.92,5200.0,15.9801,15.9801,15.969,15.969,5200.0
2006-03-22 14:20:00,28.93,28.93,28.91,28.91,2800.0,15.9745,15.9745,15.9635,15.9635,2800.0
2006-03-22 14:30:00,28.91,28.91,28.86,28.87,7000.0,15.9635,15.9635,15.9359,15.9414,7000.0
2006-03-22 14:40:00,28.86,28.86,28.81,28.81,5600.0,15.9359,15.9359,15.9083,15.9083,5600.0
2006-03-22 14:50:00,28.81,28.82,28.78,28.78,8500.0,15.9083,15.9138,15.8917,15.8917,8500.0
2006-03-22 15:00:00,28.78,28.78,28.74,28.74,7500.0,15.8917,15.8917,15.8696,15.8696,7500.0
2006-03-22 15:10:00,28.73,28.74,28.73,28.73,6600.0,15.8641,15.8696,15.8641,15.8641,6600.0
2006-03-22 15:20:00,28.74,28.81,28.74,28.81,8100.0,15.8696,15.9083,15.8696,15.9083,8100.0
2006-03-22 15:30:00,28.81,28.84,28.81,28.82,14000.0,15.9083,15.9248,15.9083,15.9138,14000.0
2006-03-22 15:40:00,28.81,28.82,28.81,28.82,11500.0,15.9083,15.9138,15.9083,15.9138,11500.0
2006-03-22 15:50:00,28.81,28.82,28.79,28.82,18300.0,15.9083,15.9138,15.8972,15.9138,18300.0
2006-03-23 09:30:00,28.7,28.71,28.7,28.71,5900.0,15.8475,15.8531,15.8475,15.8531,5900.0
2006-03-23 09:40:00,28.71,28.84,28.71,28.82,11700.0,15.8531,15.9248,15.8531,15.9138,11700.0
2006-03-23 09:50:00,28.82,28.83,28.8,28.81,7600.0,15.9138,15.9193,15.9027,15.9083,7600.0
2006-03-23 10:00:00,28.81,28.85,28.81,28.82,10400.0,15.9083,15.9304,15.9083,15.9138,10400.0
2006-03-23 10:10:00,28.82,28.84,28.8,28.83,14300.0,15.9138,15.9248,15.9027,15.9193,14300.0
2006-03-23 10:20:00,28.84,28.84,28.81,28.81,4000.0,15.9248,15.9248,15.9083,15.9083,4000.0
2006-03-23 10:30:00,28.8,28.8,28.75,28.75,14900.0,15.9027,15.9027,15.8751,15.8751,14900.0
2006-03-23 10:40:00,28.76,28.8,28.76,28.78,3800.0,15.8807,15.9027,15.8807,15.8917,3800.0
2006-03-23 10:50:00,28.78,28.81,28.78,28.79,5200.0,15.8917,15.9083,15.8917,15.8972,5200.0
2006-03-23 11:00:00,28.78,28.82,28.76,28.81,5400.0,15.8917,15.9138,15.8807,15.9083,5400.0
2006-03-23 11:10:00,28.84,28.85,28.83,28.84,7400.0,15.9248,15.9304,15.9193,15.9248,7400.0
2006-03-23 11:20:00,28.84,28.84,28.82,28.82,1800.0,15.9248,15.9248,15.9138,15.9138,1800.0
2006-03-23 11:30:00,28.8,28.82,28.79,28.81,7800.0,15.9027,15.9138,15.8972,15.9083,7800.0
2006-03-23 11:40:00,28.81,28.82,28.8,28.8,3000.0,15.9083,15.9138,15.9027,15.9027,3000.0
2006-03-23 11:50:00,28.81,28.83,28.8,28.83,5200.0,15.9083,15.9193,15.9027,15.9193,5200.0
2006-03-23 12:00:00,28.83,28.83,28.79,28.8,9000.0,15.9193,15.9193,15.8972,15.9027,9000.0
2006-03-23 12:10:00,28.8,28.8,28.79,28.8,7700.0,15.9027,15.9027,15.8972,15.9027,7700.0
2006-03-23 12:20:00,28.8,28.81,28.8,28.8,5000.0,15.9027,15.9083,15.9027,15.9027,5000.0
2006-03-23 12:30:00,28.81,28.84,28.81,28.82,5800.0,15.9083,15.9248,15.9083,15.9138,5800.0
2006-03-23 12:40:00,28.83,28.86,28.82,28.84,6700.0,15.9193,15.9359,15.9138,15.9248,6700.0
2006-03-23 12:50:00,28.84,28.84,28.83,28.83,1700.0,15.9248,15.9248,15.9193,15.9193,1700.0
2006-03-23 13:00:00,28.82,28.84,28.81,28.83,10500.0,15.9138,15.9248,15.9083,15.9193,10500.0
2006-03-23 13:10:00,28.83,28.83,28.81,28.81,4200.0,15.9193,15.9193,15.9083,15.9083,4200.0
2006-03-23 13:20:00,28.82,28.86,28.82,28.85,2900.0,15.9138,15.9359,15.9138,15.9304,2900.0
2006-03-23 13:30:00,28.84,28.84,28.82,28.84,10600.0,15.9248,15.9248,15.9138,15.9248,10600.0
2006-03-23 13:40:00,28.84,28.85,28.84,28.85,5300.0,15.9248,15.9304,15.9248,15.9304,5300.0
2006-03-23 13:50:00,28.85,28.88,28.85,28.88,6200.0,15.9304,15.9469,15.9304,15.9469,6200.0
2006-03-23 14:00:00,28.91,28.92,28.85,28.85,10200.0,15.9635,15.969,15.9304,15.9304,10200.0
2006-03-23 14:10:00,28.85,28.9,28.84,28.84,22600.0,15.9304,15.958,15.9248,15.9248,22600.0
2006-03-23 14:20:00,28.85,28.88,28.84,28.86,6200.0,15.9304,15.9469,15.9248,15.9359,6200.0
2006-03-23 14:30:00,28.87,28.87,28.84,28.85,4000.0,15.9414,15.9414,15.9248,15.9304,4000.0
2006-03-23 14:40:00,28.84,28.85,28.84,28.84,4700.0,15.9248,15.9304,15.9248,15.9248,4700.0
2006-03-23 14:50:00,28.84,28.85,28.8,28.85,11900.0,15.9248,15.9304,15.9027,15.9304,11900.0
2006-03-23 15:00:00,28.82,28.84,28.81,28.84,5100.0,15.9138,15.9248,15.9083,15.9248,5100.0
2006-03-23 15:10:00,28.85,28.87,28.84,28.87,10700.0,15.9304,15.9414,15.9248,15.9414,10700.0
2006-03-23 15:20:00,28.87,28.87,28.84,28.85,4400.0,15.9414,15.9414,15.9248,15.9304,4400.0
2006-03-23 15:30:00,28.85,28.86,28.85,28.86,7000.0,15.9304,15.9359,15.9304,15.9359,7000.0
2006-03-23 15:40:00,28.85,28.86,28.72,28.72,27100.0,15.9304,15.9359,15.8586,15.8586,27100.0
2006-03-23 15:50:00,28.72,28.83,28.72,28.81,59600.0,15.8586,15.9193,15.8586,15.9083,59600.0
2006-03-24 09:30:00,28.55,28.78,28.55,28.73,46700.0,15.7647,15.8917,15.7647,15.8641,46700.0
2006-03-24 09:40:00,28.74,28.77,28.69,28.75,10100.0,15.8696,15.8862,15.842,15.8751,10100.0
2006-03-24 09:50:00,28.73,28.79,28.72,28.77,7000.0,15.8641,15.8972,15.8586,15.8862,7000.0
2006-03-24 10:00:00,28.77,28.82,28.77,28.79,5900.0,15.8862,15.9138,15.8862,15.8972,5900.0
2006-03-24 10:10:00,28.79,28.81,28.75,28.75,7900.0,15.8972,15.9083,15.8751,15.8751,7900.0
2006-03-24 10:20:00,28.77,28.79,28.75,28.79,2400.0,15.8862,15.8972,15.8751,15.8972,2400.0
2006-03-24 10:30:00,28.79,28.79,28.77,28.78,4600.0,15.8972,15.8972,15.8862,15.8917,4600.0
2006-03-24 10:40:00,28.78,28.8,28.77,28.8,4900.0,15.8917,15.9027,15.8862,15.9027,4900.0
2006-03-24 10:50:00,28.8,28.8,28.79,28.8,3900.0,15.9027,15.9027,15.8972,15.9027,3900.0
2006-03-24 11:00:00,28.81,28.84,28.78,28.82,7600.0,15.9083,15.9248,15.8917,15.9138,7600.0
2006-03-24 11:10:00,28.81,28.81,28.8,28.8,2800.0,15.9083,15.9083,15.9027,15.9027,2800.0
2006-03-24 11:20:00,28.8,28.8,28.78,28.79,3000.0,15.9027,15.9027,15.8917,15.8972,3000.0
2006-03-24 11:30:00,28.79,28.79,28.75,28.77,5500.0,15.8972,15.8972,15.8751,15.8862,5500.0
2006-03-24 11:40:00,28.77,28.8,28.77,28.8,2600.0,15.8862,15.9027,15.8862,15.9027,2600.0
2006-03-24 11:50:00,28.8,28.82,28.79,28.8,3800.0,15.9027,15.9138,15.8972,15.9027,3800.0
2006-03-24 12:00:00,28.81,28.82,28.79,28.8,4300.0,15.9083,15.9138,15.8972,15.9027,4300.0
2006-03-24 12:10:00,28.8,28.81,28.76,28.77,8900.0,15.9027,15.9083,15.8807,15.8862,8900.0
2006-03-24 12:20:00,28.77,28.81,28.77,28.8,3600.0,15.8862,15.9083,15.8862,15.9027,3600.0
2006-03-24 12:30:00,28.81,28.82,28.79,28.8,3500.0,15.9083,15.9138,15.8972,15.9027,3500.0
2006-03-24 12:40:00,28.81,28.81,28.77,28.77,1000.0,15.9083,15.9083,15.8862,15.8862,1000.0
2006-03-24 12:50:00,28.77,28.79,28.76,28.79,3700.0,15.8862,15.8972,15.8807,15.8972,3700.0
2006-03-24 13:00:00,28.79,28.81,28.78,28.8,3300.0,15.8972,15.9083,15.8917,15.9027,3300.0
2006-03-24 13:10:00,28.79,28.79,28.78,28.79,2700.0,15.8972,15.8972,15.8917,15.8972,2700.0
2006-03-24 13:20:00,28.79,28.81,28.75,28.8,6900.0,15.8972,15.9083,15.8751,15.9027,6900.0
2006-03-24 13:30:00,28.81,28.85,28.8,28.83,2400.0,15.9083,15.9304,15.9027,15.9193,2400.0
2006-03-24 13:40:00,28.82,28.82,28.8,28.82,1400.0,15.9138,15.9138,15.9027,15.9138,1400.0
2006-03-24 13:50:00,28.82,28.82,28.81,28.81,2100.0,15.9138,15.9138,15.9083,15.9083,2100.0
2006-03-24 14:00:00,28.8,28.81,28.79,28.8,4800.0,15.9027,15.9083,15.8972,15.9027,4800.0
2006-03-24 14:10:00,28.8,28.83,28.8,28.83,2100.0,15.9027,15.9193,15.9027,15.9193,2100.0
2006-03-24 14:20:00,28.82,28.82,28.79,28.79,4100.0,15.9138,15.9138,15.8972,15.8972,4100.0
2006-03-24 14:30:00,28.79,28.82,28.78,28.8,3700.0,15.8972,15.9138,15.8917,15.9027,3700.0
2006-03-24 14:40:00,28.8,28.83,28.8,28.83,3200.0,15.9027,15.9193,15.9027,15.9193,3200.0
2006-03-24 14:50:00,28.83,28.84,28.79,28.79,6100.0,15.9193,15.9248,15.8972,15.8972,6100.0
2006-03-24 15:00:00,28.8,28.82,28.79,28.8,5800.0,15.9027,15.9138,15.8972,15.9027,5800.0
2006-03-24 15:10:00,28.8,28.8,28.77,28.77,5400.0,15.9027,15.9027,15.8862,15.8862,5400.0
2006-03-24 15:20:00,28.77,28.77,28.75,28.75,12800.0,15.8862,15.8862,15.8751,15.8751,12800.0
2006-03-24 15:30:00,28.75,28.79,28.75,28.79,9800.0,15.8751,15.8972,15.8751,15.8972,9800.0
2006-03-24 15:40:00,28.79,28.8,28.78,28.8,15500.0,15.8972,15.9027,15.8917,15.9027,15500.0
2006-03-24 15:50:00,28.8,28.8,28.76,28.77,16900.0,15.9027,15.9027,15.8807,15.8862,16900.0
2006-03-27 09:30:00,28.72,28.85,28.72,28.77,6600.0,15.8586,15.9304,15.8586,15.8862,6600.0
2006-03-27 09:40:00,28.76,28.79,28.75,28.78,3800.0,15.8807,15.8972,15.8751,15.8917,3800.0
2006-03-27 09:50:00,28.75,28.75,28.72,28.73,1200.0,15.8751,15.8751,15.8586,15.8641,1200.0
2006-03-27 10:00:00,28.76,28.8,28.74,28.79,2000.0,15.8807,15.9027,15.8696,15.8972,2000.0
2006-03-27 10:10:00,28.76,28.76,28.76,28.76,600.0,15.8807,15.8807,15.8807,15.8807,600.0
2006-03-27 10:20:00,28.73,28.73,28.69,28.7,3100.0,15.8641,15.8641,15.842,15.8475,3100.0
2006-03-27 10:30:00,28.69,28.71,28.67,28.7,3400.0,15.842,15.8531,15.831,15.8475,3400.0
2006-03-27 10:40:00,28.7,28.7,28.66,28.66,4200.0,15.8475,15.8475,15.8254,15.8254,4200.0
2006-03-27 10:50:00,28.67,28.71,28.67,28.71,9300.0,15.831,15.8531,15.831,15.8531,9300.0
2006-03-27 11:00:00,28.67,28.68,28.66,28.67,3000.0,15.831,15.8365,15.8254,15.831,3000.0
2006-03-27 11:10:00,28.67,28.7,28.66,28.7,4500.0,15.831,15.8475,15.8254,15.8475,4500.0
2006-03-27 11:20:00,28.7,28.72,28.7,28.7,4000.0,15.8475,15.8586,15.8475,15.8475,4000.0
2006-03-27 11:30:00,28.69,28.71,28.69,28.71,2200.0,15.842,15.8531,15.842,15.8531,2200.0
2006-03-27 11:40:00,28.71,28.73,28.71,28.71,2200.0,15.8531,15.8641,15.8531,15.8531,2200.0
2006-03-27 11:50:00,28.71,28.73,28.69,28.69,1700.0,15.8531,15.8641,15.842,15.842,1700.0
2006-03-27 12:00:00,28.69,28.69,28.65,28.66,5600.0,15.842,15.842,15.8199,15.8254,5600.0
2006-03-27 12:10:00,28.66,28.67,28.65,28.67,6100.0,15.8254,15.831,15.8199,15.831,6100.0
2006-03-27 12:20:00,28.69,28.69,28.65,28.68,5000.0,15.842,15.842,15.8199,15.8365,5000.0
2006-03-27 12:30:00,28.68,28.68,28.67,28.68,2300.0,15.8365,15.8365,15.831,15.8365,2300.0
2006-03-27 12:40:00,28.68,28.7,28.68,28.7,4000.0,15.8365,15.8475,15.8365,15.8475,4000.0
2006-03-27 12:50:00,28.71,28.74,28.7,28.72,3000.0,15.8531,15.8696,15.8475,15.8586,3000.0
2006-03-27 13:00:00,28.72,28.72,28.71,28.72,2200.0,15.8586,15.8586,15.8531,15.8586,2200.0
2006-03-27 13:10:00,28.71,28.72,28.71,28.71,3300.0,15.8531,15.8586,15.8531,15.8531,3300.0
2006-03-27 13:20:00,28.72,28.72,28.65,28.65,7900.0,15.8586,15.8586,15.8199,15.8199,7900.0
2006-03-27 13:30:00,28.67,28.67,28.64,28.65,3100.0,15.831,15.831,15.8144,15.8199,3100.0
2006-03-27 13:40:00,28.65,28.66,28.64,28.66,4700.0,15.8199,15.8254,15.8144,15.8254,4700.0
2006-03-27 13:50:00,28.66,28.66,28.65,28.65,2800.0,15.8254,15.8254,15.8199,15.8199,2800.0
2006-03-27 14:00:00,28.66,28.66,28.65,28.66,2500.0,15.8254,15.8254,15.8199,15.8254,2500.0
2006-03-27 14:10:00,28.66,28.66,28.64,28.64,5500.0,15.8254,15.8254,15.8144,15.8144,5500.0
2006-03-27 14:20:00,28.65,28.65,28.63,28.64,2400.0,15.8199,15.8199,15.8089,15.8144,2400.0
2006-03-27 14:30:00,28.64,28.64,28.62,28.62,10000.0,15.8144,15.8144,15.8034,15.8034,10000.0
2006-03-27 14:40:00,28.62,28.62,28.55,28.55,25400.0,15.8034,15.8034,15.7647,15.7647,25400.0
2006-03-27 14:50:00,28.55,28.56,28.54,28.55,9300.0,15.7647,15.7702,15.7592,15.7647,9300.0
2006-03-27 15:00:00,28.55,28.55,28.52,28.52,14000.0,15.7647,15.7647,15.7481,15.7481,14000.0
2006-03-27 15:10:00,28.52,28.53,28.5,28.5,11000.0,15.7481,15.7537,15.7371,15.7371,11000.0
2006-03-27 15:20:00,28.51,28.51,28.49,28.5,12800.0,15.7426,15.7426,15.7316,15.7371,12800.0
2006-03-27 15:30:00,28.49,28.5,28.48,28.49,9000.0,15.7316,15.7371,15.7261,15.7316,9000.0
2006-03-27 15:40:00,28.49,28.49,28.46,28.47,12900.0,15.7316,15.7316,15.715,15.7205,12900.0
2006-03-27 15:50:00,28.47,28.47,28.4,28.45,22000.0,15.7205,15.7205,15.6819,15.7095,22000.0
2006-03-28 09:30:00,28.4,28.45,28.3,28.3,17200.0,15.6819,15.7095,15.6267,15.6267,17200.0
2006-03-28 09:40:00,28.3,28.38,28.3,28.35,5700.0,15.6267,15.6708,15.6267,15.6543,5700.0
2006-03-28 09:50:00,28.35,28.37,28.3,28.3,4700.0,15.6543,15.6653,15.6267,15.6267,4700.0
2006-03-28 10:00:00,28.29,28.3,28.24,28.25,8000.0,15.6211,15.6267,15.5935,15.599,8000.0
2006-03-28 10:10:00,28.26,28.27,28.25,28.26,12400.0,15.6046,15.6101,15.599,15.6046,12400.0
2006-03-28 10:20:00,28.26,28.28,28.25,28.28,7700.0,15.6046,15.6156,15.599,15.6156,7700.0
2006-03-28 10:30:00,28.28,28.29,28.26,28.28,6000.0,15.6156,15.6211,15.6046,15.6156,6000.0
2006-03-28 10:40:00,28.27,28.28,28.25,28.26,8000.0,15.6101,15.6156,15.599,15.6046,8000.0
2006-03-28 10:50:00,28.26,28.26,28.21,28.21,8800.0,15.6046,15.6046,15.577,15.577,8800.0
2006-03-28 11:00:00,28.23,28.23,28.2,28.21,7700.0,15.588,15.588,15.5714,15.577,7700.0
2006-03-28 11:10:00,28.21,28.22,28.2,28.21,5200.0,15.577,15.5825,15.5714,15.577,5200.0
2006-03-28 11:20:00,28.21,28.21,28.17,28.18,10500.0,15.577,15.577,15.5549,15.5604,10500.0
2006-03-28 11:30:00,28.19,28.19,28.18,28.18,5600.0,15.5659,15.5659,15.5604,15.5604,5600.0
2006-03-28 11:40:00,28.19,28.19,28.17,28.17,4200.0,15.5659,15.5659,15.5549,15.5549,4200.0
2006-03-28 11:50:00,28.16,28.17,28.15,28.16,9300.0,15.5494,15.5549,15.5438,15.5494,9300.0
2006-03-28 12:00:00,28.16,28.17,28.16,28.16,3600.0,15.5494,15.5549,15.5494,15.5494,3600.0
2006-03-28 12:10:00,28.16,28.19,28.16,28.19,11700.0,15.5494,15.5659,15.5494,15.5659,11700.0
2006-03-28 12:20:00,28.19,28.2,28.17,28.17,16500.0,15.5659,15.5714,15.5549,15.5549,16500.0
2006-03-28 12:30:00,28.17,28.18,28.17,28.18,7300.0,15.5549,15.5604,15.5549,15.5604,7300.0
2006-03-28 12:40:00,28.18,28.18,28.16,28.17,13100.0,15.5604,15.5604,15.5494,15.5549,13100.0
2006-03-28 12:50:00,28.16,28.17,28.15,28.15,5600.0,15.5494,15.5549,15.5438,15.5438,5600.0
2006-03-28 13:00:00,28.16,28.16,28.15,28.16,4200.0,15.5494,15.5494,15.5438,15.5494,4200.0
2006-03-28 13:10:00,28.15,28.17,28.14,28.14,13800.0,15.5438,15.5549,15.5383,15.5383,13800.0
2006-03-28 13:20:00,28.14,28.16,28.14,28.16,7700.0,15.5383,15.5494,15.5383,15.5494,7700.0
2006-03-28 13:30:00,28.17,28.17,28.16,28.16,2900.0,15.5549,15.5549,15.5494,15.5494,2900.0
2006-03-28 13:40:00,28.16,28.17,28.14,28.15,10000.0,15.5494,15.5549,15.5383,15.5438,10000.0
2006-03-28 13:50:00,28.15,28.16,28.15,28.16,3500.0,15.5438,15.5494,15.5438,15.5494,3500.0
2006-03-28 14:00:00,28.16,28.19,28.16,28.18,10800.0,15.5494,15.5659,15.5494,15.5604,10800.0
2006-03-28 14:10:00,28.19,28.23,28.13,28.13,18400.0,15.5659,15.588,15.5328,15.5328,18400.0
2006-03-28 14:20:00,28.13,28.14,28.04,28.05,24700.0,15.5328,15.5383,15.4831,15.4886,24700.0
2006-03-28 14:30:00,28.05,28.06,28.01,28.04,29000.0,15.4886,15.4941,15.4665,15.4831,29000.0
2006-03-28 14:40:00,28.04,28.1,28.04,28.08,10800.0,15.4831,15.5162,15.4831,15.5052,10800.0
2006-03-28 14:50:00,28.08,28.09,28.07,28.07,15100.0,15.5052,15.5107,15.4997,15.4997,15100.0
2006-03-28 15:00:00,28.08,28.08,28.06,28.08,23400.0,15.5052,15.5052,15.4941,15.5052,23400.0
2006-03-28 15:10:00,28.08,28.11,28.08,28.08,21200.0,15.5052,15.5217,15.5052,15.5052,21200.0
2006-03-28 15:20:00,28.08,28.08,28.07,28.08,11400.0,15.5052,15.5052,15.4997,15.5052,11400.0
2006-03-28 15:30:00,28.08,28.08,28.04,28.05,48300.0,15.5052,15.5052,15.4831,15.4886,48300.0
2006-03-28 15:40:00,28.05,28.06,28.01,28.02,27100.0,15.4886,15.4941,15.4665,15.472,27100.0
2006-03-28 15:50:00,28.02,28.02,27.94,28.01,79100.0,15.472,15.472,15.4279,15.4665,79100.0
2006-03-29 09:30:00,27.69,27.86,27.69,27.85,21300.0,15.4552,15.5501,15.4552,15.5445,21300.0
2006-03-29 09:40:00,27.84,27.84,27.81,27.81,3200.0,15.5389,15.5389,15.5222,15.5222,3200.0
2006-03-29 09:50:00,27.8,27.8,27.74,27.74,13600.0,15.5166,15.5166,15.4831,15.4831,13600.0
2006-03-29 10:00:00,27.74,27.8,27.74,27.75,22900.0,15.4831,15.5166,15.4831,15.4887,22900.0
2006-03-29 10:10:00,27.73,27.77,27.71,27.75,12400.0,15.4775,15.4998,15.4663,15.4887,12400.0
2006-03-29 10:20:00,27.75,27.8,27.75,27.77,7400.0,15.4887,15.5166,15.4887,15.4998,7400.0
2006-03-29 10:30:00,27.77,27.81,27.76,27.79,12900.0,15.4998,15.5222,15.4943,15.511,12900.0
2006-03-29 10:40:00,27.79,27.81,27.7,27.76,20400.0,15.511,15.5222,15.4608,15.4943,20400.0
2006-03-29 10:50:00,27.75,27.79,27.75,27.76,2400.0,15.4887,15.511,15.4887,15.4943,2400.0
2006-03-29 11:00:00,27.76,27.82,27.76,27.81,4700.0,15.4943,15.5277,15.4943,15.5222,4700.0
2006-03-29 11:10:00,27.8,27.83,27.78,27.8,27600.0,15.5166,15.5333,15.5054,15.5166,27600.0
2006-03-29 11:20:00,27.8,27.81,27.79,27.81,11100.0,15.5166,15.5222,15.511,15.5222,11100.0
2006-03-29 11:30:00,27.81,27.82,27.8,27.81,12500.0,15.5222,15.5277,15.5166,15.5222,12500.0
2006-03-29 11:40:00,27.8,27.81,27.78,27.8,7900.0,15.5166,15.5222,15.5054,15.5166,7900.0
2006-03-29 11:50:00,27.8,27.8,27.75,27.75,10400.0,15.5166,15.5166,15.4887,15.4887,10400.0
2006-03-29 12:00:00,27.75,27.79,27.74,27.79,12800.0,15.4887,15.511,15.4831,15.511,12800.0
2006-03-29 12:10:00,27.79,27.81,27.77,27.8,18000.0,15.511,15.5222,15.4998,15.5166,18000.0
2006-03-29 12:20:00,27.8,27.81,27.78,27.8,5400.0,15.5166,15.5222,15.5054,15.5166,5400.0
2006-03-29 12:30:00,27.8,27.83,27.77,27.8,11000.0,15.5166,15.5333,15.4998,15.5166,11000.0
2006-03-29 12:40:00,27.8,27.83,27.79,27.8,13700.0,15.5166,15.5333,15.511,15.5166,13700.0
2006-03-29 12:50:00,27.8,27.81,27.79,27.8,1900.0,15.5166,15.5222,15.511,15.5166,1900.0
2006-03-29 13:00:00,27.8,27.82,27.79,27.8,3000.0,15.5166,15.5277,15.511,15.5166,3000.0
2006-03-29 13:10:00,27.81,27.84,27.8,27.84,13100.0,15.5222,15.5389,15.5166,15.5389,13100.0
2006-03-29 13:20:00,27.85,27.86,27.8,27.8,13200.0,15.5445,15.5501,15.5166,15.5166,13200.0
2006-03-29 13:30:00,27.8,27.81,27.79,27.79,12200.0,15.5166,15.5222,15.511,15.511,12200.0
2006-03-29 13:40:00,27.8,27.81,27.79,27.8,4400.0,15.5166,15.5222,15.511,15.5166,4400.0
2006-03-29 13:50:00,27.81,27.81,27.79,27.8,14600.0,15.5222,15.5222,15.511,15.5166,14600.0
2006-03-29 14:00:00,27.8,27.82,27.79,27.81,9700.0,15.5166,15.5277,15.511,15.5222,9700.0
2006-03-29 14:10:00,27.81,27.82,27.79,27.79,14300.0,15.5222,15.5277,15.511,15.511,14300.0
2006-03-29 14:20:00,27.78,27.8,27.77,27.79,14600.0,15.5054,15.5166,15.4998,15.511,14600.0
2006-03-29 14:30:00,27.79,27.8,27.76,27.76,18300.0,15.511,15.5166,15.4943,15.4943,18300.0
2006-03-29 14:40:00,27.76,27.8,27.76,27.78,18900.0,15.4943,15.5166,15.4943,15.5054,18900.0
2006-03-29 14:50:00,27.79,27.8,27.78,27.79,8900.0,15.511,15.5166,15.5054,15.511,8900.0
2006-03-29 15:00:00,27.8,27.8,27.77,27.78,32300.0,15.5166,15.5166,15.4998,15.5054,32300.0
2006-03-29 15:10:00,27.78,27.79,27.76,27.79,20400.0,15.5054,15.511,15.4943,15.511,20400.0
2006-03-29 15:20:00,27.79,27.8,27.71,27.71,45600.0,15.511,15.5166,15.4663,15.4663,45600.0
2006-03-29 15:30:00,27.73,27.74,27.7,27.72,26000.0,15.4775,15.4831,15.4608,15.4719,26000.0
2006-03-29 15:40:00,27.72,27.72,27.65,27.71,50200.0,15.4719,15.4719,15.4329,15.4663,50200.0
2006-03-29 15:50:00,27.72,27.77,27.71,27.76,99900.0,15.4719,15.4998,15.4663,15.4943,99900.0
2006-03-30 09:30:00,27.84,27.84,27.72,27.84,14500.0,15.5389,15.5389,15.4719,15.5389,14500.0
2006-03-30 09:40:00,27.85,27.93,27.85,27.93,6800.0,15.5445,15.5891,15.5445,15.5891,6800.0
2006-03-30 09:50:00,27.89,27.91,27.84,27.9,8200.0,15.5668,15.578,15.5389,15.5724,8200.0
2006-03-30 10:00:00,27.88,27.93,27.86,27.89,10100.0,15.5612,15.5891,15.5501,15.5668,10100.0
2006-03-30 10:10:00,27.89,27.95,27.87,27.9,11600.0,15.5668,15.6003,15.5557,15.5724,11600.0
2006-03-30 10:20:00,27.87,27.87,27.78,27.81,12200.0,15.5557,15.5557,15.5054,15.5222,12200.0
2006-03-30 10:30:00,27.81,27.81,27.72,27.74,5000.0,15.5222,15.5222,15.4719,15.4831,5000.0
2006-03-30 10:40:00,27.72,27.75,27.69,27.74,9600.0,15.4719,15.4887,15.4552,15.4831,9600.0
2006-03-30 10:50:00,27.75,27.79,27.74,27.77,7200.0,15.4887,15.511,15.4831,15.4998,7200.0
2006-03-30 11:00:00,27.78,27.8,27.76,27.79,5400.0,15.5054,15.5166,15.4943,15.511,5400.0
2006-03-30 11:10:00,27.8,27.81,27.73,27.78,8900.0,15.5166,15.5222,15.4775,15.5054,8900.0
2006-03-30 11:20:00,27.79,27.82,27.79,27.82,3200.0,15.511,15.5277,15.511,15.5277,3200.0
2006-03-30 11:30:00,27.82,27.83,27.78,27.83,5400.0,15.5277,15.5333,15.5054,15.5333,5400.0
2006-03-30 11:40:00,27.83,27.85,27.83,27.85,4200.0,15.5333,15.5445,15.5333,15.5445,4200.0
2006-03-30 11:50:00,27.84,27.88,27.83,27.87,4900.0,15.5389,15.5612,15.5333,15.5557,4900.0
2006-03-30 12:00:00,27.88,27.9,27.87,27.9,2800.0,15.5612,15.5724,15.5557,15.5724,2800.0
2006-03-30 12:10:00,27.89,27.9,27.88,27.89,8300.0,15.5668,15.5724,15.5612,15.5668,8300.0
2006-03-30 12:20:00,27.9,27.9,27.86,27.89,31100.0,15.5724,15.5724,15.5501,15.5668,31100.0
2006-03-30 12:30:00,27.88,27.89,27.88,27.88,6000.0,15.5612,15.5668,15.5612,15.5612,6000.0
2006-03-30 12:40:00,27.88,27.9,27.87,27.88,5800.0,15.5612,15.5724,15.5557,15.5612,5800.0
2006-03-30 12:50:00,27.88,27.88,27.86,27.88,2300.0,15.5612,15.5612,15.5501,15.5612,2300.0
2006-03-30 13:00:00,27.88,27.89,27.87,27.89,14400.0,15.5612,15.5668,15.5557,15.5668,14400.0
2006-03-30 13:10:00,27.88,27.88,27.83,27.83,5800.0,15.5612,15.5612,15.5333,15.5333,5800.0
2006-03-30 13:20:00,27.85,27.9,27.85,27.89,7300.0,15.5445,15.5724,15.5445,15.5668,7300.0
2006-03-30 13:30:00,27.88,27.88,27.83,27.88,9000.0,15.5612,15.5612,15.5333,15.5612,9000.0
2006-03-30 13:40:00,27.89,27.89,27.86,27.86,6800.0,15.5668,15.5668,15.5501,15.5501,6800.0
2006-03-30 13:50:00,27.87,27.9,27.86,27.88,7800.0,15.5557,15.5724,15.5501,15.5612,7800.0
2006-03-30 14:00:00,27.88,27.95,27.86,27.93,14500.0,15.5612,15.6003,15.5501,15.5891,14500.0
2006-03-30 14:10:00,27.93,27.93,27.88,27.92,5500.0,15.5891,15.5891,15.5612,15.5836,5500.0
2006-03-30 14:20:00,27.91,27.93,27.87,27.92,4900.0,15.578,15.5891,15.5557,15.5836,4900.0
2006-03-30 14:30:00,27.91,27.91,27.86,27.88,3400.0,15.578,15.578,15.5501,15.5612,3400.0
2006-03-30 14:40:00,27.88,27.93,27.88,27.92,6600.0,15.5612,15.5891,15.5612,15.5836,6600.0
2006-03-30 14:50:00,27.93,27.94,27.89,27.93,7300.0,15.5891,15.5947,15.5668,15.5891,7300.0
2006-03-30 15:00:00,27.88,27.95,27.88,27.94,15700.0,15.5612,15.6003,15.5612,15.5947,15700.0
2006-03-30 15:10:00,27.94,27.98,27.94,27.98,9500.0,15.5947,15.617,15.5947,15.617,9500.0
2006-03-30 15:20:00,27.97,28.03,27.97,28.03,24300.0,15.6115,15.645,15.6115,15.645,24300.0
2006-03-30 15:30:00,28.03,28.08,28.03,28.08,20500.0,15.645,15.6729,15.645,15.6729,20500.0
2006-03-30 15:40:00,28.08,28.09,28.07,28.08,19300.0,15.6729,15.6784,15.6673,15.6729,19300.0
2006-03-30 15:50:00,28.08,28.11,28.06,28.06,39400.0,15.6729,15.6896,15.6617,15.6617,39400.0
2006-03-31 09:30:00,28.0,28.09,28.0,28.07,11200.0,15.6282,15.6784,15.6282,15.6673,11200.0
2006-03-31 09:40:00,28.08,28.16,28.08,28.14,5400.0,15.6729,15.7175,15.6729,15.7064,5400.0
2006-03-31 09:50:00,28.11,28.19,28.07,28.19,13100.0,15.6896,15.7343,15.6673,15.7343,13100.0
2006-03-31 10:00:00,28.19,28.27,28.19,28.26,12900.0,15.7343,15.7789,15.7343,15.7733,12900.0
2006-03-31 10:10:00,28.25,28.28,28.21,28.27,10600.0,15.7677,15.7845,15.7454,15.7789,10600.0
2006-03-31 10:20:00,28.23,28.24,28.13,28.13,14300.0,15.7566,15.7622,15.7008,15.7008,14300.0
2006-03-31 10:30:00,28.13,28.19,28.11,28.15,12700.0,15.7008,15.7343,15.6896,15.7119,12700.0
2006-03-31 10:40:00,28.15,28.19,28.15,28.18,5900.0,15.7119,15.7343,15.7119,15.7287,5900.0
2006-03-31 10:50:00,28.18,28.18,28.12,28.12,4600.0,15.7287,15.7287,15.6952,15.6952,4600.0
2006-03-31 11:00:00,28.11,28.14,28.07,28.14,9300.0,15.6896,15.7064,15.6673,15.7064,9300.0
2006-03-31 11:10:00,28.14,28.14,28.1,28.12,4000.0,15.7064,15.7064,15.684,15.6952,4000.0
2006-03-31 11:20:00,28.12,28.14,28.1,28.1,5000.0,15.6952,15.7064,15.684,15.684,5000.0
2006-03-31 11:30:00,28.1,28.1,28.03,28.05,6200.0,15.684,15.684,15.645,15.6561,6200.0
2006-03-31 11:40:00,28.04,28.05,28.01,28.03,4100.0,15.6505,15.6561,15.6338,15.645,4100.0
2006-03-31 11:50:00,28.03,28.04,28.01,28.02,5600.0,15.645,15.6505,15.6338,15.6394,5600.0
2006-03-31 12:00:00,28.03,28.03,28.0,28.01,7200.0,15.645,15.645,15.6282,15.6338,7200.0
2006-03-31 12:10:00,28.02,28.04,28.0,28.04,4500.0,15.6394,15.6505,15.6282,15.6505,4500.0
2006-03-31 12:20:00,28.04,28.04,28.0,28.01,6600.0,15.6505,15.6505,15.6282,15.6338,6600.0
2006-03-31 12:30:00,28.01,28.04,28.01,28.04,6100.0,15.6338,15.6505,15.6338,15.6505,6100.0
2006-03-31 12:40:00,28.05,28.06,28.04,28.05,5100.0,15.6561,15.6617,15.6505,15.6561,5100.0
2006-03-31 12:50:00,28.05,28.09,28.05,28.07,6600.0,15.6561,15.6784,15.6561,15.6673,6600.0
2006-03-31 13:00:00,28.08,28.08,28.04,28.05,3700.0,15.6729,15.6729,15.6505,15.6561,3700.0
2006-03-31 13:10:00,28.05,28.05,28.04,28.05,6900.0,15.6561,15.6561,15.6505,15.6561,6900.0
2006-03-31 13:20:00,28.05,28.07,28.01,28.01,4000.0,15.6561,15.6673,15.6338,15.6338,4000.0
2006-03-31 13:30:00,28.01,28.01,27.96,27.96,5800.0,15.6338,15.6338,15.6059,15.6059,5800.0
2006-03-31 13:40:00,27.95,27.95,27.88,27.9,13100.0,15.6003,15.6003,15.5612,15.5724,13100.0
2006-03-31 13:50:00,27.91,27.92,27.89,27.89,8000.0,15.578,15.5836,15.5668,15.5668,8000.0
2006-03-31 14:00:00,27.89,27.91,27.89,27.89,6200.0,15.5668,15.578,15.5668,15.5668,6200.0
2006-03-31 14:10:00,27.89,27.92,27.89,27.92,11100.0,15.5668,15.5836,15.5668,15.5836,11100.0
2006-03-31 14:20:00,27.91,27.93,27.89,27.9,6300.0,15.578,15.5891,15.5668,15.5724,6300.0
2006-03-31 14:30:00,27.9,27.91,27.89,27.89,7800.0,15.5724,15.578,15.5668,15.5668,7800.0
2006-03-31 14:40:00,27.89,27.9,27.89,27.9,12700.0,15.5668,15.5724,15.5668,15.5724,12700.0
2006-03-31 14:50:00,27.9,27.94,27.9,27.91,12100.0,15.5724,15.5947,15.5724,15.578,12100.0
2006-03-31 15:00:00,27.92,27.92,27.87,27.88,15200.0,15.5836,15.5836,15.5557,15.5612,15200.0
2006-03-31 15:10:00,27.89,27.89,27.83,27.83,8400.0,15.5668,15.5668,15.5333,15.5333,8400.0
2006-03-31 15:20:00,27.84,27.85,27.82,27.83,24800.0,15.5389,15.5445,15.5277,15.5333,24800.0
2006-03-31 15:30:00,27.83,27.85,27.81,27.85,35600.0,15.5333,15.5445,15.5222,15.5445,35600.0
2006-03-31 15:40:00,27.85,27.85,27.76,27.76,27200.0,15.5445,15.5445,15.4943,15.4943,27200.0
2006-03-31 15:50:00,27.76,27.79,27.73,27.78,59500.0,15.4943,15.511,15.4775,15.5054,59500.0
2006-04-03 09:30:00,27.83,27.84,27.79,27.82,12800.0,15.5333,15.5389,15.511,15.5277,12800.0
2006-04-03 09:40:00,27.84,27.97,27.83,27.96,12500.0,15.5389,15.6115,15.5333,15.6059,12500.0
2006-04-03 09:50:00,27.97,27.97,27.9,27.92,9400.0,15.6115,15.6115,15.5724,15.5836,9400.0
2006-04-03 10:00:00,27.91,27.97,27.88,27.95,10000.0,15.578,15.6115,15.5612,15.6003,10000.0
2006-04-03 10:10:00,27.96,27.99,27.94,27.98,10400.0,15.6059,15.6226,15.5947,15.617,10400.0
2006-04-03 10:20:00,27.98,27.99,27.96,27.98,14000.0,15.617,15.6226,15.6059,15.617,14000.0
2006-04-03 10:30:00,27.97,27.99,27.96,27.96,11000.0,15.6115,15.6226,15.6059,15.6059,11000.0
2006-04-03 10:40:00,27.96,27.99,27.96,27.96,12000.0,15.6059,15.6226,15.6059,15.6059,12000.0
2006-04-03 10:50:00,27.97,27.98,27.96,27.98,6200.0,15.6115,15.617,15.6059,15.617,6200.0
2006-04-03 11:00:00,27.97,27.98,27.96,27.97,5200.0,15.6115,15.617,15.6059,15.6115,5200.0
2006-04-03 11:10:00,27.97,27.99,27.96,27.99,11500.0,15.6115,15.6226,15.6059,15.6226,11500.0
2006-04-03 11:20:00,27.98,28.0,27.97,27.98,10000.0,15.617,15.6282,15.6115,15.617,10000.0
2006-04-03 11:30:00,27.99,27.99,27.95,27.97,7000.0,15.6226,15.6226,15.6003,15.6115,7000.0
2006-04-03 11:40:00,27.96,27.96,27.93,27.93,6800.0,15.6059,15.6059,15.5891,15.5891,6800.0
2006-04-03 11:50:00,27.93,27.93,27.9,27.91,6500.0,15.5891,15.5891,15.5724,15.578,6500.0
2006-04-03 12:00:00,27.9,27.91,27.88,27.89,5000.0,15.5724,15.578,15.5612,15.5668,5000.0
2006-04-03 12:10:00,27.89,27.89,27.88,27.89,9500.0,15.5668,15.5668,15.5612,15.5668,9500.0
2006-04-03 12:20:00,27.89,27.93,27.89,27.9,18400.0,15.5668,15.5891,15.5668,15.5724,18400.0
2006-04-03 12:30:00,27.9,27.91,27.9,27.91,3100.0,15.5724,15.578,15.5724,15.578,3100.0
2006-04-03 12:40:00,27.9,27.93,27.9,27.93,6300.0,15.5724,15.5891,15.5724,15.5891,6300.0
2006-04-03 12:50:00,27.92,27.93,27.92,27.92,5100.0,15.5836,15.5891,15.5836,15.5836,5100.0
2006-04-03 13:00:00,27.92,27.96,27.91,27.96,11500.0,15.5836,15.6059,15.578,15.6059,11500.0
2006-04-03 13:10:00,27.96,27.98,27.95,27.97,6900.0,15.6059,15.617,15.6003,15.6115,6900.0
2006-04-03 13:20:00,27.98,27.99,27.97,27.98,13900.0,15.617,15.6226,15.6115,15.617,13900.0
2006-04-03 13:30:00,27.98,27.98,27.96,27.98,8200.0,15.617,15.617,15.6059,15.617,8200.0
2006-04-03 13:40:00,27.98,27.98,27.96,27.96,7300.0,15.617,15.617,15.6059,15.6059,7300.0
2006-04-03 13:50:00,27.97,27.97,27.95,27.96,6000.0,15.6115,15.6115,15.6003,15.6059,6000.0
2006-04-03 14:00:00,27.96,27.96,27.94,27.95,4700.0,15.6059,15.6059,15.5947,15.6003,4700.0
2006-04-03 14:10:00,27.96,27.96,27.93,27.94,5800.0,15.6059,15.6059,15.5891,15.5947,5800.0
2006-04-03 14:20:00,27.93,27.93,27.92,27.92,2500.0,15.5891,15.5891,15.5836,15.5836,2500.0
2006-04-03 14:30:00,27.92,27.92,27.87,27.88,15200.0,15.5836,15.5836,15.5557,15.5612,15200.0
2006-04-03 14:40:00,27.88,27.88,27.84,27.87,13200.0,15.5612,15.5612,15.5389,15.5557,13200.0
2006-04-03 14:50:00,27.87,27.89,27.86,27.89,8200.0,15.5557,15.5668,15.5501,15.5668,8200.0
2006-04-03 15:00:00,27.88,27.89,27.86,27.88,8800.0,15.5612,15.5668,15.5501,15.5612,8800.0
2006-04-03 15:10:00,27.89,27.9,27.88,27.89,9300.0,15.5668,15.5724,15.5612,15.5668,9300.0
2006-04-03 15:20:00,27.9,27.91,27.88,27.88,13200.0,15.5724,15.578,15.5612,15.5612,13200.0
2006-04-03 15:30:00,27.89,27.93,27.88,27.89,18200.0,15.5668,15.5891,15.5612,15.5668,18200.0
2006-04-03 15:40:00,27.89,27.9,27.88,27.9,32900.0,15.5668,15.5724,15.5612,15.5724,32900.0
2006-04-03 15:50:00,27.9,27.92,27.89,27.91,26400.0,15.5724,15.5836,15.5668,15.578,26400.0
2006-04-04 09:30:00,27.89,27.96,27.89,27.96,16000.0,15.5668,15.6059,15.5668,15.6059,16000.0
2006-04-04 09:40:00,27.96,27.98,27.93,27.96,13800.0,15.6059,15.617,15.5891,15.6059,13800.0
2006-04-04 09:50:00,27.96,27.98,27.95,27.96,18300.0,15.6059,15.617,15.6003,15.6059,18300.0
2006-04-04 10:00:00,27.97,27.99,27.97,27.99,15100.0,15.6115,15.6226,15.6115,15.6226,15100.0
2006-04-04 10:10:00,27.99,27.99,27.96,27.96,3600.0,15.6226,15.6226,15.6059,15.6059,3600.0
2006-04-04 10:20:00,27.96,27.99,27.95,27.95,13400.0,15.6059,15.6226,15.6003,15.6003,13400.0
2006-04-04 10:30:00,27.95,28.05,27.95,28.03,82200.0,15.6003,15.6561,15.6003,15.645,82200.0
2006-04-04 10:40:00,28.03,28.11,28.02,28.11,14900.0,15.645,15.6896,15.6394,15.6896,14900.0
2006-04-04 10:50:00,28.07,28.1,28.06,28.08,5100.0,15.6673,15.684,15.6617,15.6729,5100.0
2006-04-04 11:00:00,28.07,28.07,28.01,28.03,11100.0,15.6673,15.6673,15.6338,15.645,11100.0
2006-04-04 11:10:00,28.01,28.05,28.01,28.05,6100.0,15.6338,15.6561,15.6338,15.6561,6100.0
2006-04-04 11:20:00,28.06,28.1,28.04,28.1,17700.0,15.6617,15.684,15.6505,15.684,17700.0
2006-04-04 11:30:00,28.1,28.21,28.09,28.18,22600.0,15.684,15.7454,15.6784,15.7287,22600.0
2006-04-04 11:40:00,28.19,28.24,28.19,28.22,8200.0,15.7343,15.7622,15.7343,15.751,8200.0
2006-04-04 11:50:00,28.2,28.22,28.19,28.2,14900.0,15.7398,15.751,15.7343,15.7398,14900.0
2006-04-04 12:00:00,28.19,28.23,28.17,28.23,11900.0,15.7343,15.7566,15.7231,15.7566,11900.0
2006-04-04 12:10:00,28.22,28.22,28.2,28.2,9400.0,15.751,15.751,15.7398,15.7398,9400.0
2006-04-04 12:20:00,28.21,28.22,28.19,28.19,9100.0,15.7454,15.751,15.7343,15.7343,9100.0
2006-04-04 12:30:00,28.19,28.2,28.19,28.2,3200.0,15.7343,15.7398,15.7343,15.7398,3200.0
2006-04-04 12:40:00,28.2,28.2,28.18,28.18,13100.0,15.7398,15.7398,15.7287,15.7287,13100.0
2006-04-04 12:50:00,28.18,28.2,28.18,28.2,4200.0,15.7287,15.7398,15.7287,15.7398,4200.0
2006-04-04 13:00:00,28.19,28.19,28.18,28.19,1300.0,15.7343,15.7343,15.7287,15.7343,1300.0
2006-04-04 13:10:00,28.19,28.19,28.17,28.18,6500.0,15.7343,15.7343,15.7231,15.7287,6500.0
2006-04-04 13:20:00,28.18,28.19,28.16,28.19,5400.0,15.7287,15.7343,15.7175,15.7343,5400.0
2006-04-04 13:30:00,28.17,28.2,28.17,28.19,9300.0,15.7231,15.7398,15.7231,15.7343,9300.0
2006-04-04 13:40:00,28.19,28.2,28.19,28.2,4600.0,15.7343,15.7398,15.7343,15.7398,4600.0
2006-04-04 13:50:00,28.2,28.22,28.19,28.21,6100.0,15.7398,15.751,15.7343,15.7454,6100.0
2006-04-04 14:00:00,28.22,28.22,28.18,28.19,8700.0,15.751,15.751,15.7287,15.7343,8700.0
2006-04-04 14:10:00,28.18,28.22,28.18,28.22,11600.0,15.7287,15.751,15.7287,15.751,11600.0
2006-04-04 14:20:00,28.23,28.23,28.2,28.2,15500.0,15.7566,15.7566,15.7398,15.7398,15500.0
2006-04-04 14:30:00,28.2,28.21,28.19,28.2,29700.0,15.7398,15.7454,15.7343,15.7398,29700.0
2006-04-04 14:40:00,28.2,28.21,28.19,28.21,9600.0,15.7398,15.7454,15.7343,15.7454,9600.0
2006-04-04 14:50:00,28.21,28.21,28.2,28.2,6900.0,15.7454,15.7454,15.7398,15.7398,6900.0
2006-04-04 15:00:00,28.2,28.21,28.19,28.19,6400.0,15.7398,15.7454,15.7343,15.7343,6400.0
2006-04-04 15:10:00,28.2,28.22,28.19,28.2,14500.0,15.7398,15.751,15.7343,15.7398,14500.0
2006-04-04 15:20:00,28.2,28.22,28.2,28.2,10400.0,15.7398,15.751,15.7398,15.7398,10400.0
2006-04-04 15:30:00,28.2,28.2,28.19,28.2,11100.0,15.7398,15.7398,15.7343,15.7398,11100.0
2006-04-04 15:40:00,28.2,28.21,28.17,28.18,16200.0,15.7398,15.7454,15.7231,15.7287,16200.0
2006-04-04 15:50:00,28.18,28.24,28.17,28.22,25100.0,15.7287,15.7622,15.7231,15.751,25100.0
2006-04-05 09:30:00,28.2,28.32,28.19,28.19,11600.0,15.7398,15.8068,15.7343,15.7343,11600.0
2006-04-05 09:40:00,28.19,28.32,28.12,28.12,18100.0,15.7343,15.8068,15.6952,15.6952,18100.0
2006-04-05 09:50:00,28.14,28.16,27.97,27.97,11000.0,15.7064,15.7175,15.6115,15.6115,11000.0
2006-04-05 10:00:00,27.99,27.99,27.97,27.98,11400.0,15.6226,15.6226,15.6115,15.617,11400.0
2006-04-05 10:10:00,27.97,27.98,27.95,27.95,4900.0,15.6115,15.617,15.6003,15.6003,4900.0
2006-04-05 10:20:00,27.95,28.04,27.92,28.03,13500.0,15.6003,15.6505,15.5836,15.645,13500.0
2006-04-05 10:30:00,28.02,28.03,27.97,28.03,12900.0,15.6394,15.645,15.6115,15.645,12900.0
2006-04-05 10:40:00,28.04,28.11,28.04,28.1,4000.0,15.6505,15.6896,15.6505,15.684,4000.0
2006-04-05 10:50:00,28.08,28.08,27.99,27.99,2300.0,15.6729,15.6729,15.6226,15.6226,2300.0
2006-04-05 11:00:00,27.97,27.98,27.91,27.93,11500.0,15.6115,15.617,15.578,15.5891,11500.0
2006-04-05 11:10:00,27.94,28.03,27.92,27.93,8900.0,15.5947,15.645,15.5836,15.5891,8900.0
2006-04-05 11:20:00,27.93,27.95,27.92,27.95,6800.0,15.5891,15.6003,15.5836,15.6003,6800.0
2006-04-05 11:30:00,27.94,27.95,27.89,27.89,10400.0,15.5947,15.6003,15.5668,15.5668,10400.0
2006-04-05 11:40:00,27.9,27.93,27.87,27.93,5800.0,15.5724,15.5891,15.5557,15.5891,5800.0
2006-04-05 11:50:00,27.92,27.94,27.92,27.94,2700.0,15.5836,15.5947,15.5836,15.5947,2700.0
2006-04-05 12:00:00,27.94,27.95,27.93,27.95,3400.0,15.5947,15.6003,15.5891,15.6003,3400.0
2006-04-05 12:10:00,27.95,27.95,27.93,27.94,3900.0,15.6003,15.6003,15.5891,15.5947,3900.0
2006-04-05 12:20:00,27.96,27.98,27.95,27.98,4200.0,15.6059,15.617,15.6003,15.617,4200.0
2006-04-05 12:30:00,27.98,28.03,27.98,28.02,5200.0,15.617,15.645,15.617,15.6394,5200.0
2006-04-05 12:40:00,28.02,28.08,28.01,28.08,10500.0,15.6394,15.6729,15.6338,15.6729,10500.0
2006-04-05 12:50:00,28.06,28.09,28.06,28.06,14500.0,15.6617,15.6784,15.6617,15.6617,14500.0
2006-04-05 13:00:00,28.06,28.1,28.06,28.08,13100.0,15.6617,15.684,15.6617,15.6729,13100.0
2006-04-05 13:10:00,28.08,28.08,28.04,28.04,5600.0,15.6729,15.6729,15.6505,15.6505,5600.0
2006-04-05 13:20:00,28.04,28.05,28.03,28.04,4800.0,15.6505,15.6561,15.645,15.6505,4800.0
2006-04-05 13:30:00,28.05,28.06,28.04,28.05,5700.0,15.6561,15.6617,15.6505,15.6561,5700.0
2006-04-05 13:40:00,28.04,28.06,28.03,28.04,4800.0,15.6505,15.6617,15.645,15.6505,4800.0
2006-04-05 13:50:00,28.05,28.07,28.02,28.02,5400.0,15.6561,15.6673,15.6394,15.6394,5400.0
2006-04-05 14:00:00,28.02,28.03,28.01,28.03,5300.0,15.6394,15.645,15.6338,15.645,5300.0
2006-04-05 14:10:00,28.02,28.03,28.01,28.03,3000.0,15.6394,15.645,15.6338,15.645,3000.0
2006-04-05 14:20:00,28.04,28.05,28.01,28.02,10400.0,15.6505,15.6561,15.6338,15.6394,10400.0
2006-04-05 14:30:00,28.02,28.02,28.0,28.01,4600.0,15.6394,15.6394,15.6282,15.6338,4600.0
2006-04-05 14:40:00,28.02,28.03,28.0,28.0,3400.0,15.6394,15.645,15.6282,15.6282,3400.0
2006-04-05 14:50:00,28.0,28.01,28.0,28.01,14400.0,15.6282,15.6338,15.6282,15.6338,14400.0
2006-04-05 15:00:00,28.02,28.02,27.94,27.95,16000.0,15.6394,15.6394,15.5947,15.6003,16000.0
2006-04-05 15:10:00,27.95,28.01,27.95,27.99,8400.0,15.6003,15.6338,15.6003,15.6226,8400.0
2006-04-05 15:20:00,27.99,28.06,27.97,28.01,12100.0,15.6226,15.6617,15.6115,15.6338,12100.0
2006-04-05 15:30:00,28.0,28.01,27.95,27.98,8000.0,15.6282,15.6338,15.6003,15.617,8000.0
2006-04-05 15:40:00,27.98,28.0,27.95,27.96,12200.0,15.617,15.6282,15.6003,15.6059,12200.0
2006-04-05 15:50:00,27.96,27.97,27.93,27.95,10200.0,15.6059,15.6115,15.5891,15.6003,10200.0
2006-04-06 09:30:00,27.86,27.94,27.86,27.91,21400.0,15.5501,15.5947,15.5501,15.578,21400.0
2006-04-06 09:40:00,27.9,28.0,27.84,27.85,9900.0,15.5724,15.6282,15.5389,15.5445,9900.0
2006-04-06 09:50:00,27.85,27.91,27.82,27.91,11500.0,15.5445,15.578,15.5277,15.578,11500.0
2006-04-06 10:00:00,27.91,27.95,27.87,27.91,6200.0,15.578,15.6003,15.5557,15.578,6200.0
2006-04-06 10:10:00,27.92,27.92,27.91,27.92,2400.0,15.5836,15.5836,15.578,15.5836,2400.0
2006-04-06 10:20:00,27.9,27.9,27.82,27.83,7000.0,15.5724,15.5724,15.5277,15.5333,7000.0
2006-04-06 10:30:00,27.82,27.82,27.79,27.8,6500.0,15.5277,15.5277,15.511,15.5166,6500.0
2006-04-06 10:40:00,27.8,27.8,27.77,27.78,4400.0,15.5166,15.5166,15.4998,15.5054,4400.0
2006-04-06 10:50:00,27.78,27.78,27.75,27.75,6600.0,15.5054,15.5054,15.4887,15.4887,6600.0
2006-04-06 11:00:00,27.75,27.78,27.75,27.77,4200.0,15.4887,15.5054,15.4887,15.4998,4200.0
2006-04-06 11:10:00,27.77,27.79,27.76,27.76,3400.0,15.4998,15.511,15.4943,15.4943,3400.0
2006-04-06 11:20:00,27.78,27.82,27.76,27.82,4400.0,15.5054,15.5277,15.4943,15.5277,4400.0
2006-04-06 11:30:00,27.82,27.82,27.78,27.79,4600.0,15.5277,15.5277,15.5054,15.511,4600.0
2006-04-06 11:40:00,27.78,27.79,27.77,27.77,4200.0,15.5054,15.511,15.4998,15.4998,4200.0
2006-04-06 11:50:00,27.76,27.76,27.71,27.71,5100.0,15.4943,15.4943,15.4663,15.4663,5100.0
2006-04-06 12:00:00,27.71,27.73,27.69,27.72,8000.0,15.4663,15.4775,15.4552,15.4719,8000.0
2006-04-06 12:10:00,27.73,27.74,27.7,27.7,4100.0,15.4775,15.4831,15.4608,15.4608,4100.0
2006-04-06 12:20:00,27.7,27.71,27.67,27.69,6400.0,15.4608,15.4663,15.444,15.4552,6400.0
2006-04-06 12:30:00,27.69,27.71,27.68,27.71,4600.0,15.4552,15.4663,15.4496,15.4663,4600.0
2006-04-06 12:40:00,27.71,27.75,27.7,27.74,3800.0,15.4663,15.4887,15.4608,15.4831,3800.0
2006-04-06 12:50:00,27.74,27.75,27.72,27.72,3600.0,15.4831,15.4887,15.4719,15.4719,3600.0
2006-04-06 13:00:00,27.73,27.76,27.73,27.75,9700.0,15.4775,15.4943,15.4775,15.4887,9700.0
2006-04-06 13:10:00,27.75,27.76,27.75,27.76,4200.0,15.4887,15.4943,15.4887,15.4943,4200.0
2006-04-06 13:20:00,27.77,27.83,27.76,27.83,4500.0,15.4998,15.5333,15.4943,15.5333,4500.0
2006-04-06 13:30:00,27.83,27.87,27.82,27.86,7300.0,15.5333,15.5557,15.5277,15.5501,7300.0
2006-04-06 13:40:00,27.84,27.87,27.82,27.84,9300.0,15.5389,15.5557,15.5277,15.5389,9300.0
2006-04-06 13:50:00,27.84,27.87,27.84,27.87,5100.0,15.5389,15.5557,15.5389,15.5557,5100.0
2006-04-06 14:00:00,27.84,27.86,27.82,27.83,3000.0,15.5389,15.5501,15.5277,15.5333,3000.0
2006-04-06 14:10:00,27.83,27.85,27.82,27.82,6900.0,15.5333,15.5445,15.5277,15.5277,6900.0
2006-04-06 14:20:00,27.82,27.82,27.8,27.8,4500.0,15.5277,15.5277,15.5166,15.5166,4500.0
2006-04-06 14:30:00,27.8,27.8,27.76,27.76,11400.0,15.5166,15.5166,15.4943,15.4943,11400.0
2006-04-06 14:40:00,27.77,27.78,27.75,27.77,6100.0,15.4998,15.5054,15.4887,15.4998,6100.0
2006-04-06 14:50:00,27.76,27.77,27.75,27.77,1700.0,15.4943,15.4998,15.4887,15.4998,1700.0
2006-04-06 15:00:00,27.77,27.77,27.74,27.76,6000.0,15.4998,15.4998,15.4831,15.4943,6000.0
2006-04-06 15:10:00,27.76,27.76,27.71,27.71,6600.0,15.4943,15.4943,15.4663,15.4663,6600.0
2006-04-06 15:20:00,27.71,27.72,27.71,27.71,3400.0,15.4663,15.4719,15.4663,15.4663,3400.0
2006-04-06 15:30:00,27.71,27.77,27.67,27.73,33300.0,15.4663,15.4998,15.444,15.4775,33300.0
2006-04-06 15:40:00,27.7,27.84,27.7,27.82,40800.0,15.4608,15.5389,15.4608,15.5277,40800.0
2006-04-06 15:50:00,27.82,27.83,27.72,27.77,28500.0,15.5277,15.5333,15.4719,15.4998,28500.0
2006-04-07 09:30:00,27.8,27.89,27.75,27.85,7700.0,15.5166,15.5668,15.4887,15.5445,7700.0
2006-04-07 09:40:00,27.84,27.93,27.79,27.83,17200.0,15.5389,15.5891,15.511,15.5333,17200.0
2006-04-07 09:50:00,27.83,27.83,27.8,27.81,5200.0,15.5333,15.5333,15.5166,15.5222,5200.0
2006-04-07 10:00:00,27.81,27.85,27.8,27.85,3100.0,15.5222,15.5445,15.5166,15.5445,3100.0
2006-04-07 10:10:00,27.81,27.85,27.8,27.8,2400.0,15.5222,15.5445,15.5166,15.5166,2400.0
2006-04-07 10:20:00,27.78,27.78,27.65,27.68,16200.0,15.5054,15.5054,15.4329,15.4496,16200.0
2006-04-07 10:30:00,27.76,27.79,27.74,27.78,10300.0,15.4943,15.511,15.4831,15.5054,10300.0
2006-04-07 10:40:00,27.77,27.83,27.75,27.76,12900.0,15.4998,15.5333,15.4887,15.4943,12900.0
2006-04-07 10:50:00,27.76,27.77,27.73,27.76,7600.0,15.4943,15.4998,15.4775,15.4943,7600.0
2006-04-07 11:00:00,27.73,27.79,27.73,27.75,6400.0,15.4775,15.511,15.4775,15.4887,6400.0
2006-04-07 11:10:00,27.75,27.75,27.75,27.75,0.0,15.4887,15.4887,15.4887,15.4887,0.0
2006-04-07 11:20:00,27.74,27.76,27.69,27.69,7200.0,15.4831,15.4943,15.4552,15.4552,7200.0
2006-04-07 11:30:00,27.69,27.69,27.6,27.63,3700.0,15.4552,15.4552,15.405,15.4217,3700.0
2006-04-07 11:40:00,27.6,27.62,27.57,27.58,4300.0,15.405,15.4161,15.3882,15.3938,4300.0
2006-04-07 11:50:00,27.58,27.62,27.58,27.61,2700.0,15.3938,15.4161,15.3938,15.4105,2700.0
2006-04-07 12:00:00,27.61,27.61,27.6,27.61,2600.0,15.4105,15.4105,15.405,15.4105,2600.0
2006-04-07 12:10:00,27.62,27.65,27.57,27.57,20600.0,15.4161,15.4329,15.3882,15.3882,20600.0
2006-04-07 12:20:00,27.57,27.61,27.56,27.6,11300.0,15.3882,15.4105,15.3826,15.405,11300.0
2006-04-07 12:30:00,27.62,27.63,27.56,27.58,5300.0,15.4161,15.4217,15.3826,15.3938,5300.0
2006-04-07 12:40:00,27.58,27.6,27.52,27.6,5700.0,15.3938,15.405,15.3603,15.405,5700.0
2006-04-07 12:50:00,27.57,27.61,27.56,27.56,1300.0,15.3882,15.4105,15.3826,15.3826,1300.0
2006-04-07 13:00:00,27.56,27.58,27.53,27.56,5900.0,15.3826,15.3938,15.3659,15.3826,5900.0
2006-04-07 13:10:00,27.56,27.59,27.56,27.58,1200.0,15.3826,15.3994,15.3826,15.3938,1200.0
2006-04-07 13:20:00,27.58,27.62,27.56,27.61,5600.0,15.3938,15.4161,15.3826,15.4105,5600.0
2006-04-07 13:30:00,27.61,27.62,27.56,27.56,2100.0,15.4105,15.4161,15.3826,15.3826,2100.0
2006-04-07 13:40:00,27.58,27.64,27.57,27.62,3600.0,15.3938,15.4273,15.3882,15.4161,3600.0
2006-04-07 13:50:00,27.63,27.65,27.58,27.58,4400.0,15.4217,15.4329,15.3938,15.3938,4400.0
2006-04-07 14:00:00,27.58,27.66,27.56,27.65,4100.0,15.3938,15.4384,15.3826,15.4329,4100.0
2006-04-07 14:10:00,27.64,27.65,27.62,27.62,3500.0,15.4273,15.4329,15.4161,15.4161,3500.0
2006-04-07 14:20:00,27.61,27.63,27.59,27.62,3600.0,15.4105,15.4217,15.3994,15.4161,3600.0
2006-04-07 14:30:00,27.61,27.7,27.61,27.65,19400.0,15.4105,15.4608,15.4105,15.4329,19400.0
2006-04-07 14:40:00,27.69,27.73,27.67,27.7,6600.0,15.4552,15.4775,15.444,15.4608,6600.0
2006-04-07 14:50:00,27.71,27.71,27.66,27.68,5500.0,15.4663,15.4663,15.4384,15.4496,5500.0
2006-04-07 15:00:00,27.68,27.69,27.64,27.64,6000.0,15.4496,15.4552,15.4273,15.4273,6000.0
2006-04-07 15:10:00,27.65,27.7,27.64,27.67,6600.0,15.4329,15.4608,15.4273,15.444,6600.0
2006-04-07 15:20:00,27.65,27.65,27.62,27.62,9400.0,15.4329,15.4329,15.4161,15.4161,9400.0
2006-04-07 15:30:00,27.63,27.69,27.6,27.61,15600.0,15.4217,15.4552,15.405,15.4105,15600.0
2006-04-07 15:40:00,27.61,27.65,27.59,27.6,19400.0,15.4105,15.4329,15.3994,15.405,19400.0
2006-04-07 15:50:00,27.61,27.64,27.59,27.6,13200.0,15.4105,15.4273,15.3994,15.405,13200.0
2006-04-10 09:30:00,27.6,27.7,27.55,27.62,9300.0,15.405,15.4608,15.377,15.4161,9300.0
2006-04-10 09:40:00,27.63,27.63,27.55,27.57,2500.0,15.4217,15.4217,15.377,15.3882,2500.0
2006-04-10 09:50:00,27.57,27.57,27.53,27.55,7700.0,15.3882,15.3882,15.3659,15.377,7700.0
2006-04-10 10:00:00,27.57,27.63,27.54,27.63,7700.0,15.3882,15.4217,15.3715,15.4217,7700.0
2006-04-10 10:10:00,27.63,27.69,27.61,27.66,5800.0,15.4217,15.4552,15.4105,15.4384,5800.0
2006-04-10 10:20:00,27.64,27.68,27.64,27.64,5900.0,15.4273,15.4496,15.4273,15.4273,5900.0
2006-04-10 10:30:00,27.64,27.66,27.62,27.65,8700.0,15.4273,15.4384,15.4161,15.4329,8700.0
2006-04-10 10:40:00,27.64,27.65,27.63,27.64,3600.0,15.4273,15.4329,15.4217,15.4273,3600.0
2006-04-10 10:50:00,27.64,27.65,27.57,27.57,13000.0,15.4273,15.4329,15.3882,15.3882,13000.0
2006-04-10 11:00:00,27.58,27.63,27.58,27.6,9100.0,15.3938,15.4217,15.3938,15.405,9100.0
2006-04-10 11:10:00,27.6,27.62,27.59,27.6,7900.0,15.405,15.4161,15.3994,15.405,7900.0
2006-04-10 11:20:00,27.6,27.61,27.56,27.6,5600.0,15.405,15.4105,15.3826,15.405,5600.0
2006-04-10 11:30:00,27.6,27.61,27.59,27.59,4200.0,15.405,15.4105,15.3994,15.3994,4200.0
2006-04-10 11:40:00,27.59,27.61,27.57,27.57,6200.0,15.3994,15.4105,15.3882,15.3882,6200.0
2006-04-10 11:50:00,27.57,27.59,27.56,27.58,5800.0,15.3882,15.3994,15.3826,15.3938,5800.0
2006-04-10 12:00:00,27.57,27.6,27.57,27.58,4200.0,15.3882,15.405,15.3882,15.3938,4200.0
2006-04-10 12:10:00,27.59,27.62,27.58,27.58,3700.0,15.3994,15.4161,15.3938,15.3938,3700.0
2006-04-10 12:20:00,27.58,27.6,27.56,27.6,7900.0,15.3938,15.405,15.3826,15.405,7900.0
2006-04-10 12:30:00,27.59,27.6,27.56,27.6,3600.0,15.3994,15.405,15.3826,15.405,3600.0
2006-04-10 12:40:00,27.59,27.59,27.54,27.55,2400.0,15.3994,15.3994,15.3715,15.377,2400.0
2006-04-10 12:50:00,27.56,27.56,27.53,27.55,4900.0,15.3826,15.3826,15.3659,15.377,4900.0
2006-04-10 13:00:00,27.55,27.56,27.54,27.55,1000.0,15.377,15.3826,15.3715,15.377,1000.0
2006-04-10 13:10:00,27.54,27.55,27.52,27.52,9900.0,15.3715,15.377,15.3603,15.3603,9900.0
2006-04-10 13:20:00,27.51,27.54,27.51,27.53,7400.0,15.3547,15.3715,15.3547,15.3659,7400.0
2006-04-10 13:30:00,27.53,27.53,27.5,27.5,8800.0,15.3659,15.3659,15.3491,15.3491,8800.0
2006-04-10 13:40:00,27.52,27.53,27.48,27.48,10000.0,15.3603,15.3659,15.338,15.338,10000.0
2006-04-10 13:50:00,27.48,27.54,27.48,27.53,5100.0,15.338,15.3715,15.338,15.3659,5100.0
2006-04-10 14:00:00,27.53,27.67,27.53,27.64,38800.0,15.3659,15.444,15.3659,15.4273,38800.0
2006-04-10 14:10:00,27.65,27.68,27.63,27.63,4900.0,15.4329,15.4496,15.4217,15.4217,4900.0
2006-04-10 14:20:00,27.64,27.66,27.61,27.61,5200.0,15.4273,15.4384,15.4105,15.4105,5200.0
2006-04-10 14:30:00,27.6,27.6,27.56,27.56,23500.0,15.405,15.405,15.3826,15.3826,23500.0
2006-04-10 14:40:00,27.56,27.59,27.56,27.57,6000.0,15.3826,15.3994,15.3826,15.3882,6000.0
2006-04-10 14:50:00,27.57,27.57,27.53,27.54,7100.0,15.3882,15.3882,15.3659,15.3715,7100.0
2006-04-10 15:00:00,27.54,27.58,27.54,27.55,7800.0,15.3715,15.3938,15.3715,15.377,7800.0
2006-04-10 15:10:00,27.56,27.56,27.53,27.54,5500.0,15.3826,15.3826,15.3659,15.3715,5500.0
2006-04-10 15:20:00,27.54,27.54,27.52,27.53,9000.0,15.3715,15.3715,15.3603,15.3659,9000.0
2006-04-10 15:30:00,27.54,27.55,27.51,27.53,16700.0,15.3715,15.377,15.3547,15.3659,16700.0
2006-04-10 15:40:00,27.53,27.54,27.5,27.5,9200.0,15.3659,15.3715,15.3491,15.3491,9200.0
2006-04-10 15:50:00,27.5,27.51,27.5,27.5,14800.0,15.3491,15.3547,15.3491,15.3491,14800.0
2006-04-11 09:30:00,27.51,27.73,27.51,27.7,30400.0,15.3547,15.4775,15.3547,15.4608,30400.0
2006-04-11 09:40:00,27.71,27.75,27.53,27.53,33200.0,15.4663,15.4887,15.3659,15.3659,33200.0
2006-04-11 09:50:00,27.53,27.54,27.5,27.5,13300.0,15.3659,15.3715,15.3491,15.3491,13300.0
2006-04-11 10:00:00,27.5,27.54,27.5,27.53,13900.0,15.3491,15.3715,15.3491,15.3659,13900.0
2006-04-11 10:10:00,27.53,27.53,27.5,27.5,6000.0,15.3659,15.3659,15.3491,15.3491,6000.0
2006-04-11 10:20:00,27.53,27.54,27.46,27.46,19800.0,15.3659,15.3715,15.3268,15.3268,19800.0
2006-04-11 10:30:00,27.46,27.46,27.4,27.45,16100.0,15.3268,15.3268,15.2933,15.3212,16100.0
2006-04-11 10:40:00,27.44,27.45,27.37,27.39,9700.0,15.3156,15.3212,15.2766,15.2877,9700.0
2006-04-11 10:50:00,27.39,27.42,27.39,27.39,6100.0,15.2877,15.3045,15.2877,15.2877,6100.0
2006-04-11 11:00:00,27.4,27.43,27.38,27.42,16100.0,15.2933,15.3101,15.2822,15.3045,16100.0
2006-04-11 11:10:00,27.41,27.45,27.39,27.45,8200.0,15.2989,15.3212,15.2877,15.3212,8200.0
2006-04-11 11:20:00,27.44,27.44,27.42,27.43,2700.0,15.3156,15.3156,15.3045,15.3101,2700.0
2006-04-11 11:30:00,27.43,27.44,27.39,27.4,8300.0,15.3101,15.3156,15.2877,15.2933,8300.0
2006-04-11 11:40:00,27.41,27.44,27.4,27.42,11000.0,15.2989,15.3156,15.2933,15.3045,11000.0
2006-04-11 11:50:00,27.41,27.42,27.38,27.39,2200.0,15.2989,15.3045,15.2822,15.2877,2200.0
2006-04-11 12:00:00,27.38,27.39,27.37,27.38,3500.0,15.2822,15.2877,15.2766,15.2822,3500.0
2006-04-11 12:10:00,27.37,27.41,27.34,27.41,6200.0,15.2766,15.2989,15.2598,15.2989,6200.0
2006-04-11 12:20:00,27.4,27.42,27.4,27.4,2900.0,15.2933,15.3045,15.2933,15.2933,2900.0
2006-04-11 12:30:00,27.41,27.42,27.39,27.4,11300.0,15.2989,15.3045,15.2877,15.2933,11300.0
2006-04-11 12:40:00,27.39,27.42,27.39,27.4,4900.0,15.2877,15.3045,15.2877,15.2933,4900.0
2006-04-11 12:50:00,27.4,27.43,27.39,27.41,3300.0,15.2933,15.3101,15.2877,15.2989,3300.0
2006-04-11 13:00:00,27.4,27.44,27.4,27.44,3700.0,15.2933,15.3156,15.2933,15.3156,3700.0
2006-04-11 13:10:00,27.44,27.47,27.38,27.42,6800.0,15.3156,15.3324,15.2822,15.3045,6800.0
2006-04-11 13:20:00,27.43,27.43,27.42,27.43,3300.0,15.3101,15.3101,15.3045,15.3101,3300.0
2006-04-11 13:30:00,27.43,27.43,27.37,27.4,7200.0,15.3101,15.3101,15.2766,15.2933,7200.0
2006-04-11 13:40:00,27.37,27.42,27.37,27.39,3500.0,15.2766,15.3045,15.2766,15.2877,3500.0
2006-04-11 13:50:00,27.39,27.39,27.36,27.36,2900.0,15.2877,15.2877,15.271,15.271,2900.0
2006-04-11 14:00:00,27.37,27.4,27.35,27.35,8800.0,15.2766,15.2933,15.2654,15.2654,8800.0
2006-04-11 14:10:00,27.36,27.37,27.34,27.34,5500.0,15.271,15.2766,15.2598,15.2598,5500.0
2006-04-11 14:20:00,27.34,27.35,27.32,27.33,6800.0,15.2598,15.2654,15.2487,15.2543,6800.0
2006-04-11 14:30:00,27.33,27.35,27.31,27.32,4200.0,15.2543,15.2654,15.2431,15.2487,4200.0
2006-04-11 14:40:00,27.33,27.35,27.31,27.31,9200.0,15.2543,15.2654,15.2431,15.2431,9200.0
2006-04-11 14:50:00,27.32,27.33,27.31,27.32,4800.0,15.2487,15.2543,15.2431,15.2487,4800.0
2006-04-11 15:00:00,27.32,27.34,27.27,27.34,10700.0,15.2487,15.2598,15.2208,15.2598,10700.0
2006-04-11 15:10:00,27.33,27.33,27.26,27.26,11800.0,15.2543,15.2543,15.2152,15.2152,11800.0
2006-04-11 15:20:00,27.27,27.27,27.21,27.25,12700.0,15.2208,15.2208,15.1873,15.2096,12700.0
2006-04-11 15:30:00,27.24,27.24,27.19,27.23,19900.0,15.204,15.204,15.1761,15.1984,19900.0
2006-04-11 15:40:00,27.24,27.24,27.19,27.19,13500.0,15.204,15.204,15.1761,15.1761,13500.0
2006-04-11 15:50:00,27.2,27.24,27.19,27.24,23300.0,15.1817,15.204,15.1761,15.204,23300.0
2006-04-12 09:30:00,27.2,27.4,27.19,27.39,29700.0,15.1817,15.2933,15.1761,15.2877,29700.0
2006-04-12 09:40:00,27.37,27.46,27.35,27.46,13200.0,15.2766,15.3268,15.2654,15.3268,13200.0
2006-04-12 09:50:00,27.46,27.46,27.36,27.41,10400.0,15.3268,15.3268,15.271,15.2989,10400.0
2006-04-12 10:00:00,27.41,27.48,27.41,27.47,6100.0,15.2989,15.338,15.2989,15.3324,6100.0
2006-04-12 10:10:00,27.49,27.51,27.49,27.49,3700.0,15.3436,15.3547,15.3436,15.3436,3700.0
2006-04-12 10:20:00,27.48,27.54,27.47,27.52,9200.0,15.338,15.3715,15.3324,15.3603,9200.0
2006-04-12 10:30:00,27.52,27.54,27.5,27.51,25200.0,15.3603,15.3715,15.3491,15.3547,25200.0
2006-04-12 10:40:00,27.49,27.49,27.38,27.38,8600.0,15.3436,15.3436,15.2822,15.2822,8600.0
2006-04-12 10:50:00,27.37,27.4,27.32,27.39,14700.0,15.2766,15.2933,15.2487,15.2877,14700.0
2006-04-12 11:00:00,27.39,27.41,27.38,27.38,3400.0,15.2877,15.2989,15.2822,15.2822,3400.0
2006-04-12 11:10:00,27.38,27.39,27.36,27.36,5900.0,15.2822,15.2877,15.271,15.271,5900.0
2006-04-12 11:20:00,27.35,27.36,27.34,27.35,1900.0,15.2654,15.271,15.2598,15.2654,1900.0
2006-04-12 11:30:00,27.35,27.36,27.31,27.31,4100.0,15.2654,15.271,15.2431,15.2431,4100.0
2006-04-12 11:40:00,27.3,27.31,27.29,27.3,3800.0,15.2375,15.2431,15.2319,15.2375,3800.0
2006-04-12 11:50:00,27.31,27.31,27.27,27.3,8600.0,15.2431,15.2431,15.2208,15.2375,8600.0
2006-04-12 12:00:00,27.29,27.29,27.25,27.27,1700.0,15.2319,15.2319,15.2096,15.2208,1700.0
2006-04-12 12:10:00,27.26,27.27,27.25,27.25,2300.0,15.2152,15.2208,15.2096,15.2096,2300.0
2006-04-12 12:20:00,27.25,27.27,27.25,27.26,10100.0,15.2096,15.2208,15.2096,15.2152,10100.0
2006-04-12 12:30:00,27.26,27.28,27.25,27.27,3000.0,15.2152,15.2263,15.2096,15.2208,3000.0
2006-04-12 12:40:00,27.25,27.27,27.25,27.25,5100.0,15.2096,15.2208,15.2096,15.2096,5100.0
2006-04-12 12:50:00,27.26,27.29,27.26,27.27,2700.0,15.2152,15.2319,15.2152,15.2208,2700.0
2006-04-12 13:00:00,27.28,27.34,27.28,27.34,7500.0,15.2263,15.2598,15.2263,15.2598,7500.0
2006-04-12 13:10:00,27.34,27.37,27.34,27.35,7300.0,15.2598,15.2766,15.2598,15.2654,7300.0
2006-04-12 13:20:00,27.36,27.37,27.36,27.36,1200.0,15.271,15.2766,15.271,15.271,1200.0
2006-04-12 13:30:00,27.36,27.37,27.35,27.36,5300.0,15.271,15.2766,15.2654,15.271,5300.0
2006-04-12 13:40:00,27.36,27.38,27.36,27.37,4100.0,15.271,15.2822,15.271,15.2766,4100.0
2006-04-12 13:50:00,27.35,27.35,27.31,27.32,3000.0,15.2654,15.2654,15.2431,15.2487,3000.0
2006-04-12 14:00:00,27.33,27.35,27.31,27.31,4000.0,15.2543,15.2654,15.2431,15.2431,4000.0
2006-04-12 14:10:00,27.32,27.35,27.31,27.34,7400.0,15.2487,15.2654,15.2431,15.2598,7400.0
2006-04-12 14:20:00,27.34,27.34,27.31,27.32,3300.0,15.2598,15.2598,15.2431,15.2487,3300.0
2006-04-12 14:30:00,27.32,27.34,27.31,27.33,6800.0,15.2487,15.2598,15.2431,15.2543,6800.0
2006-04-12 14:40:00,27.34,27.36,27.33,27.34,8400.0,15.2598,15.271,15.2543,15.2598,8400.0
2006-04-12 14:50:00,27.34,27.44,27.33,27.43,18900.0,15.2598,15.3156,15.2543,15.3101,18900.0
2006-04-12 15:00:00,27.43,27.51,27.42,27.47,38800.0,15.3101,15.3547,15.3045,15.3324,38800.0
2006-04-12 15:10:00,27.48,27.48,27.47,27.47,12500.0,15.338,15.338,15.3324,15.3324,12500.0
2006-04-12 15:20:00,27.47,27.52,27.46,27.46,30000.0,15.3324,15.3603,15.3268,15.3268,30000.0
2006-04-12 15:30:00,27.46,27.54,27.46,27.51,42000.0,15.3268,15.3715,15.3268,15.3547,42000.0
2006-04-12 15:40:00,27.51,27.51,27.45,27.46,8800.0,15.3547,15.3547,15.3212,15.3268,8800.0
2006-04-12 15:50:00,27.45,27.55,27.43,27.51,50200.0,15.3212,15.377,15.3101,15.3547,50200.0
2006-04-13 09:30:00,27.51,27.54,27.5,27.5,10200.0,15.3547,15.3715,15.3491,15.3491,10200.0
2006-04-13 09:40:00,27.5,27.54,27.5,27.52,11100.0,15.3491,15.3715,15.3491,15.3603,11100.0
2006-04-13 09:50:00,27.51,27.56,27.5,27.55,5600.0,15.3547,15.3826,15.3491,15.377,5600.0
2006-04-13 10:00:00,27.54,27.68,27.54,27.62,28000.0,15.3715,15.4496,15.3715,15.4161,28000.0
2006-04-13 10:10:00,27.62,27.62,27.56,27.56,4200.0,15.4161,15.4161,15.3826,15.3826,4200.0
2006-04-13 10:20:00,27.56,27.56,27.5,27.5,13800.0,15.3826,15.3826,15.3491,15.3491,13800.0
2006-04-13 10:30:00,27.51,27.55,27.5,27.55,23100.0,15.3547,15.377,15.3491,15.377,23100.0
2006-04-13 10:40:00,27.54,27.61,27.54,27.61,5600.0,15.3715,15.4105,15.3715,15.4105,5600.0
2006-04-13 10:50:00,27.61,27.62,27.59,27.62,6600.0,15.4105,15.4161,15.3994,15.4161,6600.0
2006-04-13 11:00:00,27.62,27.63,27.59,27.59,5000.0,15.4161,15.4217,15.3994,15.3994,5000.0
2006-04-13 11:10:00,27.6,27.65,27.59,27.63,12300.0,15.405,15.4329,15.3994,15.4217,12300.0
2006-04-13 11:20:00,27.64,27.64,27.61,27.62,12500.0,15.4273,15.4273,15.4105,15.4161,12500.0
2006-04-13 11:30:00,27.63,27.69,27.63,27.64,25300.0,15.4217,15.4552,15.4217,15.4273,25300.0
2006-04-13 11:40:00,27.64,27.66,27.64,27.66,10600.0,15.4273,15.4384,15.4273,15.4384,10600.0
2006-04-13 11:50:00,27.66,27.67,27.65,27.66,9900.0,15.4384,15.444,15.4329,15.4384,9900.0
2006-04-13 12:00:00,27.66,27.67,27.65,27.67,3700.0,15.4384,15.444,15.4329,15.444,3700.0
2006-04-13 12:10:00,27.67,27.67,27.64,27.66,6700.0,15.444,15.444,15.4273,15.4384,6700.0
2006-04-13 12:20:00,27.66,27.67,27.65,27.66,6000.0,15.4384,15.444,15.4329,15.4384,6000.0
2006-04-13 12:30:00,27.66,27.67,27.65,27.65,4300.0,15.4384,15.444,15.4329,15.4329,4300.0
2006-04-13 12:40:00,27.65,27.65,27.64,27.64,7900.0,15.4329,15.4329,15.4273,15.4273,7900.0
2006-04-13 12:50:00,27.64,27.64,27.62,27.62,1500.0,15.4273,15.4273,15.4161,15.4161,1500.0
2006-04-13 13:00:00,27.61,27.63,27.59,27.63,8400.0,15.4105,15.4217,15.3994,15.4217,8400.0
2006-04-13 13:10:00,27.62,27.63,27.62,27.63,2200.0,15.4161,15.4217,15.4161,15.4217,2200.0
2006-04-13 13:20:00,27.63,27.63,27.62,27.62,2000.0,15.4217,15.4217,15.4161,15.4161,2000.0
2006-04-13 13:30:00,27.62,27.63,27.6,27.6,7700.0,15.4161,15.4217,15.405,15.405,7700.0
2006-04-13 13:40:00,27.6,27.62,27.59,27.62,7400.0,15.405,15.4161,15.3994,15.4161,7400.0
2006-04-13 13:50:00,27.62,27.64,27.62,27.63,6400.0,15.4161,15.4273,15.4161,15.4217,6400.0
2006-04-13 14:00:00,27.63,27.64,27.6,27.6,5600.0,15.4217,15.4273,15.405,15.405,5600.0
2006-04-13 14:10:00,27.58,27.58,27.55,27.55,4700.0,15.3938,15.3938,15.377,15.377,4700.0
2006-04-13 14:20:00,27.55,27.55,27.5,27.51,6300.0,15.377,15.377,15.3491,15.3547,6300.0
2006-04-13 14:30:00,27.52,27.52,27.49,27.5,11500.0,15.3603,15.3603,15.3436,15.3491,11500.0
2006-04-13 14:40:00,27.5,27.5,27.45,27.47,6800.0,15.3491,15.3491,15.3212,15.3324,6800.0
2006-04-13 14:50:00,27.46,27.49,27.45,27.49,6600.0,15.3268,15.3436,15.3212,15.3436,6600.0
2006-04-13 15:00:00,27.49,27.51,27.49,27.5,8400.0,15.3436,15.3547,15.3436,15.3491,8400.0
2006-04-13 15:10:00,27.49,27.5,27.49,27.49,4700.0,15.3436,15.3491,15.3436,15.3436,4700.0
2006-04-13 15:20:00,27.49,27.53,27.49,27.51,15500.0,15.3436,15.3659,15.3436,15.3547,15500.0
2006-04-13 15:30:00,27.51,27.55,27.5,27.55,21800.0,15.3547,15.377,15.3491,15.377,21800.0
2006-04-13 15:40:00,27.52,27.6,27.5,27.6,30200.0,15.3603,15.405,15.3491,15.405,30200.0
2006-04-13 15:50:00,27.59,27.66,27.51,27.51,36400.0,15.3994,15.4384,15.3547,15.3547,36400.0
2006-04-17 09:30:00,27.56,27.82,27.56,27.79,22400.0,15.3826,15.5277,15.3826,15.511,22400.0
2006-04-17 09:40:00,27.78,27.78,27.65,27.65,12000.0,15.5054,15.5054,15.4329,15.4329,12000.0
2006-04-17 09:50:00,27.65,27.66,27.64,27.65,4600.0,15.4329,15.4384,15.4273,15.4329,4600.0
2006-04-17 10:00:00,27.64,27.65,27.63,27.65,9600.0,15.4273,15.4329,15.4217,15.4329,9600.0
2006-04-17 10:10:00,27.65,27.71,27.64,27.69,41000.0,15.4329,15.4663,15.4273,15.4552,41000.0
2006-04-17 10:20:00,27.73,27.75,27.69,27.72,5000.0,15.4775,15.4887,15.4552,15.4719,5000.0
2006-04-17 10:30:00,27.69,27.7,27.65,27.68,13300.0,15.4552,15.4608,15.4329,15.4496,13300.0
2006-04-17 10:40:00,27.69,27.71,27.69,27.71,3800.0,15.4552,15.4663,15.4552,15.4663,3800.0
2006-04-17 10:50:00,27.71,27.71,27.67,27.69,17600.0,15.4663,15.4663,15.444,15.4552,17600.0
2006-04-17 11:00:00,27.67,27.7,27.66,27.69,14400.0,15.444,15.4608,15.4384,15.4552,14400.0
2006-04-17 11:10:00,27.69,27.7,27.67,27.67,9400.0,15.4552,15.4608,15.444,15.444,9400.0
2006-04-17 11:20:00,27.66,27.68,27.65,27.67,8800.0,15.4384,15.4496,15.4329,15.444,8800.0
2006-04-17 11:30:00,27.67,27.68,27.63,27.64,7700.0,15.444,15.4496,15.4217,15.4273,7700.0
2006-04-17 11:40:00,27.63,27.64,27.61,27.64,7800.0,15.4217,15.4273,15.4105,15.4273,7800.0
2006-04-17 11:50:00,27.63,27.64,27.61,27.63,10000.0,15.4217,15.4273,15.4105,15.4217,10000.0
2006-04-17 12:00:00,27.64,27.65,27.61,27.62,9800.0,15.4273,15.4329,15.4105,15.4161,9800.0
2006-04-17 12:10:00,27.63,27.65,27.6,27.61,13200.0,15.4217,15.4329,15.405,15.4105,13200.0
2006-04-17 12:20:00,27.6,27.62,27.55,27.58,13500.0,15.405,15.4161,15.377,15.3938,13500.0
2006-04-17 12:30:00,27.57,27.57,27.53,27.54,6700.0,15.3882,15.3882,15.3659,15.3715,6700.0
2006-04-17 12:40:00,27.54,27.55,27.52,27.52,7000.0,15.3715,15.377,15.3603,15.3603,7000.0
2006-04-17 12:50:00,27.52,27.55,27.5,27.54,5900.0,15.3603,15.377,15.3491,15.3715,5900.0
2006-04-17 13:00:00,27.55,27.55,27.51,27.55,9100.0,15.377,15.377,15.3547,15.377,9100.0
2006-04-17 13:10:00,27.55,27.59,27.55,27.58,7900.0,15.377,15.3994,15.377,15.3938,7900.0
2006-04-17 13:20:00,27.57,27.59,27.53,27.59,5400.0,15.3882,15.3994,15.3659,15.3994,5400.0
2006-04-17 13:30:00,27.59,27.59,27.54,27.55,9700.0,15.3994,15.3994,15.3715,15.377,9700.0
2006-04-17 13:40:00,27.55,27.57,27.54,27.56,13900.0,15.377,15.3882,15.3715,15.3826,13900.0
2006-04-17 13:50:00,27.55,27.55,27.51,27.55,6400.0,15.377,15.377,15.3547,15.377,6400.0
2006-04-17 14:00:00,27.55,27.56,27.52,27.56,8000.0,15.377,15.3826,15.3603,15.3826,8000.0
2006-04-17 14:10:00,27.56,27.56,27.51,27.53,7800.0,15.3826,15.3826,15.3547,15.3659,7800.0
2006-04-17 14:20:00,27.52,27.52,27.47,27.49,6500.0,15.3603,15.3603,15.3324,15.3436,6500.0
2006-04-17 14:30:00,27.49,27.51,27.48,27.51,3700.0,15.3436,15.3547,15.338,15.3547,3700.0
2006-04-17 14:40:00,27.5,27.53,27.5,27.51,20900.0,15.3491,15.3659,15.3491,15.3547,20900.0
2006-04-17 14:50:00,27.52,27.52,27.5,27.5,7900.0,15.3603,15.3603,15.3491,15.3491,7900.0
2006-04-17 15:00:00,27.5,27.51,27.5,27.51,6100.0,15.3491,15.3547,15.3491,15.3547,6100.0
2006-04-17 15:10:00,27.51,27.52,27.5,27.51,13300.0,15.3547,15.3603,15.3491,15.3547,13300.0
2006-04-17 15:20:00,27.5,27.54,27.48,27.52,14000.0,15.3491,15.3715,15.338,15.3603,14000.0
2006-04-17 15:30:00,27.51,27.56,27.48,27.48,22000.0,15.3547,15.3826,15.338,15.338,22000.0
2006-04-17 15:40:00,27.48,27.52,27.48,27.51,34800.0,15.338,15.3603,15.338,15.3547,34800.0
2006-04-17 15:50:00,27.51,27.59,27.49,27.49,36300.0,15.3547,15.3994,15.3436,15.3436,36300.0
2006-04-18 09:30:00,27.61,27.74,27.59,27.74,11900.0,15.4105,15.4831,15.3994,15.4831,11900.0
2006-04-18 09:40:00,27.73,27.73,27.7,27.7,12900.0,15.4775,15.4775,15.4608,15.4608,12900.0
2006-04-18 09:50:00,27.71,27.75,27.71,27.75,12300.0,15.4663,15.4887,15.4663,15.4887,12300.0
2006-04-18 10:00:00,27.72,27.76,27.68,27.72,24800.0,15.4719,15.4943,15.4496,15.4719,24800.0
2006-04-18 10:10:00,27.72,27.74,27.7,27.72,11900.0,15.4719,15.4831,15.4608,15.4719,11900.0
2006-04-18 10:20:00,27.72,27.73,27.7,27.7,7900.0,15.4719,15.4775,15.4608,15.4608,7900.0
2006-04-18 10:30:00,27.71,27.72,27.67,27.7,10200.0,15.4663,15.4719,15.444,15.4608,10200.0
2006-04-18 10:40:00,27.72,27.72,27.67,27.67,28900.0,15.4719,15.4719,15.444,15.444,28900.0
2006-04-18 10:50:00,27.68,27.71,27.67,27.7,4400.0,15.4496,15.4663,15.444,15.4608,4400.0
2006-04-18 11:00:00,27.71,27.74,27.68,27.74,4900.0,15.4663,15.4831,15.4496,15.4831,4900.0
2006-04-18 11:10:00,27.72,27.73,27.69,27.73,7700.0,15.4719,15.4775,15.4552,15.4775,7700.0
2006-04-18 11:20:00,27.75,27.77,27.74,27.76,5400.0,15.4887,15.4998,15.4831,15.4943,5400.0
2006-04-18 11:30:00,27.78,27.78,27.72,27.74,8300.0,15.5054,15.5054,15.4719,15.4831,8300.0
2006-04-18 11:40:00,27.74,27.78,27.73,27.78,10500.0,15.4831,15.5054,15.4775,15.5054,10500.0
2006-04-18 11:50:00,27.78,27.84,27.78,27.83,8500.0,15.5054,15.5389,15.5054,15.5333,8500.0
2006-04-18 12:00:00,27.82,27.83,27.79,27.82,7200.0,15.5277,15.5333,15.511,15.5277,7200.0
2006-04-18 12:10:00,27.82,27.87,27.82,27.84,7100.0,15.5277,15.5557,15.5277,15.5389,7100.0
2006-04-18 12:20:00,27.84,27.84,27.79,27.81,8600.0,15.5389,15.5389,15.511,15.5222,8600.0
2006-04-18 12:30:00,27.82,27.83,27.73,27.78,10500.0,15.5277,15.5333,15.4775,15.5054,10500.0
2006-04-18 12:40:00,27.76,27.8,27.75,27.76,5500.0,15.4943,15.5166,15.4887,15.4943,5500.0
2006-04-18 12:50:00,27.77,27.81,27.76,27.79,4500.0,15.4998,15.5222,15.4943,15.511,4500.0
2006-04-18 13:00:00,27.8,27.8,27.76,27.76,8400.0,15.5166,15.5166,15.4943,15.4943,8400.0
2006-04-18 13:10:00,27.75,27.76,27.7,27.76,13100.0,15.4887,15.4943,15.4608,15.4943,13100.0
2006-04-18 13:20:00,27.75,27.83,27.74,27.83,7700.0,15.4887,15.5333,15.4831,15.5333,7700.0
2006-04-18 13:30:00,27.83,27.84,27.8,27.82,8400.0,15.5333,15.5389,15.5166,15.5277,8400.0
2006-04-18 13:40:00,27.82,27.82,27.76,27.78,16300.0,15.5277,15.5277,15.4943,15.5054,16300.0
2006-04-18 13:50:00,27.78,27.84,27.78,27.81,8200.0,15.5054,15.5389,15.5054,15.5222,8200.0
2006-04-18 14:00:00,27.81,27.91,27.81,27.87,13400.0,15.5222,15.578,15.5222,15.5557,13400.0
2006-04-18 14:10:00,27.87,27.87,27.8,27.82,12900.0,15.5557,15.5557,15.5166,15.5277,12900.0
2006-04-18 14:20:00,27.82,27.84,27.8,27.82,35100.0,15.5277,15.5389,15.5166,15.5277,35100.0
2006-04-18 14:30:00,27.81,27.86,27.81,27.82,10400.0,15.5222,15.5501,15.5222,15.5277,10400.0
2006-04-18 14:40:00,27.83,27.86,27.8,27.8,34100.0,15.5333,15.5501,15.5166,15.5166,34100.0
2006-04-18 14:50:00,27.82,27.84,27.81,27.81,32400.0,15.5277,15.5389,15.5222,15.5222,32400.0
2006-04-18 15:00:00,27.81,27.82,27.8,27.82,13300.0,15.5222,15.5277,15.5166,15.5277,13300.0
2006-04-18 15:10:00,27.83,27.87,27.82,27.87,37300.0,15.5333,15.5557,15.5277,15.5557,37300.0
2006-04-18 15:20:00,27.87,27.89,27.85,27.88,45100.0,15.5557,15.5668,15.5445,15.5612,45100.0
2006-04-18 15:30:00,27.86,27.92,27.86,27.92,27900.0,15.5501,15.5836,15.5501,15.5836,27900.0
2006-04-18 15:40:00,27.93,27.94,27.91,27.92,43400.0,15.5891,15.5947,15.578,15.5836,43400.0
2006-04-18 15:50:00,27.91,27.93,27.89,27.93,55000.0,15.578,15.5891,15.5668,15.5891,55000.0
2006-04-19 09:30:00,27.91,28.0,27.87,27.98,10300.0,15.578,15.6282,15.5557,15.617,10300.0
2006-04-19 09:40:00,27.97,27.99,27.95,27.96,10400.0,15.6115,15.6226,15.6003,15.6059,10400.0
2006-04-19 09:50:00,27.95,28.0,27.93,27.93,19700.0,15.6003,15.6282,15.5891,15.5891,19700.0
2006-04-19 10:00:00,27.93,28.0,27.93,28.0,13300.0,15.5891,15.6282,15.5891,15.6282,13300.0
2006-04-19 10:10:00,28.0,28.0,27.93,27.94,8700.0,15.6282,15.6282,15.5891,15.5947,8700.0
2006-04-19 10:20:00,27.91,27.95,27.89,27.9,12100.0,15.578,15.6003,15.5668,15.5724,12100.0
2006-04-19 10:30:00,27.89,27.9,27.86,27.87,8200.0,15.5668,15.5724,15.5501,15.5557,8200.0
2006-04-19 10:40:00,27.87,27.9,27.85,27.87,12100.0,15.5557,15.5724,15.5445,15.5557,12100.0
2006-04-19 10:50:00,27.88,27.9,27.85,27.85,9300.0,15.5612,15.5724,15.5445,15.5445,9300.0
2006-04-19 11:00:00,27.85,27.9,27.83,27.87,13400.0,15.5445,15.5724,15.5333,15.5557,13400.0
2006-04-19 11:10:00,27.86,27.87,27.83,27.84,8900.0,15.5501,15.5557,15.5333,15.5389,8900.0
2006-04-19 11:20:00,27.84,27.86,27.82,27.82,11800.0,15.5389,15.5501,15.5277,15.5277,11800.0
2006-04-19 11:30:00,27.83,27.88,27.81,27.84,4900.0,15.5333,15.5612,15.5222,15.5389,4900.0
2006-04-19 11:40:00,27.86,27.89,27.83,27.85,6000.0,15.5501,15.5668,15.5333,15.5445,6000.0
2006-04-19 11:50:00,27.85,27.87,27.85,27.86,2300.0,15.5445,15.5557,15.5445,15.5501,2300.0
2006-04-19 12:00:00,27.85,27.86,27.81,27.81,9100.0,15.5445,15.5501,15.5222,15.5222,9100.0
2006-04-19 12:10:00,27.82,27.83,27.8,27.81,9300.0,15.5277,15.5333,15.5166,15.5222,9300.0
2006-04-19 12:20:00,27.8,27.81,27.78,27.8,9600.0,15.5166,15.5222,15.5054,15.5166,9600.0
2006-04-19 12:30:00,27.79,27.81,27.78,27.81,7600.0,15.511,15.5222,15.5054,15.5222,7600.0
2006-04-19 12:40:00,27.79,27.8,27.78,27.78,4200.0,15.511,15.5166,15.5054,15.5054,4200.0
2006-04-19 12:50:00,27.79,27.81,27.75,27.79,9700.0,15.511,15.5222,15.4887,15.511,9700.0
2006-04-19 13:00:00,27.8,27.83,27.77,27.79,6200.0,15.5166,15.5333,15.4998,15.511,6200.0
2006-04-19 13:10:00,27.79,27.82,27.79,27.82,5300.0,15.511,15.5277,15.511,15.5277,5300.0
2006-04-19 13:20:00,27.81,27.82,27.77,27.77,4700.0,15.5222,15.5277,15.4998,15.4998,4700.0
2006-04-19 13:30:00,27.78,27.79,27.76,27.77,7600.0,15.5054,15.511,15.4943,15.4998,7600.0
2006-04-19 13:40:00,27.77,27.8,27.77,27.8,4900.0,15.4998,15.5166,15.4998,15.5166,4900.0
2006-04-19 13:50:00,27.79,27.82,27.78,27.81,5700.0,15.511,15.5277,15.5054,15.5222,5700.0
2006-04-19 14:00:00,27.81,27.82,27.79,27.79,8100.0,15.5222,15.5277,15.511,15.511,8100.0
2006-04-19 14:10:00,27.79,27.81,27.77,27.79,6800.0,15.511,15.5222,15.4998,15.511,6800.0
2006-04-19 14:20:00,27.78,27.82,27.77,27.82,7100.0,15.5054,15.5277,15.4998,15.5277,7100.0
2006-04-19 14:30:00,27.82,27.82,27.77,27.77,7100.0,15.5277,15.5277,15.4998,15.4998,7100.0
2006-04-19 14:40:00,27.77,27.81,27.76,27.76,7900.0,15.4998,15.5222,15.4943,15.4943,7900.0
2006-04-19 14:50:00,27.76,27.77,27.75,27.75,9400.0,15.4943,15.4998,15.4887,15.4887,9400.0
2006-04-19 15:00:00,27.76,27.76,27.73,27.73,10800.0,15.4943,15.4943,15.4775,15.4775,10800.0
2006-04-19 15:10:00,27.74,27.74,27.71,27.71,16000.0,15.4831,15.4831,15.4663,15.4663,16000.0
2006-04-19 15:20:00,27.71,27.72,27.65,27.65,21300.0,15.4663,15.4719,15.4329,15.4329,21300.0
2006-04-19 15:30:00,27.65,27.68,27.65,27.67,14000.0,15.4329,15.4496,15.4329,15.444,14000.0
2006-04-19 15:40:00,27.68,27.68,27.64,27.64,19800.0,15.4496,15.4496,15.4273,15.4273,19800.0
2006-04-19 15:50:00,27.64,27.68,27.63,27.65,46900.0,15.4273,15.4496,15.4217,15.4329,46900.0
2006-04-20 09:30:00,27.65,27.75,27.42,27.48,17300.0,15.4329,15.4887,15.3045,15.338,17300.0
2006-04-20 09:40:00,27.51,27.56,27.48,27.53,2000.0,15.3547,15.3826,15.338,15.3659,2000.0
2006-04-20 09:50:00,27.54,27.62,27.54,27.6,10000.0,15.3715,15.4161,15.3715,15.405,10000.0
2006-04-20 10:00:00,27.6,27.67,27.58,27.63,12600.0,15.405,15.444,15.3938,15.4217,12600.0
2006-04-20 10:10:00,27.63,27.75,27.62,27.71,6100.0,15.4217,15.4887,15.4161,15.4663,6100.0
2006-04-20 10:20:00,27.71,27.79,27.69,27.7,3100.0,15.4663,15.511,15.4552,15.4608,3100.0
2006-04-20 10:30:00,27.69,27.71,27.61,27.61,12800.0,15.4552,15.4663,15.4105,15.4105,12800.0
2006-04-20 10:40:00,27.62,27.64,27.54,27.61,17000.0,15.4161,15.4273,15.3715,15.4105,17000.0
2006-04-20 10:50:00,27.63,27.63,27.57,27.61,5100.0,15.4217,15.4217,15.3882,15.4105,5100.0
2006-04-20 11:00:00,27.63,27.65,27.59,27.63,5400.0,15.4217,15.4329,15.3994,15.4217,5400.0
2006-04-20 11:10:00,27.65,27.66,27.59,27.6,2900.0,15.4329,15.4384,15.3994,15.405,2900.0
2006-04-20 11:20:00,27.6,27.61,27.59,27.61,1400.0,15.405,15.4105,15.3994,15.4105,1400.0
2006-04-20 11:30:00,27.64,27.69,27.63,27.65,4800.0,15.4273,15.4552,15.4217,15.4329,4800.0
2006-04-20 11:40:00,27.65,27.7,27.62,27.63,3600.0,15.4329,15.4608,15.4161,15.4217,3600.0
2006-04-20 11:50:00,27.63,27.69,27.63,27.69,2600.0,15.4217,15.4552,15.4217,15.4552,2600.0
2006-04-20 12:00:00,27.68,27.69,27.66,27.68,4400.0,15.4496,15.4552,15.4384,15.4496,4400.0
2006-04-20 12:10:00,27.68,27.7,27.67,27.67,57700.0,15.4496,15.4608,15.444,15.444,57700.0
2006-04-20 12:20:00,27.65,27.69,27.65,27.67,7700.0,15.4329,15.4552,15.4329,15.444,7700.0
2006-04-20 12:30:00,27.67,27.68,27.65,27.66,34000.0,15.444,15.4496,15.4329,15.4384,34000.0
2006-04-20 12:40:00,27.65,27.68,27.61,27.68,13200.0,15.4329,15.4496,15.4105,15.4496,13200.0
2006-04-20 12:50:00,27.65,27.66,27.64,27.64,1700.0,15.4329,15.4384,15.4273,15.4273,1700.0
2006-04-20 13:00:00,27.65,27.7,27.65,27.66,5500.0,15.4329,15.4608,15.4329,15.4384,5500.0
2006-04-20 13:10:00,27.66,27.69,27.65,27.68,9500.0,15.4384,15.4552,15.4329,15.4496,9500.0
2006-04-20 13:20:00,27.68,27.69,27.63,27.64,8200.0,15.4496,15.4552,15.4217,15.4273,8200.0
2006-04-20 13:30:00,27.64,27.65,27.64,27.64,2600.0,15.4273,15.4329,15.4273,15.4273,2600.0
2006-04-20 13:40:00,27.64,27.68,27.63,27.65,4600.0,15.4273,15.4496,15.4217,15.4329,4600.0
2006-04-20 13:50:00,27.66,27.69,27.65,27.68,11200.0,15.4384,15.4552,15.4329,15.4496,11200.0
2006-04-20 14:00:00,27.65,27.69,27.63,27.69,5600.0,15.4329,15.4552,15.4217,15.4552,5600.0
2006-04-20 14:10:00,27.67,27.7,27.66,27.67,5700.0,15.444,15.4608,15.4384,15.444,5700.0
2006-04-20 14:20:00,27.69,27.71,27.66,27.71,10800.0,15.4552,15.4663,15.4384,15.4663,10800.0
2006-04-20 14:30:00,27.69,27.75,27.63,27.63,8700.0,15.4552,15.4887,15.4217,15.4217,8700.0
2006-04-20 14:40:00,27.64,27.72,27.64,27.71,5500.0,15.4273,15.4719,15.4273,15.4663,5500.0
2006-04-20 14:50:00,27.71,27.71,27.67,27.67,8000.0,15.4663,15.4663,15.444,15.444,8000.0
2006-04-20 15:00:00,27.68,27.73,27.66,27.71,9800.0,15.4496,15.4775,15.4384,15.4663,9800.0
2006-04-20 15:10:00,27.69,27.7,27.65,27.66,13500.0,15.4552,15.4608,15.4329,15.4384,13500.0
2006-04-20 15:20:00,27.66,27.67,27.63,27.63,10600.0,15.4384,15.444,15.4217,15.4217,10600.0
2006-04-20 15:30:00,27.64,27.69,27.64,27.67,10800.0,15.4273,15.4552,15.4273,15.444,10800.0
2006-04-20 15:40:00,27.67,27.7,27.66,27.67,17100.0,15.444,15.4608,15.4384,15.444,17100.0
2006-04-20 15:50:00,27.69,27.82,27.69,27.74,34300.0,15.4552,15.5277,15.4552,15.4831,34300.0
2006-04-21 09:30:00,27.71,27.72,27.6,27.6,20200.0,15.4663,15.4719,15.405,15.405,20200.0
2006-04-21 09:40:00,27.61,27.61,26.6,26.96,121400.0,15.4105,15.4105,14.8468,15.0477,121400.0
2006-04-21 09:50:00,26.95,27.22,26.95,27.18,105200.0,15.0422,15.1929,15.0422,15.1705,105200.0
2006-04-21 10:00:00,27.18,27.35,27.16,27.18,71100.0,15.1705,15.2654,15.1594,15.1705,71100.0
2006-04-21 10:10:00,27.18,27.2,27.15,27.17,38600.0,15.1705,15.1817,15.1538,15.1649,38600.0
2006-04-21 10:20:00,27.16,27.25,27.03,27.04,201000.0,15.1594,15.2096,15.0868,15.0924,201000.0
2006-04-21 10:30:00,27.04,27.11,27.02,27.08,47500.0,15.0924,15.1315,15.0812,15.1147,47500.0
2006-04-21 10:40:00,27.08,27.09,27.04,27.07,31600.0,15.1147,15.1203,15.0924,15.1091,31600.0
2006-04-21 10:50:00,27.07,27.07,27.0,27.0,32200.0,15.1091,15.1091,15.0701,15.0701,32200.0
2006-04-21 11:00:00,27.01,27.02,26.96,26.96,42700.0,15.0756,15.0812,15.0477,15.0477,42700.0
2006-04-21 11:10:00,26.96,26.99,26.92,26.93,24600.0,15.0477,15.0645,15.0254,15.031,24600.0
2006-04-21 11:20:00,26.92,26.93,26.87,26.88,49400.0,15.0254,15.031,14.9975,15.0031,49400.0
2006-04-21 11:30:00,26.86,26.87,26.77,26.78,19600.0,14.9919,14.9975,14.9417,14.9473,19600.0
2006-04-21 11:40:00,26.78,26.84,26.76,26.8,28800.0,14.9473,14.9808,14.9361,14.9584,28800.0
2006-04-21 11:50:00,26.8,26.8,26.71,26.71,15600.0,14.9584,14.9584,14.9082,14.9082,15600.0
2006-04-21 12:00:00,26.72,26.72,26.63,26.64,35600.0,14.9138,14.9138,14.8635,14.8691,35600.0
2006-04-21 12:10:00,26.65,26.71,26.63,26.68,47700.0,14.8747,14.9082,14.8635,14.8915,47700.0
2006-04-21 12:20:00,26.7,26.73,26.57,26.6,41300.0,14.9026,14.9194,14.8301,14.8468,41300.0
2006-04-21 12:30:00,26.61,26.68,26.58,26.67,122000.0,14.8524,14.8915,14.8356,14.8859,122000.0
2006-04-21 12:40:00,26.67,26.68,26.61,26.65,120400.0,14.8859,14.8915,14.8524,14.8747,120400.0
2006-04-21 12:50:00,26.68,26.69,26.64,26.69,86100.0,14.8915,14.897,14.8691,14.897,86100.0
2006-04-21 13:00:00,26.68,26.68,26.65,26.67,24900.0,14.8915,14.8915,14.8747,14.8859,24900.0
2006-04-21 13:10:00,26.67,26.71,26.67,26.67,27200.0,14.8859,14.9082,14.8859,14.8859,27200.0
2006-04-21 13:20:00,26.68,26.7,26.66,26.66,39600.0,14.8915,14.9026,14.8803,14.8803,39600.0
2006-04-21 13:30:00,26.66,26.67,26.65,26.66,20600.0,14.8803,14.8859,14.8747,14.8803,20600.0
2006-04-21 13:40:00,26.66,26.67,26.62,26.65,29700.0,14.8803,14.8859,14.858,14.8747,29700.0
2006-04-21 13:50:00,26.65,26.65,26.63,26.63,25200.0,14.8747,14.8747,14.8635,14.8635,25200.0
2006-04-21 14:00:00,26.64,26.65,26.61,26.63,29600.0,14.8691,14.8747,14.8524,14.8635,29600.0
2006-04-21 14:10:00,26.64,26.7,26.62,26.7,120400.0,14.8691,14.9026,14.858,14.9026,120400.0
2006-04-21 14:20:00,26.7,26.71,26.67,26.68,38400.0,14.9026,14.9082,14.8859,14.8915,38400.0
2006-04-21 14:30:00,26.68,26.71,26.6,26.62,48100.0,14.8915,14.9082,14.8468,14.858,48100.0
2006-04-21 14:40:00,26.63,26.65,26.62,26.64,29300.0,14.8635,14.8747,14.858,14.8691,29300.0
2006-04-21 14:50:00,26.65,26.65,26.6,26.6,25500.0,14.8747,14.8747,14.8468,14.8468,25500.0
2006-04-21 15:00:00,26.62,26.62,26.54,26.58,42000.0,14.858,14.858,14.8133,14.8356,42000.0
2006-04-21 15:10:00,26.59,26.6,26.56,26.6,76300.0,14.8412,14.8468,14.8245,14.8468,76300.0
2006-04-21 15:20:00,26.6,26.63,26.6,26.61,53700.0,14.8468,14.8635,14.8468,14.8524,53700.0
2006-04-21 15:30:00,26.61,26.61,26.58,26.6,134400.0,14.8524,14.8524,14.8356,14.8468,134400.0
2006-04-21 15:40:00,26.6,26.61,26.59,26.61,104200.0,14.8468,14.8524,14.8412,14.8524,104200.0
2006-04-21 15:50:00,26.61,26.61,26.59,26.6,111900.0,14.8524,14.8524,14.8412,14.8468,111900.0
2006-04-24 09:30:00,26.78,26.85,26.62,26.62,46700.0,14.9473,14.9863,14.858,14.858,46700.0
2006-04-24 09:40:00,26.62,26.63,26.48,26.51,25400.0,14.858,14.8635,14.7798,14.7966,25400.0
2006-04-24 09:50:00,26.5,26.51,26.23,26.23,98400.0,14.791,14.7966,14.6403,14.6403,98400.0
2006-04-24 10:00:00,26.24,26.37,26.19,26.3,37300.0,14.6459,14.7184,14.618,14.6794,37300.0
2006-04-24 10:10:00,26.27,26.37,26.15,26.19,27100.0,14.6626,14.7184,14.5956,14.618,27100.0
2006-04-24 10:20:00,26.19,26.28,26.19,26.24,44300.0,14.618,14.6682,14.618,14.6459,44300.0
2006-04-24 10:30:00,26.22,26.23,26.15,26.18,22200.0,14.6347,14.6403,14.5956,14.6124,22200.0
2006-04-24 10:40:00,26.18,26.2,26.11,26.12,45800.0,14.6124,14.6235,14.5733,14.5789,45800.0
2006-04-24 10:50:00,26.12,26.16,26.1,26.14,22900.0,14.5789,14.6012,14.5677,14.5901,22900.0
2006-04-24 11:00:00,26.14,26.16,26.11,26.16,32400.0,14.5901,14.6012,14.5733,14.6012,32400.0
2006-04-24 11:10:00,26.17,26.22,26.16,26.18,28400.0,14.6068,14.6347,14.6012,14.6124,28400.0
2006-04-24 11:20:00,26.19,26.19,26.12,26.15,14500.0,14.618,14.618,14.5789,14.5956,14500.0
2006-04-24 11:30:00,26.15,26.15,26.11,26.12,24000.0,14.5956,14.5956,14.5733,14.5789,24000.0
2006-04-24 11:40:00,26.13,26.18,26.12,26.16,25700.0,14.5845,14.6124,14.5789,14.6012,25700.0
2006-04-24 11:50:00,26.17,26.19,26.16,26.19,10800.0,14.6068,14.618,14.6012,14.618,10800.0
2006-04-24 12:00:00,26.19,26.2,26.16,26.17,15000.0,14.618,14.6235,14.6012,14.6068,15000.0
2006-04-24 12:10:00,26.16,26.16,26.13,26.13,73700.0,14.6012,14.6012,14.5845,14.5845,73700.0
2006-04-24 12:20:00,26.12,26.13,26.1,26.13,20900.0,14.5789,14.5845,14.5677,14.5845,20900.0
2006-04-24 12:30:00,26.12,26.18,26.12,26.17,15700.0,14.5789,14.6124,14.5789,14.6068,15700.0
2006-04-24 12:40:00,26.19,26.27,26.19,26.27,26400.0,14.618,14.6626,14.618,14.6626,26400.0
2006-04-24 12:50:00,26.26,26.29,26.25,26.27,30500.0,14.657,14.6738,14.6514,14.6626,30500.0
2006-04-24 13:00:00,26.27,26.3,26.23,26.26,43200.0,14.6626,14.6794,14.6403,14.657,43200.0
2006-04-24 13:10:00,26.25,26.25,26.21,26.21,8300.0,14.6514,14.6514,14.6291,14.6291,8300.0
2006-04-24 13:20:00,26.2,26.24,26.2,26.22,14000.0,14.6235,14.6459,14.6235,14.6347,14000.0
2006-04-24 13:30:00,26.23,26.27,26.21,26.26,26800.0,14.6403,14.6626,14.6291,14.657,26800.0
2006-04-24 13:40:00,26.25,26.27,26.25,26.26,23600.0,14.6514,14.6626,14.6514,14.657,23600.0
2006-04-24 13:50:00,26.26,26.26,26.2,26.21,59900.0,14.657,14.657,14.6235,14.6291,59900.0
2006-04-24 14:00:00,26.21,26.24,26.2,26.24,40500.0,14.6291,14.6459,14.6235,14.6459,40500.0
2006-04-24 14:10:00,26.23,26.25,26.21,26.22,27100.0,14.6403,14.6514,14.6291,14.6347,27100.0
2006-04-24 14:20:00,26.21,26.23,26.11,26.11,31700.0,14.6291,14.6403,14.5733,14.5733,31700.0
2006-04-24 14:30:00,26.12,26.14,26.09,26.11,39100.0,14.5789,14.5901,14.5621,14.5733,39100.0
2006-04-24 14:40:00,26.12,26.13,26.1,26.1,25500.0,14.5789,14.5845,14.5677,14.5677,25500.0
2006-04-24 14:50:00,26.09,26.12,26.07,26.09,55100.0,14.5621,14.5789,14.551,14.5621,55100.0
2006-04-24 15:00:00,26.09,26.22,26.08,26.22,31000.0,14.5621,14.6347,14.5566,14.6347,31000.0
2006-04-24 15:10:00,26.22,26.24,26.19,26.24,59100.0,14.6347,14.6459,14.618,14.6459,59100.0
2006-04-24 15:20:00,26.23,26.25,26.22,26.23,51900.0,14.6403,14.6514,14.6347,14.6403,51900.0
2006-04-24 15:30:00,26.23,26.27,26.21,26.27,54200.0,14.6403,14.6626,14.6291,14.6626,54200.0
2006-04-24 15:40:00,26.27,26.29,26.26,26.28,48300.0,14.6626,14.6738,14.657,14.6682,48300.0
2006-04-24 15:50:00,26.28,26.38,26.28,26.31,138500.0,14.6682,14.724,14.6682,14.6849,138500.0
2006-04-25 09:30:00,26.37,26.42,26.37,26.41,21000.0,14.7184,14.7463,14.7184,14.7408,21000.0
2006-04-25 09:40:00,26.4,26.42,26.35,26.41,27700.0,14.7352,14.7463,14.7073,14.7408,27700.0
2006-04-25 09:50:00,26.42,26.43,26.39,26.4,23700.0,14.7463,14.7519,14.7296,14.7352,23700.0
2006-04-25 10:00:00,26.4,26.41,26.35,26.38,34300.0,14.7352,14.7408,14.7073,14.724,34300.0
2006-04-25 10:10:00,26.35,26.38,26.35,26.36,25700.0,14.7073,14.724,14.7073,14.7128,25700.0
2006-04-25 10:20:00,26.35,26.37,26.31,26.35,24100.0,14.7073,14.7184,14.6849,14.7073,24100.0
2006-04-25 10:30:00,26.35,26.41,26.34,26.38,17400.0,14.7073,14.7408,14.7017,14.724,17400.0
2006-04-25 10:40:00,26.37,26.42,26.36,26.4,27000.0,14.7184,14.7463,14.7128,14.7352,27000.0
2006-04-25 10:50:00,26.4,26.4,26.36,26.36,14000.0,14.7352,14.7352,14.7128,14.7128,14000.0
2006-04-25 11:00:00,26.37,26.38,26.37,26.37,5700.0,14.7184,14.724,14.7184,14.7184,5700.0
2006-04-25 11:10:00,26.37,26.38,26.37,26.38,12800.0,14.7184,14.724,14.7184,14.724,12800.0
2006-04-25 11:20:00,26.38,26.38,26.36,26.36,12500.0,14.724,14.724,14.7128,14.7128,12500.0
2006-04-25 11:30:00,26.36,26.38,26.34,26.34,11700.0,14.7128,14.724,14.7017,14.7017,11700.0
2006-04-25 11:40:00,26.34,26.36,26.32,26.36,14500.0,14.7017,14.7128,14.6905,14.7128,14500.0
2006-04-25 11:50:00,26.35,26.46,26.33,26.42,46100.0,14.7073,14.7687,14.6961,14.7463,46100.0
2006-04-25 12:00:00,26.43,26.44,26.39,26.44,11300.0,14.7519,14.7575,14.7296,14.7575,11300.0
2006-04-25 12:10:00,26.44,26.44,26.42,26.42,9900.0,14.7575,14.7575,14.7463,14.7463,9900.0
2006-04-25 12:20:00,26.44,26.55,26.44,26.49,28500.0,14.7575,14.8189,14.7575,14.7854,28500.0
2006-04-25 12:30:00,26.49,26.51,26.47,26.47,13900.0,14.7854,14.7966,14.7742,14.7742,13900.0
2006-04-25 12:40:00,26.49,26.57,26.47,26.56,22200.0,14.7854,14.8301,14.7742,14.8245,22200.0
2006-04-25 12:50:00,26.55,26.56,26.5,26.5,8600.0,14.8189,14.8245,14.791,14.791,8600.0
2006-04-25 13:00:00,26.51,26.54,26.48,26.52,11700.0,14.7966,14.8133,14.7798,14.8021,11700.0
2006-04-25 13:10:00,26.51,26.64,26.5,26.63,41200.0,14.7966,14.8691,14.791,14.8635,41200.0
2006-04-25 13:20:00,26.64,26.65,26.51,26.52,25500.0,14.8691,14.8747,14.7966,14.8021,25500.0
2006-04-25 13:30:00,26.53,26.63,26.52,26.56,49600.0,14.8077,14.8635,14.8021,14.8245,49600.0
2006-04-25 13:40:00,26.56,26.62,26.52,26.56,27000.0,14.8245,14.858,14.8021,14.8245,27000.0
2006-04-25 13:50:00,26.57,26.63,26.51,26.56,53800.0,14.8301,14.8635,14.7966,14.8245,53800.0
2006-04-25 14:00:00,26.58,26.59,26.51,26.51,11800.0,14.8356,14.8412,14.7966,14.7966,11800.0
2006-04-25 14:10:00,26.51,26.62,26.51,26.59,38800.0,14.7966,14.858,14.7966,14.8412,38800.0
2006-04-25 14:20:00,26.59,26.61,26.54,26.58,25900.0,14.8412,14.8524,14.8133,14.8356,25900.0
2006-04-25 14:30:00,26.58,26.64,26.56,26.64,13700.0,14.8356,14.8691,14.8245,14.8691,13700.0
2006-04-25 14:40:00,26.63,26.69,26.61,26.62,62300.0,14.8635,14.897,14.8524,14.858,62300.0
2006-04-25 14:50:00,26.61,26.68,26.6,26.63,51500.0,14.8524,14.8915,14.8468,14.8635,51500.0
2006-04-25 15:00:00,26.64,26.71,26.62,26.64,36600.0,14.8691,14.9082,14.858,14.8691,36600.0
2006-04-25 15:10:00,26.63,26.7,26.6,26.66,69900.0,14.8635,14.9026,14.8468,14.8803,69900.0
2006-04-25 15:20:00,26.66,26.66,26.6,26.61,31100.0,14.8803,14.8803,14.8468,14.8524,31100.0
2006-04-25 15:30:00,26.6,26.69,26.6,26.64,48600.0,14.8468,14.897,14.8468,14.8691,48600.0
2006-04-25 15:40:00,26.63,26.63,26.6,26.61,36900.0,14.8635,14.8635,14.8468,14.8524,36900.0
2006-04-25 15:50:00,26.6,26.66,26.6,26.62,113000.0,14.8468,14.8803,14.8468,14.858,113000.0
2006-04-26 09:30:00,26.8,27.29,26.8,27.11,57100.0,14.9584,15.2319,14.9584,15.1315,57100.0
2006-04-26 09:40:00,27.05,27.17,26.98,27.01,45800.0,15.098,15.1649,15.0589,15.0756,45800.0
2006-04-26 09:50:00,27.0,27.04,26.99,27.02,46000.0,15.0701,15.0924,15.0645,15.0812,46000.0
2006-04-26 10:00:00,27.01,27.07,26.99,27.04,24400.0,15.0756,15.1091,15.0645,15.0924,24400.0
2006-04-26 10:10:00,27.03,27.04,27.0,27.04,18400.0,15.0868,15.0924,15.0701,15.0924,18400.0
2006-04-26 10:20:00,27.02,27.07,27.0,27.03,18100.0,15.0812,15.1091,15.0701,15.0868,18100.0
2006-04-26 10:30:00,27.04,27.17,27.04,27.1,41700.0,15.0924,15.1649,15.0924,15.1259,41700.0
2006-04-26 10:40:00,27.1,27.12,27.1,27.1,37100.0,15.1259,15.137,15.1259,15.1259,37100.0
2006-04-26 10:50:00,27.1,27.14,27.06,27.08,18600.0,15.1259,15.1482,15.1035,15.1147,18600.0
2006-04-26 11:00:00,27.07,27.12,27.07,27.12,14300.0,15.1091,15.137,15.1091,15.137,14300.0
2006-04-26 11:10:00,27.11,27.11,27.1,27.1,20100.0,15.1315,15.1315,15.1259,15.1259,20100.0
2006-04-26 11:20:00,27.1,27.12,27.1,27.1,34000.0,15.1259,15.137,15.1259,15.1259,34000.0
2006-04-26 11:30:00,27.11,27.15,27.1,27.11,43200.0,15.1315,15.1538,15.1259,15.1315,43200.0
2006-04-26 11:40:00,27.11,27.14,27.1,27.14,14000.0,15.1315,15.1482,15.1259,15.1482,14000.0
2006-04-26 11:50:00,27.12,27.12,27.1,27.1,8900.0,15.137,15.137,15.1259,15.1259,8900.0
2006-04-26 12:00:00,27.1,27.14,27.1,27.13,25600.0,15.1259,15.1482,15.1259,15.1426,25600.0
2006-04-26 12:10:00,27.12,27.15,27.12,27.13,30400.0,15.137,15.1538,15.137,15.1426,30400.0
2006-04-26 12:20:00,27.13,27.14,27.12,27.14,8700.0,15.1426,15.1482,15.137,15.1482,8700.0
2006-04-26 12:30:00,27.14,27.16,27.14,27.16,7100.0,15.1482,15.1594,15.1482,15.1594,7100.0
2006-04-26 12:40:00,27.16,27.17,27.15,27.15,11900.0,15.1594,15.1649,15.1538,15.1538,11900.0
2006-04-26 12:50:00,27.15,27.16,27.15,27.16,5300.0,15.1538,15.1594,15.1538,15.1594,5300.0
2006-04-26 13:00:00,27.16,27.16,27.15,27.15,10600.0,15.1594,15.1594,15.1538,15.1538,10600.0
2006-04-26 13:10:00,27.16,27.16,27.15,27.16,23200.0,15.1594,15.1594,15.1538,15.1594,23200.0
2006-04-26 13:20:00,27.15,27.16,27.15,27.15,7600.0,15.1538,15.1594,15.1538,15.1538,7600.0
2006-04-26 13:30:00,27.15,27.15,27.13,27.15,35800.0,15.1538,15.1538,15.1426,15.1538,35800.0
2006-04-26 13:40:00,27.15,27.17,27.15,27.16,19100.0,15.1538,15.1649,15.1538,15.1594,19100.0
2006-04-26 13:50:00,27.16,27.17,27.15,27.17,7400.0,15.1594,15.1649,15.1538,15.1649,7400.0
2006-04-26 14:00:00,27.15,27.21,27.13,27.13,68400.0,15.1538,15.1873,15.1426,15.1426,68400.0
2006-04-26 14:10:00,27.11,27.13,27.1,27.1,21700.0,15.1315,15.1426,15.1259,15.1259,21700.0
2006-04-26 14:20:00,27.1,27.17,27.1,27.17,35400.0,15.1259,15.1649,15.1259,15.1649,35400.0
2006-04-26 14:30:00,27.17,27.21,27.16,27.2,35500.0,15.1649,15.1873,15.1594,15.1817,35500.0
2006-04-26 14:40:00,27.2,27.2,27.18,27.19,18100.0,15.1817,15.1817,15.1705,15.1761,18100.0
2006-04-26 14:50:00,27.18,27.19,27.15,27.19,27200.0,15.1705,15.1761,15.1538,15.1761,27200.0
2006-04-26 15:00:00,27.19,27.24,27.16,27.19,80300.0,15.1761,15.204,15.1594,15.1761,80300.0
2006-04-26 15:10:00,27.18,27.22,27.17,27.21,61900.0,15.1705,15.1929,15.1649,15.1873,61900.0
2006-04-26 15:20:00,27.21,27.25,27.2,27.22,59800.0,15.1873,15.2096,15.1817,15.1929,59800.0
2006-04-26 15:30:00,27.22,27.25,27.21,27.24,93100.0,15.1929,15.2096,15.1873,15.204,93100.0
2006-04-26 15:40:00,27.24,27.24,27.21,27.23,94400.0,15.204,15.204,15.1873,15.1984,94400.0
2006-04-26 15:50:00,27.23,27.27,27.21,27.26,124000.0,15.1984,15.2208,15.1873,15.2152,124000.0
2006-04-27 09:30:00,27.21,27.26,27.15,27.24,45900.0,15.1873,15.2152,15.1538,15.204,45900.0
2006-04-27 09:40:00,27.27,27.28,27.19,27.24,31700.0,15.2208,15.2263,15.1761,15.204,31700.0
2006-04-27 09:50:00,27.24,27.27,27.19,27.22,38900.0,15.204,15.2208,15.1761,15.1929,38900.0
2006-04-27 10:00:00,27.22,27.4,27.22,27.4,27000.0,15.1929,15.2933,15.1929,15.2933,27000.0
2006-04-27 10:10:00,27.39,27.53,27.38,27.45,51900.0,15.2877,15.3659,15.2822,15.3212,51900.0
2006-04-27 10:20:00,27.45,27.46,27.35,27.37,24200.0,15.3212,15.3268,15.2654,15.2766,24200.0
2006-04-27 10:30:00,27.37,27.5,27.34,27.36,39800.0,15.2766,15.3491,15.2598,15.271,39800.0
2006-04-27 10:40:00,27.35,27.43,27.33,27.38,50400.0,15.2654,15.3101,15.2543,15.2822,50400.0
2006-04-27 10:50:00,27.37,27.47,27.36,27.42,18600.0,15.2766,15.3324,15.271,15.3045,18600.0
2006-04-27 11:00:00,27.44,27.46,27.4,27.44,18500.0,15.3156,15.3268,15.2933,15.3156,18500.0
2006-04-27 11:10:00,27.45,27.53,27.43,27.49,28000.0,15.3212,15.3659,15.3101,15.3436,28000.0
2006-04-27 11:20:00,27.51,27.56,27.48,27.54,19900.0,15.3547,15.3826,15.338,15.3715,19900.0
2006-04-27 11:30:00,27.54,27.59,27.48,27.57,45100.0,15.3715,15.3994,15.338,15.3882,45100.0
2006-04-27 11:40:00,27.57,27.57,27.49,27.55,31100.0,15.3882,15.3882,15.3436,15.377,31100.0
2006-04-27 11:50:00,27.55,27.62,27.52,27.55,24500.0,15.377,15.4161,15.3603,15.377,24500.0
2006-04-27 12:00:00,27.54,27.65,27.54,27.58,18100.0,15.3715,15.4329,15.3715,15.3938,18100.0
2006-04-27 12:10:00,27.58,27.68,27.57,27.62,23000.0,15.3938,15.4496,15.3882,15.4161,23000.0
2006-04-27 12:20:00,27.63,27.7,27.61,27.67,28700.0,15.4217,15.4608,15.4105,15.444,28700.0
2006-04-27 12:30:00,27.67,27.69,27.62,27.65,24200.0,15.444,15.4552,15.4161,15.4329,24200.0
2006-04-27 12:40:00,27.63,27.69,27.6,27.62,35900.0,15.4217,15.4552,15.405,15.4161,35900.0
2006-04-27 12:50:00,27.61,27.65,27.6,27.62,7500.0,15.4105,15.4329,15.405,15.4161,7500.0
2006-04-27 13:00:00,27.62,27.65,27.6,27.65,31700.0,15.4161,15.4329,15.405,15.4329,31700.0
2006-04-27 13:10:00,27.65,27.69,27.65,27.65,8900.0,15.4329,15.4552,15.4329,15.4329,8900.0
2006-04-27 13:20:00,27.62,27.66,27.61,27.63,8200.0,15.4161,15.4384,15.4105,15.4217,8200.0
2006-04-27 13:30:00,27.63,27.65,27.52,27.53,22900.0,15.4217,15.4329,15.3603,15.3659,22900.0
2006-04-27 13:40:00,27.53,27.62,27.53,27.58,23000.0,15.3659,15.4161,15.3659,15.3938,23000.0
2006-04-27 13:50:00,27.57,27.61,27.56,27.61,14800.0,15.3882,15.4105,15.3826,15.4105,14800.0
2006-04-27 14:00:00,27.59,27.59,27.52,27.54,12900.0,15.3994,15.3994,15.3603,15.3715,12900.0
2006-04-27 14:10:00,27.54,27.54,27.46,27.47,17800.0,15.3715,15.3715,15.3268,15.3324,17800.0
2006-04-27 14:20:00,27.48,27.49,27.43,27.46,33000.0,15.338,15.3436,15.3101,15.3268,33000.0
2006-04-27 14:30:00,27.46,27.46,27.41,27.43,10900.0,15.3268,15.3268,15.2989,15.3101,10900.0
2006-04-27 14:40:00,27.44,27.45,27.4,27.43,15000.0,15.3156,15.3212,15.2933,15.3101,15000.0
2006-04-27 14:50:00,27.43,27.46,27.42,27.46,19300.0,15.3101,15.3268,15.3045,15.3268,19300.0
2006-04-27 15:00:00,27.46,27.47,27.45,27.46,16300.0,15.3268,15.3324,15.3212,15.3268,16300.0
2006-04-27 15:10:00,27.46,27.47,27.44,27.46,26500.0,15.3268,15.3324,15.3156,15.3268,26500.0
2006-04-27 15:20:00,27.46,27.46,27.41,27.42,15200.0,15.3268,15.3268,15.2989,15.3045,15200.0
2006-04-27 15:30:00,27.42,27.43,27.41,27.41,20600.0,15.3045,15.3101,15.2989,15.2989,20600.0
2006-04-27 15:40:00,27.42,27.43,27.4,27.4,39900.0,15.3045,15.3101,15.2933,15.2933,39900.0
2006-04-27 15:50:00,27.4,27.41,27.4,27.4,19700.0,15.2933,15.2989,15.2933,15.2933,19700.0
2006-04-28 09:30:00,27.3,27.4,27.25,27.4,12900.0,15.2375,15.2933,15.2096,15.2933,12900.0
2006-04-28 09:40:00,27.39,27.39,27.3,27.34,12200.0,15.2877,15.2877,15.2375,15.2598,12200.0
2006-04-28 09:50:00,27.33,27.33,27.26,27.28,8900.0,15.2543,15.2543,15.2152,15.2263,8900.0
2006-04-28 10:00:00,27.28,27.41,27.28,27.33,8300.0,15.2263,15.2989,15.2263,15.2543,8300.0
2006-04-28 10:10:00,27.33,27.45,27.32,27.39,9500.0,15.2543,15.3212,15.2487,15.2877,9500.0
2006-04-28 10:20:00,27.4,27.42,27.38,27.4,6700.0,15.2933,15.3045,15.2822,15.2933,6700.0
2006-04-28 10:30:00,27.41,27.41,27.33,27.37,11000.0,15.2989,15.2989,15.2543,15.2766,11000.0
2006-04-28 10:40:00,27.37,27.38,27.36,27.37,6900.0,15.2766,15.2822,15.271,15.2766,6900.0
2006-04-28 10:50:00,27.38,27.4,27.32,27.32,10400.0,15.2822,15.2933,15.2487,15.2487,10400.0
2006-04-28 11:00:00,27.3,27.31,27.29,27.29,9000.0,15.2375,15.2431,15.2319,15.2319,9000.0
2006-04-28 11:10:00,27.29,27.3,27.28,27.29,4800.0,15.2319,15.2375,15.2263,15.2319,4800.0
2006-04-28 11:20:00,27.29,27.3,27.27,27.27,4800.0,15.2319,15.2375,15.2208,15.2208,4800.0
2006-04-28 11:30:00,27.27,27.31,27.27,27.28,7600.0,15.2208,15.2431,15.2208,15.2263,7600.0
2006-04-28 11:40:00,27.28,27.29,27.27,27.27,6800.0,15.2263,15.2319,15.2208,15.2208,6800.0
2006-04-28 11:50:00,27.28,27.3,27.28,27.29,5000.0,15.2263,15.2375,15.2263,15.2319,5000.0
2006-04-28 12:00:00,27.29,27.29,27.25,27.27,9200.0,15.2319,15.2319,15.2096,15.2208,9200.0
2006-04-28 12:10:00,27.26,27.27,27.26,27.27,4600.0,15.2152,15.2208,15.2152,15.2208,4600.0
2006-04-28 12:20:00,27.27,27.27,27.23,27.23,7700.0,15.2208,15.2208,15.1984,15.1984,7700.0
2006-04-28 12:30:00,27.22,27.23,27.2,27.21,5300.0,15.1929,15.1984,15.1817,15.1873,5300.0
2006-04-28 12:40:00,27.21,27.21,27.18,27.19,5500.0,15.1873,15.1873,15.1705,15.1761,5500.0
2006-04-28 12:50:00,27.18,27.19,27.18,27.18,4600.0,15.1705,15.1761,15.1705,15.1705,4600.0
2006-04-28 13:00:00,27.19,27.19,27.18,27.18,8700.0,15.1761,15.1761,15.1705,15.1705,8700.0
2006-04-28 13:10:00,27.19,27.19,27.18,27.19,6900.0,15.1761,15.1761,15.1705,15.1761,6900.0
2006-04-28 13:20:00,27.18,27.19,27.17,27.17,7000.0,15.1705,15.1761,15.1649,15.1649,7000.0
2006-04-28 13:30:00,27.18,27.19,27.17,27.19,10900.0,15.1705,15.1761,15.1649,15.1761,10900.0
2006-04-28 13:40:00,27.19,27.19,27.17,27.18,11300.0,15.1761,15.1761,15.1649,15.1705,11300.0
2006-04-28 13:50:00,27.17,27.18,27.17,27.18,9500.0,15.1649,15.1705,15.1649,15.1705,9500.0
2006-04-28 14:00:00,27.19,27.21,27.17,27.19,10100.0,15.1761,15.1873,15.1649,15.1761,10100.0
2006-04-28 14:10:00,27.2,27.25,27.19,27.25,12700.0,15.1817,15.2096,15.1761,15.2096,12700.0
2006-04-28 14:20:00,27.25,27.29,27.24,27.27,21900.0,15.2096,15.2319,15.204,15.2208,21900.0
2006-04-28 14:30:00,27.27,27.3,27.26,27.28,17000.0,15.2208,15.2375,15.2152,15.2263,17000.0
2006-04-28 14:40:00,27.28,27.33,27.27,27.32,34000.0,15.2263,15.2543,15.2208,15.2487,34000.0
2006-04-28 14:50:00,27.32,27.37,27.32,27.36,26900.0,15.2487,15.2766,15.2487,15.271,26900.0
2006-04-28 15:00:00,27.35,27.36,27.3,27.31,19100.0,15.2654,15.271,15.2375,15.2431,19100.0
2006-04-28 15:10:00,27.31,27.33,27.29,27.33,19100.0,15.2431,15.2543,15.2319,15.2543,19100.0
2006-04-28 15:20:00,27.33,27.38,27.32,27.38,40300.0,15.2543,15.2822,15.2487,15.2822,40300.0
2006-04-28 15:30:00,27.38,27.38,27.34,27.37,19800.0,15.2822,15.2822,15.2598,15.2766,19800.0
2006-04-28 15:40:00,27.38,27.4,27.37,27.38,33600.0,15.2822,15.2933,15.2766,15.2822,33600.0
2006-04-28 15:50:00,27.39,27.4,27.38,27.38,44300.0,15.2877,15.2933,15.2822,15.2822,44300.0
2006-05-01 09:30:00,27.44,27.44,27.25,27.35,11100.0,15.3156,15.3156,15.2096,15.2654,11100.0
2006-05-01 09:40:00,27.36,27.48,27.36,27.47,12500.0,15.271,15.338,15.271,15.3324,12500.0
2006-05-01 09:50:00,27.47,27.48,27.4,27.43,16600.0,15.3324,15.338,15.2933,15.3101,16600.0
2006-05-01 10:00:00,27.43,27.44,27.35,27.38,10500.0,15.3101,15.3156,15.2654,15.2822,10500.0
2006-05-01 10:10:00,27.41,27.41,27.35,27.35,15800.0,15.2989,15.2989,15.2654,15.2654,15800.0
2006-05-01 10:20:00,27.35,27.35,27.29,27.3,20000.0,15.2654,15.2654,15.2319,15.2375,20000.0
2006-05-01 10:30:00,27.3,27.33,27.26,27.28,37000.0,15.2375,15.2543,15.2152,15.2263,37000.0
2006-05-01 10:40:00,27.28,27.29,27.22,27.22,7600.0,15.2263,15.2319,15.1929,15.1929,7600.0
2006-05-01 10:50:00,27.22,27.23,27.2,27.2,5100.0,15.1929,15.1984,15.1817,15.1817,5100.0
2006-05-01 11:00:00,27.2,27.2,27.15,27.17,6000.0,15.1817,15.1817,15.1538,15.1649,6000.0
2006-05-01 11:10:00,27.15,27.17,27.12,27.15,11200.0,15.1538,15.1649,15.137,15.1538,11200.0
2006-05-01 11:20:00,27.16,27.16,27.12,27.16,17700.0,15.1594,15.1594,15.137,15.1594,17700.0
2006-05-01 11:30:00,27.16,27.22,27.15,27.21,29100.0,15.1594,15.1929,15.1538,15.1873,29100.0
2006-05-01 11:40:00,27.2,27.21,27.13,27.18,17900.0,15.1817,15.1873,15.1426,15.1705,17900.0
2006-05-01 11:50:00,27.18,27.18,27.16,27.16,5600.0,15.1705,15.1705,15.1594,15.1594,5600.0
2006-05-01 12:00:00,27.16,27.17,27.13,27.17,16000.0,15.1594,15.1649,15.1426,15.1649,16000.0
2006-05-01 12:10:00,27.16,27.17,27.13,27.15,28000.0,15.1594,15.1649,15.1426,15.1538,28000.0
2006-05-01 12:20:00,27.16,27.16,27.11,27.11,11700.0,15.1594,15.1594,15.1315,15.1315,11700.0
2006-05-01 12:30:00,27.12,27.17,27.11,27.17,9600.0,15.137,15.1649,15.1315,15.1649,9600.0
2006-05-01 12:40:00,27.15,27.15,27.13,27.15,11600.0,15.1538,15.1538,15.1426,15.1538,11600.0
2006-05-01 12:50:00,27.16,27.18,27.15,27.18,4800.0,15.1594,15.1705,15.1538,15.1705,4800.0
2006-05-01 13:00:00,27.17,27.2,27.16,27.19,8800.0,15.1649,15.1817,15.1594,15.1761,8800.0
2006-05-01 13:10:00,27.19,27.2,27.11,27.12,28700.0,15.1761,15.1817,15.1315,15.137,28700.0
2006-05-01 13:20:00,27.11,27.14,27.11,27.14,4700.0,15.1315,15.1482,15.1315,15.1482,4700.0
2006-05-01 13:30:00,27.14,27.14,27.11,27.12,6000.0,15.1482,15.1482,15.1315,15.137,6000.0
2006-05-01 13:40:00,27.12,27.12,27.1,27.1,6300.0,15.137,15.137,15.1259,15.1259,6300.0
2006-05-01 13:50:00,27.11,27.11,27.07,27.07,5600.0,15.1315,15.1315,15.1091,15.1091,5600.0
2006-05-01 14:00:00,27.07,27.08,27.03,27.03,8400.0,15.1091,15.1147,15.0868,15.0868,8400.0
2006-05-01 14:10:00,27.03,27.03,26.92,27.0,45600.0,15.0868,15.0868,15.0254,15.0701,45600.0
2006-05-01 14:20:00,27.0,27.0,26.98,27.0,13900.0,15.0701,15.0701,15.0589,15.0701,13900.0
2006-05-01 14:30:00,26.99,27.0,26.95,26.96,11000.0,15.0645,15.0701,15.0422,15.0477,11000.0
2006-05-01 14:40:00,26.96,27.0,26.95,27.0,20900.0,15.0477,15.0701,15.0422,15.0701,20900.0
2006-05-01 14:50:00,26.99,27.02,26.99,27.02,12800.0,15.0645,15.0812,15.0645,15.0812,12800.0
2006-05-01 15:00:00,27.01,27.01,27.0,27.0,10100.0,15.0756,15.0756,15.0701,15.0701,10100.0
2006-05-01 15:10:00,27.01,27.01,27.0,27.0,19700.0,15.0756,15.0756,15.0701,15.0701,19700.0
2006-05-01 15:20:00,27.0,27.01,26.99,26.99,82600.0,15.0701,15.0756,15.0645,15.0645,82600.0
2006-05-01 15:30:00,27.0,27.0,26.97,26.98,44000.0,15.0701,15.0701,15.0533,15.0589,44000.0
2006-05-01 15:40:00,26.98,27.05,26.98,27.05,65700.0,15.0589,15.098,15.0589,15.098,65700.0
2006-05-01 15:50:00,27.05,27.11,27.03,27.05,55900.0,15.098,15.1315,15.0868,15.098,55900.0
2006-05-02 09:30:00,27.04,27.09,26.93,26.93,22400.0,15.0924,15.1203,15.031,15.031,22400.0
2006-05-02 09:40:00,26.93,27.03,26.91,27.01,29000.0,15.031,15.0868,15.0198,15.0756,29000.0
2006-05-02 09:50:00,27.02,27.05,27.01,27.04,8500.0,15.0812,15.098,15.0756,15.0924,8500.0
2006-05-02 10:00:00,27.05,27.05,27.0,27.01,27000.0,15.098,15.098,15.0701,15.0756,27000.0
2006-05-02 10:10:00,27.01,27.02,26.94,26.94,17700.0,15.0756,15.0812,15.0366,15.0366,17700.0
2006-05-02 10:20:00,26.93,27.05,26.93,27.05,36500.0,15.031,15.098,15.031,15.098,36500.0
2006-05-02 10:30:00,27.04,27.05,27.01,27.03,11200.0,15.0924,15.098,15.0756,15.0868,11200.0
2006-05-02 10:40:00,27.01,27.04,26.97,27.04,48000.0,15.0756,15.0924,15.0533,15.0924,48000.0
2006-05-02 10:50:00,27.03,27.04,27.0,27.01,15400.0,15.0868,15.0924,15.0701,15.0756,15400.0
2006-05-02 11:00:00,27.01,27.03,27.0,27.03,16700.0,15.0756,15.0868,15.0701,15.0868,16700.0
2006-05-02 11:10:00,27.03,27.04,27.02,27.04,18500.0,15.0868,15.0924,15.0812,15.0924,18500.0
2006-05-02 11:20:00,27.03,27.04,27.01,27.02,13500.0,15.0868,15.0924,15.0756,15.0812,13500.0
2006-05-02 11:30:00,27.02,27.03,27.01,27.01,15200.0,15.0812,15.0868,15.0756,15.0756,15200.0
2006-05-02 11:40:00,27.02,27.04,27.02,27.03,10900.0,15.0812,15.0924,15.0812,15.0868,10900.0
2006-05-02 11:50:00,27.03,27.03,27.02,27.03,7600.0,15.0868,15.0868,15.0812,15.0868,7600.0
2006-05-02 12:00:00,27.02,27.03,27.0,27.02,12600.0,15.0812,15.0868,15.0701,15.0812,12600.0
2006-05-02 12:10:00,27.0,27.03,27.0,27.02,16300.0,15.0701,15.0868,15.0701,15.0812,16300.0
2006-05-02 12:20:00,27.0,27.03,27.0,27.03,18100.0,15.0701,15.0868,15.0701,15.0868,18100.0
2006-05-02 12:30:00,27.03,27.09,27.02,27.09,13800.0,15.0868,15.1203,15.0812,15.1203,13800.0
2006-05-02 12:40:00,27.09,27.1,27.02,27.03,7200.0,15.1203,15.1259,15.0812,15.0868,7200.0
2006-05-02 12:50:00,27.03,27.05,27.02,27.02,8300.0,15.0868,15.098,15.0812,15.0812,8300.0
2006-05-02 13:00:00,27.02,27.07,27.02,27.06,11400.0,15.0812,15.1091,15.0812,15.1035,11400.0
2006-05-02 13:10:00,27.06,27.07,27.05,27.06,13300.0,15.1035,15.1091,15.098,15.1035,13300.0
2006-05-02 13:20:00,27.06,27.07,27.03,27.06,19100.0,15.1035,15.1091,15.0868,15.1035,19100.0
2006-05-02 13:30:00,27.06,27.09,27.05,27.07,7700.0,15.1035,15.1203,15.098,15.1091,7700.0
2006-05-02 13:40:00,27.06,27.1,27.06,27.08,8100.0,15.1035,15.1259,15.1035,15.1147,8100.0
2006-05-02 13:50:00,27.08,27.1,27.06,27.06,6900.0,15.1147,15.1259,15.1035,15.1035,6900.0
2006-05-02 14:00:00,27.05,27.08,27.05,27.08,23400.0,15.098,15.1147,15.098,15.1147,23400.0
2006-05-02 14:10:00,27.07,27.07,27.06,27.06,5500.0,15.1091,15.1091,15.1035,15.1035,5500.0
2006-05-02 14:20:00,27.06,27.08,27.05,27.07,16100.0,15.1035,15.1147,15.098,15.1091,16100.0
2006-05-02 14:30:00,27.07,27.1,27.05,27.08,17800.0,15.1091,15.1259,15.098,15.1147,17800.0
2006-05-02 14:40:00,27.07,27.09,27.05,27.09,18600.0,15.1091,15.1203,15.098,15.1203,18600.0
2006-05-02 14:50:00,27.08,27.1,27.06,27.06,20400.0,15.1147,15.1259,15.1035,15.1035,20400.0
2006-05-02 15:00:00,27.08,27.09,27.06,27.08,23800.0,15.1147,15.1203,15.1035,15.1147,23800.0
2006-05-02 15:10:00,27.08,27.11,27.08,27.08,16400.0,15.1147,15.1315,15.1147,15.1147,16400.0
2006-05-02 15:20:00,27.08,27.1,27.08,27.09,31800.0,15.1147,15.1259,15.1147,15.1203,31800.0
2006-05-02 15:30:00,27.09,27.1,27.06,27.08,27600.0,15.1203,15.1259,15.1035,15.1147,27600.0
2006-05-02 15:40:00,27.08,27.17,27.08,27.17,36800.0,15.1147,15.1649,15.1147,15.1649,36800.0
2006-05-02 15:50:00,27.16,27.16,27.08,27.08,32600.0,15.1594,15.1594,15.1147,15.1147,32600.0
2006-05-03 09:30:00,27.08,27.15,27.08,27.08,9500.0,15.1147,15.1538,15.1147,15.1147,9500.0
2006-05-03 09:40:00,27.06,27.11,27.04,27.09,15100.0,15.1035,15.1315,15.0924,15.1203,15100.0
2006-05-03 09:50:00,27.09,27.09,27.05,27.05,10700.0,15.1203,15.1203,15.098,15.098,10700.0
2006-05-03 10:00:00,27.06,27.1,27.03,27.06,16800.0,15.1035,15.1259,15.0868,15.1035,16800.0
2006-05-03 10:10:00,27.05,27.08,27.04,27.04,16100.0,15.098,15.1147,15.0924,15.0924,16100.0
2006-05-03 10:20:00,27.02,27.03,27.01,27.01,14900.0,15.0812,15.0868,15.0756,15.0756,14900.0
2006-05-03 10:30:00,27.01,27.04,27.01,27.02,16000.0,15.0756,15.0924,15.0756,15.0812,16000.0
2006-05-03 10:40:00,27.02,27.06,26.97,27.06,23700.0,15.0812,15.1035,15.0533,15.1035,23700.0
2006-05-03 10:50:00,27.05,27.07,27.03,27.07,14900.0,15.098,15.1091,15.0868,15.1091,14900.0
2006-05-03 11:00:00,27.07,27.08,27.04,27.04,16700.0,15.1091,15.1147,15.0924,15.0924,16700.0
2006-05-03 11:10:00,27.04,27.05,27.03,27.03,6300.0,15.0924,15.098,15.0868,15.0868,6300.0
2006-05-03 11:20:00,27.03,27.03,27.0,27.01,9700.0,15.0868,15.0868,15.0701,15.0756,9700.0
2006-05-03 11:30:00,27.0,27.01,26.98,27.01,13100.0,15.0701,15.0756,15.0589,15.0756,13100.0
2006-05-03 11:40:00,27.0,27.04,27.0,27.03,10200.0,15.0701,15.0924,15.0701,15.0868,10200.0
2006-05-03 11:50:00,27.05,27.06,27.02,27.02,4100.0,15.098,15.1035,15.0812,15.0812,4100.0
2006-05-03 12:00:00,27.02,27.03,27.01,27.02,9800.0,15.0812,15.0868,15.0756,15.0812,9800.0
2006-05-03 12:10:00,27.02,27.03,27.01,27.01,10300.0,15.0812,15.0868,15.0756,15.0756,10300.0
2006-05-03 12:20:00,27.01,27.03,27.01,27.01,10100.0,15.0756,15.0868,15.0756,15.0756,10100.0
2006-05-03 12:30:00,27.02,27.03,27.0,27.03,7600.0,15.0812,15.0868,15.0701,15.0868,7600.0
2006-05-03 12:40:00,27.01,27.04,27.01,27.02,5000.0,15.0756,15.0924,15.0756,15.0812,5000.0
2006-05-03 12:50:00,27.03,27.05,27.02,27.03,5700.0,15.0868,15.098,15.0812,15.0868,5700.0
2006-05-03 13:00:00,27.03,27.08,27.02,27.08,9400.0,15.0868,15.1147,15.0812,15.1147,9400.0
2006-05-03 13:10:00,27.07,27.1,27.06,27.1,8800.0,15.1091,15.1259,15.1035,15.1259,8800.0
2006-05-03 13:20:00,27.09,27.1,27.08,27.09,6800.0,15.1203,15.1259,15.1147,15.1203,6800.0
2006-05-03 13:30:00,27.09,27.11,27.08,27.09,12500.0,15.1203,15.1315,15.1147,15.1203,12500.0
2006-05-03 13:40:00,27.09,27.09,27.05,27.05,8100.0,15.1203,15.1203,15.098,15.098,8100.0
2006-05-03 13:50:00,27.05,27.07,27.03,27.04,10000.0,15.098,15.1091,15.0868,15.0924,10000.0
2006-05-03 14:00:00,27.03,27.04,27.01,27.03,9300.0,15.0868,15.0924,15.0756,15.0868,9300.0
2006-05-03 14:10:00,27.03,27.03,27.0,27.01,12500.0,15.0868,15.0868,15.0701,15.0756,12500.0
2006-05-03 14:20:00,27.01,27.03,27.0,27.02,6600.0,15.0756,15.0868,15.0701,15.0812,6600.0
2006-05-03 14:30:00,27.02,27.02,27.0,27.01,10800.0,15.0812,15.0812,15.0701,15.0756,10800.0
2006-05-03 14:40:00,27.01,27.03,27.0,27.01,14500.0,15.0756,15.0868,15.0701,15.0756,14500.0
2006-05-03 14:50:00,27.01,27.01,27.0,27.01,7500.0,15.0756,15.0756,15.0701,15.0756,7500.0
2006-05-03 15:00:00,27.01,27.01,27.0,27.01,8700.0,15.0756,15.0756,15.0701,15.0756,8700.0
2006-05-03 15:10:00,27.01,27.01,27.0,27.01,9300.0,15.0756,15.0756,15.0701,15.0756,9300.0
2006-05-03 15:20:00,27.0,27.01,27.0,27.0,10900.0,15.0701,15.0756,15.0701,15.0701,10900.0
2006-05-03 15:30:00,27.01,27.01,27.0,27.01,32200.0,15.0756,15.0756,15.0701,15.0756,32200.0
2006-05-03 15:40:00,27.01,27.01,27.0,27.0,27000.0,15.0756,15.0756,15.0701,15.0701,27000.0
2006-05-03 15:50:00,27.01,27.01,27.0,27.0,51000.0,15.0756,15.0756,15.0701,15.0701,51000.0
2006-05-04 09:30:00,27.0,27.05,27.0,27.02,25100.0,15.0701,15.098,15.0701,15.0812,25100.0
2006-05-04 09:40:00,27.05,27.13,27.02,27.09,21300.0,15.098,15.1426,15.0812,15.1203,21300.0
2006-05-04 09:50:00,27.09,27.09,27.03,27.04,18800.0,15.1203,15.1203,15.0868,15.0924,18800.0
2006-05-04 10:00:00,27.03,27.12,27.03,27.07,15100.0,15.0868,15.137,15.0868,15.1091,15100.0
2006-05-04 10:10:00,27.04,27.07,27.04,27.05,11900.0,15.0924,15.1091,15.0924,15.098,11900.0
2006-05-04 10:20:00,27.04,27.05,27.02,27.02,7900.0,15.0924,15.098,15.0812,15.0812,7900.0
2006-05-04 10:30:00,27.02,27.04,27.02,27.03,7800.0,15.0812,15.0924,15.0812,15.0868,7800.0
2006-05-04 10:40:00,27.04,27.06,27.03,27.05,6800.0,15.0924,15.1035,15.0868,15.098,6800.0
2006-05-04 10:50:00,27.05,27.06,27.05,27.06,7600.0,15.098,15.1035,15.098,15.1035,7600.0
2006-05-04 11:00:00,27.05,27.1,27.05,27.1,9600.0,15.098,15.1259,15.098,15.1259,9600.0
2006-05-04 11:10:00,27.12,27.16,27.12,27.13,27800.0,15.137,15.1594,15.137,15.1426,27800.0
2006-05-04 11:20:00,27.13,27.21,27.13,27.2,14900.0,15.1426,15.1873,15.1426,15.1817,14900.0
2006-05-04 11:30:00,27.2,27.24,27.19,27.23,30300.0,15.1817,15.204,15.1761,15.1984,30300.0
2006-05-04 11:40:00,27.24,27.28,27.22,27.26,56100.0,15.204,15.2263,15.1929,15.2152,56100.0
2006-05-04 11:50:00,27.25,27.26,27.24,27.25,10000.0,15.2096,15.2152,15.204,15.2096,10000.0
2006-05-04 12:00:00,27.25,27.25,27.22,27.23,9900.0,15.2096,15.2096,15.1929,15.1984,9900.0
2006-05-04 12:10:00,27.23,27.26,27.21,27.22,63900.0,15.1984,15.2152,15.1873,15.1929,63900.0
2006-05-04 12:20:00,27.22,27.24,27.21,27.21,7700.0,15.1929,15.204,15.1873,15.1873,7700.0
2006-05-04 12:30:00,27.21,27.23,27.19,27.23,10100.0,15.1873,15.1984,15.1761,15.1984,10100.0
2006-05-04 12:40:00,27.23,27.25,27.23,27.25,9600.0,15.1984,15.2096,15.1984,15.2096,9600.0
2006-05-04 12:50:00,27.25,27.25,27.22,27.22,4700.0,15.2096,15.2096,15.1929,15.1929,4700.0
2006-05-04 13:00:00,27.24,27.24,27.23,27.24,10300.0,15.204,15.204,15.1984,15.204,10300.0
2006-05-04 13:10:00,27.23,27.26,27.22,27.24,3600.0,15.1984,15.2152,15.1929,15.204,3600.0
2006-05-04 13:20:00,27.25,27.25,27.23,27.23,6000.0,15.2096,15.2096,15.1984,15.1984,6000.0
2006-05-04 13:30:00,27.23,27.25,27.23,27.23,8300.0,15.1984,15.2096,15.1984,15.1984,8300.0
2006-05-04 13:40:00,27.24,27.25,27.23,27.25,11400.0,15.204,15.2096,15.1984,15.2096,11400.0
2006-05-04 13:50:00,27.25,27.26,27.23,27.25,5000.0,15.2096,15.2152,15.1984,15.2096,5000.0
2006-05-04 14:00:00,27.24,27.26,27.24,27.24,10300.0,15.204,15.2152,15.204,15.204,10300.0
2006-05-04 14:10:00,27.24,27.27,27.24,27.27,8800.0,15.204,15.2208,15.204,15.2208,8800.0
2006-05-04 14:20:00,27.27,27.27,27.25,27.25,10000.0,15.2208,15.2208,15.2096,15.2096,10000.0
2006-05-04 14:30:00,27.25,27.26,27.24,27.24,7600.0,15.2096,15.2152,15.204,15.204,7600.0
2006-05-04 14:40:00,27.24,27.25,27.24,27.25,12600.0,15.204,15.2096,15.204,15.2096,12600.0
2006-05-04 14:50:00,27.24,27.24,27.22,27.24,10000.0,15.204,15.204,15.1929,15.204,10000.0
2006-05-04 15:00:00,27.25,27.26,27.24,27.24,8500.0,15.2096,15.2152,15.204,15.204,8500.0
2006-05-04 15:10:00,27.24,27.25,27.23,27.23,13300.0,15.204,15.2096,15.1984,15.1984,13300.0
2006-05-04 15:20:00,27.23,27.27,27.22,27.23,13700.0,15.1984,15.2208,15.1929,15.1984,13700.0
2006-05-04 15:30:00,27.23,27.25,27.22,27.24,13600.0,15.1984,15.2096,15.1929,15.204,13600.0
2006-05-04 15:40:00,27.23,27.24,27.22,27.23,22400.0,15.1984,15.204,15.1929,15.1984,22400.0
2006-05-04 15:50:00,27.22,27.23,27.17,27.18,25800.0,15.1929,15.1984,15.1649,15.1705,25800.0
2006-05-05 09:30:00,27.21,27.26,27.18,27.23,14900.0,15.1873,15.2152,15.1705,15.1984,14900.0
2006-05-05 09:40:00,27.23,27.28,27.2,27.2,15600.0,15.1984,15.2263,15.1817,15.1817,15600.0
2006-05-05 09:50:00,27.19,27.2,27.05,27.08,15000.0,15.1761,15.1817,15.098,15.1147,15000.0
2006-05-05 10:00:00,27.08,27.13,27.04,27.06,98500.0,15.1147,15.1426,15.0924,15.1035,98500.0
2006-05-05 10:10:00,27.08,27.08,26.97,27.0,10800.0,15.1147,15.1147,15.0533,15.0701,10800.0
2006-05-05 10:20:00,27.0,27.0,26.94,26.94,10800.0,15.0701,15.0701,15.0366,15.0366,10800.0
2006-05-05 10:30:00,26.95,27.07,26.94,27.07,34100.0,15.0422,15.1091,15.0366,15.1091,34100.0
2006-05-05 10:40:00,27.06,27.08,27.06,27.06,12400.0,15.1035,15.1147,15.1035,15.1035,12400.0
2006-05-05 10:50:00,27.06,27.08,27.06,27.07,5400.0,15.1035,15.1147,15.1035,15.1091,5400.0
2006-05-05 11:00:00,27.07,27.08,27.05,27.05,12300.0,15.1091,15.1147,15.098,15.098,12300.0
2006-05-05 11:10:00,27.06,27.06,27.04,27.04,11000.0,15.1035,15.1035,15.0924,15.0924,11000.0
2006-05-05 11:20:00,27.04,27.06,27.03,27.06,6600.0,15.0924,15.1035,15.0868,15.1035,6600.0
2006-05-05 11:30:00,27.05,27.09,27.04,27.09,14800.0,15.098,15.1203,15.0924,15.1203,14800.0
2006-05-05 11:40:00,27.09,27.09,27.05,27.05,5100.0,15.1203,15.1203,15.098,15.098,5100.0
2006-05-05 11:50:00,27.05,27.06,27.02,27.03,16700.0,15.098,15.1035,15.0812,15.0868,16700.0
2006-05-05 12:00:00,27.03,27.03,26.99,27.0,5600.0,15.0868,15.0868,15.0645,15.0701,5600.0
2006-05-05 12:10:00,26.99,27.01,26.98,27.0,6400.0,15.0645,15.0756,15.0589,15.0701,6400.0
2006-05-05 12:20:00,26.98,26.99,26.96,26.96,10800.0,15.0589,15.0645,15.0477,15.0477,10800.0
2006-05-05 12:30:00,26.96,26.97,26.95,26.95,6100.0,15.0477,15.0533,15.0422,15.0422,6100.0
2006-05-05 12:40:00,26.96,26.96,26.93,26.93,5100.0,15.0477,15.0477,15.031,15.031,5100.0
2006-05-05 12:50:00,26.94,26.94,26.93,26.94,4500.0,15.0366,15.0366,15.031,15.0366,4500.0
2006-05-05 13:00:00,26.94,26.94,26.92,26.92,6900.0,15.0366,15.0366,15.0254,15.0254,6900.0
2006-05-05 13:10:00,26.92,26.94,26.92,26.93,5300.0,15.0254,15.0366,15.0254,15.031,5300.0
2006-05-05 13:20:00,26.94,26.97,26.94,26.96,9200.0,15.0366,15.0533,15.0366,15.0477,9200.0
2006-05-05 13:30:00,26.97,26.99,26.96,26.99,6800.0,15.0533,15.0645,15.0477,15.0645,6800.0
2006-05-05 13:40:00,26.99,26.99,26.97,26.97,16800.0,15.0645,15.0645,15.0533,15.0533,16800.0
2006-05-05 13:50:00,26.98,26.98,26.93,26.93,11900.0,15.0589,15.0589,15.031,15.031,11900.0
2006-05-05 14:00:00,26.93,26.94,26.92,26.93,11300.0,15.031,15.0366,15.0254,15.031,11300.0
2006-05-05 14:10:00,26.93,26.97,26.93,26.94,10200.0,15.031,15.0533,15.031,15.0366,10200.0
2006-05-05 14:20:00,26.94,26.96,26.94,26.94,12000.0,15.0366,15.0477,15.0366,15.0366,12000.0
2006-05-05 14:30:00,26.95,26.95,26.94,26.95,7800.0,15.0422,15.0422,15.0366,15.0422,7800.0
2006-05-05 14:40:00,26.94,26.96,26.93,26.96,18200.0,15.0366,15.0477,15.031,15.0477,18200.0
2006-05-05 14:50:00,26.96,26.97,26.94,26.96,14800.0,15.0477,15.0533,15.0366,15.0477,14800.0
2006-05-05 15:00:00,26.95,26.95,26.94,26.95,10700.0,15.0422,15.0422,15.0366,15.0422,10700.0
2006-05-05 15:10:00,26.95,26.95,26.94,26.95,5600.0,15.0422,15.0422,15.0366,15.0422,5600.0
2006-05-05 15:20:00,26.95,26.95,26.91,26.91,10600.0,15.0422,15.0422,15.0198,15.0198,10600.0
2006-05-05 15:30:00,26.91,26.96,26.91,26.96,14500.0,15.0198,15.0477,15.0198,15.0477,14500.0
2006-05-05 15:40:00,26.95,26.96,26.92,26.92,18500.0,15.0422,15.0477,15.0254,15.0254,18500.0
2006-05-05 15:50:00,26.92,26.93,26.92,26.93,14800.0,15.0254,15.031,15.0254,15.031,14800.0
2006-05-08 09:30:00,26.93,27.06,26.89,27.02,19400.0,15.031,15.1035,15.0087,15.0812,19400.0
2006-05-08 09:40:00,27.02,27.09,27.02,27.04,17500.0,15.0812,15.1203,15.0812,15.0924,17500.0
2006-05-08 09:50:00,27.01,27.01,26.92,26.93,4900.0,15.0756,15.0756,15.0254,15.031,4900.0
2006-05-08 10:00:00,26.92,26.96,26.92,26.96,5300.0,15.0254,15.0477,15.0254,15.0477,5300.0
2006-05-08 10:10:00,26.94,27.02,26.93,27.0,15300.0,15.0366,15.0812,15.031,15.0701,15300.0
2006-05-08 10:20:00,27.01,27.02,27.01,27.02,3800.0,15.0756,15.0812,15.0756,15.0812,3800.0
2006-05-08 10:30:00,27.0,27.01,26.96,27.01,7700.0,15.0701,15.0756,15.0477,15.0756,7700.0
2006-05-08 10:40:00,27.01,27.05,27.01,27.04,8200.0,15.0756,15.098,15.0756,15.0924,8200.0
2006-05-08 10:50:00,27.05,27.05,27.01,27.03,16400.0,15.098,15.098,15.0756,15.0868,16400.0
2006-05-08 11:00:00,27.03,27.04,27.01,27.04,5200.0,15.0868,15.0924,15.0756,15.0924,5200.0
2006-05-08 11:10:00,27.03,27.04,27.02,27.03,7600.0,15.0868,15.0924,15.0812,15.0868,7600.0
2006-05-08 11:20:00,27.02,27.03,26.98,27.0,11400.0,15.0812,15.0868,15.0589,15.0701,11400.0
2006-05-08 11:30:00,26.98,27.01,26.95,27.01,7600.0,15.0589,15.0756,15.0422,15.0756,7600.0
2006-05-08 11:40:00,27.01,27.04,27.01,27.03,5100.0,15.0756,15.0924,15.0756,15.0868,5100.0
2006-05-08 11:50:00,27.04,27.04,27.01,27.02,2800.0,15.0924,15.0924,15.0756,15.0812,2800.0
2006-05-08 12:00:00,27.03,27.05,27.02,27.05,11800.0,15.0868,15.098,15.0812,15.098,11800.0
2006-05-08 12:10:00,27.04,27.05,27.03,27.03,6700.0,15.0924,15.098,15.0868,15.0868,6700.0
2006-05-08 12:20:00,27.04,27.05,27.03,27.03,6200.0,15.0924,15.098,15.0868,15.0868,6200.0
2006-05-08 12:30:00,27.04,27.05,27.02,27.03,9300.0,15.0924,15.098,15.0812,15.0868,9300.0
2006-05-08 12:40:00,27.03,27.04,27.03,27.04,3900.0,15.0868,15.0924,15.0868,15.0924,3900.0
2006-05-08 12:50:00,27.04,27.05,27.04,27.04,6400.0,15.0924,15.098,15.0924,15.0924,6400.0
2006-05-08 13:00:00,27.04,27.05,27.04,27.05,7300.0,15.0924,15.098,15.0924,15.098,7300.0
2006-05-08 13:10:00,27.05,27.05,27.04,27.04,3900.0,15.098,15.098,15.0924,15.0924,3900.0
2006-05-08 13:20:00,27.05,27.05,27.04,27.04,5100.0,15.098,15.098,15.0924,15.0924,5100.0
2006-05-08 13:30:00,27.03,27.04,27.03,27.03,2200.0,15.0868,15.0924,15.0868,15.0868,2200.0
2006-05-08 13:40:00,27.04,27.04,27.03,27.04,3600.0,15.0924,15.0924,15.0868,15.0924,3600.0
2006-05-08 13:50:00,27.04,27.04,27.02,27.02,3400.0,15.0924,15.0924,15.0812,15.0812,3400.0
2006-05-08 14:00:00,27.03,27.03,27.02,27.03,4600.0,15.0868,15.0868,15.0812,15.0868,4600.0
2006-05-08 14:10:00,27.02,27.03,27.02,27.03,5500.0,15.0812,15.0868,15.0812,15.0868,5500.0
2006-05-08 14:20:00,27.03,27.03,27.02,27.03,3000.0,15.0868,15.0868,15.0812,15.0868,3000.0
2006-05-08 14:30:00,27.02,27.03,27.02,27.02,4800.0,15.0812,15.0868,15.0812,15.0812,4800.0
2006-05-08 14:40:00,27.02,27.02,27.0,27.01,13300.0,15.0812,15.0812,15.0701,15.0756,13300.0
2006-05-08 14:50:00,27.02,27.05,27.02,27.05,6500.0,15.0812,15.098,15.0812,15.098,6500.0
2006-05-08 15:00:00,27.05,27.05,27.03,27.05,10000.0,15.098,15.098,15.0868,15.098,10000.0
2006-05-08 15:10:00,27.04,27.04,27.02,27.02,7200.0,15.0924,15.0924,15.0812,15.0812,7200.0
2006-05-08 15:20:00,27.02,27.03,27.01,27.02,8200.0,15.0812,15.0868,15.0756,15.0812,8200.0
2006-05-08 15:30:00,27.02,27.02,27.01,27.02,11200.0,15.0812,15.0812,15.0756,15.0812,11200.0
2006-05-08 15:40:00,27.02,27.02,27.01,27.02,13700.0,15.0812,15.0812,15.0756,15.0812,13700.0
2006-05-08 15:50:00,27.02,27.02,27.01,27.01,28200.0,15.0812,15.0812,15.0756,15.0756,28200.0
2006-05-09 09:30:00,27.01,27.11,27.0,27.11,15700.0,15.0756,15.1315,15.0701,15.1315,15700.0
2006-05-09 09:40:00,27.11,27.12,27.02,27.04,8100.0,15.1315,15.137,15.0812,15.0924,8100.0
2006-05-09 09:50:00,27.07,27.13,27.05,27.05,8600.0,15.1091,15.1426,15.098,15.098,8600.0
2006-05-09 10:00:00,27.05,27.06,27.0,27.03,4700.0,15.098,15.1035,15.0701,15.0868,4700.0
2006-05-09 10:10:00,27.04,27.05,27.02,27.02,4500.0,15.0924,15.098,15.0812,15.0812,4500.0
2006-05-09 10:20:00,27.02,27.05,26.99,27.01,7600.0,15.0812,15.098,15.0645,15.0756,7600.0
2006-05-09 10:30:00,27.01,27.02,27.01,27.02,5200.0,15.0756,15.0812,15.0756,15.0812,5200.0
2006-05-09 10:40:00,27.01,27.02,26.99,26.99,5600.0,15.0756,15.0812,15.0645,15.0645,5600.0
2006-05-09 10:50:00,26.99,27.02,26.98,27.01,4600.0,15.0645,15.0812,15.0589,15.0756,4600.0
2006-05-09 11:00:00,27.02,27.03,27.0,27.02,7900.0,15.0812,15.0868,15.0701,15.0812,7900.0
2006-05-09 11:10:00,27.02,27.02,27.0,27.01,7700.0,15.0812,15.0812,15.0701,15.0756,7700.0
2006-05-09 11:20:00,27.01,27.02,27.0,27.01,6500.0,15.0756,15.0812,15.0701,15.0756,6500.0
2006-05-09 11:30:00,27.01,27.02,27.0,27.01,4600.0,15.0756,15.0812,15.0701,15.0756,4600.0
2006-05-09 11:40:00,27.01,27.02,27.0,27.0,3900.0,15.0756,15.0812,15.0701,15.0701,3900.0
2006-05-09 11:50:00,27.01,27.01,27.0,27.01,3600.0,15.0756,15.0756,15.0701,15.0756,3600.0
2006-05-09 12:00:00,27.0,27.02,27.0,27.01,3500.0,15.0701,15.0812,15.0701,15.0756,3500.0
2006-05-09 12:10:00,27.02,27.07,27.01,27.07,10500.0,15.0812,15.1091,15.0756,15.1091,10500.0
2006-05-09 12:20:00,27.06,27.07,27.03,27.03,2300.0,15.1035,15.1091,15.0868,15.0868,2300.0
2006-05-09 12:30:00,27.04,27.08,27.03,27.04,13400.0,15.0924,15.1147,15.0868,15.0924,13400.0
2006-05-09 12:40:00,27.04,27.04,27.01,27.03,5800.0,15.0924,15.0924,15.0756,15.0868,5800.0
2006-05-09 12:50:00,27.01,27.04,27.0,27.02,4900.0,15.0756,15.0924,15.0701,15.0812,4900.0
2006-05-09 13:00:00,27.01,27.02,27.01,27.01,7200.0,15.0756,15.0812,15.0756,15.0756,7200.0
2006-05-09 13:10:00,27.0,27.02,27.0,27.0,2700.0,15.0701,15.0812,15.0701,15.0701,2700.0
2006-05-09 13:20:00,27.0,27.01,27.0,27.0,5400.0,15.0701,15.0756,15.0701,15.0701,5400.0
2006-05-09 13:30:00,27.0,27.01,27.0,27.01,3800.0,15.0701,15.0756,15.0701,15.0756,3800.0
2006-05-09 13:40:00,27.01,27.01,27.0,27.01,2200.0,15.0756,15.0756,15.0701,15.0756,2200.0
2006-05-09 13:50:00,27.01,27.01,27.01,27.01,1500.0,15.0756,15.0756,15.0756,15.0756,1500.0
2006-05-09 14:00:00,27.01,27.01,27.0,27.0,7800.0,15.0756,15.0756,15.0701,15.0701,7800.0
2006-05-09 14:10:00,27.0,27.02,27.0,27.02,6100.0,15.0701,15.0812,15.0701,15.0812,6100.0
2006-05-09 14:20:00,27.02,27.02,27.0,27.01,3800.0,15.0812,15.0812,15.0701,15.0756,3800.0
2006-05-09 14:30:00,27.02,27.02,27.0,27.0,8800.0,15.0812,15.0812,15.0701,15.0701,8800.0
2006-05-09 14:40:00,27.0,27.01,27.0,27.0,16400.0,15.0701,15.0756,15.0701,15.0701,16400.0
2006-05-09 14:50:00,27.01,27.01,27.0,27.01,9300.0,15.0756,15.0756,15.0701,15.0756,9300.0
2006-05-09 15:00:00,27.0,27.02,27.0,27.02,12800.0,15.0701,15.0812,15.0701,15.0812,12800.0
2006-05-09 15:10:00,27.03,27.05,27.03,27.05,14800.0,15.0868,15.098,15.0868,15.098,14800.0
2006-05-09 15:20:00,27.04,27.08,27.03,27.08,19000.0,15.0924,15.1147,15.0868,15.1147,19000.0
2006-05-09 15:30:00,27.08,27.11,27.08,27.1,18100.0,15.1147,15.1315,15.1147,15.1259,18100.0
2006-05-09 15:40:00,27.11,27.12,27.08,27.09,46700.0,15.1315,15.137,15.1147,15.1203,46700.0
2006-05-09 15:50:00,27.1,27.1,27.08,27.08,23900.0,15.1259,15.1259,15.1147,15.1147,23900.0
2006-05-10 09:30:00,27.11,27.11,26.9,27.05,47000.0,15.1315,15.1315,15.0142,15.098,47000.0
2006-05-10 09:40:00,27.06,27.09,27.03,27.03,22900.0,15.1035,15.1203,15.0868,15.0868,22900.0
2006-05-10 09:50:00,27.03,27.04,27.02,27.03,8200.0,15.0868,15.0924,15.0812,15.0868,8200.0
2006-05-10 10:00:00,27.02,27.05,27.02,27.05,18600.0,15.0812,15.098,15.0812,15.098,18600.0
2006-05-10 10:10:00,27.05,27.05,27.03,27.03,6400.0,15.098,15.098,15.0868,15.0868,6400.0
2006-05-10 10:20:00,27.03,27.04,27.03,27.03,11800.0,15.0868,15.0924,15.0868,15.0868,11800.0
2006-05-10 10:30:00,27.03,27.05,27.01,27.02,12600.0,15.0868,15.098,15.0756,15.0812,12600.0
2006-05-10 10:40:00,27.02,27.04,27.02,27.03,12900.0,15.0812,15.0924,15.0812,15.0868,12900.0
2006-05-10 10:50:00,27.03,27.06,27.03,27.04,10400.0,15.0868,15.1035,15.0868,15.0924,10400.0
2006-05-10 11:00:00,27.04,27.05,27.04,27.04,12700.0,15.0924,15.098,15.0924,15.0924,12700.0
2006-05-10 11:10:00,27.05,27.09,27.03,27.07,21000.0,15.098,15.1203,15.0868,15.1091,21000.0
2006-05-10 11:20:00,27.07,27.1,27.07,27.08,3200.0,15.1091,15.1259,15.1091,15.1147,3200.0
2006-05-10 11:30:00,27.1,27.12,27.08,27.12,7400.0,15.1259,15.137,15.1147,15.137,7400.0
2006-05-10 11:40:00,27.12,27.12,27.1,27.1,1500.0,15.137,15.137,15.1259,15.1259,1500.0
2006-05-10 11:50:00,27.11,27.12,27.1,27.12,2800.0,15.1315,15.137,15.1259,15.137,2800.0
2006-05-10 12:00:00,27.12,27.15,27.12,27.15,4000.0,15.137,15.1538,15.137,15.1538,4000.0
2006-05-10 12:10:00,27.15,27.15,27.13,27.13,2300.0,15.1538,15.1538,15.1426,15.1426,2300.0
2006-05-10 12:20:00,27.12,27.14,27.11,27.12,3100.0,15.137,15.1482,15.1315,15.137,3100.0
2006-05-10 12:30:00,27.12,27.17,27.12,27.17,4200.0,15.137,15.1649,15.137,15.1649,4200.0
2006-05-10 12:40:00,27.17,27.18,27.16,27.16,3200.0,15.1649,15.1705,15.1594,15.1594,3200.0
2006-05-10 12:50:00,27.15,27.18,27.13,27.18,7400.0,15.1538,15.1705,15.1426,15.1705,7400.0
2006-05-10 13:00:00,27.16,27.17,27.15,27.15,4400.0,15.1594,15.1649,15.1538,15.1538,4400.0
2006-05-10 13:10:00,27.15,27.16,27.14,27.16,4900.0,15.1538,15.1594,15.1482,15.1594,4900.0
2006-05-10 13:20:00,27.16,27.16,27.15,27.15,2200.0,15.1594,15.1594,15.1538,15.1538,2200.0
2006-05-10 13:30:00,27.15,27.16,27.13,27.14,5000.0,15.1538,15.1594,15.1426,15.1482,5000.0
2006-05-10 13:40:00,27.14,27.16,27.13,27.15,8000.0,15.1482,15.1594,15.1426,15.1538,8000.0
2006-05-10 13:50:00,27.15,27.16,27.14,27.16,7000.0,15.1538,15.1594,15.1482,15.1594,7000.0
2006-05-10 14:00:00,27.13,27.15,27.13,27.14,9200.0,15.1426,15.1538,15.1426,15.1482,9200.0
2006-05-10 14:10:00,27.12,27.15,27.08,27.1,14300.0,15.137,15.1538,15.1147,15.1259,14300.0
2006-05-10 14:20:00,27.1,27.15,27.05,27.06,13100.0,15.1259,15.1538,15.098,15.1035,13100.0
2006-05-10 14:30:00,27.06,27.09,27.05,27.08,8800.0,15.1035,15.1203,15.098,15.1147,8800.0
2006-05-10 14:40:00,27.09,27.18,27.09,27.11,15600.0,15.1203,15.1705,15.1203,15.1315,15600.0
2006-05-10 14:50:00,27.13,27.15,27.13,27.13,10000.0,15.1426,15.1538,15.1426,15.1426,10000.0
2006-05-10 15:00:00,27.14,27.15,27.12,27.12,6900.0,15.1482,15.1538,15.137,15.137,6900.0
2006-05-10 15:10:00,27.11,27.12,27.11,27.11,10700.0,15.1315,15.137,15.1315,15.1315,10700.0
2006-05-10 15:20:00,27.11,27.11,27.09,27.09,10000.0,15.1315,15.1315,15.1203,15.1203,10000.0
2006-05-10 15:30:00,27.09,27.09,27.04,27.05,8000.0,15.1203,15.1203,15.0924,15.098,8000.0
2006-05-10 15:40:00,27.05,27.13,27.04,27.13,34400.0,15.098,15.1426,15.0924,15.1426,34400.0
2006-05-10 15:50:00,27.13,27.14,27.09,27.1,16200.0,15.1426,15.1482,15.1203,15.1259,16200.0
2006-05-11 09:30:00,27.07,27.17,27.07,27.1,7400.0,15.1091,15.1649,15.1091,15.1259,7400.0
2006-05-11 09:40:00,27.12,27.16,27.0,27.0,13500.0,15.137,15.1594,15.0701,15.0701,13500.0
2006-05-11 09:50:00,27.02,27.08,27.02,27.08,7100.0,15.0812,15.1147,15.0812,15.1147,7100.0
2006-05-11 10:00:00,27.09,27.1,27.03,27.07,7500.0,15.1203,15.1259,15.0868,15.1091,7500.0
2006-05-11 10:10:00,27.05,27.05,27.03,27.05,7000.0,15.098,15.098,15.0868,15.098,7000.0
2006-05-11 10:20:00,27.02,27.02,27.0,27.0,7100.0,15.0812,15.0812,15.0701,15.0701,7100.0
2006-05-11 10:30:00,27.0,27.02,27.0,27.0,9300.0,15.0701,15.0812,15.0701,15.0701,9300.0
2006-05-11 10:40:00,27.0,27.06,27.0,27.06,16900.0,15.0701,15.1035,15.0701,15.1035,16900.0
2006-05-11 10:50:00,27.07,27.07,27.05,27.05,5400.0,15.1091,15.1091,15.098,15.098,5400.0
2006-05-11 11:00:00,27.05,27.07,27.05,27.06,7100.0,15.098,15.1091,15.098,15.1035,7100.0
2006-05-11 11:10:00,27.05,27.05,27.03,27.03,20100.0,15.098,15.098,15.0868,15.0868,20100.0
2006-05-11 11:20:00,27.03,27.04,27.02,27.03,17300.0,15.0868,15.0924,15.0812,15.0868,17300.0
2006-05-11 11:30:00,27.03,27.07,27.03,27.05,7000.0,15.0868,15.1091,15.0868,15.098,7000.0
2006-05-11 11:40:00,27.05,27.09,27.05,27.08,8800.0,15.098,15.1203,15.098,15.1147,8800.0
2006-05-11 11:50:00,27.09,27.09,27.05,27.06,14200.0,15.1203,15.1203,15.098,15.1035,14200.0
2006-05-11 12:00:00,27.06,27.06,27.05,27.05,3600.0,15.1035,15.1035,15.098,15.098,3600.0
2006-05-11 12:10:00,27.05,27.06,27.05,27.05,8900.0,15.098,15.1035,15.098,15.098,8900.0
2006-05-11 12:20:00,27.05,27.14,27.05,27.14,13700.0,15.098,15.1482,15.098,15.1482,13700.0
2006-05-11 12:30:00,27.12,27.12,27.11,27.11,19000.0,15.137,15.137,15.1315,15.1315,19000.0
2006-05-11 12:40:00,27.12,27.12,27.11,27.12,7900.0,15.137,15.137,15.1315,15.137,7900.0
2006-05-11 12:50:00,27.11,27.12,27.11,27.12,13700.0,15.1315,15.137,15.1315,15.137,13700.0
2006-05-11 13:00:00,27.12,27.12,27.09,27.11,11600.0,15.137,15.137,15.1203,15.1315,11600.0
2006-05-11 13:10:00,27.11,27.11,27.05,27.06,6100.0,15.1315,15.1315,15.098,15.1035,6100.0
2006-05-11 13:20:00,27.05,27.06,27.05,27.06,12500.0,15.098,15.1035,15.098,15.1035,12500.0
2006-05-11 13:30:00,27.05,27.06,27.05,27.06,3600.0,15.098,15.1035,15.098,15.1035,3600.0
2006-05-11 13:40:00,27.05,27.07,27.05,27.06,30700.0,15.098,15.1091,15.098,15.1035,30700.0
2006-05-11 13:50:00,27.06,27.08,27.06,27.08,6000.0,15.1035,15.1147,15.1035,15.1147,6000.0
2006-05-11 14:00:00,27.09,27.11,27.09,27.1,4500.0,15.1203,15.1315,15.1203,15.1259,4500.0
2006-05-11 14:10:00,27.1,27.11,27.1,27.11,15300.0,15.1259,15.1315,15.1259,15.1315,15300.0
2006-05-11 14:20:00,27.1,27.11,27.1,27.1,13200.0,15.1259,15.1315,15.1259,15.1259,13200.0
2006-05-11 14:30:00,27.11,27.11,27.1,27.11,49100.0,15.1315,15.1315,15.1259,15.1315,49100.0
2006-05-11 14:40:00,27.11,27.12,27.1,27.12,12600.0,15.1315,15.137,15.1259,15.137,12600.0
2006-05-11 14:50:00,27.12,27.13,27.1,27.11,17300.0,15.137,15.1426,15.1259,15.1315,17300.0
2006-05-11 15:00:00,27.11,27.13,27.11,27.13,9900.0,15.1315,15.1426,15.1315,15.1426,9900.0
2006-05-11 15:10:00,27.13,27.13,27.12,27.12,16500.0,15.1426,15.1426,15.137,15.137,16500.0
2006-05-11 15:20:00,27.12,27.13,27.08,27.09,14100.0,15.137,15.1426,15.1147,15.1203,14100.0
2006-05-11 15:30:00,27.07,27.07,27.05,27.07,13800.0,15.1091,15.1091,15.098,15.1091,13800.0
2006-05-11 15:40:00,27.07,27.08,27.05,27.08,18100.0,15.1091,15.1147,15.098,15.1147,18100.0
2006-05-11 15:50:00,27.08,27.08,27.06,27.07,17700.0,15.1147,15.1147,15.1035,15.1091,17700.0
2006-05-12 09:30:00,27.05,27.08,27.02,27.04,9300.0,15.098,15.1147,15.0812,15.0924,9300.0
2006-05-12 09:40:00,27.05,27.05,27.02,27.02,13400.0,15.098,15.098,15.0812,15.0812,13400.0
2006-05-12 09:50:00,27.02,27.1,27.02,27.09,11600.0,15.0812,15.1259,15.0812,15.1203,11600.0
2006-05-12 10:00:00,27.04,27.09,27.03,27.08,12800.0,15.0924,15.1203,15.0868,15.1147,12800.0
2006-05-12 10:10:00,27.08,27.15,27.08,27.15,45000.0,15.1147,15.1538,15.1147,15.1538,45000.0
2006-05-12 10:20:00,27.15,27.15,27.13,27.14,16300.0,15.1538,15.1538,15.1426,15.1482,16300.0
2006-05-12 10:30:00,27.13,27.14,27.13,27.14,4700.0,15.1426,15.1482,15.1426,15.1482,4700.0
2006-05-12 10:40:00,27.13,27.14,27.1,27.1,19900.0,15.1426,15.1482,15.1259,15.1259,19900.0
2006-05-12 10:50:00,27.11,27.23,27.1,27.23,25700.0,15.1315,15.1984,15.1259,15.1984,25700.0
2006-05-12 11:00:00,27.24,27.28,27.24,27.25,11500.0,15.204,15.2263,15.204,15.2096,11500.0
2006-05-12 11:10:00,27.22,27.27,27.2,27.26,7400.0,15.1929,15.2208,15.1817,15.2152,7400.0
2006-05-12 11:20:00,27.26,27.34,27.26,27.32,10900.0,15.2152,15.2598,15.2152,15.2487,10900.0
2006-05-12 11:30:00,27.31,27.32,27.22,27.27,14600.0,15.2431,15.2487,15.1929,15.2208,14600.0
2006-05-12 11:40:00,27.26,27.27,27.22,27.27,6300.0,15.2152,15.2208,15.1929,15.2208,6300.0
2006-05-12 11:50:00,27.26,27.31,27.26,27.31,9200.0,15.2152,15.2431,15.2152,15.2431,9200.0
2006-05-12 12:00:00,27.31,27.34,27.3,27.31,9900.0,15.2431,15.2598,15.2375,15.2431,9900.0
2006-05-12 12:10:00,27.32,27.32,27.28,27.29,5800.0,15.2487,15.2487,15.2263,15.2319,5800.0
2006-05-12 12:20:00,27.29,27.32,27.28,27.29,10300.0,15.2319,15.2487,15.2263,15.2319,10300.0
2006-05-12 12:30:00,27.26,27.27,27.2,27.2,7400.0,15.2152,15.2208,15.1817,15.1817,7400.0
2006-05-12 12:40:00,27.21,27.26,27.21,27.24,5700.0,15.1873,15.2152,15.1873,15.204,5700.0
2006-05-12 12:50:00,27.24,27.25,27.2,27.22,5100.0,15.204,15.2096,15.1817,15.1929,5100.0
2006-05-12 13:00:00,27.22,27.23,27.21,27.22,11100.0,15.1929,15.1984,15.1873,15.1929,11100.0
2006-05-12 13:10:00,27.22,27.23,27.21,27.21,13700.0,15.1929,15.1984,15.1873,15.1873,13700.0
2006-05-12 13:20:00,27.21,27.23,27.21,27.22,4600.0,15.1873,15.1984,15.1873,15.1929,4600.0
2006-05-12 13:30:00,27.22,27.23,27.21,27.22,6400.0,15.1929,15.1984,15.1873,15.1929,6400.0
2006-05-12 13:40:00,27.21,27.22,27.2,27.2,34700.0,15.1873,15.1929,15.1817,15.1817,34700.0
2006-05-12 13:50:00,27.2,27.23,27.2,27.21,17800.0,15.1817,15.1984,15.1817,15.1873,17800.0
2006-05-12 14:00:00,27.2,27.23,27.2,27.23,9100.0,15.1817,15.1984,15.1817,15.1984,9100.0
2006-05-12 14:10:00,27.24,27.32,27.24,27.29,18600.0,15.204,15.2487,15.204,15.2319,18600.0
2006-05-12 14:20:00,27.3,27.3,27.24,27.25,4700.0,15.2375,15.2375,15.204,15.2096,4700.0
2006-05-12 14:30:00,27.24,27.25,27.22,27.22,5300.0,15.204,15.2096,15.1929,15.1929,5300.0
2006-05-12 14:40:00,27.23,27.23,27.21,27.22,9000.0,15.1984,15.1984,15.1873,15.1929,9000.0
2006-05-12 14:50:00,27.22,27.22,27.2,27.21,7800.0,15.1929,15.1929,15.1817,15.1873,7800.0
2006-05-12 15:00:00,27.21,27.22,27.2,27.22,23600.0,15.1873,15.1929,15.1817,15.1929,23600.0
2006-05-12 15:10:00,27.22,27.22,27.16,27.17,8400.0,15.1929,15.1929,15.1594,15.1649,8400.0
2006-05-12 15:20:00,27.16,27.18,27.16,27.17,10700.0,15.1594,15.1705,15.1594,15.1649,10700.0
2006-05-12 15:30:00,27.16,27.17,27.16,27.17,19900.0,15.1594,15.1649,15.1594,15.1649,19900.0
2006-05-12 15:40:00,27.17,27.18,27.16,27.18,18000.0,15.1649,15.1705,15.1594,15.1705,18000.0
2006-05-12 15:50:00,27.19,27.24,27.19,27.23,72300.0,15.1761,15.204,15.1761,15.1984,72300.0
2006-05-15 09:30:00,27.14,27.16,27.11,27.12,11400.0,15.1482,15.1594,15.1315,15.137,11400.0
2006-05-15 09:40:00,27.12,27.18,27.09,27.1,36400.0,15.137,15.1705,15.1203,15.1259,36400.0
2006-05-15 09:50:00,27.09,27.13,27.02,27.02,19800.0,15.1203,15.1426,15.0812,15.0812,19800.0
2006-05-15 10:00:00,27.03,27.11,27.01,27.03,22200.0,15.0868,15.1315,15.0756,15.0868,22200.0
2006-05-15 10:10:00,27.03,27.12,27.02,27.1,31900.0,15.0868,15.137,15.0812,15.1259,31900.0
2006-05-15 10:20:00,27.13,27.13,27.1,27.1,23200.0,15.1426,15.1426,15.1259,15.1259,23200.0
2006-05-15 10:30:00,27.1,27.22,27.09,27.22,19800.0,15.1259,15.1929,15.1203,15.1929,19800.0
2006-05-15 10:40:00,27.22,27.22,27.2,27.22,12700.0,15.1929,15.1929,15.1817,15.1929,12700.0
2006-05-15 10:50:00,27.21,27.22,27.2,27.2,15800.0,15.1873,15.1929,15.1817,15.1817,15800.0
2006-05-15 11:00:00,27.21,27.23,27.2,27.2,26900.0,15.1873,15.1984,15.1817,15.1817,26900.0
2006-05-15 11:10:00,27.21,27.29,27.2,27.29,44300.0,15.1873,15.2319,15.1817,15.2319,44300.0
2006-05-15 11:20:00,27.29,27.34,27.28,27.34,43500.0,15.2319,15.2598,15.2263,15.2598,43500.0
2006-05-15 11:30:00,27.34,27.36,27.33,27.35,29900.0,15.2598,15.271,15.2543,15.2654,29900.0
2006-05-15 11:40:00,27.33,27.35,27.31,27.35,37800.0,15.2543,15.2654,15.2431,15.2654,37800.0
2006-05-15 11:50:00,27.35,27.37,27.34,27.34,20400.0,15.2654,15.2766,15.2598,15.2598,20400.0
2006-05-15 12:00:00,27.34,27.36,27.3,27.31,12000.0,15.2598,15.271,15.2375,15.2431,12000.0
2006-05-15 12:10:00,27.32,27.35,27.3,27.33,27000.0,15.2487,15.2654,15.2375,15.2543,27000.0
2006-05-15 12:20:00,27.33,27.36,27.32,27.36,25800.0,15.2543,15.271,15.2487,15.271,25800.0
2006-05-15 12:30:00,27.36,27.36,27.35,27.35,28300.0,15.271,15.271,15.2654,15.2654,28300.0
2006-05-15 12:40:00,27.36,27.36,27.33,27.34,9000.0,15.271,15.271,15.2543,15.2598,9000.0
2006-05-15 12:50:00,27.33,27.36,27.33,27.35,12800.0,15.2543,15.271,15.2543,15.2654,12800.0
2006-05-15 13:00:00,27.34,27.4,27.34,27.4,48200.0,15.2598,15.2933,15.2598,15.2933,48200.0
2006-05-15 13:10:00,27.4,27.41,27.37,27.37,16700.0,15.2933,15.2989,15.2766,15.2766,16700.0
2006-05-15 13:20:00,27.37,27.4,27.36,27.4,27900.0,15.2766,15.2933,15.271,15.2933,27900.0
2006-05-15 13:30:00,27.4,27.41,27.4,27.4,10200.0,15.2933,15.2989,15.2933,15.2933,10200.0
2006-05-15 13:40:00,27.4,27.42,27.39,27.4,20300.0,15.2933,15.3045,15.2877,15.2933,20300.0
2006-05-15 13:50:00,27.4,27.41,27.37,27.4,21500.0,15.2933,15.2989,15.2766,15.2933,21500.0
2006-05-15 14:00:00,27.4,27.44,27.4,27.43,11600.0,15.2933,15.3156,15.2933,15.3101,11600.0
2006-05-15 14:10:00,27.43,27.43,27.37,27.37,61900.0,15.3101,15.3101,15.2766,15.2766,61900.0
2006-05-15 14:20:00,27.37,27.38,27.34,27.37,70300.0,15.2766,15.2822,15.2598,15.2766,70300.0
2006-05-15 14:30:00,27.37,27.38,27.36,27.38,44400.0,15.2766,15.2822,15.271,15.2822,44400.0
2006-05-15 14:40:00,27.38,27.38,27.31,27.31,24600.0,15.2822,15.2822,15.2431,15.2431,24600.0
2006-05-15 14:50:00,27.32,27.38,27.31,27.36,48500.0,15.2487,15.2822,15.2431,15.271,48500.0
2006-05-15 15:00:00,27.36,27.39,27.34,27.39,45400.0,15.271,15.2877,15.2598,15.2877,45400.0
2006-05-15 15:10:00,27.37,27.39,27.37,27.39,24200.0,15.2766,15.2877,15.2766,15.2877,24200.0
2006-05-15 15:20:00,27.39,27.39,27.33,27.33,10700.0,15.2877,15.2877,15.2543,15.2543,10700.0
2006-05-15 15:30:00,27.33,27.34,27.31,27.31,8600.0,15.2543,15.2598,15.2431,15.2431,8600.0
2006-05-15 15:40:00,27.31,27.31,27.3,27.31,11000.0,15.2431,15.2431,15.2375,15.2431,11000.0
2006-05-15 15:50:00,27.31,27.32,27.3,27.3,73300.0,15.2431,15.2487,15.2375,15.2375,73300.0
2006-05-16 09:30:00,27.31,27.33,27.28,27.3,6800.0,15.2431,15.2543,15.2263,15.2375,6800.0
2006-05-16 09:40:00,27.32,27.34,27.15,27.16,20000.0,15.2487,15.2598,15.1538,15.1594,20000.0
2006-05-16 09:50:00,27.15,27.17,27.12,27.16,14200.0,15.1538,15.1649,15.137,15.1594,14200.0
2006-05-16 10:00:00,27.14,27.15,27.07,27.08,16400.0,15.1482,15.1538,15.1091,15.1147,16400.0
2006-05-16 10:10:00,27.07,27.1,27.0,27.07,32900.0,15.1091,15.1259,15.0701,15.1091,32900.0
2006-05-16 10:20:00,27.07,27.11,27.01,27.01,20400.0,15.1091,15.1315,15.0756,15.0756,20400.0
2006-05-16 10:30:00,27.02,27.03,27.01,27.02,12200.0,15.0812,15.0868,15.0756,15.0812,12200.0
2006-05-16 10:40:00,27.02,27.03,27.01,27.01,5600.0,15.0812,15.0868,15.0756,15.0756,5600.0
2006-05-16 10:50:00,27.02,27.05,27.0,27.03,25700.0,15.0812,15.098,15.0701,15.0868,25700.0
2006-05-16 11:00:00,27.02,27.02,27.0,27.01,12300.0,15.0812,15.0812,15.0701,15.0756,12300.0
2006-05-16 11:10:00,27.02,27.02,26.98,26.98,11900.0,15.0812,15.0812,15.0589,15.0589,11900.0
2006-05-16 11:20:00,26.96,27.02,26.95,27.0,17900.0,15.0477,15.0812,15.0422,15.0701,17900.0
2006-05-16 11:30:00,27.01,27.01,26.97,27.0,15100.0,15.0756,15.0756,15.0533,15.0701,15100.0
2006-05-16 11:40:00,27.0,27.01,26.98,27.0,23900.0,15.0701,15.0756,15.0589,15.0701,23900.0
2006-05-16 11:50:00,27.01,27.01,27.0,27.01,9000.0,15.0756,15.0756,15.0701,15.0756,9000.0
2006-05-16 12:00:00,27.01,27.02,27.0,27.02,13200.0,15.0756,15.0812,15.0701,15.0812,13200.0
2006-05-16 12:10:00,27.02,27.02,26.98,27.01,14200.0,15.0812,15.0812,15.0589,15.0756,14200.0
2006-05-16 12:20:00,27.01,27.02,27.01,27.02,6000.0,15.0756,15.0812,15.0756,15.0812,6000.0
2006-05-16 12:30:00,27.02,27.05,27.01,27.04,11900.0,15.0812,15.098,15.0756,15.0924,11900.0
2006-05-16 12:40:00,27.04,27.05,27.0,27.0,10600.0,15.0924,15.098,15.0701,15.0701,10600.0
2006-05-16 12:50:00,27.01,27.03,27.01,27.03,10900.0,15.0756,15.0868,15.0756,15.0868,10900.0
2006-05-16 13:00:00,27.03,27.04,27.02,27.04,7500.0,15.0868,15.0924,15.0812,15.0924,7500.0
2006-05-16 13:10:00,27.04,27.04,27.03,27.04,7400.0,15.0924,15.0924,15.0868,15.0924,7400.0
2006-05-16 13:20:00,27.04,27.04,27.02,27.03,10400.0,15.0924,15.0924,15.0812,15.0868,10400.0
2006-05-16 13:30:00,27.03,27.05,27.03,27.04,12800.0,15.0868,15.098,15.0868,15.0924,12800.0
2006-05-16 13:40:00,27.03,27.03,27.01,27.02,13200.0,15.0868,15.0868,15.0756,15.0812,13200.0
2006-05-16 13:50:00,27.02,27.04,27.02,27.04,13500.0,15.0812,15.0924,15.0812,15.0924,13500.0
2006-05-16 14:00:00,27.04,27.04,27.01,27.02,23200.0,15.0924,15.0924,15.0756,15.0812,23200.0
2006-05-16 14:10:00,27.02,27.03,27.01,27.01,18300.0,15.0812,15.0868,15.0756,15.0756,18300.0
2006-05-16 14:20:00,27.02,27.04,27.01,27.03,15200.0,15.0812,15.0924,15.0756,15.0868,15200.0
2006-05-16 14:30:00,27.04,27.07,27.03,27.06,11200.0,15.0924,15.1091,15.0868,15.1035,11200.0
2006-05-16 14:40:00,27.06,27.07,27.06,27.06,4500.0,15.1035,15.1091,15.1035,15.1035,4500.0
2006-05-16 14:50:00,27.06,27.08,27.06,27.06,14700.0,15.1035,15.1147,15.1035,15.1035,14700.0
2006-05-16 15:00:00,27.06,27.07,27.06,27.06,15900.0,15.1035,15.1091,15.1035,15.1035,15900.0
2006-05-16 15:10:00,27.06,27.06,27.05,27.06,19300.0,15.1035,15.1035,15.098,15.1035,19300.0
2006-05-16 15:20:00,27.05,27.06,27.03,27.03,22100.0,15.098,15.1035,15.0868,15.0868,22100.0
2006-05-16 15:30:00,27.03,27.05,27.03,27.04,27400.0,15.0868,15.098,15.0868,15.0924,27400.0
2006-05-16 15:40:00,27.04,27.04,27.02,27.02,18600.0,15.0924,15.0924,15.0812,15.0812,18600.0
2006-05-16 15:50:00,27.02,27.03,27.0,27.02,60500.0,15.0812,15.0868,15.0701,15.0812,60500.0
2006-05-17 09:30:00,26.98,27.06,26.93,27.05,40400.0,15.0589,15.1035,15.031,15.098,40400.0
2006-05-17 09:40:00,27.04,27.1,27.0,27.1,52800.0,15.0924,15.1259,15.0701,15.1259,52800.0
2006-05-17 09:50:00,27.09,27.1,27.07,27.07,600.0,15.1203,15.1259,15.1091,15.1091,600.0
2006-05-17 10:00:00,27.07,27.07,27.01,27.01,111000.0,15.1091,15.1091,15.0756,15.0756,111000.0
2006-05-17 10:10:00,27.02,27.06,27.01,27.06,45000.0,15.0812,15.1035,15.0756,15.1035,45000.0
2006-05-17 10:20:00,27.06,27.08,27.03,27.05,5400.0,15.1035,15.1147,15.0868,15.098,5400.0
2006-05-17 10:30:00,27.04,27.06,27.02,27.02,15900.0,15.0924,15.1035,15.0812,15.0812,15900.0
2006-05-17 10:40:00,27.03,27.07,27.01,27.03,16300.0,15.0868,15.1091,15.0756,15.0868,16300.0
2006-05-17 10:50:00,27.03,27.05,27.02,27.05,7400.0,15.0868,15.098,15.0812,15.098,7400.0
2006-05-17 11:00:00,27.04,27.05,27.02,27.05,20900.0,15.0924,15.098,15.0812,15.098,20900.0
2006-05-17 11:10:00,27.03,27.04,27.02,27.03,14500.0,15.0868,15.0924,15.0812,15.0868,14500.0
2006-05-17 11:20:00,27.03,27.04,27.02,27.03,30400.0,15.0868,15.0924,15.0812,15.0868,30400.0
2006-05-17 11:30:00,27.02,27.05,27.01,27.04,20700.0,15.0812,15.098,15.0756,15.0924,20700.0
2006-05-17 11:40:00,27.04,27.06,27.04,27.05,4100.0,15.0924,15.1035,15.0924,15.098,4100.0
2006-05-17 11:50:00,27.05,27.06,27.05,27.05,6200.0,15.098,15.1035,15.098,15.098,6200.0
2006-05-17 12:00:00,27.05,27.05,27.02,27.04,8400.0,15.098,15.098,15.0812,15.0924,8400.0
2006-05-17 12:10:00,27.04,27.09,27.04,27.07,9000.0,15.0924,15.1203,15.0924,15.1091,9000.0
2006-05-17 12:20:00,27.07,27.07,27.02,27.04,14200.0,15.1091,15.1091,15.0812,15.0924,14200.0
2006-05-17 12:30:00,27.04,27.05,27.03,27.04,2500.0,15.0924,15.098,15.0868,15.0924,2500.0
2006-05-17 12:40:00,27.05,27.06,27.01,27.01,53300.0,15.098,15.1035,15.0756,15.0756,53300.0
2006-05-17 12:50:00,27.02,27.02,27.0,27.01,163500.0,15.0812,15.0812,15.0701,15.0756,163500.0
2006-05-17 13:00:00,27.03,27.05,27.0,27.02,10500.0,15.0868,15.098,15.0701,15.0812,10500.0
2006-05-17 13:10:00,27.01,27.03,27.0,27.01,15800.0,15.0756,15.0868,15.0701,15.0756,15800.0
2006-05-17 13:20:00,27.01,27.05,27.0,27.05,17700.0,15.0756,15.098,15.0701,15.098,17700.0
2006-05-17 13:30:00,27.06,27.09,27.05,27.08,9600.0,15.1035,15.1203,15.098,15.1147,9600.0
2006-05-17 13:40:00,27.09,27.13,27.08,27.13,14700.0,15.1203,15.1426,15.1147,15.1426,14700.0
2006-05-17 13:50:00,27.13,27.15,27.13,27.15,19000.0,15.1426,15.1538,15.1426,15.1538,19000.0
2006-05-17 14:00:00,27.15,27.15,27.13,27.14,1200.0,15.1538,15.1538,15.1426,15.1482,1200.0
2006-05-17 14:10:00,27.13,27.13,27.06,27.07,8300.0,15.1426,15.1426,15.1035,15.1091,8300.0
2006-05-17 14:20:00,27.07,27.08,27.06,27.07,8600.0,15.1091,15.1147,15.1035,15.1091,8600.0
2006-05-17 14:30:00,27.07,27.07,27.04,27.04,6700.0,15.1091,15.1091,15.0924,15.0924,6700.0
2006-05-17 14:40:00,27.05,27.06,27.04,27.04,12700.0,15.098,15.1035,15.0924,15.0924,12700.0
2006-05-17 14:50:00,27.04,27.05,27.03,27.05,16300.0,15.0924,15.098,15.0868,15.098,16300.0
2006-05-17 15:00:00,27.04,27.07,27.04,27.06,9300.0,15.0924,15.1091,15.0924,15.1035,9300.0
2006-05-17 15:10:00,27.07,27.07,27.04,27.06,8900.0,15.1091,15.1091,15.0924,15.1035,8900.0
2006-05-17 15:20:00,27.06,27.1,27.06,27.1,19700.0,15.1035,15.1259,15.1035,15.1259,19700.0
2006-05-17 15:30:00,27.1,27.11,27.09,27.11,18300.0,15.1259,15.1315,15.1203,15.1315,18300.0
2006-05-17 15:40:00,27.1,27.12,27.1,27.1,17800.0,15.1259,15.137,15.1259,15.1259,17800.0
2006-05-17 15:50:00,27.1,27.11,27.08,27.09,47200.0,15.1259,15.1315,15.1147,15.1203,47200.0
2006-05-18 09:30:00,27.11,27.14,27.0,27.07,13000.0,15.1315,15.1482,15.0701,15.1091,13000.0
2006-05-18 09:40:00,27.07,27.14,27.06,27.12,19300.0,15.1091,15.1482,15.1035,15.137,19300.0
2006-05-18 09:50:00,27.1,27.17,27.1,27.12,5300.0,15.1259,15.1649,15.1259,15.137,5300.0
2006-05-18 10:00:00,27.11,27.14,27.1,27.14,29200.0,15.1315,15.1482,15.1259,15.1482,29200.0
2006-05-18 10:10:00,27.14,27.14,27.12,27.12,48300.0,15.1482,15.1482,15.137,15.137,48300.0
2006-05-18 10:20:00,27.11,27.12,27.08,27.09,110600.0,15.1315,15.137,15.1147,15.1203,110600.0
2006-05-18 10:30:00,27.08,27.11,27.08,27.08,42400.0,15.1147,15.1315,15.1147,15.1147,42400.0
2006-05-18 10:40:00,27.08,27.1,27.06,27.09,12100.0,15.1147,15.1259,15.1035,15.1203,12100.0
2006-05-18 10:50:00,27.07,27.07,27.06,27.07,4600.0,15.1091,15.1091,15.1035,15.1091,4600.0
2006-05-18 11:00:00,27.07,27.07,27.03,27.03,34400.0,15.1091,15.1091,15.0868,15.0868,34400.0
2006-05-18 11:10:00,27.03,27.04,27.02,27.03,13700.0,15.0868,15.0924,15.0812,15.0868,13700.0
2006-05-18 11:20:00,27.03,27.03,27.01,27.02,25600.0,15.0868,15.0868,15.0756,15.0812,25600.0
2006-05-18 11:30:00,27.03,27.04,27.01,27.02,238700.0,15.0868,15.0924,15.0756,15.0812,238700.0
2006-05-18 11:40:00,27.02,27.04,27.01,27.01,50200.0,15.0812,15.0924,15.0756,15.0756,50200.0
2006-05-18 11:50:00,27.01,27.01,26.95,26.97,28100.0,15.0756,15.0756,15.0422,15.0533,28100.0
2006-05-18 12:00:00,26.97,27.0,26.94,27.0,12100.0,15.0533,15.0701,15.0366,15.0701,12100.0
2006-05-18 12:10:00,27.0,27.03,26.99,26.99,26400.0,15.0701,15.0868,15.0645,15.0645,26400.0
2006-05-18 12:20:00,27.0,27.04,26.99,27.04,15600.0,15.0701,15.0924,15.0645,15.0924,15600.0
2006-05-18 12:30:00,27.04,27.04,27.03,27.04,84600.0,15.0924,15.0924,15.0868,15.0924,84600.0
2006-05-18 12:40:00,27.04,27.04,27.03,27.04,4000.0,15.0924,15.0924,15.0868,15.0924,4000.0
2006-05-18 12:50:00,27.04,27.04,27.03,27.04,1800.0,15.0924,15.0924,15.0868,15.0924,1800.0
2006-05-18 13:00:00,27.04,27.04,27.03,27.03,19900.0,15.0924,15.0924,15.0868,15.0868,19900.0
2006-05-18 13:10:00,27.03,27.04,27.01,27.04,12500.0,15.0868,15.0924,15.0756,15.0924,12500.0
2006-05-18 13:20:00,27.03,27.04,27.02,27.02,4900.0,15.0868,15.0924,15.0812,15.0812,4900.0
2006-05-18 13:30:00,27.02,27.03,27.02,27.02,3200.0,15.0812,15.0868,15.0812,15.0812,3200.0
2006-05-18 13:40:00,27.02,27.04,27.02,27.03,8600.0,15.0812,15.0924,15.0812,15.0868,8600.0
2006-05-18 13:50:00,27.03,27.04,27.02,27.03,7500.0,15.0868,15.0924,15.0812,15.0868,7500.0
2006-05-18 14:00:00,27.03,27.04,27.03,27.04,4800.0,15.0868,15.0924,15.0868,15.0924,4800.0
2006-05-18 14:10:00,27.03,27.04,27.03,27.04,3600.0,15.0868,15.0924,15.0868,15.0924,3600.0
2006-05-18 14:20:00,27.04,27.04,27.02,27.04,7000.0,15.0924,15.0924,15.0812,15.0924,7000.0
2006-05-18 14:30:00,27.04,27.04,27.03,27.04,15900.0,15.0924,15.0924,15.0868,15.0924,15900.0
2006-05-18 14:40:00,27.04,27.04,27.0,27.01,16100.0,15.0924,15.0924,15.0701,15.0756,16100.0
2006-05-18 14:50:00,27.02,27.03,27.0,27.0,37800.0,15.0812,15.0868,15.0701,15.0701,37800.0
2006-05-18 15:00:00,27.0,27.0,26.99,27.0,13000.0,15.0701,15.0701,15.0645,15.0701,13000.0
2006-05-18 15:10:00,26.98,26.99,26.97,26.97,13700.0,15.0589,15.0645,15.0533,15.0533,13700.0
2006-05-18 15:20:00,26.97,26.98,26.8,26.81,38900.0,15.0533,15.0589,14.9584,14.964,38900.0
2006-05-18 15:30:00,26.81,26.9,26.8,26.88,89700.0,14.964,15.0142,14.9584,15.0031,89700.0
2006-05-18 15:40:00,26.9,27.0,26.88,27.0,38700.0,15.0142,15.0701,15.0031,15.0701,38700.0
2006-05-18 15:50:00,26.99,27.0,26.94,26.94,70600.0,15.0645,15.0701,15.0366,15.0366,70600.0
2006-05-19 09:30:00,27.1,27.14,27.04,27.14,33100.0,15.1259,15.1482,15.0924,15.1482,33100.0
2006-05-19 09:40:00,27.13,27.17,27.11,27.16,20800.0,15.1426,15.1649,15.1315,15.1594,20800.0
2006-05-19 09:50:00,27.16,27.22,27.16,27.21,14000.0,15.1594,15.1929,15.1594,15.1873,14000.0
2006-05-19 10:00:00,27.24,27.24,27.2,27.22,13900.0,15.204,15.204,15.1817,15.1929,13900.0
2006-05-19 10:10:00,27.22,27.23,27.2,27.2,6300.0,15.1929,15.1984,15.1817,15.1817,6300.0
2006-05-19 10:20:00,27.21,27.22,27.17,27.22,31900.0,15.1873,15.1929,15.1649,15.1929,31900.0
2006-05-19 10:30:00,27.22,27.23,27.2,27.21,13000.0,15.1929,15.1984,15.1817,15.1873,13000.0
2006-05-19 10:40:00,27.21,27.21,27.2,27.2,19200.0,15.1873,15.1873,15.1817,15.1817,19200.0
2006-05-19 10:50:00,27.2,27.2,27.13,27.13,18100.0,15.1817,15.1817,15.1426,15.1426,18100.0
2006-05-19 11:00:00,27.12,27.13,27.1,27.1,47400.0,15.137,15.1426,15.1259,15.1259,47400.0
2006-05-19 11:10:00,27.1,27.1,27.0,27.03,15000.0,15.1259,15.1259,15.0701,15.0868,15000.0
2006-05-19 11:20:00,27.04,27.13,27.04,27.1,8300.0,15.0924,15.1426,15.0924,15.1259,8300.0
2006-05-19 11:30:00,27.1,27.12,27.08,27.1,4900.0,15.1259,15.137,15.1147,15.1259,4900.0
2006-05-19 11:40:00,27.09,27.09,27.08,27.08,5400.0,15.1203,15.1203,15.1147,15.1147,5400.0
2006-05-19 11:50:00,27.08,27.09,27.08,27.09,6900.0,15.1147,15.1203,15.1147,15.1203,6900.0
2006-05-19 12:00:00,27.09,27.13,27.08,27.13,5900.0,15.1203,15.1426,15.1147,15.1426,5900.0
2006-05-19 12:10:00,27.14,27.18,27.1,27.12,6100.0,15.1482,15.1705,15.1259,15.137,6100.0
2006-05-19 12:20:00,27.1,27.1,27.09,27.1,2600.0,15.1259,15.1259,15.1203,15.1259,2600.0
2006-05-19 12:30:00,27.1,27.16,27.09,27.11,15400.0,15.1259,15.1594,15.1203,15.1315,15400.0
2006-05-19 12:40:00,27.12,27.25,27.11,27.19,23400.0,15.137,15.2096,15.1315,15.1761,23400.0
2006-05-19 12:50:00,27.16,27.2,27.16,27.18,6400.0,15.1594,15.1817,15.1594,15.1705,6400.0
2006-05-19 13:00:00,27.17,27.18,27.15,27.15,10000.0,15.1649,15.1705,15.1538,15.1538,10000.0
2006-05-19 13:10:00,27.15,27.19,27.15,27.18,6600.0,15.1538,15.1761,15.1538,15.1705,6600.0
2006-05-19 13:20:00,27.19,27.23,27.19,27.22,7500.0,15.1761,15.1984,15.1761,15.1929,7500.0
2006-05-19 13:30:00,27.21,27.21,27.19,27.19,4400.0,15.1873,15.1873,15.1761,15.1761,4400.0
2006-05-19 13:40:00,27.19,27.24,27.19,27.21,16300.0,15.1761,15.204,15.1761,15.1873,16300.0
2006-05-19 13:50:00,27.21,27.23,27.18,27.18,12800.0,15.1873,15.1984,15.1705,15.1705,12800.0
2006-05-19 14:00:00,27.21,27.21,27.19,27.19,6200.0,15.1873,15.1873,15.1761,15.1761,6200.0
2006-05-19 14:10:00,27.19,27.2,27.18,27.19,11200.0,15.1761,15.1817,15.1705,15.1761,11200.0
2006-05-19 14:20:00,27.2,27.21,27.17,27.18,11100.0,15.1817,15.1873,15.1649,15.1705,11100.0
2006-05-19 14:30:00,27.19,27.19,27.14,27.17,17100.0,15.1761,15.1761,15.1482,15.1649,17100.0
2006-05-19 14:40:00,27.15,27.17,27.08,27.11,35800.0,15.1538,15.1649,15.1147,15.1315,35800.0
2006-05-19 14:50:00,27.1,27.11,27.1,27.11,13800.0,15.1259,15.1315,15.1259,15.1315,13800.0
2006-05-19 15:00:00,27.11,27.11,27.02,27.02,13100.0,15.1315,15.1315,15.0812,15.0812,13100.0
2006-05-19 15:10:00,27.01,27.03,27.0,27.01,38400.0,15.0756,15.0868,15.0701,15.0756,38400.0
2006-05-19 15:20:00,27.0,27.05,27.0,27.05,18900.0,15.0701,15.098,15.0701,15.098,18900.0
2006-05-19 15:30:00,27.01,27.03,27.0,27.02,22400.0,15.0756,15.0868,15.0701,15.0812,22400.0
2006-05-19 15:40:00,27.02,27.09,27.02,27.09,11600.0,15.0812,15.1203,15.0812,15.1203,11600.0
2006-05-19 15:50:00,27.09,27.09,27.04,27.05,18700.0,15.1203,15.1203,15.0924,15.098,18700.0
2006-05-22 09:30:00,27.0,27.04,26.97,26.97,39000.0,15.0701,15.0924,15.0533,15.0533,39000.0
2006-05-22 09:40:00,26.98,27.03,26.98,27.0,84700.0,15.0589,15.0868,15.0589,15.0701,84700.0
2006-05-22 09:50:00,26.99,27.0,26.94,26.94,8100.0,15.0645,15.0701,15.0366,15.0366,8100.0
2006-05-22 10:00:00,26.92,26.92,26.84,26.84,13000.0,15.0254,15.0254,14.9808,14.9808,13000.0
2006-05-22 10:10:00,26.82,26.83,26.81,26.83,17100.0,14.9696,14.9752,14.964,14.9752,17100.0
2006-05-22 10:20:00,26.83,26.85,26.81,26.85,16100.0,14.9752,14.9863,14.964,14.9863,16100.0
2006-05-22 10:30:00,26.85,26.94,26.85,26.93,18700.0,14.9863,15.0366,14.9863,15.031,18700.0
2006-05-22 10:40:00,26.94,26.96,26.93,26.93,13100.0,15.0366,15.0477,15.031,15.031,13100.0
2006-05-22 10:50:00,26.93,26.94,26.88,26.9,14100.0,15.031,15.0366,15.0031,15.0142,14100.0
2006-05-22 11:00:00,26.9,26.91,26.87,26.88,8700.0,15.0142,15.0198,14.9975,15.0031,8700.0
2006-05-22 11:10:00,26.88,26.88,26.81,26.83,17100.0,15.0031,15.0031,14.964,14.9752,17100.0
2006-05-22 11:20:00,26.82,26.84,26.81,26.82,8200.0,14.9696,14.9808,14.964,14.9696,8200.0
2006-05-22 11:30:00,26.82,26.87,26.82,26.86,12000.0,14.9696,14.9975,14.9696,14.9919,12000.0
2006-05-22 11:40:00,26.86,26.86,26.83,26.83,4800.0,14.9919,14.9919,14.9752,14.9752,4800.0
2006-05-22 11:50:00,26.82,26.89,26.81,26.89,15100.0,14.9696,15.0087,14.964,15.0087,15100.0
2006-05-22 12:00:00,26.88,26.97,26.88,26.94,12000.0,15.0031,15.0533,15.0031,15.0366,12000.0
2006-05-22 12:10:00,26.94,26.97,26.93,26.94,6500.0,15.0366,15.0533,15.031,15.0366,6500.0
2006-05-22 12:20:00,26.94,26.94,26.84,26.88,5400.0,15.0366,15.0366,14.9808,15.0031,5400.0
2006-05-22 12:30:00,26.87,26.89,26.83,26.85,10400.0,14.9975,15.0087,14.9752,14.9863,10400.0
2006-05-22 12:40:00,26.85,26.9,26.85,26.87,8200.0,14.9863,15.0142,14.9863,14.9975,8200.0
2006-05-22 12:50:00,26.88,26.9,26.85,26.85,13100.0,15.0031,15.0142,14.9863,14.9863,13100.0
2006-05-22 13:00:00,26.86,26.88,26.85,26.85,7200.0,14.9919,15.0031,14.9863,14.9863,7200.0
2006-05-22 13:10:00,26.85,26.91,26.85,26.89,13100.0,14.9863,15.0198,14.9863,15.0087,13100.0
2006-05-22 13:20:00,26.9,26.94,26.89,26.92,36100.0,15.0142,15.0366,15.0087,15.0254,36100.0
2006-05-22 13:30:00,26.92,26.93,26.89,26.9,6900.0,15.0254,15.031,15.0087,15.0142,6900.0
2006-05-22 13:40:00,26.9,26.95,26.88,26.89,14500.0,15.0142,15.0422,15.0031,15.0087,14500.0
2006-05-22 13:50:00,26.89,26.93,26.88,26.89,7800.0,15.0087,15.031,15.0031,15.0087,7800.0
2006-05-22 14:00:00,26.89,26.92,26.87,26.9,15600.0,15.0087,15.0254,14.9975,15.0142,15600.0
2006-05-22 14:10:00,26.9,27.0,26.89,26.98,22800.0,15.0142,15.0701,15.0087,15.0589,22800.0
2006-05-22 14:20:00,26.98,27.01,26.97,27.01,15400.0,15.0589,15.0756,15.0533,15.0756,15400.0
2006-05-22 14:30:00,27.0,27.04,26.95,26.97,22800.0,15.0701,15.0924,15.0422,15.0533,22800.0
2006-05-22 14:40:00,26.96,26.97,26.91,26.91,10900.0,15.0477,15.0533,15.0198,15.0198,10900.0
2006-05-22 14:50:00,26.91,26.95,26.9,26.95,14000.0,15.0198,15.0422,15.0142,15.0422,14000.0
2006-05-22 15:00:00,26.92,26.93,26.9,26.91,9800.0,15.0254,15.031,15.0142,15.0198,9800.0
2006-05-22 15:10:00,26.91,26.93,26.91,26.92,17300.0,15.0198,15.031,15.0198,15.0254,17300.0
2006-05-22 15:20:00,26.92,26.99,26.9,26.98,34400.0,15.0254,15.0645,15.0142,15.0589,34400.0
2006-05-22 15:30:00,26.98,26.99,26.93,26.98,46900.0,15.0589,15.0645,15.031,15.0589,46900.0
2006-05-22 15:40:00,26.98,26.98,26.93,26.95,41200.0,15.0589,15.0589,15.031,15.0422,41200.0
2006-05-22 15:50:00,26.96,26.96,26.9,26.94,42400.0,15.0477,15.0477,15.0142,15.0366,42400.0
2006-05-23 09:30:00,26.98,26.99,26.96,26.96,10700.0,15.0589,15.0645,15.0477,15.0477,10700.0
2006-05-23 09:40:00,26.96,27.02,26.96,27.0,18100.0,15.0477,15.0812,15.0477,15.0701,18100.0
2006-05-23 09:50:00,27.0,27.05,27.0,27.02,28500.0,15.0701,15.098,15.0701,15.0812,28500.0
2006-05-23 10:00:00,27.02,27.04,27.0,27.01,35200.0,15.0812,15.0924,15.0701,15.0756,35200.0
2006-05-23 10:10:00,27.01,27.03,27.0,27.02,10200.0,15.0756,15.0868,15.0701,15.0812,10200.0
2006-05-23 10:20:00,27.02,27.03,26.96,26.97,19400.0,15.0812,15.0868,15.0477,15.0533,19400.0
2006-05-23 10:30:00,26.97,26.97,26.96,26.96,15000.0,15.0533,15.0533,15.0477,15.0477,15000.0
2006-05-23 10:40:00,26.96,27.0,26.96,26.97,279500.0,15.0477,15.0701,15.0477,15.0533,279500.0
2006-05-23 10:50:00,26.95,26.96,26.91,26.93,34500.0,15.0422,15.0477,15.0198,15.031,34500.0
2006-05-23 11:00:00,26.93,26.93,26.82,26.82,40100.0,15.031,15.031,14.9696,14.9696,40100.0
2006-05-23 11:10:00,26.8,26.83,26.8,26.81,20100.0,14.9584,14.9752,14.9584,14.964,20100.0
2006-05-23 11:20:00,26.8,26.81,26.78,26.79,20200.0,14.9584,14.964,14.9473,14.9528,20200.0
2006-05-23 11:30:00,26.79,26.84,26.77,26.78,10500.0,14.9528,14.9808,14.9417,14.9473,10500.0
2006-05-23 11:40:00,26.78,26.83,26.77,26.81,42900.0,14.9473,14.9752,14.9417,14.964,42900.0
2006-05-23 11:50:00,26.82,26.82,26.75,26.75,7600.0,14.9696,14.9696,14.9305,14.9305,7600.0
2006-05-23 12:00:00,26.75,26.76,26.73,26.74,39500.0,14.9305,14.9361,14.9194,14.9249,39500.0
2006-05-23 12:10:00,26.73,26.76,26.72,26.76,16200.0,14.9194,14.9361,14.9138,14.9361,16200.0
2006-05-23 12:20:00,26.75,26.75,26.71,26.72,10400.0,14.9305,14.9305,14.9082,14.9138,10400.0
2006-05-23 12:30:00,26.73,26.75,26.73,26.75,10400.0,14.9194,14.9305,14.9194,14.9305,10400.0
2006-05-23 12:40:00,26.75,26.75,26.69,26.69,10000.0,14.9305,14.9305,14.897,14.897,10000.0
2006-05-23 12:50:00,26.7,26.73,26.69,26.73,5800.0,14.9026,14.9194,14.897,14.9194,5800.0
2006-05-23 13:00:00,26.71,26.74,26.7,26.73,9600.0,14.9082,14.9249,14.9026,14.9194,9600.0
2006-05-23 13:10:00,26.74,26.75,26.72,26.75,10800.0,14.9249,14.9305,14.9138,14.9305,10800.0
2006-05-23 13:20:00,26.75,26.76,26.72,26.72,40500.0,14.9305,14.9361,14.9138,14.9138,40500.0
2006-05-23 13:30:00,26.72,26.77,26.72,26.76,15500.0,14.9138,14.9417,14.9138,14.9361,15500.0
2006-05-23 13:40:00,26.76,26.81,26.75,26.81,12400.0,14.9361,14.964,14.9305,14.964,12400.0
2006-05-23 13:50:00,26.81,26.89,26.8,26.88,24300.0,14.964,15.0087,14.9584,15.0031,24300.0
2006-05-23 14:00:00,26.88,26.88,26.84,26.84,9800.0,15.0031,15.0031,14.9808,14.9808,9800.0
2006-05-23 14:10:00,26.84,26.86,26.84,26.84,23600.0,14.9808,14.9919,14.9808,14.9808,23600.0
2006-05-23 14:20:00,26.85,26.85,26.84,26.85,11400.0,14.9863,14.9863,14.9808,14.9863,11400.0
2006-05-23 14:30:00,26.85,26.9,26.84,26.85,11200.0,14.9863,15.0142,14.9808,14.9863,11200.0
2006-05-23 14:40:00,26.86,26.87,26.84,26.87,13600.0,14.9919,14.9975,14.9808,14.9975,13600.0
2006-05-23 14:50:00,26.85,26.92,26.85,26.92,26000.0,14.9863,15.0254,14.9863,15.0254,26000.0
2006-05-23 15:00:00,26.92,26.92,26.89,26.9,71600.0,15.0254,15.0254,15.0087,15.0142,71600.0
2006-05-23 15:10:00,26.9,26.91,26.89,26.89,21500.0,15.0142,15.0198,15.0087,15.0087,21500.0
2006-05-23 15:20:00,26.89,26.9,26.87,26.88,58500.0,15.0087,15.0142,14.9975,15.0031,58500.0
2006-05-23 15:30:00,26.88,26.92,26.87,26.9,37200.0,15.0031,15.0254,14.9975,15.0142,37200.0
2006-05-23 15:40:00,26.91,26.91,26.89,26.91,86900.0,15.0198,15.0198,15.0087,15.0198,86900.0
2006-05-23 15:50:00,26.9,26.91,26.85,26.87,78300.0,15.0142,15.0198,14.9863,14.9975,78300.0
2006-05-24 09:30:00,26.86,26.86,26.71,26.75,14400.0,14.9919,14.9919,14.9082,14.9305,14400.0
2006-05-24 09:40:00,26.71,26.78,26.71,26.78,10100.0,14.9082,14.9473,14.9082,14.9473,10100.0
2006-05-24 09:50:00,26.78,26.83,26.75,26.83,9700.0,14.9473,14.9752,14.9305,14.9752,9700.0
2006-05-24 10:00:00,26.81,26.87,26.8,26.87,10200.0,14.964,14.9975,14.9584,14.9975,10200.0
2006-05-24 10:10:00,26.87,26.89,26.86,26.88,14000.0,14.9975,15.0087,14.9919,15.0031,14000.0
2006-05-24 10:20:00,26.88,26.92,26.88,26.91,28700.0,15.0031,15.0254,15.0031,15.0198,28700.0
2006-05-24 10:30:00,26.91,27.0,26.91,27.0,22700.0,15.0198,15.0701,15.0198,15.0701,22700.0
2006-05-24 10:40:00,26.99,27.0,26.9,26.91,10700.0,15.0645,15.0701,15.0142,15.0198,10700.0
2006-05-24 10:50:00,26.91,26.92,26.9,26.91,24500.0,15.0198,15.0254,15.0142,15.0198,24500.0
2006-05-24 11:00:00,26.91,26.92,26.9,26.91,2900.0,15.0198,15.0254,15.0142,15.0198,2900.0
2006-05-24 11:10:00,26.91,26.92,26.85,26.85,6400.0,15.0198,15.0254,14.9863,14.9863,6400.0
2006-05-24 11:20:00,26.86,26.88,26.85,26.85,9900.0,14.9919,15.0031,14.9863,14.9863,9900.0
2006-05-24 11:30:00,26.85,26.9,26.84,26.88,20900.0,14.9863,15.0142,14.9808,15.0031,20900.0
2006-05-24 11:40:00,26.88,26.96,26.88,26.94,67700.0,15.0031,15.0477,15.0031,15.0366,67700.0
2006-05-24 11:50:00,26.94,26.98,26.94,26.97,10900.0,15.0366,15.0589,15.0366,15.0533,10900.0
2006-05-24 12:00:00,26.97,26.97,26.93,26.95,43300.0,15.0533,15.0533,15.031,15.0422,43300.0
2006-05-24 12:10:00,26.93,26.96,26.93,26.94,8500.0,15.031,15.0477,15.031,15.0366,8500.0
2006-05-24 12:20:00,26.95,26.95,26.93,26.93,4600.0,15.0422,15.0422,15.031,15.031,4600.0
2006-05-24 12:30:00,26.93,26.94,26.93,26.93,4200.0,15.031,15.0366,15.031,15.031,4200.0
2006-05-24 12:40:00,26.92,26.93,26.9,26.9,9500.0,15.0254,15.031,15.0142,15.0142,9500.0
2006-05-24 12:50:00,26.91,26.94,26.9,26.9,14000.0,15.0198,15.0366,15.0142,15.0142,14000.0
2006-05-24 13:00:00,26.89,26.9,26.84,26.89,15600.0,15.0087,15.0142,14.9808,15.0087,15600.0
2006-05-24 13:10:00,26.89,26.89,26.84,26.86,15700.0,15.0087,15.0087,14.9808,14.9919,15700.0
2006-05-24 13:20:00,26.86,26.89,26.86,26.87,7900.0,14.9919,15.0087,14.9919,14.9975,7900.0
2006-05-24 13:30:00,26.86,26.87,26.84,26.87,17600.0,14.9919,14.9975,14.9808,14.9975,17600.0
2006-05-24 13:40:00,26.87,26.95,26.86,26.94,21400.0,14.9975,15.0422,14.9919,15.0366,21400.0
2006-05-24 13:50:00,26.94,26.96,26.93,26.93,59000.0,15.0366,15.0477,15.031,15.031,59000.0
2006-05-24 14:00:00,26.94,26.94,26.87,26.88,25500.0,15.0366,15.0366,14.9975,15.0031,25500.0
2006-05-24 14:10:00,26.86,26.9,26.85,26.88,46800.0,14.9919,15.0142,14.9863,15.0031,46800.0
2006-05-24 14:20:00,26.88,26.89,26.79,26.79,31300.0,15.0031,15.0087,14.9528,14.9528,31300.0
2006-05-24 14:30:00,26.77,26.85,26.76,26.85,25500.0,14.9417,14.9863,14.9361,14.9863,25500.0
2006-05-24 14:40:00,26.85,26.9,26.85,26.9,15800.0,14.9863,15.0142,14.9863,15.0142,15800.0
2006-05-24 14:50:00,26.9,26.9,26.85,26.86,20500.0,15.0142,15.0142,14.9863,14.9919,20500.0
2006-05-24 15:00:00,26.86,26.91,26.85,26.86,23900.0,14.9919,15.0198,14.9863,14.9919,23900.0
2006-05-24 15:10:00,26.85,26.85,26.82,26.82,16000.0,14.9863,14.9863,14.9696,14.9696,16000.0
2006-05-24 15:20:00,26.82,26.83,26.8,26.82,23500.0,14.9696,14.9752,14.9584,14.9696,23500.0
2006-05-24 15:30:00,26.83,26.9,26.82,26.9,44900.0,14.9752,15.0142,14.9696,15.0142,44900.0
2006-05-24 15:40:00,26.9,26.96,26.89,26.92,39300.0,15.0142,15.0477,15.0087,15.0254,39300.0
2006-05-24 15:50:00,26.93,26.93,26.88,26.88,44400.0,15.031,15.031,15.0031,15.0031,44400.0
2006-05-25 09:30:00,26.9,26.91,26.84,26.84,34800.0,15.0142,15.0198,14.9808,14.9808,34800.0
2006-05-25 09:40:00,26.84,26.86,26.84,26.86,15800.0,14.9808,14.9919,14.9808,14.9919,15800.0
2006-05-25 09:50:00,26.87,26.91,26.84,26.88,25100.0,14.9975,15.0198,14.9808,15.0031,25100.0
2006-05-25 10:00:00,26.89,26.92,26.86,26.92,17800.0,15.0087,15.0254,14.9919,15.0254,17800.0
2006-05-25 10:10:00,26.94,26.94,26.87,26.91,28600.0,15.0366,15.0366,14.9975,15.0198,28600.0
2006-05-25 10:20:00,26.9,26.93,26.89,26.93,17000.0,15.0142,15.031,15.0087,15.031,17000.0
2006-05-25 10:30:00,26.92,26.95,26.89,26.9,11500.0,15.0254,15.0422,15.0087,15.0142,11500.0
2006-05-25 10:40:00,26.88,26.95,26.88,26.94,19000.0,15.0031,15.0422,15.0031,15.0366,19000.0
2006-05-25 10:50:00,26.93,26.94,26.9,26.91,11400.0,15.031,15.0366,15.0142,15.0198,11400.0
2006-05-25 11:00:00,26.92,26.94,26.91,26.91,17100.0,15.0254,15.0366,15.0198,15.0198,17100.0
2006-05-25 11:10:00,26.92,26.97,26.92,26.96,8000.0,15.0254,15.0533,15.0254,15.0477,8000.0
2006-05-25 11:20:00,26.96,26.99,26.92,26.99,11700.0,15.0477,15.0645,15.0254,15.0645,11700.0
2006-05-25 11:30:00,26.99,27.02,26.98,27.01,14900.0,15.0645,15.0812,15.0589,15.0756,14900.0
2006-05-25 11:40:00,27.0,27.06,27.0,27.04,18400.0,15.0701,15.1035,15.0701,15.0924,18400.0
2006-05-25 11:50:00,27.04,27.04,26.97,27.0,18000.0,15.0924,15.0924,15.0533,15.0701,18000.0
2006-05-25 12:00:00,27.0,27.04,26.98,27.01,12100.0,15.0701,15.0924,15.0589,15.0756,12100.0
2006-05-25 12:10:00,26.99,27.05,26.99,27.05,8600.0,15.0645,15.098,15.0645,15.098,8600.0
2006-05-25 12:20:00,27.05,27.06,27.02,27.02,8300.0,15.098,15.1035,15.0812,15.0812,8300.0
2006-05-25 12:30:00,27.0,27.01,26.97,26.97,8400.0,15.0701,15.0756,15.0533,15.0533,8400.0
2006-05-25 12:40:00,26.98,27.0,26.98,27.0,8600.0,15.0589,15.0701,15.0589,15.0701,8600.0
2006-05-25 12:50:00,27.0,27.0,26.97,26.97,12000.0,15.0701,15.0701,15.0533,15.0533,12000.0
2006-05-25 13:00:00,26.99,26.99,26.95,26.95,38500.0,15.0645,15.0645,15.0422,15.0422,38500.0
2006-05-25 13:10:00,26.96,26.96,26.92,26.93,15400.0,15.0477,15.0477,15.0254,15.031,15400.0
2006-05-25 13:20:00,26.93,26.93,26.91,26.91,9600.0,15.031,15.031,15.0198,15.0198,9600.0
2006-05-25 13:30:00,26.91,26.92,26.86,26.9,9500.0,15.0198,15.0254,14.9919,15.0142,9500.0
2006-05-25 13:40:00,26.89,26.9,26.87,26.9,9800.0,15.0087,15.0142,14.9975,15.0142,9800.0
2006-05-25 13:50:00,26.9,26.9,26.88,26.9,8400.0,15.0142,15.0142,15.0031,15.0142,8400.0
2006-05-25 14:00:00,26.9,26.94,26.9,26.93,15300.0,15.0142,15.0366,15.0142,15.031,15300.0
2006-05-25 14:10:00,26.94,26.95,26.9,26.91,18500.0,15.0366,15.0422,15.0142,15.0198,18500.0
2006-05-25 14:20:00,26.91,26.92,26.86,26.89,12600.0,15.0198,15.0254,14.9919,15.0087,12600.0
2006-05-25 14:30:00,26.89,26.9,26.88,26.89,20100.0,15.0087,15.0142,15.0031,15.0087,20100.0
2006-05-25 14:40:00,26.89,26.93,26.88,26.91,8400.0,15.0087,15.031,15.0031,15.0198,8400.0
2006-05-25 14:50:00,26.91,26.91,26.89,26.9,19000.0,15.0198,15.0198,15.0087,15.0142,19000.0
2006-05-25 15:00:00,26.91,26.94,26.9,26.92,17700.0,15.0198,15.0366,15.0142,15.0254,17700.0
2006-05-25 15:10:00,26.93,26.95,26.9,26.95,10700.0,15.031,15.0422,15.0142,15.0422,10700.0
2006-05-25 15:20:00,26.95,26.96,26.93,26.93,15000.0,15.0422,15.0477,15.031,15.031,15000.0
2006-05-25 15:30:00,26.94,26.96,26.93,26.94,21500.0,15.0366,15.0477,15.031,15.0366,21500.0
2006-05-25 15:40:00,26.94,26.96,26.93,26.96,23200.0,15.0366,15.0477,15.031,15.0477,23200.0
2006-05-25 15:50:00,26.94,26.96,26.94,26.94,43500.0,15.0366,15.0477,15.0366,15.0366,43500.0
2006-05-26 09:30:00,26.95,27.0,26.94,26.99,4000.0,15.0422,15.0701,15.0366,15.0645,4000.0
2006-05-26 09:40:00,27.0,27.05,26.94,27.04,31700.0,15.0701,15.098,15.0366,15.0924,31700.0
2006-05-26 09:50:00,27.03,27.03,26.96,26.98,2400.0,15.0868,15.0868,15.0477,15.0589,2400.0
2006-05-26 10:00:00,26.97,27.07,26.97,27.01,5900.0,15.0533,15.1091,15.0533,15.0756,5900.0
2006-05-26 10:10:00,27.04,27.09,27.01,27.09,5600.0,15.0924,15.1203,15.0756,15.1203,5600.0
2006-05-26 10:20:00,27.09,27.09,27.0,27.02,10100.0,15.1203,15.1203,15.0701,15.0812,10100.0
2006-05-26 10:30:00,27.02,27.04,26.98,26.98,1800.0,15.0812,15.0924,15.0589,15.0589,1800.0
2006-05-26 10:40:00,26.99,27.03,26.99,27.03,9000.0,15.0645,15.0868,15.0645,15.0868,9000.0
2006-05-26 10:50:00,27.04,27.05,27.04,27.04,2600.0,15.0924,15.098,15.0924,15.0924,2600.0
2006-05-26 11:00:00,27.03,27.05,27.0,27.05,7800.0,15.0868,15.098,15.0701,15.098,7800.0
2006-05-26 11:10:00,27.06,27.07,27.02,27.02,8300.0,15.1035,15.1091,15.0812,15.0812,8300.0
2006-05-26 11:20:00,27.01,27.02,27.01,27.02,12600.0,15.0756,15.0812,15.0756,15.0812,12600.0
2006-05-26 11:30:00,27.02,27.02,27.0,27.0,8700.0,15.0812,15.0812,15.0701,15.0701,8700.0
2006-05-26 11:40:00,27.0,27.01,26.99,27.0,26700.0,15.0701,15.0756,15.0645,15.0701,26700.0
2006-05-26 11:50:00,27.01,27.01,27.0,27.01,3400.0,15.0756,15.0756,15.0701,15.0756,3400.0
2006-05-26 12:00:00,27.01,27.01,26.97,27.0,21700.0,15.0756,15.0756,15.0533,15.0701,21700.0
2006-05-26 12:10:00,27.01,27.02,27.0,27.0,1400.0,15.0756,15.0812,15.0701,15.0701,1400.0
2006-05-26 12:20:00,27.0,27.02,27.0,27.01,3700.0,15.0701,15.0812,15.0701,15.0756,3700.0
2006-05-26 12:30:00,27.01,27.01,26.94,26.97,4900.0,15.0756,15.0756,15.0366,15.0533,4900.0
2006-05-26 12:40:00,26.97,27.03,26.96,26.99,7200.0,15.0533,15.0868,15.0477,15.0645,7200.0
2006-05-26 12:50:00,27.0,27.0,26.97,27.0,1000.0,15.0701,15.0701,15.0533,15.0701,1000.0
2006-05-26 13:00:00,27.0,27.0,26.96,26.99,9800.0,15.0701,15.0701,15.0477,15.0645,9800.0
2006-05-26 13:10:00,26.99,27.02,26.99,27.02,3100.0,15.0645,15.0812,15.0645,15.0812,3100.0
2006-05-26 13:20:00,27.02,27.02,27.01,27.02,1800.0,15.0812,15.0812,15.0756,15.0812,1800.0
2006-05-26 13:30:00,27.02,27.03,27.01,27.01,3700.0,15.0812,15.0868,15.0756,15.0756,3700.0
2006-05-26 13:40:00,27.01,27.01,27.0,27.01,3100.0,15.0756,15.0756,15.0701,15.0756,3100.0
2006-05-26 13:50:00,27.01,27.01,26.99,27.01,3200.0,15.0756,15.0756,15.0645,15.0756,3200.0
2006-05-26 14:00:00,27.01,27.01,27.0,27.01,4900.0,15.0756,15.0756,15.0701,15.0756,4900.0
2006-05-26 14:10:00,27.01,27.01,26.99,27.0,4600.0,15.0756,15.0756,15.0645,15.0701,4600.0
2006-05-26 14:20:00,26.99,27.0,26.98,26.98,2700.0,15.0645,15.0701,15.0589,15.0589,2700.0
2006-05-26 14:30:00,26.99,26.99,26.98,26.99,2300.0,15.0645,15.0645,15.0589,15.0645,2300.0
2006-05-26 14:40:00,26.98,27.0,26.97,26.98,10400.0,15.0589,15.0701,15.0533,15.0589,10400.0
2006-05-26 14:50:00,26.98,26.98,26.97,26.98,5500.0,15.0589,15.0589,15.0533,15.0589,5500.0
2006-05-26 15:00:00,26.98,26.99,26.97,26.99,10000.0,15.0589,15.0645,15.0533,15.0645,10000.0
2006-05-26 15:10:00,26.99,27.0,26.98,26.99,8200.0,15.0645,15.0701,15.0589,15.0645,8200.0
2006-05-26 15:20:00,26.99,26.99,26.98,26.99,5100.0,15.0645,15.0645,15.0589,15.0645,5100.0
2006-05-26 15:30:00,26.99,26.99,26.98,26.99,8600.0,15.0645,15.0645,15.0589,15.0645,8600.0
2006-05-26 15:40:00,26.98,26.99,26.95,26.97,22700.0,15.0589,15.0645,15.0422,15.0533,22700.0
2006-05-26 15:50:00,26.97,26.98,26.94,26.98,17500.0,15.0533,15.0589,15.0366,15.0589,17500.0
2006-05-30 09:30:00,26.85,26.85,26.7,26.75,11900.0,14.9863,14.9863,14.9026,14.9305,11900.0
2006-05-30 09:40:00,26.74,26.75,26.63,26.64,6000.0,14.9249,14.9305,14.8635,14.8691,6000.0
2006-05-30 09:50:00,26.64,26.73,26.64,26.72,14400.0,14.8691,14.9194,14.8691,14.9138,14400.0
2006-05-30 10:00:00,26.7,26.8,26.7,26.8,23000.0,14.9026,14.9584,14.9026,14.9584,23000.0
2006-05-30 10:10:00,26.81,26.82,26.75,26.77,10200.0,14.964,14.9696,14.9305,14.9417,10200.0
2006-05-30 10:20:00,26.78,26.78,26.77,26.78,2100.0,14.9473,14.9473,14.9417,14.9473,2100.0
2006-05-30 10:30:00,26.75,26.76,26.73,26.74,6200.0,14.9305,14.9361,14.9194,14.9249,6200.0
2006-05-30 10:40:00,26.74,26.79,26.71,26.78,14100.0,14.9249,14.9528,14.9082,14.9473,14100.0
2006-05-30 10:50:00,26.79,26.79,26.78,26.79,2000.0,14.9528,14.9528,14.9473,14.9528,2000.0
2006-05-30 11:00:00,26.77,26.78,26.73,26.77,23300.0,14.9417,14.9473,14.9194,14.9417,23300.0
2006-05-30 11:10:00,26.77,26.78,26.71,26.73,11700.0,14.9417,14.9473,14.9082,14.9194,11700.0
2006-05-30 11:20:00,26.69,26.7,26.67,26.7,8400.0,14.897,14.9026,14.8859,14.9026,8400.0
2006-05-30 11:30:00,26.7,26.7,26.69,26.7,8200.0,14.9026,14.9026,14.897,14.9026,8200.0
2006-05-30 11:40:00,26.69,26.69,26.66,26.67,6100.0,14.897,14.897,14.8803,14.8859,6100.0
2006-05-30 11:50:00,26.66,26.69,26.66,26.69,12800.0,14.8803,14.897,14.8803,14.897,12800.0
2006-05-30 12:00:00,26.69,26.69,26.67,26.67,5700.0,14.897,14.897,14.8859,14.8859,5700.0
2006-05-30 12:10:00,26.66,26.67,26.66,26.67,4700.0,14.8803,14.8859,14.8803,14.8859,4700.0
2006-05-30 12:20:00,26.67,26.69,26.62,26.62,27000.0,14.8859,14.897,14.858,14.858,27000.0
2006-05-30 12:30:00,26.63,26.63,26.61,26.61,14600.0,14.8635,14.8635,14.8524,14.8524,14600.0
2006-05-30 12:40:00,26.61,26.64,26.61,26.62,19400.0,14.8524,14.8691,14.8524,14.858,19400.0
2006-05-30 12:50:00,26.62,26.62,26.57,26.57,62600.0,14.858,14.858,14.8301,14.8301,62600.0
2006-05-30 13:00:00,26.57,26.62,26.57,26.6,8200.0,14.8301,14.858,14.8301,14.8468,8200.0
2006-05-30 13:10:00,26.61,26.61,26.58,26.59,10100.0,14.8524,14.8524,14.8356,14.8412,10100.0
2006-05-30 13:20:00,26.59,26.6,26.57,26.59,9400.0,14.8412,14.8468,14.8301,14.8412,9400.0
2006-05-30 13:30:00,26.59,26.59,26.58,26.59,10200.0,14.8412,14.8412,14.8356,14.8412,10200.0
2006-05-30 13:40:00,26.58,26.59,26.55,26.55,11400.0,14.8356,14.8412,14.8189,14.8189,11400.0
2006-05-30 13:50:00,26.55,26.56,26.52,26.56,43300.0,14.8189,14.8245,14.8021,14.8245,43300.0
2006-05-30 14:00:00,26.58,26.59,26.56,26.59,112100.0,14.8356,14.8412,14.8245,14.8412,112100.0
2006-05-30 14:10:00,26.58,26.62,26.58,26.59,8800.0,14.8356,14.858,14.8356,14.8412,8800.0
2006-05-30 14:20:00,26.59,26.6,26.56,26.56,14100.0,14.8412,14.8468,14.8245,14.8245,14100.0
2006-05-30 14:30:00,26.57,26.61,26.57,26.57,17000.0,14.8301,14.8524,14.8301,14.8301,17000.0
2006-05-30 14:40:00,26.57,26.61,26.57,26.59,9400.0,14.8301,14.8524,14.8301,14.8412,9400.0
2006-05-30 14:50:00,26.59,26.59,26.57,26.57,11800.0,14.8412,14.8412,14.8301,14.8301,11800.0
2006-05-30 15:00:00,26.57,26.57,26.51,26.51,8200.0,14.8301,14.8301,14.7966,14.7966,8200.0
2006-05-30 15:10:00,26.51,26.52,26.45,26.46,15900.0,14.7966,14.8021,14.7631,14.7687,15900.0
2006-05-30 15:20:00,26.46,26.46,26.45,26.46,10200.0,14.7687,14.7687,14.7631,14.7687,10200.0
2006-05-30 15:30:00,26.45,26.46,26.44,26.45,19400.0,14.7631,14.7687,14.7575,14.7631,19400.0
2006-05-30 15:40:00,26.45,26.45,26.4,26.41,27900.0,14.7631,14.7631,14.7352,14.7408,27900.0
2006-05-30 15:50:00,26.41,26.45,26.4,26.43,61100.0,14.7408,14.7631,14.7352,14.7519,61100.0
2006-05-31 09:30:00,26.42,26.54,26.42,26.43,13800.0,14.7463,14.8133,14.7463,14.7519,13800.0
2006-05-31 09:40:00,26.43,26.43,26.33,26.4,18700.0,14.7519,14.7519,14.6961,14.7352,18700.0
2006-05-31 09:50:00,26.39,26.41,26.37,26.38,9600.0,14.7296,14.7408,14.7184,14.724,9600.0
2006-05-31 10:00:00,26.35,26.39,26.31,26.31,13700.0,14.7073,14.7296,14.6849,14.6849,13700.0
2006-05-31 10:10:00,26.33,26.37,26.27,26.3,19300.0,14.6961,14.7184,14.6626,14.6794,19300.0
2006-05-31 10:20:00,26.29,26.33,26.27,26.33,11500.0,14.6738,14.6961,14.6626,14.6961,11500.0
2006-05-31 10:30:00,26.33,26.43,26.31,26.42,36500.0,14.6961,14.7519,14.6849,14.7463,36500.0
2006-05-31 10:40:00,26.42,26.42,26.4,26.41,4800.0,14.7463,14.7463,14.7352,14.7408,4800.0
2006-05-31 10:50:00,26.41,26.41,26.39,26.4,7800.0,14.7408,14.7408,14.7296,14.7352,7800.0
2006-05-31 11:00:00,26.4,26.4,26.38,26.39,18400.0,14.7352,14.7352,14.724,14.7296,18400.0
2006-05-31 11:10:00,26.39,26.39,26.37,26.38,26100.0,14.7296,14.7296,14.7184,14.724,26100.0
2006-05-31 11:20:00,26.38,26.39,26.35,26.39,20200.0,14.724,14.7296,14.7073,14.7296,20200.0
2006-05-31 11:30:00,26.39,26.4,26.38,26.39,17000.0,14.7296,14.7352,14.724,14.7296,17000.0
2006-05-31 11:40:00,26.4,26.48,26.4,26.48,33300.0,14.7352,14.7798,14.7352,14.7798,33300.0
2006-05-31 11:50:00,26.48,26.5,26.47,26.48,10900.0,14.7798,14.791,14.7742,14.7798,10900.0
2006-05-31 12:00:00,26.47,26.48,26.44,26.45,16900.0,14.7742,14.7798,14.7575,14.7631,16900.0
2006-05-31 12:10:00,26.45,26.51,26.45,26.51,16400.0,14.7631,14.7966,14.7631,14.7966,16400.0
2006-05-31 12:20:00,26.5,26.54,26.5,26.54,6500.0,14.791,14.8133,14.791,14.8133,6500.0
2006-05-31 12:30:00,26.53,26.53,26.47,26.51,11600.0,14.8077,14.8077,14.7742,14.7966,11600.0
2006-05-31 12:40:00,26.5,26.5,26.46,26.49,12800.0,14.791,14.791,14.7687,14.7854,12800.0
2006-05-31 12:50:00,26.49,26.49,26.46,26.47,2800.0,14.7854,14.7854,14.7687,14.7742,2800.0
2006-05-31 13:00:00,26.46,26.5,26.44,26.47,20500.0,14.7687,14.791,14.7575,14.7742,20500.0
2006-05-31 13:10:00,26.48,26.49,26.47,26.47,18500.0,14.7798,14.7854,14.7742,14.7742,18500.0
2006-05-31 13:20:00,26.47,26.47,26.43,26.47,8800.0,14.7742,14.7742,14.7519,14.7742,8800.0
2006-05-31 13:30:00,26.46,26.48,26.45,26.48,13900.0,14.7687,14.7798,14.7631,14.7798,13900.0
2006-05-31 13:40:00,26.49,26.49,26.47,26.48,9900.0,14.7854,14.7854,14.7742,14.7798,9900.0
2006-05-31 13:50:00,26.47,26.48,26.42,26.44,9700.0,14.7742,14.7798,14.7463,14.7575,9700.0
2006-05-31 14:00:00,26.44,26.48,26.38,26.4,30000.0,14.7575,14.7798,14.724,14.7352,30000.0
2006-05-31 14:10:00,26.42,26.44,26.33,26.34,23600.0,14.7463,14.7575,14.6961,14.7017,23600.0
2006-05-31 14:20:00,26.34,26.42,26.34,26.42,32200.0,14.7017,14.7463,14.7017,14.7463,32200.0
2006-05-31 14:30:00,26.42,26.44,26.41,26.43,7800.0,14.7463,14.7575,14.7408,14.7519,7800.0
2006-05-31 14:40:00,26.44,26.44,26.39,26.42,13400.0,14.7575,14.7575,14.7296,14.7463,13400.0
2006-05-31 14:50:00,26.42,26.43,26.38,26.43,15700.0,14.7463,14.7519,14.724,14.7519,15700.0
2006-05-31 15:00:00,26.43,26.47,26.42,26.44,33100.0,14.7519,14.7742,14.7463,14.7575,33100.0
2006-05-31 15:10:00,26.43,26.47,26.38,26.46,21600.0,14.7519,14.7742,14.724,14.7687,21600.0
2006-05-31 15:20:00,26.47,26.52,26.46,26.5,48200.0,14.7742,14.8021,14.7687,14.791,48200.0
2006-05-31 15:30:00,26.51,26.52,26.5,26.51,34900.0,14.7966,14.8021,14.791,14.7966,34900.0
2006-05-31 15:40:00,26.51,26.57,26.5,26.56,38100.0,14.7966,14.8301,14.791,14.8245,38100.0
2006-05-31 15:50:00,26.56,26.58,26.53,26.57,53200.0,14.8245,14.8356,14.8077,14.8301,53200.0
2006-06-01 09:30:00,26.51,26.75,26.51,26.72,23100.0,14.7966,14.9305,14.7966,14.9138,23100.0
2006-06-01 09:40:00,26.72,26.72,26.65,26.67,20000.0,14.9138,14.9138,14.8747,14.8859,20000.0
2006-06-01 09:50:00,26.67,26.72,26.5,26.52,7900.0,14.8859,14.9138,14.791,14.8021,7900.0
2006-06-01 10:00:00,26.5,26.51,26.46,26.46,13000.0,14.791,14.7966,14.7687,14.7687,13000.0
2006-06-01 10:10:00,26.47,26.54,26.47,26.54,3000.0,14.7742,14.8133,14.7742,14.8133,3000.0
2006-06-01 10:20:00,26.51,26.51,26.47,26.48,23000.0,14.7966,14.7966,14.7742,14.7798,23000.0
2006-06-01 10:30:00,26.48,26.52,26.4,26.46,52700.0,14.7798,14.8021,14.7352,14.7687,52700.0
2006-06-01 10:40:00,26.44,26.5,26.43,26.5,57700.0,14.7575,14.791,14.7519,14.791,57700.0
2006-06-01 10:50:00,26.48,26.48,26.42,26.42,7800.0,14.7798,14.7798,14.7463,14.7463,7800.0
2006-06-01 11:00:00,26.43,26.46,26.42,26.45,7800.0,14.7519,14.7687,14.7463,14.7631,7800.0
2006-06-01 11:10:00,26.46,26.49,26.42,26.49,26500.0,14.7687,14.7854,14.7463,14.7854,26500.0
2006-06-01 11:20:00,26.49,26.52,26.49,26.49,7600.0,14.7854,14.8021,14.7854,14.7854,7600.0
2006-06-01 11:30:00,26.5,26.54,26.49,26.54,6700.0,14.791,14.8133,14.7854,14.8133,6700.0
2006-06-01 11:40:00,26.53,26.54,26.46,26.51,17600.0,14.8077,14.8133,14.7687,14.7966,17600.0
2006-06-01 11:50:00,26.49,26.52,26.49,26.51,3600.0,14.7854,14.8021,14.7854,14.7966,3600.0
2006-06-01 12:00:00,26.5,26.51,26.48,26.48,7800.0,14.791,14.7966,14.7798,14.7798,7800.0
2006-06-01 12:10:00,26.49,26.49,26.46,26.48,11600.0,14.7854,14.7854,14.7687,14.7798,11600.0
2006-06-01 12:20:00,26.48,26.48,26.47,26.48,4700.0,14.7798,14.7798,14.7742,14.7798,4700.0
2006-06-01 12:30:00,26.48,26.49,26.47,26.47,8700.0,14.7798,14.7854,14.7742,14.7742,8700.0
2006-06-01 12:40:00,26.48,26.48,26.47,26.48,3200.0,14.7798,14.7798,14.7742,14.7798,3200.0
2006-06-01 12:50:00,26.48,26.48,26.46,26.47,5700.0,14.7798,14.7798,14.7687,14.7742,5700.0
2006-06-01 13:00:00,26.47,26.52,26.45,26.51,23700.0,14.7742,14.8021,14.7631,14.7966,23700.0
2006-06-01 13:10:00,26.51,26.51,26.48,26.49,5400.0,14.7966,14.7966,14.7798,14.7854,5400.0
2006-06-01 13:20:00,26.49,26.5,26.48,26.5,3200.0,14.7854,14.791,14.7798,14.791,3200.0
2006-06-01 13:30:00,26.5,26.52,26.47,26.47,8800.0,14.791,14.8021,14.7742,14.7742,8800.0
2006-06-01 13:40:00,26.48,26.52,26.47,26.5,10700.0,14.7798,14.8021,14.7742,14.791,10700.0
2006-06-01 13:50:00,26.51,26.51,26.49,26.49,3400.0,14.7966,14.7966,14.7854,14.7854,3400.0
2006-06-01 14:00:00,26.5,26.52,26.47,26.47,14200.0,14.791,14.8021,14.7742,14.7742,14200.0
2006-06-01 14:10:00,26.47,26.52,26.46,26.52,13400.0,14.7742,14.8021,14.7687,14.8021,13400.0
2006-06-01 14:20:00,26.52,26.53,26.47,26.51,32700.0,14.8021,14.8077,14.7742,14.7966,32700.0
2006-06-01 14:30:00,26.52,26.53,26.5,26.52,57600.0,14.8021,14.8077,14.791,14.8021,57600.0
2006-06-01 14:40:00,26.52,26.53,26.5,26.53,6800.0,14.8021,14.8077,14.791,14.8077,6800.0
2006-06-01 14:50:00,26.53,26.55,26.51,26.55,13000.0,14.8077,14.8189,14.7966,14.8189,13000.0
2006-06-01 15:00:00,26.53,26.54,26.53,26.53,9600.0,14.8077,14.8133,14.8077,14.8077,9600.0
2006-06-01 15:10:00,26.54,26.55,26.53,26.54,13200.0,14.8133,14.8189,14.8077,14.8133,13200.0
2006-06-01 15:20:00,26.54,26.6,26.53,26.58,17300.0,14.8133,14.8468,14.8077,14.8356,17300.0
2006-06-01 15:30:00,26.58,26.59,26.57,26.58,16800.0,14.8356,14.8412,14.8301,14.8356,16800.0
2006-06-01 15:40:00,26.58,26.59,26.57,26.58,34200.0,14.8356,14.8412,14.8301,14.8356,34200.0
2006-06-01 15:50:00,26.58,26.6,26.56,26.57,54600.0,14.8356,14.8468,14.8245,14.8301,54600.0
2006-06-02 09:30:00,26.6,26.62,26.53,26.55,16000.0,14.8468,14.858,14.8077,14.8189,16000.0
2006-06-02 09:40:00,26.56,26.57,26.46,26.49,11800.0,14.8245,14.8301,14.7687,14.7854,11800.0
2006-06-02 09:50:00,26.5,26.5,26.4,26.44,8900.0,14.791,14.791,14.7352,14.7575,8900.0
2006-06-02 10:00:00,26.45,26.54,26.45,26.53,11100.0,14.7631,14.8133,14.7631,14.8077,11100.0
2006-06-02 10:10:00,26.54,26.54,26.49,26.5,5800.0,14.8133,14.8133,14.7854,14.791,5800.0
2006-06-02 10:20:00,26.51,26.52,26.48,26.51,5300.0,14.7966,14.8021,14.7798,14.7966,5300.0
2006-06-02 10:30:00,26.52,26.54,26.49,26.53,10200.0,14.8021,14.8133,14.7854,14.8077,10200.0
2006-06-02 10:40:00,26.53,26.55,26.49,26.5,12800.0,14.8077,14.8189,14.7854,14.791,12800.0
2006-06-02 10:50:00,26.5,26.5,26.48,26.49,7800.0,14.791,14.791,14.7798,14.7854,7800.0
2006-06-02 11:00:00,26.48,26.49,26.47,26.47,5000.0,14.7798,14.7854,14.7742,14.7742,5000.0
2006-06-02 11:10:00,26.49,26.49,26.45,26.46,9200.0,14.7854,14.7854,14.7631,14.7687,9200.0
2006-06-02 11:20:00,26.46,26.48,26.43,26.46,14300.0,14.7687,14.7798,14.7519,14.7687,14300.0
2006-06-02 11:30:00,26.46,26.48,26.43,26.45,12500.0,14.7687,14.7798,14.7519,14.7631,12500.0
2006-06-02 11:40:00,26.46,26.48,26.4,26.4,21300.0,14.7687,14.7798,14.7352,14.7352,21300.0
2006-06-02 11:50:00,26.4,26.43,26.39,26.42,7000.0,14.7352,14.7519,14.7296,14.7463,7000.0
2006-06-02 12:00:00,26.42,26.45,26.41,26.45,6300.0,14.7463,14.7631,14.7408,14.7631,6300.0
2006-06-02 12:10:00,26.45,26.47,26.44,26.46,9600.0,14.7631,14.7742,14.7575,14.7687,9600.0
2006-06-02 12:20:00,26.46,26.5,26.46,26.5,4400.0,14.7687,14.791,14.7687,14.791,4400.0
2006-06-02 12:30:00,26.5,26.5,26.47,26.49,4300.0,14.791,14.791,14.7742,14.7854,4300.0
2006-06-02 12:40:00,26.48,26.5,26.48,26.5,5500.0,14.7798,14.791,14.7798,14.791,5500.0
2006-06-02 12:50:00,26.5,26.5,26.48,26.5,12100.0,14.791,14.791,14.7798,14.791,12100.0
2006-06-02 13:00:00,26.5,26.51,26.49,26.51,13800.0,14.791,14.7966,14.7854,14.7966,13800.0
2006-06-02 13:10:00,26.5,26.5,26.48,26.5,5100.0,14.791,14.791,14.7798,14.791,5100.0
2006-06-02 13:20:00,26.48,26.48,26.45,26.48,14200.0,14.7798,14.7798,14.7631,14.7798,14200.0
2006-06-02 13:30:00,26.48,26.51,26.47,26.49,7300.0,14.7798,14.7966,14.7742,14.7854,7300.0
2006-06-02 13:40:00,26.48,26.52,26.47,26.51,14900.0,14.7798,14.8021,14.7742,14.7966,14900.0
2006-06-02 13:50:00,26.51,26.53,26.5,26.53,24500.0,14.7966,14.8077,14.791,14.8077,24500.0
2006-06-02 14:00:00,26.54,26.57,26.54,26.55,13000.0,14.8133,14.8301,14.8133,14.8189,13000.0
2006-06-02 14:10:00,26.55,26.56,26.54,26.54,8500.0,14.8189,14.8245,14.8133,14.8133,8500.0
2006-06-02 14:20:00,26.54,26.55,26.53,26.55,5200.0,14.8133,14.8189,14.8077,14.8189,5200.0
2006-06-02 14:30:00,26.55,26.58,26.53,26.56,28100.0,14.8189,14.8356,14.8077,14.8245,28100.0
2006-06-02 14:40:00,26.56,26.56,26.55,26.56,5800.0,14.8245,14.8245,14.8189,14.8245,5800.0
2006-06-02 14:50:00,26.56,26.56,26.54,26.55,6200.0,14.8245,14.8245,14.8133,14.8189,6200.0
2006-06-02 15:00:00,26.54,26.55,26.5,26.54,22300.0,14.8133,14.8189,14.791,14.8133,22300.0
2006-06-02 15:10:00,26.53,26.54,26.51,26.52,4100.0,14.8077,14.8133,14.7966,14.8021,4100.0
2006-06-02 15:20:00,26.52,26.52,26.48,26.49,26600.0,14.8021,14.8021,14.7798,14.7854,26600.0
2006-06-02 15:30:00,26.49,26.56,26.49,26.54,23000.0,14.7854,14.8245,14.7854,14.8133,23000.0
2006-06-02 15:40:00,26.54,26.54,26.5,26.5,23300.0,14.8133,14.8133,14.791,14.791,23300.0
2006-06-02 15:50:00,26.51,26.52,26.5,26.52,17400.0,14.7966,14.8021,14.791,14.8021,17400.0
2006-06-05 09:30:00,26.52,26.52,26.4,26.43,9800.0,14.8021,14.8021,14.7352,14.7519,9800.0
2006-06-05 09:40:00,26.45,26.52,26.41,26.48,7800.0,14.7631,14.8021,14.7408,14.7798,7800.0
2006-06-05 09:50:00,26.52,26.54,26.5,26.54,7300.0,14.8021,14.8133,14.791,14.8133,7300.0
2006-06-05 10:00:00,26.53,26.54,26.48,26.54,7500.0,14.8077,14.8133,14.7798,14.8133,7500.0
2006-06-05 10:10:00,26.54,26.58,26.54,26.58,7300.0,14.8133,14.8356,14.8133,14.8356,7300.0
2006-06-05 10:20:00,26.57,26.58,26.51,26.52,8100.0,14.8301,14.8356,14.7966,14.8021,8100.0
2006-06-05 10:30:00,26.52,26.56,26.5,26.55,13300.0,14.8021,14.8245,14.791,14.8189,13300.0
2006-06-05 10:40:00,26.54,26.55,26.49,26.51,11300.0,14.8133,14.8189,14.7854,14.7966,11300.0
2006-06-05 10:50:00,26.51,26.57,26.5,26.55,9600.0,14.7966,14.8301,14.791,14.8189,9600.0
2006-06-05 11:00:00,26.55,26.57,26.54,26.54,5100.0,14.8189,14.8301,14.8133,14.8133,5100.0
2006-06-05 11:10:00,26.55,26.57,26.52,26.57,4700.0,14.8189,14.8301,14.8021,14.8301,4700.0
2006-06-05 11:20:00,26.57,26.57,26.52,26.56,6400.0,14.8301,14.8301,14.8021,14.8245,6400.0
2006-06-05 11:30:00,26.56,26.57,26.52,26.53,10400.0,14.8245,14.8301,14.8021,14.8077,10400.0
2006-06-05 11:40:00,26.52,26.57,26.52,26.57,8300.0,14.8021,14.8301,14.8021,14.8301,8300.0
2006-06-05 11:50:00,26.57,26.58,26.54,26.57,8400.0,14.8301,14.8356,14.8133,14.8301,8400.0
2006-06-05 12:00:00,26.58,26.58,26.53,26.54,6200.0,14.8356,14.8356,14.8077,14.8133,6200.0
2006-06-05 12:10:00,26.54,26.56,26.52,26.54,6200.0,14.8133,14.8245,14.8021,14.8133,6200.0
2006-06-05 12:20:00,26.54,26.54,26.51,26.52,2500.0,14.8133,14.8133,14.7966,14.8021,2500.0
2006-06-05 12:30:00,26.53,26.55,26.53,26.55,4200.0,14.8077,14.8189,14.8077,14.8189,4200.0
2006-06-05 12:40:00,26.55,26.55,26.54,26.54,3200.0,14.8189,14.8189,14.8133,14.8133,3200.0
2006-06-05 12:50:00,26.54,26.54,26.53,26.54,2400.0,14.8133,14.8133,14.8077,14.8133,2400.0
2006-06-05 13:00:00,26.54,26.54,26.53,26.53,6300.0,14.8133,14.8133,14.8077,14.8077,6300.0
2006-06-05 13:10:00,26.53,26.53,26.49,26.5,11200.0,14.8077,14.8077,14.7854,14.791,11200.0
2006-06-05 13:20:00,26.49,26.5,26.49,26.5,4100.0,14.7854,14.791,14.7854,14.791,4100.0
2006-06-05 13:30:00,26.5,26.51,26.49,26.51,16800.0,14.791,14.7966,14.7854,14.7966,16800.0
2006-06-05 13:40:00,26.5,26.51,26.48,26.49,14600.0,14.791,14.7966,14.7798,14.7854,14600.0
2006-06-05 13:50:00,26.48,26.51,26.48,26.5,8400.0,14.7798,14.7966,14.7798,14.791,8400.0
2006-06-05 14:00:00,26.5,26.5,26.46,26.5,30400.0,14.791,14.791,14.7687,14.791,30400.0
2006-06-05 14:10:00,26.5,26.5,26.44,26.45,32500.0,14.791,14.791,14.7575,14.7631,32500.0
2006-06-05 14:20:00,26.45,26.5,26.45,26.5,68000.0,14.7631,14.791,14.7631,14.791,68000.0
2006-06-05 14:30:00,26.5,26.5,26.45,26.46,15000.0,14.791,14.791,14.7631,14.7687,15000.0
2006-06-05 14:40:00,26.46,26.52,26.46,26.52,4000.0,14.7687,14.8021,14.7687,14.8021,4000.0
2006-06-05 14:50:00,26.52,26.52,26.48,26.5,10600.0,14.8021,14.8021,14.7798,14.791,10600.0
2006-06-05 15:00:00,26.48,26.48,26.41,26.42,5500.0,14.7798,14.7798,14.7408,14.7463,5500.0
2006-06-05 15:10:00,26.42,26.46,26.39,26.46,31600.0,14.7463,14.7687,14.7296,14.7687,31600.0
2006-06-05 15:20:00,26.46,26.5,26.46,26.49,25300.0,14.7687,14.791,14.7687,14.7854,25300.0
2006-06-05 15:30:00,26.49,26.5,26.45,26.46,16400.0,14.7854,14.791,14.7631,14.7687,16400.0
2006-06-05 15:40:00,26.46,26.49,26.43,26.44,64200.0,14.7687,14.7854,14.7519,14.7575,64200.0
2006-06-05 15:50:00,26.44,26.51,26.44,26.48,77700.0,14.7575,14.7966,14.7575,14.7798,77700.0
2006-06-06 09:30:00,26.49,26.59,26.43,26.43,7500.0,14.7854,14.8412,14.7519,14.7519,7500.0
2006-06-06 09:40:00,26.38,26.48,26.38,26.46,19900.0,14.724,14.7798,14.724,14.7687,19900.0
2006-06-06 09:50:00,26.46,26.5,26.45,26.5,10200.0,14.7687,14.791,14.7631,14.791,10200.0
2006-06-06 10:00:00,26.5,26.53,26.5,26.51,14600.0,14.791,14.8077,14.791,14.7966,14600.0
2006-06-06 10:10:00,26.51,26.57,26.51,26.56,11000.0,14.7966,14.8301,14.7966,14.8245,11000.0
2006-06-06 10:20:00,26.53,26.6,26.5,26.51,17300.0,14.8077,14.8468,14.791,14.7966,17300.0
2006-06-06 10:30:00,26.51,26.56,26.5,26.5,17300.0,14.7966,14.8245,14.791,14.791,17300.0
2006-06-06 10:40:00,26.5,26.5,26.43,26.43,12300.0,14.791,14.791,14.7519,14.7519,12300.0
2006-06-06 10:50:00,26.43,26.46,26.4,26.41,13700.0,14.7519,14.7687,14.7352,14.7408,13700.0
2006-06-06 11:00:00,26.41,26.41,26.4,26.4,11800.0,14.7408,14.7408,14.7352,14.7352,11800.0
2006-06-06 11:10:00,26.4,26.4,26.26,26.35,32000.0,14.7352,14.7352,14.657,14.7073,32000.0
2006-06-06 11:20:00,26.35,26.36,26.31,26.31,13400.0,14.7073,14.7128,14.6849,14.6849,13400.0
2006-06-06 11:30:00,26.31,26.37,26.31,26.35,14400.0,14.6849,14.7184,14.6849,14.7073,14400.0
2006-06-06 11:40:00,26.35,26.36,26.35,26.35,12100.0,14.7073,14.7128,14.7073,14.7073,12100.0
2006-06-06 11:50:00,26.36,26.36,26.32,26.35,18700.0,14.7128,14.7128,14.6905,14.7073,18700.0
2006-06-06 12:00:00,26.35,26.41,26.31,26.41,27500.0,14.7073,14.7408,14.6849,14.7408,27500.0
2006-06-06 12:10:00,26.37,26.46,26.36,26.43,11500.0,14.7184,14.7687,14.7128,14.7519,11500.0
2006-06-06 12:20:00,26.42,26.42,26.38,26.4,12600.0,14.7463,14.7463,14.724,14.7352,12600.0
2006-06-06 12:30:00,26.4,26.44,26.4,26.41,4500.0,14.7352,14.7575,14.7352,14.7408,4500.0
2006-06-06 12:40:00,26.4,26.5,26.39,26.44,11000.0,14.7352,14.791,14.7296,14.7575,11000.0
2006-06-06 12:50:00,26.45,26.6,26.41,26.6,17500.0,14.7631,14.8468,14.7408,14.8468,17500.0
2006-06-06 13:00:00,26.55,26.55,26.46,26.52,5400.0,14.8189,14.8189,14.7687,14.8021,5400.0
2006-06-06 13:10:00,26.51,26.51,26.43,26.44,3300.0,14.7966,14.7966,14.7519,14.7575,3300.0
2006-06-06 13:20:00,26.43,26.48,26.4,26.48,10700.0,14.7519,14.7798,14.7352,14.7798,10700.0
2006-06-06 13:30:00,26.47,26.48,26.46,26.46,2900.0,14.7742,14.7798,14.7687,14.7687,2900.0
2006-06-06 13:40:00,26.47,26.47,26.42,26.44,14600.0,14.7742,14.7742,14.7463,14.7575,14600.0
2006-06-06 13:50:00,26.44,26.49,26.44,26.48,10300.0,14.7575,14.7854,14.7575,14.7798,10300.0
2006-06-06 14:00:00,26.48,26.49,26.44,26.44,6100.0,14.7798,14.7854,14.7575,14.7575,6100.0
2006-06-06 14:10:00,26.41,26.44,26.37,26.44,14400.0,14.7408,14.7575,14.7184,14.7575,14400.0
2006-06-06 14:20:00,26.43,26.46,26.42,26.46,12700.0,14.7519,14.7687,14.7463,14.7687,12700.0
2006-06-06 14:30:00,26.46,26.49,26.46,26.46,9900.0,14.7687,14.7854,14.7687,14.7687,9900.0
2006-06-06 14:40:00,26.46,26.47,26.41,26.41,13900.0,14.7687,14.7742,14.7408,14.7408,13900.0
2006-06-06 14:50:00,26.42,26.44,26.4,26.42,5200.0,14.7463,14.7575,14.7352,14.7463,5200.0
2006-06-06 15:00:00,26.42,26.45,26.4,26.43,27500.0,14.7463,14.7631,14.7352,14.7519,27500.0
2006-06-06 15:10:00,26.45,26.48,26.45,26.47,16100.0,14.7631,14.7798,14.7631,14.7742,16100.0
2006-06-06 15:20:00,26.47,26.48,26.45,26.45,5400.0,14.7742,14.7798,14.7631,14.7631,5400.0
2006-06-06 15:30:00,26.45,26.53,26.45,26.48,12700.0,14.7631,14.8077,14.7631,14.7798,12700.0
2006-06-06 15:40:00,26.48,26.52,26.48,26.49,5300.0,14.7798,14.8021,14.7798,14.7854,5300.0
2006-06-06 15:50:00,26.46,26.5,26.45,26.5,17600.0,14.7687,14.791,14.7631,14.791,17600.0
2006-06-07 09:30:00,26.48,26.55,26.48,26.48,9600.0,14.7798,14.8189,14.7798,14.7798,9600.0
2006-06-07 09:40:00,26.49,26.5,26.45,26.47,3800.0,14.7854,14.791,14.7631,14.7742,3800.0
2006-06-07 09:50:00,26.46,26.51,26.44,26.51,13100.0,14.7687,14.7966,14.7575,14.7966,13100.0
2006-06-07 10:00:00,26.52,26.58,26.49,26.57,14300.0,14.8021,14.8356,14.7854,14.8301,14300.0
2006-06-07 10:10:00,26.57,26.6,26.57,26.58,9200.0,14.8301,14.8468,14.8301,14.8356,9200.0
2006-06-07 10:20:00,26.59,26.59,26.55,26.56,10200.0,14.8412,14.8412,14.8189,14.8245,10200.0
2006-06-07 10:30:00,26.57,26.59,26.57,26.58,3600.0,14.8301,14.8412,14.8301,14.8356,3600.0
2006-06-07 10:40:00,26.57,26.58,26.55,26.55,9500.0,14.8301,14.8356,14.8189,14.8189,9500.0
2006-06-07 10:50:00,26.56,26.56,26.53,26.54,10300.0,14.8245,14.8245,14.8077,14.8133,10300.0
2006-06-07 11:00:00,26.54,26.56,26.53,26.53,11100.0,14.8133,14.8245,14.8077,14.8077,11100.0
2006-06-07 11:10:00,26.53,26.54,26.5,26.5,9700.0,14.8077,14.8133,14.791,14.791,9700.0
2006-06-07 11:20:00,26.5,26.52,26.48,26.48,9900.0,14.791,14.8021,14.7798,14.7798,9900.0
2006-06-07 11:30:00,26.48,26.54,26.43,26.52,25900.0,14.7798,14.8133,14.7519,14.8021,25900.0
2006-06-07 11:40:00,26.53,26.55,26.53,26.53,4800.0,14.8077,14.8189,14.8077,14.8077,4800.0
2006-06-07 11:50:00,26.52,26.53,26.5,26.53,11100.0,14.8021,14.8077,14.791,14.8077,11100.0
2006-06-07 12:00:00,26.54,26.55,26.53,26.54,19200.0,14.8133,14.8189,14.8077,14.8133,19200.0
2006-06-07 12:10:00,26.52,26.53,26.5,26.5,4800.0,14.8021,14.8077,14.791,14.791,4800.0
2006-06-07 12:20:00,26.5,26.51,26.48,26.48,7900.0,14.791,14.7966,14.7798,14.7798,7900.0
2006-06-07 12:30:00,26.49,26.51,26.49,26.51,10600.0,14.7854,14.7966,14.7854,14.7966,10600.0
2006-06-07 12:40:00,26.5,26.51,26.5,26.5,2800.0,14.791,14.7966,14.791,14.791,2800.0
2006-06-07 12:50:00,26.5,26.51,26.45,26.45,13100.0,14.791,14.7966,14.7631,14.7631,13100.0
2006-06-07 13:00:00,26.45,26.46,26.44,26.45,5800.0,14.7631,14.7687,14.7575,14.7631,5800.0
2006-06-07 13:10:00,26.44,26.55,26.44,26.54,27400.0,14.7575,14.8189,14.7575,14.8133,27400.0
2006-06-07 13:20:00,26.52,26.52,26.49,26.52,8900.0,14.8021,14.8021,14.7854,14.8021,8900.0
2006-06-07 13:30:00,26.52,26.53,26.48,26.48,8000.0,14.8021,14.8077,14.7798,14.7798,8000.0
2006-06-07 13:40:00,26.49,26.51,26.46,26.51,41700.0,14.7854,14.7966,14.7687,14.7966,41700.0
2006-06-07 13:50:00,26.5,26.54,26.49,26.54,18300.0,14.791,14.8133,14.7854,14.8133,18300.0
2006-06-07 14:00:00,26.54,26.54,26.48,26.48,19400.0,14.8133,14.8133,14.7798,14.7798,19400.0
2006-06-07 14:10:00,26.47,26.53,26.47,26.53,68200.0,14.7742,14.8077,14.7742,14.8077,68200.0
2006-06-07 14:20:00,26.52,26.53,26.49,26.53,36300.0,14.8021,14.8077,14.7854,14.8077,36300.0
2006-06-07 14:30:00,26.53,26.53,26.5,26.5,6300.0,14.8077,14.8077,14.791,14.791,6300.0
2006-06-07 14:40:00,26.49,26.52,26.47,26.51,45500.0,14.7854,14.8021,14.7742,14.7966,45500.0
2006-06-07 14:50:00,26.5,26.53,26.5,26.52,13600.0,14.791,14.8077,14.791,14.8021,13600.0
2006-06-07 15:00:00,26.52,26.54,26.5,26.5,11100.0,14.8021,14.8133,14.791,14.791,11100.0
2006-06-07 15:10:00,26.51,26.51,26.5,26.51,23500.0,14.7966,14.7966,14.791,14.7966,23500.0
2006-06-07 15:20:00,26.51,26.54,26.47,26.48,24500.0,14.7966,14.8133,14.7742,14.7798,24500.0
2006-06-07 15:30:00,26.48,26.5,26.45,26.5,16200.0,14.7798,14.791,14.7631,14.791,16200.0
2006-06-07 15:40:00,26.5,26.5,26.49,26.49,25000.0,14.791,14.791,14.7854,14.7854,25000.0
2006-06-07 15:50:00,26.49,26.5,26.45,26.45,34700.0,14.7854,14.791,14.7631,14.7631,34700.0
2006-06-08 09:30:00,26.46,26.46,26.26,26.33,23600.0,14.7687,14.7687,14.657,14.6961,23600.0
2006-06-08 09:40:00,26.31,26.48,26.31,26.45,15700.0,14.6849,14.7798,14.6849,14.7631,15700.0
2006-06-08 09:50:00,26.46,26.49,26.41,26.49,19400.0,14.7687,14.7854,14.7408,14.7854,19400.0
2006-06-08 10:00:00,26.49,26.49,26.36,26.47,17900.0,14.7854,14.7854,14.7128,14.7742,17900.0
2006-06-08 10:10:00,26.47,26.5,26.41,26.44,38900.0,14.7742,14.791,14.7408,14.7575,38900.0
2006-06-08 10:20:00,26.43,26.46,26.4,26.4,18300.0,14.7519,14.7687,14.7352,14.7352,18300.0
2006-06-08 10:30:00,26.41,26.45,26.39,26.41,15300.0,14.7408,14.7631,14.7296,14.7408,15300.0
2006-06-08 10:40:00,26.43,26.45,26.4,26.45,19600.0,14.7519,14.7631,14.7352,14.7631,19600.0
2006-06-08 10:50:00,26.45,26.45,26.4,26.41,18300.0,14.7631,14.7631,14.7352,14.7408,18300.0
2006-06-08 11:00:00,26.41,26.49,26.41,26.45,13300.0,14.7408,14.7854,14.7408,14.7631,13300.0
2006-06-08 11:10:00,26.45,26.48,26.4,26.4,43000.0,14.7631,14.7798,14.7352,14.7352,43000.0
2006-06-08 11:20:00,26.4,26.41,26.37,26.41,15000.0,14.7352,14.7408,14.7184,14.7408,15000.0
2006-06-08 11:30:00,26.39,26.4,26.32,26.35,42200.0,14.7296,14.7352,14.6905,14.7073,42200.0
2006-06-08 11:40:00,26.35,26.37,26.3,26.31,29400.0,14.7073,14.7184,14.6794,14.6849,29400.0
2006-06-08 11:50:00,26.32,26.33,26.3,26.32,25400.0,14.6905,14.6961,14.6794,14.6905,25400.0
2006-06-08 12:00:00,26.33,26.35,26.3,26.34,23600.0,14.6961,14.7073,14.6794,14.7017,23600.0
2006-06-08 12:10:00,26.34,26.36,26.3,26.3,35900.0,14.7017,14.7128,14.6794,14.6794,35900.0
2006-06-08 12:20:00,26.3,26.3,26.26,26.29,14100.0,14.6794,14.6794,14.657,14.6738,14100.0
2006-06-08 12:30:00,26.28,26.28,26.22,26.27,16900.0,14.6682,14.6682,14.6347,14.6626,16900.0
2006-06-08 12:40:00,26.28,26.29,26.24,26.28,12200.0,14.6682,14.6738,14.6459,14.6682,12200.0
2006-06-08 12:50:00,26.28,26.34,26.28,26.31,18600.0,14.6682,14.7017,14.6682,14.6849,18600.0
2006-06-08 13:00:00,26.32,26.33,26.25,26.25,13500.0,14.6905,14.6961,14.6514,14.6514,13500.0
2006-06-08 13:10:00,26.27,26.31,26.25,26.27,10300.0,14.6626,14.6849,14.6514,14.6626,10300.0
2006-06-08 13:20:00,26.26,26.28,26.25,26.26,14900.0,14.657,14.6682,14.6514,14.657,14900.0
2006-06-08 13:30:00,26.26,26.32,26.25,26.31,8900.0,14.657,14.6905,14.6514,14.6849,8900.0
2006-06-08 13:40:00,26.32,26.36,26.3,26.32,12200.0,14.6905,14.7128,14.6794,14.6905,12200.0
2006-06-08 13:50:00,26.3,26.4,26.3,26.4,13500.0,14.6794,14.7352,14.6794,14.7352,13500.0
2006-06-08 14:00:00,26.4,26.41,26.32,26.32,11300.0,14.7352,14.7408,14.6905,14.6905,11300.0
2006-06-08 14:10:00,26.32,26.35,26.28,26.34,15600.0,14.6905,14.7073,14.6682,14.7017,15600.0
2006-06-08 14:20:00,26.34,26.35,26.32,26.34,9700.0,14.7017,14.7073,14.6905,14.7017,9700.0
2006-06-08 14:30:00,26.33,26.43,26.31,26.41,12200.0,14.6961,14.7519,14.6849,14.7408,12200.0
2006-06-08 14:40:00,26.41,26.41,26.31,26.31,7900.0,14.7408,14.7408,14.6849,14.6849,7900.0
2006-06-08 14:50:00,26.3,26.39,26.29,26.33,21500.0,14.6794,14.7296,14.6738,14.6961,21500.0
2006-06-08 15:00:00,26.33,26.39,26.33,26.36,9600.0,14.6961,14.7296,14.6961,14.7128,9600.0
2006-06-08 15:10:00,26.38,26.49,26.38,26.41,15700.0,14.724,14.7854,14.724,14.7408,15700.0
2006-06-08 15:20:00,26.41,26.41,26.38,26.39,8500.0,14.7408,14.7408,14.724,14.7296,8500.0
2006-06-08 15:30:00,26.39,26.44,26.39,26.42,17300.0,14.7296,14.7575,14.7296,14.7463,17300.0
2006-06-08 15:40:00,26.43,26.43,26.37,26.38,10900.0,14.7519,14.7519,14.7184,14.724,10900.0
2006-06-08 15:50:00,26.38,26.44,26.37,26.4,23400.0,14.724,14.7575,14.7184,14.7352,23400.0
2006-06-09 09:30:00,26.48,26.5,26.36,26.37,24600.0,14.7798,14.791,14.7128,14.7184,24600.0
2006-06-09 09:40:00,26.37,26.45,26.34,26.45,21900.0,14.7184,14.7631,14.7017,14.7631,21900.0
2006-06-09 09:50:00,26.45,26.5,26.44,26.49,23200.0,14.7631,14.791,14.7575,14.7854,23200.0
2006-06-09 10:00:00,26.5,26.5,26.48,26.5,21000.0,14.791,14.791,14.7798,14.791,21000.0
2006-06-09 10:10:00,26.5,26.5,26.47,26.5,27700.0,14.791,14.791,14.7742,14.791,27700.0
2006-06-09 10:20:00,26.5,26.5,26.47,26.49,28500.0,14.791,14.791,14.7742,14.7854,28500.0
2006-06-09 10:30:00,26.5,26.5,26.48,26.5,23800.0,14.791,14.791,14.7798,14.791,23800.0
2006-06-09 10:40:00,26.49,26.55,26.45,26.54,38800.0,14.7854,14.8189,14.7631,14.8133,38800.0
2006-06-09 10:50:00,26.55,26.55,26.51,26.52,15500.0,14.8189,14.8189,14.7966,14.8021,15500.0
2006-06-09 11:00:00,26.52,26.56,26.51,26.55,11500.0,14.8021,14.8245,14.7966,14.8189,11500.0
2006-06-09 11:10:00,26.55,26.58,26.52,26.55,16100.0,14.8189,14.8356,14.8021,14.8189,16100.0
2006-06-09 11:20:00,26.56,26.58,26.55,26.57,11300.0,14.8245,14.8356,14.8189,14.8301,11300.0
2006-06-09 11:30:00,26.57,26.59,26.55,26.55,11300.0,14.8301,14.8412,14.8189,14.8189,11300.0
2006-06-09 11:40:00,26.55,26.55,26.48,26.48,10000.0,14.8189,14.8189,14.7798,14.7798,10000.0
2006-06-09 11:50:00,26.47,26.53,26.47,26.52,16600.0,14.7742,14.8077,14.7742,14.8021,16600.0
2006-06-09 12:00:00,26.52,26.55,26.52,26.55,9900.0,14.8021,14.8189,14.8021,14.8189,9900.0
2006-06-09 12:10:00,26.55,26.59,26.55,26.58,9200.0,14.8189,14.8412,14.8189,14.8356,9200.0
2006-06-09 12:20:00,26.58,26.6,26.58,26.59,7600.0,14.8356,14.8468,14.8356,14.8412,7600.0
2006-06-09 12:30:00,26.59,26.62,26.59,26.62,8500.0,14.8412,14.858,14.8412,14.858,8500.0
2006-06-09 12:40:00,26.61,26.62,26.58,26.6,9400.0,14.8524,14.858,14.8356,14.8468,9400.0
2006-06-09 12:50:00,26.6,26.62,26.56,26.6,17400.0,14.8468,14.858,14.8245,14.8468,17400.0
2006-06-09 13:00:00,26.59,26.61,26.58,26.61,20300.0,14.8412,14.8524,14.8356,14.8524,20300.0
2006-06-09 13:10:00,26.6,26.62,26.6,26.6,15000.0,14.8468,14.858,14.8468,14.8468,15000.0
2006-06-09 13:20:00,26.6,26.65,26.6,26.65,21200.0,14.8468,14.8747,14.8468,14.8747,21200.0
2006-06-09 13:30:00,26.65,26.69,26.64,26.68,14500.0,14.8747,14.897,14.8691,14.8915,14500.0
2006-06-09 13:40:00,26.69,26.69,26.67,26.68,7900.0,14.897,14.897,14.8859,14.8915,7900.0
2006-06-09 13:50:00,26.68,26.73,26.68,26.69,12200.0,14.8915,14.9194,14.8915,14.897,12200.0
2006-06-09 14:00:00,26.7,26.71,26.67,26.7,11800.0,14.9026,14.9082,14.8859,14.9026,11800.0
2006-06-09 14:10:00,26.71,26.73,26.71,26.72,9300.0,14.9082,14.9194,14.9082,14.9138,9300.0
2006-06-09 14:20:00,26.71,26.81,26.71,26.8,18400.0,14.9082,14.964,14.9082,14.9584,18400.0
2006-06-09 14:30:00,26.8,26.81,26.78,26.78,13300.0,14.9584,14.964,14.9473,14.9473,13300.0
2006-06-09 14:40:00,26.79,26.84,26.78,26.84,15700.0,14.9528,14.9808,14.9473,14.9808,15700.0
2006-06-09 14:50:00,26.84,26.84,26.79,26.79,20300.0,14.9808,14.9808,14.9528,14.9528,20300.0
2006-06-09 15:00:00,26.79,26.8,26.78,26.78,11100.0,14.9528,14.9584,14.9473,14.9473,11100.0
2006-06-09 15:10:00,26.77,26.78,26.74,26.77,17300.0,14.9417,14.9473,14.9249,14.9417,17300.0
2006-06-09 15:20:00,26.77,26.8,26.77,26.8,16800.0,14.9417,14.9584,14.9417,14.9584,16800.0
2006-06-09 15:30:00,26.8,26.8,26.79,26.8,16400.0,14.9584,14.9584,14.9528,14.9584,16400.0
2006-06-09 15:40:00,26.8,26.82,26.79,26.82,26000.0,14.9584,14.9696,14.9528,14.9696,26000.0
2006-06-09 15:50:00,26.82,26.82,26.72,26.74,41800.0,14.9696,14.9696,14.9138,14.9249,41800.0
2006-06-12 09:30:00,26.53,26.58,26.33,26.36,28800.0,14.8077,14.8356,14.6961,14.7128,28800.0
2006-06-12 09:40:00,26.36,26.41,26.29,26.3,5300.0,14.7128,14.7408,14.6738,14.6794,5300.0
2006-06-12 09:50:00,26.28,26.45,26.28,26.43,17500.0,14.6682,14.7631,14.6682,14.7519,17500.0
2006-06-12 10:00:00,26.41,26.43,26.38,26.43,3900.0,14.7408,14.7519,14.724,14.7519,3900.0
2006-06-12 10:10:00,26.43,26.44,26.31,26.32,5200.0,14.7519,14.7575,14.6849,14.6905,5200.0
2006-06-12 10:20:00,26.33,26.47,26.33,26.46,23300.0,14.6961,14.7742,14.6961,14.7687,23300.0
2006-06-12 10:30:00,26.47,26.5,26.46,26.49,4800.0,14.7742,14.791,14.7687,14.7854,4800.0
2006-06-12 10:40:00,26.46,26.51,26.45,26.47,8600.0,14.7687,14.7966,14.7631,14.7742,8600.0
2006-06-12 10:50:00,26.47,26.51,26.45,26.47,17000.0,14.7742,14.7966,14.7631,14.7742,17000.0
2006-06-12 11:00:00,26.47,26.51,26.47,26.51,24900.0,14.7742,14.7966,14.7742,14.7966,24900.0
2006-06-12 11:10:00,26.51,26.52,26.49,26.51,12100.0,14.7966,14.8021,14.7854,14.7966,12100.0
2006-06-12 11:20:00,26.51,26.53,26.5,26.53,20900.0,14.7966,14.8077,14.791,14.8077,20900.0
2006-06-12 11:30:00,26.53,26.53,26.5,26.51,5400.0,14.8077,14.8077,14.791,14.7966,5400.0
2006-06-12 11:40:00,26.5,26.56,26.5,26.56,16200.0,14.791,14.8245,14.791,14.8245,16200.0
2006-06-12 11:50:00,26.56,26.69,26.56,26.67,25400.0,14.8245,14.897,14.8245,14.8859,25400.0
2006-06-12 12:00:00,26.67,26.67,26.63,26.63,1700.0,14.8859,14.8859,14.8635,14.8635,1700.0
2006-06-12 12:10:00,26.63,26.63,26.6,26.6,2600.0,14.8635,14.8635,14.8468,14.8468,2600.0
2006-06-12 12:20:00,26.59,26.59,26.56,26.56,6200.0,14.8412,14.8412,14.8245,14.8245,6200.0
2006-06-12 12:30:00,26.55,26.55,26.51,26.51,6200.0,14.8189,14.8189,14.7966,14.7966,6200.0
2006-06-12 12:40:00,26.52,26.54,26.5,26.54,9000.0,14.8021,14.8133,14.791,14.8133,9000.0
2006-06-12 12:50:00,26.54,26.54,26.51,26.52,10100.0,14.8133,14.8133,14.7966,14.8021,10100.0
2006-06-12 13:00:00,26.51,26.52,26.48,26.48,6700.0,14.7966,14.8021,14.7798,14.7798,6700.0
2006-06-12 13:10:00,26.49,26.49,26.45,26.45,2800.0,14.7854,14.7854,14.7631,14.7631,2800.0
2006-06-12 13:20:00,26.45,26.46,26.44,26.45,6700.0,14.7631,14.7687,14.7575,14.7631,6700.0
2006-06-12 13:30:00,26.45,26.47,26.43,26.43,8200.0,14.7631,14.7742,14.7519,14.7519,8200.0
2006-06-12 13:40:00,26.44,26.47,26.44,26.45,10200.0,14.7575,14.7742,14.7575,14.7631,10200.0
2006-06-12 13:50:00,26.45,26.48,26.44,26.47,8500.0,14.7631,14.7798,14.7575,14.7742,8500.0
2006-06-12 14:00:00,26.46,26.51,26.46,26.49,13200.0,14.7687,14.7966,14.7687,14.7854,13200.0
2006-06-12 14:10:00,26.49,26.5,26.49,26.49,4100.0,14.7854,14.791,14.7854,14.7854,4100.0
2006-06-12 14:20:00,26.5,26.52,26.49,26.52,6200.0,14.791,14.8021,14.7854,14.8021,6200.0
2006-06-12 14:30:00,26.5,26.5,26.49,26.49,7800.0,14.791,14.791,14.7854,14.7854,7800.0
2006-06-12 14:40:00,26.49,26.51,26.48,26.51,13200.0,14.7854,14.7966,14.7798,14.7966,13200.0
2006-06-12 14:50:00,26.51,26.53,26.48,26.51,13400.0,14.7966,14.8077,14.7798,14.7966,13400.0
2006-06-12 15:00:00,26.51,26.51,26.47,26.51,14700.0,14.7966,14.7966,14.7742,14.7966,14700.0
2006-06-12 15:10:00,26.51,26.53,26.5,26.5,21100.0,14.7966,14.8077,14.791,14.791,21100.0
2006-06-12 15:20:00,26.48,26.48,26.45,26.46,3600.0,14.7798,14.7798,14.7631,14.7687,3600.0
2006-06-12 15:30:00,26.46,26.47,26.46,26.46,19200.0,14.7687,14.7742,14.7687,14.7687,19200.0
2006-06-12 15:40:00,26.47,26.5,26.46,26.5,27800.0,14.7742,14.791,14.7687,14.791,27800.0
2006-06-12 15:50:00,26.5,26.52,26.49,26.51,67400.0,14.791,14.8021,14.7854,14.7966,67400.0
2006-06-13 09:30:00,26.5,26.59,26.5,26.59,19000.0,14.791,14.8412,14.791,14.8412,19000.0
2006-06-13 09:40:00,26.57,26.66,26.57,26.64,13200.0,14.8301,14.8803,14.8301,14.8691,13200.0
2006-06-13 09:50:00,26.65,26.65,26.6,26.62,19800.0,14.8747,14.8747,14.8468,14.858,19800.0
2006-06-13 10:00:00,26.61,26.63,26.57,26.59,26400.0,14.8524,14.8635,14.8301,14.8412,26400.0
2006-06-13 10:10:00,26.59,26.6,26.5,26.5,12200.0,14.8412,14.8468,14.791,14.791,12200.0
2006-06-13 10:20:00,26.5,26.51,26.45,26.49,16600.0,14.791,14.7966,14.7631,14.7854,16600.0
2006-06-13 10:30:00,26.49,26.5,26.45,26.45,18700.0,14.7854,14.791,14.7631,14.7631,18700.0
2006-06-13 10:40:00,26.46,26.48,26.45,26.45,18000.0,14.7687,14.7798,14.7631,14.7631,18000.0
2006-06-13 10:50:00,26.45,26.49,26.45,26.45,15400.0,14.7631,14.7854,14.7631,14.7631,15400.0
2006-06-13 11:00:00,26.45,26.46,26.44,26.45,28200.0,14.7631,14.7687,14.7575,14.7631,28200.0
2006-06-13 11:10:00,26.44,26.47,26.44,26.45,14400.0,14.7575,14.7742,14.7575,14.7631,14400.0
2006-06-13 11:20:00,26.44,26.45,26.43,26.43,9100.0,14.7575,14.7631,14.7519,14.7519,9100.0
2006-06-13 11:30:00,26.42,26.52,26.42,26.52,41000.0,14.7463,14.8021,14.7463,14.8021,41000.0
2006-06-13 11:40:00,26.52,26.63,26.52,26.63,19800.0,14.8021,14.8635,14.8021,14.8635,19800.0
2006-06-13 11:50:00,26.65,26.65,26.51,26.53,11900.0,14.8747,14.8747,14.7966,14.8077,11900.0
2006-06-13 12:00:00,26.52,26.6,26.52,26.58,18000.0,14.8021,14.8468,14.8021,14.8356,18000.0
2006-06-13 12:10:00,26.58,26.58,26.52,26.54,13800.0,14.8356,14.8356,14.8021,14.8133,13800.0
2006-06-13 12:20:00,26.54,26.54,26.49,26.54,29900.0,14.8133,14.8133,14.7854,14.8133,29900.0
2006-06-13 12:30:00,26.55,26.56,26.52,26.53,9900.0,14.8189,14.8245,14.8021,14.8077,9900.0
2006-06-13 12:40:00,26.54,26.57,26.53,26.57,8900.0,14.8133,14.8301,14.8077,14.8301,8900.0
2006-06-13 12:50:00,26.57,26.58,26.56,26.58,12400.0,14.8301,14.8356,14.8245,14.8356,12400.0
2006-06-13 13:00:00,26.56,26.56,26.5,26.52,20900.0,14.8245,14.8245,14.791,14.8021,20900.0
2006-06-13 13:10:00,26.51,26.55,26.5,26.55,28400.0,14.7966,14.8189,14.791,14.8189,28400.0
2006-06-13 13:20:00,26.52,26.54,26.52,26.54,36500.0,14.8021,14.8133,14.8021,14.8133,36500.0
2006-06-13 13:30:00,26.51,26.54,26.51,26.51,24100.0,14.7966,14.8133,14.7966,14.7966,24100.0
2006-06-13 13:40:00,26.53,26.61,26.47,26.61,31400.0,14.8077,14.8524,14.7742,14.8524,31400.0
2006-06-13 13:50:00,26.59,26.61,26.52,26.56,23700.0,14.8412,14.8524,14.8021,14.8245,23700.0
2006-06-13 14:00:00,26.56,26.56,26.51,26.53,14300.0,14.8245,14.8245,14.7966,14.8077,14300.0
2006-06-13 14:10:00,26.52,26.55,26.52,26.53,23800.0,14.8021,14.8189,14.8021,14.8077,23800.0
2006-06-13 14:20:00,26.52,26.55,26.48,26.52,42100.0,14.8021,14.8189,14.7798,14.8021,42100.0
2006-06-13 14:30:00,26.48,26.51,26.42,26.49,30200.0,14.7798,14.7966,14.7463,14.7854,30200.0
2006-06-13 14:40:00,26.49,26.51,26.43,26.43,22900.0,14.7854,14.7966,14.7519,14.7519,22900.0
2006-06-13 14:50:00,26.44,26.47,26.44,26.46,28600.0,14.7575,14.7742,14.7575,14.7687,28600.0
2006-06-13 15:00:00,26.45,26.46,26.35,26.38,12900.0,14.7631,14.7687,14.7073,14.724,12900.0
2006-06-13 15:10:00,26.38,26.41,26.37,26.41,30300.0,14.724,14.7408,14.7184,14.7408,30300.0
2006-06-13 15:20:00,26.4,26.43,26.4,26.42,34800.0,14.7352,14.7519,14.7352,14.7463,34800.0
2006-06-13 15:30:00,26.41,26.48,26.41,26.41,32800.0,14.7408,14.7798,14.7408,14.7408,32800.0
2006-06-13 15:40:00,26.4,26.44,26.33,26.36,20600.0,14.7352,14.7575,14.6961,14.7128,20600.0
2006-06-13 15:50:00,26.37,26.37,26.3,26.3,33900.0,14.7184,14.7184,14.6794,14.6794,33900.0
2006-06-14 09:30:00,26.35,26.35,26.25,26.33,8000.0,14.7073,14.7073,14.6514,14.6961,8000.0
2006-06-14 09:40:00,26.28,26.32,26.27,26.27,13500.0,14.6682,14.6905,14.6626,14.6626,13500.0
2006-06-14 09:50:00,26.27,26.29,26.2,26.24,18300.0,14.6626,14.6738,14.6235,14.6459,18300.0
2006-06-14 10:00:00,26.24,26.32,26.24,26.32,11400.0,14.6459,14.6905,14.6459,14.6905,11400.0
2006-06-14 10:10:00,26.3,26.33,26.27,26.28,4600.0,14.6794,14.6961,14.6626,14.6682,4600.0
2006-06-14 10:20:00,26.28,26.29,26.24,26.26,7400.0,14.6682,14.6738,14.6459,14.657,7400.0
2006-06-14 10:30:00,26.25,26.29,26.2,26.23,9600.0,14.6514,14.6738,14.6235,14.6403,9600.0
2006-06-14 10:40:00,26.23,26.26,26.22,26.25,8100.0,14.6403,14.657,14.6347,14.6514,8100.0
2006-06-14 10:50:00,26.25,26.26,26.22,26.24,8100.0,14.6514,14.657,14.6347,14.6459,8100.0
2006-06-14 11:00:00,26.24,26.28,26.24,26.25,14100.0,14.6459,14.6682,14.6459,14.6514,14100.0
2006-06-14 11:10:00,26.25,26.28,26.25,26.28,11500.0,14.6514,14.6682,14.6514,14.6682,11500.0
2006-06-14 11:20:00,26.27,26.3,26.25,26.28,8900.0,14.6626,14.6794,14.6514,14.6682,8900.0
2006-06-14 11:30:00,26.29,26.3,26.27,26.29,5600.0,14.6738,14.6794,14.6626,14.6738,5600.0
2006-06-14 11:40:00,26.29,26.32,26.29,26.3,3800.0,14.6738,14.6905,14.6738,14.6794,3800.0
2006-06-14 11:50:00,26.3,26.32,26.26,26.26,9400.0,14.6794,14.6905,14.657,14.657,9400.0
2006-06-14 12:00:00,26.27,26.28,26.25,26.28,9900.0,14.6626,14.6682,14.6514,14.6682,9900.0
2006-06-14 12:10:00,26.27,26.28,26.25,26.25,5100.0,14.6626,14.6682,14.6514,14.6514,5100.0
2006-06-14 12:20:00,26.24,26.25,26.22,26.22,8900.0,14.6459,14.6514,14.6347,14.6347,8900.0
2006-06-14 12:30:00,26.22,26.23,26.21,26.22,4400.0,14.6347,14.6403,14.6291,14.6347,4400.0
2006-06-14 12:40:00,26.21,26.22,26.2,26.21,4600.0,14.6291,14.6347,14.6235,14.6291,4600.0
2006-06-14 12:50:00,26.21,26.22,26.2,26.2,8400.0,14.6291,14.6347,14.6235,14.6235,8400.0
2006-06-14 13:00:00,26.2,26.21,26.19,26.19,7500.0,14.6235,14.6291,14.618,14.618,7500.0
2006-06-14 13:10:00,26.17,26.22,26.17,26.2,13800.0,14.6068,14.6347,14.6068,14.6235,13800.0
2006-06-14 13:20:00,26.2,26.2,26.11,26.17,19500.0,14.6235,14.6235,14.5733,14.6068,19500.0
2006-06-14 13:30:00,26.17,26.17,26.14,26.14,5900.0,14.6068,14.6068,14.5901,14.5901,5900.0
2006-06-14 13:40:00,26.15,26.16,26.13,26.15,6600.0,14.5956,14.6012,14.5845,14.5956,6600.0
2006-06-14 13:50:00,26.16,26.2,26.13,26.2,9700.0,14.6012,14.6235,14.5845,14.6235,9700.0
2006-06-14 14:00:00,26.19,26.21,26.13,26.21,13600.0,14.618,14.6291,14.5845,14.6291,13600.0
2006-06-14 14:10:00,26.21,26.22,26.15,26.15,9400.0,14.6291,14.6347,14.5956,14.5956,9400.0
2006-06-14 14:20:00,26.16,26.16,26.14,26.15,5400.0,14.6012,14.6012,14.5901,14.5956,5400.0
2006-06-14 14:30:00,26.15,26.16,26.12,26.14,6800.0,14.5956,14.6012,14.5789,14.5901,6800.0
2006-06-14 14:40:00,26.13,26.14,26.05,26.07,9200.0,14.5845,14.5901,14.5398,14.551,9200.0
2006-06-14 14:50:00,26.07,26.11,26.05,26.09,8000.0,14.551,14.5733,14.5398,14.5621,8000.0
2006-06-14 15:00:00,26.09,26.11,26.06,26.11,5200.0,14.5621,14.5733,14.5454,14.5733,5200.0
2006-06-14 15:10:00,26.1,26.1,26.08,26.09,5500.0,14.5677,14.5677,14.5566,14.5621,5500.0
2006-06-14 15:20:00,26.09,26.09,26.06,26.08,8800.0,14.5621,14.5621,14.5454,14.5566,8800.0
2006-06-14 15:30:00,26.09,26.12,26.07,26.12,13700.0,14.5621,14.5789,14.551,14.5789,13700.0
2006-06-14 15:40:00,26.13,26.14,26.1,26.13,10100.0,14.5845,14.5901,14.5677,14.5845,10100.0
2006-06-14 15:50:00,26.14,26.15,26.13,26.14,15500.0,14.5901,14.5956,14.5845,14.5901,15500.0
2006-06-15 09:30:00,26.14,26.18,26.08,26.09,19500.0,14.5901,14.6124,14.5566,14.5621,19500.0
2006-06-15 09:40:00,26.09,26.24,26.08,26.24,21800.0,14.5621,14.6459,14.5566,14.6459,21800.0
2006-06-15 09:50:00,26.22,26.25,26.2,26.24,11300.0,14.6347,14.6514,14.6235,14.6459,11300.0
2006-06-15 10:00:00,26.22,26.24,26.18,26.22,13500.0,14.6347,14.6459,14.6124,14.6347,13500.0
2006-06-15 10:10:00,26.19,26.22,26.19,26.21,10400.0,14.618,14.6347,14.618,14.6291,10400.0
2006-06-15 10:20:00,26.21,26.22,26.19,26.22,5500.0,14.6291,14.6347,14.618,14.6347,5500.0
2006-06-15 10:30:00,26.21,26.22,26.18,26.18,12700.0,14.6291,14.6347,14.6124,14.6124,12700.0
2006-06-15 10:40:00,26.2,26.22,26.19,26.2,12800.0,14.6235,14.6347,14.618,14.6235,12800.0
2006-06-15 10:50:00,26.2,26.21,26.18,26.19,7900.0,14.6235,14.6291,14.6124,14.618,7900.0
2006-06-15 11:00:00,26.19,26.2,26.18,26.18,10500.0,14.618,14.6235,14.6124,14.6124,10500.0
2006-06-15 11:10:00,26.18,26.2,26.17,26.18,15800.0,14.6124,14.6235,14.6068,14.6124,15800.0
2006-06-15 11:20:00,26.17,26.19,26.16,26.17,8800.0,14.6068,14.618,14.6012,14.6068,8800.0
2006-06-15 11:30:00,26.17,26.19,26.15,26.17,12700.0,14.6068,14.618,14.5956,14.6068,12700.0
2006-06-15 11:40:00,26.17,26.17,26.14,26.17,13500.0,14.6068,14.6068,14.5901,14.6068,13500.0
2006-06-15 11:50:00,26.18,26.21,26.18,26.2,8800.0,14.6124,14.6291,14.6124,14.6235,8800.0
2006-06-15 12:00:00,26.19,26.19,26.18,26.19,4600.0,14.618,14.618,14.6124,14.618,4600.0
2006-06-15 12:10:00,26.19,26.19,26.17,26.18,7400.0,14.618,14.618,14.6068,14.6124,7400.0
2006-06-15 12:20:00,26.18,26.18,26.17,26.18,9500.0,14.6124,14.6124,14.6068,14.6124,9500.0
2006-06-15 12:30:00,26.18,26.18,26.17,26.18,3700.0,14.6124,14.6124,14.6068,14.6124,3700.0
2006-06-15 12:40:00,26.18,26.18,26.16,26.17,8000.0,14.6124,14.6124,14.6012,14.6068,8000.0
2006-06-15 12:50:00,26.16,26.16,26.14,26.14,13700.0,14.6012,14.6012,14.5901,14.5901,13700.0
2006-06-15 13:00:00,26.14,26.14,26.12,26.13,5800.0,14.5901,14.5901,14.5789,14.5845,5800.0
2006-06-15 13:10:00,26.13,26.13,26.12,26.13,8100.0,14.5845,14.5845,14.5789,14.5845,8100.0
2006-06-15 13:20:00,26.13,26.13,26.1,26.11,9100.0,14.5845,14.5845,14.5677,14.5733,9100.0
2006-06-15 13:30:00,26.11,26.11,26.08,26.09,15800.0,14.5733,14.5733,14.5566,14.5621,15800.0
2006-06-15 13:40:00,26.1,26.18,26.1,26.17,29200.0,14.5677,14.6124,14.5677,14.6068,29200.0
2006-06-15 13:50:00,26.17,26.18,26.15,26.17,10400.0,14.6068,14.6124,14.5956,14.6068,10400.0
2006-06-15 14:00:00,26.17,26.22,26.17,26.2,11100.0,14.6068,14.6347,14.6068,14.6235,11100.0
2006-06-15 14:10:00,26.21,26.22,26.2,26.22,8400.0,14.6291,14.6347,14.6235,14.6347,8400.0
2006-06-15 14:20:00,26.22,26.22,26.19,26.2,10700.0,14.6347,14.6347,14.618,14.6235,10700.0
2006-06-15 14:30:00,26.2,26.2,26.19,26.2,12500.0,14.6235,14.6235,14.618,14.6235,12500.0
2006-06-15 14:40:00,26.2,26.21,26.2,26.21,18000.0,14.6235,14.6291,14.6235,14.6291,18000.0
2006-06-15 14:50:00,26.21,26.22,26.2,26.2,13500.0,14.6291,14.6347,14.6235,14.6235,13500.0
2006-06-15 15:00:00,26.21,26.21,26.2,26.2,8700.0,14.6291,14.6291,14.6235,14.6235,8700.0
2006-06-15 15:10:00,26.2,26.22,26.2,26.21,16800.0,14.6235,14.6347,14.6235,14.6291,16800.0
2006-06-15 15:20:00,26.21,26.22,26.2,26.2,22100.0,14.6291,14.6347,14.6235,14.6235,22100.0
2006-06-15 15:30:00,26.2,26.23,26.2,26.22,25000.0,14.6235,14.6403,14.6235,14.6347,25000.0
2006-06-15 15:40:00,26.22,26.27,26.21,26.26,40100.0,14.6347,14.6626,14.6291,14.657,40100.0
2006-06-15 15:50:00,26.26,26.26,26.2,26.22,42200.0,14.657,14.657,14.6235,14.6347,42200.0
2006-06-16 09:30:00,26.26,26.39,26.17,26.23,69600.0,14.657,14.7296,14.6068,14.6403,69600.0
2006-06-16 09:40:00,26.22,26.22,26.08,26.13,43900.0,14.6347,14.6347,14.5566,14.5845,43900.0
2006-06-16 09:50:00,26.12,26.14,26.1,26.11,27200.0,14.5789,14.5901,14.5677,14.5733,27200.0
2006-06-16 10:00:00,26.11,26.13,26.06,26.06,34600.0,14.5733,14.5845,14.5454,14.5454,34600.0
2006-06-16 10:10:00,26.05,26.13,26.05,26.1,22500.0,14.5398,14.5845,14.5398,14.5677,22500.0
2006-06-16 10:20:00,26.1,26.1,26.09,26.09,20000.0,14.5677,14.5677,14.5621,14.5621,20000.0
2006-06-16 10:30:00,26.08,26.09,26.05,26.09,16700.0,14.5566,14.5621,14.5398,14.5621,16700.0
2006-06-16 10:40:00,26.1,26.1,26.01,26.01,42200.0,14.5677,14.5677,14.5175,14.5175,42200.0
2006-06-16 10:50:00,26.02,26.05,25.99,26.0,37000.0,14.5231,14.5398,14.5063,14.5119,37000.0
2006-06-16 11:00:00,26.0,26.06,25.99,26.05,25400.0,14.5119,14.5454,14.5063,14.5398,25400.0
2006-06-16 11:10:00,26.04,26.12,26.04,26.12,29700.0,14.5342,14.5789,14.5342,14.5789,29700.0
2006-06-16 11:20:00,26.12,26.13,26.1,26.11,11600.0,14.5789,14.5845,14.5677,14.5733,11600.0
2006-06-16 11:30:00,26.11,26.2,26.1,26.19,20900.0,14.5733,14.6235,14.5677,14.618,20900.0
2006-06-16 11:40:00,26.19,26.19,26.15,26.15,12000.0,14.618,14.618,14.5956,14.5956,12000.0
2006-06-16 11:50:00,26.15,26.15,26.12,26.13,6500.0,14.5956,14.5956,14.5789,14.5845,6500.0
2006-06-16 12:00:00,26.13,26.14,26.09,26.14,13400.0,14.5845,14.5901,14.5621,14.5901,13400.0
2006-06-16 12:10:00,26.14,26.14,26.08,26.11,10600.0,14.5901,14.5901,14.5566,14.5733,10600.0
2006-06-16 12:20:00,26.11,26.11,26.08,26.09,5400.0,14.5733,14.5733,14.5566,14.5621,5400.0
2006-06-16 12:30:00,26.09,26.09,26.06,26.07,7000.0,14.5621,14.5621,14.5454,14.551,7000.0
2006-06-16 12:40:00,26.07,26.08,26.06,26.06,10400.0,14.551,14.5566,14.5454,14.5454,10400.0
2006-06-16 12:50:00,26.07,26.07,26.06,26.06,5500.0,14.551,14.551,14.5454,14.5454,5500.0
2006-06-16 13:00:00,26.07,26.07,26.03,26.04,8200.0,14.551,14.551,14.5287,14.5342,8200.0
2006-06-16 13:10:00,26.03,26.04,26.01,26.02,8900.0,14.5287,14.5342,14.5175,14.5231,8900.0
2006-06-16 13:20:00,26.01,26.04,26.0,26.03,20900.0,14.5175,14.5342,14.5119,14.5287,20900.0
2006-06-16 13:30:00,26.03,26.06,26.01,26.05,26400.0,14.5287,14.5454,14.5175,14.5398,26400.0
2006-06-16 13:40:00,26.03,26.04,26.02,26.03,8900.0,14.5287,14.5342,14.5231,14.5287,8900.0
2006-06-16 13:50:00,26.03,26.03,26.02,26.02,7800.0,14.5287,14.5287,14.5231,14.5231,7800.0
2006-06-16 14:00:00,26.02,26.04,26.01,26.04,11400.0,14.5231,14.5342,14.5175,14.5342,11400.0
2006-06-16 14:10:00,26.04,26.08,26.02,26.07,14800.0,14.5342,14.5566,14.5231,14.551,14800.0
2006-06-16 14:20:00,26.06,26.07,26.03,26.03,11700.0,14.5454,14.551,14.5287,14.5287,11700.0
2006-06-16 14:30:00,26.04,26.04,26.01,26.02,12600.0,14.5342,14.5342,14.5175,14.5231,12600.0
2006-06-16 14:40:00,26.02,26.02,25.99,26.0,11200.0,14.5231,14.5231,14.5063,14.5119,11200.0
2006-06-16 14:50:00,26.0,26.0,25.99,26.0,23000.0,14.5119,14.5119,14.5063,14.5119,23000.0
2006-06-16 15:00:00,26.0,26.03,25.99,26.0,20000.0,14.5119,14.5287,14.5063,14.5119,20000.0
2006-06-16 15:10:00,26.01,26.03,26.01,26.03,19500.0,14.5175,14.5287,14.5175,14.5287,19500.0
2006-06-16 15:20:00,26.03,26.04,26.02,26.04,12200.0,14.5287,14.5342,14.5231,14.5342,12200.0
2006-06-16 15:30:00,26.04,26.06,26.02,26.05,22000.0,14.5342,14.5454,14.5231,14.5398,22000.0
2006-06-16 15:40:00,26.04,26.05,26.02,26.03,19100.0,14.5342,14.5398,14.5231,14.5287,19100.0
2006-06-16 15:50:00,26.02,26.04,25.99,26.02,36100.0,14.5231,14.5342,14.5063,14.5231,36100.0
2006-06-19 09:30:00,26.03,26.12,26.02,26.09,15600.0,14.5287,14.5789,14.5231,14.5621,15600.0
2006-06-19 09:40:00,26.08,26.13,26.01,26.13,14200.0,14.5566,14.5845,14.5175,14.5845,14200.0
2006-06-19 09:50:00,26.1,26.1,26.0,26.0,12300.0,14.5677,14.5677,14.5119,14.5119,12300.0
2006-06-19 10:00:00,26.0,26.03,25.98,26.0,15000.0,14.5119,14.5287,14.5007,14.5119,15000.0
2006-06-19 10:10:00,26.0,26.0,25.94,25.96,26800.0,14.5119,14.5119,14.4784,14.4896,26800.0
2006-06-19 10:20:00,25.94,25.95,25.9,25.9,11700.0,14.4784,14.484,14.4561,14.4561,11700.0
2006-06-19 10:30:00,25.9,25.97,25.89,25.9,20700.0,14.4561,14.4952,14.4505,14.4561,20700.0
2006-06-19 10:40:00,25.9,25.91,25.87,25.89,9300.0,14.4561,14.4617,14.4394,14.4505,9300.0
2006-06-19 10:50:00,25.89,25.9,25.87,25.87,4300.0,14.4505,14.4561,14.4394,14.4394,4300.0
2006-06-19 11:00:00,25.88,25.9,25.78,25.83,21200.0,14.4449,14.4561,14.3891,14.417,21200.0
2006-06-19 11:10:00,25.83,25.84,25.81,25.84,11000.0,14.417,14.4226,14.4059,14.4226,11000.0
2006-06-19 11:20:00,25.83,25.83,25.79,25.8,9700.0,14.417,14.417,14.3947,14.4003,9700.0
2006-06-19 11:30:00,25.79,25.85,25.79,25.82,12700.0,14.3947,14.4282,14.3947,14.4114,12700.0
2006-06-19 11:40:00,25.83,25.88,25.82,25.86,11600.0,14.417,14.4449,14.4114,14.4338,11600.0
2006-06-19 11:50:00,25.86,25.87,25.82,25.82,4600.0,14.4338,14.4394,14.4114,14.4114,4600.0
2006-06-19 12:00:00,25.83,25.89,25.82,25.87,24500.0,14.417,14.4505,14.4114,14.4394,24500.0
2006-06-19 12:10:00,25.87,25.87,25.85,25.85,7200.0,14.4394,14.4394,14.4282,14.4282,7200.0
2006-06-19 12:20:00,25.86,25.87,25.85,25.86,5800.0,14.4338,14.4394,14.4282,14.4338,5800.0
2006-06-19 12:30:00,25.86,25.86,25.85,25.86,10000.0,14.4338,14.4338,14.4282,14.4338,10000.0
2006-06-19 12:40:00,25.86,25.9,25.86,25.89,9400.0,14.4338,14.4561,14.4338,14.4505,9400.0
2006-06-19 12:50:00,25.9,25.9,25.87,25.88,5700.0,14.4561,14.4561,14.4394,14.4449,5700.0
2006-06-19 13:00:00,25.87,25.88,25.83,25.86,17900.0,14.4394,14.4449,14.417,14.4338,17900.0
2006-06-19 13:10:00,25.85,25.86,25.84,25.86,9700.0,14.4282,14.4338,14.4226,14.4338,9700.0
2006-06-19 13:20:00,25.86,25.86,25.82,25.85,15400.0,14.4338,14.4338,14.4114,14.4282,15400.0
2006-06-19 13:30:00,25.85,25.87,25.83,25.85,10300.0,14.4282,14.4394,14.417,14.4282,10300.0
2006-06-19 13:40:00,25.85,25.85,25.81,25.84,9500.0,14.4282,14.4282,14.4059,14.4226,9500.0
2006-06-19 13:50:00,25.83,25.87,25.83,25.86,15400.0,14.417,14.4394,14.417,14.4338,15400.0
2006-06-19 14:00:00,25.86,25.87,25.83,25.87,9100.0,14.4338,14.4394,14.417,14.4394,9100.0
2006-06-19 14:10:00,25.88,25.98,25.88,25.96,17800.0,14.4449,14.5007,14.4449,14.4896,17800.0
2006-06-19 14:20:00,25.96,25.96,25.91,25.95,16400.0,14.4896,14.4896,14.4617,14.484,16400.0
2006-06-19 14:30:00,25.96,25.96,25.91,25.92,8700.0,14.4896,14.4896,14.4617,14.4673,8700.0
2006-06-19 14:40:00,25.93,25.93,25.9,25.9,5300.0,14.4728,14.4728,14.4561,14.4561,5300.0
2006-06-19 14:50:00,25.91,25.94,25.89,25.9,19000.0,14.4617,14.4784,14.4505,14.4561,19000.0
2006-06-19 15:00:00,25.89,25.94,25.89,25.92,10900.0,14.4505,14.4784,14.4505,14.4673,10900.0
2006-06-19 15:10:00,25.9,25.92,25.89,25.9,19900.0,14.4561,14.4673,14.4505,14.4561,19900.0
2006-06-19 15:20:00,25.9,25.93,25.87,25.92,19400.0,14.4561,14.4728,14.4394,14.4673,19400.0
2006-06-19 15:30:00,25.92,25.92,25.87,25.88,11500.0,14.4673,14.4673,14.4394,14.4449,11500.0
2006-06-19 15:40:00,25.87,25.88,25.8,25.81,12100.0,14.4394,14.4449,14.4003,14.4059,12100.0
2006-06-19 15:50:00,25.81,25.83,25.8,25.83,31300.0,14.4059,14.417,14.4003,14.417,31300.0
2006-06-20 09:30:00,25.89,25.98,25.84,25.96,22500.0,14.4505,14.5007,14.4226,14.4896,22500.0
2006-06-20 09:40:00,25.96,25.96,25.9,25.95,23400.0,14.4896,14.4896,14.4561,14.484,23400.0
2006-06-20 09:50:00,25.95,26.02,25.86,25.86,22000.0,14.484,14.5231,14.4338,14.4338,22000.0
2006-06-20 10:00:00,25.86,25.87,25.8,25.86,6700.0,14.4338,14.4394,14.4003,14.4338,6700.0
2006-06-20 10:10:00,25.87,25.96,25.87,25.93,17600.0,14.4394,14.4896,14.4394,14.4728,17600.0
2006-06-20 10:20:00,25.93,25.94,25.84,25.94,9200.0,14.4728,14.4784,14.4226,14.4784,9200.0
2006-06-20 10:30:00,25.96,26.07,25.94,26.04,16300.0,14.4896,14.551,14.4784,14.5342,16300.0
2006-06-20 10:40:00,26.05,26.05,26.0,26.01,2100.0,14.5398,14.5398,14.5119,14.5175,2100.0
2006-06-20 10:50:00,25.98,26.01,25.96,25.97,2400.0,14.5007,14.5175,14.4896,14.4952,2400.0
2006-06-20 11:00:00,25.97,25.97,25.94,25.94,11200.0,14.4952,14.4952,14.4784,14.4784,11200.0
2006-06-20 11:10:00,25.93,25.93,25.89,25.9,7600.0,14.4728,14.4728,14.4505,14.4561,7600.0
2006-06-20 11:20:00,25.9,25.95,25.88,25.95,9900.0,14.4561,14.484,14.4449,14.484,9900.0
2006-06-20 11:30:00,25.96,25.97,25.93,25.96,6200.0,14.4896,14.4952,14.4728,14.4896,6200.0
2006-06-20 11:40:00,25.95,25.96,25.92,25.92,2500.0,14.484,14.4896,14.4673,14.4673,2500.0
2006-06-20 11:50:00,25.92,25.95,25.89,25.95,7900.0,14.4673,14.484,14.4505,14.484,7900.0
2006-06-20 12:00:00,25.95,25.99,25.95,25.98,16900.0,14.484,14.5063,14.484,14.5007,16900.0
2006-06-20 12:10:00,25.99,26.0,25.98,25.99,8300.0,14.5063,14.5119,14.5007,14.5063,8300.0
2006-06-20 12:20:00,25.98,26.0,25.98,25.98,3700.0,14.5007,14.5119,14.5007,14.5007,3700.0
2006-06-20 12:30:00,25.99,26.0,25.96,25.98,6600.0,14.5063,14.5119,14.4896,14.5007,6600.0
2006-06-20 12:40:00,25.99,26.04,25.99,26.04,13000.0,14.5063,14.5342,14.5063,14.5342,13000.0
2006-06-20 12:50:00,26.04,26.04,26.0,26.01,2500.0,14.5342,14.5342,14.5119,14.5175,2500.0
2006-06-20 13:00:00,26.01,26.02,26.0,26.01,3800.0,14.5175,14.5231,14.5119,14.5175,3800.0
2006-06-20 13:10:00,26.0,26.03,26.0,26.02,7300.0,14.5119,14.5287,14.5119,14.5231,7300.0
2006-06-20 13:20:00,26.03,26.03,26.0,26.01,6600.0,14.5287,14.5287,14.5119,14.5175,6600.0
2006-06-20 13:30:00,26.0,26.01,25.97,25.97,5500.0,14.5119,14.5175,14.4952,14.4952,5500.0
2006-06-20 13:40:00,25.96,26.01,25.96,26.0,4900.0,14.4896,14.5175,14.4896,14.5119,4900.0
2006-06-20 13:50:00,26.0,26.01,25.99,25.99,7300.0,14.5119,14.5175,14.5063,14.5063,7300.0
2006-06-20 14:00:00,25.98,25.98,25.94,25.94,7600.0,14.5007,14.5007,14.4784,14.4784,7600.0
2006-06-20 14:10:00,25.95,25.96,25.93,25.93,5800.0,14.484,14.4896,14.4728,14.4728,5800.0
2006-06-20 14:20:00,25.93,25.93,25.87,25.89,8700.0,14.4728,14.4728,14.4394,14.4505,8700.0
2006-06-20 14:30:00,25.9,25.93,25.89,25.93,16200.0,14.4561,14.4728,14.4505,14.4728,16200.0
2006-06-20 14:40:00,25.93,25.94,25.92,25.93,6700.0,14.4728,14.4784,14.4673,14.4728,6700.0
2006-06-20 14:50:00,25.93,25.95,25.9,25.9,13900.0,14.4728,14.484,14.4561,14.4561,13900.0
2006-06-20 15:00:00,25.91,25.91,25.88,25.89,12600.0,14.4617,14.4617,14.4449,14.4505,12600.0
2006-06-20 15:10:00,25.9,25.93,25.89,25.93,19700.0,14.4561,14.4728,14.4505,14.4728,19700.0
2006-06-20 15:20:00,25.92,25.93,25.91,25.92,11400.0,14.4673,14.4728,14.4617,14.4673,11400.0
2006-06-20 15:30:00,25.91,25.93,25.87,25.9,29500.0,14.4617,14.4728,14.4394,14.4561,29500.0
2006-06-20 15:40:00,25.9,25.9,25.86,25.88,14900.0,14.4561,14.4561,14.4338,14.4449,14900.0
2006-06-20 15:50:00,25.86,25.89,25.85,25.87,19500.0,14.4338,14.4505,14.4282,14.4394,19500.0
2006-06-21 09:30:00,25.88,25.92,25.79,25.92,4800.0,14.4449,14.4673,14.3947,14.4673,4800.0
2006-06-21 09:40:00,25.91,25.99,25.88,25.95,8500.0,14.4617,14.5063,14.4449,14.484,8500.0
2006-06-21 09:50:00,25.97,25.99,25.94,25.96,7400.0,14.4952,14.5063,14.4784,14.4896,7400.0
2006-06-21 10:00:00,25.95,25.99,25.95,25.98,11400.0,14.484,14.5063,14.484,14.5007,11400.0
2006-06-21 10:10:00,25.97,25.98,25.9,25.9,14300.0,14.4952,14.5007,14.4561,14.4561,14300.0
2006-06-21 10:20:00,25.89,25.89,25.8,25.86,10900.0,14.4505,14.4505,14.4003,14.4338,10900.0
2006-06-21 10:30:00,25.87,25.9,25.85,25.87,9000.0,14.4394,14.4561,14.4282,14.4394,9000.0
2006-06-21 10:40:00,25.85,25.86,25.82,25.84,5000.0,14.4282,14.4338,14.4114,14.4226,5000.0
2006-06-21 10:50:00,25.83,25.9,25.81,25.87,19100.0,14.417,14.4561,14.4059,14.4394,19100.0
2006-06-21 11:00:00,25.88,25.94,25.87,25.92,11700.0,14.4449,14.4784,14.4394,14.4673,11700.0
2006-06-21 11:10:00,25.92,25.95,25.88,25.95,7400.0,14.4673,14.484,14.4449,14.484,7400.0
2006-06-21 11:20:00,25.93,26.0,25.93,26.0,12400.0,14.4728,14.5119,14.4728,14.5119,12400.0
2006-06-21 11:30:00,25.99,26.01,25.97,26.01,3000.0,14.5063,14.5175,14.4952,14.5175,3000.0
2006-06-21 11:40:00,26.01,26.07,26.0,26.04,11200.0,14.5175,14.551,14.5119,14.5342,11200.0
2006-06-21 11:50:00,26.03,26.06,26.0,26.05,13500.0,14.5287,14.5454,14.5119,14.5398,13500.0
2006-06-21 12:00:00,26.05,26.14,26.03,26.13,33400.0,14.5398,14.5901,14.5287,14.5845,33400.0
2006-06-21 12:10:00,26.12,26.14,26.08,26.13,11700.0,14.5789,14.5901,14.5566,14.5845,11700.0
2006-06-21 12:20:00,26.14,26.15,26.11,26.13,7100.0,14.5901,14.5956,14.5733,14.5845,7100.0
2006-06-21 12:30:00,26.13,26.13,26.09,26.11,6700.0,14.5845,14.5845,14.5621,14.5733,6700.0
2006-06-21 12:40:00,26.1,26.14,26.09,26.11,9700.0,14.5677,14.5901,14.5621,14.5733,9700.0
2006-06-21 12:50:00,26.12,26.13,26.1,26.12,7500.0,14.5789,14.5845,14.5677,14.5789,7500.0
2006-06-21 13:00:00,26.11,26.13,26.05,26.05,10100.0,14.5733,14.5845,14.5398,14.5398,10100.0
2006-06-21 13:10:00,26.06,26.06,25.99,26.0,8000.0,14.5454,14.5454,14.5063,14.5119,8000.0
2006-06-21 13:20:00,26.0,26.0,25.92,25.99,43900.0,14.5119,14.5119,14.4673,14.5063,43900.0
2006-06-21 13:30:00,25.98,25.99,25.93,25.93,4800.0,14.5007,14.5063,14.4728,14.4728,4800.0
2006-06-21 13:40:00,25.94,25.94,25.91,25.94,8100.0,14.4784,14.4784,14.4617,14.4784,8100.0
2006-06-21 13:50:00,25.94,25.98,25.94,25.98,4600.0,14.4784,14.5007,14.4784,14.5007,4600.0
2006-06-21 14:00:00,26.0,26.0,25.96,25.99,4700.0,14.5119,14.5119,14.4896,14.5063,4700.0
2006-06-21 14:10:00,25.97,25.98,25.96,25.97,3500.0,14.4952,14.5007,14.4896,14.4952,3500.0
2006-06-21 14:20:00,25.98,26.0,25.98,25.98,9400.0,14.5007,14.5119,14.5007,14.5007,9400.0
2006-06-21 14:30:00,25.99,26.0,25.98,25.99,4500.0,14.5063,14.5119,14.5007,14.5063,4500.0
2006-06-21 14:40:00,26.0,26.02,25.99,26.02,8700.0,14.5119,14.5231,14.5063,14.5231,8700.0
2006-06-21 14:50:00,26.01,26.07,26.01,26.03,12700.0,14.5175,14.551,14.5175,14.5287,12700.0
2006-06-21 15:00:00,26.03,26.03,26.01,26.02,4600.0,14.5287,14.5287,14.5175,14.5231,4600.0
2006-06-21 15:10:00,26.02,26.02,25.98,26.01,12800.0,14.5231,14.5231,14.5007,14.5175,12800.0
2006-06-21 15:20:00,26.0,26.02,26.0,26.02,9100.0,14.5119,14.5231,14.5119,14.5231,9100.0
2006-06-21 15:30:00,26.01,26.01,25.98,25.99,14400.0,14.5175,14.5175,14.5007,14.5063,14400.0
2006-06-21 15:40:00,25.99,26.0,25.98,25.99,10000.0,14.5063,14.5119,14.5007,14.5063,10000.0
2006-06-21 15:50:00,25.99,25.99,25.97,25.99,22400.0,14.5063,14.5063,14.4952,14.5063,22400.0
2006-06-22 09:30:00,25.98,25.98,25.89,25.92,13600.0,14.5007,14.5007,14.4505,14.4673,13600.0
2006-06-22 09:40:00,25.92,25.95,25.89,25.92,7800.0,14.4673,14.484,14.4505,14.4673,7800.0
2006-06-22 09:50:00,25.92,25.94,25.89,25.91,7800.0,14.4673,14.4784,14.4505,14.4617,7800.0
2006-06-22 10:00:00,25.91,25.92,25.88,25.92,6000.0,14.4617,14.4673,14.4449,14.4673,6000.0
2006-06-22 10:10:00,25.9,25.92,25.85,25.87,7100.0,14.4561,14.4673,14.4282,14.4394,7100.0
2006-06-22 10:20:00,25.87,25.91,25.85,25.87,8300.0,14.4394,14.4617,14.4282,14.4394,8300.0
2006-06-22 10:30:00,25.89,25.89,25.85,25.86,10300.0,14.4505,14.4505,14.4282,14.4338,10300.0
2006-06-22 10:40:00,25.86,25.86,25.84,25.84,6900.0,14.4338,14.4338,14.4226,14.4226,6900.0
2006-06-22 10:50:00,25.85,25.86,25.81,25.83,3800.0,14.4282,14.4338,14.4059,14.417,3800.0
2006-06-22 11:00:00,25.83,25.84,25.8,25.84,9900.0,14.417,14.4226,14.4003,14.4226,9900.0
2006-06-22 11:10:00,25.83,25.84,25.81,25.81,2800.0,14.417,14.4226,14.4059,14.4059,2800.0
2006-06-22 11:20:00,25.82,25.84,25.82,25.84,3600.0,14.4114,14.4226,14.4114,14.4226,3600.0
2006-06-22 11:30:00,25.84,25.85,25.81,25.84,8800.0,14.4226,14.4282,14.4059,14.4226,8800.0
2006-06-22 11:40:00,25.84,25.86,25.84,25.86,4400.0,14.4226,14.4338,14.4226,14.4338,4400.0
2006-06-22 11:50:00,25.85,25.87,25.84,25.84,11900.0,14.4282,14.4394,14.4226,14.4226,11900.0
2006-06-22 12:00:00,25.85,25.86,25.84,25.84,5300.0,14.4282,14.4338,14.4226,14.4226,5300.0
2006-06-22 12:10:00,25.84,25.84,25.79,25.79,10000.0,14.4226,14.4226,14.3947,14.3947,10000.0
2006-06-22 12:20:00,25.79,25.79,25.74,25.76,5800.0,14.3947,14.3947,14.3668,14.378,5800.0
2006-06-22 12:30:00,25.76,25.76,25.72,25.75,18600.0,14.378,14.378,14.3556,14.3724,18600.0
2006-06-22 12:40:00,25.74,25.76,25.73,25.75,29000.0,14.3668,14.378,14.3612,14.3724,29000.0
2006-06-22 12:50:00,25.75,25.8,25.75,25.8,5700.0,14.3724,14.4003,14.3724,14.4003,5700.0
2006-06-22 13:00:00,25.81,25.81,25.79,25.81,3700.0,14.4059,14.4059,14.3947,14.4059,3700.0
2006-06-22 13:10:00,25.81,25.82,25.81,25.82,5000.0,14.4059,14.4114,14.4059,14.4114,5000.0
2006-06-22 13:20:00,25.83,25.84,25.82,25.84,5400.0,14.417,14.4226,14.4114,14.4226,5400.0
2006-06-22 13:30:00,25.83,25.83,25.82,25.83,3200.0,14.417,14.417,14.4114,14.417,3200.0
2006-06-22 13:40:00,25.82,25.83,25.77,25.78,7300.0,14.4114,14.417,14.3835,14.3891,7300.0
2006-06-22 13:50:00,25.78,25.8,25.77,25.8,11200.0,14.3891,14.4003,14.3835,14.4003,11200.0
2006-06-22 14:00:00,25.8,25.82,25.78,25.78,5100.0,14.4003,14.4114,14.3891,14.3891,5100.0
2006-06-22 14:10:00,25.78,25.79,25.75,25.76,11300.0,14.3891,14.3947,14.3724,14.378,11300.0
2006-06-22 14:20:00,25.75,25.79,25.75,25.77,6500.0,14.3724,14.3947,14.3724,14.3835,6500.0
2006-06-22 14:30:00,25.76,25.77,25.75,25.77,6000.0,14.378,14.3835,14.3724,14.3835,6000.0
2006-06-22 14:40:00,25.76,25.77,25.74,25.77,12200.0,14.378,14.3835,14.3668,14.3835,12200.0
2006-06-22 14:50:00,25.76,25.8,25.76,25.78,6400.0,14.378,14.4003,14.378,14.3891,6400.0
2006-06-22 15:00:00,25.77,25.77,25.73,25.74,11600.0,14.3835,14.3835,14.3612,14.3668,11600.0
2006-06-22 15:10:00,25.76,25.78,25.75,25.75,9500.0,14.378,14.3891,14.3724,14.3724,9500.0
2006-06-22 15:20:00,25.76,25.77,25.75,25.75,9300.0,14.378,14.3835,14.3724,14.3724,9300.0
2006-06-22 15:30:00,25.76,25.77,25.74,25.75,17700.0,14.378,14.3835,14.3668,14.3724,17700.0
2006-06-22 15:40:00,25.75,25.78,25.74,25.78,15800.0,14.3724,14.3891,14.3668,14.3891,15800.0
2006-06-22 15:50:00,25.78,25.78,25.74,25.77,27600.0,14.3891,14.3891,14.3668,14.3835,27600.0
2006-06-23 09:30:00,25.79,25.83,25.68,25.7,22700.0,14.3947,14.417,14.3333,14.3445,22700.0
2006-06-23 09:40:00,25.7,25.8,25.69,25.79,17000.0,14.3445,14.4003,14.3389,14.3947,17000.0
2006-06-23 09:50:00,25.79,25.82,25.75,25.79,11300.0,14.3947,14.4114,14.3724,14.3947,11300.0
2006-06-23 10:00:00,25.77,25.79,25.7,25.76,29500.0,14.3835,14.3947,14.3445,14.378,29500.0
2006-06-23 10:10:00,25.75,25.79,25.74,25.76,7700.0,14.3724,14.3947,14.3668,14.378,7700.0
2006-06-23 10:20:00,25.79,25.82,25.7,25.78,16900.0,14.3947,14.4114,14.3445,14.3891,16900.0
2006-06-23 10:30:00,25.78,25.8,25.74,25.76,14700.0,14.3891,14.4003,14.3668,14.378,14700.0
2006-06-23 10:40:00,25.76,25.8,25.76,25.78,5600.0,14.378,14.4003,14.378,14.3891,5600.0
2006-06-23 10:50:00,25.77,25.82,25.74,25.82,8700.0,14.3835,14.4114,14.3668,14.4114,8700.0
2006-06-23 11:00:00,25.8,25.8,25.77,25.79,17100.0,14.4003,14.4003,14.3835,14.3947,17100.0
2006-06-23 11:10:00,25.78,25.78,25.72,25.78,7800.0,14.3891,14.3891,14.3556,14.3891,7800.0
2006-06-23 11:20:00,25.78,25.83,25.78,25.78,8500.0,14.3891,14.417,14.3891,14.3891,8500.0
2006-06-23 11:30:00,25.78,25.79,25.74,25.76,7900.0,14.3891,14.3947,14.3668,14.378,7900.0
2006-06-23 11:40:00,25.76,25.78,25.76,25.77,5000.0,14.378,14.3891,14.378,14.3835,5000.0
2006-06-23 11:50:00,25.78,25.78,25.74,25.74,10100.0,14.3891,14.3891,14.3668,14.3668,10100.0
2006-06-23 12:00:00,25.74,25.8,25.74,25.79,10900.0,14.3668,14.4003,14.3668,14.3947,10900.0
2006-06-23 12:10:00,25.8,25.85,25.79,25.83,30600.0,14.4003,14.4282,14.3947,14.417,30600.0
2006-06-23 12:20:00,25.81,25.85,25.79,25.84,9200.0,14.4059,14.4282,14.3947,14.4226,9200.0
2006-06-23 12:30:00,25.82,25.84,25.79,25.84,12100.0,14.4114,14.4226,14.3947,14.4226,12100.0
2006-06-23 12:40:00,25.82,25.82,25.79,25.79,4700.0,14.4114,14.4114,14.3947,14.3947,4700.0
2006-06-23 12:50:00,25.8,25.8,25.77,25.79,7000.0,14.4003,14.4003,14.3835,14.3947,7000.0
2006-06-23 13:00:00,25.78,25.79,25.78,25.79,2000.0,14.3891,14.3947,14.3891,14.3947,2000.0
2006-06-23 13:10:00,25.78,25.79,25.76,25.77,8800.0,14.3891,14.3947,14.378,14.3835,8800.0
2006-06-23 13:20:00,25.77,25.78,25.73,25.77,14900.0,14.3835,14.3891,14.3612,14.3835,14900.0
2006-06-23 13:30:00,25.79,25.8,25.75,25.76,9100.0,14.3947,14.4003,14.3724,14.378,9100.0
2006-06-23 13:40:00,25.76,25.79,25.74,25.75,11600.0,14.378,14.3947,14.3668,14.3724,11600.0
2006-06-23 13:50:00,25.74,25.79,25.74,25.77,6300.0,14.3668,14.3947,14.3668,14.3835,6300.0
2006-06-23 14:00:00,25.77,25.78,25.71,25.75,13400.0,14.3835,14.3891,14.35,14.3724,13400.0
2006-06-23 14:10:00,25.75,25.77,25.75,25.77,26100.0,14.3724,14.3835,14.3724,14.3835,26100.0
2006-06-23 14:20:00,25.76,25.79,25.73,25.74,18300.0,14.378,14.3947,14.3612,14.3668,18300.0
2006-06-23 14:30:00,25.76,25.79,25.74,25.77,27400.0,14.378,14.3947,14.3668,14.3835,27400.0
2006-06-23 14:40:00,25.77,25.77,25.73,25.75,16900.0,14.3835,14.3835,14.3612,14.3724,16900.0
2006-06-23 14:50:00,25.75,25.79,25.75,25.77,15200.0,14.3724,14.3947,14.3724,14.3835,15200.0
2006-06-23 15:00:00,25.77,25.78,25.75,25.78,13500.0,14.3835,14.3891,14.3724,14.3891,13500.0
2006-06-23 15:10:00,25.78,25.78,25.75,25.77,17100.0,14.3891,14.3891,14.3724,14.3835,17100.0
2006-06-23 15:20:00,25.75,25.79,25.75,25.77,37800.0,14.3724,14.3947,14.3724,14.3835,37800.0
2006-06-23 15:30:00,25.75,25.78,25.74,25.78,26000.0,14.3724,14.3891,14.3668,14.3891,26000.0
2006-06-23 15:40:00,25.77,25.78,25.74,25.78,25400.0,14.3835,14.3891,14.3668,14.3891,25400.0
2006-06-23 15:50:00,25.77,25.77,25.73,25.76,25000.0,14.3835,14.3835,14.3612,14.378,25000.0
2006-06-26 09:30:00,25.79,25.89,25.73,25.81,11800.0,14.3947,14.4505,14.3612,14.4059,11800.0
2006-06-26 09:40:00,25.81,25.81,25.75,25.76,9400.0,14.4059,14.4059,14.3724,14.378,9400.0
2006-06-26 09:50:00,25.76,25.79,25.72,25.78,18200.0,14.378,14.3947,14.3556,14.3891,18200.0
2006-06-26 10:00:00,25.78,25.87,25.77,25.85,12000.0,14.3891,14.4394,14.3835,14.4282,12000.0
2006-06-26 10:10:00,25.86,25.92,25.85,25.85,4800.0,14.4338,14.4673,14.4282,14.4282,4800.0
2006-06-26 10:20:00,25.86,25.89,25.86,25.89,7100.0,14.4338,14.4505,14.4338,14.4505,7100.0
2006-06-26 10:30:00,25.89,25.89,25.82,25.83,3300.0,14.4505,14.4505,14.4114,14.417,3300.0
2006-06-26 10:40:00,25.82,25.86,25.82,25.84,9200.0,14.4114,14.4338,14.4114,14.4226,9200.0
2006-06-26 10:50:00,25.84,25.84,25.8,25.8,4100.0,14.4226,14.4226,14.4003,14.4003,4100.0
2006-06-26 11:00:00,25.8,25.8,25.76,25.76,6700.0,14.4003,14.4003,14.378,14.378,6700.0
2006-06-26 11:10:00,25.76,25.79,25.75,25.79,14900.0,14.378,14.3947,14.3724,14.3947,14900.0
2006-06-26 11:20:00,25.77,25.79,25.77,25.79,4800.0,14.3835,14.3947,14.3835,14.3947,4800.0
2006-06-26 11:30:00,25.79,25.79,25.76,25.77,2100.0,14.3947,14.3947,14.378,14.3835,2100.0
2006-06-26 11:40:00,25.77,25.77,25.75,25.76,6100.0,14.3835,14.3835,14.3724,14.378,6100.0
2006-06-26 11:50:00,25.75,25.78,25.75,25.78,11200.0,14.3724,14.3891,14.3724,14.3891,11200.0
2006-06-26 12:00:00,25.77,25.78,25.76,25.76,5800.0,14.3835,14.3891,14.378,14.378,5800.0
2006-06-26 12:10:00,25.76,25.77,25.76,25.76,7500.0,14.378,14.3835,14.378,14.378,7500.0
2006-06-26 12:20:00,25.77,25.77,25.75,25.76,6800.0,14.3835,14.3835,14.3724,14.378,6800.0
2006-06-26 12:30:00,25.76,25.77,25.75,25.75,5900.0,14.378,14.3835,14.3724,14.3724,5900.0
2006-06-26 12:40:00,25.75,25.76,25.75,25.75,4200.0,14.3724,14.378,14.3724,14.3724,4200.0
2006-06-26 12:50:00,25.75,25.76,25.75,25.75,4600.0,14.3724,14.378,14.3724,14.3724,4600.0
2006-06-26 13:00:00,25.76,25.77,25.76,25.77,7200.0,14.378,14.3835,14.378,14.3835,7200.0
2006-06-26 13:10:00,25.77,25.77,25.75,25.76,10900.0,14.3835,14.3835,14.3724,14.378,10900.0
2006-06-26 13:20:00,25.77,25.77,25.75,25.76,2400.0,14.3835,14.3835,14.3724,14.378,2400.0
2006-06-26 13:30:00,25.75,25.76,25.75,25.76,3400.0,14.3724,14.378,14.3724,14.378,3400.0
2006-06-26 13:40:00,25.75,25.76,25.74,25.76,4300.0,14.3724,14.378,14.3668,14.378,4300.0
2006-06-26 13:50:00,25.76,25.76,25.74,25.76,10100.0,14.378,14.378,14.3668,14.378,10100.0
2006-06-26 14:00:00,25.75,25.76,25.74,25.76,15400.0,14.3724,14.378,14.3668,14.378,15400.0
2006-06-26 14:10:00,25.76,25.76,25.74,25.75,6700.0,14.378,14.378,14.3668,14.3724,6700.0
2006-06-26 14:20:00,25.75,25.76,25.74,25.75,17000.0,14.3724,14.378,14.3668,14.3724,17000.0
2006-06-26 14:30:00,25.75,25.76,25.73,25.75,11300.0,14.3724,14.378,14.3612,14.3724,11300.0
2006-06-26 14:40:00,25.75,25.76,25.74,25.76,12500.0,14.3724,14.378,14.3668,14.378,12500.0
2006-06-26 14:50:00,25.76,25.76,25.75,25.75,9200.0,14.378,14.378,14.3724,14.3724,9200.0
2006-06-26 15:00:00,25.76,25.76,25.73,25.76,17100.0,14.378,14.378,14.3612,14.378,17100.0
2006-06-26 15:10:00,25.76,25.76,25.73,25.74,7000.0,14.378,14.378,14.3612,14.3668,7000.0
2006-06-26 15:20:00,25.74,25.74,25.7,25.72,10800.0,14.3668,14.3668,14.3445,14.3556,10800.0
2006-06-26 15:30:00,25.71,25.72,25.68,25.71,35500.0,14.35,14.3556,14.3333,14.35,35500.0
2006-06-26 15:40:00,25.71,25.73,25.67,25.69,25000.0,14.35,14.3612,14.3277,14.3389,25000.0
2006-06-26 15:50:00,25.69,25.74,25.68,25.72,35400.0,14.3389,14.3668,14.3333,14.3556,35400.0
2006-06-27 09:30:00,25.71,25.72,25.65,25.65,8900.0,14.35,14.3556,14.3166,14.3166,8900.0
2006-06-27 09:40:00,25.68,25.68,25.56,25.56,22700.0,14.3333,14.3333,14.2663,14.2663,22700.0
2006-06-27 09:50:00,25.56,25.7,25.56,25.65,12400.0,14.2663,14.3445,14.2663,14.3166,12400.0
2006-06-27 10:00:00,25.68,25.72,25.6,25.61,15400.0,14.3333,14.3556,14.2887,14.2942,15400.0
2006-06-27 10:10:00,25.61,25.64,25.58,25.62,13200.0,14.2942,14.311,14.2775,14.2998,13200.0
2006-06-27 10:20:00,25.62,25.63,25.6,25.62,6100.0,14.2998,14.3054,14.2887,14.2998,6100.0
2006-06-27 10:30:00,25.62,25.62,25.57,25.6,22200.0,14.2998,14.2998,14.2719,14.2887,22200.0
2006-06-27 10:40:00,25.59,25.6,25.56,25.58,17300.0,14.2831,14.2887,14.2663,14.2775,17300.0
2006-06-27 10:50:00,25.57,25.59,25.56,25.58,11500.0,14.2719,14.2831,14.2663,14.2775,11500.0
2006-06-27 11:00:00,25.58,25.58,25.55,25.57,10000.0,14.2775,14.2775,14.2607,14.2719,10000.0
2006-06-27 11:10:00,25.55,25.57,25.53,25.56,9900.0,14.2607,14.2719,14.2496,14.2663,9900.0
2006-06-27 11:20:00,25.54,25.55,25.47,25.49,26600.0,14.2552,14.2607,14.2161,14.2273,26600.0
2006-06-27 11:30:00,25.48,25.5,25.45,25.46,40600.0,14.2217,14.2328,14.2049,14.2105,40600.0
2006-06-27 11:40:00,25.45,25.45,25.42,25.44,21600.0,14.2049,14.2049,14.1882,14.1993,21600.0
2006-06-27 11:50:00,25.43,25.45,25.42,25.45,10000.0,14.1938,14.2049,14.1882,14.2049,10000.0
2006-06-27 12:00:00,25.45,25.47,25.39,25.4,30400.0,14.2049,14.2161,14.1714,14.177,30400.0
2006-06-27 12:10:00,25.4,25.43,25.39,25.42,10000.0,14.177,14.1938,14.1714,14.1882,10000.0
2006-06-27 12:20:00,25.41,25.45,25.41,25.42,14100.0,14.1826,14.2049,14.1826,14.1882,14100.0
2006-06-27 12:30:00,25.43,25.44,25.39,25.41,17300.0,14.1938,14.1993,14.1714,14.1826,17300.0
2006-06-27 12:40:00,25.4,25.46,25.4,25.44,11400.0,14.177,14.2105,14.177,14.1993,11400.0
2006-06-27 12:50:00,25.44,25.44,25.39,25.42,5800.0,14.1993,14.1993,14.1714,14.1882,5800.0
2006-06-27 13:00:00,25.4,25.42,25.4,25.42,5500.0,14.177,14.1882,14.177,14.1882,5500.0
2006-06-27 13:10:00,25.42,25.43,25.42,25.43,5600.0,14.1882,14.1938,14.1882,14.1938,5600.0
2006-06-27 13:20:00,25.43,25.43,25.39,25.42,19600.0,14.1938,14.1938,14.1714,14.1882,19600.0
2006-06-27 13:30:00,25.42,25.42,25.36,25.41,28300.0,14.1882,14.1882,14.1547,14.1826,28300.0
2006-06-27 13:40:00,25.42,25.43,25.38,25.43,13800.0,14.1882,14.1938,14.1659,14.1938,13800.0
2006-06-27 13:50:00,25.43,25.45,25.43,25.45,23000.0,14.1938,14.2049,14.1938,14.2049,23000.0
2006-06-27 14:00:00,25.45,25.51,25.45,25.51,13800.0,14.2049,14.2384,14.2049,14.2384,13800.0
2006-06-27 14:10:00,25.51,25.51,25.47,25.49,16100.0,14.2384,14.2384,14.2161,14.2273,16100.0
2006-06-27 14:20:00,25.48,25.49,25.44,25.45,17300.0,14.2217,14.2273,14.1993,14.2049,17300.0
2006-06-27 14:30:00,25.44,25.5,25.43,25.48,16600.0,14.1993,14.2328,14.1938,14.2217,16600.0
2006-06-27 14:40:00,25.48,25.48,25.46,25.46,7800.0,14.2217,14.2217,14.2105,14.2105,7800.0
2006-06-27 14:50:00,25.47,25.47,25.44,25.47,16300.0,14.2161,14.2161,14.1993,14.2161,16300.0
2006-06-27 15:00:00,25.47,25.53,25.47,25.51,14200.0,14.2161,14.2496,14.2161,14.2384,14200.0
2006-06-27 15:10:00,25.51,25.55,25.47,25.55,19700.0,14.2384,14.2607,14.2161,14.2607,19700.0
2006-06-27 15:20:00,25.54,25.54,25.49,25.5,14500.0,14.2552,14.2552,14.2273,14.2328,14500.0
2006-06-27 15:30:00,25.5,25.54,25.49,25.52,16200.0,14.2328,14.2552,14.2273,14.244,16200.0
2006-06-27 15:40:00,25.52,25.52,25.46,25.47,33200.0,14.244,14.244,14.2105,14.2161,33200.0
2006-06-27 15:50:00,25.48,25.5,25.46,25.47,25800.0,14.2217,14.2328,14.2105,14.2161,25800.0
2006-06-28 09:30:00,25.35,25.35,25.14,25.19,27700.0,14.3179,14.3179,14.1993,14.2275,27700.0
2006-06-28 09:40:00,25.2,25.2,25.08,25.13,13400.0,14.2332,14.2332,14.1654,14.1936,13400.0
2006-06-28 09:50:00,25.13,25.2,25.1,25.12,11000.0,14.1936,14.2332,14.1767,14.188,11000.0
2006-06-28 10:00:00,25.12,25.2,25.12,25.16,7800.0,14.188,14.2332,14.188,14.2106,7800.0
2006-06-28 10:10:00,25.14,25.18,25.12,25.17,16100.0,14.1993,14.2219,14.188,14.2162,16100.0
2006-06-28 10:20:00,25.17,25.19,25.13,25.14,5300.0,14.2162,14.2275,14.1936,14.1993,5300.0
2006-06-28 10:30:00,25.14,25.14,25.07,25.08,12300.0,14.1993,14.1993,14.1597,14.1654,12300.0
2006-06-28 10:40:00,25.08,25.11,25.08,25.09,10000.0,14.1654,14.1823,14.1654,14.171,10000.0
2006-06-28 10:50:00,25.09,25.12,25.07,25.12,7000.0,14.171,14.188,14.1597,14.188,7000.0
2006-06-28 11:00:00,25.12,25.12,25.08,25.11,4900.0,14.188,14.188,14.1654,14.1823,4900.0
2006-06-28 11:10:00,25.1,25.11,25.06,25.06,6100.0,14.1767,14.1823,14.1541,14.1541,6100.0
2006-06-28 11:20:00,25.07,25.07,24.98,25.0,12500.0,14.1597,14.1597,14.1089,14.1202,12500.0
2006-06-28 11:30:00,25.0,25.0,24.75,24.88,64300.0,14.1202,14.1202,13.979,14.0524,64300.0
2006-06-28 11:40:00,24.88,24.92,24.87,24.88,17900.0,14.0524,14.075,14.0468,14.0524,17900.0
2006-06-28 11:50:00,24.88,24.94,24.86,24.94,10100.0,14.0524,14.0863,14.0411,14.0863,10100.0
2006-06-28 12:00:00,24.94,24.94,24.89,24.93,9000.0,14.0863,14.0863,14.0581,14.0807,9000.0
2006-06-28 12:10:00,24.94,25.0,24.93,25.0,11100.0,14.0863,14.1202,14.0807,14.1202,11100.0
2006-06-28 12:20:00,25.0,25.02,24.99,25.01,5700.0,14.1202,14.1315,14.1146,14.1259,5700.0
2006-06-28 12:30:00,24.99,24.99,24.92,24.96,12900.0,14.1146,14.1146,14.075,14.0976,12900.0
2006-06-28 12:40:00,24.96,25.0,24.95,24.98,10000.0,14.0976,14.1202,14.092,14.1089,10000.0
2006-06-28 12:50:00,24.99,25.02,24.97,25.01,5700.0,14.1146,14.1315,14.1033,14.1259,5700.0
2006-06-28 13:00:00,25.01,25.01,24.99,24.99,7100.0,14.1259,14.1259,14.1146,14.1146,7100.0
2006-06-28 13:10:00,25.0,25.0,24.97,24.98,9100.0,14.1202,14.1202,14.1033,14.1089,9100.0
2006-06-28 13:20:00,24.98,24.98,24.95,24.96,11300.0,14.1089,14.1089,14.092,14.0976,11300.0
2006-06-28 13:30:00,24.96,25.0,24.93,24.97,17300.0,14.0976,14.1202,14.0807,14.1033,17300.0
2006-06-28 13:40:00,24.97,25.04,24.97,24.99,16900.0,14.1033,14.1428,14.1033,14.1146,16900.0
2006-06-28 13:50:00,25.0,25.03,24.99,25.02,8600.0,14.1202,14.1372,14.1146,14.1315,8600.0
2006-06-28 14:00:00,25.03,25.03,24.97,25.0,18600.0,14.1372,14.1372,14.1033,14.1202,18600.0
2006-06-28 14:10:00,24.99,25.06,24.99,25.06,14900.0,14.1146,14.1541,14.1146,14.1541,14900.0
2006-06-28 14:20:00,25.06,25.09,25.05,25.09,11400.0,14.1541,14.171,14.1484,14.171,11400.0
2006-06-28 14:30:00,25.09,25.11,25.07,25.09,15200.0,14.171,14.1823,14.1597,14.171,15200.0
2006-06-28 14:40:00,25.08,25.14,25.08,25.13,15100.0,14.1654,14.1993,14.1654,14.1936,15100.0
2006-06-28 14:50:00,25.13,25.13,25.06,25.06,10800.0,14.1936,14.1936,14.1541,14.1541,10800.0
2006-06-28 15:00:00,25.07,25.12,25.06,25.12,11400.0,14.1597,14.188,14.1541,14.188,11400.0
2006-06-28 15:10:00,25.12,25.12,25.04,25.04,12600.0,14.188,14.188,14.1428,14.1428,12600.0
2006-06-28 15:20:00,25.05,25.08,25.02,25.08,26500.0,14.1484,14.1654,14.1315,14.1654,26500.0
2006-06-28 15:30:00,25.09,25.13,25.06,25.13,30200.0,14.171,14.1936,14.1541,14.1936,30200.0
2006-06-28 15:40:00,25.13,25.15,25.12,25.14,32300.0,14.1936,14.2049,14.188,14.1993,32300.0
2006-06-28 15:50:00,25.14,25.15,25.11,25.15,50800.0,14.1993,14.2049,14.1823,14.2049,50800.0
2006-06-29 09:30:00,25.22,25.23,25.14,25.14,11100.0,14.2445,14.2501,14.1993,14.1993,11100.0
2006-06-29 09:40:00,25.14,25.15,25.09,25.1,8900.0,14.1993,14.2049,14.171,14.1767,8900.0
2006-06-29 09:50:00,25.1,25.17,25.06,25.14,17200.0,14.1767,14.2162,14.1541,14.1993,17200.0
2006-06-29 10:00:00,25.13,25.2,25.13,25.13,9000.0,14.1936,14.2332,14.1936,14.1936,9000.0
2006-06-29 10:10:00,25.14,25.14,25.05,25.05,17100.0,14.1993,14.1993,14.1484,14.1484,17100.0
2006-06-29 10:20:00,25.05,25.1,25.04,25.08,13800.0,14.1484,14.1767,14.1428,14.1654,13800.0
2006-06-29 10:30:00,25.09,25.14,25.08,25.1,5600.0,14.171,14.1993,14.1654,14.1767,5600.0
2006-06-29 10:40:00,25.1,25.13,25.1,25.1,6100.0,14.1767,14.1936,14.1767,14.1767,6100.0
2006-06-29 10:50:00,25.11,25.12,25.09,25.1,5600.0,14.1823,14.188,14.171,14.1767,5600.0
2006-06-29 11:00:00,25.12,25.15,25.1,25.15,8500.0,14.188,14.2049,14.1767,14.2049,8500.0
2006-06-29 11:10:00,25.15,25.16,25.11,25.11,10600.0,14.2049,14.2106,14.1823,14.1823,10600.0
2006-06-29 11:20:00,25.1,25.1,25.05,25.06,6500.0,14.1767,14.1767,14.1484,14.1541,6500.0
2006-06-29 11:30:00,25.07,25.09,25.05,25.06,10500.0,14.1597,14.171,14.1484,14.1541,10500.0
2006-06-29 11:40:00,25.05,25.07,25.02,25.06,24200.0,14.1484,14.1597,14.1315,14.1541,24200.0
2006-06-29 11:50:00,25.05,25.05,25.04,25.05,6000.0,14.1484,14.1484,14.1428,14.1484,6000.0
2006-06-29 12:00:00,25.03,25.05,25.02,25.02,16000.0,14.1372,14.1484,14.1315,14.1315,16000.0
2006-06-29 12:10:00,25.01,25.02,25.0,25.01,9600.0,14.1259,14.1315,14.1202,14.1259,9600.0
2006-06-29 12:20:00,25.01,25.04,25.01,25.03,7900.0,14.1259,14.1428,14.1259,14.1372,7900.0
2006-06-29 12:30:00,25.03,25.03,25.0,25.01,7400.0,14.1372,14.1372,14.1202,14.1259,7400.0
2006-06-29 12:40:00,24.99,24.99,24.97,24.97,9600.0,14.1146,14.1146,14.1033,14.1033,9600.0
2006-06-29 12:50:00,24.96,24.97,24.93,24.93,14100.0,14.0976,14.1033,14.0807,14.0807,14100.0
2006-06-29 13:00:00,24.94,24.96,24.92,24.95,19900.0,14.0863,14.0976,14.075,14.092,19900.0
2006-06-29 13:10:00,24.95,25.0,24.95,24.97,7200.0,14.092,14.1202,14.092,14.1033,7200.0
2006-06-29 13:20:00,24.97,24.97,24.95,24.96,5400.0,14.1033,14.1033,14.092,14.0976,5400.0
2006-06-29 13:30:00,24.97,25.01,24.97,25.01,15500.0,14.1033,14.1259,14.1033,14.1259,15500.0
2006-06-29 13:40:00,25.01,25.03,25.01,25.03,8000.0,14.1259,14.1372,14.1259,14.1372,8000.0
2006-06-29 13:50:00,25.02,25.08,25.02,25.07,13300.0,14.1315,14.1654,14.1315,14.1597,13300.0
2006-06-29 14:00:00,25.08,25.09,25.04,25.05,15100.0,14.1654,14.171,14.1428,14.1484,15100.0
2006-06-29 14:10:00,25.05,25.1,24.98,25.1,22200.0,14.1484,14.1767,14.1089,14.1767,22200.0
2006-06-29 14:20:00,25.1,25.24,25.08,25.11,29400.0,14.1767,14.2558,14.1654,14.1823,29400.0
2006-06-29 14:30:00,25.1,25.2,25.1,25.14,19300.0,14.1767,14.2332,14.1767,14.1993,19300.0
2006-06-29 14:40:00,25.14,25.26,25.13,25.25,18500.0,14.1993,14.2671,14.1936,14.2614,18500.0
2006-06-29 14:50:00,25.26,25.34,25.23,25.26,26300.0,14.2671,14.3122,14.2501,14.2671,26300.0
2006-06-29 15:00:00,25.25,25.27,25.21,25.24,19300.0,14.2614,14.2727,14.2388,14.2558,19300.0
2006-06-29 15:10:00,25.23,25.24,25.18,25.21,20900.0,14.2501,14.2558,14.2219,14.2388,20900.0
2006-06-29 15:20:00,25.21,25.28,25.17,25.26,17900.0,14.2388,14.2784,14.2162,14.2671,17900.0
2006-06-29 15:30:00,25.26,25.27,25.21,25.21,15200.0,14.2671,14.2727,14.2388,14.2388,15200.0
2006-06-29 15:40:00,25.22,25.22,25.21,25.22,12900.0,14.2445,14.2445,14.2388,14.2445,12900.0
2006-06-29 15:50:00,25.21,25.27,25.21,25.26,37000.0,14.2388,14.2727,14.2388,14.2671,37000.0
2006-06-30 09:30:00,25.27,25.3,25.27,25.3,9000.0,14.2727,14.2896,14.2727,14.2896,9000.0
2006-06-30 09:40:00,25.3,25.32,25.22,25.23,5500.0,14.2896,14.3009,14.2445,14.2501,5500.0
2006-06-30 09:50:00,25.22,25.24,25.16,25.18,14800.0,14.2445,14.2558,14.2106,14.2219,14800.0
2006-06-30 10:00:00,25.18,25.23,25.14,25.14,10100.0,14.2219,14.2501,14.1993,14.1993,10100.0
2006-06-30 10:10:00,25.13,25.18,25.13,25.15,9000.0,14.1936,14.2219,14.1936,14.2049,9000.0
2006-06-30 10:20:00,25.15,25.16,25.08,25.16,9900.0,14.2049,14.2106,14.1654,14.2106,9900.0
2006-06-30 10:30:00,25.15,25.19,25.15,25.19,5200.0,14.2049,14.2275,14.2049,14.2275,5200.0
2006-06-30 10:40:00,25.19,25.19,25.16,25.17,7300.0,14.2275,14.2275,14.2106,14.2162,7300.0
2006-06-30 10:50:00,25.17,25.19,25.15,25.19,13400.0,14.2162,14.2275,14.2049,14.2275,13400.0
2006-06-30 11:00:00,25.19,25.25,25.19,25.25,15100.0,14.2275,14.2614,14.2275,14.2614,15100.0
2006-06-30 11:10:00,25.24,25.26,25.24,25.24,9600.0,14.2558,14.2671,14.2558,14.2558,9600.0
2006-06-30 11:20:00,25.25,25.28,25.25,25.27,5500.0,14.2614,14.2784,14.2614,14.2727,5500.0
2006-06-30 11:30:00,25.27,25.3,25.24,25.27,17600.0,14.2727,14.2896,14.2558,14.2727,17600.0
2006-06-30 11:40:00,25.28,25.32,25.26,25.31,64800.0,14.2784,14.3009,14.2671,14.2953,64800.0
2006-06-30 11:50:00,25.31,25.33,25.29,25.32,9800.0,14.2953,14.3066,14.284,14.3009,9800.0
2006-06-30 12:00:00,25.32,25.34,25.3,25.3,9600.0,14.3009,14.3122,14.2896,14.2896,9600.0
2006-06-30 12:10:00,25.31,25.36,25.31,25.34,11900.0,14.2953,14.3235,14.2953,14.3122,11900.0
2006-06-30 12:20:00,25.34,25.35,25.31,25.32,17000.0,14.3122,14.3179,14.2953,14.3009,17000.0
2006-06-30 12:30:00,25.32,25.33,25.29,25.31,15200.0,14.3009,14.3066,14.284,14.2953,15200.0
2006-06-30 12:40:00,25.32,25.35,25.31,25.34,8800.0,14.3009,14.3179,14.2953,14.3122,8800.0
2006-06-30 12:50:00,25.33,25.33,25.28,25.29,11200.0,14.3066,14.3066,14.2784,14.284,11200.0
2006-06-30 13:00:00,25.29,25.31,25.28,25.3,43100.0,14.284,14.2953,14.2784,14.2896,43100.0
2006-06-30 13:10:00,25.31,25.31,25.29,25.29,7700.0,14.2953,14.2953,14.284,14.284,7700.0
2006-06-30 13:20:00,25.28,25.3,25.28,25.3,5500.0,14.2784,14.2896,14.2784,14.2896,5500.0
2006-06-30 13:30:00,25.3,25.3,25.28,25.3,11600.0,14.2896,14.2896,14.2784,14.2896,11600.0
2006-06-30 13:40:00,25.28,25.3,25.28,25.29,2800.0,14.2784,14.2896,14.2784,14.284,2800.0
2006-06-30 13:50:00,25.3,25.3,25.27,25.28,12000.0,14.2896,14.2896,14.2727,14.2784,12000.0
2006-06-30 14:00:00,25.28,25.28,25.27,25.28,10200.0,14.2784,14.2784,14.2727,14.2784,10200.0
2006-06-30 14:10:00,25.27,25.3,25.26,25.27,14500.0,14.2727,14.2896,14.2671,14.2727,14500.0
2006-06-30 14:20:00,25.27,25.27,25.26,25.26,7900.0,14.2727,14.2727,14.2671,14.2671,7900.0
2006-06-30 14:30:00,25.27,25.31,25.26,25.3,21200.0,14.2727,14.2953,14.2671,14.2896,21200.0
2006-06-30 14:40:00,25.3,25.31,25.27,25.31,17400.0,14.2896,14.2953,14.2727,14.2953,17400.0
2006-06-30 14:50:00,25.31,25.34,25.3,25.34,17500.0,14.2953,14.3122,14.2896,14.3122,17500.0
2006-06-30 15:00:00,25.33,25.36,25.33,25.36,19000.0,14.3066,14.3235,14.3066,14.3235,19000.0
2006-06-30 15:10:00,25.36,25.37,25.35,25.36,11300.0,14.3235,14.3292,14.3179,14.3235,11300.0
2006-06-30 15:20:00,25.37,25.37,25.35,25.36,13000.0,14.3292,14.3292,14.3179,14.3235,13000.0
2006-06-30 15:30:00,25.36,25.37,25.35,25.35,23500.0,14.3235,14.3292,14.3179,14.3179,23500.0
2006-06-30 15:40:00,25.35,25.38,25.35,25.37,35000.0,14.3179,14.3348,14.3179,14.3292,35000.0
2006-06-30 15:50:00,25.37,25.39,25.35,25.35,48900.0,14.3292,14.3405,14.3179,14.3179,48900.0
2006-07-03 09:30:00,25.33,25.34,25.24,25.34,12100.0,14.3066,14.3122,14.2558,14.3122,12100.0
2006-07-03 09:40:00,25.34,25.34,25.18,25.2,13700.0,14.3122,14.3122,14.2219,14.2332,13700.0
2006-07-03 09:50:00,25.19,25.27,25.19,25.25,26900.0,14.2275,14.2727,14.2275,14.2614,26900.0
2006-07-03 10:00:00,25.25,25.25,25.2,25.22,11800.0,14.2614,14.2614,14.2332,14.2445,11800.0
2006-07-03 10:10:00,25.21,25.21,25.17,25.18,12500.0,14.2388,14.2388,14.2162,14.2219,12500.0
2006-07-03 10:20:00,25.17,25.18,25.16,25.17,21700.0,14.2162,14.2219,14.2106,14.2162,21700.0
2006-07-03 10:30:00,25.17,25.24,25.17,25.23,12100.0,14.2162,14.2558,14.2162,14.2501,12100.0
2006-07-03 10:40:00,25.24,25.27,25.22,25.22,7000.0,14.2558,14.2727,14.2445,14.2445,7000.0
2006-07-03 10:50:00,25.22,25.23,25.2,25.21,6900.0,14.2445,14.2501,14.2332,14.2388,6900.0
2006-07-03 11:00:00,25.21,25.22,25.2,25.21,7100.0,14.2388,14.2445,14.2332,14.2388,7100.0
2006-07-03 11:10:00,25.2,25.24,25.19,25.24,33300.0,14.2332,14.2558,14.2275,14.2558,33300.0
2006-07-03 11:20:00,25.24,25.27,25.22,25.22,10800.0,14.2558,14.2727,14.2445,14.2445,10800.0
2006-07-03 11:30:00,25.23,25.24,25.21,25.24,13300.0,14.2501,14.2558,14.2388,14.2558,13300.0
2006-07-03 11:40:00,25.24,25.26,25.23,25.25,7200.0,14.2558,14.2671,14.2501,14.2614,7200.0
2006-07-03 11:50:00,25.24,25.27,25.24,25.25,9400.0,14.2558,14.2727,14.2558,14.2614,9400.0
2006-07-03 12:00:00,25.24,25.27,25.24,25.26,6900.0,14.2558,14.2727,14.2558,14.2671,6900.0
2006-07-03 12:10:00,25.25,25.27,25.22,25.26,14700.0,14.2614,14.2727,14.2445,14.2671,14700.0
2006-07-03 12:20:00,25.26,25.26,25.25,25.26,5600.0,14.2671,14.2671,14.2614,14.2671,5600.0
2006-07-03 12:30:00,25.27,25.3,25.25,25.3,6500.0,14.2727,14.2896,14.2614,14.2896,6500.0
2006-07-03 12:40:00,25.3,25.33,25.28,25.3,12500.0,14.2896,14.3066,14.2784,14.2896,12500.0
2006-07-03 12:50:00,25.31,25.34,25.3,25.33,8700.0,14.2953,14.3122,14.2896,14.3066,8700.0
2006-07-03 13:00:00,25.34,25.34,25.34,25.34,800.0,14.3122,14.3122,14.3122,14.3122,800.0
2006-07-03 13:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 13:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 14:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:00:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:10:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:20:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:30:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:40:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-03 15:50:00,25.34,25.34,25.34,25.34,0.0,14.3122,14.3122,14.3122,14.3122,0.0
2006-07-05 09:30:00,25.34,25.34,25.1,25.1,23800.0,14.3122,14.3122,14.1767,14.1767,23800.0
2006-07-05 09:40:00,25.1,25.13,25.01,25.04,12400.0,14.1767,14.1936,14.1259,14.1428,12400.0
2006-07-05 09:50:00,25.03,25.06,25.02,25.05,17200.0,14.1372,14.1541,14.1315,14.1484,17200.0
2006-07-05 10:00:00,25.05,25.05,24.93,24.95,18100.0,14.1484,14.1484,14.0807,14.092,18100.0
2006-07-05 10:10:00,24.95,24.95,24.91,24.91,13800.0,14.092,14.092,14.0694,14.0694,13800.0
2006-07-05 10:20:00,24.92,24.95,24.88,24.88,16100.0,14.075,14.092,14.0524,14.0524,16100.0
2006-07-05 10:30:00,24.89,24.97,24.89,24.95,33300.0,14.0581,14.1033,14.0581,14.092,33300.0
2006-07-05 10:40:00,24.96,24.97,24.85,24.86,15100.0,14.0976,14.1033,14.0355,14.0411,15100.0
2006-07-05 10:50:00,24.84,24.88,24.83,24.84,12100.0,14.0298,14.0524,14.0242,14.0298,12100.0
2006-07-05 11:00:00,24.84,24.85,24.82,24.83,15700.0,14.0298,14.0355,14.0185,14.0242,15700.0
2006-07-05 11:10:00,24.83,24.83,24.81,24.82,8900.0,14.0242,14.0242,14.0129,14.0185,8900.0
2006-07-05 11:20:00,24.82,24.82,24.79,24.79,12500.0,14.0185,14.0185,14.0016,14.0016,12500.0
2006-07-05 11:30:00,24.8,24.81,24.78,24.81,22400.0,14.0072,14.0129,13.9959,14.0129,22400.0
2006-07-05 11:40:00,24.8,24.81,24.76,24.77,15700.0,14.0072,14.0129,13.9847,13.9903,15700.0
2006-07-05 11:50:00,24.77,24.81,24.76,24.8,14900.0,13.9903,14.0129,13.9847,14.0072,14900.0
2006-07-05 12:00:00,24.81,24.84,24.81,24.84,19400.0,14.0129,14.0298,14.0129,14.0298,19400.0
2006-07-05 12:10:00,24.84,24.84,24.82,24.83,12900.0,14.0298,14.0298,14.0185,14.0242,12900.0
2006-07-05 12:20:00,24.82,24.83,24.82,24.83,1900.0,14.0185,14.0242,14.0185,14.0242,1900.0
2006-07-05 12:30:00,24.83,24.84,24.8,24.82,17700.0,14.0242,14.0298,14.0072,14.0185,17700.0
2006-07-05 12:40:00,24.82,24.86,24.82,24.85,12700.0,14.0185,14.0411,14.0185,14.0355,12700.0
2006-07-05 12:50:00,24.85,24.85,24.84,24.84,4800.0,14.0355,14.0355,14.0298,14.0298,4800.0
2006-07-05 13:00:00,24.84,24.85,24.84,24.84,7100.0,14.0298,14.0355,14.0298,14.0298,7100.0
2006-07-05 13:10:00,24.84,24.87,24.83,24.85,10100.0,14.0298,14.0468,14.0242,14.0355,10100.0
2006-07-05 13:20:00,24.86,24.88,24.85,24.87,6600.0,14.0411,14.0524,14.0355,14.0468,6600.0
2006-07-05 13:30:00,24.87,24.91,24.86,24.91,9400.0,14.0468,14.0694,14.0411,14.0694,9400.0
2006-07-05 13:40:00,24.91,24.91,24.87,24.87,10100.0,14.0694,14.0694,14.0468,14.0468,10100.0
2006-07-05 13:50:00,24.87,24.88,24.86,24.88,10900.0,14.0468,14.0524,14.0411,14.0524,10900.0
2006-07-05 14:00:00,24.87,24.9,24.85,24.9,13000.0,14.0468,14.0637,14.0355,14.0637,13000.0
2006-07-05 14:10:00,24.89,24.9,24.86,24.87,7000.0,14.0581,14.0637,14.0411,14.0468,7000.0
2006-07-05 14:20:00,24.87,24.9,24.86,24.9,11600.0,14.0468,14.0637,14.0411,14.0637,11600.0
2006-07-05 14:30:00,24.9,24.97,24.87,24.95,24700.0,14.0637,14.1033,14.0468,14.092,24700.0
2006-07-05 14:40:00,24.95,24.96,24.93,24.94,9700.0,14.092,14.0976,14.0807,14.0863,9700.0
2006-07-05 14:50:00,24.93,24.93,24.89,24.92,13400.0,14.0807,14.0807,14.0581,14.075,13400.0
2006-07-05 15:00:00,24.92,24.92,24.89,24.89,8700.0,14.075,14.075,14.0581,14.0581,8700.0
2006-07-05 15:10:00,24.89,24.91,24.86,24.91,19700.0,14.0581,14.0694,14.0411,14.0694,19700.0
2006-07-05 15:20:00,24.91,24.93,24.89,24.91,24800.0,14.0694,14.0807,14.0581,14.0694,24800.0
2006-07-05 15:30:00,24.91,24.94,24.9,24.93,24800.0,14.0694,14.0863,14.0637,14.0807,24800.0
2006-07-05 15:40:00,24.94,24.97,24.89,24.96,34800.0,14.0863,14.1033,14.0581,14.0976,34800.0
2006-07-05 15:50:00,24.96,24.99,24.92,24.98,48300.0,14.0976,14.1146,14.075,14.1089,48300.0
2006-07-06 09:30:00,24.95,24.97,24.87,24.91,6100.0,14.092,14.1033,14.0468,14.0694,6100.0
2006-07-06 09:40:00,24.92,24.96,24.83,24.87,12600.0,14.075,14.0976,14.0242,14.0468,12600.0
2006-07-06 09:50:00,24.86,24.93,24.86,24.88,6600.0,14.0411,14.0807,14.0411,14.0524,6600.0
2006-07-06 10:00:00,24.86,24.92,24.84,24.89,14700.0,14.0411,14.075,14.0298,14.0581,14700.0
2006-07-06 10:10:00,24.89,24.9,24.88,24.88,8300.0,14.0581,14.0637,14.0524,14.0524,8300.0
2006-07-06 10:20:00,24.88,24.93,24.88,24.92,18600.0,14.0524,14.0807,14.0524,14.075,18600.0
2006-07-06 10:30:00,24.92,24.92,24.88,24.92,14100.0,14.075,14.075,14.0524,14.075,14100.0
2006-07-06 10:40:00,24.93,24.95,24.92,24.93,8900.0,14.0807,14.092,14.075,14.0807,8900.0
2006-07-06 10:50:00,24.92,24.94,24.91,24.94,11400.0,14.075,14.0863,14.0694,14.0863,11400.0
2006-07-06 11:00:00,24.93,24.94,24.93,24.93,5100.0,14.0807,14.0863,14.0807,14.0807,5100.0
2006-07-06 11:10:00,24.94,24.99,24.94,24.98,9900.0,14.0863,14.1146,14.0863,14.1089,9900.0
2006-07-06 11:20:00,24.98,24.98,24.95,24.95,5800.0,14.1089,14.1089,14.092,14.092,5800.0
2006-07-06 11:30:00,24.95,24.96,24.92,24.92,4700.0,14.092,14.0976,14.075,14.075,4700.0
2006-07-06 11:40:00,24.93,24.95,24.93,24.93,8200.0,14.0807,14.092,14.0807,14.0807,8200.0
2006-07-06 11:50:00,24.91,24.92,24.88,24.89,6500.0,14.0694,14.075,14.0524,14.0581,6500.0
2006-07-06 12:00:00,24.88,24.92,24.88,24.89,14100.0,14.0524,14.075,14.0524,14.0581,14100.0
2006-07-06 12:10:00,24.89,24.91,24.86,24.87,15000.0,14.0581,14.0694,14.0411,14.0468,15000.0
2006-07-06 12:20:00,24.85,24.86,24.83,24.85,7600.0,14.0355,14.0411,14.0242,14.0355,7600.0
2006-07-06 12:30:00,24.85,24.88,24.85,24.87,11200.0,14.0355,14.0524,14.0355,14.0468,11200.0
2006-07-06 12:40:00,24.87,24.88,24.84,24.84,4400.0,14.0468,14.0524,14.0298,14.0298,4400.0
2006-07-06 12:50:00,24.85,24.86,24.82,24.82,11800.0,14.0355,14.0411,14.0185,14.0185,11800.0
2006-07-06 13:00:00,24.83,24.95,24.83,24.95,56800.0,14.0242,14.092,14.0242,14.092,56800.0
2006-07-06 13:10:00,24.95,24.99,24.95,24.97,20500.0,14.092,14.1146,14.092,14.1033,20500.0
2006-07-06 13:20:00,24.97,25.05,24.97,25.04,26400.0,14.1033,14.1484,14.1033,14.1428,26400.0
2006-07-06 13:30:00,25.04,25.07,25.04,25.07,15800.0,14.1428,14.1597,14.1428,14.1597,15800.0
2006-07-06 13:40:00,25.07,25.13,25.07,25.13,16800.0,14.1597,14.1936,14.1597,14.1936,16800.0
2006-07-06 13:50:00,25.13,25.13,25.06,25.08,7500.0,14.1936,14.1936,14.1541,14.1654,7500.0
2006-07-06 14:00:00,25.07,25.11,25.07,25.11,15200.0,14.1597,14.1823,14.1597,14.1823,15200.0
2006-07-06 14:10:00,25.1,25.11,25.08,25.08,13500.0,14.1767,14.1823,14.1654,14.1654,13500.0
2006-07-06 14:20:00,25.07,25.13,25.07,25.1,32000.0,14.1597,14.1936,14.1597,14.1767,32000.0
2006-07-06 14:30:00,25.1,25.14,25.09,25.14,23900.0,14.1767,14.1993,14.171,14.1993,23900.0
2006-07-06 14:40:00,25.14,25.14,25.11,25.12,13800.0,14.1993,14.1993,14.1823,14.188,13800.0
2006-07-06 14:50:00,25.11,25.13,25.1,25.12,6400.0,14.1823,14.1936,14.1767,14.188,6400.0
2006-07-06 15:00:00,25.1,25.12,25.08,25.11,23700.0,14.1767,14.188,14.1654,14.1823,23700.0
2006-07-06 15:10:00,25.11,25.15,25.1,25.13,16200.0,14.1823,14.2049,14.1767,14.1936,16200.0
2006-07-06 15:20:00,25.13,25.13,25.07,25.07,9900.0,14.1936,14.1936,14.1597,14.1597,9900.0
2006-07-06 15:30:00,25.08,25.15,25.05,25.12,30400.0,14.1654,14.2049,14.1484,14.188,30400.0
2006-07-06 15:40:00,25.13,25.15,25.12,25.12,17700.0,14.1936,14.2049,14.188,14.188,17700.0
2006-07-06 15:50:00,25.11,25.14,25.1,25.13,32000.0,14.1823,14.1993,14.1767,14.1936,32000.0
2006-07-07 09:30:00,25.13,25.13,25.01,25.1,12400.0,14.1936,14.1936,14.1259,14.1767,12400.0
2006-07-07 09:40:00,25.09,25.15,25.07,25.1,10200.0,14.171,14.2049,14.1597,14.1767,10200.0
2006-07-07 09:50:00,25.12,25.15,25.08,25.15,10700.0,14.188,14.2049,14.1654,14.2049,10700.0
2006-07-07 10:00:00,25.15,25.19,25.14,25.18,8500.0,14.2049,14.2275,14.1993,14.2219,8500.0
2006-07-07 10:10:00,25.18,25.26,25.18,25.26,26200.0,14.2219,14.2671,14.2219,14.2671,26200.0
2006-07-07 10:20:00,25.25,25.27,25.19,25.24,13900.0,14.2614,14.2727,14.2275,14.2558,13900.0
2006-07-07 10:30:00,25.23,25.24,25.18,25.18,8000.0,14.2501,14.2558,14.2219,14.2219,8000.0
2006-07-07 10:40:00,25.18,25.24,25.18,25.23,12200.0,14.2219,14.2558,14.2219,14.2501,12200.0
2006-07-07 10:50:00,25.23,25.24,25.18,25.18,12300.0,14.2501,14.2558,14.2219,14.2219,12300.0
2006-07-07 11:00:00,25.17,25.23,25.16,25.21,19200.0,14.2162,14.2501,14.2106,14.2388,19200.0
2006-07-07 11:10:00,25.21,25.21,25.15,25.17,12000.0,14.2388,14.2388,14.2049,14.2162,12000.0
2006-07-07 11:20:00,25.17,25.17,25.14,25.14,7600.0,14.2162,14.2162,14.1993,14.1993,7600.0
2006-07-07 11:30:00,25.13,25.19,25.13,25.18,9400.0,14.1936,14.2275,14.1936,14.2219,9400.0
2006-07-07 11:40:00,25.18,25.22,25.18,25.22,27100.0,14.2219,14.2445,14.2219,14.2445,27100.0
2006-07-07 11:50:00,25.21,25.23,25.21,25.23,5800.0,14.2388,14.2501,14.2388,14.2501,5800.0
2006-07-07 12:00:00,25.23,25.23,25.21,25.22,5600.0,14.2501,14.2501,14.2388,14.2445,5600.0
2006-07-07 12:10:00,25.22,25.24,25.21,25.24,8900.0,14.2445,14.2558,14.2388,14.2558,8900.0
2006-07-07 12:20:00,25.24,25.27,25.23,25.24,13500.0,14.2558,14.2727,14.2501,14.2558,13500.0
2006-07-07 12:30:00,25.24,25.25,25.23,25.24,14100.0,14.2558,14.2614,14.2501,14.2558,14100.0
2006-07-07 12:40:00,25.24,25.25,25.22,25.24,12500.0,14.2558,14.2614,14.2445,14.2558,12500.0
2006-07-07 12:50:00,25.24,25.25,25.2,25.22,14500.0,14.2558,14.2614,14.2332,14.2445,14500.0
2006-07-07 13:00:00,25.23,25.25,25.22,25.24,8700.0,14.2501,14.2614,14.2445,14.2558,8700.0
2006-07-07 13:10:00,25.23,25.24,25.16,25.16,15200.0,14.2501,14.2558,14.2106,14.2106,15200.0
2006-07-07 13:20:00,25.16,25.2,25.16,25.2,8800.0,14.2106,14.2332,14.2106,14.2332,8800.0
2006-07-07 13:30:00,25.2,25.22,25.19,25.2,8200.0,14.2332,14.2445,14.2275,14.2332,8200.0
2006-07-07 13:40:00,25.19,25.2,25.19,25.2,3200.0,14.2275,14.2332,14.2275,14.2332,3200.0
2006-07-07 13:50:00,25.19,25.2,25.17,25.19,8500.0,14.2275,14.2332,14.2162,14.2275,8500.0
2006-07-07 14:00:00,25.18,25.22,25.18,25.2,6500.0,14.2219,14.2445,14.2219,14.2332,6500.0
2006-07-07 14:10:00,25.2,25.21,25.17,25.17,7000.0,14.2332,14.2388,14.2162,14.2162,7000.0
2006-07-07 14:20:00,25.17,25.18,25.15,25.16,7500.0,14.2162,14.2219,14.2049,14.2106,7500.0
2006-07-07 14:30:00,25.15,25.16,25.1,25.12,13700.0,14.2049,14.2106,14.1767,14.188,13700.0
2006-07-07 14:40:00,25.12,25.13,25.07,25.11,21400.0,14.188,14.1936,14.1597,14.1823,21400.0
2006-07-07 14:50:00,25.11,25.13,25.08,25.11,14200.0,14.1823,14.1936,14.1654,14.1823,14200.0
2006-07-07 15:00:00,25.1,25.13,25.07,25.12,14000.0,14.1767,14.1936,14.1597,14.188,14000.0
2006-07-07 15:10:00,25.12,25.17,25.1,25.16,21300.0,14.188,14.2162,14.1767,14.2106,21300.0
2006-07-07 15:20:00,25.15,25.19,25.13,25.16,18400.0,14.2049,14.2275,14.1936,14.2106,18400.0
2006-07-07 15:30:00,25.16,25.19,25.15,25.16,14100.0,14.2106,14.2275,14.2049,14.2106,14100.0
2006-07-07 15:40:00,25.16,25.18,25.14,25.16,19500.0,14.2106,14.2219,14.1993,14.2106,19500.0
2006-07-07 15:50:00,25.16,25.17,25.13,25.17,25100.0,14.2106,14.2162,14.1936,14.2162,25100.0
2006-07-10 09:30:00,25.23,25.28,25.18,25.28,18000.0,14.2501,14.2784,14.2219,14.2784,18000.0
2006-07-10 09:40:00,25.28,25.33,25.25,25.3,8500.0,14.2784,14.3066,14.2614,14.2896,8500.0
2006-07-10 09:50:00,25.27,25.29,25.25,25.29,8800.0,14.2727,14.284,14.2614,14.284,8800.0
2006-07-10 10:00:00,25.3,25.33,25.27,25.33,3500.0,14.2896,14.3066,14.2727,14.3066,3500.0
2006-07-10 10:10:00,25.34,25.37,25.33,25.33,5900.0,14.3122,14.3292,14.3066,14.3066,5900.0
2006-07-10 10:20:00,25.31,25.32,25.26,25.28,7200.0,14.2953,14.3009,14.2671,14.2784,7200.0
2006-07-10 10:30:00,25.28,25.29,25.23,25.26,12500.0,14.2784,14.284,14.2501,14.2671,12500.0
2006-07-10 10:40:00,25.27,25.28,25.25,25.28,7500.0,14.2727,14.2784,14.2614,14.2784,7500.0
2006-07-10 10:50:00,25.28,25.34,25.26,25.26,23100.0,14.2784,14.3122,14.2671,14.2671,23100.0
2006-07-10 11:00:00,25.27,25.27,25.24,25.25,19300.0,14.2727,14.2727,14.2558,14.2614,19300.0
2006-07-10 11:10:00,25.26,25.26,25.26,25.26,6500.0,14.2671,14.2671,14.2671,14.2671,6500.0
2006-07-10 11:20:00,25.26,25.26,25.22,25.24,13600.0,14.2671,14.2671,14.2445,14.2558,13600.0
2006-07-10 11:30:00,25.22,25.25,25.21,25.25,21700.0,14.2445,14.2614,14.2388,14.2614,21700.0
2006-07-10 11:40:00,25.25,25.26,25.23,25.26,15200.0,14.2614,14.2671,14.2501,14.2671,15200.0
2006-07-10 11:50:00,25.26,25.27,25.26,25.27,1900.0,14.2671,14.2727,14.2671,14.2727,1900.0
2006-07-10 12:00:00,25.27,25.27,25.21,25.23,15900.0,14.2727,14.2727,14.2388,14.2501,15900.0
2006-07-10 12:10:00,25.23,25.25,25.21,25.24,26900.0,14.2501,14.2614,14.2388,14.2558,26900.0
2006-07-10 12:20:00,25.25,25.27,25.23,25.24,12500.0,14.2614,14.2727,14.2501,14.2558,12500.0
2006-07-10 12:30:00,25.24,25.24,25.21,25.21,2200.0,14.2558,14.2558,14.2388,14.2388,2200.0
2006-07-10 12:40:00,25.22,25.22,25.16,25.16,15100.0,14.2445,14.2445,14.2106,14.2106,15100.0
2006-07-10 12:50:00,25.16,25.17,25.15,25.15,5700.0,14.2106,14.2162,14.2049,14.2049,5700.0
2006-07-10 13:00:00,25.15,25.15,25.13,25.13,4400.0,14.2049,14.2049,14.1936,14.1936,4400.0
2006-07-10 13:10:00,25.13,25.16,25.1,25.16,16400.0,14.1936,14.2106,14.1767,14.2106,16400.0
2006-07-10 13:20:00,25.14,25.17,25.13,25.15,7100.0,14.1993,14.2162,14.1936,14.2049,7100.0
2006-07-10 13:30:00,25.16,25.16,25.11,25.11,7700.0,14.2106,14.2106,14.1823,14.1823,7700.0
2006-07-10 13:40:00,25.13,25.2,25.13,25.18,12300.0,14.1936,14.2332,14.1936,14.2219,12300.0
2006-07-10 13:50:00,25.18,25.19,25.16,25.16,2300.0,14.2219,14.2275,14.2106,14.2106,2300.0
2006-07-10 14:00:00,25.15,25.15,25.11,25.11,8000.0,14.2049,14.2049,14.1823,14.1823,8000.0
2006-07-10 14:10:00,25.12,25.12,25.12,25.12,2800.0,14.188,14.188,14.188,14.188,2800.0
2006-07-10 14:20:00,25.12,25.12,25.09,25.11,5100.0,14.188,14.188,14.171,14.1823,5100.0
2006-07-10 14:30:00,25.09,25.1,25.07,25.1,6900.0,14.171,14.1767,14.1597,14.1767,6900.0
2006-07-10 14:40:00,25.1,25.1,25.08,25.09,6300.0,14.1767,14.1767,14.1654,14.171,6300.0
2006-07-10 14:50:00,25.09,25.12,25.09,25.12,5200.0,14.171,14.188,14.171,14.188,5200.0
2006-07-10 15:00:00,25.12,25.15,25.11,25.15,7000.0,14.188,14.2049,14.1823,14.2049,7000.0
2006-07-10 15:10:00,25.15,25.18,25.14,25.17,8900.0,14.2049,14.2219,14.1993,14.2162,8900.0
2006-07-10 15:20:00,25.16,25.17,25.14,25.15,14000.0,14.2106,14.2162,14.1993,14.2049,14000.0
2006-07-10 15:30:00,25.13,25.14,25.11,25.11,5100.0,14.1936,14.1993,14.1823,14.1823,5100.0
2006-07-10 15:40:00,25.11,25.11,25.1,25.11,9900.0,14.1823,14.1823,14.1767,14.1823,9900.0
2006-07-10 15:50:00,25.1,25.12,25.09,25.1,26500.0,14.1767,14.188,14.171,14.1767,26500.0
2006-07-11 09:30:00,25.03,25.06,24.97,25.0,15200.0,14.1372,14.1541,14.1033,14.1202,15200.0
2006-07-11 09:40:00,24.95,24.97,24.94,24.94,6300.0,14.092,14.1033,14.0863,14.0863,6300.0
2006-07-11 09:50:00,24.94,24.97,24.92,24.95,8800.0,14.0863,14.1033,14.075,14.092,8800.0
2006-07-11 10:00:00,24.95,24.95,24.91,24.92,5900.0,14.092,14.092,14.0694,14.075,5900.0
2006-07-11 10:10:00,24.92,24.96,24.91,24.96,4600.0,14.075,14.0976,14.0694,14.0976,4600.0
2006-07-11 10:20:00,24.96,25.02,24.96,25.02,5500.0,14.0976,14.1315,14.0976,14.1315,5500.0
2006-07-11 10:30:00,25.01,25.02,24.93,24.95,7400.0,14.1259,14.1315,14.0807,14.092,7400.0
2006-07-11 10:40:00,24.95,24.95,24.92,24.93,2500.0,14.092,14.092,14.075,14.0807,2500.0
2006-07-11 10:50:00,24.92,24.94,24.9,24.93,13900.0,14.075,14.0863,14.0637,14.0807,13900.0
2006-07-11 11:00:00,24.91,24.95,24.91,24.95,5000.0,14.0694,14.092,14.0694,14.092,5000.0
2006-07-11 11:10:00,24.95,24.97,24.95,24.97,6500.0,14.092,14.1033,14.092,14.1033,6500.0
2006-07-11 11:20:00,24.97,24.97,24.95,24.96,11600.0,14.1033,14.1033,14.092,14.0976,11600.0
2006-07-11 11:30:00,24.97,24.97,24.95,24.95,7100.0,14.1033,14.1033,14.092,14.092,7100.0
2006-07-11 11:40:00,24.95,24.98,24.95,24.98,6900.0,14.092,14.1089,14.092,14.1089,6900.0
2006-07-11 11:50:00,24.96,24.97,24.95,24.95,10400.0,14.0976,14.1033,14.092,14.092,10400.0
2006-07-11 12:00:00,24.97,24.97,24.93,24.94,6000.0,14.1033,14.1033,14.0807,14.0863,6000.0
2006-07-11 12:10:00,24.94,24.96,24.94,24.96,2600.0,14.0863,14.0976,14.0863,14.0976,2600.0
2006-07-11 12:20:00,24.96,24.96,24.95,24.95,3200.0,14.0976,14.0976,14.092,14.092,3200.0
2006-07-11 12:30:00,24.96,24.96,24.93,24.95,7400.0,14.0976,14.0976,14.0807,14.092,7400.0
2006-07-11 12:40:00,24.95,24.95,24.92,24.94,1800.0,14.092,14.092,14.075,14.0863,1800.0
2006-07-11 12:50:00,24.93,24.94,24.92,24.92,4300.0,14.0807,14.0863,14.075,14.075,4300.0
2006-07-11 13:00:00,24.92,24.92,24.91,24.92,3600.0,14.075,14.075,14.0694,14.075,3600.0
2006-07-11 13:10:00,24.91,24.92,24.9,24.92,12600.0,14.0694,14.075,14.0637,14.075,12600.0
2006-07-11 13:20:00,24.92,24.92,24.91,24.91,2400.0,14.075,14.075,14.0694,14.0694,2400.0
2006-07-11 13:30:00,24.91,24.94,24.9,24.91,14800.0,14.0694,14.0863,14.0637,14.0694,14800.0
2006-07-11 13:40:00,24.9,24.92,24.9,24.92,7700.0,14.0637,14.075,14.0637,14.075,7700.0
2006-07-11 13:50:00,24.93,24.99,24.93,24.99,14900.0,14.0807,14.1146,14.0807,14.1146,14900.0
2006-07-11 14:00:00,24.98,25.0,24.98,25.0,3500.0,14.1089,14.1202,14.1089,14.1202,3500.0
2006-07-11 14:10:00,25.0,25.04,25.0,25.03,10700.0,14.1202,14.1428,14.1202,14.1372,10700.0
2006-07-11 14:20:00,25.02,25.04,25.01,25.03,5900.0,14.1315,14.1428,14.1259,14.1372,5900.0
2006-07-11 14:30:00,25.04,25.04,24.99,24.99,15700.0,14.1428,14.1428,14.1146,14.1146,15700.0
2006-07-11 14:40:00,25.01,25.03,24.98,25.0,18500.0,14.1259,14.1372,14.1089,14.1202,18500.0
2006-07-11 14:50:00,25.01,25.01,24.99,24.99,3400.0,14.1259,14.1259,14.1146,14.1146,3400.0
2006-07-11 15:00:00,24.99,25.01,24.98,25.01,11700.0,14.1146,14.1259,14.1089,14.1259,11700.0
2006-07-11 15:10:00,25.01,25.06,25.01,25.04,18100.0,14.1259,14.1541,14.1259,14.1428,18100.0
2006-07-11 15:20:00,25.02,25.05,25.02,25.04,11400.0,14.1315,14.1484,14.1315,14.1428,11400.0
2006-07-11 15:30:00,25.03,25.09,25.02,25.08,17400.0,14.1372,14.171,14.1315,14.1654,17400.0
2006-07-11 15:40:00,25.07,25.07,25.02,25.03,6800.0,14.1597,14.1597,14.1315,14.1372,6800.0
2006-07-11 15:50:00,25.02,25.05,25.02,25.05,19800.0,14.1315,14.1484,14.1315,14.1484,19800.0
2006-07-12 09:30:00,25.0,25.14,24.97,25.08,10200.0,14.1202,14.1993,14.1033,14.1654,10200.0
2006-07-12 09:40:00,25.08,25.08,24.99,25.05,5600.0,14.1654,14.1654,14.1146,14.1484,5600.0
2006-07-12 09:50:00,25.03,25.08,25.02,25.05,8200.0,14.1372,14.1654,14.1315,14.1484,8200.0
2006-07-12 10:00:00,25.06,25.08,25.04,25.07,3900.0,14.1541,14.1654,14.1428,14.1597,3900.0
2006-07-12 10:10:00,25.07,25.08,25.04,25.05,9300.0,14.1597,14.1654,14.1428,14.1484,9300.0
2006-07-12 10:20:00,25.05,25.05,25.04,25.05,1700.0,14.1484,14.1484,14.1428,14.1484,1700.0
2006-07-12 10:30:00,25.01,25.02,24.97,24.99,5800.0,14.1259,14.1315,14.1033,14.1146,5800.0
2006-07-12 10:40:00,24.98,25.03,24.98,25.02,6300.0,14.1089,14.1372,14.1089,14.1315,6300.0
2006-07-12 10:50:00,25.01,25.01,24.97,24.99,6000.0,14.1259,14.1259,14.1033,14.1146,6000.0
2006-07-12 11:00:00,24.99,25.01,24.97,25.0,7900.0,14.1146,14.1259,14.1033,14.1202,7900.0
2006-07-12 11:10:00,25.01,25.08,24.99,25.07,13800.0,14.1259,14.1654,14.1146,14.1597,13800.0
2006-07-12 11:20:00,25.07,25.07,25.01,25.05,16500.0,14.1597,14.1597,14.1259,14.1484,16500.0
2006-07-12 11:30:00,25.03,25.12,25.03,25.1,11100.0,14.1372,14.188,14.1372,14.1767,11100.0
2006-07-12 11:40:00,25.1,25.13,25.1,25.11,11900.0,14.1767,14.1936,14.1767,14.1823,11900.0
2006-07-12 11:50:00,25.11,25.16,25.11,25.15,14000.0,14.1823,14.2106,14.1823,14.2049,14000.0
2006-07-12 12:00:00,25.15,25.17,25.15,25.16,6600.0,14.2049,14.2162,14.2049,14.2106,6600.0
2006-07-12 12:10:00,25.16,25.16,25.12,25.12,5200.0,14.2106,14.2106,14.188,14.188,5200.0
2006-07-12 12:20:00,25.12,25.13,25.11,25.13,9400.0,14.188,14.1936,14.1823,14.1936,9400.0
2006-07-12 12:30:00,25.13,25.2,25.13,25.19,13100.0,14.1936,14.2332,14.1936,14.2275,13100.0
2006-07-12 12:40:00,25.2,25.25,25.17,25.19,35100.0,14.2332,14.2614,14.2162,14.2275,35100.0
2006-07-12 12:50:00,25.2,25.2,25.19,25.2,2900.0,14.2332,14.2332,14.2275,14.2332,2900.0
2006-07-12 13:00:00,25.2,25.23,25.17,25.19,23800.0,14.2332,14.2501,14.2162,14.2275,23800.0
2006-07-12 13:10:00,25.17,25.23,25.16,25.22,26400.0,14.2162,14.2501,14.2106,14.2445,26400.0
2006-07-12 13:20:00,25.22,25.24,25.2,25.22,23000.0,14.2445,14.2558,14.2332,14.2445,23000.0
2006-07-12 13:30:00,25.22,25.22,25.21,25.21,9200.0,14.2445,14.2445,14.2388,14.2388,9200.0
2006-07-12 13:40:00,25.22,25.26,25.21,25.24,27500.0,14.2445,14.2671,14.2388,14.2558,27500.0
2006-07-12 13:50:00,25.24,25.27,25.21,25.22,78200.0,14.2558,14.2727,14.2388,14.2445,78200.0
2006-07-12 14:00:00,25.21,25.25,25.21,25.23,38300.0,14.2388,14.2614,14.2388,14.2501,38300.0
2006-07-12 14:10:00,25.24,25.27,25.23,25.26,14500.0,14.2558,14.2727,14.2501,14.2671,14500.0
2006-07-12 14:20:00,25.24,25.25,25.22,25.22,9400.0,14.2558,14.2614,14.2445,14.2445,9400.0
2006-07-12 14:30:00,25.23,25.25,25.21,25.24,12900.0,14.2501,14.2614,14.2388,14.2558,12900.0
2006-07-12 14:40:00,25.24,25.24,25.21,25.21,14400.0,14.2558,14.2558,14.2388,14.2388,14400.0
2006-07-12 14:50:00,25.21,25.25,25.21,25.25,32000.0,14.2388,14.2614,14.2388,14.2614,32000.0
2006-07-12 15:00:00,25.24,25.25,25.22,25.25,17800.0,14.2558,14.2614,14.2445,14.2614,17800.0
2006-07-12 15:10:00,25.25,25.28,25.22,25.23,52500.0,14.2614,14.2784,14.2445,14.2501,52500.0
2006-07-12 15:20:00,25.23,25.26,25.22,25.22,39700.0,14.2501,14.2671,14.2445,14.2445,39700.0
2006-07-12 15:30:00,25.22,25.28,25.22,25.26,34900.0,14.2445,14.2784,14.2445,14.2671,34900.0
2006-07-12 15:40:00,25.26,25.27,25.25,25.25,20900.0,14.2671,14.2727,14.2614,14.2614,20900.0
2006-07-12 15:50:00,25.25,25.28,25.25,25.28,57800.0,14.2614,14.2784,14.2614,14.2784,57800.0
2006-07-13 09:30:00,25.18,25.18,25.03,25.07,15700.0,14.2219,14.2219,14.1372,14.1597,15700.0
2006-07-13 09:40:00,25.07,25.16,25.05,25.15,8400.0,14.1597,14.2106,14.1484,14.2049,8400.0
2006-07-13 09:50:00,25.16,25.2,25.15,25.2,17300.0,14.2106,14.2332,14.2049,14.2332,17300.0
2006-07-13 10:00:00,25.2,25.2,25.14,25.15,27000.0,14.2332,14.2332,14.1993,14.2049,27000.0
2006-07-13 10:10:00,25.15,25.16,25.14,25.15,3600.0,14.2049,14.2106,14.1993,14.2049,3600.0
2006-07-13 10:20:00,25.15,25.15,25.1,25.11,7700.0,14.2049,14.2049,14.1767,14.1823,7700.0
2006-07-13 10:30:00,25.11,25.2,25.1,25.19,19100.0,14.1823,14.2332,14.1767,14.2275,19100.0
2006-07-13 10:40:00,25.17,25.21,25.11,25.12,12200.0,14.2162,14.2388,14.1823,14.188,12200.0
2006-07-13 10:50:00,25.11,25.11,25.06,25.06,21200.0,14.1823,14.1823,14.1541,14.1541,21200.0
2006-07-13 11:00:00,25.05,25.08,25.05,25.08,9900.0,14.1484,14.1654,14.1484,14.1654,9900.0
2006-07-13 11:10:00,25.05,25.08,25.02,25.04,11300.0,14.1484,14.1654,14.1315,14.1428,11300.0
2006-07-13 11:20:00,25.03,25.06,25.03,25.03,14600.0,14.1372,14.1541,14.1372,14.1372,14600.0
2006-07-13 11:30:00,25.02,25.03,24.97,25.01,31100.0,14.1315,14.1372,14.1033,14.1259,31100.0
2006-07-13 11:40:00,25.01,25.01,24.92,24.96,17800.0,14.1259,14.1259,14.075,14.0976,17800.0
2006-07-13 11:50:00,24.96,25.0,24.94,24.96,10600.0,14.0976,14.1202,14.0863,14.0976,10600.0
2006-07-13 12:00:00,24.96,24.99,24.93,24.96,9600.0,14.0976,14.1146,14.0807,14.0976,9600.0
2006-07-13 12:10:00,24.95,24.97,24.92,24.95,20200.0,14.092,14.1033,14.075,14.092,20200.0
2006-07-13 12:20:00,24.95,24.96,24.9,24.9,8800.0,14.092,14.0976,14.0637,14.0637,8800.0
2006-07-13 12:30:00,24.9,24.92,24.9,24.9,8600.0,14.0637,14.075,14.0637,14.0637,8600.0
2006-07-13 12:40:00,24.9,24.91,24.9,24.9,6100.0,14.0637,14.0694,14.0637,14.0637,6100.0
2006-07-13 12:50:00,24.9,24.91,24.87,24.87,11800.0,14.0637,14.0694,14.0468,14.0468,11800.0
2006-07-13 13:00:00,24.87,24.9,24.85,24.86,7300.0,14.0468,14.0637,14.0355,14.0411,7300.0
2006-07-13 13:10:00,24.86,24.9,24.85,24.89,7700.0,14.0411,14.0637,14.0355,14.0581,7700.0
2006-07-13 13:20:00,24.89,24.91,24.86,24.87,7000.0,14.0581,14.0694,14.0411,14.0468,7000.0
2006-07-13 13:30:00,24.85,24.87,24.85,24.85,14100.0,14.0355,14.0468,14.0355,14.0355,14100.0
2006-07-13 13:40:00,24.85,24.88,24.85,24.86,9200.0,14.0355,14.0524,14.0355,14.0411,9200.0
2006-07-13 13:50:00,24.87,24.9,24.85,24.89,20500.0,14.0468,14.0637,14.0355,14.0581,20500.0
2006-07-13 14:00:00,24.87,24.89,24.85,24.87,12300.0,14.0468,14.0581,14.0355,14.0468,12300.0
2006-07-13 14:10:00,24.86,24.89,24.86,24.88,7900.0,14.0411,14.0581,14.0411,14.0524,7900.0
2006-07-13 14:20:00,24.88,24.88,24.86,24.87,20700.0,14.0524,14.0524,14.0411,14.0468,20700.0
2006-07-13 14:30:00,24.86,24.87,24.86,24.86,11300.0,14.0411,14.0468,14.0411,14.0411,11300.0
2006-07-13 14:40:00,24.86,24.89,24.86,24.86,16200.0,14.0411,14.0581,14.0411,14.0411,16200.0
2006-07-13 14:50:00,24.86,24.93,24.86,24.93,47000.0,14.0411,14.0807,14.0411,14.0807,47000.0
2006-07-13 15:00:00,24.92,24.92,24.88,24.88,25700.0,14.075,14.075,14.0524,14.0524,25700.0
2006-07-13 15:10:00,24.89,24.9,24.86,24.87,14900.0,14.0581,14.0637,14.0411,14.0468,14900.0
2006-07-13 15:20:00,24.86,24.88,24.86,24.86,21900.0,14.0411,14.0524,14.0411,14.0411,21900.0
2006-07-13 15:30:00,24.87,24.88,24.84,24.84,14400.0,14.0468,14.0524,14.0298,14.0298,14400.0
2006-07-13 15:40:00,24.83,24.93,24.81,24.92,42400.0,14.0242,14.0807,14.0129,14.075,42400.0
2006-07-13 15:50:00,24.92,24.95,24.9,24.95,49300.0,14.075,14.092,14.0637,14.092,49300.0
2006-07-14 09:30:00,24.98,24.98,24.74,24.79,12700.0,14.1089,14.1089,13.9734,14.0016,12700.0
2006-07-14 09:40:00,24.79,24.79,24.71,24.71,7600.0,14.0016,14.0016,13.9564,13.9564,7600.0
2006-07-14 09:50:00,24.72,24.78,24.72,24.74,10000.0,13.9621,13.9959,13.9621,13.9734,10000.0
2006-07-14 10:00:00,24.75,24.78,24.74,24.75,2900.0,13.979,13.9959,13.9734,13.979,2900.0
2006-07-14 10:10:00,24.73,24.78,24.72,24.75,6500.0,13.9677,13.9959,13.9621,13.979,6500.0
2006-07-14 10:20:00,24.75,24.75,24.66,24.67,14500.0,13.979,13.979,13.9282,13.9338,14500.0
2006-07-14 10:30:00,24.67,24.77,24.65,24.77,17400.0,13.9338,13.9903,13.9225,13.9903,17400.0
2006-07-14 10:40:00,24.77,24.83,24.77,24.8,8800.0,13.9903,14.0242,13.9903,14.0072,8800.0
2006-07-14 10:50:00,24.83,24.83,24.77,24.81,8700.0,14.0242,14.0242,13.9903,14.0129,8700.0
2006-07-14 11:00:00,24.81,24.81,24.72,24.73,6400.0,14.0129,14.0129,13.9621,13.9677,6400.0
2006-07-14 11:10:00,24.74,24.74,24.71,24.73,3200.0,13.9734,13.9734,13.9564,13.9677,3200.0
2006-07-14 11:20:00,24.72,24.74,24.67,24.69,6700.0,13.9621,13.9734,13.9338,13.9451,6700.0
2006-07-14 11:30:00,24.69,24.69,24.6,24.65,12300.0,13.9451,13.9451,13.8943,13.9225,12300.0
2006-07-14 11:40:00,24.65,24.65,24.58,24.59,7500.0,13.9225,13.9225,13.883,13.8886,7500.0
2006-07-14 11:50:00,24.59,24.64,24.58,24.64,5700.0,13.8886,13.9169,13.883,13.9169,5700.0
2006-07-14 12:00:00,24.64,24.69,24.64,24.66,6100.0,13.9169,13.9451,13.9169,13.9282,6100.0
2006-07-14 12:10:00,24.67,24.67,24.62,24.63,2700.0,13.9338,13.9338,13.9056,13.9112,2700.0
2006-07-14 12:20:00,24.61,24.64,24.6,24.61,4200.0,13.8999,13.9169,13.8943,13.8999,4200.0
2006-07-14 12:30:00,24.61,24.65,24.59,24.65,4700.0,13.8999,13.9225,13.8886,13.9225,4700.0
2006-07-14 12:40:00,24.63,24.67,24.63,24.67,3900.0,13.9112,13.9338,13.9112,13.9338,3900.0
2006-07-14 12:50:00,24.67,24.68,24.66,24.67,5900.0,13.9338,13.9395,13.9282,13.9338,5900.0
2006-07-14 13:00:00,24.66,24.66,24.6,24.61,12000.0,13.9282,13.9282,13.8943,13.8999,12000.0
2006-07-14 13:10:00,24.62,24.65,24.62,24.65,6000.0,13.9056,13.9225,13.9056,13.9225,6000.0
2006-07-14 13:20:00,24.64,24.69,24.64,24.69,8200.0,13.9169,13.9451,13.9169,13.9451,8200.0
2006-07-14 13:30:00,24.69,24.74,24.65,24.72,12000.0,13.9451,13.9734,13.9225,13.9621,12000.0
2006-07-14 13:40:00,24.73,24.73,24.68,24.68,4800.0,13.9677,13.9677,13.9395,13.9395,4800.0
2006-07-14 13:50:00,24.67,24.73,24.66,24.7,7700.0,13.9338,13.9677,13.9282,13.9508,7700.0
2006-07-14 14:00:00,24.67,24.68,24.64,24.65,8000.0,13.9338,13.9395,13.9169,13.9225,8000.0
2006-07-14 14:10:00,24.65,24.66,24.64,24.65,4900.0,13.9225,13.9282,13.9169,13.9225,4900.0
2006-07-14 14:20:00,24.64,24.65,24.58,24.62,12300.0,13.9169,13.9225,13.883,13.9056,12300.0
2006-07-14 14:30:00,24.61,24.64,24.59,24.61,7000.0,13.8999,13.9169,13.8886,13.8999,7000.0
2006-07-14 14:40:00,24.6,24.64,24.58,24.63,9700.0,13.8943,13.9169,13.883,13.9112,9700.0
2006-07-14 14:50:00,24.63,24.66,24.62,24.63,7400.0,13.9112,13.9282,13.9056,13.9112,7400.0
2006-07-14 15:00:00,24.64,24.7,24.63,24.67,12800.0,13.9169,13.9508,13.9112,13.9338,12800.0
2006-07-14 15:10:00,24.65,24.65,24.6,24.64,13800.0,13.9225,13.9225,13.8943,13.9169,13800.0
2006-07-14 15:20:00,24.63,24.64,24.55,24.55,10200.0,13.9112,13.9169,13.866,13.866,10200.0
2006-07-14 15:30:00,24.56,24.6,24.53,24.58,30300.0,13.8717,13.8943,13.8547,13.883,30300.0
2006-07-14 15:40:00,24.58,24.59,24.54,24.58,19700.0,13.883,13.8886,13.8604,13.883,19700.0
2006-07-14 15:50:00,24.58,24.61,24.55,24.56,43600.0,13.883,13.8999,13.866,13.8717,43600.0
2006-07-17 09:30:00,24.56,24.56,24.52,24.53,15800.0,13.8717,13.8717,13.8491,13.8547,15800.0
2006-07-17 09:40:00,24.53,24.55,24.52,24.52,9500.0,13.8547,13.866,13.8491,13.8491,9500.0
2006-07-17 09:50:00,24.53,24.56,24.5,24.51,11800.0,13.8547,13.8717,13.8378,13.8435,11800.0
2006-07-17 10:00:00,24.51,24.55,24.5,24.54,22200.0,13.8435,13.866,13.8378,13.8604,22200.0
2006-07-17 10:10:00,24.54,24.57,24.51,24.54,12800.0,13.8604,13.8773,13.8435,13.8604,12800.0
2006-07-17 10:20:00,24.55,24.6,24.49,24.52,10600.0,13.866,13.8943,13.8322,13.8491,10600.0
2006-07-17 10:30:00,24.5,24.5,24.42,24.45,11800.0,13.8378,13.8378,13.7926,13.8096,11800.0
2006-07-17 10:40:00,24.45,24.52,24.44,24.5,7400.0,13.8096,13.8491,13.8039,13.8378,7400.0
2006-07-17 10:50:00,24.48,24.56,24.48,24.56,5800.0,13.8265,13.8717,13.8265,13.8717,5800.0
2006-07-17 11:00:00,24.56,24.6,24.53,24.56,4300.0,13.8717,13.8943,13.8547,13.8717,4300.0
2006-07-17 11:10:00,24.56,24.62,24.56,24.62,7500.0,13.8717,13.9056,13.8717,13.9056,7500.0
2006-07-17 11:20:00,24.6,24.6,24.55,24.58,5300.0,13.8943,13.8943,13.866,13.883,5300.0
2006-07-17 11:30:00,24.58,24.64,24.57,24.64,5300.0,13.883,13.9169,13.8773,13.9169,5300.0
2006-07-17 11:40:00,24.61,24.72,24.61,24.71,8700.0,13.8999,13.9621,13.8999,13.9564,8700.0
2006-07-17 11:50:00,24.71,24.72,24.67,24.67,3200.0,13.9564,13.9621,13.9338,13.9338,3200.0
2006-07-17 12:00:00,24.67,24.68,24.65,24.66,2900.0,13.9338,13.9395,13.9225,13.9282,2900.0
2006-07-17 12:10:00,24.65,24.68,24.63,24.68,7100.0,13.9225,13.9395,13.9112,13.9395,7100.0
2006-07-17 12:20:00,24.68,24.68,24.65,24.66,4900.0,13.9395,13.9395,13.9225,13.9282,4900.0
2006-07-17 12:30:00,24.67,24.7,24.67,24.68,5800.0,13.9338,13.9508,13.9338,13.9395,5800.0
2006-07-17 12:40:00,24.66,24.67,24.62,24.63,6700.0,13.9282,13.9338,13.9056,13.9112,6700.0
2006-07-17 12:50:00,24.62,24.65,24.62,24.65,7300.0,13.9056,13.9225,13.9056,13.9225,7300.0
2006-07-17 13:00:00,24.66,24.66,24.65,24.66,20900.0,13.9282,13.9282,13.9225,13.9282,20900.0
2006-07-17 13:10:00,24.68,24.74,24.68,24.74,18300.0,13.9395,13.9734,13.9395,13.9734,18300.0
2006-07-17 13:20:00,24.75,24.77,24.73,24.76,9100.0,13.979,13.9903,13.9677,13.9847,9100.0
2006-07-17 13:30:00,24.77,24.8,24.76,24.76,12100.0,13.9903,14.0072,13.9847,13.9847,12100.0
2006-07-17 13:40:00,24.76,24.8,24.76,24.78,12900.0,13.9847,14.0072,13.9847,13.9959,12900.0
2006-07-17 13:50:00,24.78,24.78,24.77,24.78,5500.0,13.9959,13.9959,13.9903,13.9959,5500.0
2006-07-17 14:00:00,24.77,24.84,24.77,24.82,15800.0,13.9903,14.0298,13.9903,14.0185,15800.0
2006-07-17 14:10:00,24.82,24.83,24.81,24.82,11800.0,14.0185,14.0242,14.0129,14.0185,11800.0
2006-07-17 14:20:00,24.82,24.84,24.81,24.83,5800.0,14.0185,14.0298,14.0129,14.0242,5800.0
2006-07-17 14:30:00,24.84,24.84,24.81,24.82,5200.0,14.0298,14.0298,14.0129,14.0185,5200.0
2006-07-17 14:40:00,24.82,24.83,24.8,24.8,11800.0,14.0185,14.0242,14.0072,14.0072,11800.0
2006-07-17 14:50:00,24.8,24.82,24.79,24.81,10400.0,14.0072,14.0185,14.0016,14.0129,10400.0
2006-07-17 15:00:00,24.81,24.81,24.76,24.76,9700.0,14.0129,14.0129,13.9847,13.9847,9700.0
2006-07-17 15:10:00,24.76,24.81,24.75,24.81,23200.0,13.9847,14.0129,13.979,14.0129,23200.0
2006-07-17 15:20:00,24.81,24.81,24.79,24.79,10600.0,14.0129,14.0129,14.0016,14.0016,10600.0
2006-07-17 15:30:00,24.79,24.8,24.72,24.76,27200.0,14.0016,14.0072,13.9621,13.9847,27200.0
2006-07-17 15:40:00,24.75,24.86,24.75,24.77,59600.0,13.979,14.0411,13.979,13.9903,59600.0
2006-07-17 15:50:00,24.75,24.76,24.72,24.75,38500.0,13.979,13.9847,13.9621,13.979,38500.0
2006-07-18 09:30:00,24.8,24.86,24.8,24.84,10900.0,14.0072,14.0411,14.0072,14.0298,10900.0
2006-07-18 09:40:00,24.84,24.88,24.77,24.81,8800.0,14.0298,14.0524,13.9903,14.0129,8800.0
2006-07-18 09:50:00,24.8,24.89,24.78,24.88,7500.0,14.0072,14.0581,13.9959,14.0524,7500.0
2006-07-18 10:00:00,24.88,24.88,24.76,24.76,9400.0,14.0524,14.0524,13.9847,13.9847,9400.0
2006-07-18 10:10:00,24.77,24.77,24.75,24.75,7200.0,13.9903,13.9903,13.979,13.979,7200.0
2006-07-18 10:20:00,24.75,24.76,24.71,24.72,3800.0,13.979,13.9847,13.9564,13.9621,3800.0
2006-07-18 10:30:00,24.72,24.72,24.67,24.67,7700.0,13.9621,13.9621,13.9338,13.9338,7700.0
2006-07-18 10:40:00,24.68,24.72,24.65,24.7,9600.0,13.9395,13.9621,13.9225,13.9508,9600.0
2006-07-18 10:50:00,24.69,24.69,24.6,24.6,9600.0,13.9451,13.9451,13.8943,13.8943,9600.0
2006-07-18 11:00:00,24.59,24.67,24.59,24.66,16500.0,13.8886,13.9338,13.8886,13.9282,16500.0
2006-07-18 11:10:00,24.65,24.66,24.63,24.65,29400.0,13.9225,13.9282,13.9112,13.9225,29400.0
2006-07-18 11:20:00,24.64,24.74,24.64,24.74,16300.0,13.9169,13.9734,13.9169,13.9734,16300.0
2006-07-18 11:30:00,24.74,24.75,24.73,24.74,7600.0,13.9734,13.979,13.9677,13.9734,7600.0
2006-07-18 11:40:00,24.74,24.76,24.74,24.76,13700.0,13.9734,13.9847,13.9734,13.9847,13700.0
2006-07-18 11:50:00,24.76,24.82,24.75,24.82,30500.0,13.9847,14.0185,13.979,14.0185,30500.0
2006-07-18 12:00:00,24.8,24.81,24.79,24.79,4500.0,14.0072,14.0129,14.0016,14.0016,4500.0
2006-07-18 12:10:00,24.8,24.82,24.79,24.82,20400.0,14.0072,14.0185,14.0016,14.0185,20400.0
2006-07-18 12:20:00,24.81,24.81,24.78,24.81,6200.0,14.0129,14.0129,13.9959,14.0129,6200.0
2006-07-18 12:30:00,24.82,24.82,24.79,24.8,900.0,14.0185,14.0185,14.0016,14.0072,900.0
2006-07-18 12:40:00,24.8,24.83,24.79,24.8,10900.0,14.0072,14.0242,14.0016,14.0072,10900.0
2006-07-18 12:50:00,24.8,24.8,24.7,24.71,7300.0,14.0072,14.0072,13.9508,13.9564,7300.0
2006-07-18 13:00:00,24.72,24.72,24.66,24.67,3200.0,13.9621,13.9621,13.9282,13.9338,3200.0
2006-07-18 13:10:00,24.67,24.68,24.64,24.64,16100.0,13.9338,13.9395,13.9169,13.9169,16100.0
2006-07-18 13:20:00,24.64,24.66,24.64,24.65,11700.0,13.9169,13.9282,13.9169,13.9225,11700.0
2006-07-18 13:30:00,24.66,24.7,24.65,24.69,11900.0,13.9282,13.9508,13.9225,13.9451,11900.0
2006-07-18 13:40:00,24.69,24.7,24.67,24.68,5300.0,13.9451,13.9508,13.9338,13.9395,5300.0
2006-07-18 13:50:00,24.68,24.68,24.65,24.68,11300.0,13.9395,13.9395,13.9225,13.9395,11300.0
2006-07-18 14:00:00,24.68,24.72,24.65,24.69,7400.0,13.9395,13.9621,13.9225,13.9451,7400.0
2006-07-18 14:10:00,24.69,24.7,24.65,24.69,12100.0,13.9451,13.9508,13.9225,13.9451,12100.0
2006-07-18 14:20:00,24.69,24.73,24.65,24.73,12700.0,13.9451,13.9677,13.9225,13.9677,12700.0
2006-07-18 14:30:00,24.71,24.8,24.7,24.8,10300.0,13.9564,14.0072,13.9508,14.0072,10300.0
2006-07-18 14:40:00,24.82,24.82,24.75,24.78,25800.0,14.0185,14.0185,13.979,13.9959,25800.0
2006-07-18 14:50:00,24.78,24.78,24.75,24.78,13500.0,13.9959,13.9959,13.979,13.9959,13500.0
2006-07-18 15:00:00,24.79,24.79,24.7,24.73,15300.0,14.0016,14.0016,13.9508,13.9677,15300.0
2006-07-18 15:10:00,24.73,24.73,24.69,24.71,10200.0,13.9677,13.9677,13.9451,13.9564,10200.0
2006-07-18 15:20:00,24.71,24.71,24.64,24.66,13700.0,13.9564,13.9564,13.9169,13.9282,13700.0
2006-07-18 15:30:00,24.66,24.74,24.65,24.69,15000.0,13.9282,13.9734,13.9225,13.9451,15000.0
2006-07-18 15:40:00,24.7,24.79,24.68,24.78,18400.0,13.9508,14.0016,13.9395,13.9959,18400.0
2006-07-18 15:50:00,24.78,24.78,24.74,24.75,16900.0,13.9959,13.9959,13.9734,13.979,16900.0
2006-07-19 09:30:00,24.76,24.87,24.76,24.87,15900.0,13.9847,14.0468,13.9847,14.0468,15900.0
2006-07-19 09:40:00,24.8,24.89,24.74,24.8,9200.0,14.0072,14.0581,13.9734,14.0072,9200.0
2006-07-19 09:50:00,24.8,24.86,24.77,24.85,15500.0,14.0072,14.0411,13.9903,14.0355,15500.0
2006-07-19 10:00:00,24.86,25.0,24.86,25.0,17700.0,14.0411,14.1202,14.0411,14.1202,17700.0
2006-07-19 10:10:00,25.01,25.09,25.01,25.03,14900.0,14.1259,14.171,14.1259,14.1372,14900.0
2006-07-19 10:20:00,25.03,25.03,24.93,24.96,9700.0,14.1372,14.1372,14.0807,14.0976,9700.0
2006-07-19 10:30:00,24.99,25.02,24.95,24.95,7600.0,14.1146,14.1315,14.092,14.092,7600.0
2006-07-19 10:40:00,24.97,25.07,24.97,25.03,10100.0,14.1033,14.1597,14.1033,14.1372,10100.0
2006-07-19 10:50:00,25.03,25.04,24.94,24.94,10600.0,14.1372,14.1428,14.0863,14.0863,10600.0
2006-07-19 11:00:00,24.94,24.98,24.94,24.96,9500.0,14.0863,14.1089,14.0863,14.0976,9500.0
2006-07-19 11:10:00,24.95,24.96,24.94,24.96,9700.0,14.092,14.0976,14.0863,14.0976,9700.0
2006-07-19 11:20:00,24.96,24.96,24.95,24.95,1600.0,14.0976,14.0976,14.092,14.092,1600.0
2006-07-19 11:30:00,24.93,24.94,24.91,24.94,3500.0,14.0807,14.0863,14.0694,14.0863,3500.0
2006-07-19 11:40:00,24.93,24.93,24.92,24.92,3300.0,14.0807,14.0807,14.075,14.075,3300.0
2006-07-19 11:50:00,24.93,24.93,24.9,24.91,3500.0,14.0807,14.0807,14.0637,14.0694,3500.0
2006-07-19 12:00:00,24.91,24.91,24.88,24.91,8200.0,14.0694,14.0694,14.0524,14.0694,8200.0
2006-07-19 12:10:00,24.91,24.92,24.87,24.88,10200.0,14.0694,14.075,14.0468,14.0524,10200.0
2006-07-19 12:20:00,24.88,24.89,24.86,24.87,6900.0,14.0524,14.0581,14.0411,14.0468,6900.0
2006-07-19 12:30:00,24.89,24.9,24.87,24.9,6600.0,14.0581,14.0637,14.0468,14.0637,6600.0
2006-07-19 12:40:00,24.9,24.9,24.86,24.87,4400.0,14.0637,14.0637,14.0411,14.0468,4400.0
2006-07-19 12:50:00,24.87,24.88,24.86,24.88,3000.0,14.0468,14.0524,14.0411,14.0524,3000.0
2006-07-19 13:00:00,24.87,24.9,24.85,24.87,9800.0,14.0468,14.0637,14.0355,14.0468,9800.0
2006-07-19 13:10:00,24.88,24.92,24.87,24.91,9900.0,14.0524,14.075,14.0468,14.0694,9900.0
2006-07-19 13:20:00,24.91,24.94,24.9,24.9,6700.0,14.0694,14.0863,14.0637,14.0637,6700.0
2006-07-19 13:30:00,24.9,24.91,24.88,24.88,5400.0,14.0637,14.0694,14.0524,14.0524,5400.0
2006-07-19 13:40:00,24.89,24.9,24.88,24.88,7500.0,14.0581,14.0637,14.0524,14.0524,7500.0
2006-07-19 13:50:00,24.89,24.89,24.88,24.89,4100.0,14.0581,14.0581,14.0524,14.0581,4100.0
2006-07-19 14:00:00,24.88,24.89,24.88,24.89,11400.0,14.0524,14.0581,14.0524,14.0581,11400.0
2006-07-19 14:10:00,24.89,24.92,24.88,24.89,28300.0,14.0581,14.075,14.0524,14.0581,28300.0
2006-07-19 14:20:00,24.89,24.92,24.89,24.91,8800.0,14.0581,14.075,14.0581,14.0694,8800.0
2006-07-19 14:30:00,24.91,24.91,24.87,24.88,8100.0,14.0694,14.0694,14.0468,14.0524,8100.0
2006-07-19 14:40:00,24.89,24.91,24.88,24.91,9800.0,14.0581,14.0694,14.0524,14.0694,9800.0
2006-07-19 14:50:00,24.91,24.91,24.87,24.87,11600.0,14.0694,14.0694,14.0468,14.0468,11600.0
2006-07-19 15:00:00,24.86,24.88,24.85,24.85,15700.0,14.0411,14.0524,14.0355,14.0355,15700.0
2006-07-19 15:10:00,24.86,24.88,24.85,24.88,19900.0,14.0411,14.0524,14.0355,14.0524,19900.0
2006-07-19 15:20:00,24.87,24.9,24.86,24.87,7400.0,14.0468,14.0637,14.0411,14.0468,7400.0
2006-07-19 15:30:00,24.88,24.91,24.87,24.91,21100.0,14.0524,14.0694,14.0468,14.0694,21100.0
2006-07-19 15:40:00,24.91,24.93,24.9,24.92,22900.0,14.0694,14.0807,14.0637,14.075,22900.0
2006-07-19 15:50:00,24.93,24.96,24.91,24.96,31100.0,14.0807,14.0976,14.0694,14.0976,31100.0
2006-07-20 09:30:00,24.94,25.0,24.9,24.97,11600.0,14.0863,14.1202,14.0637,14.1033,11600.0
2006-07-20 09:40:00,24.97,24.97,24.83,24.88,16300.0,14.1033,14.1033,14.0242,14.0524,16300.0
2006-07-20 09:50:00,24.88,24.89,24.84,24.86,9300.0,14.0524,14.0581,14.0298,14.0411,9300.0
2006-07-20 10:00:00,24.86,24.87,24.76,24.83,12900.0,14.0411,14.0468,13.9847,14.0242,12900.0
2006-07-20 10:10:00,24.83,24.83,24.78,24.82,13900.0,14.0242,14.0242,13.9959,14.0185,13900.0
2006-07-20 10:20:00,24.82,24.82,24.8,24.8,7900.0,14.0185,14.0185,14.0072,14.0072,7900.0
2006-07-20 10:30:00,24.8,24.82,24.78,24.8,6200.0,14.0072,14.0185,13.9959,14.0072,6200.0
2006-07-20 10:40:00,24.8,24.82,24.74,24.74,12100.0,14.0072,14.0185,13.9734,13.9734,12100.0
2006-07-20 10:50:00,24.76,24.83,24.75,24.83,13600.0,13.9847,14.0242,13.979,14.0242,13600.0
2006-07-20 11:00:00,24.83,24.83,24.78,24.82,5500.0,14.0242,14.0242,13.9959,14.0185,5500.0
2006-07-20 11:10:00,24.83,24.85,24.82,24.85,5500.0,14.0242,14.0355,14.0185,14.0355,5500.0
2006-07-20 11:20:00,24.84,24.89,24.84,24.89,5000.0,14.0298,14.0581,14.0298,14.0581,5000.0
2006-07-20 11:30:00,24.9,24.9,24.83,24.83,7500.0,14.0637,14.0637,14.0242,14.0242,7500.0
2006-07-20 11:40:00,24.82,24.87,24.82,24.87,3700.0,14.0185,14.0468,14.0185,14.0468,3700.0
2006-07-20 11:50:00,24.87,24.87,24.84,24.86,5700.0,14.0468,14.0468,14.0298,14.0411,5700.0
2006-07-20 12:00:00,24.86,24.88,24.82,24.88,19900.0,14.0411,14.0524,14.0185,14.0524,19900.0
2006-07-20 12:10:00,24.88,24.92,24.86,24.92,9600.0,14.0524,14.075,14.0411,14.075,9600.0
2006-07-20 12:20:00,24.92,24.94,24.9,24.93,4300.0,14.075,14.0863,14.0637,14.0807,4300.0
2006-07-20 12:30:00,24.91,24.96,24.89,24.96,10500.0,14.0694,14.0976,14.0581,14.0976,10500.0
2006-07-20 12:40:00,24.98,24.98,24.95,24.97,1400.0,14.1089,14.1089,14.092,14.1033,1400.0
2006-07-20 12:50:00,24.97,24.97,24.96,24.96,1400.0,14.1033,14.1033,14.0976,14.0976,1400.0
2006-07-20 13:00:00,24.97,24.99,24.94,24.94,6500.0,14.1033,14.1146,14.0863,14.0863,6500.0
2006-07-20 13:10:00,24.93,24.96,24.91,24.96,5600.0,14.0807,14.0976,14.0694,14.0976,5600.0
2006-07-20 13:20:00,24.95,24.98,24.95,24.97,2100.0,14.092,14.1089,14.092,14.1033,2100.0
2006-07-20 13:30:00,24.98,24.98,24.95,24.96,7500.0,14.1089,14.1089,14.092,14.0976,7500.0
2006-07-20 13:40:00,24.95,24.95,24.88,24.88,8100.0,14.092,14.092,14.0524,14.0524,8100.0
2006-07-20 13:50:00,24.88,24.92,24.88,24.91,7000.0,14.0524,14.075,14.0524,14.0694,7000.0
2006-07-20 14:00:00,24.91,24.96,24.86,24.86,10800.0,14.0694,14.0976,14.0411,14.0411,10800.0
2006-07-20 14:10:00,24.86,24.89,24.84,24.89,10900.0,14.0411,14.0581,14.0298,14.0581,10900.0
2006-07-20 14:20:00,24.87,24.88,24.86,24.86,5100.0,14.0468,14.0524,14.0411,14.0411,5100.0
2006-07-20 14:30:00,24.87,24.91,24.87,24.9,17900.0,14.0468,14.0694,14.0468,14.0637,17900.0
2006-07-20 14:40:00,24.88,24.92,24.85,24.91,21100.0,14.0524,14.075,14.0355,14.0694,21100.0
2006-07-20 14:50:00,24.91,24.92,24.86,24.86,3900.0,14.0694,14.075,14.0411,14.0411,3900.0
2006-07-20 15:00:00,24.86,24.87,24.81,24.83,6900.0,14.0411,14.0468,14.0129,14.0242,6900.0
2006-07-20 15:10:00,24.84,24.86,24.83,24.83,4800.0,14.0298,14.0411,14.0242,14.0242,4800.0
2006-07-20 15:20:00,24.83,24.83,24.8,24.81,10600.0,14.0242,14.0242,14.0072,14.0129,10600.0
2006-07-20 15:30:00,24.8,24.81,24.78,24.79,6000.0,14.0072,14.0129,13.9959,14.0016,6000.0
2006-07-20 15:40:00,24.78,24.78,24.74,24.75,11400.0,13.9959,13.9959,13.9734,13.979,11400.0
2006-07-20 15:50:00,24.75,24.75,24.69,24.69,23500.0,13.979,13.979,13.9451,13.9451,23500.0
2006-07-21 09:30:00,24.69,24.69,24.57,24.61,10200.0,13.9451,13.9451,13.8773,13.8999,10200.0
2006-07-21 09:40:00,24.61,24.64,24.51,24.51,6800.0,13.8999,13.9169,13.8435,13.8435,6800.0
2006-07-21 09:50:00,24.51,24.62,24.5,24.56,11000.0,13.8435,13.9056,13.8378,13.8717,11000.0
2006-07-21 10:00:00,24.54,24.6,24.51,24.59,7400.0,13.8604,13.8943,13.8435,13.8886,7400.0
2006-07-21 10:10:00,24.6,24.6,24.51,24.54,6000.0,13.8943,13.8943,13.8435,13.8604,6000.0
2006-07-21 10:20:00,24.57,24.62,24.57,24.59,4400.0,13.8773,13.9056,13.8773,13.8886,4400.0
2006-07-21 10:30:00,24.59,24.63,24.57,24.63,3800.0,13.8886,13.9112,13.8773,13.9112,3800.0
2006-07-21 10:40:00,24.65,24.68,24.62,24.63,7800.0,13.9225,13.9395,13.9056,13.9112,7800.0
2006-07-21 10:50:00,24.63,24.74,24.63,24.72,21000.0,13.9112,13.9734,13.9112,13.9621,21000.0
2006-07-21 11:00:00,24.71,24.71,24.67,24.67,4900.0,13.9564,13.9564,13.9338,13.9338,4900.0
2006-07-21 11:10:00,24.66,24.69,24.63,24.69,8200.0,13.9282,13.9451,13.9112,13.9451,8200.0
2006-07-21 11:20:00,24.7,24.7,24.65,24.66,12800.0,13.9508,13.9508,13.9225,13.9282,12800.0
2006-07-21 11:30:00,24.67,24.67,24.66,24.67,5700.0,13.9338,13.9338,13.9282,13.9338,5700.0
2006-07-21 11:40:00,24.67,24.7,24.66,24.7,4600.0,13.9338,13.9508,13.9282,13.9508,4600.0
2006-07-21 11:50:00,24.7,24.7,24.65,24.7,9200.0,13.9508,13.9508,13.9225,13.9508,9200.0
2006-07-21 12:00:00,24.68,24.68,24.63,24.63,4100.0,13.9395,13.9395,13.9112,13.9112,4100.0
2006-07-21 12:10:00,24.64,24.68,24.62,24.66,9600.0,13.9169,13.9395,13.9056,13.9282,9600.0
2006-07-21 12:20:00,24.65,24.66,24.65,24.66,5600.0,13.9225,13.9282,13.9225,13.9282,5600.0
2006-07-21 12:30:00,24.67,24.69,24.62,24.64,7200.0,13.9338,13.9451,13.9056,13.9169,7200.0
2006-07-21 12:40:00,24.64,24.67,24.64,24.65,4400.0,13.9169,13.9338,13.9169,13.9225,4400.0
2006-07-21 12:50:00,24.63,24.65,24.6,24.65,5000.0,13.9112,13.9225,13.8943,13.9225,5000.0
2006-07-21 13:00:00,24.64,24.69,24.63,24.67,7700.0,13.9169,13.9451,13.9112,13.9338,7700.0
2006-07-21 13:10:00,24.67,24.71,24.67,24.7,13900.0,13.9338,13.9564,13.9338,13.9508,13900.0
2006-07-21 13:20:00,24.7,24.71,24.69,24.71,8000.0,13.9508,13.9564,13.9451,13.9564,8000.0
2006-07-21 13:30:00,24.7,24.73,24.7,24.73,3800.0,13.9508,13.9677,13.9508,13.9677,3800.0
2006-07-21 13:40:00,24.73,24.8,24.73,24.79,10300.0,13.9677,14.0072,13.9677,14.0016,10300.0
2006-07-21 13:50:00,24.78,24.8,24.75,24.78,6400.0,13.9959,14.0072,13.979,13.9959,6400.0
2006-07-21 14:00:00,24.76,24.76,24.73,24.73,5600.0,13.9847,13.9847,13.9677,13.9677,5600.0
2006-07-21 14:10:00,24.72,24.73,24.72,24.73,2200.0,13.9621,13.9677,13.9621,13.9677,2200.0
2006-07-21 14:20:00,24.73,24.77,24.73,24.77,8700.0,13.9677,13.9903,13.9677,13.9903,8700.0
2006-07-21 14:30:00,24.76,24.77,24.7,24.72,8400.0,13.9847,13.9903,13.9508,13.9621,8400.0
2006-07-21 14:40:00,24.72,24.73,24.7,24.7,5400.0,13.9621,13.9677,13.9508,13.9508,5400.0
2006-07-21 14:50:00,24.69,24.7,24.68,24.7,7500.0,13.9451,13.9508,13.9395,13.9508,7500.0
2006-07-21 15:00:00,24.69,24.74,24.69,24.74,9900.0,13.9451,13.9734,13.9451,13.9734,9900.0
2006-07-21 15:10:00,24.74,24.77,24.72,24.75,15400.0,13.9734,13.9903,13.9621,13.979,15400.0
2006-07-21 15:20:00,24.72,24.74,24.72,24.72,3800.0,13.9621,13.9734,13.9621,13.9621,3800.0
2006-07-21 15:30:00,24.73,24.77,24.73,24.76,15200.0,13.9677,13.9903,13.9677,13.9847,15200.0
2006-07-21 15:40:00,24.75,24.76,24.74,24.76,5100.0,13.979,13.9847,13.9734,13.9847,5100.0
2006-07-21 15:50:00,24.76,24.76,24.73,24.74,25800.0,13.9847,13.9847,13.9677,13.9734,25800.0
2006-07-24 09:30:00,24.75,24.84,24.72,24.82,12300.0,13.979,14.0298,13.9621,14.0185,12300.0
2006-07-24 09:40:00,24.78,24.86,24.74,24.86,10400.0,13.9959,14.0411,13.9734,14.0411,10400.0
2006-07-24 09:50:00,24.86,24.86,24.79,24.79,6600.0,14.0411,14.0411,14.0016,14.0016,6600.0
2006-07-24 10:00:00,24.79,24.82,24.73,24.73,8600.0,14.0016,14.0185,13.9677,13.9677,8600.0
2006-07-24 10:10:00,24.72,24.74,24.69,24.71,9100.0,13.9621,13.9734,13.9451,13.9564,9100.0
2006-07-24 10:20:00,24.71,24.81,24.7,24.75,17500.0,13.9564,14.0129,13.9508,13.979,17500.0
2006-07-24 10:30:00,24.75,24.81,24.72,24.78,17300.0,13.979,14.0129,13.9621,13.9959,17300.0
2006-07-24 10:40:00,24.79,24.8,24.74,24.8,13100.0,14.0016,14.0072,13.9734,14.0072,13100.0
2006-07-24 10:50:00,24.79,24.8,24.75,24.76,5400.0,14.0016,14.0072,13.979,13.9847,5400.0
2006-07-24 11:00:00,24.77,24.8,24.7,24.75,10300.0,13.9903,14.0072,13.9508,13.979,10300.0
2006-07-24 11:10:00,24.72,24.75,24.71,24.71,3700.0,13.9621,13.979,13.9564,13.9564,3700.0
2006-07-24 11:20:00,24.72,24.76,24.69,24.75,7000.0,13.9621,13.9847,13.9451,13.979,7000.0
2006-07-24 11:30:00,24.75,24.75,24.73,24.73,4600.0,13.979,13.979,13.9677,13.9677,4600.0
2006-07-24 11:40:00,24.74,24.75,24.73,24.73,6100.0,13.9734,13.979,13.9677,13.9677,6100.0
2006-07-24 11:50:00,24.74,24.76,24.72,24.74,4300.0,13.9734,13.9847,13.9621,13.9734,4300.0
2006-07-24 12:00:00,24.74,24.76,24.68,24.68,7300.0,13.9734,13.9847,13.9395,13.9395,7300.0
2006-07-24 12:10:00,24.68,24.69,24.67,24.67,2800.0,13.9395,13.9451,13.9338,13.9338,2800.0
2006-07-24 12:20:00,24.68,24.69,24.68,24.68,4200.0,13.9395,13.9451,13.9395,13.9395,4200.0
2006-07-24 12:30:00,24.67,24.7,24.66,24.7,7100.0,13.9338,13.9508,13.9282,13.9508,7100.0
2006-07-24 12:40:00,24.68,24.74,24.68,24.7,8900.0,13.9395,13.9734,13.9395,13.9508,8900.0
2006-07-24 12:50:00,24.69,24.69,24.64,24.66,3300.0,13.9451,13.9451,13.9169,13.9282,3300.0
2006-07-24 13:00:00,24.66,24.68,24.66,24.67,5400.0,13.9282,13.9395,13.9282,13.9338,5400.0
2006-07-24 13:10:00,24.66,24.68,24.66,24.67,8400.0,13.9282,13.9395,13.9282,13.9338,8400.0
2006-07-24 13:20:00,24.67,24.73,24.67,24.72,10200.0,13.9338,13.9677,13.9338,13.9621,10200.0
2006-07-24 13:30:00,24.71,24.74,24.71,24.73,8400.0,13.9564,13.9734,13.9564,13.9677,8400.0
2006-07-24 13:40:00,24.74,24.8,24.74,24.78,39000.0,13.9734,14.0072,13.9734,13.9959,39000.0
2006-07-24 13:50:00,24.78,24.79,24.77,24.77,3200.0,13.9959,14.0016,13.9903,13.9903,3200.0
2006-07-24 14:00:00,24.77,24.79,24.76,24.78,8300.0,13.9903,14.0016,13.9847,13.9959,8300.0
2006-07-24 14:10:00,24.77,24.78,24.74,24.74,3700.0,13.9903,13.9959,13.9734,13.9734,3700.0
2006-07-24 14:20:00,24.74,24.74,24.72,24.74,6700.0,13.9734,13.9734,13.9621,13.9734,6700.0
2006-07-24 14:30:00,24.74,24.8,24.74,24.79,11800.0,13.9734,14.0072,13.9734,14.0016,11800.0
2006-07-24 14:40:00,24.78,24.82,24.76,24.81,13500.0,13.9959,14.0185,13.9847,14.0129,13500.0
2006-07-24 14:50:00,24.8,24.81,24.8,24.8,4300.0,14.0072,14.0129,14.0072,14.0072,4300.0
2006-07-24 15:00:00,24.8,24.84,24.8,24.84,12500.0,14.0072,14.0298,14.0072,14.0298,12500.0
2006-07-24 15:10:00,24.84,24.86,24.83,24.86,14500.0,14.0298,14.0411,14.0242,14.0411,14500.0
2006-07-24 15:20:00,24.86,24.87,24.83,24.87,15300.0,14.0411,14.0468,14.0242,14.0468,15300.0
2006-07-24 15:30:00,24.88,24.9,24.85,24.85,12000.0,14.0524,14.0637,14.0355,14.0355,12000.0
2006-07-24 15:40:00,24.86,24.88,24.84,24.87,11000.0,14.0411,14.0524,14.0298,14.0468,11000.0
2006-07-24 15:50:00,24.87,24.9,24.85,24.89,21500.0,14.0468,14.0637,14.0355,14.0581,21500.0
2006-07-25 09:30:00,24.98,24.98,24.86,24.86,32000.0,14.1089,14.1089,14.0411,14.0411,32000.0
2006-07-25 09:40:00,24.8,24.84,24.76,24.83,7000.0,14.0072,14.0298,13.9847,14.0242,7000.0
2006-07-25 09:50:00,24.83,24.96,24.83,24.93,5600.0,14.0242,14.0976,14.0242,14.0807,5600.0
2006-07-25 10:00:00,24.93,25.1,24.92,25.1,30800.0,14.0807,14.1767,14.075,14.1767,30800.0
2006-07-25 10:10:00,25.07,25.08,25.02,25.03,10100.0,14.1597,14.1654,14.1315,14.1372,10100.0
2006-07-25 10:20:00,25.02,25.04,24.93,24.93,6100.0,14.1315,14.1428,14.0807,14.0807,6100.0
2006-07-25 10:30:00,24.95,24.95,24.8,24.82,22900.0,14.092,14.092,14.0072,14.0185,22900.0
2006-07-25 10:40:00,24.82,24.9,24.81,24.83,12200.0,14.0185,14.0637,14.0129,14.0242,12200.0
2006-07-25 10:50:00,24.83,24.9,24.82,24.9,5700.0,14.0242,14.0637,14.0185,14.0637,5700.0
2006-07-25 11:00:00,24.9,24.93,24.87,24.9,12000.0,14.0637,14.0807,14.0468,14.0637,12000.0
2006-07-25 11:10:00,24.9,24.94,24.87,24.9,7500.0,14.0637,14.0863,14.0468,14.0637,7500.0
2006-07-25 11:20:00,24.93,24.99,24.91,24.95,8700.0,14.0807,14.1146,14.0694,14.092,8700.0
2006-07-25 11:30:00,24.97,25.02,24.95,25.02,9600.0,14.1033,14.1315,14.092,14.1315,9600.0
2006-07-25 11:40:00,25.0,25.01,24.96,25.0,36000.0,14.1202,14.1259,14.0976,14.1202,36000.0
2006-07-25 11:50:00,25.0,25.04,24.98,24.99,29200.0,14.1202,14.1428,14.1089,14.1146,29200.0
2006-07-25 12:00:00,25.0,25.0,24.93,24.99,26800.0,14.1202,14.1202,14.0807,14.1146,26800.0
2006-07-25 12:10:00,24.99,25.04,24.97,25.04,3400.0,14.1146,14.1428,14.1033,14.1428,3400.0
2006-07-25 12:20:00,25.02,25.05,25.02,25.05,9500.0,14.1315,14.1484,14.1315,14.1484,9500.0
2006-07-25 12:30:00,25.06,25.07,25.04,25.04,10800.0,14.1541,14.1597,14.1428,14.1428,10800.0
2006-07-25 12:40:00,25.03,25.05,25.01,25.01,13500.0,14.1372,14.1484,14.1259,14.1259,13500.0
2006-07-25 12:50:00,25.02,25.04,25.01,25.04,15200.0,14.1315,14.1428,14.1259,14.1428,15200.0
2006-07-25 13:00:00,25.03,25.05,25.0,25.03,22700.0,14.1372,14.1484,14.1202,14.1372,22700.0
2006-07-25 13:10:00,25.04,25.04,25.02,25.04,7100.0,14.1428,14.1428,14.1315,14.1428,7100.0
2006-07-25 13:20:00,25.04,25.09,25.04,25.07,8000.0,14.1428,14.171,14.1428,14.1597,8000.0
2006-07-25 13:30:00,25.08,25.08,25.05,25.06,14900.0,14.1654,14.1654,14.1484,14.1541,14900.0
2006-07-25 13:40:00,25.06,25.07,25.05,25.06,13000.0,14.1541,14.1597,14.1484,14.1541,13000.0
2006-07-25 13:50:00,25.05,25.06,25.05,25.06,8700.0,14.1484,14.1541,14.1484,14.1541,8700.0
2006-07-25 14:00:00,25.06,25.08,25.05,25.05,29900.0,14.1541,14.1654,14.1484,14.1484,29900.0
2006-07-25 14:10:00,25.06,25.06,25.04,25.05,20200.0,14.1541,14.1541,14.1428,14.1484,20200.0
2006-07-25 14:20:00,25.06,25.09,25.04,25.08,30000.0,14.1541,14.171,14.1428,14.1654,30000.0
2006-07-25 14:30:00,25.1,25.1,25.04,25.07,21200.0,14.1767,14.1767,14.1428,14.1597,21200.0
2006-07-25 14:40:00,25.07,25.09,25.04,25.09,28000.0,14.1597,14.171,14.1428,14.171,28000.0
2006-07-25 14:50:00,25.09,25.14,25.08,25.12,39200.0,14.171,14.1993,14.1654,14.188,39200.0
2006-07-25 15:00:00,25.12,25.15,25.1,25.15,35700.0,14.188,14.2049,14.1767,14.2049,35700.0
2006-07-25 15:10:00,25.14,25.19,25.13,25.19,27500.0,14.1993,14.2275,14.1936,14.2275,27500.0
2006-07-25 15:20:00,25.18,25.19,25.17,25.18,18800.0,14.2219,14.2275,14.2162,14.2219,18800.0
2006-07-25 15:30:00,25.18,25.2,25.16,25.16,31100.0,14.2219,14.2332,14.2106,14.2106,31100.0
2006-07-25 15:40:00,25.17,25.19,25.13,25.15,33700.0,14.2162,14.2275,14.1936,14.2049,33700.0
2006-07-25 15:50:00,25.16,25.16,25.13,25.14,35300.0,14.2106,14.2106,14.1936,14.1993,35300.0
2006-07-26 09:30:00,26.09,27.45,25.91,27.45,5600.0,14.7358,15.504,14.6342,15.504,5600.0
2006-07-26 09:40:00,27.21,27.62,26.94,27.27,98500.0,15.3684,15.6,15.2159,15.4023,98500.0
2006-07-26 09:50:00,27.27,27.36,27.11,27.32,103300.0,15.4023,15.4532,15.312,15.4306,103300.0
2006-07-26 10:00:00,27.31,27.36,27.15,27.27,152000.0,15.4249,15.4532,15.3345,15.4023,152000.0
2006-07-26 10:10:00,27.27,27.41,27.25,27.4,171000.0,15.4023,15.4814,15.391,15.4757,171000.0
2006-07-26 10:20:00,27.39,27.47,27.37,27.44,81000.0,15.4701,15.5153,15.4588,15.4983,81000.0
2006-07-26 10:30:00,27.44,27.75,27.39,27.71,107000.0,15.4983,15.6734,15.4701,15.6508,107000.0
2006-07-26 10:40:00,27.71,27.71,27.47,27.58,110000.0,15.6508,15.6508,15.5153,15.5774,110000.0
2006-07-26 10:50:00,27.58,27.64,27.35,27.5,140800.0,15.5774,15.6113,15.4475,15.5322,140800.0
2006-07-26 11:00:00,27.5,27.61,27.49,27.58,108300.0,15.5322,15.5944,15.5266,15.5774,108300.0
2006-07-26 11:10:00,27.59,27.6,27.55,27.56,27400.0,15.5831,15.5887,15.5605,15.5661,27400.0
2006-07-26 11:20:00,27.56,27.57,27.46,27.47,28100.0,15.5661,15.5718,15.5096,15.5153,28100.0
2006-07-26 11:30:00,27.48,27.65,27.48,27.65,82100.0,15.5209,15.6169,15.5209,15.6169,82100.0
2006-07-26 11:40:00,27.65,27.81,27.59,27.74,81800.0,15.6169,15.7073,15.5831,15.6678,81800.0
2006-07-26 11:50:00,27.74,27.81,27.68,27.81,70400.0,15.6678,15.7073,15.6339,15.7073,70400.0
2006-07-26 12:00:00,27.81,27.81,27.68,27.68,39900.0,15.7073,15.7073,15.6339,15.6339,39900.0
2006-07-26 12:10:00,27.68,27.68,27.64,27.64,38800.0,15.6339,15.6339,15.6113,15.6113,38800.0
2006-07-26 12:20:00,27.64,27.64,27.61,27.62,23900.0,15.6113,15.6113,15.5944,15.6,23900.0
2006-07-26 12:30:00,27.62,27.62,27.61,27.61,34800.0,15.6,15.6,15.5944,15.5944,34800.0
2006-07-26 12:40:00,27.62,27.69,27.61,27.69,20900.0,15.6,15.6395,15.5944,15.6395,20900.0
2006-07-26 12:50:00,27.69,27.77,27.69,27.73,50600.0,15.6395,15.6847,15.6395,15.6621,50600.0
2006-07-26 13:00:00,27.73,27.74,27.73,27.73,20500.0,15.6621,15.6678,15.6621,15.6621,20500.0
2006-07-26 13:10:00,27.73,27.77,27.73,27.77,49000.0,15.6621,15.6847,15.6621,15.6847,49000.0
2006-07-26 13:20:00,27.77,27.97,27.76,27.89,74000.0,15.6847,15.7977,15.6791,15.7525,74000.0
2006-07-26 13:30:00,27.9,27.93,27.72,27.73,50000.0,15.7582,15.7751,15.6565,15.6621,50000.0
2006-07-26 13:40:00,27.73,27.73,27.59,27.72,26400.0,15.6621,15.6621,15.5831,15.6565,26400.0
2006-07-26 13:50:00,27.72,27.73,27.67,27.68,15500.0,15.6565,15.6621,15.6282,15.6339,15500.0
2006-07-26 14:00:00,27.67,27.67,27.54,27.66,132400.0,15.6282,15.6282,15.5548,15.6226,132400.0
2006-07-26 14:10:00,27.65,27.7,27.59,27.62,42900.0,15.6169,15.6452,15.5831,15.6,42900.0
2006-07-26 14:20:00,27.62,27.63,27.58,27.58,36200.0,15.6,15.6057,15.5774,15.5774,36200.0
2006-07-26 14:30:00,27.59,27.75,27.59,27.73,44600.0,15.5831,15.6734,15.5831,15.6621,44600.0
2006-07-26 14:40:00,27.74,27.77,27.7,27.7,186800.0,15.6678,15.6847,15.6452,15.6452,186800.0
2006-07-26 14:50:00,27.71,27.8,27.69,27.77,52100.0,15.6508,15.7017,15.6395,15.6847,52100.0
2006-07-26 15:00:00,27.77,27.77,27.69,27.7,41400.0,15.6847,15.6847,15.6395,15.6452,41400.0
2006-07-26 15:10:00,27.7,27.72,27.67,27.72,116400.0,15.6452,15.6565,15.6282,15.6565,116400.0
2006-07-26 15:20:00,27.72,27.75,27.71,27.72,154100.0,15.6565,15.6734,15.6508,15.6565,154100.0
2006-07-26 15:30:00,27.71,27.77,27.71,27.76,54500.0,15.6508,15.6847,15.6508,15.6791,54500.0
2006-07-26 15:40:00,27.75,27.76,27.71,27.71,64500.0,15.6734,15.6791,15.6508,15.6508,64500.0
2006-07-26 15:50:00,27.71,27.72,27.67,27.68,119900.0,15.6508,15.6565,15.6282,15.6339,119900.0
2006-07-27 09:30:00,27.8,27.97,27.78,27.97,71900.0,15.7017,15.7977,15.6904,15.7977,71900.0
2006-07-27 09:40:00,27.97,28.14,27.89,27.89,63800.0,15.7977,15.8937,15.7525,15.7525,63800.0
2006-07-27 09:50:00,27.89,27.91,27.84,27.84,54400.0,15.7525,15.7638,15.7243,15.7243,54400.0
2006-07-27 10:00:00,27.83,27.84,27.73,27.78,28900.0,15.7186,15.7243,15.6621,15.6904,28900.0
2006-07-27 10:10:00,27.78,27.78,27.69,27.71,15100.0,15.6904,15.6904,15.6395,15.6508,15100.0
2006-07-27 10:20:00,27.69,27.69,27.5,27.51,60500.0,15.6395,15.6395,15.5322,15.5379,60500.0
2006-07-27 10:30:00,27.52,27.61,27.52,27.6,74700.0,15.5435,15.5944,15.5435,15.5887,74700.0
2006-07-27 10:40:00,27.59,27.76,27.59,27.76,127600.0,15.5831,15.6791,15.5831,15.6791,127600.0
2006-07-27 10:50:00,27.75,27.76,27.68,27.69,96100.0,15.6734,15.6791,15.6339,15.6395,96100.0
2006-07-27 11:00:00,27.69,27.79,27.69,27.76,43000.0,15.6395,15.696,15.6395,15.6791,43000.0
2006-07-27 11:10:00,27.75,27.76,27.68,27.69,42000.0,15.6734,15.6791,15.6339,15.6395,42000.0
2006-07-27 11:20:00,27.7,27.73,27.69,27.69,34100.0,15.6452,15.6621,15.6395,15.6395,34100.0
2006-07-27 11:30:00,27.7,27.75,27.69,27.73,30400.0,15.6452,15.6734,15.6395,15.6621,30400.0
2006-07-27 11:40:00,27.71,27.71,27.65,27.7,24100.0,15.6508,15.6508,15.6169,15.6452,24100.0
2006-07-27 11:50:00,27.7,27.73,27.69,27.73,14300.0,15.6452,15.6621,15.6395,15.6621,14300.0
2006-07-27 12:00:00,27.73,27.79,27.69,27.79,31100.0,15.6621,15.696,15.6395,15.696,31100.0
2006-07-27 12:10:00,27.77,27.79,27.76,27.79,13100.0,15.6847,15.696,15.6791,15.696,13100.0
2006-07-27 12:20:00,27.78,27.83,27.75,27.75,17100.0,15.6904,15.7186,15.6734,15.6734,17100.0
2006-07-27 12:30:00,27.74,27.78,27.73,27.74,15200.0,15.6678,15.6904,15.6621,15.6678,15200.0
2006-07-27 12:40:00,27.74,27.75,27.69,27.74,12500.0,15.6678,15.6734,15.6395,15.6678,12500.0
2006-07-27 12:50:00,27.74,27.76,27.74,27.76,32600.0,15.6678,15.6791,15.6678,15.6791,32600.0
2006-07-27 13:00:00,27.76,27.76,27.73,27.74,16900.0,15.6791,15.6791,15.6621,15.6678,16900.0
2006-07-27 13:10:00,27.74,27.74,27.69,27.7,19100.0,15.6678,15.6678,15.6395,15.6452,19100.0
2006-07-27 13:20:00,27.7,27.75,27.7,27.7,17600.0,15.6452,15.6734,15.6452,15.6452,17600.0
2006-07-27 13:30:00,27.71,27.72,27.64,27.67,22200.0,15.6508,15.6565,15.6113,15.6282,22200.0
2006-07-27 13:40:00,27.66,27.71,27.66,27.71,20800.0,15.6226,15.6508,15.6226,15.6508,20800.0
2006-07-27 13:50:00,27.7,27.71,27.69,27.7,9500.0,15.6452,15.6508,15.6395,15.6452,9500.0
2006-07-27 14:00:00,27.69,27.75,27.66,27.75,30800.0,15.6395,15.6734,15.6226,15.6734,30800.0
2006-07-27 14:10:00,27.75,27.75,27.72,27.75,18800.0,15.6734,15.6734,15.6565,15.6734,18800.0
2006-07-27 14:20:00,27.75,27.75,27.71,27.72,22900.0,15.6734,15.6734,15.6508,15.6565,22900.0
2006-07-27 14:30:00,27.73,27.73,27.64,27.64,19400.0,15.6621,15.6621,15.6113,15.6113,19400.0
2006-07-27 14:40:00,27.65,27.65,27.58,27.59,18500.0,15.6169,15.6169,15.5774,15.5831,18500.0
2006-07-27 14:50:00,27.59,27.61,27.58,27.6,31600.0,15.5831,15.5944,15.5774,15.5887,31600.0
2006-07-27 15:00:00,27.61,27.61,27.57,27.58,20600.0,15.5944,15.5944,15.5718,15.5774,20600.0
2006-07-27 15:10:00,27.57,27.58,27.54,27.54,31300.0,15.5718,15.5774,15.5548,15.5548,31300.0
2006-07-27 15:20:00,27.54,27.55,27.52,27.52,16300.0,15.5548,15.5605,15.5435,15.5435,16300.0
2006-07-27 15:30:00,27.52,27.54,27.52,27.54,38900.0,15.5435,15.5548,15.5435,15.5548,38900.0
2006-07-27 15:40:00,27.54,27.57,27.53,27.54,40700.0,15.5548,15.5718,15.5492,15.5548,40700.0
2006-07-27 15:50:00,27.54,27.55,27.53,27.55,39400.0,15.5548,15.5605,15.5492,15.5605,39400.0
2006-07-28 09:30:00,27.55,27.6,27.41,27.58,14600.0,15.5605,15.5887,15.4814,15.5774,14600.0
2006-07-28 09:40:00,27.6,27.75,27.54,27.64,19000.0,15.5887,15.6734,15.5548,15.6113,19000.0
2006-07-28 09:50:00,27.61,27.7,27.61,27.65,13200.0,15.5944,15.6452,15.5944,15.6169,13200.0
2006-07-28 10:00:00,27.63,27.66,27.52,27.52,15900.0,15.6057,15.6226,15.5435,15.5435,15900.0
2006-07-28 10:10:00,27.53,27.6,27.52,27.6,11100.0,15.5492,15.5887,15.5435,15.5887,11100.0
2006-07-28 10:20:00,27.57,27.57,27.47,27.49,12500.0,15.5718,15.5718,15.5153,15.5266,12500.0
2006-07-28 10:30:00,27.48,27.55,27.48,27.55,4000.0,15.5209,15.5605,15.5209,15.5605,4000.0
2006-07-28 10:40:00,27.55,27.59,27.52,27.57,9700.0,15.5605,15.5831,15.5435,15.5718,9700.0
2006-07-28 10:50:00,27.57,27.58,27.46,27.5,19900.0,15.5718,15.5774,15.5096,15.5322,19900.0
2006-07-28 11:00:00,27.51,27.56,27.46,27.52,28300.0,15.5379,15.5661,15.5096,15.5435,28300.0
2006-07-28 11:10:00,27.51,27.58,27.51,27.54,19100.0,15.5379,15.5774,15.5379,15.5548,19100.0
2006-07-28 11:20:00,27.56,27.59,27.52,27.58,11000.0,15.5661,15.5831,15.5435,15.5774,11000.0
2006-07-28 11:30:00,27.6,27.6,27.57,27.58,18700.0,15.5887,15.5887,15.5718,15.5774,18700.0
2006-07-28 11:40:00,27.58,27.6,27.55,27.6,47500.0,15.5774,15.5887,15.5605,15.5887,47500.0
2006-07-28 11:50:00,27.61,27.65,27.59,27.61,25100.0,15.5944,15.6169,15.5831,15.5944,25100.0
2006-07-28 12:00:00,27.61,27.64,27.59,27.64,22000.0,15.5944,15.6113,15.5831,15.6113,22000.0
2006-07-28 12:10:00,27.64,27.64,27.58,27.6,12000.0,15.6113,15.6113,15.5774,15.5887,12000.0
2006-07-28 12:20:00,27.6,27.62,27.59,27.59,13200.0,15.5887,15.6,15.5831,15.5831,13200.0
2006-07-28 12:30:00,27.59,27.6,27.56,27.56,15300.0,15.5831,15.5887,15.5661,15.5661,15300.0
2006-07-28 12:40:00,27.56,27.58,27.51,27.54,23500.0,15.5661,15.5774,15.5379,15.5548,23500.0
2006-07-28 12:50:00,27.52,27.57,27.52,27.57,13300.0,15.5435,15.5718,15.5435,15.5718,13300.0
2006-07-28 13:00:00,27.57,27.6,27.57,27.59,12400.0,15.5718,15.5887,15.5718,15.5831,12400.0
2006-07-28 13:10:00,27.59,27.59,27.51,27.52,17300.0,15.5831,15.5831,15.5379,15.5435,17300.0
2006-07-28 13:20:00,27.52,27.56,27.51,27.55,7600.0,15.5435,15.5661,15.5379,15.5605,7600.0
2006-07-28 13:30:00,27.55,27.55,27.51,27.51,10000.0,15.5605,15.5605,15.5379,15.5379,10000.0
2006-07-28 13:40:00,27.5,27.51,27.45,27.46,14700.0,15.5322,15.5379,15.504,15.5096,14700.0
2006-07-28 13:50:00,27.46,27.48,27.44,27.44,14200.0,15.5096,15.5209,15.4983,15.4983,14200.0
2006-07-28 14:00:00,27.45,27.45,27.35,27.38,26900.0,15.504,15.504,15.4475,15.4644,26900.0
2006-07-28 14:10:00,27.39,27.44,27.39,27.42,8600.0,15.4701,15.4983,15.4701,15.487,8600.0
2006-07-28 14:20:00,27.43,27.44,27.41,27.42,17100.0,15.4927,15.4983,15.4814,15.487,17100.0
2006-07-28 14:30:00,27.41,27.42,27.38,27.42,14500.0,15.4814,15.487,15.4644,15.487,14500.0
2006-07-28 14:40:00,27.42,27.42,27.41,27.42,8600.0,15.487,15.487,15.4814,15.487,8600.0
2006-07-28 14:50:00,27.41,27.42,27.38,27.38,17500.0,15.4814,15.487,15.4644,15.4644,17500.0
2006-07-28 15:00:00,27.38,27.4,27.32,27.33,35500.0,15.4644,15.4757,15.4306,15.4362,35500.0
2006-07-28 15:10:00,27.33,27.38,27.32,27.36,21000.0,15.4362,15.4644,15.4306,15.4532,21000.0
2006-07-28 15:20:00,27.37,27.37,27.31,27.33,24300.0,15.4588,15.4588,15.4249,15.4362,24300.0
2006-07-28 15:30:00,27.34,27.39,27.33,27.39,20300.0,15.4419,15.4701,15.4362,15.4701,20300.0
2006-07-28 15:40:00,27.39,27.41,27.31,27.31,40600.0,15.4701,15.4814,15.4249,15.4249,40600.0
2006-07-28 15:50:00,27.31,27.34,27.27,27.34,55300.0,15.4249,15.4419,15.4023,15.4419,55300.0
2006-07-31 09:30:00,27.21,27.22,27.03,27.03,10700.0,15.3684,15.3741,15.2668,15.2668,10700.0
2006-07-31 09:40:00,27.02,27.15,27.02,27.15,7000.0,15.2611,15.3345,15.2611,15.3345,7000.0
2006-07-31 09:50:00,27.15,27.25,27.12,27.21,13300.0,15.3345,15.391,15.3176,15.3684,13300.0
2006-07-31 10:00:00,27.21,27.21,27.1,27.15,9300.0,15.3684,15.3684,15.3063,15.3345,9300.0
2006-07-31 10:10:00,27.15,27.17,27.08,27.15,9700.0,15.3345,15.3458,15.295,15.3345,9700.0
2006-07-31 10:20:00,27.15,27.24,27.13,27.21,7700.0,15.3345,15.3854,15.3232,15.3684,7700.0
2006-07-31 10:30:00,27.22,27.22,27.09,27.1,14400.0,15.3741,15.3741,15.3007,15.3063,14400.0
2006-07-31 10:40:00,27.14,27.18,27.08,27.08,14800.0,15.3289,15.3515,15.295,15.295,14800.0
2006-07-31 10:50:00,27.12,27.19,27.11,27.17,20400.0,15.3176,15.3571,15.312,15.3458,20400.0
2006-07-31 11:00:00,27.17,27.19,27.02,27.02,18800.0,15.3458,15.3571,15.2611,15.2611,18800.0
2006-07-31 11:10:00,27.03,27.11,26.96,27.05,27100.0,15.2668,15.312,15.2272,15.2781,27100.0
2006-07-31 11:20:00,27.06,27.17,27.01,27.11,33300.0,15.2837,15.3458,15.2555,15.312,33300.0
2006-07-31 11:30:00,27.11,27.14,27.1,27.14,9400.0,15.312,15.3289,15.3063,15.3289,9400.0
2006-07-31 11:40:00,27.14,27.16,27.13,27.15,7900.0,15.3289,15.3402,15.3232,15.3345,7900.0
2006-07-31 11:50:00,27.16,27.21,27.15,27.2,15300.0,15.3402,15.3684,15.3345,15.3628,15300.0
2006-07-31 12:00:00,27.19,27.19,27.12,27.18,19700.0,15.3571,15.3571,15.3176,15.3515,19700.0
2006-07-31 12:10:00,27.18,27.19,27.13,27.13,15400.0,15.3515,15.3571,15.3232,15.3232,15400.0
2006-07-31 12:20:00,27.13,27.14,27.08,27.09,9400.0,15.3232,15.3289,15.295,15.3007,9400.0
2006-07-31 12:30:00,27.09,27.09,27.03,27.06,11700.0,15.3007,15.3007,15.2668,15.2837,11700.0
2006-07-31 12:40:00,27.05,27.09,27.04,27.08,11500.0,15.2781,15.3007,15.2724,15.295,11500.0
2006-07-31 12:50:00,27.08,27.13,27.06,27.11,14900.0,15.295,15.3232,15.2837,15.312,14900.0
2006-07-31 13:00:00,27.1,27.19,27.1,27.17,14700.0,15.3063,15.3571,15.3063,15.3458,14700.0
2006-07-31 13:10:00,27.17,27.2,27.13,27.18,13400.0,15.3458,15.3628,15.3232,15.3515,13400.0
2006-07-31 13:20:00,27.2,27.21,27.18,27.19,21400.0,15.3628,15.3684,15.3515,15.3571,21400.0
2006-07-31 13:30:00,27.19,27.2,27.16,27.16,31700.0,15.3571,15.3628,15.3402,15.3402,31700.0
2006-07-31 13:40:00,27.18,27.2,27.17,27.17,34100.0,15.3515,15.3628,15.3458,15.3458,34100.0
2006-07-31 13:50:00,27.18,27.18,27.13,27.15,12600.0,15.3515,15.3515,15.3232,15.3345,12600.0
2006-07-31 14:00:00,27.15,27.16,27.14,27.15,14900.0,15.3345,15.3402,15.3289,15.3345,14900.0
2006-07-31 14:10:00,27.15,27.15,27.12,27.13,15600.0,15.3345,15.3345,15.3176,15.3232,15600.0
2006-07-31 14:20:00,27.13,27.13,27.12,27.13,14100.0,15.3232,15.3232,15.3176,15.3232,14100.0
2006-07-31 14:30:00,27.13,27.16,27.11,27.12,18200.0,15.3232,15.3402,15.312,15.3176,18200.0
2006-07-31 14:40:00,27.12,27.12,27.09,27.11,22200.0,15.3176,15.3176,15.3007,15.312,22200.0
2006-07-31 14:50:00,27.11,27.11,27.1,27.11,13600.0,15.312,15.312,15.3063,15.312,13600.0
2006-07-31 15:00:00,27.11,27.11,27.09,27.1,19500.0,15.312,15.312,15.3007,15.3063,19500.0
2006-07-31 15:10:00,27.1,27.14,27.09,27.14,23600.0,15.3063,15.3289,15.3007,15.3289,23600.0
2006-07-31 15:20:00,27.15,27.17,27.14,27.15,22900.0,15.3345,15.3458,15.3289,15.3345,22900.0
2006-07-31 15:30:00,27.15,27.19,27.14,27.18,13400.0,15.3345,15.3571,15.3289,15.3515,13400.0
2006-07-31 15:40:00,27.18,27.19,27.17,27.17,24100.0,15.3515,15.3571,15.3458,15.3458,24100.0
2006-07-31 15:50:00,27.16,27.17,27.13,27.15,50900.0,15.3402,15.3458,15.3232,15.3345,50900.0
2006-08-01 09:30:00,27.05,27.14,26.9,27.14,14600.0,15.2781,15.3289,15.1933,15.3289,14600.0
2006-08-01 09:40:00,27.14,27.19,27.11,27.19,12600.0,15.3289,15.3571,15.312,15.3571,12600.0
2006-08-01 09:50:00,27.19,27.23,27.18,27.23,26200.0,15.3571,15.3797,15.3515,15.3797,26200.0
2006-08-01 10:00:00,27.23,27.28,27.15,27.17,25000.0,15.3797,15.408,15.3345,15.3458,25000.0
2006-08-01 10:10:00,27.18,27.19,27.15,27.18,10300.0,15.3515,15.3571,15.3345,15.3515,10300.0
2006-08-01 10:20:00,27.21,27.27,27.21,27.24,13700.0,15.3684,15.4023,15.3684,15.3854,13700.0
2006-08-01 10:30:00,27.25,27.28,27.23,27.23,20200.0,15.391,15.408,15.3797,15.3797,20200.0
2006-08-01 10:40:00,27.23,27.23,27.21,27.22,8300.0,15.3797,15.3797,15.3684,15.3741,8300.0
2006-08-01 10:50:00,27.21,27.22,27.17,27.18,19000.0,15.3684,15.3741,15.3458,15.3515,19000.0
2006-08-01 11:00:00,27.19,27.21,27.18,27.21,7900.0,15.3571,15.3684,15.3515,15.3684,7900.0
2006-08-01 11:10:00,27.2,27.21,27.19,27.2,13300.0,15.3628,15.3684,15.3571,15.3628,13300.0
2006-08-01 11:20:00,27.19,27.2,27.19,27.2,9400.0,15.3571,15.3628,15.3571,15.3628,9400.0
2006-08-01 11:30:00,27.2,27.21,27.19,27.21,29700.0,15.3628,15.3684,15.3571,15.3684,29700.0
2006-08-01 11:40:00,27.21,27.23,27.2,27.21,12300.0,15.3684,15.3797,15.3628,15.3684,12300.0
2006-08-01 11:50:00,27.21,27.29,27.2,27.28,14300.0,15.3684,15.4136,15.3628,15.408,14300.0
2006-08-01 12:00:00,27.29,27.29,27.26,27.27,8000.0,15.4136,15.4136,15.3967,15.4023,8000.0
2006-08-01 12:10:00,27.26,27.29,27.25,27.27,15000.0,15.3967,15.4136,15.391,15.4023,15000.0
2006-08-01 12:20:00,27.26,27.27,27.24,27.24,5700.0,15.3967,15.4023,15.3854,15.3854,5700.0
2006-08-01 12:30:00,27.25,27.25,27.22,27.24,9900.0,15.391,15.391,15.3741,15.3854,9900.0
2006-08-01 12:40:00,27.24,27.25,27.23,27.25,6600.0,15.3854,15.391,15.3797,15.391,6600.0
2006-08-01 12:50:00,27.25,27.26,27.23,27.24,9100.0,15.391,15.3967,15.3797,15.3854,9100.0
2006-08-01 13:00:00,27.24,27.25,27.23,27.24,6500.0,15.3854,15.391,15.3797,15.3854,6500.0
2006-08-01 13:10:00,27.23,27.23,27.19,27.2,8200.0,15.3797,15.3797,15.3571,15.3628,8200.0
2006-08-01 13:20:00,27.2,27.22,27.17,27.21,12800.0,15.3628,15.3741,15.3458,15.3684,12800.0
2006-08-01 13:30:00,27.21,27.23,27.19,27.23,8800.0,15.3684,15.3797,15.3571,15.3797,8800.0
2006-08-01 13:40:00,27.23,27.29,27.22,27.29,9800.0,15.3797,15.4136,15.3741,15.4136,9800.0
2006-08-01 13:50:00,27.3,27.3,27.25,27.25,11600.0,15.4193,15.4193,15.391,15.391,11600.0
2006-08-01 14:00:00,27.25,27.28,27.25,27.27,16300.0,15.391,15.408,15.391,15.4023,16300.0
2006-08-01 14:10:00,27.28,27.28,27.26,27.28,8800.0,15.408,15.408,15.3967,15.408,8800.0
2006-08-01 14:20:00,27.28,27.28,27.25,27.26,11400.0,15.408,15.408,15.391,15.3967,11400.0
2006-08-01 14:30:00,27.25,27.26,27.25,27.25,8100.0,15.391,15.3967,15.391,15.391,8100.0
2006-08-01 14:40:00,27.25,27.25,27.2,27.23,16300.0,15.391,15.391,15.3628,15.3797,16300.0
2006-08-01 14:50:00,27.24,27.26,27.24,27.26,7200.0,15.3854,15.3967,15.3854,15.3967,7200.0
2006-08-01 15:00:00,27.26,27.29,27.25,27.27,12300.0,15.3967,15.4136,15.391,15.4023,12300.0
2006-08-01 15:10:00,27.27,27.27,27.24,27.25,13900.0,15.4023,15.4023,15.3854,15.391,13900.0
2006-08-01 15:20:00,27.25,27.26,27.25,27.26,11900.0,15.391,15.3967,15.391,15.3967,11900.0
2006-08-01 15:30:00,27.24,27.26,27.24,27.24,15500.0,15.3854,15.3967,15.3854,15.3854,15500.0
2006-08-01 15:40:00,27.25,27.25,27.24,27.25,23300.0,15.391,15.391,15.3854,15.391,23300.0
2006-08-01 15:50:00,27.25,27.25,27.21,27.22,28500.0,15.391,15.391,15.3684,15.3741,28500.0
2006-08-02 09:30:00,27.28,27.31,27.22,27.24,14300.0,15.408,15.4249,15.3741,15.3854,14300.0
2006-08-02 09:40:00,27.24,27.29,27.22,27.28,9300.0,15.3854,15.4136,15.3741,15.408,9300.0
2006-08-02 09:50:00,27.28,27.29,27.18,27.25,12800.0,15.408,15.4136,15.3515,15.391,12800.0
2006-08-02 10:00:00,27.24,27.27,27.18,27.21,12500.0,15.3854,15.4023,15.3515,15.3684,12500.0
2006-08-02 10:10:00,27.2,27.22,27.17,27.21,7800.0,15.3628,15.3741,15.3458,15.3684,7800.0
2006-08-02 10:20:00,27.2,27.24,27.19,27.23,15900.0,15.3628,15.3854,15.3571,15.3797,15900.0
2006-08-02 10:30:00,27.22,27.29,27.17,27.24,6800.0,15.3741,15.4136,15.3458,15.3854,6800.0
2006-08-02 10:40:00,27.24,27.26,27.18,27.2,7600.0,15.3854,15.3967,15.3515,15.3628,7600.0
2006-08-02 10:50:00,27.2,27.23,27.2,27.22,7000.0,15.3628,15.3797,15.3628,15.3741,7000.0
2006-08-02 11:00:00,27.21,27.21,27.17,27.2,10100.0,15.3684,15.3684,15.3458,15.3628,10100.0
2006-08-02 11:10:00,27.21,27.29,27.2,27.26,6800.0,15.3684,15.4136,15.3628,15.3967,6800.0
2006-08-02 11:20:00,27.27,27.3,27.23,27.23,9300.0,15.4023,15.4193,15.3797,15.3797,9300.0
2006-08-02 11:30:00,27.23,27.27,27.23,27.23,9100.0,15.3797,15.4023,15.3797,15.3797,9100.0
2006-08-02 11:40:00,27.23,27.25,27.22,27.25,13300.0,15.3797,15.391,15.3741,15.391,13300.0
2006-08-02 11:50:00,27.24,27.29,27.22,27.27,6700.0,15.3854,15.4136,15.3741,15.4023,6700.0
2006-08-02 12:00:00,27.26,27.28,27.25,27.27,7900.0,15.3967,15.408,15.391,15.4023,7900.0
2006-08-02 12:10:00,27.27,27.27,27.23,27.23,10500.0,15.4023,15.4023,15.3797,15.3797,10500.0
2006-08-02 12:20:00,27.23,27.24,27.22,27.23,9000.0,15.3797,15.3854,15.3741,15.3797,9000.0
2006-08-02 12:30:00,27.23,27.23,27.21,27.22,3900.0,15.3797,15.3797,15.3684,15.3741,3900.0
2006-08-02 12:40:00,27.21,27.22,27.19,27.19,6300.0,15.3684,15.3741,15.3571,15.3571,6300.0
2006-08-02 12:50:00,27.19,27.2,27.18,27.2,10400.0,15.3571,15.3628,15.3515,15.3628,10400.0
2006-08-02 13:00:00,27.2,27.2,27.17,27.18,4800.0,15.3628,15.3628,15.3458,15.3515,4800.0
2006-08-02 13:10:00,27.18,27.2,27.17,27.18,16900.0,15.3515,15.3628,15.3458,15.3515,16900.0
2006-08-02 13:20:00,27.17,27.18,27.15,27.16,13100.0,15.3458,15.3515,15.3345,15.3402,13100.0
2006-08-02 13:30:00,27.15,27.21,27.15,27.2,8300.0,15.3345,15.3684,15.3345,15.3628,8300.0
2006-08-02 13:40:00,27.21,27.24,27.21,27.24,7300.0,15.3684,15.3854,15.3684,15.3854,7300.0
2006-08-02 13:50:00,27.23,27.27,27.23,27.26,9200.0,15.3797,15.4023,15.3797,15.3967,9200.0
2006-08-02 14:00:00,27.26,27.28,27.25,27.28,12100.0,15.3967,15.408,15.391,15.408,12100.0
2006-08-02 14:10:00,27.28,27.28,27.24,27.24,6500.0,15.408,15.408,15.3854,15.3854,6500.0
2006-08-02 14:20:00,27.25,27.29,27.2,27.2,15600.0,15.391,15.4136,15.3628,15.3628,15600.0
2006-08-02 14:30:00,27.19,27.23,27.18,27.19,13000.0,15.3571,15.3797,15.3515,15.3571,13000.0
2006-08-02 14:40:00,27.19,27.22,27.18,27.22,15200.0,15.3571,15.3741,15.3515,15.3741,15200.0
2006-08-02 14:50:00,27.22,27.23,27.18,27.18,13000.0,15.3741,15.3797,15.3515,15.3515,13000.0
2006-08-02 15:00:00,27.18,27.19,27.17,27.19,15600.0,15.3515,15.3571,15.3458,15.3571,15600.0
2006-08-02 15:10:00,27.18,27.18,27.14,27.14,9700.0,15.3515,15.3515,15.3289,15.3289,9700.0
2006-08-02 15:20:00,27.15,27.17,27.14,27.14,14200.0,15.3345,15.3458,15.3289,15.3289,14200.0
2006-08-02 15:30:00,27.15,27.17,27.13,27.13,17100.0,15.3345,15.3458,15.3232,15.3232,17100.0
2006-08-02 15:40:00,27.13,27.14,27.13,27.14,17500.0,15.3232,15.3289,15.3232,15.3289,17500.0
2006-08-02 15:50:00,27.14,27.18,27.14,27.18,22700.0,15.3289,15.3515,15.3289,15.3515,22700.0
2006-08-03 09:30:00,27.12,27.21,26.97,27.05,21500.0,15.3176,15.3684,15.2329,15.2781,21500.0
2006-08-03 09:40:00,27.1,27.23,27.04,27.21,28500.0,15.3063,15.3797,15.2724,15.3684,28500.0
2006-08-03 09:50:00,27.21,27.22,27.14,27.21,21700.0,15.3684,15.3741,15.3289,15.3684,21700.0
2006-08-03 10:00:00,27.2,27.26,27.2,27.24,36200.0,15.3628,15.3967,15.3628,15.3854,36200.0
2006-08-03 10:10:00,27.23,27.29,27.2,27.29,23400.0,15.3797,15.4136,15.3628,15.4136,23400.0
2006-08-03 10:20:00,27.27,27.32,27.15,27.22,16300.0,15.4023,15.4306,15.3345,15.3741,16300.0
2006-08-03 10:30:00,27.21,27.23,27.12,27.14,11800.0,15.3684,15.3797,15.3176,15.3289,11800.0
2006-08-03 10:40:00,27.14,27.21,27.14,27.16,7200.0,15.3289,15.3684,15.3289,15.3402,7200.0
2006-08-03 10:50:00,27.15,27.25,27.15,27.25,8900.0,15.3345,15.391,15.3345,15.391,8900.0
2006-08-03 11:00:00,27.26,27.31,27.25,27.28,11300.0,15.3967,15.4249,15.391,15.408,11300.0
2006-08-03 11:10:00,27.26,27.28,27.2,27.2,19800.0,15.3967,15.408,15.3628,15.3628,19800.0
2006-08-03 11:20:00,27.2,27.22,27.18,27.21,10300.0,15.3628,15.3741,15.3515,15.3684,10300.0
2006-08-03 11:30:00,27.22,27.26,27.22,27.25,12000.0,15.3741,15.3967,15.3741,15.391,12000.0
2006-08-03 11:40:00,27.25,27.28,27.24,27.28,4500.0,15.391,15.408,15.3854,15.408,4500.0
2006-08-03 11:50:00,27.28,27.28,27.23,27.25,10000.0,15.408,15.408,15.3797,15.391,10000.0
2006-08-03 12:00:00,27.25,27.27,27.23,27.26,9500.0,15.391,15.4023,15.3797,15.3967,9500.0
2006-08-03 12:10:00,27.25,27.27,27.24,27.25,12300.0,15.391,15.4023,15.3854,15.391,12300.0
2006-08-03 12:20:00,27.25,27.29,27.25,27.28,6900.0,15.391,15.4136,15.391,15.408,6900.0
2006-08-03 12:30:00,27.29,27.29,27.26,27.26,9500.0,15.4136,15.4136,15.3967,15.3967,9500.0
2006-08-03 12:40:00,27.26,27.26,27.24,27.24,13300.0,15.3967,15.3967,15.3854,15.3854,13300.0
2006-08-03 12:50:00,27.27,27.27,27.23,27.25,23500.0,15.4023,15.4023,15.3797,15.391,23500.0
2006-08-03 13:00:00,27.25,27.33,27.25,27.31,16300.0,15.391,15.4362,15.391,15.4249,16300.0
2006-08-03 13:10:00,27.31,27.34,27.28,27.32,14900.0,15.4249,15.4419,15.408,15.4306,14900.0
2006-08-03 13:20:00,27.31,27.32,27.27,27.27,5800.0,15.4249,15.4306,15.4023,15.4023,5800.0
2006-08-03 13:30:00,27.28,27.28,27.24,27.25,18400.0,15.408,15.408,15.3854,15.391,18400.0
2006-08-03 13:40:00,27.26,27.28,27.23,27.27,11100.0,15.3967,15.408,15.3797,15.4023,11100.0
2006-08-03 13:50:00,27.28,27.33,27.28,27.31,14200.0,15.408,15.4362,15.408,15.4249,14200.0
2006-08-03 14:00:00,27.32,27.33,27.29,27.29,17600.0,15.4306,15.4362,15.4136,15.4136,17600.0
2006-08-03 14:10:00,27.3,27.32,27.26,27.26,13100.0,15.4193,15.4306,15.3967,15.3967,13100.0
2006-08-03 14:20:00,27.26,27.28,27.25,27.28,8600.0,15.3967,15.408,15.391,15.408,8600.0
2006-08-03 14:30:00,27.29,27.34,27.27,27.34,17500.0,15.4136,15.4419,15.4023,15.4419,17500.0
2006-08-03 14:40:00,27.35,27.4,27.3,27.4,30900.0,15.4475,15.4757,15.4193,15.4757,30900.0
2006-08-03 14:50:00,27.4,27.46,27.4,27.44,22200.0,15.4757,15.5096,15.4757,15.4983,22200.0
2006-08-03 15:00:00,27.45,27.48,27.43,27.45,25600.0,15.504,15.5209,15.4927,15.504,25600.0
2006-08-03 15:10:00,27.44,27.48,27.4,27.46,25100.0,15.4983,15.5209,15.4757,15.5096,25100.0
2006-08-03 15:20:00,27.45,27.46,27.4,27.45,15700.0,15.504,15.5096,15.4757,15.504,15700.0
2006-08-03 15:30:00,27.43,27.43,27.31,27.32,35900.0,15.4927,15.4927,15.4249,15.4306,35900.0
2006-08-03 15:40:00,27.31,27.39,27.31,27.35,27100.0,15.4249,15.4701,15.4249,15.4475,27100.0
2006-08-03 15:50:00,27.35,27.36,27.31,27.33,40200.0,15.4475,15.4532,15.4249,15.4362,40200.0
2006-08-04 09:30:00,27.59,27.65,27.35,27.65,24700.0,15.5831,15.6169,15.4475,15.6169,24700.0
2006-08-04 09:40:00,27.65,27.76,27.65,27.76,22600.0,15.6169,15.6791,15.6169,15.6791,22600.0
2006-08-04 09:50:00,27.76,27.76,27.71,27.75,47100.0,15.6791,15.6791,15.6508,15.6734,47100.0
2006-08-04 10:00:00,27.74,27.76,27.68,27.74,44900.0,15.6678,15.6791,15.6339,15.6678,44900.0
2006-08-04 10:10:00,27.74,27.77,27.7,27.76,25800.0,15.6678,15.6847,15.6452,15.6791,25800.0
2006-08-04 10:20:00,27.76,27.82,27.74,27.74,24300.0,15.6791,15.713,15.6678,15.6678,24300.0
2006-08-04 10:30:00,27.75,27.78,27.73,27.75,12000.0,15.6734,15.6904,15.6621,15.6734,12000.0
2006-08-04 10:40:00,27.74,27.74,27.69,27.69,6500.0,15.6678,15.6678,15.6395,15.6395,6500.0
2006-08-04 10:50:00,27.68,27.74,27.66,27.71,9100.0,15.6339,15.6678,15.6226,15.6508,9100.0
2006-08-04 11:00:00,27.72,27.72,27.64,27.64,10700.0,15.6565,15.6565,15.6113,15.6113,10700.0
2006-08-04 11:10:00,27.63,27.63,27.36,27.5,26400.0,15.6057,15.6057,15.4532,15.5322,26400.0
2006-08-04 11:20:00,27.49,27.5,27.39,27.43,21500.0,15.5266,15.5322,15.4701,15.4927,21500.0
2006-08-04 11:30:00,27.43,27.45,27.36,27.38,7400.0,15.4927,15.504,15.4532,15.4644,7400.0
2006-08-04 11:40:00,27.38,27.39,27.32,27.33,14200.0,15.4644,15.4701,15.4306,15.4362,14200.0
2006-08-04 11:50:00,27.32,27.33,27.27,27.27,7300.0,15.4306,15.4362,15.4023,15.4023,7300.0
2006-08-04 12:00:00,27.26,27.31,27.25,27.31,12400.0,15.3967,15.4249,15.391,15.4249,12400.0
2006-08-04 12:10:00,27.31,27.31,27.24,27.26,5500.0,15.4249,15.4249,15.3854,15.3967,5500.0
2006-08-04 12:20:00,27.26,27.31,27.25,27.27,21500.0,15.3967,15.4249,15.391,15.4023,21500.0
2006-08-04 12:30:00,27.28,27.3,27.22,27.23,13200.0,15.408,15.4193,15.3741,15.3797,13200.0
2006-08-04 12:40:00,27.23,27.26,27.15,27.17,13700.0,15.3797,15.3967,15.3345,15.3458,13700.0
2006-08-04 12:50:00,27.17,27.2,27.14,27.15,11400.0,15.3458,15.3628,15.3289,15.3345,11400.0
2006-08-04 13:00:00,27.15,27.17,27.15,27.16,6600.0,15.3345,15.3458,15.3345,15.3402,6600.0
2006-08-04 13:10:00,27.16,27.16,27.06,27.08,17500.0,15.3402,15.3402,15.2837,15.295,17500.0
2006-08-04 13:20:00,27.07,27.08,27.0,27.06,10500.0,15.2894,15.295,15.2498,15.2837,10500.0
2006-08-04 13:30:00,27.06,27.06,27.02,27.02,4300.0,15.2837,15.2837,15.2611,15.2611,4300.0
2006-08-04 13:40:00,27.03,27.1,27.03,27.09,7800.0,15.2668,15.3063,15.2668,15.3007,7800.0
2006-08-04 13:50:00,27.11,27.11,27.05,27.05,5100.0,15.312,15.312,15.2781,15.2781,5100.0
2006-08-04 14:00:00,27.05,27.08,27.03,27.07,9000.0,15.2781,15.295,15.2668,15.2894,9000.0
2006-08-04 14:10:00,27.07,27.1,27.02,27.04,9600.0,15.2894,15.3063,15.2611,15.2724,9600.0
2006-08-04 14:20:00,27.04,27.07,27.02,27.03,6800.0,15.2724,15.2894,15.2611,15.2668,6800.0
2006-08-04 14:30:00,27.03,27.1,27.03,27.09,4600.0,15.2668,15.3063,15.2668,15.3007,4600.0
2006-08-04 14:40:00,27.1,27.11,27.08,27.1,5400.0,15.3063,15.312,15.295,15.3063,5400.0
2006-08-04 14:50:00,27.1,27.14,27.08,27.12,4900.0,15.3063,15.3289,15.295,15.3176,4900.0
2006-08-04 15:00:00,27.12,27.16,27.1,27.15,8100.0,15.3176,15.3402,15.3063,15.3345,8100.0
2006-08-04 15:10:00,27.15,27.18,27.15,27.17,14000.0,15.3345,15.3515,15.3345,15.3458,14000.0
2006-08-04 15:20:00,27.18,27.26,27.16,27.21,17600.0,15.3515,15.3967,15.3402,15.3684,17600.0
2006-08-04 15:30:00,27.21,27.25,27.21,27.22,15200.0,15.3684,15.391,15.3684,15.3741,15200.0
2006-08-04 15:40:00,27.22,27.26,27.2,27.23,29300.0,15.3741,15.3967,15.3628,15.3797,29300.0
2006-08-04 15:50:00,27.23,27.31,27.22,27.3,36600.0,15.3797,15.4249,15.3741,15.4193,36600.0
2006-08-07 09:30:00,27.3,27.3,27.1,27.12,10800.0,15.4193,15.4193,15.3063,15.3176,10800.0
2006-08-07 09:40:00,27.12,27.19,27.09,27.19,13600.0,15.3176,15.3571,15.3007,15.3571,13600.0
2006-08-07 09:50:00,27.24,27.27,27.15,27.24,13600.0,15.3854,15.4023,15.3345,15.3854,13600.0
2006-08-07 10:00:00,27.21,27.3,27.19,27.26,18800.0,15.3684,15.4193,15.3571,15.3967,18800.0
2006-08-07 10:10:00,27.26,27.3,27.23,27.23,10300.0,15.3967,15.4193,15.3797,15.3797,10300.0
2006-08-07 10:20:00,27.24,27.27,27.22,27.25,6800.0,15.3854,15.4023,15.3741,15.391,6800.0
2006-08-07 10:30:00,27.25,27.29,27.24,27.25,13900.0,15.391,15.4136,15.3854,15.391,13900.0
2006-08-07 10:40:00,27.25,27.28,27.23,27.27,14600.0,15.391,15.408,15.3797,15.4023,14600.0
2006-08-07 10:50:00,27.27,27.32,27.21,27.21,11000.0,15.4023,15.4306,15.3684,15.3684,11000.0
2006-08-07 11:00:00,27.2,27.21,27.16,27.17,10400.0,15.3628,15.3684,15.3402,15.3458,10400.0
2006-08-07 11:10:00,27.16,27.19,27.15,27.16,6300.0,15.3402,15.3571,15.3345,15.3402,6300.0
2006-08-07 11:20:00,27.16,27.17,27.14,27.14,6500.0,15.3402,15.3458,15.3289,15.3289,6500.0
2006-08-07 11:30:00,27.13,27.16,27.12,27.15,10500.0,15.3232,15.3402,15.3176,15.3345,10500.0
2006-08-07 11:40:00,27.15,27.15,27.1,27.1,12600.0,15.3345,15.3345,15.3063,15.3063,12600.0
2006-08-07 11:50:00,27.11,27.11,27.07,27.07,11400.0,15.312,15.312,15.2894,15.2894,11400.0
2006-08-07 12:00:00,27.07,27.11,27.04,27.07,17900.0,15.2894,15.312,15.2724,15.2894,17900.0
2006-08-07 12:10:00,27.06,27.08,27.04,27.08,4500.0,15.2837,15.295,15.2724,15.295,4500.0
2006-08-07 12:20:00,27.09,27.1,27.07,27.1,3900.0,15.3007,15.3063,15.2894,15.3063,3900.0
2006-08-07 12:30:00,27.1,27.16,27.09,27.16,6600.0,15.3063,15.3402,15.3007,15.3402,6600.0
2006-08-07 12:40:00,27.17,27.21,27.17,27.19,10000.0,15.3458,15.3684,15.3458,15.3571,10000.0
2006-08-07 12:50:00,27.19,27.19,27.12,27.12,7500.0,15.3571,15.3571,15.3176,15.3176,7500.0
2006-08-07 13:00:00,27.13,27.16,27.12,27.14,5900.0,15.3232,15.3402,15.3176,15.3289,5900.0
2006-08-07 13:10:00,27.16,27.17,27.14,27.17,4000.0,15.3402,15.3458,15.3289,15.3458,4000.0
2006-08-07 13:20:00,27.16,27.18,27.16,27.18,5300.0,15.3402,15.3515,15.3402,15.3515,5300.0
2006-08-07 13:30:00,27.18,27.22,27.16,27.18,10600.0,15.3515,15.3741,15.3402,15.3515,10600.0
2006-08-07 13:40:00,27.17,27.19,27.14,27.18,10100.0,15.3458,15.3571,15.3289,15.3515,10100.0
2006-08-07 13:50:00,27.19,27.2,27.17,27.17,8600.0,15.3571,15.3628,15.3458,15.3458,8600.0
2006-08-07 14:00:00,27.16,27.16,27.13,27.13,10900.0,15.3402,15.3402,15.3232,15.3232,10900.0
2006-08-07 14:10:00,27.15,27.21,27.13,27.21,18100.0,15.3345,15.3684,15.3232,15.3684,18100.0
2006-08-07 14:20:00,27.21,27.22,27.2,27.2,19400.0,15.3684,15.3741,15.3628,15.3628,19400.0
2006-08-07 14:30:00,27.2,27.26,27.2,27.26,21100.0,15.3628,15.3967,15.3628,15.3967,21100.0
2006-08-07 14:40:00,27.25,27.29,27.24,27.27,15000.0,15.391,15.4136,15.3854,15.4023,15000.0
2006-08-07 14:50:00,27.27,27.29,27.26,27.28,17100.0,15.4023,15.4136,15.3967,15.408,17100.0
2006-08-07 15:00:00,27.28,27.28,27.23,27.24,14400.0,15.408,15.408,15.3797,15.3854,14400.0
2006-08-07 15:10:00,27.24,27.24,27.21,27.23,26300.0,15.3854,15.3854,15.3684,15.3797,26300.0
2006-08-07 15:20:00,27.23,27.3,27.23,27.27,26700.0,15.3797,15.4193,15.3797,15.4023,26700.0
2006-08-07 15:30:00,27.27,27.31,27.25,27.28,39300.0,15.4023,15.4249,15.391,15.408,39300.0
2006-08-07 15:40:00,27.28,27.32,27.26,27.3,36400.0,15.408,15.4306,15.3967,15.4193,36400.0
2006-08-07 15:50:00,27.29,27.34,27.29,27.3,39200.0,15.4136,15.4419,15.4136,15.4193,39200.0
2006-08-08 09:30:00,27.29,27.39,27.29,27.35,9900.0,15.4136,15.4701,15.4136,15.4475,9900.0
2006-08-08 09:40:00,27.34,27.37,27.3,27.3,5600.0,15.4419,15.4588,15.4193,15.4193,5600.0
2006-08-08 09:50:00,27.31,27.34,27.29,27.3,11600.0,15.4249,15.4419,15.4136,15.4193,11600.0
2006-08-08 10:00:00,27.29,27.3,27.19,27.2,16500.0,15.4136,15.4193,15.3571,15.3628,16500.0
2006-08-08 10:10:00,27.2,27.22,27.11,27.17,22500.0,15.3628,15.3741,15.312,15.3458,22500.0
2006-08-08 10:20:00,27.17,27.17,27.13,27.13,5700.0,15.3458,15.3458,15.3232,15.3232,5700.0
2006-08-08 10:30:00,27.14,27.15,27.11,27.11,4600.0,15.3289,15.3345,15.312,15.312,4600.0
2006-08-08 10:40:00,27.11,27.12,27.07,27.08,20100.0,15.312,15.3176,15.2894,15.295,20100.0
2006-08-08 10:50:00,27.07,27.08,27.03,27.06,9100.0,15.2894,15.295,15.2668,15.2837,9100.0
2006-08-08 11:00:00,27.06,27.11,27.0,27.1,10100.0,15.2837,15.312,15.2498,15.3063,10100.0
2006-08-08 11:10:00,27.11,27.16,27.1,27.16,10000.0,15.312,15.3402,15.3063,15.3402,10000.0
2006-08-08 11:20:00,27.16,27.2,27.16,27.2,4800.0,15.3402,15.3628,15.3402,15.3628,4800.0
2006-08-08 11:30:00,27.2,27.2,27.19,27.19,6400.0,15.3628,15.3628,15.3571,15.3571,6400.0
2006-08-08 11:40:00,27.2,27.2,27.14,27.14,4800.0,15.3628,15.3628,15.3289,15.3289,4800.0
2006-08-08 11:50:00,27.14,27.14,27.1,27.12,6600.0,15.3289,15.3289,15.3063,15.3176,6600.0
2006-08-08 12:00:00,27.11,27.11,27.01,27.02,13000.0,15.312,15.312,15.2555,15.2611,13000.0
2006-08-08 12:10:00,27.03,27.04,26.97,27.02,8400.0,15.2668,15.2724,15.2329,15.2611,8400.0
2006-08-08 12:20:00,27.02,27.05,27.02,27.02,6300.0,15.2611,15.2781,15.2611,15.2611,6300.0
2006-08-08 12:30:00,27.01,27.03,27.0,27.02,9000.0,15.2555,15.2668,15.2498,15.2611,9000.0
2006-08-08 12:40:00,27.02,27.02,27.0,27.0,4500.0,15.2611,15.2611,15.2498,15.2498,4500.0
2006-08-08 12:50:00,27.01,27.03,27.0,27.03,13100.0,15.2555,15.2668,15.2498,15.2668,13100.0
2006-08-08 13:00:00,27.03,27.05,27.02,27.03,10100.0,15.2668,15.2781,15.2611,15.2668,10100.0
2006-08-08 13:10:00,27.03,27.03,27.01,27.02,6800.0,15.2668,15.2668,15.2555,15.2611,6800.0
2006-08-08 13:20:00,27.02,27.07,27.01,27.03,13300.0,15.2611,15.2894,15.2555,15.2668,13300.0
2006-08-08 13:30:00,27.03,27.03,27.01,27.01,7200.0,15.2668,15.2668,15.2555,15.2555,7200.0
2006-08-08 13:40:00,27.01,27.03,26.97,27.02,13900.0,15.2555,15.2668,15.2329,15.2611,13900.0
2006-08-08 13:50:00,27.03,27.03,26.98,26.99,13600.0,15.2668,15.2668,15.2385,15.2442,13600.0
2006-08-08 14:00:00,26.99,27.0,26.95,26.98,27000.0,15.2442,15.2498,15.2216,15.2385,27000.0
2006-08-08 14:10:00,26.98,27.05,26.96,27.0,47800.0,15.2385,15.2781,15.2272,15.2498,47800.0
2006-08-08 14:20:00,27.0,27.0,26.84,26.85,51900.0,15.2498,15.2498,15.1595,15.1651,51900.0
2006-08-08 14:30:00,26.86,26.94,26.78,26.91,26000.0,15.1707,15.2159,15.1256,15.199,26000.0
2006-08-08 14:40:00,26.91,27.01,26.91,26.95,17400.0,15.199,15.2555,15.199,15.2216,17400.0
2006-08-08 14:50:00,26.94,26.95,26.89,26.89,14100.0,15.2159,15.2216,15.1877,15.1877,14100.0
2006-08-08 15:00:00,26.89,26.94,26.83,26.85,17700.0,15.1877,15.2159,15.1538,15.1651,17700.0
2006-08-08 15:10:00,26.87,26.87,26.81,26.85,18200.0,15.1764,15.1764,15.1425,15.1651,18200.0
2006-08-08 15:20:00,26.84,26.85,26.8,26.82,24400.0,15.1595,15.1651,15.1369,15.1482,24400.0
2006-08-08 15:30:00,26.82,26.89,26.78,26.88,30600.0,15.1482,15.1877,15.1256,15.182,30600.0
2006-08-08 15:40:00,26.88,26.95,26.87,26.94,49000.0,15.182,15.2216,15.1764,15.2159,49000.0
2006-08-08 15:50:00,26.93,26.94,26.93,26.93,33000.0,15.2103,15.2159,15.2103,15.2103,33000.0
2006-08-09 09:30:00,27.03,27.19,27.03,27.17,9500.0,15.2668,15.3571,15.2668,15.3458,9500.0
2006-08-09 09:40:00,27.17,27.19,27.08,27.16,8500.0,15.3458,15.3571,15.295,15.3402,8500.0
2006-08-09 09:50:00,27.15,27.2,27.04,27.06,27300.0,15.3345,15.3628,15.2724,15.2837,27300.0
2006-08-09 10:00:00,27.06,27.14,27.06,27.08,6700.0,15.2837,15.3289,15.2837,15.295,6700.0
2006-08-09 10:10:00,27.06,27.09,27.04,27.09,9400.0,15.2837,15.3007,15.2724,15.3007,9400.0
2006-08-09 10:20:00,27.09,27.13,27.08,27.08,7900.0,15.3007,15.3232,15.295,15.295,7900.0
2006-08-09 10:30:00,27.07,27.13,27.07,27.12,10300.0,15.2894,15.3232,15.2894,15.3176,10300.0
2006-08-09 10:40:00,27.11,27.14,27.09,27.12,15500.0,15.312,15.3289,15.3007,15.3176,15500.0
2006-08-09 10:50:00,27.12,27.13,27.05,27.1,14800.0,15.3176,15.3232,15.2781,15.3063,14800.0
2006-08-09 11:00:00,27.09,27.14,27.09,27.14,4900.0,15.3007,15.3289,15.3007,15.3289,4900.0
2006-08-09 11:10:00,27.14,27.15,27.09,27.1,13100.0,15.3289,15.3345,15.3007,15.3063,13100.0
2006-08-09 11:20:00,27.09,27.13,27.09,27.13,23800.0,15.3007,15.3232,15.3007,15.3232,23800.0
2006-08-09 11:30:00,27.14,27.18,27.11,27.14,11900.0,15.3289,15.3515,15.312,15.3289,11900.0
2006-08-09 11:40:00,27.14,27.17,27.1,27.14,12000.0,15.3289,15.3458,15.3063,15.3289,12000.0
2006-08-09 11:50:00,27.15,27.15,27.09,27.1,7600.0,15.3345,15.3345,15.3007,15.3063,7600.0
2006-08-09 12:00:00,27.09,27.14,27.09,27.11,22500.0,15.3007,15.3289,15.3007,15.312,22500.0
2006-08-09 12:10:00,27.1,27.11,27.08,27.09,2400.0,15.3063,15.312,15.295,15.3007,2400.0
2006-08-09 12:20:00,27.08,27.13,27.08,27.13,6600.0,15.295,15.3232,15.295,15.3232,6600.0
2006-08-09 12:30:00,27.12,27.13,27.12,27.13,9100.0,15.3176,15.3232,15.3176,15.3232,9100.0
2006-08-09 12:40:00,27.13,27.14,27.08,27.08,8600.0,15.3232,15.3289,15.295,15.295,8600.0
2006-08-09 12:50:00,27.07,27.12,27.07,27.12,16600.0,15.2894,15.3176,15.2894,15.3176,16600.0
2006-08-09 13:00:00,27.09,27.12,27.09,27.12,7800.0,15.3007,15.3176,15.3007,15.3176,7800.0
2006-08-09 13:10:00,27.11,27.12,27.03,27.03,3700.0,15.312,15.3176,15.2668,15.2668,3700.0
2006-08-09 13:20:00,27.06,27.08,27.03,27.03,5800.0,15.2837,15.295,15.2668,15.2668,5800.0
2006-08-09 13:30:00,27.04,27.04,26.98,26.98,7300.0,15.2724,15.2724,15.2385,15.2385,7300.0
2006-08-09 13:40:00,26.97,27.01,26.97,26.97,8200.0,15.2329,15.2555,15.2329,15.2329,8200.0
2006-08-09 13:50:00,26.97,27.05,26.97,27.03,25900.0,15.2329,15.2781,15.2329,15.2668,25900.0
2006-08-09 14:00:00,27.03,27.07,27.0,27.07,21600.0,15.2668,15.2894,15.2498,15.2894,21600.0
2006-08-09 14:10:00,27.08,27.08,26.99,26.99,9400.0,15.295,15.295,15.2442,15.2442,9400.0
2006-08-09 14:20:00,26.97,27.03,26.94,26.96,14300.0,15.2329,15.2668,15.2159,15.2272,14300.0
2006-08-09 14:30:00,26.96,26.99,26.94,26.98,17100.0,15.2272,15.2442,15.2159,15.2385,17100.0
2006-08-09 14:40:00,26.97,26.97,26.96,26.97,41600.0,15.2329,15.2329,15.2272,15.2329,41600.0
2006-08-09 14:50:00,26.96,26.97,26.96,26.96,8600.0,15.2272,15.2329,15.2272,15.2272,8600.0
2006-08-09 15:00:00,26.96,26.98,26.96,26.96,23000.0,15.2272,15.2385,15.2272,15.2272,23000.0
2006-08-09 15:10:00,26.96,27.0,26.96,26.96,26400.0,15.2272,15.2498,15.2272,15.2272,26400.0
2006-08-09 15:20:00,26.97,26.99,26.96,26.96,25900.0,15.2329,15.2442,15.2272,15.2272,25900.0
2006-08-09 15:30:00,26.96,26.96,26.91,26.92,27800.0,15.2272,15.2272,15.199,15.2046,27800.0
2006-08-09 15:40:00,26.92,26.93,26.88,26.89,77300.0,15.2046,15.2103,15.182,15.1877,77300.0
2006-08-09 15:50:00,26.88,26.91,26.88,26.91,68400.0,15.182,15.199,15.182,15.199,68400.0
2006-08-10 09:30:00,26.85,26.9,26.79,26.86,9500.0,15.1651,15.1933,15.1312,15.1707,9500.0
2006-08-10 09:40:00,26.88,26.92,26.87,26.88,5600.0,15.182,15.2046,15.1764,15.182,5600.0
2006-08-10 09:50:00,26.88,27.09,26.87,27.04,19000.0,15.182,15.3007,15.1764,15.2724,19000.0
2006-08-10 10:00:00,27.02,27.08,27.02,27.02,11800.0,15.2611,15.295,15.2611,15.2611,11800.0
2006-08-10 10:10:00,27.03,27.04,27.0,27.04,17900.0,15.2668,15.2724,15.2498,15.2724,17900.0
2006-08-10 10:20:00,27.02,27.02,26.87,26.94,22000.0,15.2611,15.2611,15.1764,15.2159,22000.0
2006-08-10 10:30:00,26.95,27.0,26.91,26.97,11700.0,15.2216,15.2498,15.199,15.2329,11700.0
2006-08-10 10:40:00,26.95,26.96,26.92,26.94,13700.0,15.2216,15.2272,15.2046,15.2159,13700.0
2006-08-10 10:50:00,26.9,26.93,26.89,26.93,5300.0,15.1933,15.2103,15.1877,15.2103,5300.0
2006-08-10 11:00:00,26.93,27.02,26.91,27.02,5900.0,15.2103,15.2611,15.199,15.2611,5900.0
2006-08-10 11:10:00,27.02,27.06,26.98,27.04,14800.0,15.2611,15.2837,15.2385,15.2724,14800.0
2006-08-10 11:20:00,27.06,27.06,27.03,27.04,4300.0,15.2837,15.2837,15.2668,15.2724,4300.0
2006-08-10 11:30:00,27.02,27.04,27.01,27.01,3300.0,15.2611,15.2724,15.2555,15.2555,3300.0
2006-08-10 11:40:00,27.0,27.0,26.95,26.99,5000.0,15.2498,15.2498,15.2216,15.2442,5000.0
2006-08-10 11:50:00,27.0,27.0,26.97,27.0,4600.0,15.2498,15.2498,15.2329,15.2498,4600.0
2006-08-10 12:00:00,27.04,27.06,27.01,27.01,3000.0,15.2724,15.2837,15.2555,15.2555,3000.0
2006-08-10 12:10:00,27.03,27.06,27.02,27.04,4300.0,15.2668,15.2837,15.2611,15.2724,4300.0
2006-08-10 12:20:00,27.05,27.07,27.03,27.04,3600.0,15.2781,15.2894,15.2668,15.2724,3600.0
2006-08-10 12:30:00,27.04,27.05,27.03,27.05,1600.0,15.2724,15.2781,15.2668,15.2781,1600.0
2006-08-10 12:40:00,27.04,27.09,27.03,27.04,4300.0,15.2724,15.3007,15.2668,15.2724,4300.0
2006-08-10 12:50:00,27.03,27.05,27.03,27.05,2300.0,15.2668,15.2781,15.2668,15.2781,2300.0
2006-08-10 13:00:00,27.05,27.06,27.02,27.02,2300.0,15.2781,15.2837,15.2611,15.2611,2300.0
2006-08-10 13:10:00,27.03,27.05,27.03,27.05,5200.0,15.2668,15.2781,15.2668,15.2781,5200.0
2006-08-10 13:20:00,27.04,27.05,27.03,27.05,800.0,15.2724,15.2781,15.2668,15.2781,800.0
2006-08-10 13:30:00,27.05,27.11,27.03,27.11,14400.0,15.2781,15.312,15.2668,15.312,14400.0
2006-08-10 13:40:00,27.1,27.15,27.1,27.13,33300.0,15.3063,15.3345,15.3063,15.3232,33300.0
2006-08-10 13:50:00,27.11,27.12,27.08,27.1,6000.0,15.312,15.3176,15.295,15.3063,6000.0
2006-08-10 14:00:00,27.09,27.14,27.09,27.12,13600.0,15.3007,15.3289,15.3007,15.3176,13600.0
2006-08-10 14:10:00,27.12,27.13,27.06,27.06,10700.0,15.3176,15.3232,15.2837,15.2837,10700.0
2006-08-10 14:20:00,27.07,27.07,27.02,27.05,10800.0,15.2894,15.2894,15.2611,15.2781,10800.0
2006-08-10 14:30:00,27.04,27.04,27.0,27.01,7900.0,15.2724,15.2724,15.2498,15.2555,7900.0
2006-08-10 14:40:00,27.02,27.04,26.99,26.99,9600.0,15.2611,15.2724,15.2442,15.2442,9600.0
2006-08-10 14:50:00,26.98,27.01,26.97,27.0,18100.0,15.2385,15.2555,15.2329,15.2498,18100.0
2006-08-10 15:00:00,26.99,27.01,26.94,26.98,12700.0,15.2442,15.2555,15.2159,15.2385,12700.0
2006-08-10 15:10:00,26.98,27.02,26.97,27.01,12300.0,15.2385,15.2611,15.2329,15.2555,12300.0
2006-08-10 15:20:00,27.01,27.03,26.98,26.99,13400.0,15.2555,15.2668,15.2385,15.2442,13400.0
2006-08-10 15:30:00,26.99,27.05,26.97,27.03,15400.0,15.2442,15.2781,15.2329,15.2668,15400.0
2006-08-10 15:40:00,27.04,27.1,27.03,27.09,20700.0,15.2724,15.3063,15.2668,15.3007,20700.0
2006-08-10 15:50:00,27.08,27.08,26.99,27.0,56900.0,15.295,15.295,15.2442,15.2498,56900.0
2006-08-11 09:30:00,27.02,27.13,26.92,27.08,7700.0,15.2611,15.3232,15.2046,15.295,7700.0
2006-08-11 09:40:00,27.11,27.15,27.07,27.08,8900.0,15.312,15.3345,15.2894,15.295,8900.0
2006-08-11 09:50:00,27.08,27.08,27.0,27.03,7500.0,15.295,15.295,15.2498,15.2668,7500.0
2006-08-11 10:00:00,27.03,27.09,27.01,27.07,6000.0,15.2668,15.3007,15.2555,15.2894,6000.0
2006-08-11 10:10:00,27.07,27.1,27.07,27.09,4200.0,15.2894,15.3063,15.2894,15.3007,4200.0
2006-08-11 10:20:00,27.07,27.1,27.06,27.1,26400.0,15.2894,15.3063,15.2837,15.3063,26400.0
2006-08-11 10:30:00,27.1,27.1,27.03,27.03,12000.0,15.3063,15.3063,15.2668,15.2668,12000.0
2006-08-11 10:40:00,27.02,27.06,26.99,26.99,14200.0,15.2611,15.2837,15.2442,15.2442,14200.0
2006-08-11 10:50:00,26.99,26.99,26.93,26.96,8500.0,15.2442,15.2442,15.2103,15.2272,8500.0
2006-08-11 11:00:00,26.95,27.01,26.94,27.01,9400.0,15.2216,15.2555,15.2159,15.2555,9400.0
2006-08-11 11:10:00,27.0,27.01,26.99,27.01,17800.0,15.2498,15.2555,15.2442,15.2555,17800.0
2006-08-11 11:20:00,27.01,27.01,26.98,27.01,4600.0,15.2555,15.2555,15.2385,15.2555,4600.0
2006-08-11 11:30:00,27.01,27.04,27.0,27.04,5100.0,15.2555,15.2724,15.2498,15.2724,5100.0
2006-08-11 11:40:00,27.06,27.07,27.03,27.04,11400.0,15.2837,15.2894,15.2668,15.2724,11400.0
2006-08-11 11:50:00,27.05,27.07,26.99,27.05,15100.0,15.2781,15.2894,15.2442,15.2781,15100.0
2006-08-11 12:00:00,27.04,27.04,27.0,27.04,6200.0,15.2724,15.2724,15.2498,15.2724,6200.0
2006-08-11 12:10:00,27.03,27.03,27.01,27.01,20800.0,15.2668,15.2668,15.2555,15.2555,20800.0
2006-08-11 12:20:00,27.02,27.02,27.0,27.01,25100.0,15.2611,15.2611,15.2498,15.2555,25100.0
2006-08-11 12:30:00,27.02,27.02,26.99,27.0,12600.0,15.2611,15.2611,15.2442,15.2498,12600.0
2006-08-11 12:40:00,27.0,27.01,26.97,26.97,5400.0,15.2498,15.2555,15.2329,15.2329,5400.0
2006-08-11 12:50:00,26.99,26.99,26.92,26.92,4600.0,15.2442,15.2442,15.2046,15.2046,4600.0
2006-08-11 13:00:00,26.95,26.95,26.91,26.94,10900.0,15.2216,15.2216,15.199,15.2159,10900.0
2006-08-11 13:10:00,26.95,26.95,26.9,26.92,11100.0,15.2216,15.2216,15.1933,15.2046,11100.0
2006-08-11 13:20:00,26.91,26.95,26.9,26.95,6300.0,15.199,15.2216,15.1933,15.2216,6300.0
2006-08-11 13:30:00,26.95,26.97,26.93,26.97,4700.0,15.2216,15.2329,15.2103,15.2329,4700.0
2006-08-11 13:40:00,26.95,26.99,26.95,26.99,22500.0,15.2216,15.2442,15.2216,15.2442,22500.0
2006-08-11 13:50:00,26.99,27.0,26.98,26.99,9200.0,15.2442,15.2498,15.2385,15.2442,9200.0
2006-08-11 14:00:00,26.99,27.0,26.97,26.98,9000.0,15.2442,15.2498,15.2329,15.2385,9000.0
2006-08-11 14:10:00,26.98,26.99,26.96,26.97,13900.0,15.2385,15.2442,15.2272,15.2329,13900.0
2006-08-11 14:20:00,26.97,27.0,26.92,26.92,22700.0,15.2329,15.2498,15.2046,15.2046,22700.0
2006-08-11 14:30:00,26.92,26.99,26.92,26.99,6900.0,15.2046,15.2442,15.2046,15.2442,6900.0
2006-08-11 14:40:00,27.0,27.0,26.98,27.0,11100.0,15.2498,15.2498,15.2385,15.2498,11100.0
2006-08-11 14:50:00,26.98,27.0,26.98,26.99,8500.0,15.2385,15.2498,15.2385,15.2442,8500.0
2006-08-11 15:00:00,27.0,27.0,26.96,27.0,34800.0,15.2498,15.2498,15.2272,15.2498,34800.0
2006-08-11 15:10:00,26.97,27.0,26.96,26.98,20600.0,15.2329,15.2498,15.2272,15.2385,20600.0
2006-08-11 15:20:00,26.99,27.0,26.98,26.99,17400.0,15.2442,15.2498,15.2385,15.2442,17400.0
2006-08-11 15:30:00,27.0,27.0,26.98,27.0,32000.0,15.2498,15.2498,15.2385,15.2498,32000.0
2006-08-11 15:40:00,27.0,27.0,26.97,26.97,35400.0,15.2498,15.2498,15.2329,15.2329,35400.0
2006-08-11 15:50:00,27.0,27.0,26.96,26.96,67900.0,15.2498,15.2498,15.2272,15.2272,67900.0
2006-08-14 09:30:00,26.99,27.0,26.94,26.94,23900.0,15.2442,15.2498,15.2159,15.2159,23900.0
2006-08-14 09:40:00,27.0,27.0,26.94,26.97,13600.0,15.2498,15.2498,15.2159,15.2329,13600.0
2006-08-14 09:50:00,26.97,26.98,26.94,26.97,5800.0,15.2329,15.2385,15.2159,15.2329,5800.0
2006-08-14 10:00:00,26.97,27.04,26.96,27.03,13500.0,15.2329,15.2724,15.2272,15.2668,13500.0
2006-08-14 10:10:00,27.03,27.03,26.95,26.99,13300.0,15.2668,15.2668,15.2216,15.2442,13300.0
2006-08-14 10:20:00,26.99,27.0,26.98,26.98,7200.0,15.2442,15.2498,15.2385,15.2385,7200.0
2006-08-14 10:30:00,26.99,27.0,26.97,27.0,16500.0,15.2442,15.2498,15.2329,15.2498,16500.0
2006-08-14 10:40:00,27.0,27.0,26.97,27.0,10700.0,15.2498,15.2498,15.2329,15.2498,10700.0
2006-08-14 10:50:00,27.0,27.0,26.97,27.0,9000.0,15.2498,15.2498,15.2329,15.2498,9000.0
2006-08-14 11:00:00,26.99,27.0,26.99,26.99,31200.0,15.2442,15.2498,15.2442,15.2442,31200.0
2006-08-14 11:10:00,27.0,27.01,26.99,27.0,25700.0,15.2498,15.2555,15.2442,15.2498,25700.0
2006-08-14 11:20:00,26.98,27.01,26.98,27.01,14700.0,15.2385,15.2555,15.2385,15.2555,14700.0
2006-08-14 11:30:00,27.01,27.01,27.0,27.01,6600.0,15.2555,15.2555,15.2498,15.2555,6600.0
2006-08-14 11:40:00,27.01,27.01,26.98,27.0,18700.0,15.2555,15.2555,15.2385,15.2498,18700.0
2006-08-14 11:50:00,26.98,27.01,26.98,27.0,5300.0,15.2385,15.2555,15.2385,15.2498,5300.0
2006-08-14 12:00:00,27.01,27.01,26.98,26.99,14500.0,15.2555,15.2555,15.2385,15.2442,14500.0
2006-08-14 12:10:00,27.0,27.0,26.98,26.98,4000.0,15.2498,15.2498,15.2385,15.2385,4000.0
2006-08-14 12:20:00,26.99,26.99,26.96,26.96,1700.0,15.2442,15.2442,15.2272,15.2272,1700.0
2006-08-14 12:30:00,26.96,26.98,26.96,26.97,4000.0,15.2272,15.2385,15.2272,15.2329,4000.0
2006-08-14 12:40:00,26.96,26.98,26.96,26.98,4600.0,15.2272,15.2385,15.2272,15.2385,4600.0
2006-08-14 12:50:00,26.98,26.99,26.95,26.95,3600.0,15.2385,15.2442,15.2216,15.2216,3600.0
2006-08-14 13:00:00,26.96,26.98,26.94,26.95,15200.0,15.2272,15.2385,15.2159,15.2216,15200.0
2006-08-14 13:10:00,26.95,26.95,26.89,26.89,9300.0,15.2216,15.2216,15.1877,15.1877,9300.0
2006-08-14 13:20:00,26.89,26.92,26.89,26.92,15600.0,15.1877,15.2046,15.1877,15.2046,15600.0
2006-08-14 13:30:00,26.91,26.94,26.9,26.93,11100.0,15.199,15.2159,15.1933,15.2103,11100.0
2006-08-14 13:40:00,26.92,26.94,26.9,26.94,13800.0,15.2046,15.2159,15.1933,15.2159,13800.0
2006-08-14 13:50:00,26.94,26.95,26.88,26.94,24900.0,15.2159,15.2216,15.182,15.2159,24900.0
2006-08-14 14:00:00,26.94,26.97,26.88,26.91,17700.0,15.2159,15.2329,15.182,15.199,17700.0
2006-08-14 14:10:00,26.91,26.92,26.86,26.92,36400.0,15.199,15.2046,15.1707,15.2046,36400.0
2006-08-14 14:20:00,26.89,26.9,26.82,26.84,17100.0,15.1877,15.1933,15.1482,15.1595,17100.0
2006-08-14 14:30:00,26.84,26.87,26.83,26.87,16100.0,15.1595,15.1764,15.1538,15.1764,16100.0
2006-08-14 14:40:00,26.87,26.87,26.83,26.84,9400.0,15.1764,15.1764,15.1538,15.1595,9400.0
2006-08-14 14:50:00,26.84,26.84,26.73,26.74,17400.0,15.1595,15.1595,15.0973,15.103,17400.0
2006-08-14 15:00:00,26.76,26.76,26.69,26.72,24200.0,15.1143,15.1143,15.0747,15.0917,24200.0
2006-08-14 15:10:00,26.72,26.76,26.71,26.75,15100.0,15.0917,15.1143,15.086,15.1086,15100.0
2006-08-14 15:20:00,26.75,26.79,26.74,26.77,36400.0,15.1086,15.1312,15.103,15.1199,36400.0
2006-08-14 15:30:00,26.77,26.77,26.74,26.75,21700.0,15.1199,15.1199,15.103,15.1086,21700.0
2006-08-14 15:40:00,26.77,26.81,26.75,26.78,25500.0,15.1199,15.1425,15.1086,15.1256,25500.0
2006-08-14 15:50:00,26.77,26.79,26.72,26.75,32700.0,15.1199,15.1312,15.0917,15.1086,32700.0
2006-08-15 09:30:00,26.9,26.95,26.87,26.92,11900.0,15.1933,15.2216,15.1764,15.2046,11900.0
2006-08-15 09:40:00,26.93,26.97,26.91,26.96,6800.0,15.2103,15.2329,15.199,15.2272,6800.0
2006-08-15 09:50:00,26.96,26.96,26.91,26.91,3200.0,15.2272,15.2272,15.199,15.199,3200.0
2006-08-15 10:00:00,26.91,26.95,26.9,26.94,12100.0,15.199,15.2216,15.1933,15.2159,12100.0
2006-08-15 10:10:00,26.95,26.97,26.93,26.94,12800.0,15.2216,15.2329,15.2103,15.2159,12800.0
2006-08-15 10:20:00,26.92,26.95,26.87,26.87,5200.0,15.2046,15.2216,15.1764,15.1764,5200.0
2006-08-15 10:30:00,26.92,26.93,26.89,26.91,4800.0,15.2046,15.2103,15.1877,15.199,4800.0
2006-08-15 10:40:00,26.92,27.01,26.92,27.01,36200.0,15.2046,15.2555,15.2046,15.2555,36200.0
2006-08-15 10:50:00,27.0,27.0,26.95,26.98,14400.0,15.2498,15.2498,15.2216,15.2385,14400.0
2006-08-15 11:00:00,26.98,27.0,26.97,26.98,18000.0,15.2385,15.2498,15.2329,15.2385,18000.0
2006-08-15 11:10:00,27.0,27.04,27.0,27.0,21400.0,15.2498,15.2724,15.2498,15.2498,21400.0
2006-08-15 11:20:00,27.0,27.03,26.97,26.99,5200.0,15.2498,15.2668,15.2329,15.2442,5200.0
2006-08-15 11:30:00,26.99,27.01,26.95,27.0,5200.0,15.2442,15.2555,15.2216,15.2498,5200.0
2006-08-15 11:40:00,26.99,27.03,26.99,27.03,3300.0,15.2442,15.2668,15.2442,15.2668,3300.0
2006-08-15 11:50:00,27.03,27.03,26.98,26.98,4300.0,15.2668,15.2668,15.2385,15.2385,4300.0
2006-08-15 12:00:00,27.0,27.02,26.97,27.01,7300.0,15.2498,15.2611,15.2329,15.2555,7300.0
2006-08-15 12:10:00,27.0,27.05,26.99,27.05,7800.0,15.2498,15.2781,15.2442,15.2781,7800.0
2006-08-15 12:20:00,27.05,27.05,27.02,27.02,2200.0,15.2781,15.2781,15.2611,15.2611,2200.0
2006-08-15 12:30:00,27.03,27.04,27.03,27.04,3400.0,15.2668,15.2724,15.2668,15.2724,3400.0
2006-08-15 12:40:00,27.04,27.06,27.04,27.06,4300.0,15.2724,15.2837,15.2724,15.2837,4300.0
2006-08-15 12:50:00,27.06,27.06,27.03,27.05,4600.0,15.2837,15.2837,15.2668,15.2781,4600.0
2006-08-15 13:00:00,27.03,27.05,26.99,27.0,15400.0,15.2668,15.2781,15.2442,15.2498,15400.0
2006-08-15 13:10:00,27.0,27.02,26.97,27.0,8800.0,15.2498,15.2611,15.2329,15.2498,8800.0
2006-08-15 13:20:00,27.0,27.05,27.0,27.05,5200.0,15.2498,15.2781,15.2498,15.2781,5200.0
2006-08-15 13:30:00,27.04,27.07,27.02,27.06,8900.0,15.2724,15.2894,15.2611,15.2837,8900.0
2006-08-15 13:40:00,27.05,27.06,26.99,27.0,22000.0,15.2781,15.2837,15.2442,15.2498,22000.0
2006-08-15 13:50:00,27.03,27.03,27.0,27.03,2600.0,15.2668,15.2668,15.2498,15.2668,2600.0
2006-08-15 14:00:00,27.02,27.05,26.99,27.05,7800.0,15.2611,15.2781,15.2442,15.2781,7800.0
2006-08-15 14:10:00,27.03,27.08,27.02,27.05,10800.0,15.2668,15.295,15.2611,15.2781,10800.0
2006-08-15 14:20:00,27.05,27.05,26.99,27.03,11800.0,15.2781,15.2781,15.2442,15.2668,11800.0
2006-08-15 14:30:00,27.0,27.07,27.0,27.0,5800.0,15.2498,15.2894,15.2498,15.2498,5800.0
2006-08-15 14:40:00,27.01,27.04,27.0,27.03,10500.0,15.2555,15.2724,15.2498,15.2668,10500.0
2006-08-15 14:50:00,27.03,27.06,27.01,27.06,3400.0,15.2668,15.2837,15.2555,15.2837,3400.0
2006-08-15 15:00:00,27.06,27.09,27.05,27.06,10800.0,15.2837,15.3007,15.2781,15.2837,10800.0
2006-08-15 15:10:00,27.07,27.07,27.03,27.03,8700.0,15.2894,15.2894,15.2668,15.2668,8700.0
2006-08-15 15:20:00,27.04,27.07,27.03,27.05,7200.0,15.2724,15.2894,15.2668,15.2781,7200.0
2006-08-15 15:30:00,27.05,27.05,27.03,27.04,4100.0,15.2781,15.2781,15.2668,15.2724,4100.0
2006-08-15 15:40:00,27.04,27.09,27.04,27.09,6600.0,15.2724,15.3007,15.2724,15.3007,6600.0
2006-08-15 15:50:00,27.09,27.1,27.03,27.09,18700.0,15.3007,15.3063,15.2668,15.3007,18700.0
2006-08-16 09:30:00,27.06,27.19,27.06,27.18,11300.0,15.2837,15.3571,15.2837,15.3515,11300.0
2006-08-16 09:40:00,27.17,27.25,27.15,27.16,7100.0,15.3458,15.391,15.3345,15.3402,7100.0
2006-08-16 09:50:00,27.16,27.17,27.11,27.14,3500.0,15.3402,15.3458,15.312,15.3289,3500.0
2006-08-16 10:00:00,27.14,27.17,27.14,27.17,6000.0,15.3289,15.3458,15.3289,15.3458,6000.0
2006-08-16 10:10:00,27.17,27.19,27.14,27.14,5400.0,15.3458,15.3571,15.3289,15.3289,5400.0
2006-08-16 10:20:00,27.14,27.17,27.12,27.17,4100.0,15.3289,15.3458,15.3176,15.3458,4100.0
2006-08-16 10:30:00,27.17,27.22,27.17,27.19,4500.0,15.3458,15.3741,15.3458,15.3571,4500.0
2006-08-16 10:40:00,27.19,27.24,27.18,27.19,8600.0,15.3571,15.3854,15.3515,15.3571,8600.0
2006-08-16 10:50:00,27.2,27.24,27.19,27.2,7900.0,15.3628,15.3854,15.3571,15.3628,7900.0
2006-08-16 11:00:00,27.22,27.22,27.17,27.18,7200.0,15.3741,15.3741,15.3458,15.3515,7200.0
2006-08-16 11:10:00,27.17,27.2,27.16,27.19,4100.0,15.3458,15.3628,15.3402,15.3571,4100.0
2006-08-16 11:20:00,27.18,27.18,27.14,27.14,3400.0,15.3515,15.3515,15.3289,15.3289,3400.0
2006-08-16 11:30:00,27.15,27.18,27.15,27.18,2500.0,15.3345,15.3515,15.3345,15.3515,2500.0
2006-08-16 11:40:00,27.17,27.18,27.17,27.18,4000.0,15.3458,15.3515,15.3458,15.3515,4000.0
2006-08-16 11:50:00,27.18,27.21,27.14,27.14,3600.0,15.3515,15.3684,15.3289,15.3289,3600.0
2006-08-16 12:00:00,27.16,27.16,27.14,27.14,3700.0,15.3402,15.3402,15.3289,15.3289,3700.0
2006-08-16 12:10:00,27.14,27.15,27.11,27.14,7000.0,15.3289,15.3345,15.312,15.3289,7000.0
2006-08-16 12:20:00,27.12,27.16,27.12,27.15,7200.0,15.3176,15.3402,15.3176,15.3345,7200.0
2006-08-16 12:30:00,27.14,27.18,27.14,27.15,4500.0,15.3289,15.3515,15.3289,15.3345,4500.0
2006-08-16 12:40:00,27.15,27.18,27.14,27.16,5100.0,15.3345,15.3515,15.3289,15.3402,5100.0
2006-08-16 12:50:00,27.16,27.18,27.15,27.17,5800.0,15.3402,15.3515,15.3345,15.3458,5800.0
2006-08-16 13:00:00,27.14,27.17,27.13,27.16,3700.0,15.3289,15.3458,15.3232,15.3402,3700.0
2006-08-16 13:10:00,27.17,27.17,27.14,27.14,3500.0,15.3458,15.3458,15.3289,15.3289,3500.0
2006-08-16 13:20:00,27.16,27.17,27.13,27.14,2300.0,15.3402,15.3458,15.3232,15.3289,2300.0
2006-08-16 13:30:00,27.13,27.16,27.13,27.15,3400.0,15.3232,15.3402,15.3232,15.3345,3400.0
2006-08-16 13:40:00,27.13,27.15,27.12,27.15,4200.0,15.3232,15.3345,15.3176,15.3345,4200.0
2006-08-16 13:50:00,27.14,27.14,27.11,27.11,2600.0,15.3289,15.3289,15.312,15.312,2600.0
2006-08-16 14:00:00,27.13,27.15,27.12,27.14,8100.0,15.3232,15.3345,15.3176,15.3289,8100.0
2006-08-16 14:10:00,27.13,27.16,27.12,27.14,4000.0,15.3232,15.3402,15.3176,15.3289,4000.0
2006-08-16 14:20:00,27.12,27.14,27.12,27.13,2900.0,15.3176,15.3289,15.3176,15.3232,2900.0
2006-08-16 14:30:00,27.13,27.16,27.12,27.16,6200.0,15.3232,15.3402,15.3176,15.3402,6200.0
2006-08-16 14:40:00,27.16,27.2,27.16,27.16,4200.0,15.3402,15.3628,15.3402,15.3402,4200.0
2006-08-16 14:50:00,27.17,27.18,27.14,27.15,7000.0,15.3458,15.3515,15.3289,15.3345,7000.0
2006-08-16 15:00:00,27.15,27.15,27.13,27.14,12000.0,15.3345,15.3345,15.3232,15.3289,12000.0
2006-08-16 15:10:00,27.14,27.14,27.13,27.14,6300.0,15.3289,15.3289,15.3232,15.3289,6300.0
2006-08-16 15:20:00,27.14,27.16,27.13,27.15,15800.0,15.3289,15.3402,15.3232,15.3345,15800.0
2006-08-16 15:30:00,27.15,27.16,27.13,27.13,9300.0,15.3345,15.3402,15.3232,15.3232,9300.0
2006-08-16 15:40:00,27.14,27.17,27.13,27.15,7900.0,15.3289,15.3458,15.3232,15.3345,7900.0
2006-08-16 15:50:00,27.14,27.15,27.13,27.14,17600.0,15.3289,15.3345,15.3232,15.3289,17600.0
2006-08-17 09:30:00,27.08,27.14,27.08,27.14,1700.0,15.295,15.3289,15.295,15.3289,1700.0
2006-08-17 09:40:00,27.16,27.23,27.14,27.23,3300.0,15.3402,15.3797,15.3289,15.3797,3300.0
2006-08-17 09:50:00,27.22,27.22,27.18,27.19,3700.0,15.3741,15.3741,15.3515,15.3571,3700.0
2006-08-17 10:00:00,27.18,27.22,27.18,27.21,5500.0,15.3515,15.3741,15.3515,15.3684,5500.0
2006-08-17 10:10:00,27.21,27.21,27.17,27.18,8000.0,15.3684,15.3684,15.3458,15.3515,8000.0
2006-08-17 10:20:00,27.18,27.18,27.16,27.17,9000.0,15.3515,15.3515,15.3402,15.3458,9000.0
2006-08-17 10:30:00,27.17,27.18,27.16,27.18,1300.0,15.3458,15.3515,15.3402,15.3515,1300.0
2006-08-17 10:40:00,27.17,27.21,27.16,27.17,9000.0,15.3458,15.3684,15.3402,15.3458,9000.0
2006-08-17 10:50:00,27.17,27.21,27.17,27.21,2600.0,15.3458,15.3684,15.3458,15.3684,2600.0
2006-08-17 11:00:00,27.2,27.21,27.2,27.21,5100.0,15.3628,15.3684,15.3628,15.3684,5100.0
2006-08-17 11:10:00,27.21,27.21,27.19,27.2,6800.0,15.3684,15.3684,15.3571,15.3628,6800.0
2006-08-17 11:20:00,27.21,27.21,27.19,27.21,6600.0,15.3684,15.3684,15.3571,15.3684,6600.0
2006-08-17 11:30:00,27.21,27.21,27.2,27.2,3500.0,15.3684,15.3684,15.3628,15.3628,3500.0
2006-08-17 11:40:00,27.2,27.21,27.2,27.2,3300.0,15.3628,15.3684,15.3628,15.3628,3300.0
2006-08-17 11:50:00,27.21,27.21,27.19,27.2,6900.0,15.3684,15.3684,15.3571,15.3628,6900.0
2006-08-17 12:00:00,27.2,27.21,27.18,27.21,2100.0,15.3628,15.3684,15.3515,15.3684,2100.0
2006-08-17 12:10:00,27.21,27.21,27.2,27.21,3300.0,15.3684,15.3684,15.3628,15.3684,3300.0
2006-08-17 12:20:00,27.21,27.22,27.19,27.2,12600.0,15.3684,15.3741,15.3571,15.3628,12600.0
2006-08-17 12:30:00,27.19,27.22,27.17,27.19,32600.0,15.3571,15.3741,15.3458,15.3571,32600.0
2006-08-17 12:40:00,27.17,27.18,27.15,27.15,7400.0,15.3458,15.3515,15.3345,15.3345,7400.0
2006-08-17 12:50:00,27.16,27.17,27.11,27.11,13200.0,15.3402,15.3458,15.312,15.312,13200.0
2006-08-17 13:00:00,27.12,27.13,27.12,27.13,3400.0,15.3176,15.3232,15.3176,15.3232,3400.0
2006-08-17 13:10:00,27.13,27.16,27.12,27.16,6400.0,15.3232,15.3402,15.3176,15.3402,6400.0
2006-08-17 13:20:00,27.16,27.17,27.15,27.17,2000.0,15.3402,15.3458,15.3345,15.3458,2000.0
2006-08-17 13:30:00,27.17,27.18,27.16,27.18,2300.0,15.3458,15.3515,15.3402,15.3515,2300.0
2006-08-17 13:40:00,27.18,27.23,27.17,27.23,5500.0,15.3515,15.3797,15.3458,15.3797,5500.0
2006-08-17 13:50:00,27.22,27.24,27.18,27.2,25700.0,15.3741,15.3854,15.3515,15.3628,25700.0
2006-08-17 14:00:00,27.21,27.21,27.2,27.21,2600.0,15.3684,15.3684,15.3628,15.3684,2600.0
2006-08-17 14:10:00,27.2,27.21,27.19,27.2,4400.0,15.3628,15.3684,15.3571,15.3628,4400.0
2006-08-17 14:20:00,27.2,27.21,27.13,27.15,5200.0,15.3628,15.3684,15.3232,15.3345,5200.0
2006-08-17 14:30:00,27.15,27.19,27.15,27.19,24300.0,15.3345,15.3571,15.3345,15.3571,24300.0
2006-08-17 14:40:00,27.19,27.21,27.17,27.18,4200.0,15.3571,15.3684,15.3458,15.3515,4200.0
2006-08-17 14:50:00,27.19,27.21,27.19,27.2,4600.0,15.3571,15.3684,15.3571,15.3628,4600.0
2006-08-17 15:00:00,27.2,27.22,27.2,27.22,6800.0,15.3628,15.3741,15.3628,15.3741,6800.0
2006-08-17 15:10:00,27.22,27.22,27.18,27.18,8800.0,15.3741,15.3741,15.3515,15.3515,8800.0
2006-08-17 15:20:00,27.19,27.19,27.16,27.17,7600.0,15.3571,15.3571,15.3402,15.3458,7600.0
2006-08-17 15:30:00,27.17,27.17,27.14,27.15,37100.0,15.3458,15.3458,15.3289,15.3345,37100.0
2006-08-17 15:40:00,27.15,27.15,27.14,27.15,4600.0,15.3345,15.3345,15.3289,15.3345,4600.0
2006-08-17 15:50:00,27.15,27.15,27.14,27.15,7500.0,15.3345,15.3345,15.3289,15.3345,7500.0
2006-08-18 09:30:00,27.14,27.17,27.12,27.13,6700.0,15.3289,15.3458,15.3176,15.3232,6700.0
2006-08-18 09:40:00,27.19,27.19,27.14,27.16,7600.0,15.3571,15.3571,15.3289,15.3402,7600.0
2006-08-18 09:50:00,27.15,27.15,27.03,27.04,5500.0,15.3345,15.3345,15.2668,15.2724,5500.0
2006-08-18 10:00:00,27.05,27.14,27.03,27.14,3600.0,15.2781,15.3289,15.2668,15.3289,3600.0
2006-08-18 10:10:00,27.15,27.16,27.12,27.12,3900.0,15.3345,15.3402,15.3176,15.3176,3900.0
2006-08-18 10:20:00,27.11,27.14,27.07,27.12,3600.0,15.312,15.3289,15.2894,15.3176,3600.0
2006-08-18 10:30:00,27.16,27.16,27.1,27.11,6800.0,15.3402,15.3402,15.3063,15.312,6800.0
2006-08-18 10:40:00,27.12,27.17,27.12,27.14,2900.0,15.3176,15.3458,15.3176,15.3289,2900.0
2006-08-18 10:50:00,27.13,27.16,27.09,27.1,6200.0,15.3232,15.3402,15.3007,15.3063,6200.0
2006-08-18 11:00:00,27.09,27.17,27.05,27.15,4900.0,15.3007,15.3458,15.2781,15.3345,4900.0
2006-08-18 11:10:00,27.16,27.16,27.13,27.14,2600.0,15.3402,15.3402,15.3232,15.3289,2600.0
2006-08-18 11:20:00,27.12,27.14,27.1,27.1,2200.0,15.3176,15.3289,15.3063,15.3063,2200.0
2006-08-18 11:30:00,27.1,27.13,27.08,27.13,4800.0,15.3063,15.3232,15.295,15.3232,4800.0
2006-08-18 11:40:00,27.14,27.15,27.11,27.13,3000.0,15.3289,15.3345,15.312,15.3232,3000.0
2006-08-18 11:50:00,27.11,27.15,27.11,27.15,2400.0,15.312,15.3345,15.312,15.3345,2400.0
2006-08-18 12:00:00,27.13,27.15,27.11,27.12,2400.0,15.3232,15.3345,15.312,15.3176,2400.0
2006-08-18 12:10:00,27.13,27.14,27.11,27.13,2300.0,15.3232,15.3289,15.312,15.3232,2300.0
2006-08-18 12:20:00,27.13,27.14,27.11,27.14,2100.0,15.3232,15.3289,15.312,15.3289,2100.0
2006-08-18 12:30:00,27.14,27.16,27.14,27.14,1600.0,15.3289,15.3402,15.3289,15.3289,1600.0
2006-08-18 12:40:00,27.15,27.16,27.13,27.16,3200.0,15.3345,15.3402,15.3232,15.3402,3200.0
2006-08-18 12:50:00,27.14,27.17,27.12,27.16,3800.0,15.3289,15.3458,15.3176,15.3402,3800.0
2006-08-18 13:00:00,27.16,27.16,27.15,27.16,2200.0,15.3402,15.3402,15.3345,15.3402,2200.0
2006-08-18 13:10:00,27.15,27.16,27.12,27.15,6500.0,15.3345,15.3402,15.3176,15.3345,6500.0
2006-08-18 13:20:00,27.15,27.18,27.14,27.15,3000.0,15.3345,15.3515,15.3289,15.3345,3000.0
2006-08-18 13:30:00,27.15,27.18,27.15,27.18,2900.0,15.3345,15.3515,15.3345,15.3515,2900.0
2006-08-18 13:40:00,27.17,27.17,27.14,27.14,1500.0,15.3458,15.3458,15.3289,15.3289,1500.0
2006-08-18 13:50:00,27.16,27.17,27.15,27.15,2900.0,15.3402,15.3458,15.3345,15.3345,2900.0
2006-08-18 14:00:00,27.15,27.15,27.12,27.15,4300.0,15.3345,15.3345,15.3176,15.3345,4300.0
2006-08-18 14:10:00,27.14,27.15,27.14,27.15,1900.0,15.3289,15.3345,15.3289,15.3345,1900.0
2006-08-18 14:20:00,27.15,27.18,27.15,27.18,3400.0,15.3345,15.3515,15.3345,15.3515,3400.0
2006-08-18 14:30:00,27.18,27.19,27.18,27.19,2400.0,15.3515,15.3571,15.3515,15.3571,2400.0
2006-08-18 14:40:00,27.17,27.2,27.17,27.19,4300.0,15.3458,15.3628,15.3458,15.3571,4300.0
2006-08-18 14:50:00,27.19,27.19,27.13,27.15,9500.0,15.3571,15.3571,15.3232,15.3345,9500.0
2006-08-18 15:00:00,27.13,27.17,27.1,27.11,4800.0,15.3232,15.3458,15.3063,15.312,4800.0
2006-08-18 15:10:00,27.11,27.15,27.11,27.14,10600.0,15.312,15.3345,15.312,15.3289,10600.0
2006-08-18 15:20:00,27.13,27.14,27.13,27.14,1300.0,15.3232,15.3289,15.3232,15.3289,1300.0
2006-08-18 15:30:00,27.14,27.15,27.12,27.15,5200.0,15.3289,15.3345,15.3176,15.3345,5200.0
2006-08-18 15:40:00,27.15,27.15,27.13,27.14,4700.0,15.3345,15.3345,15.3232,15.3289,4700.0
2006-08-18 15:50:00,27.14,27.14,27.11,27.13,8600.0,15.3289,15.3289,15.312,15.3232,8600.0
2006-08-21 09:30:00,27.02,27.08,26.93,27.05,8100.0,15.2611,15.295,15.2103,15.2781,8100.0
2006-08-21 09:40:00,27.04,27.09,27.04,27.06,1700.0,15.2724,15.3007,15.2724,15.2837,1700.0
2006-08-21 09:50:00,27.05,27.1,27.01,27.01,3000.0,15.2781,15.3063,15.2555,15.2555,3000.0
2006-08-21 10:00:00,27.01,27.06,26.99,27.06,4500.0,15.2555,15.2837,15.2442,15.2837,4500.0
2006-08-21 10:10:00,27.05,27.06,27.03,27.04,4600.0,15.2781,15.2837,15.2668,15.2724,4600.0
2006-08-21 10:20:00,27.04,27.07,26.98,26.98,9200.0,15.2724,15.2894,15.2385,15.2385,9200.0
2006-08-21 10:30:00,26.98,27.02,26.98,27.0,1800.0,15.2385,15.2611,15.2385,15.2498,1800.0
2006-08-21 10:40:00,27.01,27.03,27.0,27.0,6200.0,15.2555,15.2668,15.2498,15.2498,6200.0
2006-08-21 10:50:00,27.0,27.03,26.98,27.02,10200.0,15.2498,15.2668,15.2385,15.2611,10200.0
2006-08-21 11:00:00,27.02,27.02,26.96,26.97,10500.0,15.2611,15.2611,15.2272,15.2329,10500.0
2006-08-21 11:10:00,26.96,26.98,26.95,26.98,3000.0,15.2272,15.2385,15.2216,15.2385,3000.0
2006-08-21 11:20:00,26.98,27.0,26.97,27.0,1800.0,15.2385,15.2498,15.2329,15.2498,1800.0
2006-08-21 11:30:00,27.0,27.0,26.94,26.96,4500.0,15.2498,15.2498,15.2159,15.2272,4500.0
2006-08-21 11:40:00,26.96,26.96,26.9,26.9,3900.0,15.2272,15.2272,15.1933,15.1933,3900.0
2006-08-21 11:50:00,26.91,26.94,26.88,26.91,4200.0,15.199,15.2159,15.182,15.199,4200.0
2006-08-21 12:00:00,26.89,26.92,26.89,26.92,2200.0,15.1877,15.2046,15.1877,15.2046,2200.0
2006-08-21 12:10:00,26.92,26.95,26.9,26.9,1100.0,15.2046,15.2216,15.1933,15.1933,1100.0
2006-08-21 12:20:00,26.91,26.94,26.91,26.94,2600.0,15.199,15.2159,15.199,15.2159,2600.0
2006-08-21 12:30:00,26.94,26.96,26.92,26.94,1500.0,15.2159,15.2272,15.2046,15.2159,1500.0
2006-08-21 12:40:00,26.94,26.96,26.94,26.96,1700.0,15.2159,15.2272,15.2159,15.2272,1700.0
2006-08-21 12:50:00,26.98,27.0,26.98,26.98,1600.0,15.2385,15.2498,15.2385,15.2385,1600.0
2006-08-21 13:00:00,26.98,27.01,26.96,27.01,1600.0,15.2385,15.2555,15.2272,15.2555,1600.0
2006-08-21 13:10:00,26.98,26.98,26.95,26.95,2900.0,15.2385,15.2385,15.2216,15.2216,2900.0
2006-08-21 13:20:00,26.95,26.95,26.93,26.94,2100.0,15.2216,15.2216,15.2103,15.2159,2100.0
2006-08-21 13:30:00,26.92,26.94,26.91,26.91,2100.0,15.2046,15.2159,15.199,15.199,2100.0
2006-08-21 13:40:00,26.91,26.93,26.9,26.91,4900.0,15.199,15.2103,15.1933,15.199,4900.0
2006-08-21 13:50:00,26.92,26.93,26.92,26.92,1400.0,15.2046,15.2103,15.2046,15.2046,1400.0
2006-08-21 14:00:00,26.92,26.96,26.92,26.95,5700.0,15.2046,15.2272,15.2046,15.2216,5700.0
2006-08-21 14:10:00,26.91,26.94,26.86,26.89,5800.0,15.199,15.2159,15.1707,15.1877,5800.0
2006-08-21 14:20:00,26.89,26.91,26.89,26.91,2000.0,15.1877,15.199,15.1877,15.199,2000.0
2006-08-21 14:30:00,26.91,26.94,26.91,26.91,5300.0,15.199,15.2159,15.199,15.199,5300.0
2006-08-21 14:40:00,26.89,26.89,26.79,26.79,15600.0,15.1877,15.1877,15.1312,15.1312,15600.0
2006-08-21 14:50:00,26.81,26.83,26.79,26.8,13900.0,15.1425,15.1538,15.1312,15.1369,13900.0
2006-08-21 15:00:00,26.81,26.82,26.79,26.8,9100.0,15.1425,15.1482,15.1312,15.1369,9100.0
2006-08-21 15:10:00,26.8,26.82,26.79,26.79,9900.0,15.1369,15.1482,15.1312,15.1312,9900.0
2006-08-21 15:20:00,26.8,26.82,26.78,26.8,9500.0,15.1369,15.1482,15.1256,15.1369,9500.0
2006-08-21 15:30:00,26.8,26.85,26.79,26.85,10300.0,15.1369,15.1651,15.1312,15.1651,10300.0
2006-08-21 15:40:00,26.85,26.85,26.79,26.81,4800.0,15.1651,15.1651,15.1312,15.1425,4800.0
2006-08-21 15:50:00,26.8,26.82,26.76,26.76,20100.0,15.1369,15.1482,15.1143,15.1143,20100.0
2006-08-22 09:30:00,26.68,26.85,26.68,26.81,84300.0,15.0691,15.1651,15.0691,15.1425,84300.0
2006-08-22 09:40:00,26.82,26.91,26.82,26.88,10300.0,15.1482,15.199,15.1482,15.182,10300.0
2006-08-22 09:50:00,26.89,26.94,26.88,26.94,3800.0,15.1877,15.2159,15.182,15.2159,3800.0
2006-08-22 10:00:00,26.95,26.95,26.87,26.9,9000.0,15.2216,15.2216,15.1764,15.1933,9000.0
2006-08-22 10:10:00,26.87,27.01,26.87,26.95,10700.0,15.1764,15.2555,15.1764,15.2216,10700.0
2006-08-22 10:20:00,27.0,27.04,26.96,27.01,14400.0,15.2498,15.2724,15.2272,15.2555,14400.0
2006-08-22 10:30:00,27.01,27.01,26.96,26.98,12500.0,15.2555,15.2555,15.2272,15.2385,12500.0
2006-08-22 10:40:00,26.99,27.04,26.97,26.98,13900.0,15.2442,15.2724,15.2329,15.2385,13900.0
2006-08-22 10:50:00,26.98,27.05,26.97,27.03,10300.0,15.2385,15.2781,15.2329,15.2668,10300.0
2006-08-22 11:00:00,27.04,27.05,26.99,27.05,8900.0,15.2724,15.2781,15.2442,15.2781,8900.0
2006-08-22 11:10:00,27.05,27.07,27.02,27.06,6100.0,15.2781,15.2894,15.2611,15.2837,6100.0
2006-08-22 11:20:00,27.05,27.06,27.0,27.05,9800.0,15.2781,15.2837,15.2498,15.2781,9800.0
2006-08-22 11:30:00,27.07,27.07,27.0,27.06,7600.0,15.2894,15.2894,15.2498,15.2837,7600.0
2006-08-22 11:40:00,27.06,27.08,27.06,27.07,6800.0,15.2837,15.295,15.2837,15.2894,6800.0
2006-08-22 11:50:00,27.08,27.08,27.05,27.06,4300.0,15.295,15.295,15.2781,15.2837,4300.0
2006-08-22 12:00:00,27.06,27.12,27.06,27.1,12200.0,15.2837,15.3176,15.2837,15.3063,12200.0
2006-08-22 12:10:00,27.1,27.11,27.07,27.11,2100.0,15.3063,15.312,15.2894,15.312,2100.0
2006-08-22 12:20:00,27.11,27.11,27.07,27.07,2400.0,15.312,15.312,15.2894,15.2894,2400.0
2006-08-22 12:30:00,27.06,27.08,27.06,27.07,3100.0,15.2837,15.295,15.2837,15.2894,3100.0
2006-08-22 12:40:00,27.06,27.06,27.0,27.0,5200.0,15.2837,15.2837,15.2498,15.2498,5200.0
2006-08-22 12:50:00,27.0,27.0,26.99,26.99,700.0,15.2498,15.2498,15.2442,15.2442,700.0
2006-08-22 13:00:00,26.99,26.99,26.89,26.9,9100.0,15.2442,15.2442,15.1877,15.1933,9100.0
2006-08-22 13:10:00,26.9,26.91,26.9,26.9,1600.0,15.1933,15.199,15.1933,15.1933,1600.0
2006-08-22 13:20:00,26.9,26.9,26.84,26.9,5200.0,15.1933,15.1933,15.1595,15.1933,5200.0
2006-08-22 13:30:00,26.9,26.91,26.88,26.9,5600.0,15.1933,15.199,15.182,15.1933,5600.0
2006-08-22 13:40:00,26.89,26.9,26.85,26.89,5600.0,15.1877,15.1933,15.1651,15.1877,5600.0
2006-08-22 13:50:00,26.89,26.95,26.88,26.92,3300.0,15.1877,15.2216,15.182,15.2046,3300.0
2006-08-22 14:00:00,26.92,26.95,26.92,26.93,2700.0,15.2046,15.2216,15.2046,15.2103,2700.0
2006-08-22 14:10:00,26.92,26.92,26.88,26.91,2500.0,15.2046,15.2046,15.182,15.199,2500.0
2006-08-22 14:20:00,26.9,26.92,26.89,26.9,2000.0,15.1933,15.2046,15.1877,15.1933,2000.0
2006-08-22 14:30:00,26.89,26.92,26.89,26.92,5900.0,15.1877,15.2046,15.1877,15.2046,5900.0
2006-08-22 14:40:00,26.92,26.94,26.9,26.9,4400.0,15.2046,15.2159,15.1933,15.1933,4400.0
2006-08-22 14:50:00,26.89,26.93,26.89,26.93,5600.0,15.1877,15.2103,15.1877,15.2103,5600.0
2006-08-22 15:00:00,26.93,26.96,26.93,26.93,7800.0,15.2103,15.2272,15.2103,15.2103,7800.0
2006-08-22 15:10:00,26.93,26.94,26.91,26.92,3900.0,15.2103,15.2159,15.199,15.2046,3900.0
2006-08-22 15:20:00,26.91,26.92,26.9,26.91,12600.0,15.199,15.2046,15.1933,15.199,12600.0
2006-08-22 15:30:00,26.9,26.91,26.9,26.9,4100.0,15.1933,15.199,15.1933,15.1933,4100.0
2006-08-22 15:40:00,26.9,26.93,26.9,26.91,9600.0,15.1933,15.2103,15.1933,15.199,9600.0
2006-08-22 15:50:00,26.92,26.94,26.91,26.91,9600.0,15.2046,15.2159,15.199,15.199,9600.0
2006-08-23 09:30:00,26.92,27.05,26.88,27.01,5900.0,15.2046,15.2781,15.182,15.2555,5900.0
2006-08-23 09:40:00,27.05,27.05,26.99,26.99,2400.0,15.2781,15.2781,15.2442,15.2442,2400.0
2006-08-23 09:50:00,27.01,27.02,26.87,26.89,3800.0,15.2555,15.2611,15.1764,15.1877,3800.0
2006-08-23 10:00:00,26.85,26.89,26.82,26.84,9800.0,15.1651,15.1877,15.1482,15.1595,9800.0
2006-08-23 10:10:00,26.86,26.88,26.79,26.83,11500.0,15.1707,15.182,15.1312,15.1538,11500.0
2006-08-23 10:20:00,26.85,26.86,26.79,26.82,2700.0,15.1651,15.1707,15.1312,15.1482,2700.0
2006-08-23 10:30:00,26.82,26.86,26.82,26.84,3400.0,15.1482,15.1707,15.1482,15.1595,3400.0
2006-08-23 10:40:00,26.84,26.86,26.82,26.82,6000.0,15.1595,15.1707,15.1482,15.1482,6000.0
2006-08-23 10:50:00,26.84,26.85,26.81,26.82,3300.0,15.1595,15.1651,15.1425,15.1482,3300.0
2006-08-23 11:00:00,26.81,26.85,26.77,26.78,2800.0,15.1425,15.1651,15.1199,15.1256,2800.0
2006-08-23 11:10:00,26.78,26.78,26.73,26.77,6800.0,15.1256,15.1256,15.0973,15.1199,6800.0
2006-08-23 11:20:00,26.8,26.8,26.78,26.8,2600.0,15.1369,15.1369,15.1256,15.1369,2600.0
2006-08-23 11:30:00,26.81,26.81,26.78,26.78,2900.0,15.1425,15.1425,15.1256,15.1256,2900.0
2006-08-23 11:40:00,26.78,26.8,26.78,26.78,2700.0,15.1256,15.1369,15.1256,15.1256,2700.0
2006-08-23 11:50:00,26.79,26.82,26.79,26.82,1500.0,15.1312,15.1482,15.1312,15.1482,1500.0
2006-08-23 12:00:00,26.81,26.85,26.81,26.85,7900.0,15.1425,15.1651,15.1425,15.1651,7900.0
2006-08-23 12:10:00,26.85,26.86,26.83,26.83,4000.0,15.1651,15.1707,15.1538,15.1538,4000.0
2006-08-23 12:20:00,26.84,26.84,26.82,26.84,1900.0,15.1595,15.1595,15.1482,15.1595,1900.0
2006-08-23 12:30:00,26.84,26.86,26.83,26.85,4000.0,15.1595,15.1707,15.1538,15.1651,4000.0
2006-08-23 12:40:00,26.85,26.85,26.84,26.85,2100.0,15.1651,15.1651,15.1595,15.1651,2100.0
2006-08-23 12:50:00,26.85,26.88,26.85,26.87,7400.0,15.1651,15.182,15.1651,15.1764,7400.0
2006-08-23 13:00:00,26.86,26.87,26.84,26.85,3300.0,15.1707,15.1764,15.1595,15.1651,3300.0
2006-08-23 13:10:00,26.85,26.85,26.84,26.84,1600.0,15.1651,15.1651,15.1595,15.1595,1600.0
2006-08-23 13:20:00,26.84,26.85,26.82,26.83,2500.0,15.1595,15.1651,15.1482,15.1538,2500.0
2006-08-23 13:30:00,26.83,26.83,26.76,26.78,6500.0,15.1538,15.1538,15.1143,15.1256,6500.0
2006-08-23 13:40:00,26.77,26.77,26.69,26.69,8100.0,15.1199,15.1199,15.0747,15.0747,8100.0
2006-08-23 13:50:00,26.7,26.73,26.7,26.73,3500.0,15.0804,15.0973,15.0804,15.0973,3500.0
2006-08-23 14:00:00,26.72,26.74,26.72,26.74,3000.0,15.0917,15.103,15.0917,15.103,3000.0
2006-08-23 14:10:00,26.74,26.77,26.74,26.75,6700.0,15.103,15.1199,15.103,15.1086,6700.0
2006-08-23 14:20:00,26.76,26.76,26.72,26.73,2500.0,15.1143,15.1143,15.0917,15.0973,2500.0
2006-08-23 14:30:00,26.74,26.74,26.73,26.74,1300.0,15.103,15.103,15.0973,15.103,1300.0
2006-08-23 14:40:00,26.73,26.74,26.67,26.7,5900.0,15.0973,15.103,15.0634,15.0804,5900.0
2006-08-23 14:50:00,26.7,26.71,26.68,26.68,2300.0,15.0804,15.086,15.0691,15.0691,2300.0
2006-08-23 15:00:00,26.7,26.72,26.69,26.69,5000.0,15.0804,15.0917,15.0747,15.0747,5000.0
2006-08-23 15:10:00,26.69,26.72,26.63,26.72,11600.0,15.0747,15.0917,15.0408,15.0917,11600.0
2006-08-23 15:20:00,26.71,26.72,26.67,26.67,13500.0,15.086,15.0917,15.0634,15.0634,13500.0
2006-08-23 15:30:00,26.67,26.75,26.67,26.75,7100.0,15.0634,15.1086,15.0634,15.1086,7100.0
2006-08-23 15:40:00,26.73,26.78,26.7,26.78,18000.0,15.0973,15.1256,15.0804,15.1256,18000.0
2006-08-23 15:50:00,26.76,26.77,26.73,26.74,5400.0,15.1143,15.1199,15.0973,15.103,5400.0
2006-08-24 09:30:00,26.85,26.96,26.85,26.96,13100.0,15.1651,15.2272,15.1651,15.2272,13100.0
2006-08-24 09:40:00,26.96,27.01,26.96,27.0,6000.0,15.2272,15.2555,15.2272,15.2498,6000.0
2006-08-24 09:50:00,26.99,27.01,26.99,27.01,2400.0,15.2442,15.2555,15.2442,15.2555,2400.0
2006-08-24 10:00:00,26.99,26.99,26.93,26.94,5100.0,15.2442,15.2442,15.2103,15.2159,5100.0
2006-08-24 10:10:00,26.92,26.92,26.9,26.91,5800.0,15.2046,15.2046,15.1933,15.199,5800.0
2006-08-24 10:20:00,26.9,26.9,26.87,26.87,4200.0,15.1933,15.1933,15.1764,15.1764,4200.0
2006-08-24 10:30:00,26.9,26.9,26.8,26.81,5200.0,15.1933,15.1933,15.1369,15.1425,5200.0
2006-08-24 10:40:00,26.79,26.83,26.78,26.8,7500.0,15.1312,15.1538,15.1256,15.1369,7500.0
2006-08-24 10:50:00,26.81,26.84,26.8,26.81,4500.0,15.1425,15.1595,15.1369,15.1425,4500.0
2006-08-24 11:00:00,26.82,26.88,26.8,26.84,16500.0,15.1482,15.182,15.1369,15.1595,16500.0
2006-08-24 11:10:00,26.84,26.84,26.73,26.73,8800.0,15.1595,15.1595,15.0973,15.0973,8800.0
2006-08-24 11:20:00,26.78,26.78,26.74,26.76,4200.0,15.1256,15.1256,15.103,15.1143,4200.0
2006-08-24 11:30:00,26.74,26.76,26.71,26.76,10200.0,15.103,15.1143,15.086,15.1143,10200.0
2006-08-24 11:40:00,26.74,26.76,26.7,26.7,9900.0,15.103,15.1143,15.0804,15.0804,9900.0
2006-08-24 11:50:00,26.7,26.72,26.67,26.68,11600.0,15.0804,15.0917,15.0634,15.0691,11600.0
2006-08-24 12:00:00,26.68,26.68,26.59,26.59,12900.0,15.0691,15.0691,15.0183,15.0183,12900.0
2006-08-24 12:10:00,26.6,26.62,26.58,26.6,7900.0,15.0239,15.0352,15.0126,15.0239,7900.0
2006-08-24 12:20:00,26.61,26.64,26.6,26.64,5100.0,15.0295,15.0465,15.0239,15.0465,5100.0
2006-08-24 12:30:00,26.64,26.66,26.64,26.66,4300.0,15.0465,15.0578,15.0465,15.0578,4300.0
2006-08-24 12:40:00,26.66,26.69,26.66,26.68,2900.0,15.0578,15.0747,15.0578,15.0691,2900.0
2006-08-24 12:50:00,26.68,26.68,26.67,26.68,5500.0,15.0691,15.0691,15.0634,15.0691,5500.0
2006-08-24 13:00:00,26.68,26.69,26.67,26.68,4000.0,15.0691,15.0747,15.0634,15.0691,4000.0
2006-08-24 13:10:00,26.68,26.77,26.68,26.77,4300.0,15.0691,15.1199,15.0691,15.1199,4300.0
2006-08-24 13:20:00,26.77,26.82,26.77,26.81,7600.0,15.1199,15.1482,15.1199,15.1425,7600.0
2006-08-24 13:30:00,26.81,26.81,26.8,26.8,1500.0,15.1425,15.1425,15.1369,15.1369,1500.0
2006-08-24 13:40:00,26.81,26.81,26.8,26.81,800.0,15.1425,15.1425,15.1369,15.1425,800.0
2006-08-24 13:50:00,26.81,26.85,26.81,26.85,4400.0,15.1425,15.1651,15.1425,15.1651,4400.0
2006-08-24 14:00:00,26.85,26.89,26.84,26.88,6100.0,15.1651,15.1877,15.1595,15.182,6100.0
2006-08-24 14:10:00,26.88,26.92,26.88,26.91,3900.0,15.182,15.2046,15.182,15.199,3900.0
2006-08-24 14:20:00,26.91,26.92,26.87,26.87,2600.0,15.199,15.2046,15.1764,15.1764,2600.0
2006-08-24 14:30:00,26.88,26.88,26.86,26.88,3100.0,15.182,15.182,15.1707,15.182,3100.0
2006-08-24 14:40:00,26.89,26.89,26.85,26.86,3600.0,15.1877,15.1877,15.1651,15.1707,3600.0
2006-08-24 14:50:00,26.85,26.89,26.85,26.89,5400.0,15.1651,15.1877,15.1651,15.1877,5400.0
2006-08-24 15:00:00,26.88,26.89,26.87,26.88,2900.0,15.182,15.1877,15.1764,15.182,2900.0
2006-08-24 15:10:00,26.87,26.88,26.82,26.82,7100.0,15.1764,15.182,15.1482,15.1482,7100.0
2006-08-24 15:20:00,26.82,26.83,26.82,26.83,5400.0,15.1482,15.1538,15.1482,15.1538,5400.0
2006-08-24 15:30:00,26.82,26.83,26.82,26.83,7400.0,15.1482,15.1538,15.1482,15.1538,7400.0
2006-08-24 15:40:00,26.83,26.83,26.83,26.83,2400.0,15.1538,15.1538,15.1538,15.1538,2400.0
2006-08-24 15:50:00,26.82,26.83,26.77,26.79,12900.0,15.1482,15.1538,15.1199,15.1312,12900.0
2006-08-25 09:30:00,26.57,26.63,26.57,26.63,15000.0,15.007,15.0408,15.007,15.0408,15000.0
2006-08-25 09:40:00,26.62,26.82,26.62,26.82,8200.0,15.0352,15.1482,15.0352,15.1482,8200.0
2006-08-25 09:50:00,26.82,26.82,26.67,26.73,8600.0,15.1482,15.1482,15.0634,15.0973,8600.0
2006-08-25 10:00:00,26.73,26.81,26.72,26.81,5700.0,15.0973,15.1425,15.0917,15.1425,5700.0
2006-08-25 10:10:00,26.77,26.81,26.75,26.78,2800.0,15.1199,15.1425,15.1086,15.1256,2800.0
2006-08-25 10:20:00,26.79,26.8,26.73,26.74,3400.0,15.1312,15.1369,15.0973,15.103,3400.0
2006-08-25 10:30:00,26.74,26.74,26.66,26.67,3900.0,15.103,15.103,15.0578,15.0634,3900.0
2006-08-25 10:40:00,26.67,26.67,26.65,26.65,700.0,15.0634,15.0634,15.0521,15.0521,700.0
2006-08-25 10:50:00,26.66,26.67,26.63,26.63,4000.0,15.0578,15.0634,15.0408,15.0408,4000.0
2006-08-25 11:00:00,26.62,26.62,26.59,26.62,7300.0,15.0352,15.0352,15.0183,15.0352,7300.0
2006-08-25 11:10:00,26.62,26.67,26.62,26.64,4900.0,15.0352,15.0634,15.0352,15.0465,4900.0
2006-08-25 11:20:00,26.64,26.68,26.64,26.68,2500.0,15.0465,15.0691,15.0465,15.0691,2500.0
2006-08-25 11:30:00,26.67,26.67,26.59,26.62,3300.0,15.0634,15.0634,15.0183,15.0352,3300.0
2006-08-25 11:40:00,26.6,26.64,26.6,26.63,2800.0,15.0239,15.0465,15.0239,15.0408,2800.0
2006-08-25 11:50:00,26.64,26.67,26.62,26.67,3700.0,15.0465,15.0634,15.0352,15.0634,3700.0
2006-08-25 12:00:00,26.68,26.7,26.67,26.7,2500.0,15.0691,15.0804,15.0634,15.0804,2500.0
2006-08-25 12:10:00,26.69,26.7,26.68,26.7,1000.0,15.0747,15.0804,15.0691,15.0804,1000.0
2006-08-25 12:20:00,26.7,26.7,26.69,26.7,2000.0,15.0804,15.0804,15.0747,15.0804,2000.0
2006-08-25 12:30:00,26.7,26.71,26.69,26.7,4000.0,15.0804,15.086,15.0747,15.0804,4000.0
2006-08-25 12:40:00,26.7,26.7,26.65,26.67,6600.0,15.0804,15.0804,15.0521,15.0634,6600.0
2006-08-25 12:50:00,26.67,26.67,26.66,26.67,2800.0,15.0634,15.0634,15.0578,15.0634,2800.0
2006-08-25 13:00:00,26.69,26.7,26.67,26.69,3700.0,15.0747,15.0804,15.0634,15.0747,3700.0
2006-08-25 13:10:00,26.69,26.72,26.68,26.72,4700.0,15.0747,15.0917,15.0691,15.0917,4700.0
2006-08-25 13:20:00,26.72,26.72,26.71,26.71,2500.0,15.0917,15.0917,15.086,15.086,2500.0
2006-08-25 13:30:00,26.72,26.73,26.71,26.73,2900.0,15.0917,15.0973,15.086,15.0973,2900.0
2006-08-25 13:40:00,26.71,26.72,26.69,26.72,4600.0,15.086,15.0917,15.0747,15.0917,4600.0
2006-08-25 13:50:00,26.72,26.74,26.71,26.72,7300.0,15.0917,15.103,15.086,15.0917,7300.0
2006-08-25 14:00:00,26.73,26.73,26.72,26.72,1800.0,15.0973,15.0973,15.0917,15.0917,1800.0
2006-08-25 14:10:00,26.73,26.73,26.7,26.71,5000.0,15.0973,15.0973,15.0804,15.086,5000.0
2006-08-25 14:20:00,26.71,26.74,26.7,26.72,6700.0,15.086,15.103,15.0804,15.0917,6700.0
2006-08-25 14:30:00,26.74,26.75,26.74,26.75,3900.0,15.103,15.1086,15.103,15.1086,3900.0
2006-08-25 14:40:00,26.75,26.75,26.74,26.75,3400.0,15.1086,15.1086,15.103,15.1086,3400.0
2006-08-25 14:50:00,26.75,26.75,26.74,26.74,1800.0,15.1086,15.1086,15.103,15.103,1800.0
2006-08-25 15:00:00,26.74,26.74,26.7,26.7,4800.0,15.103,15.103,15.0804,15.0804,4800.0
2006-08-25 15:10:00,26.71,26.71,26.69,26.7,4500.0,15.086,15.086,15.0747,15.0804,4500.0
2006-08-25 15:20:00,26.7,26.71,26.68,26.69,6300.0,15.0804,15.086,15.0691,15.0747,6300.0
2006-08-25 15:30:00,26.71,26.72,26.7,26.72,4700.0,15.086,15.0917,15.0804,15.0917,4700.0
2006-08-25 15:40:00,26.72,26.72,26.68,26.71,6300.0,15.0917,15.0917,15.0691,15.086,6300.0
2006-08-25 15:50:00,26.71,26.71,26.67,26.69,10700.0,15.086,15.086,15.0634,15.0747,10700.0
2006-08-28 09:30:00,26.55,26.7,26.55,26.68,15600.0,14.9957,15.0804,14.9957,15.0691,15600.0
2006-08-28 09:40:00,26.67,26.67,26.61,26.65,5500.0,15.0634,15.0634,15.0295,15.0521,5500.0
2006-08-28 09:50:00,26.65,26.72,26.65,26.7,5100.0,15.0521,15.0917,15.0521,15.0804,5100.0
2006-08-28 10:00:00,26.7,26.74,26.68,26.68,7400.0,15.0804,15.103,15.0691,15.0691,7400.0
2006-08-28 10:10:00,26.69,26.77,26.68,26.72,8300.0,15.0747,15.1199,15.0691,15.0917,8300.0
2006-08-28 10:20:00,26.74,26.8,26.73,26.8,4900.0,15.103,15.1369,15.0973,15.1369,4900.0
2006-08-28 10:30:00,26.81,26.86,26.81,26.84,1500.0,15.1425,15.1707,15.1425,15.1595,1500.0
2006-08-28 10:40:00,26.84,26.9,26.84,26.85,2200.0,15.1595,15.1933,15.1595,15.1651,2200.0
2006-08-28 10:50:00,26.86,26.9,26.85,26.87,5800.0,15.1707,15.1933,15.1651,15.1764,5800.0
2006-08-28 11:00:00,26.9,26.9,26.85,26.86,2600.0,15.1933,15.1933,15.1651,15.1707,2600.0
2006-08-28 11:10:00,26.87,26.87,26.77,26.77,8700.0,15.1764,15.1764,15.1199,15.1199,8700.0
2006-08-28 11:20:00,26.76,26.77,26.71,26.74,4500.0,15.1143,15.1199,15.086,15.103,4500.0
2006-08-28 11:30:00,26.74,26.78,26.74,26.77,1800.0,15.103,15.1256,15.103,15.1199,1800.0
2006-08-28 11:40:00,26.77,26.79,26.77,26.78,2300.0,15.1199,15.1312,15.1199,15.1256,2300.0
2006-08-28 11:50:00,26.78,26.84,26.77,26.84,4100.0,15.1256,15.1595,15.1199,15.1595,4100.0
2006-08-28 12:00:00,26.81,26.83,26.75,26.75,3200.0,15.1425,15.1538,15.1086,15.1086,3200.0
2006-08-28 12:10:00,26.75,26.77,26.73,26.74,9700.0,15.1086,15.1199,15.0973,15.103,9700.0
2006-08-28 12:20:00,26.76,26.8,26.75,26.76,3400.0,15.1143,15.1369,15.1086,15.1143,3400.0
2006-08-28 12:30:00,26.74,26.75,26.73,26.74,2700.0,15.103,15.1086,15.0973,15.103,2700.0
2006-08-28 12:40:00,26.73,26.76,26.71,26.76,3000.0,15.0973,15.1143,15.086,15.1143,3000.0
2006-08-28 12:50:00,26.74,26.76,26.73,26.73,1100.0,15.103,15.1143,15.0973,15.0973,1100.0
2006-08-28 13:00:00,26.73,26.75,26.71,26.74,14500.0,15.0973,15.1086,15.086,15.103,14500.0
2006-08-28 13:10:00,26.74,26.78,26.74,26.77,2600.0,15.103,15.1256,15.103,15.1199,2600.0
2006-08-28 13:20:00,26.75,26.77,26.75,26.75,800.0,15.1086,15.1199,15.1086,15.1086,800.0
2006-08-28 13:30:00,26.75,26.76,26.75,26.75,2000.0,15.1086,15.1143,15.1086,15.1086,2000.0
2006-08-28 13:40:00,26.74,26.78,26.74,26.78,4500.0,15.103,15.1256,15.103,15.1256,4500.0
2006-08-28 13:50:00,26.78,26.82,26.78,26.82,1200.0,15.1256,15.1482,15.1256,15.1482,1200.0
2006-08-28 14:00:00,26.82,26.88,26.82,26.83,4300.0,15.1482,15.182,15.1482,15.1538,4300.0
2006-08-28 14:10:00,26.84,26.85,26.83,26.83,1900.0,15.1595,15.1651,15.1538,15.1538,1900.0
2006-08-28 14:20:00,26.82,26.84,26.8,26.83,2000.0,15.1482,15.1595,15.1369,15.1538,2000.0
2006-08-28 14:30:00,26.81,26.82,26.78,26.82,3900.0,15.1425,15.1482,15.1256,15.1482,3900.0
2006-08-28 14:40:00,26.82,26.85,26.81,26.82,6800.0,15.1482,15.1651,15.1425,15.1482,6800.0
2006-08-28 14:50:00,26.82,26.87,26.82,26.87,3000.0,15.1482,15.1764,15.1482,15.1764,3000.0
2006-08-28 15:00:00,26.86,26.86,26.75,26.78,15400.0,15.1707,15.1707,15.1086,15.1256,15400.0
2006-08-28 15:10:00,26.79,26.82,26.77,26.82,5700.0,15.1312,15.1482,15.1199,15.1482,5700.0
2006-08-28 15:20:00,26.82,26.86,26.8,26.83,8900.0,15.1482,15.1707,15.1369,15.1538,8900.0
2006-08-28 15:30:00,26.82,26.82,26.75,26.76,10200.0,15.1482,15.1482,15.1086,15.1143,10200.0
2006-08-28 15:40:00,26.77,26.83,26.76,26.77,14000.0,15.1199,15.1538,15.1143,15.1199,14000.0
2006-08-28 15:50:00,26.78,26.78,26.67,26.71,101000.0,15.1256,15.1256,15.0634,15.086,101000.0
2006-08-29 09:30:00,26.83,26.89,26.75,26.84,14600.0,15.1538,15.1877,15.1086,15.1595,14600.0
2006-08-29 09:40:00,26.8,26.8,26.75,26.75,14100.0,15.1369,15.1369,15.1086,15.1086,14100.0
2006-08-29 09:50:00,26.76,26.83,26.75,26.82,3800.0,15.1143,15.1538,15.1086,15.1482,3800.0
2006-08-29 10:00:00,26.81,26.81,26.75,26.76,6700.0,15.1425,15.1425,15.1086,15.1143,6700.0
2006-08-29 10:10:00,26.76,26.77,26.74,26.76,9000.0,15.1143,15.1199,15.103,15.1143,9000.0
2006-08-29 10:20:00,26.77,26.78,26.75,26.76,9200.0,15.1199,15.1256,15.1086,15.1143,9200.0
2006-08-29 10:30:00,26.76,26.77,26.75,26.76,4500.0,15.1143,15.1199,15.1086,15.1143,4500.0
2006-08-29 10:40:00,26.76,26.78,26.76,26.76,3100.0,15.1143,15.1256,15.1143,15.1143,3100.0
2006-08-29 10:50:00,26.75,26.77,26.75,26.77,3300.0,15.1086,15.1199,15.1086,15.1199,3300.0
2006-08-29 11:00:00,26.76,26.78,26.75,26.78,4600.0,15.1143,15.1256,15.1086,15.1256,4600.0
2006-08-29 11:10:00,26.77,26.84,26.77,26.84,6000.0,15.1199,15.1595,15.1199,15.1595,6000.0
2006-08-29 11:20:00,26.82,26.83,26.79,26.83,3700.0,15.1482,15.1538,15.1312,15.1538,3700.0
2006-08-29 11:30:00,26.8,26.8,26.75,26.76,10800.0,15.1369,15.1369,15.1086,15.1143,10800.0
2006-08-29 11:40:00,26.75,26.76,26.75,26.76,3700.0,15.1086,15.1143,15.1086,15.1143,3700.0
2006-08-29 11:50:00,26.76,26.79,26.76,26.77,1400.0,15.1143,15.1312,15.1143,15.1199,1400.0
2006-08-29 12:00:00,26.78,26.8,26.78,26.79,2400.0,15.1256,15.1369,15.1256,15.1312,2400.0
2006-08-29 12:10:00,26.8,26.81,26.78,26.79,4500.0,15.1369,15.1425,15.1256,15.1312,4500.0
2006-08-29 12:20:00,26.8,26.82,26.73,26.73,12700.0,15.1369,15.1482,15.0973,15.0973,12700.0
2006-08-29 12:30:00,26.74,26.75,26.72,26.74,5900.0,15.103,15.1086,15.0917,15.103,5900.0
2006-08-29 12:40:00,26.73,26.75,26.7,26.72,9400.0,15.0973,15.1086,15.0804,15.0917,9400.0
2006-08-29 12:50:00,26.72,26.74,26.71,26.74,6100.0,15.0917,15.103,15.086,15.103,6100.0
2006-08-29 13:00:00,26.74,26.76,26.71,26.71,8300.0,15.103,15.1143,15.086,15.086,8300.0
2006-08-29 13:10:00,26.74,26.79,26.73,26.79,2600.0,15.103,15.1312,15.0973,15.1312,2600.0
2006-08-29 13:20:00,26.78,26.8,26.76,26.76,4900.0,15.1256,15.1369,15.1143,15.1143,4900.0
2006-08-29 13:30:00,26.77,26.77,26.76,26.77,2000.0,15.1199,15.1199,15.1143,15.1199,2000.0
2006-08-29 13:40:00,26.77,26.79,26.77,26.78,4300.0,15.1199,15.1312,15.1199,15.1256,4300.0
2006-08-29 13:50:00,26.79,26.81,26.79,26.81,2700.0,15.1312,15.1425,15.1312,15.1425,2700.0
2006-08-29 14:00:00,26.8,26.83,26.74,26.75,18300.0,15.1369,15.1538,15.103,15.1086,18300.0
2006-08-29 14:10:00,26.75,26.84,26.73,26.84,20700.0,15.1086,15.1595,15.0973,15.1595,20700.0
2006-08-29 14:20:00,26.83,26.83,26.75,26.77,13000.0,15.1538,15.1538,15.1086,15.1199,13000.0
2006-08-29 14:30:00,26.77,26.84,26.77,26.78,11400.0,15.1199,15.1595,15.1199,15.1256,11400.0
2006-08-29 14:40:00,26.78,26.83,26.76,26.77,11000.0,15.1256,15.1538,15.1143,15.1199,11000.0
2006-08-29 14:50:00,26.77,26.8,26.75,26.79,15800.0,15.1199,15.1369,15.1086,15.1312,15800.0
2006-08-29 15:00:00,26.8,26.8,26.72,26.72,11300.0,15.1369,15.1369,15.0917,15.0917,11300.0
2006-08-29 15:10:00,26.74,26.78,26.73,26.78,10100.0,15.103,15.1256,15.0973,15.1256,10100.0
2006-08-29 15:20:00,26.78,26.88,26.78,26.82,13500.0,15.1256,15.182,15.1256,15.1482,13500.0
2006-08-29 15:30:00,26.8,26.85,26.8,26.85,14100.0,15.1369,15.1651,15.1369,15.1651,14100.0
2006-08-29 15:40:00,26.84,26.85,26.75,26.84,20100.0,15.1595,15.1651,15.1086,15.1595,20100.0
2006-08-29 15:50:00,26.84,26.88,26.78,26.82,34500.0,15.1595,15.182,15.1256,15.1482,34500.0
2006-08-30 09:30:00,26.82,26.99,26.8,26.91,16400.0,15.1482,15.2442,15.1369,15.199,16400.0
2006-08-30 09:40:00,26.88,26.88,26.79,26.82,15400.0,15.182,15.182,15.1312,15.1482,15400.0
2006-08-30 09:50:00,26.83,26.88,26.76,26.79,10300.0,15.1538,15.182,15.1143,15.1312,10300.0
2006-08-30 10:00:00,26.78,26.92,26.77,26.92,3500.0,15.1256,15.2046,15.1199,15.2046,3500.0
2006-08-30 10:10:00,26.91,26.92,26.84,26.86,6900.0,15.199,15.2046,15.1595,15.1707,6900.0
2006-08-30 10:20:00,26.86,26.91,26.84,26.86,8100.0,15.1707,15.199,15.1595,15.1707,8100.0
2006-08-30 10:30:00,26.86,26.94,26.86,26.94,7100.0,15.1707,15.2159,15.1707,15.2159,7100.0
2006-08-30 10:40:00,26.94,26.96,26.88,26.89,21300.0,15.2159,15.2272,15.182,15.1877,21300.0
2006-08-30 10:50:00,26.9,26.96,26.9,26.93,6000.0,15.1933,15.2272,15.1933,15.2103,6000.0
2006-08-30 11:00:00,26.95,26.97,26.9,26.95,9200.0,15.2216,15.2329,15.1933,15.2216,9200.0
2006-08-30 11:10:00,26.92,26.99,26.9,26.99,14700.0,15.2046,15.2442,15.1933,15.2442,14700.0
2006-08-30 11:20:00,26.95,27.0,26.95,26.98,4500.0,15.2216,15.2498,15.2216,15.2385,4500.0
2006-08-30 11:30:00,26.98,27.0,26.91,26.91,9600.0,15.2385,15.2498,15.199,15.199,9600.0
2006-08-30 11:40:00,26.92,26.96,26.92,26.95,4000.0,15.2046,15.2272,15.2046,15.2216,4000.0
2006-08-30 11:50:00,26.96,26.97,26.93,26.96,4100.0,15.2272,15.2329,15.2103,15.2272,4100.0
2006-08-30 12:00:00,26.96,26.96,26.91,26.96,8300.0,15.2272,15.2272,15.199,15.2272,8300.0
2006-08-30 12:10:00,26.96,26.98,26.88,26.9,11400.0,15.2272,15.2385,15.182,15.1933,11400.0
2006-08-30 12:20:00,26.91,26.95,26.91,26.93,5400.0,15.199,15.2216,15.199,15.2103,5400.0
2006-08-30 12:30:00,26.93,26.96,26.89,26.95,7400.0,15.2103,15.2272,15.1877,15.2216,7400.0
2006-08-30 12:40:00,26.95,26.95,26.89,26.9,5400.0,15.2216,15.2216,15.1877,15.1933,5400.0
2006-08-30 12:50:00,26.92,26.97,26.9,26.97,4200.0,15.2046,15.2329,15.1933,15.2329,4200.0
2006-08-30 13:00:00,26.96,27.0,26.95,27.0,3700.0,15.2272,15.2498,15.2216,15.2498,3700.0
2006-08-30 13:10:00,27.0,27.0,26.9,26.94,12500.0,15.2498,15.2498,15.1933,15.2159,12500.0
2006-08-30 13:20:00,26.94,26.97,26.92,26.95,7900.0,15.2159,15.2329,15.2046,15.2216,7900.0
2006-08-30 13:30:00,26.92,26.99,26.9,26.98,9900.0,15.2046,15.2442,15.1933,15.2385,9900.0
2006-08-30 13:40:00,26.96,26.97,26.96,26.97,2400.0,15.2272,15.2329,15.2272,15.2329,2400.0
2006-08-30 13:50:00,26.97,26.97,26.9,26.94,8200.0,15.2329,15.2329,15.1933,15.2159,8200.0
2006-08-30 14:00:00,26.95,26.95,26.9,26.91,8200.0,15.2216,15.2216,15.1933,15.199,8200.0
2006-08-30 14:10:00,26.9,26.95,26.9,26.95,6600.0,15.1933,15.2216,15.1933,15.2216,6600.0
2006-08-30 14:20:00,26.94,26.95,26.88,26.9,9700.0,15.2159,15.2216,15.182,15.1933,9700.0
2006-08-30 14:30:00,26.91,26.91,26.88,26.9,3900.0,15.199,15.199,15.182,15.1933,3900.0
2006-08-30 14:40:00,26.89,26.92,26.86,26.89,3900.0,15.1877,15.2046,15.1707,15.1877,3900.0
2006-08-30 14:50:00,26.89,26.91,26.88,26.91,1800.0,15.1877,15.199,15.182,15.199,1800.0
2006-08-30 15:00:00,26.91,26.97,26.9,26.97,6400.0,15.199,15.2329,15.1933,15.2329,6400.0
2006-08-30 15:10:00,26.96,26.99,26.96,26.98,4200.0,15.2272,15.2442,15.2272,15.2385,4200.0
2006-08-30 15:20:00,26.98,26.99,26.97,26.99,4000.0,15.2385,15.2442,15.2329,15.2442,4000.0
2006-08-30 15:30:00,26.98,27.0,26.98,26.99,7300.0,15.2385,15.2498,15.2385,15.2442,7300.0
2006-08-30 15:40:00,27.0,27.0,26.98,26.99,9500.0,15.2498,15.2498,15.2385,15.2442,9500.0
2006-08-30 15:50:00,26.98,26.99,26.95,26.97,14900.0,15.2385,15.2442,15.2216,15.2329,14900.0
2006-08-31 09:30:00,26.99,27.04,26.97,27.02,7400.0,15.2442,15.2724,15.2329,15.2611,7400.0
2006-08-31 09:40:00,27.05,27.05,27.02,27.02,3300.0,15.2781,15.2781,15.2611,15.2611,3300.0
2006-08-31 09:50:00,27.0,27.05,27.0,27.05,5300.0,15.2498,15.2781,15.2498,15.2781,5300.0
2006-08-31 10:00:00,27.05,27.05,26.98,27.0,9000.0,15.2781,15.2781,15.2385,15.2498,9000.0
2006-08-31 10:10:00,27.01,27.01,26.9,26.91,6100.0,15.2555,15.2555,15.1933,15.199,6100.0
2006-08-31 10:20:00,26.9,26.92,26.89,26.92,3300.0,15.1933,15.2046,15.1877,15.2046,3300.0
2006-08-31 10:30:00,26.93,26.93,26.88,26.9,6800.0,15.2103,15.2103,15.182,15.1933,6800.0
2006-08-31 10:40:00,26.9,26.92,26.89,26.9,2400.0,15.1933,15.2046,15.1877,15.1933,2400.0
2006-08-31 10:50:00,26.91,26.95,26.91,26.95,3300.0,15.199,15.2216,15.199,15.2216,3300.0
2006-08-31 11:00:00,26.93,26.97,26.92,26.94,5100.0,15.2103,15.2329,15.2046,15.2159,5100.0
2006-08-31 11:10:00,26.95,26.95,26.92,26.93,3900.0,15.2216,15.2216,15.2046,15.2103,3900.0
2006-08-31 11:20:00,26.92,26.94,26.91,26.91,4300.0,15.2046,15.2159,15.199,15.199,4300.0
2006-08-31 11:30:00,26.89,26.9,26.88,26.88,3200.0,15.1877,15.1933,15.182,15.182,3200.0
2006-08-31 11:40:00,26.87,26.89,26.87,26.88,3200.0,15.1764,15.1877,15.1764,15.182,3200.0
2006-08-31 11:50:00,26.89,26.89,26.86,26.86,1800.0,15.1877,15.1877,15.1707,15.1707,1800.0
2006-08-31 12:00:00,26.89,26.9,26.86,26.9,4300.0,15.1877,15.1933,15.1707,15.1933,4300.0
2006-08-31 12:10:00,26.9,26.9,26.89,26.89,1600.0,15.1933,15.1933,15.1877,15.1877,1600.0
2006-08-31 12:20:00,26.88,26.89,26.86,26.88,6300.0,15.182,15.1877,15.1707,15.182,6300.0
2006-08-31 12:30:00,26.86,26.87,26.85,26.87,4600.0,15.1707,15.1764,15.1651,15.1764,4600.0
2006-08-31 12:40:00,26.87,26.93,26.87,26.91,12900.0,15.1764,15.2103,15.1764,15.199,12900.0
2006-08-31 12:50:00,26.92,26.94,26.92,26.92,3000.0,15.2046,15.2159,15.2046,15.2046,3000.0
2006-08-31 13:00:00,26.93,26.94,26.92,26.93,4600.0,15.2103,15.2159,15.2046,15.2103,4600.0
2006-08-31 13:10:00,26.92,26.92,26.89,26.89,4800.0,15.2046,15.2046,15.1877,15.1877,4800.0
2006-08-31 13:20:00,26.9,26.99,26.9,26.99,11700.0,15.1933,15.2442,15.1933,15.2442,11700.0
2006-08-31 13:30:00,26.97,27.0,26.97,27.0,2000.0,15.2329,15.2498,15.2329,15.2498,2000.0
2006-08-31 13:40:00,27.01,27.01,26.99,26.99,2700.0,15.2555,15.2555,15.2442,15.2442,2700.0
2006-08-31 13:50:00,26.99,27.0,26.96,26.98,4600.0,15.2442,15.2498,15.2272,15.2385,4600.0
2006-08-31 14:00:00,26.96,26.98,26.93,26.95,3700.0,15.2272,15.2385,15.2103,15.2216,3700.0
2006-08-31 14:10:00,26.93,26.97,26.93,26.93,5600.0,15.2103,15.2329,15.2103,15.2103,5600.0
2006-08-31 14:20:00,26.93,26.94,26.89,26.89,9500.0,15.2103,15.2159,15.1877,15.1877,9500.0
2006-08-31 14:30:00,26.89,26.96,26.89,26.96,15400.0,15.1877,15.2272,15.1877,15.2272,15400.0
2006-08-31 14:40:00,26.96,26.98,26.89,26.93,18000.0,15.2272,15.2385,15.1877,15.2103,18000.0
2006-08-31 14:50:00,26.93,26.96,26.93,26.93,3300.0,15.2103,15.2272,15.2103,15.2103,3300.0
2006-08-31 15:00:00,26.93,26.94,26.92,26.93,8100.0,15.2103,15.2159,15.2046,15.2103,8100.0
2006-08-31 15:10:00,26.93,26.95,26.88,26.88,21400.0,15.2103,15.2216,15.182,15.182,21400.0
2006-08-31 15:20:00,26.9,26.92,26.89,26.91,11000.0,15.1933,15.2046,15.1877,15.199,11000.0
2006-08-31 15:30:00,26.92,26.93,26.91,26.92,4200.0,15.2046,15.2103,15.199,15.2046,4200.0
2006-08-31 15:40:00,26.91,26.94,26.9,26.9,10300.0,15.199,15.2159,15.1933,15.1933,10300.0
2006-08-31 15:50:00,26.91,26.98,26.8,26.84,104900.0,15.199,15.2385,15.1369,15.1595,104900.0
2006-09-01 09:30:00,26.8,26.93,26.8,26.88,6400.0,15.1369,15.2103,15.1369,15.182,6400.0
2006-09-01 09:40:00,26.88,26.89,26.86,26.89,5500.0,15.182,15.1877,15.1707,15.1877,5500.0
2006-09-01 09:50:00,26.89,26.91,26.89,26.9,5500.0,15.1877,15.199,15.1877,15.1933,5500.0
2006-09-01 10:00:00,26.89,26.89,26.82,26.83,6200.0,15.1877,15.1877,15.1482,15.1538,6200.0
2006-09-01 10:10:00,26.83,26.89,26.78,26.89,11700.0,15.1538,15.1877,15.1256,15.1877,11700.0
2006-09-01 10:20:00,26.88,26.9,26.88,26.89,10700.0,15.182,15.1933,15.182,15.1877,10700.0
2006-09-01 10:30:00,26.9,26.9,26.85,26.89,10800.0,15.1933,15.1933,15.1651,15.1877,10800.0
2006-09-01 10:40:00,26.89,26.9,26.88,26.9,9100.0,15.1877,15.1933,15.182,15.1933,9100.0
2006-09-01 10:50:00,26.9,26.91,26.89,26.9,9700.0,15.1933,15.199,15.1877,15.1933,9700.0
2006-09-01 11:00:00,26.9,26.9,26.85,26.86,7200.0,15.1933,15.1933,15.1651,15.1707,7200.0
2006-09-01 11:10:00,26.85,26.85,26.8,26.8,7700.0,15.1651,15.1651,15.1369,15.1369,7700.0
2006-09-01 11:20:00,26.81,26.81,26.8,26.81,5200.0,15.1425,15.1425,15.1369,15.1425,5200.0
2006-09-01 11:30:00,26.8,26.81,26.8,26.8,6900.0,15.1369,15.1425,15.1369,15.1369,6900.0
2006-09-01 11:40:00,26.81,26.84,26.81,26.83,6100.0,15.1425,15.1595,15.1425,15.1538,6100.0
2006-09-01 11:50:00,26.83,26.84,26.82,26.84,3700.0,15.1538,15.1595,15.1482,15.1595,3700.0
2006-09-01 12:00:00,26.83,26.83,26.8,26.82,5000.0,15.1538,15.1538,15.1369,15.1482,5000.0
2006-09-01 12:10:00,26.82,26.82,26.81,26.81,5200.0,15.1482,15.1482,15.1425,15.1425,5200.0
2006-09-01 12:20:00,26.82,26.82,26.81,26.81,3000.0,15.1482,15.1482,15.1425,15.1425,3000.0
2006-09-01 12:30:00,26.81,26.83,26.8,26.82,6700.0,15.1425,15.1538,15.1369,15.1482,6700.0
2006-09-01 12:40:00,26.8,26.82,26.79,26.82,4600.0,15.1369,15.1482,15.1312,15.1482,4600.0
2006-09-01 12:50:00,26.82,26.84,26.81,26.82,5600.0,15.1482,15.1595,15.1425,15.1482,5600.0
2006-09-01 13:00:00,26.81,26.84,26.81,26.83,4900.0,15.1425,15.1595,15.1425,15.1538,4900.0
2006-09-01 13:10:00,26.82,26.84,26.81,26.82,5400.0,15.1482,15.1595,15.1425,15.1482,5400.0
2006-09-01 13:20:00,26.81,26.82,26.81,26.82,3400.0,15.1425,15.1482,15.1425,15.1482,3400.0
2006-09-01 13:30:00,26.82,26.82,26.81,26.81,3800.0,15.1482,15.1482,15.1425,15.1425,3800.0
2006-09-01 13:40:00,26.82,26.82,26.82,26.82,3100.0,15.1482,15.1482,15.1482,15.1482,3100.0
2006-09-01 13:50:00,26.82,26.82,26.81,26.82,3300.0,15.1482,15.1482,15.1425,15.1482,3300.0
2006-09-01 14:00:00,26.82,26.82,26.81,26.81,5900.0,15.1482,15.1482,15.1425,15.1425,5900.0
2006-09-01 14:10:00,26.81,26.84,26.79,26.84,8500.0,15.1425,15.1595,15.1312,15.1595,8500.0
2006-09-01 14:20:00,26.84,26.89,26.84,26.89,7100.0,15.1595,15.1877,15.1595,15.1877,7100.0
2006-09-01 14:30:00,26.89,26.89,26.8,26.82,9600.0,15.1877,15.1877,15.1369,15.1482,9600.0
2006-09-01 14:40:00,26.82,26.82,26.8,26.81,4400.0,15.1482,15.1482,15.1369,15.1425,4400.0
2006-09-01 14:50:00,26.81,26.82,26.8,26.82,5400.0,15.1425,15.1482,15.1369,15.1482,5400.0
2006-09-01 15:00:00,26.82,26.82,26.79,26.8,4900.0,15.1482,15.1482,15.1312,15.1369,4900.0
2006-09-01 15:10:00,26.8,26.81,26.79,26.81,6700.0,15.1369,15.1425,15.1312,15.1425,6700.0
2006-09-01 15:20:00,26.8,26.82,26.8,26.82,5100.0,15.1369,15.1482,15.1369,15.1482,5100.0
2006-09-01 15:30:00,26.82,26.82,26.78,26.78,6800.0,15.1482,15.1482,15.1256,15.1256,6800.0
2006-09-01 15:40:00,26.78,26.79,26.77,26.78,7200.0,15.1256,15.1312,15.1199,15.1256,7200.0
2006-09-01 15:50:00,26.78,26.79,26.76,26.76,11300.0,15.1256,15.1312,15.1143,15.1143,11300.0
2006-09-05 09:30:00,26.79,26.85,26.75,26.8,9200.0,15.1312,15.1651,15.1086,15.1369,9200.0
2006-09-05 09:40:00,26.8,26.82,26.77,26.8,3200.0,15.1369,15.1482,15.1199,15.1369,3200.0
2006-09-05 09:50:00,26.79,26.88,26.74,26.88,14600.0,15.1312,15.182,15.103,15.182,14600.0
2006-09-05 10:00:00,26.88,26.91,26.88,26.88,4900.0,15.182,15.199,15.182,15.182,4900.0
2006-09-05 10:10:00,26.87,26.88,26.82,26.84,6100.0,15.1764,15.182,15.1482,15.1595,6100.0
2006-09-05 10:20:00,26.82,26.82,26.78,26.79,2100.0,15.1482,15.1482,15.1256,15.1312,2100.0
2006-09-05 10:30:00,26.77,26.78,26.68,26.68,4600.0,15.1199,15.1256,15.0691,15.0691,4600.0
2006-09-05 10:40:00,26.68,26.69,26.65,26.65,6700.0,15.0691,15.0747,15.0521,15.0521,6700.0
2006-09-05 10:50:00,26.66,26.68,26.65,26.68,3800.0,15.0578,15.0691,15.0521,15.0691,3800.0
2006-09-05 11:00:00,26.68,26.7,26.67,26.68,3600.0,15.0691,15.0804,15.0634,15.0691,3600.0
2006-09-05 11:10:00,26.69,26.69,26.65,26.67,4600.0,15.0747,15.0747,15.0521,15.0634,4600.0
2006-09-05 11:20:00,26.67,26.72,26.67,26.7,11700.0,15.0634,15.0917,15.0634,15.0804,11700.0
2006-09-05 11:30:00,26.7,26.7,26.69,26.7,4600.0,15.0804,15.0804,15.0747,15.0804,4600.0
2006-09-05 11:40:00,26.71,26.73,26.71,26.72,5600.0,15.086,15.0973,15.086,15.0917,5600.0
2006-09-05 11:50:00,26.73,26.73,26.7,26.7,4400.0,15.0973,15.0973,15.0804,15.0804,4400.0
2006-09-05 12:00:00,26.69,26.7,26.66,26.69,5600.0,15.0747,15.0804,15.0578,15.0747,5600.0
2006-09-05 12:10:00,26.69,26.69,26.67,26.68,2900.0,15.0747,15.0747,15.0634,15.0691,2900.0
2006-09-05 12:20:00,26.67,26.68,26.66,26.67,3000.0,15.0634,15.0691,15.0578,15.0634,3000.0
2006-09-05 12:30:00,26.67,26.68,26.66,26.67,6000.0,15.0634,15.0691,15.0578,15.0634,6000.0
2006-09-05 12:40:00,26.67,26.67,26.65,26.66,2700.0,15.0634,15.0634,15.0521,15.0578,2700.0
2006-09-05 12:50:00,26.66,26.69,26.65,26.69,4600.0,15.0578,15.0747,15.0521,15.0747,4600.0
2006-09-05 13:00:00,26.69,26.7,26.65,26.67,9200.0,15.0747,15.0804,15.0521,15.0634,9200.0
2006-09-05 13:10:00,26.66,26.69,26.66,26.69,2300.0,15.0578,15.0747,15.0578,15.0747,2300.0
2006-09-05 13:20:00,26.68,26.69,26.64,26.64,3600.0,15.0691,15.0747,15.0465,15.0465,3600.0
2006-09-05 13:30:00,26.65,26.65,26.62,26.64,8000.0,15.0521,15.0521,15.0352,15.0465,8000.0
2006-09-05 13:40:00,26.65,26.66,26.65,26.65,3900.0,15.0521,15.0578,15.0521,15.0521,3900.0
2006-09-05 13:50:00,26.66,26.66,26.64,26.64,2400.0,15.0578,15.0578,15.0465,15.0465,2400.0
2006-09-05 14:00:00,26.65,26.66,26.63,26.66,8300.0,15.0521,15.0578,15.0408,15.0578,8300.0
2006-09-05 14:10:00,26.66,26.72,26.66,26.72,8800.0,15.0578,15.0917,15.0578,15.0917,8800.0
2006-09-05 14:20:00,26.71,26.71,26.67,26.69,5100.0,15.086,15.086,15.0634,15.0747,5100.0
2006-09-05 14:30:00,26.68,26.68,26.65,26.66,4400.0,15.0691,15.0691,15.0521,15.0578,4400.0
2006-09-05 14:40:00,26.66,26.7,26.66,26.69,4800.0,15.0578,15.0804,15.0578,15.0747,4800.0
2006-09-05 14:50:00,26.69,26.69,26.64,26.67,2800.0,15.0747,15.0747,15.0465,15.0634,2800.0
2006-09-05 15:00:00,26.65,26.66,26.63,26.64,4700.0,15.0521,15.0578,15.0408,15.0465,4700.0
2006-09-05 15:10:00,26.63,26.64,26.63,26.63,7600.0,15.0408,15.0465,15.0408,15.0408,7600.0
2006-09-05 15:20:00,26.64,26.68,26.63,26.67,12300.0,15.0465,15.0691,15.0408,15.0634,12300.0
2006-09-05 15:30:00,26.68,26.69,26.67,26.68,7200.0,15.0691,15.0747,15.0634,15.0691,7200.0
2006-09-05 15:40:00,26.68,26.69,26.67,26.68,10400.0,15.0691,15.0747,15.0634,15.0691,10400.0
2006-09-05 15:50:00,26.68,26.72,26.68,26.69,23800.0,15.0691,15.0917,15.0691,15.0747,23800.0
2006-09-06 09:30:00,26.65,26.66,26.6,26.63,8300.0,15.0521,15.0578,15.0239,15.0408,8300.0
2006-09-06 09:40:00,26.63,26.66,26.6,26.66,8900.0,15.0408,15.0578,15.0239,15.0578,8900.0
2006-09-06 09:50:00,26.66,26.67,26.61,26.61,5500.0,15.0578,15.0634,15.0295,15.0295,5500.0
2006-09-06 10:00:00,26.62,26.64,26.61,26.62,5500.0,15.0352,15.0465,15.0295,15.0352,5500.0
2006-09-06 10:10:00,26.62,26.62,26.53,26.54,9400.0,15.0352,15.0352,14.9844,14.99,9400.0
2006-09-06 10:20:00,26.55,26.55,26.5,26.5,5700.0,14.9957,14.9957,14.9674,14.9674,5700.0
2006-09-06 10:30:00,26.5,26.5,26.4,26.41,12800.0,14.9674,14.9674,14.9109,14.9166,12800.0
2006-09-06 10:40:00,26.4,26.4,26.33,26.34,3800.0,14.9109,14.9109,14.8714,14.877,3800.0
2006-09-06 10:50:00,26.33,26.39,26.32,26.33,18700.0,14.8714,14.9053,14.8658,14.8714,18700.0
2006-09-06 11:00:00,26.33,26.37,26.33,26.37,8400.0,14.8714,14.894,14.8714,14.894,8400.0
2006-09-06 11:10:00,26.37,26.4,26.36,26.39,5100.0,14.894,14.9109,14.8883,14.9053,5100.0
2006-09-06 11:20:00,26.39,26.41,26.39,26.4,5000.0,14.9053,14.9166,14.9053,14.9109,5000.0
2006-09-06 11:30:00,26.4,26.4,26.36,26.38,5900.0,14.9109,14.9109,14.8883,14.8996,5900.0
2006-09-06 11:40:00,26.38,26.38,26.36,26.37,5600.0,14.8996,14.8996,14.8883,14.894,5600.0
2006-09-06 11:50:00,26.37,26.39,26.36,26.38,3800.0,14.894,14.9053,14.8883,14.8996,3800.0
2006-09-06 12:00:00,26.37,26.4,26.37,26.38,4800.0,14.894,14.9109,14.894,14.8996,4800.0
2006-09-06 12:10:00,26.39,26.39,26.37,26.37,3700.0,14.9053,14.9053,14.894,14.894,3700.0
2006-09-06 12:20:00,26.37,26.39,26.37,26.39,3400.0,14.894,14.9053,14.894,14.9053,3400.0
2006-09-06 12:30:00,26.37,26.41,26.37,26.41,14000.0,14.894,14.9166,14.894,14.9166,14000.0
2006-09-06 12:40:00,26.41,26.43,26.39,26.42,3800.0,14.9166,14.9279,14.9053,14.9222,3800.0
2006-09-06 12:50:00,26.41,26.41,26.37,26.37,4000.0,14.9166,14.9166,14.894,14.894,4000.0
2006-09-06 13:00:00,26.37,26.39,26.36,26.39,10400.0,14.894,14.9053,14.8883,14.9053,10400.0
2006-09-06 13:10:00,26.39,26.4,26.38,26.4,3400.0,14.9053,14.9109,14.8996,14.9109,3400.0
2006-09-06 13:20:00,26.4,26.44,26.4,26.42,5400.0,14.9109,14.9335,14.9109,14.9222,5400.0
2006-09-06 13:30:00,26.42,26.44,26.42,26.44,5400.0,14.9222,14.9335,14.9222,14.9335,5400.0
2006-09-06 13:40:00,26.44,26.47,26.43,26.47,4800.0,14.9335,14.9505,14.9279,14.9505,4800.0
2006-09-06 13:50:00,26.46,26.46,26.44,26.45,5800.0,14.9448,14.9448,14.9335,14.9392,5800.0
2006-09-06 14:00:00,26.46,26.47,26.42,26.47,4300.0,14.9448,14.9505,14.9222,14.9505,4300.0
2006-09-06 14:10:00,26.47,26.47,26.41,26.44,24400.0,14.9505,14.9505,14.9166,14.9335,24400.0
2006-09-06 14:20:00,26.44,26.44,26.38,26.4,25000.0,14.9335,14.9335,14.8996,14.9109,25000.0
2006-09-06 14:30:00,26.41,26.41,26.37,26.38,24200.0,14.9166,14.9166,14.894,14.8996,24200.0
2006-09-06 14:40:00,26.38,26.43,26.37,26.4,24300.0,14.8996,14.9279,14.894,14.9109,24300.0
2006-09-06 14:50:00,26.41,26.42,26.36,26.39,14900.0,14.9166,14.9222,14.8883,14.9053,14900.0
2006-09-06 15:00:00,26.39,26.44,26.37,26.44,16100.0,14.9053,14.9335,14.894,14.9335,16100.0
2006-09-06 15:10:00,26.43,26.45,26.39,26.44,31400.0,14.9279,14.9392,14.9053,14.9335,31400.0
2006-09-06 15:20:00,26.45,26.45,26.41,26.41,12800.0,14.9392,14.9392,14.9166,14.9166,12800.0
2006-09-06 15:30:00,26.41,26.46,26.41,26.42,9800.0,14.9166,14.9448,14.9166,14.9222,9800.0
2006-09-06 15:40:00,26.45,26.49,26.43,26.49,17000.0,14.9392,14.9618,14.9279,14.9618,17000.0
2006-09-06 15:50:00,26.49,26.51,26.47,26.49,68300.0,14.9618,14.9731,14.9505,14.9618,68300.0
2006-09-07 09:30:00,26.45,26.55,26.37,26.5,6300.0,14.9392,14.9957,14.894,14.9674,6300.0
2006-09-07 09:40:00,26.49,26.54,26.45,26.46,32100.0,14.9618,14.99,14.9392,14.9448,32100.0
2006-09-07 09:50:00,26.48,26.52,26.48,26.52,2200.0,14.9561,14.9787,14.9561,14.9787,2200.0
2006-09-07 10:00:00,26.52,26.52,26.49,26.51,28200.0,14.9787,14.9787,14.9618,14.9731,28200.0
2006-09-07 10:10:00,26.5,26.5,26.45,26.45,20200.0,14.9674,14.9674,14.9392,14.9392,20200.0
2006-09-07 10:20:00,26.45,26.51,26.44,26.51,8900.0,14.9392,14.9731,14.9335,14.9731,8900.0
2006-09-07 10:30:00,26.49,26.55,26.47,26.53,3600.0,14.9618,14.9957,14.9505,14.9844,3600.0
2006-09-07 10:40:00,26.54,26.55,26.49,26.5,5200.0,14.99,14.9957,14.9618,14.9674,5200.0
2006-09-07 10:50:00,26.51,26.53,26.51,26.51,8000.0,14.9731,14.9844,14.9731,14.9731,8000.0
2006-09-07 11:00:00,26.51,26.58,26.51,26.54,5100.0,14.9731,15.0126,14.9731,14.99,5100.0
2006-09-07 11:10:00,26.56,26.56,26.5,26.5,4800.0,15.0013,15.0013,14.9674,14.9674,4800.0
2006-09-07 11:20:00,26.5,26.52,26.49,26.5,3300.0,14.9674,14.9787,14.9618,14.9674,3300.0
2006-09-07 11:30:00,26.51,26.55,26.51,26.53,1900.0,14.9731,14.9957,14.9731,14.9844,1900.0
2006-09-07 11:40:00,26.51,26.53,26.49,26.51,3800.0,14.9731,14.9844,14.9618,14.9731,3800.0
2006-09-07 11:50:00,26.52,26.58,26.51,26.58,4200.0,14.9787,15.0126,14.9731,15.0126,4200.0
2006-09-07 12:00:00,26.56,26.59,26.54,26.54,5600.0,15.0013,15.0183,14.99,14.99,5600.0
2006-09-07 12:10:00,26.54,26.55,26.52,26.53,3400.0,14.99,14.9957,14.9787,14.9844,3400.0
2006-09-07 12:20:00,26.54,26.55,26.53,26.53,5100.0,14.99,14.9957,14.9844,14.9844,5100.0
2006-09-07 12:30:00,26.54,26.57,26.51,26.51,8800.0,14.99,15.007,14.9731,14.9731,8800.0
2006-09-07 12:40:00,26.51,26.56,26.51,26.56,4900.0,14.9731,15.0013,14.9731,15.0013,4900.0
2006-09-07 12:50:00,26.56,26.57,26.55,26.56,3200.0,15.0013,15.007,14.9957,15.0013,3200.0
2006-09-07 13:00:00,26.56,26.58,26.56,26.57,3000.0,15.0013,15.0126,15.0013,15.007,3000.0
2006-09-07 13:10:00,26.58,26.6,26.57,26.59,8700.0,15.0126,15.0239,15.007,15.0183,8700.0
2006-09-07 13:20:00,26.6,26.62,26.59,26.62,30800.0,15.0239,15.0352,15.0183,15.0352,30800.0
2006-09-07 13:30:00,26.62,26.68,26.62,26.66,11000.0,15.0352,15.0691,15.0352,15.0578,11000.0
2006-09-07 13:40:00,26.66,26.67,26.64,26.67,28900.0,15.0578,15.0634,15.0465,15.0634,28900.0
2006-09-07 13:50:00,26.67,26.67,26.6,26.62,19200.0,15.0634,15.0634,15.0239,15.0352,19200.0
2006-09-07 14:00:00,26.61,26.62,26.6,26.62,7800.0,15.0295,15.0352,15.0239,15.0352,7800.0
2006-09-07 14:10:00,26.6,26.63,26.59,26.61,6000.0,15.0239,15.0408,15.0183,15.0295,6000.0
2006-09-07 14:20:00,26.61,26.62,26.59,26.62,3700.0,15.0295,15.0352,15.0183,15.0352,3700.0
2006-09-07 14:30:00,26.61,26.64,26.61,26.61,4300.0,15.0295,15.0465,15.0295,15.0295,4300.0
2006-09-07 14:40:00,26.61,26.62,26.58,26.61,6000.0,15.0295,15.0352,15.0126,15.0295,6000.0
2006-09-07 14:50:00,26.61,26.64,26.61,26.64,4300.0,15.0295,15.0465,15.0295,15.0465,4300.0
2006-09-07 15:00:00,26.65,26.65,26.57,26.57,18400.0,15.0521,15.0521,15.007,15.007,18400.0
2006-09-07 15:10:00,26.57,26.59,26.57,26.57,30900.0,15.007,15.0183,15.007,15.007,30900.0
2006-09-07 15:20:00,26.57,26.6,26.57,26.6,8000.0,15.007,15.0239,15.007,15.0239,8000.0
2006-09-07 15:30:00,26.6,26.6,26.52,26.55,36700.0,15.0239,15.0239,14.9787,14.9957,36700.0
2006-09-07 15:40:00,26.55,26.55,26.53,26.55,26400.0,14.9957,14.9957,14.9844,14.9957,26400.0
2006-09-07 15:50:00,26.55,26.57,26.53,26.55,85500.0,14.9957,15.007,14.9844,14.9957,85500.0
2006-09-08 09:30:00,26.64,26.64,26.6,26.6,43000.0,15.0465,15.0465,15.0239,15.0239,43000.0
2006-09-08 09:40:00,26.63,26.63,26.6,26.61,32900.0,15.0408,15.0408,15.0239,15.0295,32900.0
2006-09-08 09:50:00,26.59,26.64,26.59,26.6,9800.0,15.0183,15.0465,15.0183,15.0239,9800.0
2006-09-08 10:00:00,26.61,26.66,26.58,26.6,72300.0,15.0295,15.0578,15.0126,15.0239,72300.0
2006-09-08 10:10:00,26.6,26.61,26.59,26.59,45400.0,15.0239,15.0295,15.0183,15.0183,45400.0
2006-09-08 10:20:00,26.6,26.6,26.57,26.57,14500.0,15.0239,15.0239,15.007,15.007,14500.0
2006-09-08 10:30:00,26.59,26.62,26.59,26.62,33400.0,15.0183,15.0352,15.0183,15.0352,33400.0
2006-09-08 10:40:00,26.62,26.62,26.59,26.6,15200.0,15.0352,15.0352,15.0183,15.0239,15200.0
2006-09-08 10:50:00,26.6,26.64,26.59,26.59,12900.0,15.0239,15.0465,15.0183,15.0183,12900.0
2006-09-08 11:00:00,26.6,26.6,26.59,26.6,23800.0,15.0239,15.0239,15.0183,15.0239,23800.0
2006-09-08 11:10:00,26.6,26.6,26.59,26.6,14400.0,15.0239,15.0239,15.0183,15.0239,14400.0
2006-09-08 11:20:00,26.6,26.6,26.59,26.59,4900.0,15.0239,15.0239,15.0183,15.0183,4900.0
2006-09-08 11:30:00,26.6,26.6,26.59,26.6,3700.0,15.0239,15.0239,15.0183,15.0239,3700.0
2006-09-08 11:40:00,26.59,26.6,26.59,26.6,5600.0,15.0183,15.0239,15.0183,15.0239,5600.0
2006-09-08 11:50:00,26.6,26.6,26.59,26.6,9100.0,15.0239,15.0239,15.0183,15.0239,9100.0
2006-09-08 12:00:00,26.6,26.6,26.59,26.6,21900.0,15.0239,15.0239,15.0183,15.0239,21900.0
2006-09-08 12:10:00,26.6,26.6,26.59,26.59,8900.0,15.0239,15.0239,15.0183,15.0183,8900.0
2006-09-08 12:20:00,26.6,26.6,26.59,26.6,9400.0,15.0239,15.0239,15.0183,15.0239,9400.0
2006-09-08 12:30:00,26.6,26.6,26.59,26.6,9800.0,15.0239,15.0239,15.0183,15.0239,9800.0
2006-09-08 12:40:00,26.6,26.6,26.59,26.6,5200.0,15.0239,15.0239,15.0183,15.0239,5200.0
2006-09-08 12:50:00,26.59,26.6,26.59,26.6,10000.0,15.0183,15.0239,15.0183,15.0239,10000.0
2006-09-08 13:00:00,26.6,26.62,26.59,26.62,14400.0,15.0239,15.0352,15.0183,15.0352,14400.0
2006-09-08 13:10:00,26.61,26.62,26.6,26.6,12100.0,15.0295,15.0352,15.0239,15.0239,12100.0
2006-09-08 13:20:00,26.6,26.61,26.6,26.61,17600.0,15.0239,15.0295,15.0239,15.0295,17600.0
2006-09-08 13:30:00,26.61,26.61,26.58,26.6,22400.0,15.0295,15.0295,15.0126,15.0239,22400.0
2006-09-08 13:40:00,26.6,26.6,26.58,26.59,20900.0,15.0239,15.0239,15.0126,15.0183,20900.0
2006-09-08 13:50:00,26.59,26.6,26.58,26.6,10800.0,15.0183,15.0239,15.0126,15.0239,10800.0
2006-09-08 14:00:00,26.6,26.62,26.59,26.62,32400.0,15.0239,15.0352,15.0183,15.0352,32400.0
2006-09-08 14:10:00,26.62,26.63,26.6,26.63,10100.0,15.0352,15.0408,15.0239,15.0408,10100.0
2006-09-08 14:20:00,26.62,26.65,26.61,26.65,14500.0,15.0352,15.0521,15.0295,15.0521,14500.0
2006-09-08 14:30:00,26.65,26.67,26.65,26.66,9900.0,15.0521,15.0634,15.0521,15.0578,9900.0
2006-09-08 14:40:00,26.66,26.67,26.65,26.65,18200.0,15.0578,15.0634,15.0521,15.0521,18200.0
2006-09-08 14:50:00,26.65,26.65,26.63,26.64,15000.0,15.0521,15.0521,15.0408,15.0465,15000.0
2006-09-08 15:00:00,26.64,26.66,26.63,26.66,18100.0,15.0465,15.0578,15.0408,15.0578,18100.0
2006-09-08 15:10:00,26.65,26.7,26.65,26.69,8100.0,15.0521,15.0804,15.0521,15.0747,8100.0
2006-09-08 15:20:00,26.69,26.7,26.68,26.68,16200.0,15.0747,15.0804,15.0691,15.0691,16200.0
2006-09-08 15:30:00,26.69,26.69,26.67,26.69,20000.0,15.0747,15.0747,15.0634,15.0747,20000.0
2006-09-08 15:40:00,26.68,26.68,26.66,26.66,28200.0,15.0691,15.0691,15.0578,15.0578,28200.0
2006-09-08 15:50:00,26.67,26.67,26.63,26.63,58400.0,15.0634,15.0634,15.0408,15.0408,58400.0
2006-09-11 09:30:00,26.62,26.82,26.62,26.81,14500.0,15.0352,15.1482,15.0352,15.1425,14500.0
2006-09-11 09:40:00,26.81,26.86,26.79,26.81,26000.0,15.1425,15.1707,15.1312,15.1425,26000.0
2006-09-11 09:50:00,26.8,26.86,26.78,26.8,13900.0,15.1369,15.1707,15.1256,15.1369,13900.0
2006-09-11 10:00:00,26.78,26.82,26.78,26.82,16700.0,15.1256,15.1482,15.1256,15.1482,16700.0
2006-09-11 10:10:00,26.8,26.85,26.78,26.79,10600.0,15.1369,15.1651,15.1256,15.1312,10600.0
2006-09-11 10:20:00,26.8,26.81,26.78,26.81,11300.0,15.1369,15.1425,15.1256,15.1425,11300.0
2006-09-11 10:30:00,26.81,26.88,26.76,26.84,29000.0,15.1425,15.182,15.1143,15.1595,29000.0
2006-09-11 10:40:00,26.83,26.83,26.77,26.79,23800.0,15.1538,15.1538,15.1199,15.1312,23800.0
2006-09-11 10:50:00,26.8,26.81,26.79,26.81,7800.0,15.1369,15.1425,15.1312,15.1425,7800.0
2006-09-11 11:00:00,26.8,26.81,26.76,26.78,20700.0,15.1369,15.1425,15.1143,15.1256,20700.0
2006-09-11 11:10:00,26.78,26.8,26.75,26.8,20300.0,15.1256,15.1369,15.1086,15.1369,20300.0
2006-09-11 11:20:00,26.8,26.82,26.8,26.82,11600.0,15.1369,15.1482,15.1369,15.1482,11600.0
2006-09-11 11:30:00,26.81,26.83,26.8,26.81,11700.0,15.1425,15.1538,15.1369,15.1425,11700.0
2006-09-11 11:40:00,26.82,26.83,26.81,26.83,9700.0,15.1482,15.1538,15.1425,15.1538,9700.0
2006-09-11 11:50:00,26.83,26.83,26.81,26.83,22600.0,15.1538,15.1538,15.1425,15.1538,22600.0
2006-09-11 12:00:00,26.82,26.84,26.81,26.84,24900.0,15.1482,15.1595,15.1425,15.1595,24900.0
2006-09-11 12:10:00,26.84,26.84,26.83,26.84,12200.0,15.1595,15.1595,15.1538,15.1595,12200.0
2006-09-11 12:20:00,26.84,26.84,26.83,26.84,12800.0,15.1595,15.1595,15.1538,15.1595,12800.0
2006-09-11 12:30:00,26.84,26.84,26.81,26.84,16700.0,15.1595,15.1595,15.1425,15.1595,16700.0
2006-09-11 12:40:00,26.84,26.86,26.81,26.82,13100.0,15.1595,15.1707,15.1425,15.1482,13100.0
2006-09-11 12:50:00,26.82,26.82,26.78,26.8,22400.0,15.1482,15.1482,15.1256,15.1369,22400.0
2006-09-11 13:00:00,26.8,26.82,26.79,26.8,14900.0,15.1369,15.1482,15.1312,15.1369,14900.0
2006-09-11 13:10:00,26.81,26.81,26.76,26.76,16400.0,15.1425,15.1425,15.1143,15.1143,16400.0
2006-09-11 13:20:00,26.77,26.79,26.74,26.76,15800.0,15.1199,15.1312,15.103,15.1143,15800.0
2006-09-11 13:30:00,26.76,26.76,26.74,26.76,12000.0,15.1143,15.1143,15.103,15.1143,12000.0
2006-09-11 13:40:00,26.75,26.76,26.72,26.72,15500.0,15.1086,15.1143,15.0917,15.0917,15500.0
2006-09-11 13:50:00,26.72,26.74,26.7,26.71,9700.0,15.0917,15.103,15.0804,15.086,9700.0
2006-09-11 14:00:00,26.71,26.73,26.69,26.7,9500.0,15.086,15.0973,15.0747,15.0804,9500.0
2006-09-11 14:10:00,26.71,26.73,26.69,26.71,6100.0,15.086,15.0973,15.0747,15.086,6100.0
2006-09-11 14:20:00,26.72,26.72,26.67,26.68,14800.0,15.0917,15.0917,15.0634,15.0691,14800.0
2006-09-11 14:30:00,26.67,26.68,26.66,26.67,5800.0,15.0634,15.0691,15.0578,15.0634,5800.0
2006-09-11 14:40:00,26.66,26.68,26.66,26.67,11000.0,15.0578,15.0691,15.0578,15.0634,11000.0
2006-09-11 14:50:00,26.67,26.67,26.66,26.67,6700.0,15.0634,15.0634,15.0578,15.0634,6700.0
2006-09-11 15:00:00,26.67,26.68,26.65,26.65,12200.0,15.0634,15.0691,15.0521,15.0521,12200.0
2006-09-11 15:10:00,26.66,26.66,26.63,26.64,11300.0,15.0578,15.0578,15.0408,15.0465,11300.0
2006-09-11 15:20:00,26.64,26.65,26.62,26.63,14800.0,15.0465,15.0521,15.0352,15.0408,14800.0
2006-09-11 15:30:00,26.63,26.63,26.62,26.62,16200.0,15.0408,15.0408,15.0352,15.0352,16200.0
2006-09-11 15:40:00,26.62,26.63,26.61,26.62,19400.0,15.0352,15.0408,15.0295,15.0352,19400.0
2006-09-11 15:50:00,26.62,26.67,26.58,26.58,47700.0,15.0352,15.0634,15.0126,15.0126,47700.0
2006-09-12 09:30:00,26.65,26.79,26.65,26.72,8300.0,15.0521,15.1312,15.0521,15.0917,8300.0
2006-09-12 09:40:00,26.74,26.84,26.74,26.81,8600.0,15.103,15.1595,15.103,15.1425,8600.0
2006-09-12 09:50:00,26.81,26.81,26.77,26.77,6900.0,15.1425,15.1425,15.1199,15.1199,6900.0
2006-09-12 10:00:00,26.79,26.85,26.79,26.82,6100.0,15.1312,15.1651,15.1312,15.1482,6100.0
2006-09-12 10:10:00,26.83,26.84,26.8,26.8,10800.0,15.1538,15.1595,15.1369,15.1369,10800.0
2006-09-12 10:20:00,26.81,26.85,26.8,26.85,4600.0,15.1425,15.1651,15.1369,15.1651,4600.0
2006-09-12 10:30:00,26.85,26.85,26.77,26.82,8400.0,15.1651,15.1651,15.1199,15.1482,8400.0
2006-09-12 10:40:00,26.82,26.86,26.82,26.85,5300.0,15.1482,15.1707,15.1482,15.1651,5300.0
2006-09-12 10:50:00,26.84,26.86,26.78,26.78,9200.0,15.1595,15.1707,15.1256,15.1256,9200.0
2006-09-12 11:00:00,26.78,26.84,26.78,26.83,10700.0,15.1256,15.1595,15.1256,15.1538,10700.0
2006-09-12 11:10:00,26.84,26.84,26.81,26.82,15100.0,15.1595,15.1595,15.1425,15.1482,15100.0
2006-09-12 11:20:00,26.81,26.85,26.81,26.85,10700.0,15.1425,15.1651,15.1425,15.1651,10700.0
2006-09-12 11:30:00,26.83,26.85,26.83,26.84,6600.0,15.1538,15.1651,15.1538,15.1595,6600.0
2006-09-12 11:40:00,26.85,26.87,26.83,26.87,6800.0,15.1651,15.1764,15.1538,15.1764,6800.0
2006-09-12 11:50:00,26.87,26.89,26.83,26.86,6200.0,15.1764,15.1877,15.1538,15.1707,6200.0
2006-09-12 12:00:00,26.86,26.86,26.84,26.85,9900.0,15.1707,15.1707,15.1595,15.1651,9900.0
2006-09-12 12:10:00,26.84,26.87,26.82,26.87,6400.0,15.1595,15.1764,15.1482,15.1764,6400.0
2006-09-12 12:20:00,26.87,26.87,26.84,26.86,6900.0,15.1764,15.1764,15.1595,15.1707,6900.0
2006-09-12 12:30:00,26.87,26.88,26.84,26.85,10200.0,15.1764,15.182,15.1595,15.1651,10200.0
2006-09-12 12:40:00,26.84,26.89,26.83,26.86,7800.0,15.1595,15.1877,15.1538,15.1707,7800.0
2006-09-12 12:50:00,26.87,26.9,26.87,26.88,12900.0,15.1764,15.1933,15.1764,15.182,12900.0
2006-09-12 13:00:00,26.88,26.91,26.87,26.88,5900.0,15.182,15.199,15.1764,15.182,5900.0
2006-09-12 13:10:00,26.89,26.9,26.87,26.87,6200.0,15.1877,15.1933,15.1764,15.1764,6200.0
2006-09-12 13:20:00,26.87,26.89,26.85,26.85,7800.0,15.1764,15.1877,15.1651,15.1651,7800.0
2006-09-12 13:30:00,26.85,26.88,26.84,26.88,4200.0,15.1651,15.182,15.1595,15.182,4200.0
2006-09-12 13:40:00,26.88,26.95,26.87,26.94,19800.0,15.182,15.2216,15.1764,15.2159,19800.0
2006-09-12 13:50:00,26.93,26.93,26.89,26.89,5900.0,15.2103,15.2103,15.1877,15.1877,5900.0
2006-09-12 14:00:00,26.9,26.92,26.88,26.88,8500.0,15.1933,15.2046,15.182,15.182,8500.0
2006-09-12 14:10:00,26.88,26.92,26.87,26.91,6000.0,15.182,15.2046,15.1764,15.199,6000.0
2006-09-12 14:20:00,26.93,26.93,26.89,26.9,16600.0,15.2103,15.2103,15.1877,15.1933,16600.0
2006-09-12 14:30:00,26.9,26.9,26.89,26.9,8700.0,15.1933,15.1933,15.1877,15.1933,8700.0
2006-09-12 14:40:00,26.89,26.91,26.88,26.9,8600.0,15.1877,15.199,15.182,15.1933,8600.0
2006-09-12 14:50:00,26.9,26.92,26.89,26.9,17100.0,15.1933,15.2046,15.1877,15.1933,17100.0
2006-09-12 15:00:00,26.89,26.92,26.89,26.91,6500.0,15.1877,15.2046,15.1877,15.199,6500.0
2006-09-12 15:10:00,26.91,26.91,26.87,26.87,7500.0,15.199,15.199,15.1764,15.1764,7500.0
2006-09-12 15:20:00,26.88,26.89,26.87,26.89,9800.0,15.182,15.1877,15.1764,15.1877,9800.0
2006-09-12 15:30:00,26.89,26.9,26.86,26.88,13600.0,15.1877,15.1933,15.1707,15.182,13600.0
2006-09-12 15:40:00,26.88,26.89,26.85,26.88,12700.0,15.182,15.1877,15.1651,15.182,12700.0
2006-09-12 15:50:00,26.88,26.92,26.86,26.89,25000.0,15.182,15.2046,15.1707,15.1877,25000.0
2006-09-13 09:30:00,26.94,27.0,26.93,26.95,16300.0,15.2159,15.2498,15.2103,15.2216,16300.0
2006-09-13 09:40:00,26.94,26.98,26.93,26.98,6900.0,15.2159,15.2385,15.2103,15.2385,6900.0
2006-09-13 09:50:00,26.97,26.99,26.92,26.97,7500.0,15.2329,15.2442,15.2046,15.2329,7500.0
2006-09-13 10:00:00,26.97,26.99,26.94,26.98,5300.0,15.2329,15.2442,15.2159,15.2385,5300.0
2006-09-13 10:10:00,26.97,26.97,26.91,26.94,5100.0,15.2329,15.2329,15.199,15.2159,5100.0
2006-09-13 10:20:00,26.93,26.98,26.93,26.98,4500.0,15.2103,15.2385,15.2103,15.2385,4500.0
2006-09-13 10:30:00,26.98,26.98,26.89,26.92,8500.0,15.2385,15.2385,15.1877,15.2046,8500.0
2006-09-13 10:40:00,26.94,26.96,26.91,26.94,7800.0,15.2159,15.2272,15.199,15.2159,7800.0
2006-09-13 10:50:00,26.92,26.94,26.89,26.91,5200.0,15.2046,15.2159,15.1877,15.199,5200.0
2006-09-13 11:00:00,26.91,26.96,26.91,26.96,6400.0,15.199,15.2272,15.199,15.2272,6400.0
2006-09-13 11:10:00,26.96,26.97,26.9,26.93,7000.0,15.2272,15.2329,15.1933,15.2103,7000.0
2006-09-13 11:20:00,26.95,26.95,26.91,26.91,2100.0,15.2216,15.2216,15.199,15.199,2100.0
2006-09-13 11:30:00,26.91,26.95,26.9,26.91,10100.0,15.199,15.2216,15.1933,15.199,10100.0
2006-09-13 11:40:00,26.91,26.95,26.9,26.95,4900.0,15.199,15.2216,15.1933,15.2216,4900.0
2006-09-13 11:50:00,26.96,26.96,26.89,26.92,5400.0,15.2272,15.2272,15.1877,15.2046,5400.0
2006-09-13 12:00:00,26.92,26.93,26.9,26.93,5100.0,15.2046,15.2103,15.1933,15.2103,5100.0
2006-09-13 12:10:00,26.92,26.95,26.9,26.94,7000.0,15.2046,15.2216,15.1933,15.2159,7000.0
2006-09-13 12:20:00,26.95,26.95,26.9,26.9,7000.0,15.2216,15.2216,15.1933,15.1933,7000.0
2006-09-13 12:30:00,26.91,26.94,26.9,26.94,6500.0,15.199,15.2159,15.1933,15.2159,6500.0
2006-09-13 12:40:00,26.94,26.94,26.9,26.9,5700.0,15.2159,15.2159,15.1933,15.1933,5700.0
2006-09-13 12:50:00,26.9,26.92,26.89,26.91,9200.0,15.1933,15.2046,15.1877,15.199,9200.0
2006-09-13 13:00:00,26.92,26.95,26.9,26.93,6100.0,15.2046,15.2216,15.1933,15.2103,6100.0
2006-09-13 13:10:00,26.92,26.93,26.9,26.93,3400.0,15.2046,15.2103,15.1933,15.2103,3400.0
2006-09-13 13:20:00,26.9,26.93,26.9,26.92,3100.0,15.1933,15.2103,15.1933,15.2046,3100.0
2006-09-13 13:30:00,26.93,26.94,26.89,26.91,6400.0,15.2103,15.2159,15.1877,15.199,6400.0
2006-09-13 13:40:00,26.91,26.94,26.89,26.92,6700.0,15.199,15.2159,15.1877,15.2046,6700.0
2006-09-13 13:50:00,26.92,26.94,26.91,26.94,4800.0,15.2046,15.2159,15.199,15.2159,4800.0
2006-09-13 14:00:00,26.93,26.96,26.92,26.93,8000.0,15.2103,15.2272,15.2046,15.2103,8000.0
2006-09-13 14:10:00,26.94,26.95,26.91,26.92,7100.0,15.2159,15.2216,15.199,15.2046,7100.0
2006-09-13 14:20:00,26.9,26.94,26.9,26.92,5600.0,15.1933,15.2159,15.1933,15.2046,5600.0
2006-09-13 14:30:00,26.93,26.93,26.92,26.92,3900.0,15.2103,15.2103,15.2046,15.2046,3900.0
2006-09-13 14:40:00,26.92,26.96,26.91,26.92,6500.0,15.2046,15.2272,15.199,15.2046,6500.0
2006-09-13 14:50:00,26.92,26.95,26.92,26.94,9500.0,15.2046,15.2216,15.2046,15.2159,9500.0
2006-09-13 15:00:00,26.95,26.96,26.9,26.94,15500.0,15.2216,15.2272,15.1933,15.2159,15500.0
2006-09-13 15:10:00,26.92,26.93,26.9,26.9,10200.0,15.2046,15.2103,15.1933,15.1933,10200.0
2006-09-13 15:20:00,26.9,26.92,26.88,26.89,11800.0,15.1933,15.2046,15.182,15.1877,11800.0
2006-09-13 15:30:00,26.89,26.93,26.88,26.92,9300.0,15.1877,15.2103,15.182,15.2046,9300.0
2006-09-13 15:40:00,26.9,26.93,26.89,26.92,10100.0,15.1933,15.2103,15.1877,15.2046,10100.0
2006-09-13 15:50:00,26.92,26.93,26.91,26.91,16100.0,15.2046,15.2103,15.199,15.199,16100.0
2006-09-14 09:30:00,26.9,26.95,26.83,26.87,8400.0,15.1933,15.2216,15.1538,15.1764,8400.0
2006-09-14 09:40:00,26.86,26.87,26.86,26.87,2200.0,15.1707,15.1764,15.1707,15.1764,2200.0
2006-09-14 09:50:00,26.87,26.96,26.84,26.93,10300.0,15.1764,15.2272,15.1595,15.2103,10300.0
2006-09-14 10:00:00,26.93,26.94,26.89,26.92,3000.0,15.2103,15.2159,15.1877,15.2046,3000.0
2006-09-14 10:10:00,26.94,26.99,26.93,26.99,4700.0,15.2159,15.2442,15.2103,15.2442,4700.0
2006-09-14 10:20:00,26.96,26.98,26.93,26.93,6300.0,15.2272,15.2385,15.2103,15.2103,6300.0
2006-09-14 10:30:00,26.94,26.96,26.9,26.9,12400.0,15.2159,15.2272,15.1933,15.1933,12400.0
2006-09-14 10:40:00,26.92,26.94,26.86,26.87,3000.0,15.2046,15.2159,15.1707,15.1764,3000.0
2006-09-14 10:50:00,26.87,26.97,26.87,26.94,17800.0,15.1764,15.2329,15.1764,15.2159,17800.0
2006-09-14 11:00:00,26.93,26.94,26.9,26.92,4900.0,15.2103,15.2159,15.1933,15.2046,4900.0
2006-09-14 11:10:00,26.92,26.96,26.91,26.95,2600.0,15.2046,15.2272,15.199,15.2216,2600.0
2006-09-14 11:20:00,26.95,26.95,26.89,26.89,21200.0,15.2216,15.2216,15.1877,15.1877,21200.0
2006-09-14 11:30:00,26.87,26.9,26.87,26.89,4900.0,15.1764,15.1933,15.1764,15.1877,4900.0
2006-09-14 11:40:00,26.91,26.92,26.9,26.92,2200.0,15.199,15.2046,15.1933,15.2046,2200.0
2006-09-14 11:50:00,26.92,26.94,26.91,26.93,3800.0,15.2046,15.2159,15.199,15.2103,3800.0
2006-09-14 12:00:00,26.92,26.92,26.91,26.91,2200.0,15.2046,15.2046,15.199,15.199,2200.0
2006-09-14 12:10:00,26.92,26.94,26.9,26.93,3700.0,15.2046,15.2159,15.1933,15.2103,3700.0
2006-09-14 12:20:00,26.93,26.94,26.91,26.91,4500.0,15.2103,15.2159,15.199,15.199,4500.0
2006-09-14 12:30:00,26.93,26.94,26.92,26.94,2500.0,15.2103,15.2159,15.2046,15.2159,2500.0
2006-09-14 12:40:00,26.93,26.93,26.9,26.92,5700.0,15.2103,15.2103,15.1933,15.2046,5700.0
2006-09-14 12:50:00,26.95,26.95,26.93,26.93,700.0,15.2216,15.2216,15.2103,15.2103,700.0
2006-09-14 13:00:00,26.93,26.93,26.9,26.9,2000.0,15.2103,15.2103,15.1933,15.1933,2000.0
2006-09-14 13:10:00,26.91,26.92,26.89,26.92,2700.0,15.199,15.2046,15.1877,15.2046,2700.0
2006-09-14 13:20:00,26.92,26.93,26.91,26.92,1500.0,15.2046,15.2103,15.199,15.2046,1500.0
2006-09-14 13:30:00,26.93,26.93,26.91,26.91,15500.0,15.2103,15.2103,15.199,15.199,15500.0
2006-09-14 13:40:00,26.91,26.94,26.91,26.92,1900.0,15.199,15.2159,15.199,15.2046,1900.0
2006-09-14 13:50:00,26.92,26.95,26.92,26.93,3800.0,15.2046,15.2216,15.2046,15.2103,3800.0
2006-09-14 14:00:00,26.93,26.93,26.91,26.91,3500.0,15.2103,15.2103,15.199,15.199,3500.0
2006-09-14 14:10:00,26.92,26.93,26.92,26.92,2000.0,15.2046,15.2103,15.2046,15.2046,2000.0
2006-09-14 14:20:00,26.93,26.95,26.92,26.93,3900.0,15.2103,15.2216,15.2046,15.2103,3900.0
2006-09-14 14:30:00,26.92,26.96,26.89,26.9,5200.0,15.2046,15.2272,15.1877,15.1933,5200.0
2006-09-14 14:40:00,26.9,26.97,26.9,26.96,27200.0,15.1933,15.2329,15.1933,15.2272,27200.0
2006-09-14 14:50:00,26.96,26.96,26.94,26.95,10100.0,15.2272,15.2272,15.2159,15.2216,10100.0
2006-09-14 15:00:00,26.93,26.93,26.92,26.93,7600.0,15.2103,15.2103,15.2046,15.2103,7600.0
2006-09-14 15:10:00,26.92,26.94,26.92,26.92,14200.0,15.2046,15.2159,15.2046,15.2046,14200.0
2006-09-14 15:20:00,26.93,26.93,26.9,26.92,10900.0,15.2103,15.2103,15.1933,15.2046,10900.0
2006-09-14 15:30:00,26.92,26.97,26.91,26.96,15200.0,15.2046,15.2329,15.199,15.2272,15200.0
2006-09-14 15:40:00,26.96,26.96,26.94,26.94,5600.0,15.2272,15.2272,15.2159,15.2159,5600.0
2006-09-14 15:50:00,26.95,26.96,26.93,26.96,17500.0,15.2216,15.2272,15.2103,15.2272,17500.0
2006-09-15 09:30:00,27.01,27.09,27.0,27.09,108200.0,15.2555,15.3007,15.2498,15.3007,108200.0
2006-09-15 09:40:00,27.09,27.16,27.06,27.11,8000.0,15.3007,15.3402,15.2837,15.312,8000.0
2006-09-15 09:50:00,27.13,27.13,27.08,27.09,3000.0,15.3232,15.3232,15.295,15.3007,3000.0
2006-09-15 10:00:00,27.09,27.16,26.96,27.16,17100.0,15.3007,15.3402,15.2272,15.3402,17100.0
2006-09-15 10:10:00,27.1,27.16,27.01,27.06,78700.0,15.3063,15.3402,15.2555,15.2837,78700.0
2006-09-15 10:20:00,27.06,27.18,27.06,27.17,39500.0,15.2837,15.3515,15.2837,15.3458,39500.0
2006-09-15 10:30:00,27.13,27.13,27.06,27.08,96500.0,15.3232,15.3232,15.2837,15.295,96500.0
2006-09-15 10:40:00,27.07,27.07,27.06,27.06,3800.0,15.2894,15.2894,15.2837,15.2837,3800.0
2006-09-15 10:50:00,27.06,27.06,27.05,27.06,1900.0,15.2837,15.2837,15.2781,15.2837,1900.0
2006-09-15 11:00:00,27.06,27.1,27.05,27.09,368000.0,15.2837,15.3063,15.2781,15.3007,368000.0
2006-09-15 11:10:00,27.08,27.08,26.98,26.99,4300.0,15.295,15.295,15.2385,15.2442,4300.0
2006-09-15 11:20:00,26.97,26.98,26.97,26.97,3400.0,15.2329,15.2385,15.2329,15.2329,3400.0
2006-09-15 11:30:00,26.96,27.0,26.96,27.0,2300.0,15.2272,15.2498,15.2272,15.2498,2300.0
2006-09-15 11:40:00,26.99,27.03,26.99,27.02,6300.0,15.2442,15.2668,15.2442,15.2611,6300.0
2006-09-15 11:50:00,27.0,27.06,27.0,27.05,2300.0,15.2498,15.2837,15.2498,15.2781,2300.0
2006-09-15 12:00:00,27.04,27.07,27.03,27.06,6500.0,15.2724,15.2894,15.2668,15.2837,6500.0
2006-09-15 12:10:00,27.07,27.12,27.07,27.11,4300.0,15.2894,15.3176,15.2894,15.312,4300.0
2006-09-15 12:20:00,27.11,27.11,27.09,27.1,3000.0,15.312,15.312,15.3007,15.3063,3000.0
2006-09-15 12:30:00,27.1,27.1,27.05,27.05,4800.0,15.3063,15.3063,15.2781,15.2781,4800.0
2006-09-15 12:40:00,27.05,27.09,27.05,27.08,3200.0,15.2781,15.3007,15.2781,15.295,3200.0
2006-09-15 12:50:00,27.04,27.06,27.04,27.05,2300.0,15.2724,15.2837,15.2724,15.2781,2300.0
2006-09-15 13:00:00,27.06,27.11,27.05,27.11,4500.0,15.2837,15.312,15.2781,15.312,4500.0
2006-09-15 13:10:00,27.11,27.11,27.1,27.1,2000.0,15.312,15.312,15.3063,15.3063,2000.0
2006-09-15 13:20:00,27.1,27.11,27.08,27.08,2800.0,15.3063,15.312,15.295,15.295,2800.0
2006-09-15 13:30:00,27.08,27.12,27.07,27.12,2300.0,15.295,15.3176,15.2894,15.3176,2300.0
2006-09-15 13:40:00,27.12,27.15,27.1,27.1,11500.0,15.3176,15.3345,15.3063,15.3063,11500.0
2006-09-15 13:50:00,27.1,27.1,27.09,27.09,3400.0,15.3063,15.3063,15.3007,15.3007,3400.0
2006-09-15 14:00:00,27.09,27.1,27.09,27.09,3600.0,15.3007,15.3063,15.3007,15.3007,3600.0
2006-09-15 14:10:00,27.1,27.11,27.09,27.1,8500.0,15.3063,15.312,15.3007,15.3063,8500.0
2006-09-15 14:20:00,27.1,27.1,27.09,27.1,5600.0,15.3063,15.3063,15.3007,15.3063,5600.0
2006-09-15 14:30:00,27.1,27.1,27.08,27.1,10500.0,15.3063,15.3063,15.295,15.3063,10500.0
2006-09-15 14:40:00,27.1,27.11,27.09,27.1,8900.0,15.3063,15.312,15.3007,15.3063,8900.0
2006-09-15 14:50:00,27.1,27.11,27.08,27.1,6300.0,15.3063,15.312,15.295,15.3063,6300.0
2006-09-15 15:00:00,27.1,27.12,27.1,27.12,5000.0,15.3063,15.3176,15.3063,15.3176,5000.0
2006-09-15 15:10:00,27.12,27.12,27.1,27.11,12900.0,15.3176,15.3176,15.3063,15.312,12900.0
2006-09-15 15:20:00,27.12,27.13,27.1,27.13,11400.0,15.3176,15.3232,15.3063,15.3232,11400.0
2006-09-15 15:30:00,27.12,27.12,27.09,27.1,11400.0,15.3176,15.3176,15.3007,15.3063,11400.0
2006-09-15 15:40:00,27.09,27.1,27.09,27.1,11800.0,15.3007,15.3063,15.3007,15.3063,11800.0
2006-09-15 15:50:00,27.09,27.11,27.07,27.08,20200.0,15.3007,15.312,15.2894,15.295,20200.0
2006-09-18 09:30:00,27.09,27.09,26.9,26.93,7800.0,15.3007,15.3007,15.1933,15.2103,7800.0
2006-09-18 09:40:00,26.94,26.98,26.91,26.95,6700.0,15.2159,15.2385,15.199,15.2216,6700.0
2006-09-18 09:50:00,26.93,26.99,26.93,26.97,4400.0,15.2103,15.2442,15.2103,15.2329,4400.0
2006-09-18 10:00:00,26.96,27.0,26.93,27.0,4000.0,15.2272,15.2498,15.2103,15.2498,4000.0
2006-09-18 10:10:00,27.02,27.07,26.98,27.06,8000.0,15.2611,15.2894,15.2385,15.2837,8000.0
2006-09-18 10:20:00,27.05,27.09,27.03,27.09,17800.0,15.2781,15.3007,15.2668,15.3007,17800.0
2006-09-18 10:30:00,27.07,27.07,27.01,27.05,16200.0,15.2894,15.2894,15.2555,15.2781,16200.0
2006-09-18 10:40:00,27.05,27.1,27.04,27.04,15700.0,15.2781,15.3063,15.2724,15.2724,15700.0
2006-09-18 10:50:00,27.03,27.05,27.0,27.02,7300.0,15.2668,15.2781,15.2498,15.2611,7300.0
2006-09-18 11:00:00,27.03,27.05,27.0,27.05,9400.0,15.2668,15.2781,15.2498,15.2781,9400.0
2006-09-18 11:10:00,27.04,27.05,27.02,27.05,3500.0,15.2724,15.2781,15.2611,15.2781,3500.0
2006-09-18 11:20:00,27.04,27.05,27.01,27.05,7700.0,15.2724,15.2781,15.2555,15.2781,7700.0
2006-09-18 11:30:00,27.03,27.05,27.03,27.04,7500.0,15.2668,15.2781,15.2668,15.2724,7500.0
2006-09-18 11:40:00,27.02,27.05,27.02,27.05,4700.0,15.2611,15.2781,15.2611,15.2781,4700.0
2006-09-18 11:50:00,27.06,27.07,27.01,27.04,2800.0,15.2837,15.2894,15.2555,15.2724,2800.0
2006-09-18 12:00:00,27.03,27.04,27.0,27.03,1900.0,15.2668,15.2724,15.2498,15.2668,1900.0
2006-09-18 12:10:00,27.02,27.02,27.0,27.02,1600.0,15.2611,15.2611,15.2498,15.2611,1600.0
2006-09-18 12:20:00,27.01,27.03,26.99,27.01,9800.0,15.2555,15.2668,15.2442,15.2555,9800.0
2006-09-18 12:30:00,27.0,27.01,27.0,27.0,2500.0,15.2498,15.2555,15.2498,15.2498,2500.0
2006-09-18 12:40:00,26.99,27.03,26.99,27.02,5900.0,15.2442,15.2668,15.2442,15.2611,5900.0
2006-09-18 12:50:00,27.01,27.03,27.0,27.03,2000.0,15.2555,15.2668,15.2498,15.2668,2000.0
2006-09-18 13:00:00,27.02,27.02,26.99,26.99,3000.0,15.2611,15.2611,15.2442,15.2442,3000.0
2006-09-18 13:10:00,27.0,27.03,27.0,27.0,6300.0,15.2498,15.2668,15.2498,15.2498,6300.0
2006-09-18 13:20:00,27.03,27.03,26.99,26.99,2900.0,15.2668,15.2668,15.2442,15.2442,2900.0
2006-09-18 13:30:00,26.99,27.0,26.99,26.99,2100.0,15.2442,15.2498,15.2442,15.2442,2100.0
2006-09-18 13:40:00,26.99,27.01,26.93,26.95,4500.0,15.2442,15.2555,15.2103,15.2216,4500.0
2006-09-18 13:50:00,26.95,26.95,26.9,26.93,4100.0,15.2216,15.2216,15.1933,15.2103,4100.0
2006-09-18 14:00:00,26.93,26.93,26.9,26.9,5500.0,15.2103,15.2103,15.1933,15.1933,5500.0
2006-09-18 14:10:00,26.9,26.93,26.9,26.93,4600.0,15.1933,15.2103,15.1933,15.2103,4600.0
2006-09-18 14:20:00,26.93,26.94,26.92,26.94,2200.0,15.2103,15.2159,15.2046,15.2159,2200.0
2006-09-18 14:30:00,26.94,26.94,26.9,26.9,6100.0,15.2159,15.2159,15.1933,15.1933,6100.0
2006-09-18 14:40:00,26.9,26.94,26.9,26.94,4600.0,15.1933,15.2159,15.1933,15.2159,4600.0
2006-09-18 14:50:00,26.96,26.96,26.95,26.96,2800.0,15.2272,15.2272,15.2216,15.2272,2800.0
2006-09-18 15:00:00,26.96,26.98,26.95,26.97,9200.0,15.2272,15.2385,15.2216,15.2329,9200.0
2006-09-18 15:10:00,26.98,27.0,26.96,26.96,6900.0,15.2385,15.2498,15.2272,15.2272,6900.0
2006-09-18 15:20:00,26.96,27.0,26.94,27.0,8500.0,15.2272,15.2498,15.2159,15.2498,8500.0
2006-09-18 15:30:00,27.0,27.0,26.98,27.0,11700.0,15.2498,15.2498,15.2385,15.2498,11700.0
2006-09-18 15:40:00,27.0,27.01,26.98,27.0,6600.0,15.2498,15.2555,15.2385,15.2498,6600.0
2006-09-18 15:50:00,26.99,27.0,26.98,26.99,5000.0,15.2442,15.2498,15.2385,15.2442,5000.0
2006-09-19 09:30:00,27.1,27.12,27.0,27.0,16100.0,15.3063,15.3176,15.2498,15.2498,16100.0
2006-09-19 09:40:00,27.0,27.03,26.95,26.96,8400.0,15.2498,15.2668,15.2216,15.2272,8400.0
2006-09-19 09:50:00,26.96,27.02,26.96,27.0,6200.0,15.2272,15.2611,15.2272,15.2498,6200.0
2006-09-19 10:00:00,26.99,27.01,26.98,27.01,5500.0,15.2442,15.2555,15.2385,15.2555,5500.0
2006-09-19 10:10:00,27.01,27.02,26.97,26.97,55600.0,15.2555,15.2611,15.2329,15.2329,55600.0
2006-09-19 10:20:00,26.97,26.98,26.95,26.97,5900.0,15.2329,15.2385,15.2216,15.2329,5900.0
2006-09-19 10:30:00,26.96,26.98,26.89,26.91,115900.0,15.2272,15.2385,15.1877,15.199,115900.0
2006-09-19 10:40:00,26.89,26.92,26.89,26.89,3000.0,15.1877,15.2046,15.1877,15.1877,3000.0
2006-09-19 10:50:00,26.91,26.94,26.9,26.94,3000.0,15.199,15.2159,15.1933,15.2159,3000.0
2006-09-19 11:00:00,26.92,26.95,26.92,26.95,5000.0,15.2046,15.2216,15.2046,15.2216,5000.0
2006-09-19 11:10:00,26.94,26.97,26.92,26.93,4600.0,15.2159,15.2329,15.2046,15.2103,4600.0
2006-09-19 11:20:00,26.93,26.93,26.9,26.9,4000.0,15.2103,15.2103,15.1933,15.1933,4000.0
2006-09-19 11:30:00,26.89,26.92,26.87,26.87,19400.0,15.1877,15.2046,15.1764,15.1764,19400.0
2006-09-19 11:40:00,26.87,26.9,26.87,26.9,36600.0,15.1764,15.1933,15.1764,15.1933,36600.0
2006-09-19 11:50:00,26.89,26.89,26.84,26.84,5500.0,15.1877,15.1877,15.1595,15.1595,5500.0
2006-09-19 12:00:00,26.84,26.86,26.8,26.8,7700.0,15.1595,15.1707,15.1369,15.1369,7700.0
2006-09-19 12:10:00,26.78,26.79,26.77,26.77,1700.0,15.1256,15.1312,15.1199,15.1199,1700.0
2006-09-19 12:20:00,26.77,26.78,26.75,26.76,2900.0,15.1199,15.1256,15.1086,15.1143,2900.0
2006-09-19 12:30:00,26.75,26.76,26.75,26.76,3200.0,15.1086,15.1143,15.1086,15.1143,3200.0
2006-09-19 12:40:00,26.76,26.79,26.75,26.76,4700.0,15.1143,15.1312,15.1086,15.1143,4700.0
2006-09-19 12:50:00,26.75,26.77,26.75,26.76,1400.0,15.1086,15.1199,15.1086,15.1143,1400.0
2006-09-19 13:00:00,26.75,26.78,26.74,26.78,8900.0,15.1086,15.1256,15.103,15.1256,8900.0
2006-09-19 13:10:00,26.76,26.79,26.75,26.79,5900.0,15.1143,15.1312,15.1086,15.1312,5900.0
2006-09-19 13:20:00,26.79,26.8,26.79,26.8,16500.0,15.1312,15.1369,15.1312,15.1369,16500.0
2006-09-19 13:30:00,26.8,26.82,26.8,26.82,6700.0,15.1369,15.1482,15.1369,15.1482,6700.0
2006-09-19 13:40:00,26.82,26.85,26.81,26.85,4600.0,15.1482,15.1651,15.1425,15.1651,4600.0
2006-09-19 13:50:00,26.85,26.88,26.84,26.86,10300.0,15.1651,15.182,15.1595,15.1707,10300.0
2006-09-19 14:00:00,26.86,26.89,26.86,26.88,5800.0,15.1707,15.1877,15.1707,15.182,5800.0
2006-09-19 14:10:00,26.88,26.91,26.88,26.9,6200.0,15.182,15.199,15.182,15.1933,6200.0
2006-09-19 14:20:00,26.91,26.95,26.91,26.94,2800.0,15.199,15.2216,15.199,15.2159,2800.0
2006-09-19 14:30:00,26.94,26.97,26.91,26.91,4400.0,15.2159,15.2329,15.199,15.199,4400.0
2006-09-19 14:40:00,26.92,26.92,26.9,26.9,4500.0,15.2046,15.2046,15.1933,15.1933,4500.0
2006-09-19 14:50:00,26.9,26.93,26.9,26.91,6900.0,15.1933,15.2103,15.1933,15.199,6900.0
2006-09-19 15:00:00,26.9,26.93,26.89,26.93,6900.0,15.1933,15.2103,15.1877,15.2103,6900.0
2006-09-19 15:10:00,26.94,26.98,26.94,26.95,5700.0,15.2159,15.2385,15.2159,15.2216,5700.0
2006-09-19 15:20:00,26.94,26.96,26.92,26.96,6300.0,15.2159,15.2272,15.2046,15.2272,6300.0
2006-09-19 15:30:00,26.96,26.99,26.96,26.99,10500.0,15.2272,15.2442,15.2272,15.2442,10500.0
2006-09-19 15:40:00,26.99,27.02,26.97,27.02,15000.0,15.2442,15.2611,15.2329,15.2611,15000.0
2006-09-19 15:50:00,27.0,27.03,26.98,27.01,46800.0,15.2498,15.2668,15.2385,15.2555,46800.0
2006-09-20 09:30:00,27.02,27.15,27.02,27.03,16500.0,15.2611,15.3345,15.2611,15.2668,16500.0
2006-09-20 09:40:00,27.03,27.09,26.99,27.05,7400.0,15.2668,15.3007,15.2442,15.2781,7400.0
2006-09-20 09:50:00,27.09,27.14,27.09,27.1,7200.0,15.3007,15.3289,15.3007,15.3063,7200.0
2006-09-20 10:00:00,27.11,27.15,27.11,27.14,3600.0,15.312,15.3345,15.312,15.3289,3600.0
2006-09-20 10:10:00,27.14,27.19,27.12,27.12,9400.0,15.3289,15.3571,15.3176,15.3176,9400.0
2006-09-20 10:20:00,27.15,27.19,27.15,27.19,8500.0,15.3345,15.3571,15.3345,15.3571,8500.0
2006-09-20 10:30:00,27.19,27.2,27.17,27.19,7100.0,15.3571,15.3628,15.3458,15.3571,7100.0
2006-09-20 10:40:00,27.18,27.19,27.13,27.14,18300.0,15.3515,15.3571,15.3232,15.3289,18300.0
2006-09-20 10:50:00,27.14,27.15,27.12,27.12,17500.0,15.3289,15.3345,15.3176,15.3176,17500.0
2006-09-20 11:00:00,27.11,27.14,27.11,27.11,15100.0,15.312,15.3289,15.312,15.312,15100.0
2006-09-20 11:10:00,27.12,27.14,27.09,27.1,8900.0,15.3176,15.3289,15.3007,15.3063,8900.0
2006-09-20 11:20:00,27.1,27.14,27.07,27.1,39900.0,15.3063,15.3289,15.2894,15.3063,39900.0
2006-09-20 11:30:00,27.1,27.14,27.09,27.09,26500.0,15.3063,15.3289,15.3007,15.3007,26500.0
2006-09-20 11:40:00,27.08,27.12,27.08,27.12,29200.0,15.295,15.3176,15.295,15.3176,29200.0
2006-09-20 11:50:00,27.09,27.12,27.08,27.08,44000.0,15.3007,15.3176,15.295,15.295,44000.0
2006-09-20 12:00:00,27.07,27.08,27.07,27.07,18000.0,15.2894,15.295,15.2894,15.2894,18000.0
2006-09-20 12:10:00,27.07,27.08,27.05,27.05,2600.0,15.2894,15.295,15.2781,15.2781,2600.0
2006-09-20 12:20:00,27.05,27.06,27.05,27.06,300.0,15.2781,15.2837,15.2781,15.2837,300.0
2006-09-20 12:30:00,27.06,27.07,27.04,27.06,1600.0,15.2837,15.2894,15.2724,15.2837,1600.0
2006-09-20 12:40:00,27.06,27.06,27.03,27.06,7300.0,15.2837,15.2837,15.2668,15.2837,7300.0
2006-09-20 12:50:00,27.03,27.04,27.03,27.04,1800.0,15.2668,15.2724,15.2668,15.2724,1800.0
2006-09-20 13:00:00,27.04,27.05,27.02,27.04,6400.0,15.2724,15.2781,15.2611,15.2724,6400.0
2006-09-20 13:10:00,27.05,27.08,27.04,27.07,8900.0,15.2781,15.295,15.2724,15.2894,8900.0
2006-09-20 13:20:00,27.07,27.09,27.05,27.07,10400.0,15.2894,15.3007,15.2781,15.2894,10400.0
2006-09-20 13:30:00,27.06,27.08,27.05,27.05,40500.0,15.2837,15.295,15.2781,15.2781,40500.0
2006-09-20 13:40:00,27.05,27.05,27.04,27.05,5500.0,15.2781,15.2781,15.2724,15.2781,5500.0
2006-09-20 13:50:00,27.05,27.06,27.04,27.05,8000.0,15.2781,15.2837,15.2724,15.2781,8000.0
2006-09-20 14:00:00,27.05,27.1,27.04,27.05,18200.0,15.2781,15.3063,15.2724,15.2781,18200.0
2006-09-20 14:10:00,27.04,27.05,26.99,26.99,7800.0,15.2724,15.2781,15.2442,15.2442,7800.0
2006-09-20 14:20:00,26.99,27.04,26.99,27.0,5600.0,15.2442,15.2724,15.2442,15.2498,5600.0
2006-09-20 14:30:00,26.98,27.05,26.97,27.05,7400.0,15.2385,15.2781,15.2329,15.2781,7400.0
2006-09-20 14:40:00,27.02,27.04,26.99,27.0,6600.0,15.2611,15.2724,15.2442,15.2498,6600.0
2006-09-20 14:50:00,27.0,27.05,26.98,27.04,6400.0,15.2498,15.2781,15.2385,15.2724,6400.0
2006-09-20 15:00:00,27.04,27.11,27.04,27.09,30000.0,15.2724,15.312,15.2724,15.3007,30000.0
2006-09-20 15:10:00,27.06,27.09,27.04,27.07,8800.0,15.2837,15.3007,15.2724,15.2894,8800.0
2006-09-20 15:20:00,27.08,27.12,27.06,27.09,4900.0,15.295,15.3176,15.2837,15.3007,4900.0
2006-09-20 15:30:00,27.12,27.14,27.1,27.14,7600.0,15.3176,15.3289,15.3063,15.3289,7600.0
2006-09-20 15:40:00,27.13,27.14,27.13,27.14,6700.0,15.3232,15.3289,15.3232,15.3289,6700.0
2006-09-20 15:50:00,27.14,27.15,27.12,27.15,11000.0,15.3289,15.3345,15.3176,15.3345,11000.0
2006-09-21 09:30:00,27.18,27.2,27.1,27.16,4400.0,15.3515,15.3628,15.3063,15.3402,4400.0
2006-09-21 09:40:00,27.16,27.16,27.16,27.16,0.0,15.3402,15.3402,15.3402,15.3402,0.0
2006-09-21 09:50:00,27.17,27.18,27.08,27.08,29600.0,15.3458,15.3515,15.295,15.295,29600.0
2006-09-21 10:00:00,27.09,27.15,27.08,27.1,5200.0,15.3007,15.3345,15.295,15.3063,5200.0
2006-09-21 10:10:00,27.1,27.13,27.04,27.05,2900.0,15.3063,15.3232,15.2724,15.2781,2900.0
2006-09-21 10:20:00,27.05,27.09,27.02,27.09,4100.0,15.2781,15.3007,15.2611,15.3007,4100.0
2006-09-21 10:30:00,27.09,27.1,27.06,27.07,2000.0,15.3007,15.3063,15.2837,15.2894,2000.0
2006-09-21 10:40:00,27.07,27.07,27.03,27.06,4600.0,15.2894,15.2894,15.2668,15.2837,4600.0
2006-09-21 10:50:00,27.05,27.09,27.04,27.09,5200.0,15.2781,15.3007,15.2724,15.3007,5200.0
2006-09-21 11:00:00,27.1,27.14,27.1,27.12,3500.0,15.3063,15.3289,15.3063,15.3176,3500.0
2006-09-21 11:10:00,27.11,27.17,27.11,27.16,2100.0,15.312,15.3458,15.312,15.3402,2100.0
2006-09-21 11:20:00,27.14,27.17,27.1,27.17,2300.0,15.3289,15.3458,15.3063,15.3458,2300.0
2006-09-21 11:30:00,27.13,27.15,27.12,27.12,1300.0,15.3232,15.3345,15.3176,15.3176,1300.0
2006-09-21 11:40:00,27.15,27.15,27.12,27.13,1500.0,15.3345,15.3345,15.3176,15.3232,1500.0
2006-09-21 11:50:00,27.16,27.19,27.15,27.15,2000.0,15.3402,15.3571,15.3345,15.3345,2000.0
2006-09-21 12:00:00,27.15,27.16,27.08,27.1,3300.0,15.3345,15.3402,15.295,15.3063,3300.0
2006-09-21 12:10:00,27.11,27.13,27.1,27.13,4200.0,15.312,15.3232,15.3063,15.3232,4200.0
2006-09-21 12:20:00,27.12,27.13,27.04,27.07,5300.0,15.3176,15.3232,15.2724,15.2894,5300.0
2006-09-21 12:30:00,27.07,27.09,27.06,27.09,2000.0,15.2894,15.3007,15.2837,15.3007,2000.0
2006-09-21 12:40:00,27.06,27.07,27.03,27.03,1300.0,15.2837,15.2894,15.2668,15.2668,1300.0
2006-09-21 12:50:00,27.04,27.05,26.97,26.97,7200.0,15.2724,15.2781,15.2329,15.2329,7200.0
2006-09-21 13:00:00,26.98,27.0,26.98,27.0,2300.0,15.2385,15.2498,15.2385,15.2498,2300.0
2006-09-21 13:10:00,26.98,26.98,26.92,26.94,8700.0,15.2385,15.2385,15.2046,15.2159,8700.0
2006-09-21 13:20:00,26.94,26.94,26.93,26.94,3000.0,15.2159,15.2159,15.2103,15.2159,3000.0
2006-09-21 13:30:00,26.91,26.92,26.89,26.9,6200.0,15.199,15.2046,15.1877,15.1933,6200.0
2006-09-21 13:40:00,26.9,26.93,26.89,26.93,5600.0,15.1933,15.2103,15.1877,15.2103,5600.0
2006-09-21 13:50:00,26.94,26.94,26.92,26.92,1300.0,15.2159,15.2159,15.2046,15.2046,1300.0
2006-09-21 14:00:00,26.93,26.96,26.92,26.96,3400.0,15.2103,15.2272,15.2046,15.2272,3400.0
2006-09-21 14:10:00,26.95,26.98,26.91,26.92,8200.0,15.2216,15.2385,15.199,15.2046,8200.0
2006-09-21 14:20:00,26.9,26.9,26.89,26.89,7400.0,15.1933,15.1933,15.1877,15.1877,7400.0
2006-09-21 14:30:00,26.87,26.89,26.86,26.86,4600.0,15.1764,15.1877,15.1707,15.1707,4600.0
2006-09-21 14:40:00,26.86,26.89,26.85,26.88,2900.0,15.1707,15.1877,15.1651,15.182,2900.0
2006-09-21 14:50:00,26.89,26.89,26.85,26.87,3200.0,15.1877,15.1877,15.1651,15.1764,3200.0
2006-09-21 15:00:00,26.85,26.87,26.84,26.84,2800.0,15.1651,15.1764,15.1595,15.1595,2800.0
2006-09-21 15:10:00,26.84,26.84,26.81,26.82,3300.0,15.1595,15.1595,15.1425,15.1482,3300.0
2006-09-21 15:20:00,26.82,26.84,26.81,26.83,1700.0,15.1482,15.1595,15.1425,15.1538,1700.0
2006-09-21 15:30:00,26.83,26.89,26.83,26.89,10200.0,15.1538,15.1877,15.1538,15.1877,10200.0
2006-09-21 15:40:00,26.89,26.9,26.87,26.87,5400.0,15.1877,15.1933,15.1764,15.1764,5400.0
2006-09-21 15:50:00,26.87,26.9,26.87,26.9,9900.0,15.1764,15.1933,15.1764,15.1933,9900.0
2006-09-22 09:30:00,26.81,26.97,26.81,26.92,8200.0,15.1425,15.2329,15.1425,15.2046,8200.0
2006-09-22 09:40:00,26.92,26.96,26.91,26.93,6400.0,15.2046,15.2272,15.199,15.2103,6400.0
2006-09-22 09:50:00,26.91,26.92,26.87,26.87,2700.0,15.199,15.2046,15.1764,15.1764,2700.0
2006-09-22 10:00:00,26.86,26.87,26.79,26.8,5200.0,15.1707,15.1764,15.1312,15.1369,5200.0
2006-09-22 10:10:00,26.81,26.82,26.79,26.8,2700.0,15.1425,15.1482,15.1312,15.1369,2700.0
2006-09-22 10:20:00,26.82,26.88,26.82,26.85,4200.0,15.1482,15.182,15.1482,15.1651,4200.0
2006-09-22 10:30:00,26.86,26.87,26.85,26.86,5200.0,15.1707,15.1764,15.1651,15.1707,5200.0
2006-09-22 10:40:00,26.86,26.87,26.84,26.86,4400.0,15.1707,15.1764,15.1595,15.1707,4400.0
2006-09-22 10:50:00,26.86,26.87,26.81,26.81,5100.0,15.1707,15.1764,15.1425,15.1425,5100.0
2006-09-22 11:00:00,26.81,26.85,26.79,26.83,3700.0,15.1425,15.1651,15.1312,15.1538,3700.0
2006-09-22 11:10:00,26.79,26.84,26.79,26.79,1500.0,15.1312,15.1595,15.1312,15.1312,1500.0
2006-09-22 11:20:00,26.8,26.82,26.8,26.8,2700.0,15.1369,15.1482,15.1369,15.1369,2700.0
2006-09-22 11:30:00,26.81,26.86,26.81,26.86,1600.0,15.1425,15.1707,15.1425,15.1707,1600.0
2006-09-22 11:40:00,26.83,26.84,26.82,26.82,1800.0,15.1538,15.1595,15.1482,15.1482,1800.0
2006-09-22 11:50:00,26.83,26.85,26.83,26.84,1800.0,15.1538,15.1651,15.1538,15.1595,1800.0
2006-09-22 12:00:00,26.82,26.82,26.8,26.81,600.0,15.1482,15.1482,15.1369,15.1425,600.0
2006-09-22 12:10:00,26.8,26.8,26.76,26.78,6900.0,15.1369,15.1369,15.1143,15.1256,6900.0
2006-09-22 12:20:00,26.76,26.76,26.76,26.76,900.0,15.1143,15.1143,15.1143,15.1143,900.0
2006-09-22 12:30:00,26.76,26.76,26.73,26.73,4700.0,15.1143,15.1143,15.0973,15.0973,4700.0
2006-09-22 12:40:00,26.73,26.74,26.71,26.73,2500.0,15.0973,15.103,15.086,15.0973,2500.0
2006-09-22 12:50:00,26.73,26.73,26.7,26.7,3100.0,15.0973,15.0973,15.0804,15.0804,3100.0
2006-09-22 13:00:00,26.7,26.72,26.68,26.68,5600.0,15.0804,15.0917,15.0691,15.0691,5600.0
2006-09-22 13:10:00,26.69,26.7,26.67,26.7,2900.0,15.0747,15.0804,15.0634,15.0804,2900.0
2006-09-22 13:20:00,26.71,26.73,26.71,26.72,1300.0,15.086,15.0973,15.086,15.0917,1300.0
2006-09-22 13:30:00,26.71,26.73,26.71,26.71,1300.0,15.086,15.0973,15.086,15.086,1300.0
2006-09-22 13:40:00,26.7,26.72,26.7,26.7,3900.0,15.0804,15.0917,15.0804,15.0804,3900.0
2006-09-22 13:50:00,26.7,26.72,26.7,26.72,2200.0,15.0804,15.0917,15.0804,15.0917,2200.0
2006-09-22 14:00:00,26.72,26.73,26.7,26.7,5000.0,15.0917,15.0973,15.0804,15.0804,5000.0
2006-09-22 14:10:00,26.69,26.7,26.68,26.69,6900.0,15.0747,15.0804,15.0691,15.0747,6900.0
2006-09-22 14:20:00,26.7,26.7,26.68,26.7,2900.0,15.0804,15.0804,15.0691,15.0804,2900.0
2006-09-22 14:30:00,26.68,26.7,26.66,26.68,5300.0,15.0691,15.0804,15.0578,15.0691,5300.0
2006-09-22 14:40:00,26.67,26.68,26.66,26.68,3700.0,15.0634,15.0691,15.0578,15.0691,3700.0
2006-09-22 14:50:00,26.67,26.69,26.66,26.66,5000.0,15.0634,15.0747,15.0578,15.0578,5000.0
2006-09-22 15:00:00,26.67,26.69,26.66,26.69,3400.0,15.0634,15.0747,15.0578,15.0747,3400.0
2006-09-22 15:10:00,26.7,26.79,26.69,26.74,6200.0,15.0804,15.1312,15.0747,15.103,6200.0
2006-09-22 15:20:00,26.75,26.76,26.72,26.72,2200.0,15.1086,15.1143,15.0917,15.0917,2200.0
2006-09-22 15:30:00,26.73,26.74,26.73,26.74,2800.0,15.0973,15.103,15.0973,15.103,2800.0
2006-09-22 15:40:00,26.74,26.75,26.72,26.73,4900.0,15.103,15.1086,15.0917,15.0973,4900.0
2006-09-22 15:50:00,26.73,26.75,26.72,26.73,8800.0,15.0973,15.1086,15.0917,15.0973,8800.0
2006-09-25 09:30:00,26.83,26.94,26.81,26.91,13200.0,15.1538,15.2159,15.1425,15.199,13200.0
2006-09-25 09:40:00,26.94,26.95,26.85,26.89,3600.0,15.2159,15.2216,15.1651,15.1877,3600.0
2006-09-25 09:50:00,26.9,26.93,26.88,26.93,3000.0,15.1933,15.2103,15.182,15.2103,3000.0
2006-09-25 10:00:00,26.92,26.97,26.92,26.96,5400.0,15.2046,15.2329,15.2046,15.2272,5400.0
2006-09-25 10:10:00,26.9,26.9,26.85,26.86,6000.0,15.1933,15.1933,15.1651,15.1707,6000.0
2006-09-25 10:20:00,26.9,26.93,26.88,26.93,5600.0,15.1933,15.2103,15.182,15.2103,5600.0
2006-09-25 10:30:00,26.93,26.93,26.87,26.89,4700.0,15.2103,15.2103,15.1764,15.1877,4700.0
2006-09-25 10:40:00,26.86,26.88,26.82,26.83,3700.0,15.1707,15.182,15.1482,15.1538,3700.0
2006-09-25 10:50:00,26.83,26.86,26.81,26.86,8000.0,15.1538,15.1707,15.1425,15.1707,8000.0
2006-09-25 11:00:00,26.85,26.88,26.84,26.87,4900.0,15.1651,15.182,15.1595,15.1764,4900.0
2006-09-25 11:10:00,26.87,26.88,26.83,26.88,10100.0,15.1764,15.182,15.1538,15.182,10100.0
2006-09-25 11:20:00,26.88,26.93,26.85,26.93,9600.0,15.182,15.2103,15.1651,15.2103,9600.0
2006-09-25 11:30:00,26.92,26.94,26.91,26.94,7100.0,15.2046,15.2159,15.199,15.2159,7100.0
2006-09-25 11:40:00,26.93,26.95,26.91,26.91,9800.0,15.2103,15.2216,15.199,15.199,9800.0
2006-09-25 11:50:00,26.9,26.93,26.9,26.9,6800.0,15.1933,15.2103,15.1933,15.1933,6800.0
2006-09-25 12:00:00,26.9,26.9,26.88,26.88,2000.0,15.1933,15.1933,15.182,15.182,2000.0
2006-09-25 12:10:00,26.89,26.89,26.87,26.87,3400.0,15.1877,15.1877,15.1764,15.1764,3400.0
2006-09-25 12:20:00,26.87,26.93,26.87,26.93,7800.0,15.1764,15.2103,15.1764,15.2103,7800.0
2006-09-25 12:30:00,26.92,26.97,26.92,26.97,7400.0,15.2046,15.2329,15.2046,15.2329,7400.0
2006-09-25 12:40:00,26.97,26.98,26.96,26.98,3600.0,15.2329,15.2385,15.2272,15.2385,3600.0
2006-09-25 12:50:00,26.98,27.0,26.98,27.0,8500.0,15.2385,15.2498,15.2385,15.2498,8500.0
2006-09-25 13:00:00,27.0,27.06,26.99,27.06,11200.0,15.2498,15.2837,15.2442,15.2837,11200.0
2006-09-25 13:10:00,27.04,27.04,27.01,27.01,7300.0,15.2724,15.2724,15.2555,15.2555,7300.0
2006-09-25 13:20:00,27.01,27.02,26.97,27.0,6500.0,15.2555,15.2611,15.2329,15.2498,6500.0
2006-09-25 13:30:00,27.0,27.02,26.99,26.99,2900.0,15.2498,15.2611,15.2442,15.2442,2900.0
2006-09-25 13:40:00,26.99,27.0,26.98,26.99,19200.0,15.2442,15.2498,15.2385,15.2442,19200.0
2006-09-25 13:50:00,26.99,27.0,26.98,27.0,22500.0,15.2442,15.2498,15.2385,15.2498,22500.0
2006-09-25 14:00:00,27.0,27.0,26.98,27.0,8100.0,15.2498,15.2498,15.2385,15.2498,8100.0
2006-09-25 14:10:00,27.0,27.0,26.98,26.99,12400.0,15.2498,15.2498,15.2385,15.2442,12400.0
2006-09-25 14:20:00,26.98,27.0,26.97,26.99,11800.0,15.2385,15.2498,15.2329,15.2442,11800.0
2006-09-25 14:30:00,26.99,27.0,26.98,27.0,21400.0,15.2442,15.2498,15.2385,15.2498,21400.0
2006-09-25 14:40:00,27.0,27.0,26.99,27.0,8500.0,15.2498,15.2498,15.2442,15.2498,8500.0
2006-09-25 14:50:00,26.99,26.99,26.97,26.99,15300.0,15.2442,15.2442,15.2329,15.2442,15300.0
2006-09-25 15:00:00,26.99,26.99,26.97,26.98,7900.0,15.2442,15.2442,15.2329,15.2385,7900.0
2006-09-25 15:10:00,26.98,27.0,26.97,26.99,5800.0,15.2385,15.2498,15.2329,15.2442,5800.0
2006-09-25 15:20:00,27.0,27.0,26.98,26.99,9100.0,15.2498,15.2498,15.2385,15.2442,9100.0
2006-09-25 15:30:00,26.99,26.99,26.93,26.93,13200.0,15.2442,15.2442,15.2103,15.2103,13200.0
2006-09-25 15:40:00,26.95,26.95,26.9,26.91,9500.0,15.2216,15.2216,15.1933,15.199,9500.0
2006-09-25 15:50:00,26.91,26.97,26.91,26.95,17700.0,15.199,15.2329,15.199,15.2216,17700.0
2006-09-26 09:30:00,26.92,26.98,26.91,26.97,5300.0,15.2046,15.2385,15.199,15.2329,5300.0
2006-09-26 09:40:00,26.98,27.0,26.97,26.98,117600.0,15.2385,15.2498,15.2329,15.2385,117600.0
2006-09-26 09:50:00,26.97,26.97,26.92,26.96,11100.0,15.2329,15.2329,15.2046,15.2272,11100.0
2006-09-26 10:00:00,26.95,27.0,26.95,26.99,10100.0,15.2216,15.2498,15.2216,15.2442,10100.0
2006-09-26 10:10:00,27.0,27.0,26.98,26.99,5200.0,15.2498,15.2498,15.2385,15.2442,5200.0
2006-09-26 10:20:00,26.99,27.0,26.98,26.99,15800.0,15.2442,15.2498,15.2385,15.2442,15800.0
2006-09-26 10:30:00,26.99,27.0,26.97,27.0,8600.0,15.2442,15.2498,15.2329,15.2498,8600.0
2006-09-26 10:40:00,26.99,27.04,26.99,27.02,16000.0,15.2442,15.2724,15.2442,15.2611,16000.0
2006-09-26 10:50:00,27.0,27.0,26.94,26.96,6800.0,15.2498,15.2498,15.2159,15.2272,6800.0
2006-09-26 11:00:00,26.96,26.99,26.96,26.98,3900.0,15.2272,15.2442,15.2272,15.2385,3900.0
2006-09-26 11:10:00,26.98,26.99,26.98,26.99,1500.0,15.2385,15.2442,15.2385,15.2442,1500.0
2006-09-26 11:20:00,26.98,26.99,26.91,26.93,4700.0,15.2385,15.2442,15.199,15.2103,4700.0
2006-09-26 11:30:00,26.94,26.97,26.94,26.97,2100.0,15.2159,15.2329,15.2159,15.2329,2100.0
2006-09-26 11:40:00,26.96,26.96,26.89,26.89,5400.0,15.2272,15.2272,15.1877,15.1877,5400.0
2006-09-26 11:50:00,26.9,26.91,26.89,26.89,4300.0,15.1933,15.199,15.1877,15.1877,4300.0
2006-09-26 12:00:00,26.88,26.88,26.83,26.86,6200.0,15.182,15.182,15.1538,15.1707,6200.0
2006-09-26 12:10:00,26.85,26.87,26.84,26.86,3900.0,15.1651,15.1764,15.1595,15.1707,3900.0
2006-09-26 12:20:00,26.87,26.9,26.86,26.87,2500.0,15.1764,15.1933,15.1707,15.1764,2500.0
2006-09-26 12:30:00,26.88,26.89,26.87,26.87,1700.0,15.182,15.1877,15.1764,15.1764,1700.0
2006-09-26 12:40:00,26.86,26.86,26.83,26.83,4400.0,15.1707,15.1707,15.1538,15.1538,4400.0
2006-09-26 12:50:00,26.84,26.84,26.82,26.83,1200.0,15.1595,15.1595,15.1482,15.1538,1200.0
2006-09-26 13:00:00,26.82,26.83,26.81,26.81,4500.0,15.1482,15.1538,15.1425,15.1425,4500.0
2006-09-26 13:10:00,26.81,26.82,26.8,26.82,8800.0,15.1425,15.1482,15.1369,15.1482,8800.0
2006-09-26 13:20:00,26.83,26.84,26.82,26.84,5100.0,15.1538,15.1595,15.1482,15.1595,5100.0
2006-09-26 13:30:00,26.85,26.87,26.85,26.85,6900.0,15.1651,15.1764,15.1651,15.1651,6900.0
2006-09-26 13:40:00,26.86,26.86,26.84,26.86,6500.0,15.1707,15.1707,15.1595,15.1707,6500.0
2006-09-26 13:50:00,26.87,26.87,26.85,26.86,3800.0,15.1764,15.1764,15.1651,15.1707,3800.0
2006-09-26 14:00:00,26.86,26.87,26.85,26.87,12700.0,15.1707,15.1764,15.1651,15.1764,12700.0
2006-09-26 14:10:00,26.85,26.89,26.84,26.84,8500.0,15.1651,15.1877,15.1595,15.1595,8500.0
2006-09-26 14:20:00,26.85,26.87,26.84,26.84,8200.0,15.1651,15.1764,15.1595,15.1595,8200.0
2006-09-26 14:30:00,26.84,26.9,26.84,26.85,12900.0,15.1595,15.1933,15.1595,15.1651,12900.0
2006-09-26 14:40:00,26.87,26.87,26.84,26.85,3700.0,15.1764,15.1764,15.1595,15.1651,3700.0
2006-09-26 14:50:00,26.85,26.87,26.84,26.87,2000.0,15.1651,15.1764,15.1595,15.1764,2000.0
2006-09-26 15:00:00,26.86,26.9,26.84,26.89,11500.0,15.1707,15.1933,15.1595,15.1877,11500.0
2006-09-26 15:10:00,26.91,26.93,26.89,26.92,8900.0,15.199,15.2103,15.1877,15.2046,8900.0
2006-09-26 15:20:00,26.91,26.92,26.9,26.91,2900.0,15.199,15.2046,15.1933,15.199,2900.0
2006-09-26 15:30:00,26.91,26.94,26.89,26.94,12100.0,15.199,15.2159,15.1877,15.2159,12100.0
2006-09-26 15:40:00,26.92,26.94,26.92,26.94,8600.0,15.2046,15.2159,15.2046,15.2159,8600.0
2006-09-26 15:50:00,26.93,26.95,26.93,26.95,5200.0,15.2103,15.2216,15.2103,15.2216,5200.0
2006-09-27 09:30:00,26.76,26.77,26.65,26.77,22400.0,15.2823,15.288,15.2195,15.288,22400.0
2006-09-27 09:40:00,26.8,26.95,26.8,26.91,10700.0,15.3052,15.3908,15.3052,15.368,10700.0
2006-09-27 09:50:00,26.9,26.95,26.86,26.93,9300.0,15.3623,15.3908,15.3394,15.3794,9300.0
2006-09-27 10:00:00,26.93,26.96,26.89,26.91,8100.0,15.3794,15.3965,15.3566,15.368,8100.0
2006-09-27 10:10:00,26.93,26.94,26.88,26.9,7000.0,15.3794,15.3851,15.3509,15.3623,7000.0
2006-09-27 10:20:00,26.91,26.95,26.9,26.9,5800.0,15.368,15.3908,15.3623,15.3623,5800.0
2006-09-27 10:30:00,26.94,26.96,26.93,26.93,5800.0,15.3851,15.3965,15.3794,15.3794,5800.0
2006-09-27 10:40:00,26.94,26.94,26.84,26.84,13900.0,15.3851,15.3851,15.328,15.328,13900.0
2006-09-27 10:50:00,26.84,26.87,26.8,26.86,9300.0,15.328,15.3451,15.3052,15.3394,9300.0
2006-09-27 11:00:00,26.87,26.9,26.85,26.86,12100.0,15.3451,15.3623,15.3337,15.3394,12100.0
2006-09-27 11:10:00,26.87,26.9,26.85,26.9,13300.0,15.3451,15.3623,15.3337,15.3623,13300.0
2006-09-27 11:20:00,26.9,26.9,26.87,26.9,2600.0,15.3623,15.3623,15.3451,15.3623,2600.0
2006-09-27 11:30:00,26.9,26.92,26.88,26.89,5300.0,15.3623,15.3737,15.3509,15.3566,5300.0
2006-09-27 11:40:00,26.89,26.93,26.89,26.93,5400.0,15.3566,15.3794,15.3566,15.3794,5400.0
2006-09-27 11:50:00,26.93,26.93,26.91,26.92,1800.0,15.3794,15.3794,15.368,15.3737,1800.0
2006-09-27 12:00:00,26.92,26.93,26.91,26.92,7500.0,15.3737,15.3794,15.368,15.3737,7500.0
2006-09-27 12:10:00,26.91,26.92,26.88,26.89,4000.0,15.368,15.3737,15.3509,15.3566,4000.0
2006-09-27 12:20:00,26.91,26.92,26.89,26.91,2700.0,15.368,15.3737,15.3566,15.368,2700.0
2006-09-27 12:30:00,26.9,26.91,26.89,26.89,1800.0,15.3623,15.368,15.3566,15.3566,1800.0
2006-09-27 12:40:00,26.9,26.92,26.9,26.92,2900.0,15.3623,15.3737,15.3623,15.3737,2900.0
2006-09-27 12:50:00,26.92,26.94,26.92,26.94,2600.0,15.3737,15.3851,15.3737,15.3851,2600.0
2006-09-27 13:00:00,26.94,26.96,26.92,26.92,4200.0,15.3851,15.3965,15.3737,15.3737,4200.0
2006-09-27 13:10:00,26.93,26.94,26.9,26.93,5700.0,15.3794,15.3851,15.3623,15.3794,5700.0
2006-09-27 13:20:00,26.93,26.94,26.89,26.92,5300.0,15.3794,15.3851,15.3566,15.3737,5300.0
2006-09-27 13:30:00,26.91,26.91,26.88,26.89,2300.0,15.368,15.368,15.3509,15.3566,2300.0
2006-09-27 13:40:00,26.89,26.91,26.89,26.91,1600.0,15.3566,15.368,15.3566,15.368,1600.0
2006-09-27 13:50:00,26.91,26.92,26.88,26.9,5800.0,15.368,15.3737,15.3509,15.3623,5800.0
2006-09-27 14:00:00,26.9,26.91,26.88,26.91,4500.0,15.3623,15.368,15.3509,15.368,4500.0
2006-09-27 14:10:00,26.92,26.92,26.85,26.85,4600.0,15.3737,15.3737,15.3337,15.3337,4600.0
2006-09-27 14:20:00,26.84,26.87,26.84,26.86,5500.0,15.328,15.3451,15.328,15.3394,5500.0
2006-09-27 14:30:00,26.84,26.87,26.83,26.87,7500.0,15.328,15.3451,15.3223,15.3451,7500.0
2006-09-27 14:40:00,26.87,26.91,26.85,26.9,16300.0,15.3451,15.368,15.3337,15.3623,16300.0
2006-09-27 14:50:00,26.9,26.92,26.9,26.92,4200.0,15.3623,15.3737,15.3623,15.3737,4200.0
2006-09-27 15:00:00,26.91,26.93,26.88,26.88,5300.0,15.368,15.3794,15.3509,15.3509,5300.0
2006-09-27 15:10:00,26.87,26.93,26.87,26.9,12900.0,15.3451,15.3794,15.3451,15.3623,12900.0
2006-09-27 15:20:00,26.91,26.95,26.9,26.95,21900.0,15.368,15.3908,15.3623,15.3908,21900.0
2006-09-27 15:30:00,26.94,27.01,26.94,26.98,76400.0,15.3851,15.4251,15.3851,15.408,76400.0
2006-09-27 15:40:00,27.0,27.01,26.97,27.0,31000.0,15.4194,15.4251,15.4023,15.4194,31000.0
2006-09-27 15:50:00,27.0,27.0,26.96,27.0,52800.0,15.4194,15.4194,15.3965,15.4194,52800.0
2006-09-28 09:30:00,26.99,27.05,26.99,27.05,14200.0,15.4137,15.4479,15.4137,15.4479,14200.0
2006-09-28 09:40:00,27.05,27.1,27.05,27.1,13500.0,15.4479,15.4765,15.4479,15.4765,13500.0
2006-09-28 09:50:00,27.09,27.1,27.05,27.08,13600.0,15.4708,15.4765,15.4479,15.4651,13600.0
2006-09-28 10:00:00,27.07,27.1,27.03,27.04,6500.0,15.4594,15.4765,15.4365,15.4422,6500.0
2006-09-28 10:10:00,27.06,27.07,27.03,27.05,3200.0,15.4537,15.4594,15.4365,15.4479,3200.0
2006-09-28 10:20:00,27.05,27.06,26.98,27.0,8500.0,15.4479,15.4537,15.408,15.4194,8500.0
2006-09-28 10:30:00,27.0,27.01,26.95,26.97,12000.0,15.4194,15.4251,15.3908,15.4023,12000.0
2006-09-28 10:40:00,26.96,27.0,26.94,26.99,6400.0,15.3965,15.4194,15.3851,15.4137,6400.0
2006-09-28 10:50:00,26.98,26.99,26.94,26.96,3800.0,15.408,15.4137,15.3851,15.3965,3800.0
2006-09-28 11:00:00,26.96,27.0,26.96,26.97,18000.0,15.3965,15.4194,15.3965,15.4023,18000.0
2006-09-28 11:10:00,26.99,27.0,26.97,27.0,3200.0,15.4137,15.4194,15.4023,15.4194,3200.0
2006-09-28 11:20:00,27.0,27.0,26.98,26.98,3700.0,15.4194,15.4194,15.408,15.408,3700.0
2006-09-28 11:30:00,26.98,27.0,26.98,27.0,1900.0,15.408,15.4194,15.408,15.4194,1900.0
2006-09-28 11:40:00,26.99,27.0,26.98,27.0,3000.0,15.4137,15.4194,15.408,15.4194,3000.0
2006-09-28 11:50:00,27.0,27.0,26.98,26.99,2900.0,15.4194,15.4194,15.408,15.4137,2900.0
2006-09-28 12:00:00,26.99,26.99,26.94,26.94,3500.0,15.4137,15.4137,15.3851,15.3851,3500.0
2006-09-28 12:10:00,26.95,26.95,26.92,26.93,5300.0,15.3908,15.3908,15.3737,15.3794,5300.0
2006-09-28 12:20:00,26.93,26.93,26.89,26.92,10500.0,15.3794,15.3794,15.3566,15.3737,10500.0
2006-09-28 12:30:00,26.93,26.97,26.93,26.97,2400.0,15.3794,15.4023,15.3794,15.4023,2400.0
2006-09-28 12:40:00,26.95,26.96,26.95,26.95,900.0,15.3908,15.3965,15.3908,15.3908,900.0
2006-09-28 12:50:00,26.92,26.96,26.92,26.96,1700.0,15.3737,15.3965,15.3737,15.3965,1700.0
2006-09-28 13:00:00,26.95,26.96,26.95,26.96,500.0,15.3908,15.3965,15.3908,15.3965,500.0
2006-09-28 13:10:00,26.96,26.96,26.94,26.96,2200.0,15.3965,15.3965,15.3851,15.3965,2200.0
2006-09-28 13:20:00,26.97,27.0,26.97,26.99,3600.0,15.4023,15.4194,15.4023,15.4137,3600.0
2006-09-28 13:30:00,27.0,27.0,26.98,27.0,1000.0,15.4194,15.4194,15.408,15.4194,1000.0
2006-09-28 13:40:00,26.97,27.0,26.97,27.0,2400.0,15.4023,15.4194,15.4023,15.4194,2400.0
2006-09-28 13:50:00,27.0,27.0,26.99,27.0,3100.0,15.4194,15.4194,15.4137,15.4194,3100.0
2006-09-28 14:00:00,27.0,27.0,26.99,27.0,9500.0,15.4194,15.4194,15.4137,15.4194,9500.0
2006-09-28 14:10:00,27.0,27.0,26.98,26.99,6700.0,15.4194,15.4194,15.408,15.4137,6700.0
2006-09-28 14:20:00,26.97,26.99,26.96,26.99,3400.0,15.4023,15.4137,15.3965,15.4137,3400.0
2006-09-28 14:30:00,26.98,26.98,26.95,26.98,3100.0,15.408,15.408,15.3908,15.408,3100.0
2006-09-28 14:40:00,26.98,27.0,26.98,27.0,4100.0,15.408,15.4194,15.408,15.4194,4100.0
2006-09-28 14:50:00,27.0,27.0,26.99,27.0,10200.0,15.4194,15.4194,15.4137,15.4194,10200.0
2006-09-28 15:00:00,27.0,27.02,26.99,27.0,13500.0,15.4194,15.4308,15.4137,15.4194,13500.0
2006-09-28 15:10:00,27.0,27.0,26.99,27.0,16700.0,15.4194,15.4194,15.4137,15.4194,16700.0
2006-09-28 15:20:00,27.0,27.0,26.99,26.99,10800.0,15.4194,15.4194,15.4137,15.4137,10800.0
2006-09-28 15:30:00,27.0,27.0,26.98,26.98,12100.0,15.4194,15.4194,15.408,15.408,12100.0
2006-09-28 15:40:00,26.99,27.0,26.99,26.99,9700.0,15.4137,15.4194,15.4137,15.4137,9700.0
2006-09-28 15:50:00,27.0,27.0,26.96,26.98,18900.0,15.4194,15.4194,15.3965,15.408,18900.0
2006-09-29 09:30:00,26.93,27.02,26.93,26.98,5500.0,15.3794,15.4308,15.3794,15.408,5500.0
2006-09-29 09:40:00,26.98,26.98,26.74,26.8,14400.0,15.408,15.408,15.2709,15.3052,14400.0
2006-09-29 09:50:00,26.8,26.85,26.77,26.79,4400.0,15.3052,15.3337,15.288,15.2995,4400.0
2006-09-29 10:00:00,26.86,26.9,26.83,26.88,4500.0,15.3394,15.3623,15.3223,15.3509,4500.0
2006-09-29 10:10:00,26.86,26.88,26.84,26.85,3200.0,15.3394,15.3509,15.328,15.3337,3200.0
2006-09-29 10:20:00,26.84,26.87,26.81,26.84,3900.0,15.328,15.3451,15.3109,15.328,3900.0
2006-09-29 10:30:00,26.82,26.88,26.82,26.84,3500.0,15.3166,15.3509,15.3166,15.328,3500.0
2006-09-29 10:40:00,26.84,26.87,26.83,26.85,4400.0,15.328,15.3451,15.3223,15.3337,4400.0
2006-09-29 10:50:00,26.84,26.84,26.79,26.82,4800.0,15.328,15.328,15.2995,15.3166,4800.0
2006-09-29 11:00:00,26.82,26.86,26.82,26.83,4500.0,15.3166,15.3394,15.3166,15.3223,4500.0
2006-09-29 11:10:00,26.85,26.86,26.82,26.86,2500.0,15.3337,15.3394,15.3166,15.3394,2500.0
2006-09-29 11:20:00,26.85,26.85,26.81,26.83,5000.0,15.3337,15.3337,15.3109,15.3223,5000.0
2006-09-29 11:30:00,26.84,26.86,26.8,26.86,6400.0,15.328,15.3394,15.3052,15.3394,6400.0
2006-09-29 11:40:00,26.85,26.88,26.85,26.88,3300.0,15.3337,15.3509,15.3337,15.3509,3300.0
2006-09-29 11:50:00,26.87,26.88,26.87,26.88,1800.0,15.3451,15.3509,15.3451,15.3509,1800.0
2006-09-29 12:00:00,26.88,26.88,26.87,26.88,2700.0,15.3509,15.3509,15.3451,15.3509,2700.0
2006-09-29 12:10:00,26.87,26.87,26.85,26.87,4900.0,15.3451,15.3451,15.3337,15.3451,4900.0
2006-09-29 12:20:00,26.86,26.86,26.85,26.86,3500.0,15.3394,15.3394,15.3337,15.3394,3500.0
2006-09-29 12:30:00,26.85,26.85,26.82,26.82,5700.0,15.3337,15.3337,15.3166,15.3166,5700.0
2006-09-29 12:40:00,26.8,26.82,26.8,26.82,2700.0,15.3052,15.3166,15.3052,15.3166,2700.0
2006-09-29 12:50:00,26.82,26.82,26.81,26.82,1800.0,15.3166,15.3166,15.3109,15.3166,1800.0
2006-09-29 13:00:00,26.83,26.85,26.82,26.82,5900.0,15.3223,15.3337,15.3166,15.3166,5900.0
2006-09-29 13:10:00,26.83,26.85,26.83,26.85,2300.0,15.3223,15.3337,15.3223,15.3337,2300.0
2006-09-29 13:20:00,26.85,26.85,26.79,26.79,3000.0,15.3337,15.3337,15.2995,15.2995,3000.0
2006-09-29 13:30:00,26.81,26.84,26.81,26.83,2000.0,15.3109,15.328,15.3109,15.3223,2000.0
2006-09-29 13:40:00,26.83,26.85,26.82,26.84,2300.0,15.3223,15.3337,15.3166,15.328,2300.0
2006-09-29 13:50:00,26.84,26.84,26.83,26.84,2100.0,15.328,15.328,15.3223,15.328,2100.0
2006-09-29 14:00:00,26.85,26.87,26.83,26.83,3300.0,15.3337,15.3451,15.3223,15.3223,3300.0
2006-09-29 14:10:00,26.84,26.86,26.84,26.86,3300.0,15.328,15.3394,15.328,15.3394,3300.0
2006-09-29 14:20:00,26.86,26.88,26.85,26.88,5200.0,15.3394,15.3509,15.3337,15.3509,5200.0
2006-09-29 14:30:00,26.88,26.88,26.85,26.86,5100.0,15.3509,15.3509,15.3337,15.3394,5100.0
2006-09-29 14:40:00,26.86,26.9,26.86,26.89,5900.0,15.3394,15.3623,15.3394,15.3566,5900.0
2006-09-29 14:50:00,26.89,26.91,26.86,26.86,6900.0,15.3566,15.368,15.3394,15.3394,6900.0
2006-09-29 15:00:00,26.86,26.86,26.84,26.84,4700.0,15.3394,15.3394,15.328,15.328,4700.0
2006-09-29 15:10:00,26.86,26.86,26.82,26.84,13200.0,15.3394,15.3394,15.3166,15.328,13200.0
2006-09-29 15:20:00,26.85,26.85,26.82,26.84,6800.0,15.3337,15.3337,15.3166,15.328,6800.0
2006-09-29 15:30:00,26.83,26.83,26.77,26.77,16400.0,15.3223,15.3223,15.288,15.288,16400.0
2006-09-29 15:40:00,26.76,26.77,26.71,26.71,10300.0,15.2823,15.288,15.2538,15.2538,10300.0
2006-09-29 15:50:00,26.72,26.72,26.67,26.67,23700.0,15.2595,15.2595,15.2309,15.2309,23700.0
2006-10-02 09:30:00,26.79,26.84,26.79,26.83,14700.0,15.2995,15.328,15.2995,15.3223,14700.0
2006-10-02 09:40:00,26.81,26.85,26.81,26.82,8000.0,15.3109,15.3337,15.3109,15.3166,8000.0
2006-10-02 09:50:00,26.82,26.82,26.68,26.7,13800.0,15.3166,15.3166,15.2366,15.2481,13800.0
2006-10-02 10:00:00,26.7,26.75,26.68,26.72,10000.0,15.2481,15.2766,15.2366,15.2595,10000.0
2006-10-02 10:10:00,26.72,26.72,26.66,26.67,9400.0,15.2595,15.2595,15.2252,15.2309,9400.0
2006-10-02 10:20:00,26.68,26.68,26.65,26.66,5200.0,15.2366,15.2366,15.2195,15.2252,5200.0
2006-10-02 10:30:00,26.71,26.8,26.7,26.75,10600.0,15.2538,15.3052,15.2481,15.2766,10600.0
2006-10-02 10:40:00,26.76,26.83,26.76,26.82,4800.0,15.2823,15.3223,15.2823,15.3166,4800.0
2006-10-02 10:50:00,26.82,26.9,26.75,26.87,25900.0,15.3166,15.3623,15.2766,15.3451,25900.0
2006-10-02 11:00:00,26.88,26.88,26.84,26.87,4100.0,15.3509,15.3509,15.328,15.3451,4100.0
2006-10-02 11:10:00,26.87,26.89,26.86,26.89,7000.0,15.3451,15.3566,15.3394,15.3566,7000.0
2006-10-02 11:20:00,26.89,26.91,26.87,26.88,8000.0,15.3566,15.368,15.3451,15.3509,8000.0
2006-10-02 11:30:00,26.88,26.93,26.88,26.92,9800.0,15.3509,15.3794,15.3509,15.3737,9800.0
2006-10-02 11:40:00,26.93,26.93,26.9,26.91,7200.0,15.3794,15.3794,15.3623,15.368,7200.0
2006-10-02 11:50:00,26.91,26.94,26.9,26.91,23000.0,15.368,15.3851,15.3623,15.368,23000.0
2006-10-02 12:00:00,26.9,26.9,26.89,26.9,4200.0,15.3623,15.3623,15.3566,15.3623,4200.0
2006-10-02 12:10:00,26.91,26.93,26.87,26.87,26300.0,15.368,15.3794,15.3451,15.3451,26300.0
2006-10-02 12:20:00,26.89,26.89,26.85,26.86,7700.0,15.3566,15.3566,15.3337,15.3394,7700.0
2006-10-02 12:30:00,26.86,26.86,26.85,26.86,6000.0,15.3394,15.3394,15.3337,15.3394,6000.0
2006-10-02 12:40:00,26.86,26.86,26.85,26.86,8000.0,15.3394,15.3394,15.3337,15.3394,8000.0
2006-10-02 12:50:00,26.85,26.85,26.77,26.77,21800.0,15.3337,15.3337,15.288,15.288,21800.0
2006-10-02 13:00:00,26.79,26.82,26.79,26.82,14200.0,15.2995,15.3166,15.2995,15.3166,14200.0
2006-10-02 13:10:00,26.84,26.86,26.84,26.86,3900.0,15.328,15.3394,15.328,15.3394,3900.0
2006-10-02 13:20:00,26.86,26.88,26.84,26.85,3300.0,15.3394,15.3509,15.328,15.3337,3300.0
2006-10-02 13:30:00,26.85,26.87,26.81,26.81,10000.0,15.3337,15.3451,15.3109,15.3109,10000.0
2006-10-02 13:40:00,26.82,26.83,26.76,26.76,7800.0,15.3166,15.3223,15.2823,15.2823,7800.0
2006-10-02 13:50:00,26.76,26.81,26.76,26.81,4800.0,15.2823,15.3109,15.2823,15.3109,4800.0
2006-10-02 14:00:00,26.8,26.8,26.77,26.78,7900.0,15.3052,15.3052,15.288,15.2938,7900.0
2006-10-02 14:10:00,26.79,26.81,26.78,26.79,3800.0,15.2995,15.3109,15.2938,15.2995,3800.0
2006-10-02 14:20:00,26.79,26.79,26.75,26.76,4100.0,15.2995,15.2995,15.2766,15.2823,4100.0
2006-10-02 14:30:00,26.77,26.8,26.76,26.78,8200.0,15.288,15.3052,15.2823,15.2938,8200.0
2006-10-02 14:40:00,26.77,26.77,26.73,26.74,5500.0,15.288,15.288,15.2652,15.2709,5500.0
2006-10-02 14:50:00,26.74,26.74,26.68,26.69,10300.0,15.2709,15.2709,15.2366,15.2424,10300.0
2006-10-02 15:00:00,26.69,26.69,26.66,26.66,8100.0,15.2424,15.2424,15.2252,15.2252,8100.0
2006-10-02 15:10:00,26.67,26.69,26.65,26.68,13000.0,15.2309,15.2424,15.2195,15.2366,13000.0
2006-10-02 15:20:00,26.68,26.69,26.65,26.69,11100.0,15.2366,15.2424,15.2195,15.2424,11100.0
2006-10-02 15:30:00,26.69,26.71,26.67,26.71,19800.0,15.2424,15.2538,15.2309,15.2538,19800.0
2006-10-02 15:40:00,26.71,26.71,26.65,26.66,25700.0,15.2538,15.2538,15.2195,15.2252,25700.0
2006-10-02 15:50:00,26.66,26.68,26.64,26.64,35000.0,15.2252,15.2366,15.2138,15.2138,35000.0
2006-10-03 09:30:00,26.65,26.73,26.65,26.7,4300.0,15.2195,15.2652,15.2195,15.2481,4300.0
2006-10-03 09:40:00,26.73,26.74,26.69,26.74,5900.0,15.2652,15.2709,15.2424,15.2709,5900.0
2006-10-03 09:50:00,26.73,26.8,26.71,26.79,9300.0,15.2652,15.3052,15.2538,15.2995,9300.0
2006-10-03 10:00:00,26.81,26.81,26.76,26.81,5300.0,15.3109,15.3109,15.2823,15.3109,5300.0
2006-10-03 10:10:00,26.79,26.8,26.75,26.77,8800.0,15.2995,15.3052,15.2766,15.288,8800.0
2006-10-03 10:20:00,26.76,26.79,26.75,26.77,7800.0,15.2823,15.2995,15.2766,15.288,7800.0
2006-10-03 10:30:00,26.78,26.8,26.76,26.8,12400.0,15.2938,15.3052,15.2823,15.3052,12400.0
2006-10-03 10:40:00,26.78,26.78,26.75,26.77,3100.0,15.2938,15.2938,15.2766,15.288,3100.0
2006-10-03 10:50:00,26.77,26.79,26.76,26.79,7100.0,15.288,15.2995,15.2823,15.2995,7100.0
2006-10-03 11:00:00,26.78,26.8,26.77,26.8,23000.0,15.2938,15.3052,15.288,15.3052,23000.0
2006-10-03 11:10:00,26.8,26.87,26.79,26.8,27900.0,15.3052,15.3451,15.2995,15.3052,27900.0
2006-10-03 11:20:00,26.84,26.84,26.79,26.8,18800.0,15.328,15.328,15.2995,15.3052,18800.0
2006-10-03 11:30:00,26.8,26.8,26.79,26.79,31800.0,15.3052,15.3052,15.2995,15.2995,31800.0
2006-10-03 11:40:00,26.79,26.8,26.79,26.79,2700.0,15.2995,15.3052,15.2995,15.2995,2700.0
2006-10-03 11:50:00,26.78,26.79,26.75,26.79,3000.0,15.2938,15.2995,15.2766,15.2995,3000.0
2006-10-03 12:00:00,26.79,26.83,26.77,26.82,11100.0,15.2995,15.3223,15.288,15.3166,11100.0
2006-10-03 12:10:00,26.84,26.84,26.8,26.81,13500.0,15.328,15.328,15.3052,15.3109,13500.0
2006-10-03 12:20:00,26.8,26.82,26.79,26.81,4800.0,15.3052,15.3166,15.2995,15.3109,4800.0
2006-10-03 12:30:00,26.8,26.81,26.79,26.79,4000.0,15.3052,15.3109,15.2995,15.2995,4000.0
2006-10-03 12:40:00,26.78,26.8,26.78,26.8,23100.0,15.2938,15.3052,15.2938,15.3052,23100.0
2006-10-03 12:50:00,26.8,26.8,26.76,26.79,28100.0,15.3052,15.3052,15.2823,15.2995,28100.0
2006-10-03 13:00:00,26.79,26.8,26.75,26.78,5900.0,15.2995,15.3052,15.2766,15.2938,5900.0
2006-10-03 13:10:00,26.75,26.77,26.75,26.76,3600.0,15.2766,15.288,15.2766,15.2823,3600.0
2006-10-03 13:20:00,26.75,26.77,26.75,26.76,9500.0,15.2766,15.288,15.2766,15.2823,9500.0
2006-10-03 13:30:00,26.76,26.77,26.75,26.75,3800.0,15.2823,15.288,15.2766,15.2766,3800.0
2006-10-03 13:40:00,26.76,26.77,26.75,26.76,1900.0,15.2823,15.288,15.2766,15.2823,1900.0
2006-10-03 13:50:00,26.76,26.77,26.75,26.76,1800.0,15.2823,15.288,15.2766,15.2823,1800.0
2006-10-03 14:00:00,26.76,26.78,26.75,26.78,8400.0,15.2823,15.2938,15.2766,15.2938,8400.0
2006-10-03 14:10:00,26.78,26.78,26.75,26.76,5400.0,15.2938,15.2938,15.2766,15.2823,5400.0
2006-10-03 14:20:00,26.76,26.79,26.73,26.74,9800.0,15.2823,15.2995,15.2652,15.2709,9800.0
2006-10-03 14:30:00,26.75,26.78,26.72,26.77,10200.0,15.2766,15.2938,15.2595,15.288,10200.0
2006-10-03 14:40:00,26.77,26.81,26.76,26.76,11400.0,15.288,15.3109,15.2823,15.2823,11400.0
2006-10-03 14:50:00,26.79,26.81,26.78,26.81,1500.0,15.2995,15.3109,15.2938,15.3109,1500.0
2006-10-03 15:00:00,26.8,26.8,26.78,26.78,3600.0,15.3052,15.3052,15.2938,15.2938,3600.0
2006-10-03 15:10:00,26.78,26.81,26.78,26.8,4400.0,15.2938,15.3109,15.2938,15.3052,4400.0
2006-10-03 15:20:00,26.8,26.82,26.78,26.78,8400.0,15.3052,15.3166,15.2938,15.2938,8400.0
2006-10-03 15:30:00,26.76,26.77,26.72,26.73,6600.0,15.2823,15.288,15.2595,15.2652,6600.0
2006-10-03 15:40:00,26.73,26.73,26.69,26.73,7800.0,15.2652,15.2652,15.2424,15.2652,7800.0
2006-10-03 15:50:00,26.72,26.73,26.68,26.69,10300.0,15.2595,15.2652,15.2366,15.2424,10300.0
2006-10-04 09:30:00,26.63,26.64,26.59,26.61,7600.0,15.2081,15.2138,15.1852,15.1967,7600.0
2006-10-04 09:40:00,26.62,26.62,26.57,26.57,5500.0,15.2024,15.2024,15.1738,15.1738,5500.0
2006-10-04 09:50:00,26.55,26.58,26.55,26.56,1800.0,15.1624,15.1795,15.1624,15.1681,1800.0
2006-10-04 10:00:00,26.58,26.63,26.58,26.6,5000.0,15.1795,15.2081,15.1795,15.191,5000.0
2006-10-04 10:10:00,26.65,26.69,26.63,26.63,8000.0,15.2195,15.2424,15.2081,15.2081,8000.0
2006-10-04 10:20:00,26.65,26.7,26.65,26.69,5100.0,15.2195,15.2481,15.2195,15.2424,5100.0
2006-10-04 10:30:00,26.69,26.7,26.66,26.66,4200.0,15.2424,15.2481,15.2252,15.2252,4200.0
2006-10-04 10:40:00,26.65,26.67,26.65,26.67,4100.0,15.2195,15.2309,15.2195,15.2309,4100.0
2006-10-04 10:50:00,26.69,26.71,26.69,26.71,3400.0,15.2424,15.2538,15.2424,15.2538,3400.0
2006-10-04 11:00:00,26.71,26.74,26.71,26.73,5700.0,15.2538,15.2709,15.2538,15.2652,5700.0
2006-10-04 11:10:00,26.74,26.79,26.74,26.78,4500.0,15.2709,15.2995,15.2709,15.2938,4500.0
2006-10-04 11:20:00,26.79,26.82,26.78,26.8,4600.0,15.2995,15.3166,15.2938,15.3052,4600.0
2006-10-04 11:30:00,26.79,26.82,26.79,26.82,1800.0,15.2995,15.3166,15.2995,15.3166,1800.0
2006-10-04 11:40:00,26.81,26.84,26.79,26.82,4500.0,15.3109,15.328,15.2995,15.3166,4500.0
2006-10-04 11:50:00,26.82,26.87,26.82,26.86,3600.0,15.3166,15.3451,15.3166,15.3394,3600.0
2006-10-04 12:00:00,26.87,26.87,26.81,26.81,2500.0,15.3451,15.3451,15.3109,15.3109,2500.0
2006-10-04 12:10:00,26.81,26.85,26.81,26.84,3600.0,15.3109,15.3337,15.3109,15.328,3600.0
2006-10-04 12:20:00,26.85,26.85,26.84,26.85,4000.0,15.3337,15.3337,15.328,15.3337,4000.0
2006-10-04 12:30:00,26.85,26.87,26.85,26.86,2900.0,15.3337,15.3451,15.3337,15.3394,2900.0
2006-10-04 12:40:00,26.87,26.87,26.86,26.86,1500.0,15.3451,15.3451,15.3394,15.3394,1500.0
2006-10-04 12:50:00,26.86,26.86,26.83,26.85,3500.0,15.3394,15.3394,15.3223,15.3337,3500.0
2006-10-04 13:00:00,26.85,26.85,26.83,26.84,3000.0,15.3337,15.3337,15.3223,15.328,3000.0
2006-10-04 13:10:00,26.84,26.84,26.82,26.83,2500.0,15.328,15.328,15.3166,15.3223,2500.0
2006-10-04 13:20:00,26.83,26.84,26.81,26.84,4300.0,15.3223,15.328,15.3109,15.328,4300.0
2006-10-04 13:30:00,26.85,26.91,26.85,26.89,7400.0,15.3337,15.368,15.3337,15.3566,7400.0
2006-10-04 13:40:00,26.89,26.9,26.89,26.9,3300.0,15.3566,15.3623,15.3566,15.3623,3300.0
2006-10-04 13:50:00,26.89,26.94,26.89,26.92,4300.0,15.3566,15.3851,15.3566,15.3737,4300.0
2006-10-04 14:00:00,26.92,26.95,26.9,26.93,8100.0,15.3737,15.3908,15.3623,15.3794,8100.0
2006-10-04 14:10:00,26.92,26.96,26.92,26.93,7100.0,15.3737,15.3965,15.3737,15.3794,7100.0
2006-10-04 14:20:00,26.95,26.96,26.94,26.95,3200.0,15.3908,15.3965,15.3851,15.3908,3200.0
2006-10-04 14:30:00,26.95,26.97,26.88,26.95,17100.0,15.3908,15.4023,15.3509,15.3908,17100.0
2006-10-04 14:40:00,26.95,27.0,26.95,27.0,5400.0,15.3908,15.4194,15.3908,15.4194,5400.0
2006-10-04 14:50:00,26.98,27.0,26.98,26.98,3900.0,15.408,15.4194,15.408,15.408,3900.0
2006-10-04 15:00:00,26.98,26.98,26.96,26.96,4800.0,15.408,15.408,15.3965,15.3965,4800.0
2006-10-04 15:10:00,26.96,26.96,26.95,26.96,7200.0,15.3965,15.3965,15.3908,15.3965,7200.0
2006-10-04 15:20:00,26.96,26.98,26.91,26.91,6800.0,15.3965,15.408,15.368,15.368,6800.0
2006-10-04 15:30:00,26.92,26.96,26.9,26.94,7700.0,15.3737,15.3965,15.3623,15.3851,7700.0
2006-10-04 15:40:00,26.95,27.0,26.93,26.99,11400.0,15.3908,15.4194,15.3794,15.4137,11400.0
2006-10-04 15:50:00,26.99,27.0,26.88,26.96,26800.0,15.4137,15.4194,15.3509,15.3965,26800.0
2006-10-05 09:30:00,27.04,27.05,27.03,27.04,9900.0,15.4422,15.4479,15.4365,15.4422,9900.0
2006-10-05 09:40:00,27.04,27.08,27.03,27.05,5400.0,15.4422,15.4651,15.4365,15.4479,5400.0
2006-10-05 09:50:00,27.06,27.06,26.99,27.01,16600.0,15.4537,15.4537,15.4137,15.4251,16600.0
2006-10-05 10:00:00,27.03,27.09,27.0,27.07,4000.0,15.4365,15.4708,15.4194,15.4594,4000.0
2006-10-05 10:10:00,27.09,27.09,27.06,27.08,3800.0,15.4708,15.4708,15.4537,15.4651,3800.0
2006-10-05 10:20:00,27.07,27.15,27.07,27.12,10600.0,15.4594,15.5051,15.4594,15.4879,10600.0
2006-10-05 10:30:00,27.12,27.12,27.07,27.08,9400.0,15.4879,15.4879,15.4594,15.4651,9400.0
2006-10-05 10:40:00,27.08,27.1,27.03,27.09,457900.0,15.4651,15.4765,15.4365,15.4708,457900.0
2006-10-05 10:50:00,27.06,27.11,27.06,27.11,9500.0,15.4537,15.4822,15.4537,15.4822,9500.0
2006-10-05 11:00:00,27.09,27.1,27.07,27.08,1600.0,15.4708,15.4765,15.4594,15.4651,1600.0
2006-10-05 11:10:00,27.08,27.08,26.99,26.99,15700.0,15.4651,15.4651,15.4137,15.4137,15700.0
2006-10-05 11:20:00,27.0,27.0,26.96,26.96,10400.0,15.4194,15.4194,15.3965,15.3965,10400.0
2006-10-05 11:30:00,26.95,26.99,26.95,26.97,6400.0,15.3908,15.4137,15.3908,15.4023,6400.0
2006-10-05 11:40:00,26.97,27.01,26.97,27.0,5900.0,15.4023,15.4251,15.4023,15.4194,5900.0
2006-10-05 11:50:00,27.0,27.02,26.99,27.0,4000.0,15.4194,15.4308,15.4137,15.4194,4000.0
2006-10-05 12:00:00,27.01,27.02,27.0,27.0,4200.0,15.4251,15.4308,15.4194,15.4194,4200.0
2006-10-05 12:10:00,26.99,27.01,26.99,27.01,1200.0,15.4137,15.4251,15.4137,15.4251,1200.0
2006-10-05 12:20:00,27.01,27.02,26.99,26.99,4800.0,15.4251,15.4308,15.4137,15.4137,4800.0
2006-10-05 12:30:00,26.99,27.02,26.99,27.0,10100.0,15.4137,15.4308,15.4137,15.4194,10100.0
2006-10-05 12:40:00,27.0,27.03,27.0,27.03,4700.0,15.4194,15.4365,15.4194,15.4365,4700.0
2006-10-05 12:50:00,27.03,27.03,27.0,27.03,3300.0,15.4365,15.4365,15.4194,15.4365,3300.0
2006-10-05 13:00:00,27.03,27.05,27.02,27.05,6800.0,15.4365,15.4479,15.4308,15.4479,6800.0
2006-10-05 13:10:00,27.03,27.05,27.02,27.05,4700.0,15.4365,15.4479,15.4308,15.4479,4700.0
2006-10-05 13:20:00,27.05,27.05,26.95,26.95,12100.0,15.4479,15.4479,15.3908,15.3908,12100.0
2006-10-05 13:30:00,26.98,26.99,26.95,26.97,2200.0,15.408,15.4137,15.3908,15.4023,2200.0
2006-10-05 13:40:00,26.97,27.0,26.97,27.0,3200.0,15.4023,15.4194,15.4023,15.4194,3200.0
2006-10-05 13:50:00,26.98,27.01,26.98,27.01,5400.0,15.408,15.4251,15.408,15.4251,5400.0
2006-10-05 14:00:00,27.03,27.03,27.0,27.01,5600.0,15.4365,15.4365,15.4194,15.4251,5600.0
2006-10-05 14:10:00,27.02,27.05,26.98,26.99,7200.0,15.4308,15.4479,15.408,15.4137,7200.0
2006-10-05 14:20:00,26.99,27.0,26.98,26.98,4100.0,15.4137,15.4194,15.408,15.408,4100.0
2006-10-05 14:30:00,26.99,27.01,26.99,27.01,5300.0,15.4137,15.4251,15.4137,15.4251,5300.0
2006-10-05 14:40:00,27.01,27.04,27.01,27.01,5400.0,15.4251,15.4422,15.4251,15.4251,5400.0
2006-10-05 14:50:00,27.03,27.03,27.0,27.02,4900.0,15.4365,15.4365,15.4194,15.4308,4900.0
2006-10-05 15:00:00,27.02,27.03,26.99,27.01,7600.0,15.4308,15.4365,15.4137,15.4251,7600.0
2006-10-05 15:10:00,27.0,27.02,26.98,26.99,12300.0,15.4194,15.4308,15.408,15.4137,12300.0
2006-10-05 15:20:00,26.98,27.04,26.98,27.02,8000.0,15.408,15.4422,15.408,15.4308,8000.0
2006-10-05 15:30:00,27.02,27.04,26.95,26.97,8800.0,15.4308,15.4422,15.3908,15.4023,8800.0
2006-10-05 15:40:00,26.96,26.98,26.96,26.97,7100.0,15.3965,15.408,15.3965,15.4023,7100.0
2006-10-05 15:50:00,26.96,27.03,26.96,27.02,13900.0,15.3965,15.4365,15.3965,15.4308,13900.0
2006-10-06 09:30:00,27.04,27.1,27.0,27.0,5400.0,15.4422,15.4765,15.4194,15.4194,5400.0
2006-10-06 09:40:00,27.01,27.01,26.93,26.96,6800.0,15.4251,15.4251,15.3794,15.3965,6800.0
2006-10-06 09:50:00,26.96,27.01,26.96,26.97,3400.0,15.3965,15.4251,15.3965,15.4023,3400.0
2006-10-06 10:00:00,26.96,26.96,26.9,26.95,4800.0,15.3965,15.3965,15.3623,15.3908,4800.0
2006-10-06 10:10:00,26.95,26.97,26.92,26.93,5700.0,15.3908,15.4023,15.3737,15.3794,5700.0
2006-10-06 10:20:00,26.93,26.96,26.91,26.95,5600.0,15.3794,15.3965,15.368,15.3908,5600.0
2006-10-06 10:30:00,26.95,26.96,26.9,26.9,5500.0,15.3908,15.3965,15.3623,15.3623,5500.0
2006-10-06 10:40:00,26.91,26.98,26.91,26.96,5100.0,15.368,15.408,15.368,15.3965,5100.0
2006-10-06 10:50:00,26.97,26.97,26.96,26.96,4300.0,15.4023,15.4023,15.3965,15.3965,4300.0
2006-10-06 11:00:00,26.95,26.96,26.93,26.93,3200.0,15.3908,15.3965,15.3794,15.3794,3200.0
2006-10-06 11:10:00,26.94,26.97,26.92,26.97,11400.0,15.3851,15.4023,15.3737,15.4023,11400.0
2006-10-06 11:20:00,26.96,26.98,26.95,26.98,16900.0,15.3965,15.408,15.3908,15.408,16900.0
2006-10-06 11:30:00,26.98,26.99,26.96,26.98,13100.0,15.408,15.4137,15.3965,15.408,13100.0
2006-10-06 11:40:00,26.98,26.99,26.96,26.96,6500.0,15.408,15.4137,15.3965,15.3965,6500.0
2006-10-06 11:50:00,26.95,27.0,26.95,27.0,5500.0,15.3908,15.4194,15.3908,15.4194,5500.0
2006-10-06 12:00:00,27.0,27.0,26.99,27.0,5200.0,15.4194,15.4194,15.4137,15.4194,5200.0
2006-10-06 12:10:00,26.98,27.0,26.98,27.0,4400.0,15.408,15.4194,15.408,15.4194,4400.0
2006-10-06 12:20:00,26.99,27.01,26.99,27.01,2500.0,15.4137,15.4251,15.4137,15.4251,2500.0
2006-10-06 12:30:00,27.01,27.01,26.97,26.97,7200.0,15.4251,15.4251,15.4023,15.4023,7200.0
2006-10-06 12:40:00,26.98,27.01,26.97,27.0,10500.0,15.408,15.4251,15.4023,15.4194,10500.0
2006-10-06 12:50:00,27.01,27.03,27.0,27.03,3500.0,15.4251,15.4365,15.4194,15.4365,3500.0
2006-10-06 13:00:00,27.03,27.05,27.02,27.05,2100.0,15.4365,15.4479,15.4308,15.4479,2100.0
2006-10-06 13:10:00,27.04,27.06,27.04,27.06,2700.0,15.4422,15.4537,15.4422,15.4537,2700.0
2006-10-06 13:20:00,27.06,27.06,27.05,27.05,1300.0,15.4537,15.4537,15.4479,15.4479,1300.0
2006-10-06 13:30:00,27.06,27.06,27.01,27.03,17100.0,15.4537,15.4537,15.4251,15.4365,17100.0
2006-10-06 13:40:00,27.03,27.04,27.02,27.02,4900.0,15.4365,15.4422,15.4308,15.4308,4900.0
2006-10-06 13:50:00,27.02,27.07,27.02,27.02,8300.0,15.4308,15.4594,15.4308,15.4308,8300.0
2006-10-06 14:00:00,27.04,27.05,27.02,27.02,4700.0,15.4422,15.4479,15.4308,15.4308,4700.0
2006-10-06 14:10:00,27.02,27.04,27.02,27.02,8400.0,15.4308,15.4422,15.4308,15.4308,8400.0
2006-10-06 14:20:00,27.03,27.03,27.02,27.02,3300.0,15.4365,15.4365,15.4308,15.4308,3300.0
2006-10-06 14:30:00,27.02,27.06,27.01,27.06,8100.0,15.4308,15.4537,15.4251,15.4537,8100.0
2006-10-06 14:40:00,27.07,27.07,27.05,27.07,10400.0,15.4594,15.4594,15.4479,15.4594,10400.0
2006-10-06 14:50:00,27.07,27.09,27.07,27.08,7900.0,15.4594,15.4708,15.4594,15.4651,7900.0
2006-10-06 15:00:00,27.09,27.12,27.08,27.11,37000.0,15.4708,15.4879,15.4651,15.4822,37000.0
2006-10-06 15:10:00,27.11,27.14,27.09,27.1,9600.0,15.4822,15.4993,15.4708,15.4765,9600.0
2006-10-06 15:20:00,27.1,27.12,27.09,27.09,3200.0,15.4765,15.4879,15.4708,15.4708,3200.0
2006-10-06 15:30:00,27.09,27.1,27.08,27.08,9800.0,15.4708,15.4765,15.4651,15.4651,9800.0
2006-10-06 15:40:00,27.08,27.09,27.08,27.08,12600.0,15.4651,15.4708,15.4651,15.4651,12600.0
2006-10-06 15:50:00,27.08,27.1,27.03,27.07,38800.0,15.4651,15.4765,15.4365,15.4594,38800.0
2006-10-09 09:30:00,27.0,27.02,26.93,26.94,6300.0,15.4194,15.4308,15.3794,15.3851,6300.0
2006-10-09 09:40:00,26.92,26.96,26.91,26.93,4200.0,15.3737,15.3965,15.368,15.3794,4200.0
2006-10-09 09:50:00,26.92,27.02,26.92,26.98,6100.0,15.3737,15.4308,15.3737,15.408,6100.0
2006-10-09 10:00:00,26.95,26.97,26.89,26.95,10800.0,15.3908,15.4023,15.3566,15.3908,10800.0
2006-10-09 10:10:00,26.94,26.96,26.93,26.95,5100.0,15.3851,15.3965,15.3794,15.3908,5100.0
2006-10-09 10:20:00,26.95,27.04,26.93,27.03,5900.0,15.3908,15.4422,15.3794,15.4365,5900.0
2006-10-09 10:30:00,27.03,27.12,26.99,27.1,21200.0,15.4365,15.4879,15.4137,15.4765,21200.0
2006-10-09 10:40:00,27.1,27.13,27.07,27.07,5400.0,15.4765,15.4936,15.4594,15.4594,5400.0
2006-10-09 10:50:00,27.08,27.12,27.06,27.12,6100.0,15.4651,15.4879,15.4537,15.4879,6100.0
2006-10-09 11:00:00,27.1,27.1,27.03,27.03,19100.0,15.4765,15.4765,15.4365,15.4365,19100.0
2006-10-09 11:10:00,27.03,27.04,26.99,27.03,6500.0,15.4365,15.4422,15.4137,15.4365,6500.0
2006-10-09 11:20:00,27.03,27.11,27.03,27.11,6300.0,15.4365,15.4822,15.4365,15.4822,6300.0
2006-10-09 11:30:00,27.11,27.21,27.07,27.21,25500.0,15.4822,15.5393,15.4594,15.5393,25500.0
2006-10-09 11:40:00,27.21,27.27,27.2,27.27,25100.0,15.5393,15.5736,15.5336,15.5736,25100.0
2006-10-09 11:50:00,27.27,27.3,27.26,27.3,13100.0,15.5736,15.5907,15.5679,15.5907,13100.0
2006-10-09 12:00:00,27.3,27.33,27.25,27.28,33700.0,15.5907,15.6079,15.5622,15.5793,33700.0
2006-10-09 12:10:00,27.28,27.28,27.21,27.22,9700.0,15.5793,15.5793,15.5393,15.545,9700.0
2006-10-09 12:20:00,27.22,27.22,27.19,27.22,7900.0,15.545,15.545,15.5279,15.545,7900.0
2006-10-09 12:30:00,27.2,27.23,27.19,27.19,4000.0,15.5336,15.5507,15.5279,15.5279,4000.0
2006-10-09 12:40:00,27.2,27.21,27.17,27.21,6400.0,15.5336,15.5393,15.5165,15.5393,6400.0
2006-10-09 12:50:00,27.21,27.21,27.2,27.21,6200.0,15.5393,15.5393,15.5336,15.5393,6200.0
2006-10-09 13:00:00,27.2,27.22,27.19,27.19,10000.0,15.5336,15.545,15.5279,15.5279,10000.0
2006-10-09 13:10:00,27.2,27.24,27.19,27.22,9900.0,15.5336,15.5565,15.5279,15.545,9900.0
2006-10-09 13:20:00,27.21,27.24,27.17,27.22,114500.0,15.5393,15.5565,15.5165,15.545,114500.0
2006-10-09 13:30:00,27.23,27.27,27.22,27.22,12100.0,15.5507,15.5736,15.545,15.545,12100.0
2006-10-09 13:40:00,27.22,27.24,27.19,27.19,8100.0,15.545,15.5565,15.5279,15.5279,8100.0
2006-10-09 13:50:00,27.19,27.22,27.18,27.19,9300.0,15.5279,15.545,15.5222,15.5279,9300.0
2006-10-09 14:00:00,27.19,27.19,27.16,27.16,12200.0,15.5279,15.5279,15.5108,15.5108,12200.0
2006-10-09 14:10:00,27.18,27.21,27.18,27.21,7200.0,15.5222,15.5393,15.5222,15.5393,7200.0
2006-10-09 14:20:00,27.21,27.22,27.2,27.2,11400.0,15.5393,15.545,15.5336,15.5336,11400.0
2006-10-09 14:30:00,27.21,27.22,27.18,27.2,5500.0,15.5393,15.545,15.5222,15.5336,5500.0
2006-10-09 14:40:00,27.2,27.24,27.19,27.22,5100.0,15.5336,15.5565,15.5279,15.545,5100.0
2006-10-09 14:50:00,27.22,27.23,27.22,27.23,5300.0,15.545,15.5507,15.545,15.5507,5300.0
2006-10-09 15:00:00,27.23,27.24,27.2,27.22,6800.0,15.5507,15.5565,15.5336,15.545,6800.0
2006-10-09 15:10:00,27.21,27.25,27.18,27.25,15300.0,15.5393,15.5622,15.5222,15.5622,15300.0
2006-10-09 15:20:00,27.25,27.28,27.24,27.24,17600.0,15.5622,15.5793,15.5565,15.5565,17600.0
2006-10-09 15:30:00,27.24,27.3,27.22,27.22,22300.0,15.5565,15.5907,15.545,15.545,22300.0
2006-10-09 15:40:00,27.23,27.27,27.2,27.26,24100.0,15.5507,15.5736,15.5336,15.5679,24100.0
2006-10-09 15:50:00,27.26,27.26,27.21,27.22,20000.0,15.5679,15.5679,15.5393,15.545,20000.0
2006-10-10 09:30:00,27.28,27.39,27.26,27.39,7600.0,15.5793,15.6421,15.5679,15.6421,7600.0
2006-10-10 09:40:00,27.37,27.38,27.24,27.24,19300.0,15.6307,15.6364,15.5565,15.5565,19300.0
2006-10-10 09:50:00,27.24,27.29,27.2,27.2,3500.0,15.5565,15.585,15.5336,15.5336,3500.0
2006-10-10 10:00:00,27.21,27.32,27.21,27.27,15600.0,15.5393,15.6021,15.5393,15.5736,15600.0
2006-10-10 10:10:00,27.28,27.28,27.26,27.26,6100.0,15.5793,15.5793,15.5679,15.5679,6100.0
2006-10-10 10:20:00,27.25,27.29,27.25,27.26,3500.0,15.5622,15.585,15.5622,15.5679,3500.0
2006-10-10 10:30:00,27.25,27.31,27.25,27.28,5000.0,15.5622,15.5964,15.5622,15.5793,5000.0
2006-10-10 10:40:00,27.28,27.32,27.28,27.31,12500.0,15.5793,15.6021,15.5793,15.5964,12500.0
2006-10-10 10:50:00,27.3,27.33,27.28,27.29,8900.0,15.5907,15.6079,15.5793,15.585,8900.0
2006-10-10 11:00:00,27.29,27.31,27.28,27.28,15300.0,15.585,15.5964,15.5793,15.5793,15300.0
2006-10-10 11:10:00,27.29,27.3,27.28,27.29,10600.0,15.585,15.5907,15.5793,15.585,10600.0
2006-10-10 11:20:00,27.3,27.33,27.29,27.33,11800.0,15.5907,15.6079,15.585,15.6079,11800.0
2006-10-10 11:30:00,27.3,27.3,27.28,27.28,7300.0,15.5907,15.5907,15.5793,15.5793,7300.0
2006-10-10 11:40:00,27.29,27.3,27.28,27.28,107600.0,15.585,15.5907,15.5793,15.5793,107600.0
2006-10-10 11:50:00,27.29,27.3,27.27,27.27,5600.0,15.585,15.5907,15.5736,15.5736,5600.0
2006-10-10 12:00:00,27.26,27.27,27.26,27.26,18500.0,15.5679,15.5736,15.5679,15.5679,18500.0
2006-10-10 12:10:00,27.27,27.31,27.27,27.28,8400.0,15.5736,15.5964,15.5736,15.5793,8400.0
2006-10-10 12:20:00,27.28,27.3,27.24,27.24,10300.0,15.5793,15.5907,15.5565,15.5565,10300.0
2006-10-10 12:30:00,27.24,27.26,27.21,27.25,11600.0,15.5565,15.5679,15.5393,15.5622,11600.0
2006-10-10 12:40:00,27.24,27.29,27.24,27.29,4500.0,15.5565,15.585,15.5565,15.585,4500.0
2006-10-10 12:50:00,27.29,27.29,27.28,27.28,2600.0,15.585,15.585,15.5793,15.5793,2600.0
2006-10-10 13:00:00,27.28,27.3,27.28,27.3,2800.0,15.5793,15.5907,15.5793,15.5907,2800.0
2006-10-10 13:10:00,27.29,27.3,27.28,27.3,3500.0,15.585,15.5907,15.5793,15.5907,3500.0
2006-10-10 13:20:00,27.29,27.3,27.28,27.28,4800.0,15.585,15.5907,15.5793,15.5793,4800.0
2006-10-10 13:30:00,27.28,27.29,27.25,27.25,8100.0,15.5793,15.585,15.5622,15.5622,8100.0
2006-10-10 13:40:00,27.25,27.27,27.23,27.26,4900.0,15.5622,15.5736,15.5507,15.5679,4900.0
2006-10-10 13:50:00,27.26,27.26,27.21,27.21,5700.0,15.5679,15.5679,15.5393,15.5393,5700.0
2006-10-10 14:00:00,27.21,27.24,27.2,27.2,5700.0,15.5393,15.5565,15.5336,15.5336,5700.0
2006-10-10 14:10:00,27.2,27.21,27.2,27.21,4800.0,15.5336,15.5393,15.5336,15.5393,4800.0
2006-10-10 14:20:00,27.2,27.21,27.2,27.2,3800.0,15.5336,15.5393,15.5336,15.5336,3800.0
2006-10-10 14:30:00,27.21,27.27,27.21,27.23,4700.0,15.5393,15.5736,15.5393,15.5507,4700.0
2006-10-10 14:40:00,27.23,27.26,27.23,27.25,5100.0,15.5507,15.5679,15.5507,15.5622,5100.0
2006-10-10 14:50:00,27.24,27.25,27.2,27.2,6000.0,15.5565,15.5622,15.5336,15.5336,6000.0
2006-10-10 15:00:00,27.2,27.21,27.17,27.17,5700.0,15.5336,15.5393,15.5165,15.5165,5700.0
2006-10-10 15:10:00,27.18,27.2,27.17,27.2,4600.0,15.5222,15.5336,15.5165,15.5336,4600.0
2006-10-10 15:20:00,27.2,27.22,27.17,27.22,6500.0,15.5336,15.545,15.5165,15.545,6500.0
2006-10-10 15:30:00,27.2,27.25,27.2,27.24,8500.0,15.5336,15.5622,15.5336,15.5565,8500.0
2006-10-10 15:40:00,27.24,27.25,27.21,27.22,5500.0,15.5565,15.5622,15.5393,15.545,5500.0
2006-10-10 15:50:00,27.22,27.29,27.22,27.28,13100.0,15.545,15.585,15.545,15.5793,13100.0
2006-10-11 09:30:00,27.28,27.28,27.13,27.14,7700.0,15.5793,15.5793,15.4936,15.4993,7700.0
2006-10-11 09:40:00,27.12,27.14,27.06,27.06,7700.0,15.4879,15.4993,15.4537,15.4537,7700.0
2006-10-11 09:50:00,27.06,27.07,27.04,27.06,3800.0,15.4537,15.4594,15.4422,15.4537,3800.0
2006-10-11 10:00:00,27.05,27.05,27.0,27.01,6600.0,15.4479,15.4479,15.4194,15.4251,6600.0
2006-10-11 10:10:00,27.01,27.02,26.96,26.99,11900.0,15.4251,15.4308,15.3965,15.4137,11900.0
2006-10-11 10:20:00,26.99,26.99,26.93,26.94,7300.0,15.4137,15.4137,15.3794,15.3851,7300.0
2006-10-11 10:30:00,26.93,26.97,26.93,26.93,6400.0,15.3794,15.4023,15.3794,15.3794,6400.0
2006-10-11 10:40:00,26.93,27.0,26.93,26.99,8700.0,15.3794,15.4194,15.3794,15.4137,8700.0
2006-10-11 10:50:00,26.98,27.05,26.98,27.04,6300.0,15.408,15.4479,15.408,15.4422,6300.0
2006-10-11 11:00:00,27.03,27.03,26.99,26.99,4100.0,15.4365,15.4365,15.4137,15.4137,4100.0
2006-10-11 11:10:00,26.99,27.06,26.98,27.05,10000.0,15.4137,15.4537,15.408,15.4479,10000.0
2006-10-11 11:20:00,27.06,27.08,27.05,27.07,6400.0,15.4537,15.4651,15.4479,15.4594,6400.0
2006-10-11 11:30:00,27.07,27.1,27.07,27.1,11500.0,15.4594,15.4765,15.4594,15.4765,11500.0
2006-10-11 11:40:00,27.11,27.16,27.1,27.15,11900.0,15.4822,15.5108,15.4765,15.5051,11900.0
2006-10-11 11:50:00,27.14,27.15,27.13,27.14,6500.0,15.4993,15.5051,15.4936,15.4993,6500.0
2006-10-11 12:00:00,27.14,27.15,27.14,27.15,2600.0,15.4993,15.5051,15.4993,15.5051,2600.0
2006-10-11 12:10:00,27.14,27.15,27.13,27.13,3600.0,15.4993,15.5051,15.4936,15.4936,3600.0
2006-10-11 12:20:00,27.12,27.13,27.11,27.13,2000.0,15.4879,15.4936,15.4822,15.4936,2000.0
2006-10-11 12:30:00,27.13,27.13,27.1,27.11,1600.0,15.4936,15.4936,15.4765,15.4822,1600.0
2006-10-11 12:40:00,27.11,27.14,27.11,27.14,3000.0,15.4822,15.4993,15.4822,15.4993,3000.0
2006-10-11 12:50:00,27.13,27.14,27.1,27.1,2200.0,15.4936,15.4993,15.4765,15.4765,2200.0
2006-10-11 13:00:00,27.13,27.13,27.1,27.11,1400.0,15.4936,15.4936,15.4765,15.4822,1400.0
2006-10-11 13:10:00,27.11,27.11,27.09,27.1,1700.0,15.4822,15.4822,15.4708,15.4765,1700.0
2006-10-11 13:20:00,27.09,27.1,27.07,27.07,1900.0,15.4708,15.4765,15.4594,15.4594,1900.0
2006-10-11 13:30:00,27.07,27.08,27.06,27.07,3900.0,15.4594,15.4651,15.4537,15.4594,3900.0
2006-10-11 13:40:00,27.06,27.06,27.05,27.05,4000.0,15.4537,15.4537,15.4479,15.4479,4000.0
2006-10-11 13:50:00,27.05,27.05,27.04,27.05,1300.0,15.4479,15.4479,15.4422,15.4479,1300.0
2006-10-11 14:00:00,27.04,27.04,27.02,27.03,10300.0,15.4422,15.4422,15.4308,15.4365,10300.0
2006-10-11 14:10:00,27.04,27.05,27.01,27.02,9100.0,15.4422,15.4479,15.4251,15.4308,9100.0
2006-10-11 14:20:00,27.0,27.05,27.0,27.05,5300.0,15.4194,15.4479,15.4194,15.4479,5300.0
2006-10-11 14:30:00,27.03,27.04,27.03,27.04,11500.0,15.4365,15.4422,15.4365,15.4422,11500.0
2006-10-11 14:40:00,27.04,27.08,27.03,27.08,10900.0,15.4422,15.4651,15.4365,15.4651,10900.0
2006-10-11 14:50:00,27.06,27.1,27.0,27.06,6400.0,15.4537,15.4765,15.4194,15.4537,6400.0
2006-10-11 15:00:00,27.03,27.06,27.02,27.03,8700.0,15.4365,15.4537,15.4308,15.4365,8700.0
2006-10-11 15:10:00,27.04,27.13,27.03,27.11,7800.0,15.4422,15.4936,15.4365,15.4822,7800.0
2006-10-11 15:20:00,27.11,27.12,27.09,27.12,11300.0,15.4822,15.4879,15.4708,15.4879,11300.0
2006-10-11 15:30:00,27.11,27.11,27.09,27.1,9200.0,15.4822,15.4822,15.4708,15.4765,9200.0
2006-10-11 15:40:00,27.09,27.1,27.08,27.09,7600.0,15.4708,15.4765,15.4651,15.4708,7600.0
2006-10-11 15:50:00,27.09,27.09,27.07,27.09,11300.0,15.4708,15.4708,15.4594,15.4708,11300.0
2006-10-12 09:30:00,27.07,27.13,27.02,27.08,12600.0,15.4594,15.4936,15.4308,15.4651,12600.0
2006-10-12 09:40:00,27.07,27.22,27.07,27.2,11600.0,15.4594,15.545,15.4594,15.5336,11600.0
2006-10-12 09:50:00,27.15,27.2,27.12,27.16,14900.0,15.5051,15.5336,15.4879,15.5108,14900.0
2006-10-12 10:00:00,27.16,27.22,27.16,27.19,24100.0,15.5108,15.545,15.5108,15.5279,24100.0
2006-10-12 10:10:00,27.19,27.2,27.18,27.2,7500.0,15.5279,15.5336,15.5222,15.5336,7500.0
2006-10-12 10:20:00,27.18,27.18,27.13,27.14,2500.0,15.5222,15.5222,15.4936,15.4993,2500.0
2006-10-12 10:30:00,27.13,27.13,27.1,27.1,4100.0,15.4936,15.4936,15.4765,15.4765,4100.0
2006-10-12 10:40:00,27.09,27.15,27.09,27.14,11500.0,15.4708,15.5051,15.4708,15.4993,11500.0
2006-10-12 10:50:00,27.14,27.15,27.1,27.12,9200.0,15.4993,15.5051,15.4765,15.4879,9200.0
2006-10-12 11:00:00,27.11,27.12,27.06,27.06,3800.0,15.4822,15.4879,15.4537,15.4537,3800.0
2006-10-12 11:10:00,27.06,27.07,27.05,27.06,10300.0,15.4537,15.4594,15.4479,15.4537,10300.0
2006-10-12 11:20:00,27.06,27.06,27.05,27.06,8300.0,15.4537,15.4537,15.4479,15.4537,8300.0
2006-10-12 11:30:00,27.06,27.09,27.06,27.08,10700.0,15.4537,15.4708,15.4537,15.4651,10700.0
2006-10-12 11:40:00,27.08,27.1,27.07,27.08,11300.0,15.4651,15.4765,15.4594,15.4651,11300.0
2006-10-12 11:50:00,27.08,27.09,27.06,27.09,5000.0,15.4651,15.4708,15.4537,15.4708,5000.0
2006-10-12 12:00:00,27.09,27.09,27.07,27.08,4200.0,15.4708,15.4708,15.4594,15.4651,4200.0
2006-10-12 12:10:00,27.08,27.08,27.05,27.06,4500.0,15.4651,15.4651,15.4479,15.4537,4500.0
2006-10-12 12:20:00,27.07,27.08,27.06,27.07,5700.0,15.4594,15.4651,15.4537,15.4594,5700.0
2006-10-12 12:30:00,27.08,27.09,27.08,27.09,8000.0,15.4651,15.4708,15.4651,15.4708,8000.0
2006-10-12 12:40:00,27.07,27.12,27.07,27.1,21600.0,15.4594,15.4879,15.4594,15.4765,21600.0
2006-10-12 12:50:00,27.1,27.13,27.06,27.13,8400.0,15.4765,15.4936,15.4537,15.4936,8400.0
2006-10-12 13:00:00,27.13,27.13,27.11,27.12,4100.0,15.4936,15.4936,15.4822,15.4879,4100.0
2006-10-12 13:10:00,27.12,27.15,27.12,27.15,4900.0,15.4879,15.5051,15.4879,15.5051,4900.0
2006-10-12 13:20:00,27.15,27.15,27.13,27.14,5800.0,15.5051,15.5051,15.4936,15.4993,5800.0
2006-10-12 13:30:00,27.14,27.14,27.05,27.06,12700.0,15.4993,15.4993,15.4479,15.4537,12700.0
2006-10-12 13:40:00,27.06,27.08,27.05,27.05,13700.0,15.4537,15.4651,15.4479,15.4479,13700.0
2006-10-12 13:50:00,27.06,27.06,27.05,27.06,8200.0,15.4537,15.4537,15.4479,15.4537,8200.0
2006-10-12 14:00:00,27.05,27.07,27.05,27.05,11100.0,15.4479,15.4594,15.4479,15.4479,11100.0
2006-10-12 14:10:00,27.05,27.06,27.05,27.05,10400.0,15.4479,15.4537,15.4479,15.4479,10400.0
2006-10-12 14:20:00,27.05,27.06,27.05,27.05,6700.0,15.4479,15.4537,15.4479,15.4479,6700.0
2006-10-12 14:30:00,27.06,27.06,27.05,27.06,5600.0,15.4537,15.4537,15.4479,15.4537,5600.0
2006-10-12 14:40:00,27.06,27.06,27.04,27.06,12800.0,15.4537,15.4537,15.4422,15.4537,12800.0
2006-10-12 14:50:00,27.06,27.06,27.04,27.06,11200.0,15.4537,15.4537,15.4422,15.4537,11200.0
2006-10-12 15:00:00,27.06,27.09,27.06,27.08,13200.0,15.4537,15.4708,15.4537,15.4651,13200.0
2006-10-12 15:10:00,27.09,27.11,27.07,27.1,11600.0,15.4708,15.4822,15.4594,15.4765,11600.0
2006-10-12 15:20:00,27.1,27.12,27.09,27.12,28300.0,15.4765,15.4879,15.4708,15.4879,28300.0
2006-10-12 15:30:00,27.12,27.12,27.11,27.12,5200.0,15.4879,15.4879,15.4822,15.4879,5200.0
2006-10-12 15:40:00,27.12,27.12,27.08,27.08,9900.0,15.4879,15.4879,15.4651,15.4651,9900.0
2006-10-12 15:50:00,27.09,27.09,27.08,27.09,14300.0,15.4708,15.4708,15.4651,15.4708,14300.0
2006-10-13 09:30:00,27.15,27.22,27.1,27.22,9600.0,15.5051,15.545,15.4765,15.545,9600.0
2006-10-13 09:40:00,27.21,27.24,27.2,27.21,59500.0,15.5393,15.5565,15.5336,15.5393,59500.0
2006-10-13 09:50:00,27.21,27.25,27.21,27.24,3800.0,15.5393,15.5622,15.5393,15.5565,3800.0
2006-10-13 10:00:00,27.25,27.28,27.21,27.24,31600.0,15.5622,15.5793,15.5393,15.5565,31600.0
2006-10-13 10:10:00,27.24,27.28,27.23,27.25,29700.0,15.5565,15.5793,15.5507,15.5622,29700.0
2006-10-13 10:20:00,27.26,27.28,27.25,27.27,9700.0,15.5679,15.5793,15.5622,15.5736,9700.0
2006-10-13 10:30:00,27.28,27.3,27.28,27.29,8800.0,15.5793,15.5907,15.5793,15.585,8800.0
2006-10-13 10:40:00,27.28,27.33,27.28,27.32,13500.0,15.5793,15.6079,15.5793,15.6021,13500.0
2006-10-13 10:50:00,27.3,27.3,27.27,27.28,6200.0,15.5907,15.5907,15.5736,15.5793,6200.0
2006-10-13 11:00:00,27.28,27.28,27.26,27.28,3500.0,15.5793,15.5793,15.5679,15.5793,3500.0
2006-10-13 11:10:00,27.26,27.27,27.26,27.27,1500.0,15.5679,15.5736,15.5679,15.5736,1500.0
2006-10-13 11:20:00,27.26,27.28,27.26,27.28,3400.0,15.5679,15.5793,15.5679,15.5793,3400.0
2006-10-13 11:30:00,27.27,27.29,27.27,27.29,2600.0,15.5736,15.585,15.5736,15.585,2600.0
2006-10-13 11:40:00,27.29,27.3,27.28,27.29,3600.0,15.585,15.5907,15.5793,15.585,3600.0
2006-10-13 11:50:00,27.28,27.29,27.25,27.26,3900.0,15.5793,15.585,15.5622,15.5679,3900.0
2006-10-13 12:00:00,27.27,27.28,27.26,27.27,2300.0,15.5736,15.5793,15.5679,15.5736,2300.0
2006-10-13 12:10:00,27.27,27.28,27.26,27.28,2800.0,15.5736,15.5793,15.5679,15.5793,2800.0
2006-10-13 12:20:00,27.28,27.29,27.27,27.29,5100.0,15.5793,15.585,15.5736,15.585,5100.0
2006-10-13 12:30:00,27.29,27.32,27.29,27.32,3800.0,15.585,15.6021,15.585,15.6021,3800.0
2006-10-13 12:40:00,27.31,27.32,27.3,27.31,4900.0,15.5964,15.6021,15.5907,15.5964,4900.0
2006-10-13 12:50:00,27.31,27.32,27.3,27.31,4900.0,15.5964,15.6021,15.5907,15.5964,4900.0
2006-10-13 13:00:00,27.31,27.32,27.29,27.29,4200.0,15.5964,15.6021,15.585,15.585,4200.0
2006-10-13 13:10:00,27.3,27.32,27.29,27.31,7300.0,15.5907,15.6021,15.585,15.5964,7300.0
2006-10-13 13:20:00,27.31,27.32,27.29,27.3,6200.0,15.5964,15.6021,15.585,15.5907,6200.0
2006-10-13 13:30:00,27.3,27.3,27.28,27.29,4900.0,15.5907,15.5907,15.5793,15.585,4900.0
2006-10-13 13:40:00,27.28,27.29,27.26,27.26,16900.0,15.5793,15.585,15.5679,15.5679,16900.0
2006-10-13 13:50:00,27.26,27.27,27.24,27.25,19500.0,15.5679,15.5736,15.5565,15.5622,19500.0
2006-10-13 14:00:00,27.26,27.26,27.23,27.23,6300.0,15.5679,15.5679,15.5507,15.5507,6300.0
2006-10-13 14:10:00,27.22,27.23,27.19,27.22,3100.0,15.545,15.5507,15.5279,15.545,3100.0
2006-10-13 14:20:00,27.22,27.22,27.2,27.21,3400.0,15.545,15.545,15.5336,15.5393,3400.0
2006-10-13 14:30:00,27.21,27.21,27.19,27.19,2800.0,15.5393,15.5393,15.5279,15.5279,2800.0
2006-10-13 14:40:00,27.2,27.2,27.19,27.2,5500.0,15.5336,15.5336,15.5279,15.5336,5500.0
2006-10-13 14:50:00,27.2,27.2,27.18,27.19,2600.0,15.5336,15.5336,15.5222,15.5279,2600.0
2006-10-13 15:00:00,27.18,27.19,27.18,27.19,5500.0,15.5222,15.5279,15.5222,15.5279,5500.0
2006-10-13 15:10:00,27.18,27.19,27.17,27.18,5100.0,15.5222,15.5279,15.5165,15.5222,5100.0
2006-10-13 15:20:00,27.18,27.2,27.14,27.14,16600.0,15.5222,15.5336,15.4993,15.4993,16600.0
2006-10-13 15:30:00,27.14,27.15,27.12,27.15,11300.0,15.4993,15.5051,15.4879,15.5051,11300.0
2006-10-13 15:40:00,27.15,27.15,27.09,27.1,19600.0,15.5051,15.5051,15.4708,15.4765,19600.0
2006-10-13 15:50:00,27.1,27.13,27.08,27.09,62400.0,15.4765,15.4936,15.4651,15.4708,62400.0
2006-10-16 09:30:00,27.17,27.28,27.13,27.19,17100.0,15.5165,15.5793,15.4936,15.5279,17100.0
2006-10-16 09:40:00,27.22,27.24,27.12,27.16,27300.0,15.545,15.5565,15.4879,15.5108,27300.0
2006-10-16 09:50:00,27.17,27.27,27.13,27.19,12800.0,15.5165,15.5736,15.4936,15.5279,12800.0
2006-10-16 10:00:00,27.2,27.25,27.18,27.22,7200.0,15.5336,15.5622,15.5222,15.545,7200.0
2006-10-16 10:10:00,27.22,27.22,27.18,27.21,3100.0,15.545,15.545,15.5222,15.5393,3100.0
2006-10-16 10:20:00,27.21,27.22,27.2,27.22,1300.0,15.5393,15.545,15.5336,15.545,1300.0
2006-10-16 10:30:00,27.22,27.22,27.18,27.18,5800.0,15.545,15.545,15.5222,15.5222,5800.0
2006-10-16 10:40:00,27.19,27.21,27.18,27.21,3400.0,15.5279,15.5393,15.5222,15.5393,3400.0
2006-10-16 10:50:00,27.21,27.23,27.2,27.22,8000.0,15.5393,15.5507,15.5336,15.545,8000.0
2006-10-16 11:00:00,27.23,27.23,27.21,27.22,3900.0,15.5507,15.5507,15.5393,15.545,3900.0
2006-10-16 11:10:00,27.22,27.25,27.21,27.24,10200.0,15.545,15.5622,15.5393,15.5565,10200.0
2006-10-16 11:20:00,27.24,27.24,27.23,27.23,3100.0,15.5565,15.5565,15.5507,15.5507,3100.0
2006-10-16 11:30:00,27.23,27.24,27.21,27.21,3900.0,15.5507,15.5565,15.5393,15.5393,3900.0
2006-10-16 11:40:00,27.22,27.22,27.19,27.19,5000.0,15.545,15.545,15.5279,15.5279,5000.0
2006-10-16 11:50:00,27.19,27.2,27.18,27.2,2200.0,15.5279,15.5336,15.5222,15.5336,2200.0
2006-10-16 12:00:00,27.2,27.2,27.18,27.18,4600.0,15.5336,15.5336,15.5222,15.5222,4600.0
2006-10-16 12:10:00,27.18,27.18,27.17,27.17,3600.0,15.5222,15.5222,15.5165,15.5165,3600.0
2006-10-16 12:20:00,27.18,27.18,27.15,27.15,8400.0,15.5222,15.5222,15.5051,15.5051,8400.0
2006-10-16 12:30:00,27.18,27.18,27.15,27.16,1500.0,15.5222,15.5222,15.5051,15.5108,1500.0
2006-10-16 12:40:00,27.15,27.16,27.15,27.16,3500.0,15.5051,15.5108,15.5051,15.5108,3500.0
2006-10-16 12:50:00,27.16,27.16,27.11,27.11,8500.0,15.5108,15.5108,15.4822,15.4822,8500.0
2006-10-16 13:00:00,27.1,27.1,27.09,27.1,2600.0,15.4765,15.4765,15.4708,15.4765,2600.0
2006-10-16 13:10:00,27.08,27.12,27.08,27.12,7700.0,15.4651,15.4879,15.4651,15.4879,7700.0
2006-10-16 13:20:00,27.13,27.14,27.12,27.14,3500.0,15.4936,15.4993,15.4879,15.4993,3500.0
2006-10-16 13:30:00,27.14,27.16,27.13,27.14,3700.0,15.4993,15.5108,15.4936,15.4993,3700.0
2006-10-16 13:40:00,27.15,27.16,27.15,27.15,1900.0,15.5051,15.5108,15.5051,15.5051,1900.0
2006-10-16 13:50:00,27.17,27.17,27.16,27.17,2100.0,15.5165,15.5165,15.5108,15.5165,2100.0
2006-10-16 14:00:00,27.17,27.18,27.17,27.18,4900.0,15.5165,15.5222,15.5165,15.5222,4900.0
2006-10-16 14:10:00,27.18,27.19,27.17,27.19,5900.0,15.5222,15.5279,15.5165,15.5279,5900.0
2006-10-16 14:20:00,27.19,27.2,27.18,27.19,3300.0,15.5279,15.5336,15.5222,15.5279,3300.0
2006-10-16 14:30:00,27.2,27.23,27.19,27.22,7200.0,15.5336,15.5507,15.5279,15.545,7200.0
2006-10-16 14:40:00,27.22,27.22,27.2,27.21,3000.0,15.545,15.545,15.5336,15.5393,3000.0
2006-10-16 14:50:00,27.21,27.22,27.2,27.22,2700.0,15.5393,15.545,15.5336,15.545,2700.0
2006-10-16 15:00:00,27.22,27.22,27.21,27.21,5900.0,15.545,15.545,15.5393,15.5393,5900.0
2006-10-16 15:10:00,27.22,27.23,27.2,27.2,12900.0,15.545,15.5507,15.5336,15.5336,12900.0
2006-10-16 15:20:00,27.2,27.21,27.2,27.21,8600.0,15.5336,15.5393,15.5336,15.5393,8600.0
2006-10-16 15:30:00,27.21,27.21,27.17,27.18,8300.0,15.5393,15.5393,15.5165,15.5222,8300.0
2006-10-16 15:40:00,27.16,27.19,27.16,27.19,11700.0,15.5108,15.5279,15.5108,15.5279,11700.0
2006-10-16 15:50:00,27.19,27.23,27.19,27.22,16600.0,15.5279,15.5507,15.5279,15.545,16600.0
2006-10-17 09:30:00,27.1,27.19,27.1,27.18,9300.0,15.4765,15.5279,15.4765,15.5222,9300.0
2006-10-17 09:40:00,27.17,27.19,27.14,27.16,4100.0,15.5165,15.5279,15.4993,15.5108,4100.0
2006-10-17 09:50:00,27.16,27.17,27.1,27.14,5800.0,15.5108,15.5165,15.4765,15.4993,5800.0
2006-10-17 10:00:00,27.14,27.17,27.14,27.16,90900.0,15.4993,15.5165,15.4993,15.5108,90900.0
2006-10-17 10:10:00,27.17,27.18,27.17,27.18,4200.0,15.5165,15.5222,15.5165,15.5222,4200.0
2006-10-17 10:20:00,27.18,27.2,27.17,27.2,6900.0,15.5222,15.5336,15.5165,15.5336,6900.0
2006-10-17 10:30:00,27.2,27.22,27.14,27.14,7800.0,15.5336,15.545,15.4993,15.4993,7800.0
2006-10-17 10:40:00,27.17,27.18,27.15,27.17,5900.0,15.5165,15.5222,15.5051,15.5165,5900.0
2006-10-17 10:50:00,27.18,27.2,27.17,27.19,4600.0,15.5222,15.5336,15.5165,15.5279,4600.0
2006-10-17 11:00:00,27.19,27.21,27.18,27.21,5600.0,15.5279,15.5393,15.5222,15.5393,5600.0
2006-10-17 11:10:00,27.21,27.21,27.2,27.2,2400.0,15.5393,15.5393,15.5336,15.5336,2400.0
2006-10-17 11:20:00,27.21,27.22,27.19,27.22,9700.0,15.5393,15.545,15.5279,15.545,9700.0
2006-10-17 11:30:00,27.19,27.22,27.18,27.22,5400.0,15.5279,15.545,15.5222,15.545,5400.0
2006-10-17 11:40:00,27.21,27.25,27.2,27.23,7100.0,15.5393,15.5622,15.5336,15.5507,7100.0
2006-10-17 11:50:00,27.23,27.25,27.18,27.24,7000.0,15.5507,15.5622,15.5222,15.5565,7000.0
2006-10-17 12:00:00,27.25,27.26,27.25,27.25,7100.0,15.5622,15.5679,15.5622,15.5622,7100.0
2006-10-17 12:10:00,27.25,27.26,27.23,27.24,6000.0,15.5622,15.5679,15.5507,15.5565,6000.0
2006-10-17 12:20:00,27.24,27.25,27.22,27.22,4200.0,15.5565,15.5622,15.545,15.545,4200.0
2006-10-17 12:30:00,27.23,27.24,27.22,27.24,4500.0,15.5507,15.5565,15.545,15.5565,4500.0
2006-10-17 12:40:00,27.23,27.25,27.23,27.24,6100.0,15.5507,15.5622,15.5507,15.5565,6100.0
2006-10-17 12:50:00,27.25,27.26,27.24,27.24,5200.0,15.5622,15.5679,15.5565,15.5565,5200.0
2006-10-17 13:00:00,27.24,27.26,27.24,27.24,6300.0,15.5565,15.5679,15.5565,15.5565,6300.0
2006-10-17 13:10:00,27.25,27.26,27.24,27.25,4800.0,15.5622,15.5679,15.5565,15.5622,4800.0
2006-10-17 13:20:00,27.25,27.26,27.24,27.24,11500.0,15.5622,15.5679,15.5565,15.5565,11500.0
2006-10-17 13:30:00,27.24,27.25,27.24,27.25,4100.0,15.5565,15.5622,15.5565,15.5622,4100.0
2006-10-17 13:40:00,27.24,27.24,27.22,27.24,4900.0,15.5565,15.5565,15.545,15.5565,4900.0
2006-10-17 13:50:00,27.23,27.24,27.21,27.22,4000.0,15.5507,15.5565,15.5393,15.545,4000.0
2006-10-17 14:00:00,27.22,27.22,27.19,27.2,8900.0,15.545,15.545,15.5279,15.5336,8900.0
2006-10-17 14:10:00,27.2,27.2,27.19,27.2,7800.0,15.5336,15.5336,15.5279,15.5336,7800.0
2006-10-17 14:20:00,27.19,27.2,27.17,27.17,6100.0,15.5279,15.5336,15.5165,15.5165,6100.0
2006-10-17 14:30:00,27.17,27.19,27.15,27.19,8100.0,15.5165,15.5279,15.5051,15.5279,8100.0
2006-10-17 14:40:00,27.18,27.18,27.15,27.17,8200.0,15.5222,15.5222,15.5051,15.5165,8200.0
2006-10-17 14:50:00,27.17,27.2,27.17,27.2,7700.0,15.5165,15.5336,15.5165,15.5336,7700.0
2006-10-17 15:00:00,27.2,27.21,27.19,27.21,5700.0,15.5336,15.5393,15.5279,15.5393,5700.0
2006-10-17 15:10:00,27.2,27.21,27.19,27.19,4000.0,15.5336,15.5393,15.5279,15.5279,4000.0
2006-10-17 15:20:00,27.19,27.19,27.16,27.17,12000.0,15.5279,15.5279,15.5108,15.5165,12000.0
2006-10-17 15:30:00,27.17,27.17,27.15,27.16,14500.0,15.5165,15.5165,15.5051,15.5108,14500.0
2006-10-17 15:40:00,27.15,27.16,27.13,27.14,10400.0,15.5051,15.5108,15.4936,15.4993,10400.0
2006-10-17 15:50:00,27.14,27.15,27.12,27.14,9700.0,15.4993,15.5051,15.4879,15.4993,9700.0
2006-10-18 09:30:00,27.14,27.2,27.12,27.18,16300.0,15.4993,15.5336,15.4879,15.5222,16300.0
2006-10-18 09:40:00,27.17,27.18,27.11,27.14,12700.0,15.5165,15.5222,15.4822,15.4993,12700.0
2006-10-18 09:50:00,27.14,27.15,27.09,27.13,5300.0,15.4993,15.5051,15.4708,15.4936,5300.0
2006-10-18 10:00:00,27.09,27.15,27.09,27.15,4700.0,15.4708,15.5051,15.4708,15.5051,4700.0
2006-10-18 10:10:00,27.14,27.15,27.13,27.13,4400.0,15.4993,15.5051,15.4936,15.4936,4400.0
2006-10-18 10:20:00,27.11,27.12,27.05,27.11,5200.0,15.4822,15.4879,15.4479,15.4822,5200.0
2006-10-18 10:30:00,27.14,27.14,27.08,27.1,4600.0,15.4993,15.4993,15.4651,15.4765,4600.0
2006-10-18 10:40:00,27.1,27.13,27.06,27.08,3700.0,15.4765,15.4936,15.4537,15.4651,3700.0
2006-10-18 10:50:00,27.07,27.08,27.06,27.06,4500.0,15.4594,15.4651,15.4537,15.4537,4500.0
2006-10-18 11:00:00,27.06,27.06,27.05,27.06,1600.0,15.4537,15.4537,15.4479,15.4537,1600.0
2006-10-18 11:10:00,27.06,27.06,27.05,27.06,3900.0,15.4537,15.4537,15.4479,15.4537,3900.0
2006-10-18 11:20:00,27.06,27.08,27.05,27.05,11700.0,15.4537,15.4651,15.4479,15.4479,11700.0
2006-10-18 11:30:00,27.05,27.06,27.04,27.05,4700.0,15.4479,15.4537,15.4422,15.4479,4700.0
2006-10-18 11:40:00,27.05,27.06,27.04,27.05,5800.0,15.4479,15.4537,15.4422,15.4479,5800.0
2006-10-18 11:50:00,27.06,27.07,27.04,27.05,5400.0,15.4537,15.4594,15.4422,15.4479,5400.0
2006-10-18 12:00:00,27.06,27.06,27.04,27.05,4600.0,15.4537,15.4537,15.4422,15.4479,4600.0
2006-10-18 12:10:00,27.05,27.06,27.04,27.05,5400.0,15.4479,15.4537,15.4422,15.4479,5400.0
2006-10-18 12:20:00,27.06,27.06,27.03,27.04,7200.0,15.4537,15.4537,15.4365,15.4422,7200.0
2006-10-18 12:30:00,27.05,27.05,27.04,27.04,2200.0,15.4479,15.4479,15.4422,15.4422,2200.0
2006-10-18 12:40:00,27.05,27.05,27.0,27.0,6200.0,15.4479,15.4479,15.4194,15.4194,6200.0
2006-10-18 12:50:00,27.0,27.01,26.98,26.98,6700.0,15.4194,15.4251,15.408,15.408,6700.0
2006-10-18 13:00:00,27.0,27.0,26.96,26.97,5500.0,15.4194,15.4194,15.3965,15.4023,5500.0
2006-10-18 13:10:00,26.97,26.97,26.94,26.95,6700.0,15.4023,15.4023,15.3851,15.3908,6700.0
2006-10-18 13:20:00,26.95,26.99,26.93,26.96,17600.0,15.3908,15.4137,15.3794,15.3965,17600.0
2006-10-18 13:30:00,26.95,26.95,26.9,26.9,7600.0,15.3908,15.3908,15.3623,15.3623,7600.0
2006-10-18 13:40:00,26.9,26.91,26.9,26.91,4900.0,15.3623,15.368,15.3623,15.368,4900.0
2006-10-18 13:50:00,26.91,26.91,26.87,26.91,9800.0,15.368,15.368,15.3451,15.368,9800.0
2006-10-18 14:00:00,26.91,26.93,26.9,26.93,7000.0,15.368,15.3794,15.3623,15.3794,7000.0
2006-10-18 14:10:00,26.93,27.01,26.93,27.01,19400.0,15.3794,15.4251,15.3794,15.4251,19400.0
2006-10-18 14:20:00,27.01,27.05,27.0,27.04,9600.0,15.4251,15.4479,15.4194,15.4422,9600.0
2006-10-18 14:30:00,27.04,27.08,27.03,27.07,12000.0,15.4422,15.4651,15.4365,15.4594,12000.0
2006-10-18 14:40:00,27.07,27.08,27.06,27.06,3200.0,15.4594,15.4651,15.4537,15.4537,3200.0
2006-10-18 14:50:00,27.07,27.07,27.06,27.07,5300.0,15.4594,15.4594,15.4537,15.4594,5300.0
2006-10-18 15:00:00,27.07,27.08,27.05,27.05,34900.0,15.4594,15.4651,15.4479,15.4479,34900.0
2006-10-18 15:10:00,27.06,27.06,27.04,27.05,6700.0,15.4537,15.4537,15.4422,15.4479,6700.0
2006-10-18 15:20:00,27.05,27.06,27.05,27.05,10000.0,15.4479,15.4537,15.4479,15.4479,10000.0
2006-10-18 15:30:00,27.05,27.06,27.05,27.05,15100.0,15.4479,15.4537,15.4479,15.4479,15100.0
2006-10-18 15:40:00,27.05,27.05,27.02,27.03,14600.0,15.4479,15.4479,15.4308,15.4365,14600.0
2006-10-18 15:50:00,27.03,27.03,26.99,27.0,33200.0,15.4365,15.4365,15.4137,15.4194,33200.0
2006-10-19 09:30:00,26.95,26.97,26.83,26.86,7200.0,15.3908,15.4023,15.3223,15.3394,7200.0
2006-10-19 09:40:00,26.87,26.9,26.82,26.84,13200.0,15.3451,15.3623,15.3166,15.328,13200.0
2006-10-19 09:50:00,26.86,26.98,26.84,26.96,54500.0,15.3394,15.408,15.328,15.3965,54500.0
2006-10-19 10:00:00,26.96,27.02,26.95,27.02,55800.0,15.3965,15.4308,15.3908,15.4308,55800.0
2006-10-19 10:10:00,27.0,27.0,26.94,26.95,23400.0,15.4194,15.4194,15.3851,15.3908,23400.0
2006-10-19 10:20:00,26.94,26.98,26.93,26.98,9600.0,15.3851,15.408,15.3794,15.408,9600.0
2006-10-19 10:30:00,26.98,27.01,26.97,27.0,23700.0,15.408,15.4251,15.4023,15.4194,23700.0
2006-10-19 10:40:00,27.0,27.05,27.0,27.05,30000.0,15.4194,15.4479,15.4194,15.4479,30000.0
2006-10-19 10:50:00,27.05,27.07,27.04,27.04,4800.0,15.4479,15.4594,15.4422,15.4422,4800.0
2006-10-19 11:00:00,27.04,27.04,27.0,27.0,24300.0,15.4422,15.4422,15.4194,15.4194,24300.0
2006-10-19 11:10:00,27.01,27.03,27.0,27.03,6700.0,15.4251,15.4365,15.4194,15.4365,6700.0
2006-10-19 11:20:00,27.04,27.06,27.03,27.06,1800.0,15.4422,15.4537,15.4365,15.4537,1800.0
2006-10-19 11:30:00,27.05,27.07,27.03,27.07,3800.0,15.4479,15.4594,15.4365,15.4594,3800.0
2006-10-19 11:40:00,27.06,27.1,27.06,27.1,8600.0,15.4537,15.4765,15.4537,15.4765,8600.0
2006-10-19 11:50:00,27.08,27.1,27.08,27.1,6200.0,15.4651,15.4765,15.4651,15.4765,6200.0
2006-10-19 12:00:00,27.11,27.12,27.07,27.1,4700.0,15.4822,15.4879,15.4594,15.4765,4700.0
2006-10-19 12:10:00,27.1,27.12,27.09,27.1,4300.0,15.4765,15.4879,15.4708,15.4765,4300.0
2006-10-19 12:20:00,27.1,27.11,27.07,27.1,2400.0,15.4765,15.4822,15.4594,15.4765,2400.0
2006-10-19 12:30:00,27.1,27.12,27.09,27.1,6600.0,15.4765,15.4879,15.4708,15.4765,6600.0
2006-10-19 12:40:00,27.1,27.1,27.07,27.1,7700.0,15.4765,15.4765,15.4594,15.4765,7700.0
2006-10-19 12:50:00,27.09,27.09,27.07,27.08,1600.0,15.4708,15.4708,15.4594,15.4651,1600.0
2006-10-19 13:00:00,27.07,27.08,27.07,27.08,2900.0,15.4594,15.4651,15.4594,15.4651,2900.0
2006-10-19 13:10:00,27.08,27.1,27.07,27.08,3300.0,15.4651,15.4765,15.4594,15.4651,3300.0
2006-10-19 13:20:00,27.08,27.1,27.07,27.08,5000.0,15.4651,15.4765,15.4594,15.4651,5000.0
2006-10-19 13:30:00,27.08,27.08,27.06,27.07,6000.0,15.4651,15.4651,15.4537,15.4594,6000.0
2006-10-19 13:40:00,27.07,27.07,26.99,27.01,15000.0,15.4594,15.4594,15.4137,15.4251,15000.0
2006-10-19 13:50:00,27.01,27.01,26.99,26.99,6900.0,15.4251,15.4251,15.4137,15.4137,6900.0
2006-10-19 14:00:00,26.99,27.0,26.99,27.0,15000.0,15.4137,15.4194,15.4137,15.4194,15000.0
2006-10-19 14:10:00,27.0,27.02,26.99,27.02,16100.0,15.4194,15.4308,15.4137,15.4308,16100.0
2006-10-19 14:20:00,27.01,27.01,27.0,27.01,6700.0,15.4251,15.4251,15.4194,15.4251,6700.0
2006-10-19 14:30:00,27.0,27.02,27.0,27.0,5800.0,15.4194,15.4308,15.4194,15.4194,5800.0
2006-10-19 14:40:00,27.01,27.01,27.0,27.01,3100.0,15.4251,15.4251,15.4194,15.4251,3100.0
2006-10-19 14:50:00,27.0,27.01,27.0,27.0,2200.0,15.4194,15.4251,15.4194,15.4194,2200.0
2006-10-19 15:00:00,27.01,27.01,26.99,27.01,32200.0,15.4251,15.4251,15.4137,15.4251,32200.0
2006-10-19 15:10:00,27.01,27.01,26.99,27.01,8000.0,15.4251,15.4251,15.4137,15.4251,8000.0
2006-10-19 15:20:00,27.0,27.01,27.0,27.0,6700.0,15.4194,15.4251,15.4194,15.4194,6700.0
2006-10-19 15:30:00,27.01,27.01,26.99,26.99,6800.0,15.4251,15.4251,15.4137,15.4137,6800.0
2006-10-19 15:40:00,26.99,27.0,26.99,27.0,4700.0,15.4137,15.4194,15.4137,15.4194,4700.0
2006-10-19 15:50:00,26.99,27.02,26.99,27.02,56300.0,15.4137,15.4308,15.4137,15.4308,56300.0
2006-10-20 09:30:00,27.05,27.12,27.02,27.02,20900.0,15.4479,15.4879,15.4308,15.4308,20900.0
2006-10-20 09:40:00,27.03,27.03,26.95,26.95,9200.0,15.4365,15.4365,15.3908,15.3908,9200.0
2006-10-20 09:50:00,26.92,26.92,26.79,26.79,15100.0,15.3737,15.3737,15.2995,15.2995,15100.0
2006-10-20 10:00:00,26.8,26.8,26.73,26.76,10700.0,15.3052,15.3052,15.2652,15.2823,10700.0
2006-10-20 10:10:00,26.77,26.77,26.73,26.73,13700.0,15.288,15.288,15.2652,15.2652,13700.0
2006-10-20 10:20:00,26.73,26.75,26.7,26.72,16000.0,15.2652,15.2766,15.2481,15.2595,16000.0
2006-10-20 10:30:00,26.71,26.71,26.65,26.66,16500.0,15.2538,15.2538,15.2195,15.2252,16500.0
2006-10-20 10:40:00,26.65,26.65,26.58,26.59,28900.0,15.2195,15.2195,15.1795,15.1852,28900.0
2006-10-20 10:50:00,26.58,26.67,26.58,26.67,27700.0,15.1795,15.2309,15.1795,15.2309,27700.0
2006-10-20 11:00:00,26.67,26.72,26.66,26.66,14100.0,15.2309,15.2595,15.2252,15.2252,14100.0
2006-10-20 11:10:00,26.66,26.67,26.64,26.64,13900.0,15.2252,15.2309,15.2138,15.2138,13900.0
2006-10-20 11:20:00,26.64,26.65,26.61,26.62,6400.0,15.2138,15.2195,15.1967,15.2024,6400.0
2006-10-20 11:30:00,26.61,26.62,26.59,26.59,5500.0,15.1967,15.2024,15.1852,15.1852,5500.0
2006-10-20 11:40:00,26.58,26.59,26.51,26.52,19000.0,15.1795,15.1852,15.1396,15.1453,19000.0
2006-10-20 11:50:00,26.52,26.52,26.49,26.49,14500.0,15.1453,15.1453,15.1281,15.1281,14500.0
2006-10-20 12:00:00,26.5,26.58,26.47,26.58,31800.0,15.1338,15.1795,15.1167,15.1795,31800.0
2006-10-20 12:10:00,26.59,26.59,26.58,26.58,16900.0,15.1852,15.1852,15.1795,15.1795,16900.0
2006-10-20 12:20:00,26.58,26.59,26.57,26.57,8200.0,15.1795,15.1852,15.1738,15.1738,8200.0
2006-10-20 12:30:00,26.57,26.58,26.53,26.55,6800.0,15.1738,15.1795,15.151,15.1624,6800.0
2006-10-20 12:40:00,26.54,26.55,26.54,26.55,8300.0,15.1567,15.1624,15.1567,15.1624,8300.0
2006-10-20 12:50:00,26.55,26.6,26.54,26.6,8600.0,15.1624,15.191,15.1567,15.191,8600.0
2006-10-20 13:00:00,26.58,26.64,26.58,26.63,10500.0,15.1795,15.2138,15.1795,15.2081,10500.0
2006-10-20 13:10:00,26.61,26.62,26.58,26.58,4600.0,15.1967,15.2024,15.1795,15.1795,4600.0
2006-10-20 13:20:00,26.58,26.59,26.58,26.58,6900.0,15.1795,15.1852,15.1795,15.1795,6900.0
2006-10-20 13:30:00,26.59,26.59,26.56,26.56,6300.0,15.1852,15.1852,15.1681,15.1681,6300.0
2006-10-20 13:40:00,26.55,26.56,26.52,26.52,11400.0,15.1624,15.1681,15.1453,15.1453,11400.0
2006-10-20 13:50:00,26.52,26.53,26.5,26.51,6800.0,15.1453,15.151,15.1338,15.1396,6800.0
2006-10-20 14:00:00,26.51,26.51,26.5,26.5,6900.0,15.1396,15.1396,15.1338,15.1338,6900.0
2006-10-20 14:10:00,26.5,26.51,26.5,26.51,9000.0,15.1338,15.1396,15.1338,15.1396,9000.0
2006-10-20 14:20:00,26.5,26.51,26.5,26.5,8800.0,15.1338,15.1396,15.1338,15.1338,8800.0
2006-10-20 14:30:00,26.51,26.6,26.5,26.55,28200.0,15.1396,15.191,15.1338,15.1624,28200.0
2006-10-20 14:40:00,26.56,26.61,26.55,26.61,19900.0,15.1681,15.1967,15.1624,15.1967,19900.0
2006-10-20 14:50:00,26.6,26.62,26.6,26.61,6700.0,15.191,15.2024,15.191,15.1967,6700.0
2006-10-20 15:00:00,26.61,26.61,26.6,26.61,7900.0,15.1967,15.1967,15.191,15.1967,7900.0
2006-10-20 15:10:00,26.6,26.61,26.6,26.61,11300.0,15.191,15.1967,15.191,15.1967,11300.0
2006-10-20 15:20:00,26.6,26.61,26.59,26.59,14200.0,15.191,15.1967,15.1852,15.1852,14200.0
2006-10-20 15:30:00,26.59,26.6,26.58,26.58,12100.0,15.1852,15.191,15.1795,15.1795,12100.0
2006-10-20 15:40:00,26.58,26.59,26.58,26.58,15000.0,15.1795,15.1852,15.1795,15.1795,15000.0
2006-10-20 15:50:00,26.58,26.59,26.55,26.56,27200.0,15.1795,15.1852,15.1624,15.1681,27200.0
2006-10-23 09:30:00,26.5,26.5,26.44,26.45,27000.0,15.1338,15.1338,15.0996,15.1053,27000.0
2006-10-23 09:40:00,26.45,26.6,26.45,26.55,12600.0,15.1053,15.191,15.1053,15.1624,12600.0
2006-10-23 09:50:00,26.59,26.64,26.54,26.56,14400.0,15.1852,15.2138,15.1567,15.1681,14400.0
2006-10-23 10:00:00,26.58,26.72,26.56,26.72,27900.0,15.1795,15.2595,15.1681,15.2595,27900.0
2006-10-23 10:10:00,26.72,26.82,26.72,26.81,24100.0,15.2595,15.3166,15.2595,15.3109,24100.0
2006-10-23 10:20:00,26.81,26.82,26.7,26.72,17300.0,15.3109,15.3166,15.2481,15.2595,17300.0
2006-10-23 10:30:00,26.71,26.73,26.68,26.7,12100.0,15.2538,15.2652,15.2366,15.2481,12100.0
2006-10-23 10:40:00,26.69,26.71,26.66,26.66,5800.0,15.2424,15.2538,15.2252,15.2252,5800.0
2006-10-23 10:50:00,26.67,26.7,26.65,26.69,7300.0,15.2309,15.2481,15.2195,15.2424,7300.0
2006-10-23 11:00:00,26.71,26.75,26.69,26.72,6500.0,15.2538,15.2766,15.2424,15.2595,6500.0
2006-10-23 11:10:00,26.72,26.73,26.66,26.66,15500.0,15.2595,15.2652,15.2252,15.2252,15500.0
2006-10-23 11:20:00,26.67,26.68,26.63,26.68,11800.0,15.2309,15.2366,15.2081,15.2366,11800.0
2006-10-23 11:30:00,26.67,26.7,26.66,26.68,8600.0,15.2309,15.2481,15.2252,15.2366,8600.0
2006-10-23 11:40:00,26.69,26.72,26.67,26.72,7700.0,15.2424,15.2595,15.2309,15.2595,7700.0
2006-10-23 11:50:00,26.73,26.75,26.68,26.69,12300.0,15.2652,15.2766,15.2366,15.2424,12300.0
2006-10-23 12:00:00,26.68,26.71,26.67,26.7,4100.0,15.2366,15.2538,15.2309,15.2481,4100.0
2006-10-23 12:10:00,26.7,26.77,26.7,26.76,16700.0,15.2481,15.288,15.2481,15.2823,16700.0
2006-10-23 12:20:00,26.74,26.8,26.74,26.79,20100.0,15.2709,15.3052,15.2709,15.2995,20100.0
2006-10-23 12:30:00,26.78,26.81,26.75,26.78,13200.0,15.2938,15.3109,15.2766,15.2938,13200.0
2006-10-23 12:40:00,26.78,26.82,26.77,26.79,9300.0,15.2938,15.3166,15.288,15.2995,9300.0
2006-10-23 12:50:00,26.79,26.84,26.79,26.84,7700.0,15.2995,15.328,15.2995,15.328,7700.0
2006-10-23 13:00:00,26.84,26.84,26.8,26.83,11200.0,15.328,15.328,15.3052,15.3223,11200.0
2006-10-23 13:10:00,26.84,26.85,26.82,26.85,7900.0,15.328,15.3337,15.3166,15.3337,7900.0
2006-10-23 13:20:00,26.85,26.87,26.83,26.84,5200.0,15.3337,15.3451,15.3223,15.328,5200.0
2006-10-23 13:30:00,26.84,26.88,26.83,26.87,13000.0,15.328,15.3509,15.3223,15.3451,13000.0
2006-10-23 13:40:00,26.88,26.88,26.86,26.87,7700.0,15.3509,15.3509,15.3394,15.3451,7700.0
2006-10-23 13:50:00,26.86,26.89,26.84,26.89,21300.0,15.3394,15.3566,15.328,15.3566,21300.0
2006-10-23 14:00:00,26.88,26.91,26.87,26.9,10900.0,15.3509,15.368,15.3451,15.3623,10900.0
2006-10-23 14:10:00,26.89,26.91,26.89,26.9,12100.0,15.3566,15.368,15.3566,15.3623,12100.0
2006-10-23 14:20:00,26.89,26.92,26.89,26.91,14600.0,15.3566,15.3737,15.3566,15.368,14600.0
2006-10-23 14:30:00,26.91,26.93,26.89,26.89,12600.0,15.368,15.3794,15.3566,15.3566,12600.0
2006-10-23 14:40:00,26.89,26.92,26.87,26.92,9900.0,15.3566,15.3737,15.3451,15.3737,9900.0
2006-10-23 14:50:00,26.92,26.95,26.89,26.93,13500.0,15.3737,15.3908,15.3566,15.3794,13500.0
2006-10-23 15:00:00,26.93,26.98,26.9,26.97,18200.0,15.3794,15.408,15.3623,15.4023,18200.0
2006-10-23 15:10:00,26.98,26.99,26.96,26.98,15500.0,15.408,15.4137,15.3965,15.408,15500.0
2006-10-23 15:20:00,26.98,27.01,26.96,26.98,18900.0,15.408,15.4251,15.3965,15.408,18900.0
2006-10-23 15:30:00,26.98,27.01,26.95,26.95,8200.0,15.408,15.4251,15.3908,15.3908,8200.0
2006-10-23 15:40:00,26.95,26.99,26.93,26.95,21200.0,15.3908,15.4137,15.3794,15.3908,21200.0
2006-10-23 15:50:00,26.95,26.95,26.91,26.95,24200.0,15.3908,15.3908,15.368,15.3908,24200.0
2006-10-24 09:30:00,26.84,26.88,26.67,26.88,18100.0,15.328,15.3509,15.2309,15.3509,18100.0
2006-10-24 09:40:00,26.88,27.02,26.87,26.97,21600.0,15.3509,15.4308,15.3451,15.4023,21600.0
2006-10-24 09:50:00,26.97,27.01,26.9,26.99,22800.0,15.4023,15.4251,15.3623,15.4137,22800.0
2006-10-24 10:00:00,26.99,27.01,26.95,27.0,12700.0,15.4137,15.4251,15.3908,15.4194,12700.0
2006-10-24 10:10:00,27.0,27.01,26.99,26.99,20100.0,15.4194,15.4251,15.4137,15.4137,20100.0
2006-10-24 10:20:00,27.0,27.0,26.99,26.99,93000.0,15.4194,15.4194,15.4137,15.4137,93000.0
2006-10-24 10:30:00,27.0,27.04,26.99,27.0,33900.0,15.4194,15.4422,15.4137,15.4194,33900.0
2006-10-24 10:40:00,27.0,27.07,26.99,27.05,346400.0,15.4194,15.4594,15.4137,15.4479,346400.0
2006-10-24 10:50:00,27.04,27.06,27.02,27.06,22200.0,15.4422,15.4537,15.4308,15.4537,22200.0
2006-10-24 11:00:00,27.04,27.05,27.0,27.02,12700.0,15.4422,15.4479,15.4194,15.4308,12700.0
2006-10-24 11:10:00,27.03,27.04,27.03,27.03,8600.0,15.4365,15.4422,15.4365,15.4365,8600.0
2006-10-24 11:20:00,27.03,27.03,27.0,27.01,3400.0,15.4365,15.4365,15.4194,15.4251,3400.0
2006-10-24 11:30:00,27.02,27.02,27.0,27.01,2500.0,15.4308,15.4308,15.4194,15.4251,2500.0
2006-10-24 11:40:00,27.01,27.02,26.99,27.0,6000.0,15.4251,15.4308,15.4137,15.4194,6000.0
2006-10-24 11:50:00,27.02,27.02,27.0,27.01,2700.0,15.4308,15.4308,15.4194,15.4251,2700.0
2006-10-24 12:00:00,27.01,27.02,27.0,27.01,3200.0,15.4251,15.4308,15.4194,15.4251,3200.0
2006-10-24 12:10:00,27.0,27.02,27.0,27.01,2600.0,15.4194,15.4308,15.4194,15.4251,2600.0
2006-10-24 12:20:00,27.02,27.02,27.0,27.01,4600.0,15.4308,15.4308,15.4194,15.4251,4600.0
2006-10-24 12:30:00,27.02,27.02,26.98,26.99,47200.0,15.4308,15.4308,15.408,15.4137,47200.0
2006-10-24 12:40:00,26.98,27.0,26.95,26.95,31000.0,15.408,15.4194,15.3908,15.3908,31000.0
2006-10-24 12:50:00,26.95,27.03,26.91,26.97,19000.0,15.3908,15.4365,15.368,15.4023,19000.0
2006-10-24 13:00:00,26.97,27.0,26.94,26.97,10100.0,15.4023,15.4194,15.3851,15.4023,10100.0
2006-10-24 13:10:00,26.96,26.97,26.95,26.97,2000.0,15.3965,15.4023,15.3908,15.4023,2000.0
2006-10-24 13:20:00,26.97,26.97,26.96,26.97,2000.0,15.4023,15.4023,15.3965,15.4023,2000.0
2006-10-24 13:30:00,26.97,26.97,26.95,26.96,4500.0,15.4023,15.4023,15.3908,15.3965,4500.0
2006-10-24 13:40:00,26.96,26.97,26.95,26.95,5600.0,15.3965,15.4023,15.3908,15.3908,5600.0
2006-10-24 13:50:00,26.95,26.96,26.95,26.96,4800.0,15.3908,15.3965,15.3908,15.3965,4800.0
2006-10-24 14:00:00,26.96,26.96,26.95,26.96,6800.0,15.3965,15.3965,15.3908,15.3965,6800.0
2006-10-24 14:10:00,26.95,26.96,26.95,26.95,11700.0,15.3908,15.3965,15.3908,15.3908,11700.0
2006-10-24 14:20:00,26.95,26.96,26.95,26.96,4700.0,15.3908,15.3965,15.3908,15.3965,4700.0
2006-10-24 14:30:00,26.96,26.96,26.88,26.89,34700.0,15.3965,15.3965,15.3509,15.3566,34700.0
2006-10-24 14:40:00,26.89,26.9,26.88,26.88,3200.0,15.3566,15.3623,15.3509,15.3509,3200.0
2006-10-24 14:50:00,26.88,26.88,26.82,26.83,10500.0,15.3509,15.3509,15.3166,15.3223,10500.0
2006-10-24 15:00:00,26.84,26.88,26.82,26.86,9200.0,15.328,15.3509,15.3166,15.3394,9200.0
2006-10-24 15:10:00,26.85,26.87,26.84,26.85,8400.0,15.3337,15.3451,15.328,15.3337,8400.0
2006-10-24 15:20:00,26.85,26.85,26.81,26.81,7300.0,15.3337,15.3337,15.3109,15.3109,7300.0
2006-10-24 15:30:00,26.82,26.83,26.8,26.82,8700.0,15.3166,15.3223,15.3052,15.3166,8700.0
2006-10-24 15:40:00,26.82,26.83,26.79,26.79,33400.0,15.3166,15.3223,15.2995,15.2995,33400.0
2006-10-24 15:50:00,26.8,26.81,26.79,26.81,25200.0,15.3052,15.3109,15.2995,15.3109,25200.0
2006-10-25 09:30:00,26.81,26.81,26.7,26.73,46500.0,15.3109,15.3109,15.2481,15.2652,46500.0
2006-10-25 09:40:00,26.73,26.93,26.72,26.93,33200.0,15.2652,15.3794,15.2595,15.3794,33200.0
2006-10-25 09:50:00,26.93,27.14,26.91,27.14,33300.0,15.3794,15.4993,15.368,15.4993,33300.0
2006-10-25 10:00:00,27.14,27.3,27.07,27.3,102400.0,15.4993,15.5907,15.4594,15.5907,102400.0
2006-10-25 10:10:00,27.28,27.29,27.21,27.22,90800.0,15.5793,15.585,15.5393,15.545,90800.0
2006-10-25 10:20:00,27.2,27.33,27.2,27.29,92000.0,15.5336,15.6079,15.5336,15.585,92000.0
2006-10-25 10:30:00,27.26,27.37,27.22,27.27,24400.0,15.5679,15.6307,15.545,15.5736,24400.0
2006-10-25 10:40:00,27.24,27.35,27.24,27.34,16000.0,15.5565,15.6193,15.5565,15.6136,16000.0
2006-10-25 10:50:00,27.34,27.44,27.34,27.44,23000.0,15.6136,15.6707,15.6136,15.6707,23000.0
2006-10-25 11:00:00,27.42,27.55,27.42,27.5,26600.0,15.6592,15.7335,15.6592,15.7049,26600.0
2006-10-25 11:10:00,27.5,27.62,27.46,27.62,70200.0,15.7049,15.7735,15.6821,15.7735,70200.0
2006-10-25 11:20:00,27.62,27.67,27.48,27.49,26100.0,15.7735,15.802,15.6935,15.6992,26100.0
2006-10-25 11:30:00,27.5,27.58,27.47,27.55,14900.0,15.7049,15.7506,15.6878,15.7335,14900.0
2006-10-25 11:40:00,27.55,27.56,27.54,27.55,7300.0,15.7335,15.7392,15.7278,15.7335,7300.0
2006-10-25 11:50:00,27.55,27.65,27.55,27.64,15300.0,15.7335,15.7906,15.7335,15.7849,15300.0
2006-10-25 12:00:00,27.65,27.75,27.57,27.58,23200.0,15.7906,15.8477,15.7449,15.7506,23200.0
2006-10-25 12:10:00,27.57,27.58,27.54,27.56,8400.0,15.7449,15.7506,15.7278,15.7392,8400.0
2006-10-25 12:20:00,27.55,27.56,27.5,27.51,14500.0,15.7335,15.7392,15.7049,15.7106,14500.0
2006-10-25 12:30:00,27.5,27.51,27.49,27.51,17700.0,15.7049,15.7106,15.6992,15.7106,17700.0
2006-10-25 12:40:00,27.5,27.52,27.5,27.51,12100.0,15.7049,15.7164,15.7049,15.7106,12100.0
2006-10-25 12:50:00,27.51,27.52,27.5,27.51,10400.0,15.7106,15.7164,15.7049,15.7106,10400.0
2006-10-25 13:00:00,27.5,27.51,27.49,27.5,55900.0,15.7049,15.7106,15.6992,15.7049,55900.0
2006-10-25 13:10:00,27.5,27.5,27.45,27.45,15800.0,15.7049,15.7049,15.6764,15.6764,15800.0
2006-10-25 13:20:00,27.46,27.5,27.43,27.5,9600.0,15.6821,15.7049,15.665,15.7049,9600.0
2006-10-25 13:30:00,27.49,27.59,27.49,27.56,11800.0,15.6992,15.7563,15.6992,15.7392,11800.0
2006-10-25 13:40:00,27.56,27.62,27.51,27.52,20700.0,15.7392,15.7735,15.7106,15.7164,20700.0
2006-10-25 13:50:00,27.52,27.57,27.51,27.57,34600.0,15.7164,15.7449,15.7106,15.7449,34600.0
2006-10-25 14:00:00,27.57,27.58,27.56,27.58,20800.0,15.7449,15.7506,15.7392,15.7506,20800.0
2006-10-25 14:10:00,27.57,27.65,27.56,27.65,18900.0,15.7449,15.7906,15.7392,15.7906,18900.0
2006-10-25 14:20:00,27.65,27.65,27.6,27.6,28500.0,15.7906,15.7906,15.762,15.762,28500.0
2006-10-25 14:30:00,27.6,27.63,27.53,27.55,30400.0,15.762,15.7792,15.7221,15.7335,30400.0
2006-10-25 14:40:00,27.55,27.7,27.55,27.7,12800.0,15.7335,15.8192,15.7335,15.8192,12800.0
2006-10-25 14:50:00,27.7,27.76,27.68,27.76,33700.0,15.8192,15.8534,15.8077,15.8534,33700.0
2006-10-25 15:00:00,27.76,27.83,27.75,27.82,35700.0,15.8534,15.8934,15.8477,15.8877,35700.0
2006-10-25 15:10:00,27.82,27.87,27.82,27.86,35200.0,15.8877,15.9162,15.8877,15.9105,35200.0
2006-10-25 15:20:00,27.86,28.02,27.86,28.02,61400.0,15.9105,16.0019,15.9105,16.0019,61400.0
2006-10-25 15:30:00,28.02,28.03,27.99,28.0,48400.0,16.0019,16.0076,15.9848,15.9905,48400.0
2006-10-25 15:40:00,28.0,28.0,27.83,27.83,33600.0,15.9905,15.9905,15.8934,15.8934,33600.0
2006-10-25 15:50:00,27.83,27.84,27.81,27.83,53200.0,15.8934,15.8991,15.882,15.8934,53200.0
2006-10-26 09:30:00,27.8,27.8,27.64,27.65,30300.0,15.8763,15.8763,15.7849,15.7906,30300.0
2006-10-26 09:40:00,27.62,27.63,27.55,27.55,14500.0,15.7735,15.7792,15.7335,15.7335,14500.0
2006-10-26 09:50:00,27.57,27.61,27.56,27.57,8500.0,15.7449,15.7678,15.7392,15.7449,8500.0
2006-10-26 10:00:00,27.57,27.57,27.51,27.54,24100.0,15.7449,15.7449,15.7106,15.7278,24100.0
2006-10-26 10:10:00,27.54,27.54,27.52,27.52,5300.0,15.7278,15.7278,15.7164,15.7164,5300.0
2006-10-26 10:20:00,27.52,27.52,27.5,27.5,14900.0,15.7164,15.7164,15.7049,15.7049,14900.0
2006-10-26 10:30:00,27.5,27.51,27.48,27.49,22900.0,15.7049,15.7106,15.6935,15.6992,22900.0
2006-10-26 10:40:00,27.48,27.53,27.48,27.52,45000.0,15.6935,15.7221,15.6935,15.7164,45000.0
2006-10-26 10:50:00,27.52,27.54,27.52,27.52,13800.0,15.7164,15.7278,15.7164,15.7164,13800.0
2006-10-26 11:00:00,27.52,27.62,27.52,27.6,16500.0,15.7164,15.7735,15.7164,15.762,16500.0
2006-10-26 11:10:00,27.59,27.59,27.56,27.57,9000.0,15.7563,15.7563,15.7392,15.7449,9000.0
2006-10-26 11:20:00,27.57,27.6,27.55,27.6,12300.0,15.7449,15.762,15.7335,15.762,12300.0
2006-10-26 11:30:00,27.61,27.62,27.59,27.59,8900.0,15.7678,15.7735,15.7563,15.7563,8900.0
2006-10-26 11:40:00,27.59,27.59,27.58,27.59,11200.0,15.7563,15.7563,15.7506,15.7563,11200.0
2006-10-26 11:50:00,27.6,27.62,27.59,27.61,19800.0,15.762,15.7735,15.7563,15.7678,19800.0
2006-10-26 12:00:00,27.61,27.62,27.6,27.61,8700.0,15.7678,15.7735,15.762,15.7678,8700.0
2006-10-26 12:10:00,27.6,27.61,27.6,27.61,7600.0,15.762,15.7678,15.762,15.7678,7600.0
2006-10-26 12:20:00,27.61,27.61,27.6,27.6,14100.0,15.7678,15.7678,15.762,15.762,14100.0
2006-10-26 12:30:00,27.6,27.61,27.59,27.6,13500.0,15.762,15.7678,15.7563,15.762,13500.0
2006-10-26 12:40:00,27.6,27.61,27.59,27.61,13800.0,15.762,15.7678,15.7563,15.7678,13800.0
2006-10-26 12:50:00,27.61,27.61,27.6,27.61,17900.0,15.7678,15.7678,15.762,15.7678,17900.0
2006-10-26 13:00:00,27.61,27.61,27.6,27.6,7300.0,15.7678,15.7678,15.762,15.762,7300.0
2006-10-26 13:10:00,27.6,27.61,27.6,27.61,6300.0,15.762,15.7678,15.762,15.7678,6300.0
2006-10-26 13:20:00,27.6,27.61,27.6,27.6,9400.0,15.762,15.7678,15.762,15.762,9400.0
2006-10-26 13:30:00,27.6,27.61,27.6,27.61,9000.0,15.762,15.7678,15.762,15.7678,9000.0
2006-10-26 13:40:00,27.61,27.61,27.6,27.61,8700.0,15.7678,15.7678,15.762,15.7678,8700.0
2006-10-26 13:50:00,27.6,27.61,27.6,27.61,4100.0,15.762,15.7678,15.762,15.7678,4100.0
2006-10-26 14:00:00,27.61,27.63,27.6,27.61,36200.0,15.7678,15.7792,15.762,15.7678,36200.0
2006-10-26 14:10:00,27.61,27.62,27.6,27.61,10100.0,15.7678,15.7735,15.762,15.7678,10100.0
2006-10-26 14:20:00,27.61,27.65,27.6,27.65,38600.0,15.7678,15.7906,15.762,15.7906,38600.0
2006-10-26 14:30:00,27.65,27.66,27.61,27.63,34500.0,15.7906,15.7963,15.7678,15.7792,34500.0
2006-10-26 14:40:00,27.63,27.66,27.63,27.66,19700.0,15.7792,15.7963,15.7792,15.7963,19700.0
2006-10-26 14:50:00,27.66,27.66,27.65,27.66,11900.0,15.7963,15.7963,15.7906,15.7963,11900.0
2006-10-26 15:00:00,27.66,27.68,27.66,27.67,16100.0,15.7963,15.8077,15.7963,15.802,16100.0
2006-10-26 15:10:00,27.66,27.68,27.66,27.66,15100.0,15.7963,15.8077,15.7963,15.7963,15100.0
2006-10-26 15:20:00,27.65,27.67,27.65,27.67,19000.0,15.7906,15.802,15.7906,15.802,19000.0
2006-10-26 15:30:00,27.67,27.67,27.66,27.67,17100.0,15.802,15.802,15.7963,15.802,17100.0
2006-10-26 15:40:00,27.67,27.67,27.65,27.66,25400.0,15.802,15.802,15.7906,15.7963,25400.0
2006-10-26 15:50:00,27.65,27.67,27.65,27.66,68700.0,15.7906,15.802,15.7906,15.7963,68700.0
2006-10-27 09:30:00,27.7,27.74,27.67,27.74,21000.0,15.8192,15.842,15.802,15.842,21000.0
2006-10-27 09:40:00,27.74,27.83,27.74,27.82,20900.0,15.842,15.8934,15.842,15.8877,20900.0
2006-10-27 09:50:00,27.82,27.91,27.82,27.88,18600.0,15.8877,15.9391,15.8877,15.9219,18600.0
2006-10-27 10:00:00,27.89,27.98,27.87,27.91,17800.0,15.9277,15.9791,15.9162,15.9391,17800.0
2006-10-27 10:10:00,27.89,27.99,27.89,27.98,11200.0,15.9277,15.9848,15.9277,15.9791,11200.0
2006-10-27 10:20:00,27.99,27.99,27.89,27.91,12300.0,15.9848,15.9848,15.9277,15.9391,12300.0
2006-10-27 10:30:00,27.9,28.03,27.9,28.03,17100.0,15.9334,16.0076,15.9334,16.0076,17100.0
2006-10-27 10:40:00,28.03,28.03,27.93,27.97,8800.0,16.0076,16.0076,15.9505,15.9733,8800.0
2006-10-27 10:50:00,27.97,28.0,27.95,27.98,15100.0,15.9733,15.9905,15.9619,15.9791,15100.0
2006-10-27 11:00:00,27.98,28.02,27.98,28.02,22300.0,15.9791,16.0019,15.9791,16.0019,22300.0
2006-10-27 11:10:00,28.02,28.02,28.0,28.0,8500.0,16.0019,16.0019,15.9905,15.9905,8500.0
2006-10-27 11:20:00,28.0,28.01,27.97,28.0,14700.0,15.9905,15.9962,15.9733,15.9905,14700.0
2006-10-27 11:30:00,28.0,28.01,27.98,28.0,16900.0,15.9905,15.9962,15.9791,15.9905,16900.0
2006-10-27 11:40:00,27.99,28.0,27.98,28.0,16700.0,15.9848,15.9905,15.9791,15.9905,16700.0
2006-10-27 11:50:00,28.0,28.0,27.98,28.0,22900.0,15.9905,15.9905,15.9791,15.9905,22900.0
2006-10-27 12:00:00,28.0,28.0,27.95,27.98,9900.0,15.9905,15.9905,15.9619,15.9791,9900.0
2006-10-27 12:10:00,27.97,27.97,27.95,27.95,6000.0,15.9733,15.9733,15.9619,15.9619,6000.0
2006-10-27 12:20:00,27.95,27.95,27.89,27.89,10900.0,15.9619,15.9619,15.9277,15.9277,10900.0
2006-10-27 12:30:00,27.89,27.92,27.89,27.91,10200.0,15.9277,15.9448,15.9277,15.9391,10200.0
2006-10-27 12:40:00,27.91,27.91,27.87,27.88,5400.0,15.9391,15.9391,15.9162,15.9219,5400.0
2006-10-27 12:50:00,27.84,27.87,27.84,27.86,5600.0,15.8991,15.9162,15.8991,15.9105,5600.0
2006-10-27 13:00:00,27.86,27.87,27.84,27.86,5900.0,15.9105,15.9162,15.8991,15.9105,5900.0
2006-10-27 13:10:00,27.87,27.88,27.86,27.86,7300.0,15.9162,15.9219,15.9105,15.9105,7300.0
2006-10-27 13:20:00,27.86,27.87,27.8,27.82,7800.0,15.9105,15.9162,15.8763,15.8877,7800.0
2006-10-27 13:30:00,27.81,27.83,27.79,27.83,5800.0,15.882,15.8934,15.8706,15.8934,5800.0
2006-10-27 13:40:00,27.84,27.84,27.78,27.78,5000.0,15.8991,15.8991,15.8648,15.8648,5000.0
2006-10-27 13:50:00,27.78,27.82,27.78,27.81,4900.0,15.8648,15.8877,15.8648,15.882,4900.0
2006-10-27 14:00:00,27.82,27.85,27.8,27.8,6900.0,15.8877,15.9048,15.8763,15.8763,6900.0
2006-10-27 14:10:00,27.81,27.81,27.79,27.79,6500.0,15.882,15.882,15.8706,15.8706,6500.0
2006-10-27 14:20:00,27.79,27.79,27.71,27.72,7300.0,15.8706,15.8706,15.8249,15.8306,7300.0
2006-10-27 14:30:00,27.72,27.72,27.68,27.69,14100.0,15.8306,15.8306,15.8077,15.8134,14100.0
2006-10-27 14:40:00,27.7,27.76,27.7,27.76,9400.0,15.8192,15.8534,15.8192,15.8534,9400.0
2006-10-27 14:50:00,27.77,27.77,27.72,27.74,9300.0,15.8591,15.8591,15.8306,15.842,9300.0
2006-10-27 15:00:00,27.74,27.75,27.72,27.74,7600.0,15.842,15.8477,15.8306,15.842,7600.0
2006-10-27 15:10:00,27.74,27.75,27.71,27.72,20000.0,15.842,15.8477,15.8249,15.8306,20000.0
2006-10-27 15:20:00,27.72,27.79,27.72,27.75,13700.0,15.8306,15.8706,15.8306,15.8477,13700.0
2006-10-27 15:30:00,27.76,27.77,27.75,27.75,10900.0,15.8534,15.8591,15.8477,15.8477,10900.0
2006-10-27 15:40:00,27.75,27.77,27.74,27.75,22300.0,15.8477,15.8591,15.842,15.8477,22300.0
2006-10-27 15:50:00,27.75,27.76,27.74,27.76,17200.0,15.8477,15.8534,15.842,15.8534,17200.0
2006-10-30 09:30:00,27.7,27.89,27.7,27.87,20800.0,15.8192,15.9277,15.8192,15.9162,20800.0
2006-10-30 09:40:00,27.87,27.88,27.85,27.86,15600.0,15.9162,15.9219,15.9048,15.9105,15600.0
2006-10-30 09:50:00,27.87,27.87,27.75,27.75,12700.0,15.9162,15.9162,15.8477,15.8477,12700.0
2006-10-30 10:00:00,27.72,27.78,27.71,27.78,17600.0,15.8306,15.8648,15.8249,15.8648,17600.0
2006-10-30 10:10:00,27.8,27.8,27.75,27.76,10300.0,15.8763,15.8763,15.8477,15.8534,10300.0
2006-10-30 10:20:00,27.76,27.8,27.76,27.79,4800.0,15.8534,15.8763,15.8534,15.8706,4800.0
2006-10-30 10:30:00,27.81,27.85,27.79,27.82,9700.0,15.882,15.9048,15.8706,15.8877,9700.0
2006-10-30 10:40:00,27.82,27.82,27.75,27.76,6500.0,15.8877,15.8877,15.8477,15.8534,6500.0
2006-10-30 10:50:00,27.75,27.76,27.74,27.76,10300.0,15.8477,15.8534,15.842,15.8534,10300.0
2006-10-30 11:00:00,27.75,27.79,27.75,27.77,6500.0,15.8477,15.8706,15.8477,15.8591,6500.0
2006-10-30 11:10:00,27.77,27.8,27.75,27.76,7900.0,15.8591,15.8763,15.8477,15.8534,7900.0
2006-10-30 11:20:00,27.75,27.76,27.73,27.73,6400.0,15.8477,15.8534,15.8363,15.8363,6400.0
2006-10-30 11:30:00,27.73,27.74,27.72,27.73,6100.0,15.8363,15.842,15.8306,15.8363,6100.0
2006-10-30 11:40:00,27.73,27.74,27.72,27.73,3100.0,15.8363,15.842,15.8306,15.8363,3100.0
2006-10-30 11:50:00,27.74,27.74,27.73,27.74,5700.0,15.842,15.842,15.8363,15.842,5700.0
2006-10-30 12:00:00,27.74,27.74,27.73,27.74,5500.0,15.842,15.842,15.8363,15.842,5500.0
2006-10-30 12:10:00,27.74,27.76,27.73,27.74,4800.0,15.842,15.8534,15.8363,15.842,4800.0
2006-10-30 12:20:00,27.73,27.73,27.71,27.73,4600.0,15.8363,15.8363,15.8249,15.8363,4600.0
2006-10-30 12:30:00,27.73,27.74,27.72,27.73,6100.0,15.8363,15.842,15.8306,15.8363,6100.0
2006-10-30 12:40:00,27.73,27.77,27.73,27.77,3000.0,15.8363,15.8591,15.8363,15.8591,3000.0
2006-10-30 12:50:00,27.77,27.77,27.75,27.76,1600.0,15.8591,15.8591,15.8477,15.8534,1600.0
2006-10-30 13:00:00,27.75,27.76,27.74,27.74,3200.0,15.8477,15.8534,15.842,15.842,3200.0
2006-10-30 13:10:00,27.76,27.76,27.74,27.76,3300.0,15.8534,15.8534,15.842,15.8534,3300.0
2006-10-30 13:20:00,27.77,27.77,27.74,27.75,5300.0,15.8591,15.8591,15.842,15.8477,5300.0
2006-10-30 13:30:00,27.76,27.79,27.76,27.78,4100.0,15.8534,15.8706,15.8534,15.8648,4100.0
2006-10-30 13:40:00,27.78,27.8,27.78,27.8,4500.0,15.8648,15.8763,15.8648,15.8763,4500.0
2006-10-30 13:50:00,27.78,27.8,27.76,27.79,6900.0,15.8648,15.8763,15.8534,15.8706,6900.0
2006-10-30 14:00:00,27.79,27.8,27.78,27.8,5300.0,15.8706,15.8763,15.8648,15.8763,5300.0
2006-10-30 14:10:00,27.8,27.81,27.78,27.81,5200.0,15.8763,15.882,15.8648,15.882,5200.0
2006-10-30 14:20:00,27.8,27.8,27.78,27.78,3900.0,15.8763,15.8763,15.8648,15.8648,3900.0
2006-10-30 14:30:00,27.78,27.79,27.77,27.77,3500.0,15.8648,15.8706,15.8591,15.8591,3500.0
2006-10-30 14:40:00,27.78,27.8,27.77,27.79,4300.0,15.8648,15.8763,15.8591,15.8706,4300.0
2006-10-30 14:50:00,27.8,27.81,27.78,27.8,14200.0,15.8763,15.882,15.8648,15.8763,14200.0
2006-10-30 15:00:00,27.79,27.83,27.79,27.82,14800.0,15.8706,15.8934,15.8706,15.8877,14800.0
2006-10-30 15:10:00,27.82,27.85,27.79,27.79,10400.0,15.8877,15.9048,15.8706,15.8706,10400.0
2006-10-30 15:20:00,27.79,27.79,27.75,27.77,14000.0,15.8706,15.8706,15.8477,15.8591,14000.0
2006-10-30 15:30:00,27.77,27.78,27.77,27.78,5000.0,15.8591,15.8648,15.8591,15.8648,5000.0
2006-10-30 15:40:00,27.78,27.79,27.77,27.78,5400.0,15.8648,15.8706,15.8591,15.8648,5400.0
2006-10-30 15:50:00,27.78,27.78,27.76,27.78,11500.0,15.8648,15.8648,15.8534,15.8648,11500.0
2006-10-31 09:30:00,27.86,28.03,27.86,27.93,26100.0,15.9105,16.0076,15.9105,15.9505,26100.0
2006-10-31 09:40:00,27.92,27.92,27.86,27.89,12200.0,15.9448,15.9448,15.9105,15.9277,12200.0
2006-10-31 09:50:00,27.89,27.92,27.84,27.9,13300.0,15.9277,15.9448,15.8991,15.9334,13300.0
2006-10-31 10:00:00,27.89,27.89,27.85,27.85,6200.0,15.9277,15.9277,15.9048,15.9048,6200.0
2006-10-31 10:10:00,27.85,27.87,27.85,27.87,8600.0,15.9048,15.9162,15.9048,15.9162,8600.0
2006-10-31 10:20:00,27.85,27.86,27.81,27.82,9800.0,15.9048,15.9105,15.882,15.8877,9800.0
2006-10-31 10:30:00,27.81,27.85,27.81,27.84,2700.0,15.882,15.9048,15.882,15.8991,2700.0
2006-10-31 10:40:00,27.82,27.85,27.81,27.85,9900.0,15.8877,15.9048,15.882,15.9048,9900.0
2006-10-31 10:50:00,27.82,27.82,27.74,27.76,3900.0,15.8877,15.8877,15.842,15.8534,3900.0
2006-10-31 11:00:00,27.76,27.8,27.74,27.8,6800.0,15.8534,15.8763,15.842,15.8763,6800.0
2006-10-31 11:10:00,27.81,27.82,27.8,27.81,5600.0,15.882,15.8877,15.8763,15.882,5600.0
2006-10-31 11:20:00,27.81,27.82,27.8,27.8,3600.0,15.882,15.8877,15.8763,15.8763,3600.0
2006-10-31 11:30:00,27.81,27.81,27.8,27.81,1600.0,15.882,15.882,15.8763,15.882,1600.0
2006-10-31 11:40:00,27.81,27.83,27.81,27.83,5000.0,15.882,15.8934,15.882,15.8934,5000.0
2006-10-31 11:50:00,27.83,27.85,27.81,27.82,9600.0,15.8934,15.9048,15.882,15.8877,9600.0
2006-10-31 12:00:00,27.82,27.83,27.8,27.8,6000.0,15.8877,15.8934,15.8763,15.8763,6000.0
2006-10-31 12:10:00,27.79,27.82,27.76,27.76,3900.0,15.8706,15.8877,15.8534,15.8534,3900.0
2006-10-31 12:20:00,27.76,27.78,27.75,27.76,4000.0,15.8534,15.8648,15.8477,15.8534,4000.0
2006-10-31 12:30:00,27.75,27.75,27.7,27.73,11100.0,15.8477,15.8477,15.8192,15.8363,11100.0
2006-10-31 12:40:00,27.73,27.78,27.7,27.77,8500.0,15.8363,15.8648,15.8192,15.8591,8500.0
2006-10-31 12:50:00,27.76,27.77,27.75,27.76,4300.0,15.8534,15.8591,15.8477,15.8534,4300.0
2006-10-31 13:00:00,27.75,27.78,27.75,27.76,6600.0,15.8477,15.8648,15.8477,15.8534,6600.0
2006-10-31 13:10:00,27.76,27.76,27.7,27.7,7100.0,15.8534,15.8534,15.8192,15.8192,7100.0
2006-10-31 13:20:00,27.7,27.73,27.7,27.71,5300.0,15.8192,15.8363,15.8192,15.8249,5300.0
2006-10-31 13:30:00,27.73,27.75,27.73,27.74,2200.0,15.8363,15.8477,15.8363,15.842,2200.0
2006-10-31 13:40:00,27.74,27.76,27.74,27.75,3600.0,15.842,15.8534,15.842,15.8477,3600.0
2006-10-31 13:50:00,27.75,27.77,27.74,27.77,9500.0,15.8477,15.8591,15.842,15.8591,9500.0
2006-10-31 14:00:00,27.78,27.79,27.76,27.77,4100.0,15.8648,15.8706,15.8534,15.8591,4100.0
2006-10-31 14:10:00,27.75,27.78,27.74,27.74,5500.0,15.8477,15.8648,15.842,15.842,5500.0
2006-10-31 14:20:00,27.75,27.75,27.69,27.7,35000.0,15.8477,15.8477,15.8134,15.8192,35000.0
2006-10-31 14:30:00,27.7,27.73,27.69,27.72,8300.0,15.8192,15.8363,15.8134,15.8306,8300.0
2006-10-31 14:40:00,27.73,27.76,27.7,27.75,10500.0,15.8363,15.8534,15.8192,15.8477,10500.0
2006-10-31 14:50:00,27.74,27.76,27.72,27.74,5400.0,15.842,15.8534,15.8306,15.842,5400.0
2006-10-31 15:00:00,27.75,27.81,27.74,27.79,15700.0,15.8477,15.882,15.842,15.8706,15700.0
2006-10-31 15:10:00,27.81,27.81,27.77,27.81,11900.0,15.882,15.882,15.8591,15.882,11900.0
2006-10-31 15:20:00,27.8,27.84,27.8,27.82,6000.0,15.8763,15.8991,15.8763,15.8877,6000.0
2006-10-31 15:30:00,27.81,27.87,27.81,27.85,9800.0,15.882,15.9162,15.882,15.9048,9800.0
2006-10-31 15:40:00,27.86,27.89,27.83,27.83,12400.0,15.9105,15.9277,15.8934,15.8934,12400.0
2006-10-31 15:50:00,27.84,27.84,27.8,27.83,18800.0,15.8991,15.8991,15.8763,15.8934,18800.0
2006-11-01 09:30:00,27.86,27.99,27.84,27.85,23900.0,15.9105,15.9848,15.8991,15.9048,23900.0
2006-11-01 09:40:00,27.86,27.88,27.83,27.84,8200.0,15.9105,15.9219,15.8934,15.8991,8200.0
2006-11-01 09:50:00,27.85,27.86,27.77,27.8,13200.0,15.9048,15.9105,15.8591,15.8763,13200.0
2006-11-01 10:00:00,27.77,27.81,27.75,27.78,14700.0,15.8591,15.882,15.8477,15.8648,14700.0
2006-11-01 10:10:00,27.76,27.77,27.65,27.66,6200.0,15.8534,15.8591,15.7906,15.7963,6200.0
2006-11-01 10:20:00,27.66,27.71,27.64,27.69,12500.0,15.7963,15.8249,15.7849,15.8134,12500.0
2006-11-01 10:30:00,27.68,27.73,27.67,27.7,10700.0,15.8077,15.8363,15.802,15.8192,10700.0
2006-11-01 10:40:00,27.7,27.72,27.67,27.69,6900.0,15.8192,15.8306,15.802,15.8134,6900.0
2006-11-01 10:50:00,27.7,27.73,27.67,27.73,16200.0,15.8192,15.8363,15.802,15.8363,16200.0
2006-11-01 11:00:00,27.74,27.75,27.73,27.75,7300.0,15.842,15.8477,15.8363,15.8477,7300.0
2006-11-01 11:10:00,27.75,27.78,27.73,27.78,8200.0,15.8477,15.8648,15.8363,15.8648,8200.0
2006-11-01 11:20:00,27.78,27.8,27.74,27.75,11800.0,15.8648,15.8763,15.842,15.8477,11800.0
2006-11-01 11:30:00,27.76,27.76,27.75,27.75,4800.0,15.8534,15.8534,15.8477,15.8477,4800.0
2006-11-01 11:40:00,27.75,27.78,27.74,27.75,3700.0,15.8477,15.8648,15.842,15.8477,3700.0
2006-11-01 11:50:00,27.76,27.76,27.75,27.75,5700.0,15.8534,15.8534,15.8477,15.8477,5700.0
2006-11-01 12:00:00,27.75,27.76,27.74,27.75,6800.0,15.8477,15.8534,15.842,15.8477,6800.0
2006-11-01 12:10:00,27.76,27.77,27.75,27.75,2100.0,15.8534,15.8591,15.8477,15.8477,2100.0
2006-11-01 12:20:00,27.75,27.76,27.75,27.75,4400.0,15.8477,15.8534,15.8477,15.8477,4400.0
2006-11-01 12:30:00,27.75,27.77,27.75,27.77,5000.0,15.8477,15.8591,15.8477,15.8591,5000.0
2006-11-01 12:40:00,27.77,27.77,27.75,27.75,3400.0,15.8591,15.8591,15.8477,15.8477,3400.0
2006-11-01 12:50:00,27.76,27.76,27.75,27.76,9500.0,15.8534,15.8534,15.8477,15.8534,9500.0
2006-11-01 13:00:00,27.75,27.76,27.75,27.76,8800.0,15.8477,15.8534,15.8477,15.8534,8800.0
2006-11-01 13:10:00,27.75,27.76,27.7,27.75,30000.0,15.8477,15.8534,15.8192,15.8477,30000.0
2006-11-01 13:20:00,27.75,27.77,27.74,27.76,8300.0,15.8477,15.8591,15.842,15.8534,8300.0
2006-11-01 13:30:00,27.76,27.77,27.73,27.75,7900.0,15.8534,15.8591,15.8363,15.8477,7900.0
2006-11-01 13:40:00,27.75,27.76,27.73,27.75,8900.0,15.8477,15.8534,15.8363,15.8477,8900.0
2006-11-01 13:50:00,27.75,27.77,27.73,27.75,11200.0,15.8477,15.8591,15.8363,15.8477,11200.0
2006-11-01 14:00:00,27.75,27.75,27.72,27.75,16900.0,15.8477,15.8477,15.8306,15.8477,16900.0
2006-11-01 14:10:00,27.75,27.75,27.71,27.73,10300.0,15.8477,15.8477,15.8249,15.8363,10300.0
2006-11-01 14:20:00,27.73,27.73,27.69,27.69,5400.0,15.8363,15.8363,15.8134,15.8134,5400.0
2006-11-01 14:30:00,27.7,27.7,27.67,27.68,12300.0,15.8192,15.8192,15.802,15.8077,12300.0
2006-11-01 14:40:00,27.69,27.71,27.68,27.71,34300.0,15.8134,15.8249,15.8077,15.8249,34300.0
2006-11-01 14:50:00,27.71,27.72,27.69,27.72,36600.0,15.8249,15.8306,15.8134,15.8306,36600.0
2006-11-01 15:00:00,27.72,27.73,27.71,27.72,10500.0,15.8306,15.8363,15.8249,15.8306,10500.0
2006-11-01 15:10:00,27.72,27.72,27.71,27.72,19200.0,15.8306,15.8306,15.8249,15.8306,19200.0
2006-11-01 15:20:00,27.72,27.73,27.7,27.72,14500.0,15.8306,15.8363,15.8192,15.8306,14500.0
2006-11-01 15:30:00,27.73,27.73,27.72,27.72,16400.0,15.8363,15.8363,15.8306,15.8306,16400.0
2006-11-01 15:40:00,27.72,27.73,27.71,27.72,20800.0,15.8306,15.8363,15.8249,15.8306,20800.0
2006-11-01 15:50:00,27.71,27.73,27.71,27.72,16100.0,15.8249,15.8363,15.8249,15.8306,16100.0
2006-11-02 09:30:00,27.77,27.77,27.53,27.7,19600.0,15.8591,15.8591,15.7221,15.8192,19600.0
2006-11-02 09:40:00,27.7,27.7,27.6,27.67,14300.0,15.8192,15.8192,15.762,15.802,14300.0
2006-11-02 09:50:00,27.65,27.65,27.58,27.58,13000.0,15.7906,15.7906,15.7506,15.7506,13000.0
2006-11-02 10:00:00,27.57,27.67,27.57,27.67,15100.0,15.7449,15.802,15.7449,15.802,15100.0
2006-11-02 10:10:00,27.67,27.68,27.63,27.68,17500.0,15.802,15.8077,15.7792,15.8077,17500.0
2006-11-02 10:20:00,27.68,27.69,27.62,27.69,8100.0,15.8077,15.8134,15.7735,15.8134,8100.0
2006-11-02 10:30:00,27.66,27.73,27.61,27.73,15400.0,15.7963,15.8363,15.7678,15.8363,15400.0
2006-11-02 10:40:00,27.74,27.74,27.66,27.73,12000.0,15.842,15.842,15.7963,15.8363,12000.0
2006-11-02 10:50:00,27.71,27.78,27.71,27.74,8300.0,15.8249,15.8648,15.8249,15.842,8300.0
2006-11-02 11:00:00,27.75,27.79,27.74,27.77,15200.0,15.8477,15.8706,15.842,15.8591,15200.0
2006-11-02 11:10:00,27.77,27.8,27.75,27.77,7100.0,15.8591,15.8763,15.8477,15.8591,7100.0
2006-11-02 11:20:00,27.77,27.78,27.74,27.74,9600.0,15.8591,15.8648,15.842,15.842,9600.0
2006-11-02 11:30:00,27.74,27.75,27.71,27.75,17400.0,15.842,15.8477,15.8249,15.8477,17400.0
2006-11-02 11:40:00,27.73,27.79,27.73,27.78,6300.0,15.8363,15.8706,15.8363,15.8648,6300.0
2006-11-02 11:50:00,27.78,27.78,27.75,27.75,6500.0,15.8648,15.8648,15.8477,15.8477,6500.0
2006-11-02 12:00:00,27.75,27.79,27.74,27.79,8500.0,15.8477,15.8706,15.842,15.8706,8500.0
2006-11-02 12:10:00,27.79,27.89,27.79,27.89,15300.0,15.8706,15.9277,15.8706,15.9277,15300.0
2006-11-02 12:20:00,27.88,27.9,27.88,27.9,4000.0,15.9219,15.9334,15.9219,15.9334,4000.0
2006-11-02 12:30:00,27.9,27.9,27.84,27.85,6600.0,15.9334,15.9334,15.8991,15.9048,6600.0
2006-11-02 12:40:00,27.84,27.84,27.79,27.83,9000.0,15.8991,15.8991,15.8706,15.8934,9000.0
2006-11-02 12:50:00,27.84,27.85,27.83,27.85,7900.0,15.8991,15.9048,15.8934,15.9048,7900.0
2006-11-02 13:00:00,27.83,27.84,27.82,27.82,6900.0,15.8934,15.8991,15.8877,15.8877,6900.0
2006-11-02 13:10:00,27.81,27.82,27.81,27.82,4800.0,15.882,15.8877,15.882,15.8877,4800.0
2006-11-02 13:20:00,27.82,27.82,27.8,27.82,6100.0,15.8877,15.8877,15.8763,15.8877,6100.0
2006-11-02 13:30:00,27.82,27.83,27.8,27.83,4800.0,15.8877,15.8934,15.8763,15.8934,4800.0
2006-11-02 13:40:00,27.82,27.85,27.82,27.83,7000.0,15.8877,15.9048,15.8877,15.8934,7000.0
2006-11-02 13:50:00,27.84,27.84,27.81,27.81,10000.0,15.8991,15.8991,15.882,15.882,10000.0
2006-11-02 14:00:00,27.81,27.82,27.8,27.82,6400.0,15.882,15.8877,15.8763,15.8877,6400.0
2006-11-02 14:10:00,27.81,27.83,27.8,27.83,7300.0,15.882,15.8934,15.8763,15.8934,7300.0
2006-11-02 14:20:00,27.83,27.86,27.81,27.85,14500.0,15.8934,15.9105,15.882,15.9048,14500.0
2006-11-02 14:30:00,27.84,27.85,27.83,27.83,6200.0,15.8991,15.9048,15.8934,15.8934,6200.0
2006-11-02 14:40:00,27.83,27.87,27.83,27.85,9400.0,15.8934,15.9162,15.8934,15.9048,9400.0
2006-11-02 14:50:00,27.84,27.85,27.83,27.84,9200.0,15.8991,15.9048,15.8934,15.8991,9200.0
2006-11-02 15:00:00,27.84,27.91,27.84,27.89,14600.0,15.8991,15.9391,15.8991,15.9277,14600.0
2006-11-02 15:10:00,27.9,27.92,27.89,27.9,11300.0,15.9334,15.9448,15.9277,15.9334,11300.0
2006-11-02 15:20:00,27.9,27.91,27.88,27.89,15100.0,15.9334,15.9391,15.9219,15.9277,15100.0
2006-11-02 15:30:00,27.88,27.89,27.86,27.86,9000.0,15.9219,15.9277,15.9105,15.9105,9000.0
2006-11-02 15:40:00,27.86,27.86,27.83,27.84,12000.0,15.9105,15.9105,15.8934,15.8991,12000.0
2006-11-02 15:50:00,27.84,27.85,27.79,27.85,32000.0,15.8991,15.9048,15.8706,15.9048,32000.0
2006-11-03 09:30:00,27.9,28.01,27.9,27.95,9300.0,15.9334,15.9962,15.9334,15.9619,9300.0
2006-11-03 09:40:00,27.94,27.95,27.9,27.91,11000.0,15.9562,15.9619,15.9334,15.9391,11000.0
2006-11-03 09:50:00,27.92,27.98,27.91,27.91,5400.0,15.9448,15.9791,15.9391,15.9391,5400.0
2006-11-03 10:00:00,27.92,27.97,27.92,27.93,4700.0,15.9448,15.9733,15.9448,15.9505,4700.0
2006-11-03 10:10:00,27.93,27.94,27.89,27.91,9600.0,15.9505,15.9562,15.9277,15.9391,9600.0
2006-11-03 10:20:00,27.92,27.96,27.92,27.93,5400.0,15.9448,15.9676,15.9448,15.9505,5400.0
2006-11-03 10:30:00,27.92,27.93,27.87,27.91,12800.0,15.9448,15.9505,15.9162,15.9391,12800.0
2006-11-03 10:40:00,27.92,27.92,27.85,27.92,6300.0,15.9448,15.9448,15.9048,15.9448,6300.0
2006-11-03 10:50:00,27.9,27.93,27.89,27.89,6500.0,15.9334,15.9505,15.9277,15.9277,6500.0
2006-11-03 11:00:00,27.91,27.91,27.87,27.88,9300.0,15.9391,15.9391,15.9162,15.9219,9300.0
2006-11-03 11:10:00,27.88,27.89,27.84,27.84,16100.0,15.9219,15.9277,15.8991,15.8991,16100.0
2006-11-03 11:20:00,27.86,27.86,27.79,27.83,6800.0,15.9105,15.9105,15.8706,15.8934,6800.0
2006-11-03 11:30:00,27.81,27.86,27.81,27.86,2700.0,15.882,15.9105,15.882,15.9105,2700.0
2006-11-03 11:40:00,27.86,27.86,27.76,27.77,5100.0,15.9105,15.9105,15.8534,15.8591,5100.0
2006-11-03 11:50:00,27.77,27.78,27.75,27.78,3400.0,15.8591,15.8648,15.8477,15.8648,3400.0
2006-11-03 12:00:00,27.75,27.78,27.75,27.77,2000.0,15.8477,15.8648,15.8477,15.8591,2000.0
2006-11-03 12:10:00,27.76,27.77,27.74,27.75,3900.0,15.8534,15.8591,15.842,15.8477,3900.0
2006-11-03 12:20:00,27.74,27.77,27.73,27.77,2300.0,15.842,15.8591,15.8363,15.8591,2300.0
2006-11-03 12:30:00,27.76,27.77,27.75,27.77,2100.0,15.8534,15.8591,15.8477,15.8591,2100.0
2006-11-03 12:40:00,27.77,27.78,27.76,27.78,2200.0,15.8591,15.8648,15.8534,15.8648,2200.0
2006-11-03 12:50:00,27.76,27.78,27.76,27.78,3500.0,15.8534,15.8648,15.8534,15.8648,3500.0
2006-11-03 13:00:00,27.78,27.78,27.75,27.78,4400.0,15.8648,15.8648,15.8477,15.8648,4400.0
2006-11-03 13:10:00,27.77,27.81,27.77,27.81,6200.0,15.8591,15.882,15.8591,15.882,6200.0
2006-11-03 13:20:00,27.81,27.84,27.8,27.84,6700.0,15.882,15.8991,15.8763,15.8991,6700.0
2006-11-03 13:30:00,27.84,27.86,27.84,27.84,4200.0,15.8991,15.9105,15.8991,15.8991,4200.0
2006-11-03 13:40:00,27.85,27.85,27.82,27.84,4100.0,15.9048,15.9048,15.8877,15.8991,4100.0
2006-11-03 13:50:00,27.84,27.84,27.83,27.83,3500.0,15.8991,15.8991,15.8934,15.8934,3500.0
2006-11-03 14:00:00,27.84,27.84,27.81,27.82,4100.0,15.8991,15.8991,15.882,15.8877,4100.0
2006-11-03 14:10:00,27.82,27.84,27.78,27.84,10800.0,15.8877,15.8991,15.8648,15.8991,10800.0
2006-11-03 14:20:00,27.83,27.89,27.83,27.88,6200.0,15.8934,15.9277,15.8934,15.9219,6200.0
2006-11-03 14:30:00,27.88,27.92,27.88,27.91,5100.0,15.9219,15.9448,15.9219,15.9391,5100.0
2006-11-03 14:40:00,27.9,27.97,27.9,27.96,15500.0,15.9334,15.9733,15.9334,15.9676,15500.0
2006-11-03 14:50:00,27.95,27.97,27.94,27.95,8000.0,15.9619,15.9733,15.9562,15.9619,8000.0
2006-11-03 15:00:00,27.95,27.96,27.93,27.96,6900.0,15.9619,15.9676,15.9505,15.9676,6900.0
2006-11-03 15:10:00,27.96,28.06,27.95,28.02,28400.0,15.9676,16.0247,15.9619,16.0019,28400.0
2006-11-03 15:20:00,28.01,28.01,27.97,27.99,9300.0,15.9962,15.9962,15.9733,15.9848,9300.0
2006-11-03 15:30:00,27.98,28.03,27.98,28.0,7900.0,15.9791,16.0076,15.9791,15.9905,7900.0
2006-11-03 15:40:00,27.98,28.0,27.96,27.99,18700.0,15.9791,15.9905,15.9676,15.9848,18700.0
2006-11-03 15:50:00,27.98,28.0,27.97,27.99,37700.0,15.9791,15.9905,15.9733,15.9848,37700.0
2006-11-06 09:30:00,27.99,28.12,27.99,28.11,8900.0,15.9848,16.059,15.9848,16.0533,8900.0
2006-11-06 09:40:00,28.11,28.11,28.08,28.08,3300.0,16.0533,16.0533,16.0362,16.0362,3300.0
2006-11-06 09:50:00,28.09,28.2,28.09,28.17,9600.0,16.0419,16.1047,16.0419,16.0876,9600.0
2006-11-06 10:00:00,28.16,28.24,28.13,28.24,11800.0,16.0819,16.1275,16.0647,16.1275,11800.0
2006-11-06 10:10:00,28.24,28.24,28.23,28.24,2200.0,16.1275,16.1275,16.1218,16.1275,2200.0
2006-11-06 10:20:00,28.23,28.23,28.18,28.19,2600.0,16.1218,16.1218,16.0933,16.099,2600.0
2006-11-06 10:30:00,28.19,28.19,28.16,28.18,3700.0,16.099,16.099,16.0819,16.0933,3700.0
2006-11-06 10:40:00,28.2,28.22,28.17,28.22,2800.0,16.1047,16.1161,16.0876,16.1161,2800.0
2006-11-06 10:50:00,28.21,28.21,28.17,28.21,5900.0,16.1104,16.1104,16.0876,16.1104,5900.0
2006-11-06 11:00:00,28.19,28.2,28.17,28.18,4200.0,16.099,16.1047,16.0876,16.0933,4200.0
2006-11-06 11:10:00,28.18,28.21,28.18,28.18,4800.0,16.0933,16.1104,16.0933,16.0933,4800.0
2006-11-06 11:20:00,28.18,28.19,28.16,28.17,7100.0,16.0933,16.099,16.0819,16.0876,7100.0
2006-11-06 11:30:00,28.17,28.18,28.16,28.16,5200.0,16.0876,16.0933,16.0819,16.0819,5200.0
2006-11-06 11:40:00,28.15,28.18,28.14,28.18,6900.0,16.0761,16.0933,16.0704,16.0933,6900.0
2006-11-06 11:50:00,28.18,28.18,28.14,28.17,7000.0,16.0933,16.0933,16.0704,16.0876,7000.0
2006-11-06 12:00:00,28.17,28.17,28.15,28.17,6000.0,16.0876,16.0876,16.0761,16.0876,6000.0
2006-11-06 12:10:00,28.16,28.16,28.12,28.13,6300.0,16.0819,16.0819,16.059,16.0647,6300.0
2006-11-06 12:20:00,28.13,28.13,28.1,28.1,5600.0,16.0647,16.0647,16.0476,16.0476,5600.0
2006-11-06 12:30:00,28.11,28.11,28.09,28.1,4200.0,16.0533,16.0533,16.0419,16.0476,4200.0
2006-11-06 12:40:00,28.1,28.11,28.1,28.1,2000.0,16.0476,16.0533,16.0476,16.0476,2000.0
2006-11-06 12:50:00,28.11,28.12,28.11,28.12,800.0,16.0533,16.059,16.0533,16.059,800.0
2006-11-06 13:00:00,28.12,28.12,28.12,28.12,400.0,16.059,16.059,16.059,16.059,400.0
2006-11-06 13:10:00,28.11,28.13,28.11,28.13,2200.0,16.0533,16.0647,16.0533,16.0647,2200.0
2006-11-06 13:20:00,28.13,28.14,28.12,28.13,3300.0,16.0647,16.0704,16.059,16.0647,3300.0
2006-11-06 13:30:00,28.13,28.14,28.1,28.1,6600.0,16.0647,16.0704,16.0476,16.0476,6600.0
2006-11-06 13:40:00,28.11,28.12,28.1,28.11,4800.0,16.0533,16.059,16.0476,16.0533,4800.0
2006-11-06 13:50:00,28.11,28.11,28.1,28.1,1100.0,16.0533,16.0533,16.0476,16.0476,1100.0
2006-11-06 14:00:00,28.11,28.14,28.11,28.13,3600.0,16.0533,16.0704,16.0533,16.0647,3600.0
2006-11-06 14:10:00,28.13,28.14,28.12,28.14,4000.0,16.0647,16.0704,16.059,16.0704,4000.0
2006-11-06 14:20:00,28.14,28.15,28.14,28.15,2800.0,16.0704,16.0761,16.0704,16.0761,2800.0
2006-11-06 14:30:00,28.15,28.16,28.14,28.15,8000.0,16.0761,16.0819,16.0704,16.0761,8000.0
2006-11-06 14:40:00,28.15,28.17,28.15,28.17,1700.0,16.0761,16.0876,16.0761,16.0876,1700.0
2006-11-06 14:50:00,28.16,28.17,28.15,28.15,2800.0,16.0819,16.0876,16.0761,16.0761,2800.0
2006-11-06 15:00:00,28.16,28.23,28.16,28.23,5800.0,16.0819,16.1218,16.0819,16.1218,5800.0
2006-11-06 15:10:00,28.22,28.25,28.22,28.24,8800.0,16.1161,16.1333,16.1161,16.1275,8800.0
2006-11-06 15:20:00,28.25,28.27,28.23,28.27,7300.0,16.1333,16.1447,16.1218,16.1447,7300.0
2006-11-06 15:30:00,28.26,28.27,28.25,28.25,7400.0,16.139,16.1447,16.1333,16.1333,7400.0
2006-11-06 15:40:00,28.25,28.27,28.24,28.24,8600.0,16.1333,16.1447,16.1275,16.1275,8600.0
2006-11-06 15:50:00,28.23,28.24,28.19,28.2,22600.0,16.1218,16.1275,16.099,16.1047,22600.0
2006-11-07 09:30:00,28.2,28.28,28.2,28.28,6600.0,16.1047,16.1504,16.1047,16.1504,6600.0
2006-11-07 09:40:00,28.28,28.33,28.27,28.33,6100.0,16.1504,16.1789,16.1447,16.1789,6100.0
2006-11-07 09:50:00,28.32,28.33,28.3,28.31,7200.0,16.1732,16.1789,16.1618,16.1675,7200.0
2006-11-07 10:00:00,28.34,28.4,28.33,28.4,13500.0,16.1846,16.2189,16.1789,16.2189,13500.0
2006-11-07 10:10:00,28.4,28.52,28.4,28.51,37800.0,16.2189,16.2874,16.2189,16.2817,37800.0
2006-11-07 10:20:00,28.51,28.51,28.46,28.47,10200.0,16.2817,16.2817,16.2532,16.2589,10200.0
2006-11-07 10:30:00,28.49,28.51,28.48,28.5,3000.0,16.2703,16.2817,16.2646,16.276,3000.0
2006-11-07 10:40:00,28.49,28.5,28.49,28.49,400.0,16.2703,16.276,16.2703,16.2703,400.0
2006-11-07 10:50:00,28.5,28.5,28.44,28.44,2600.0,16.276,16.276,16.2418,16.2418,2600.0
2006-11-07 11:00:00,28.44,28.45,28.43,28.45,2100.0,16.2418,16.2475,16.236,16.2475,2100.0
2006-11-07 11:10:00,28.45,28.48,28.44,28.47,3500.0,16.2475,16.2646,16.2418,16.2589,3500.0
2006-11-07 11:20:00,28.45,28.46,28.44,28.46,1300.0,16.2475,16.2532,16.2418,16.2532,1300.0
2006-11-07 11:30:00,28.46,28.46,28.43,28.45,4200.0,16.2532,16.2532,16.236,16.2475,4200.0
2006-11-07 11:40:00,28.43,28.43,28.41,28.41,4000.0,16.236,16.236,16.2246,16.2246,4000.0
2006-11-07 11:50:00,28.41,28.42,28.4,28.4,3800.0,16.2246,16.2303,16.2189,16.2189,3800.0
2006-11-07 12:00:00,28.4,28.41,28.4,28.41,8800.0,16.2189,16.2246,16.2189,16.2246,8800.0
2006-11-07 12:10:00,28.41,28.42,28.4,28.4,10500.0,16.2246,16.2303,16.2189,16.2189,10500.0
2006-11-07 12:20:00,28.41,28.41,28.39,28.39,5300.0,16.2246,16.2246,16.2132,16.2132,5300.0
2006-11-07 12:30:00,28.38,28.39,28.38,28.38,1700.0,16.2075,16.2132,16.2075,16.2075,1700.0
2006-11-07 12:40:00,28.39,28.4,28.39,28.39,800.0,16.2132,16.2189,16.2132,16.2132,800.0
2006-11-07 12:50:00,28.4,28.42,28.39,28.4,2800.0,16.2189,16.2303,16.2132,16.2189,2800.0
2006-11-07 13:00:00,28.39,28.39,28.34,28.34,6700.0,16.2132,16.2132,16.1846,16.1846,6700.0
2006-11-07 13:10:00,28.35,28.35,28.34,28.34,1100.0,16.1904,16.1904,16.1846,16.1846,1100.0
2006-11-07 13:20:00,28.34,28.35,28.31,28.33,3800.0,16.1846,16.1904,16.1675,16.1789,3800.0
2006-11-07 13:30:00,28.32,28.33,28.31,28.33,3100.0,16.1732,16.1789,16.1675,16.1789,3100.0
2006-11-07 13:40:00,28.32,28.35,28.32,28.35,7200.0,16.1732,16.1904,16.1732,16.1904,7200.0
2006-11-07 13:50:00,28.33,28.34,28.33,28.33,2300.0,16.1789,16.1846,16.1789,16.1789,2300.0
2006-11-07 14:00:00,28.33,28.34,28.32,28.32,8900.0,16.1789,16.1846,16.1732,16.1732,8900.0
2006-11-07 14:10:00,28.31,28.32,28.31,28.32,2600.0,16.1675,16.1732,16.1675,16.1732,2600.0
2006-11-07 14:20:00,28.31,28.32,28.29,28.3,3400.0,16.1675,16.1732,16.1561,16.1618,3400.0
2006-11-07 14:30:00,28.28,28.3,28.27,28.29,5000.0,16.1504,16.1618,16.1447,16.1561,5000.0
2006-11-07 14:40:00,28.3,28.3,28.29,28.3,7200.0,16.1618,16.1618,16.1561,16.1618,7200.0
2006-11-07 14:50:00,28.3,28.3,28.29,28.3,5500.0,16.1618,16.1618,16.1561,16.1618,5500.0
2006-11-07 15:00:00,28.29,28.31,28.28,28.29,7600.0,16.1561,16.1675,16.1504,16.1561,7600.0
2006-11-07 15:10:00,28.29,28.29,28.27,28.28,4100.0,16.1561,16.1561,16.1447,16.1504,4100.0
2006-11-07 15:20:00,28.28,28.3,28.28,28.29,12200.0,16.1504,16.1618,16.1504,16.1561,12200.0
2006-11-07 15:30:00,28.29,28.34,28.29,28.31,12000.0,16.1561,16.1846,16.1561,16.1675,12000.0
2006-11-07 15:40:00,28.31,28.33,28.29,28.32,6200.0,16.1675,16.1789,16.1561,16.1732,6200.0
2006-11-07 15:50:00,28.32,28.32,28.23,28.25,39800.0,16.1732,16.1732,16.1218,16.1333,39800.0
2006-11-08 09:30:00,28.14,28.24,28.12,28.23,5900.0,16.0704,16.1275,16.059,16.1218,5900.0
2006-11-08 09:40:00,28.22,28.29,28.22,28.27,3800.0,16.1161,16.1561,16.1161,16.1447,3800.0
2006-11-08 09:50:00,28.28,28.35,28.28,28.33,4500.0,16.1504,16.1904,16.1504,16.1789,4500.0
2006-11-08 10:00:00,28.33,28.33,28.32,28.33,13900.0,16.1789,16.1789,16.1732,16.1789,13900.0
2006-11-08 10:10:00,28.33,28.33,28.3,28.31,4700.0,16.1789,16.1789,16.1618,16.1675,4700.0
2006-11-08 10:20:00,28.31,28.37,28.31,28.32,8400.0,16.1675,16.2018,16.1675,16.1732,8400.0
2006-11-08 10:30:00,28.31,28.4,28.29,28.39,7300.0,16.1675,16.2189,16.1561,16.2132,7300.0
2006-11-08 10:40:00,28.39,28.44,28.39,28.44,6600.0,16.2132,16.2418,16.2132,16.2418,6600.0
2006-11-08 10:50:00,28.44,28.46,28.43,28.44,6400.0,16.2418,16.2532,16.236,16.2418,6400.0
2006-11-08 11:00:00,28.44,28.45,28.4,28.41,8200.0,16.2418,16.2475,16.2189,16.2246,8200.0
2006-11-08 11:10:00,28.41,28.41,28.38,28.38,7400.0,16.2246,16.2246,16.2075,16.2075,7400.0
2006-11-08 11:20:00,28.37,28.39,28.32,28.33,14700.0,16.2018,16.2132,16.1732,16.1789,14700.0
2006-11-08 11:30:00,28.32,28.38,28.32,28.35,7700.0,16.1732,16.2075,16.1732,16.1904,7700.0
2006-11-08 11:40:00,28.36,28.39,28.34,28.39,4600.0,16.1961,16.2132,16.1846,16.2132,4600.0
2006-11-08 11:50:00,28.39,28.43,28.39,28.42,4300.0,16.2132,16.236,16.2132,16.2303,4300.0
2006-11-08 12:00:00,28.42,28.46,28.42,28.45,8100.0,16.2303,16.2532,16.2303,16.2475,8100.0
2006-11-08 12:10:00,28.46,28.47,28.44,28.44,6200.0,16.2532,16.2589,16.2418,16.2418,6200.0
2006-11-08 12:20:00,28.44,28.44,28.34,28.34,4000.0,16.2418,16.2418,16.1846,16.1846,4000.0
2006-11-08 12:30:00,28.34,28.34,28.3,28.3,5600.0,16.1846,16.1846,16.1618,16.1618,5600.0
2006-11-08 12:40:00,28.3,28.3,28.28,28.28,3300.0,16.1618,16.1618,16.1504,16.1504,3300.0
2006-11-08 12:50:00,28.28,28.36,28.28,28.34,13800.0,16.1504,16.1961,16.1504,16.1846,13800.0
2006-11-08 13:00:00,28.37,28.37,28.31,28.33,4400.0,16.2018,16.2018,16.1675,16.1789,4400.0
2006-11-08 13:10:00,28.31,28.34,28.31,28.34,2600.0,16.1675,16.1846,16.1675,16.1846,2600.0
2006-11-08 13:20:00,28.34,28.36,28.33,28.36,3500.0,16.1846,16.1961,16.1789,16.1961,3500.0
2006-11-08 13:30:00,28.35,28.44,28.35,28.43,5600.0,16.1904,16.2418,16.1904,16.236,5600.0
2006-11-08 13:40:00,28.43,28.43,28.4,28.41,4000.0,16.236,16.236,16.2189,16.2246,4000.0
2006-11-08 13:50:00,28.42,28.5,28.4,28.49,5500.0,16.2303,16.276,16.2189,16.2703,5500.0
2006-11-08 14:00:00,28.5,28.5,28.47,28.49,4300.0,16.276,16.276,16.2589,16.2703,4300.0
2006-11-08 14:10:00,28.49,28.55,28.48,28.51,5500.0,16.2703,16.3046,16.2646,16.2817,5500.0
2006-11-08 14:20:00,28.5,28.53,28.5,28.51,4900.0,16.276,16.2932,16.276,16.2817,4900.0
2006-11-08 14:30:00,28.5,28.53,28.49,28.51,5200.0,16.276,16.2932,16.2703,16.2817,5200.0
2006-11-08 14:40:00,28.51,28.51,28.5,28.51,5500.0,16.2817,16.2817,16.276,16.2817,5500.0
2006-11-08 14:50:00,28.51,28.52,28.5,28.52,4300.0,16.2817,16.2874,16.276,16.2874,4300.0
2006-11-08 15:00:00,28.51,28.51,28.47,28.5,8100.0,16.2817,16.2817,16.2589,16.276,8100.0
2006-11-08 15:10:00,28.49,28.5,28.47,28.47,11100.0,16.2703,16.276,16.2589,16.2589,11100.0
2006-11-08 15:20:00,28.47,28.49,28.47,28.48,5900.0,16.2589,16.2703,16.2589,16.2646,5900.0
2006-11-08 15:30:00,28.47,28.48,28.43,28.43,7300.0,16.2589,16.2646,16.236,16.236,7300.0
2006-11-08 15:40:00,28.43,28.44,28.42,28.43,3600.0,16.236,16.2418,16.2303,16.236,3600.0
2006-11-08 15:50:00,28.42,28.43,28.38,28.39,12300.0,16.2303,16.236,16.2075,16.2132,12300.0
2006-11-09 09:30:00,28.38,28.43,28.28,28.38,11900.0,16.2075,16.236,16.1504,16.2075,11900.0
2006-11-09 09:40:00,28.38,28.38,28.3,28.38,6100.0,16.2075,16.2075,16.1618,16.2075,6100.0
2006-11-09 09:50:00,28.34,28.34,28.32,28.32,1000.0,16.1846,16.1846,16.1732,16.1732,1000.0
2006-11-09 10:00:00,28.32,28.33,28.3,28.33,3500.0,16.1732,16.1789,16.1618,16.1789,3500.0
2006-11-09 10:10:00,28.33,28.33,28.25,28.27,6000.0,16.1789,16.1789,16.1333,16.1447,6000.0
2006-11-09 10:20:00,28.26,28.31,28.26,28.29,4500.0,16.139,16.1675,16.139,16.1561,4500.0
2006-11-09 10:30:00,28.28,28.28,28.25,28.28,7300.0,16.1504,16.1504,16.1333,16.1504,7300.0
2006-11-09 10:40:00,28.29,28.29,28.26,28.26,600.0,16.1561,16.1561,16.139,16.139,600.0
2006-11-09 10:50:00,28.27,28.31,28.26,28.31,4900.0,16.1447,16.1675,16.139,16.1675,4900.0
2006-11-09 11:00:00,28.32,28.33,28.29,28.33,4600.0,16.1732,16.1789,16.1561,16.1789,4600.0
2006-11-09 11:10:00,28.33,28.38,28.33,28.38,11700.0,16.1789,16.2075,16.1789,16.2075,11700.0
2006-11-09 11:20:00,28.36,28.36,28.34,28.34,2200.0,16.1961,16.1961,16.1846,16.1846,2200.0
2006-11-09 11:30:00,28.34,28.37,28.31,28.32,5700.0,16.1846,16.2018,16.1675,16.1732,5700.0
2006-11-09 11:40:00,28.31,28.32,28.27,28.27,4400.0,16.1675,16.1732,16.1447,16.1447,4400.0
2006-11-09 11:50:00,28.26,28.26,28.25,28.25,2900.0,16.139,16.139,16.1333,16.1333,2900.0
2006-11-09 12:00:00,28.26,28.26,28.2,28.22,5100.0,16.139,16.139,16.1047,16.1161,5100.0
2006-11-09 12:10:00,28.22,28.23,28.19,28.19,2400.0,16.1161,16.1218,16.099,16.099,2400.0
2006-11-09 12:20:00,28.18,28.19,28.14,28.14,5700.0,16.0933,16.099,16.0704,16.0704,5700.0
2006-11-09 12:30:00,28.15,28.15,28.13,28.13,8400.0,16.0761,16.0761,16.0647,16.0647,8400.0
2006-11-09 12:40:00,28.13,28.14,28.12,28.12,9900.0,16.0647,16.0704,16.059,16.059,9900.0
2006-11-09 12:50:00,28.12,28.12,28.08,28.1,6700.0,16.059,16.059,16.0362,16.0476,6700.0
2006-11-09 13:00:00,28.1,28.1,28.07,28.07,9300.0,16.0476,16.0476,16.0305,16.0305,9300.0
2006-11-09 13:10:00,28.08,28.09,28.07,28.08,5800.0,16.0362,16.0419,16.0305,16.0362,5800.0
2006-11-09 13:20:00,28.09,28.1,28.05,28.05,10900.0,16.0419,16.0476,16.019,16.019,10900.0
2006-11-09 13:30:00,28.05,28.08,28.05,28.08,3000.0,16.019,16.0362,16.019,16.0362,3000.0
2006-11-09 13:40:00,28.07,28.08,28.07,28.08,5300.0,16.0305,16.0362,16.0305,16.0362,5300.0
2006-11-09 13:50:00,28.07,28.09,28.05,28.09,11600.0,16.0305,16.0419,16.019,16.0419,11600.0
2006-11-09 14:00:00,28.08,28.14,28.08,28.12,7000.0,16.0362,16.0704,16.0362,16.059,7000.0
2006-11-09 14:10:00,28.12,28.12,28.08,28.09,4000.0,16.059,16.059,16.0362,16.0419,4000.0
2006-11-09 14:20:00,28.08,28.1,28.08,28.1,4800.0,16.0362,16.0476,16.0362,16.0476,4800.0
2006-11-09 14:30:00,28.1,28.12,28.1,28.1,4400.0,16.0476,16.059,16.0476,16.0476,4400.0
2006-11-09 14:40:00,28.09,28.11,28.08,28.11,5800.0,16.0419,16.0533,16.0362,16.0533,5800.0
2006-11-09 14:50:00,28.11,28.12,28.1,28.1,1800.0,16.0533,16.059,16.0476,16.0476,1800.0
2006-11-09 15:00:00,28.1,28.11,28.1,28.1,4100.0,16.0476,16.0533,16.0476,16.0476,4100.0
2006-11-09 15:10:00,28.09,28.11,28.07,28.11,8100.0,16.0419,16.0533,16.0305,16.0533,8100.0
2006-11-09 15:20:00,28.1,28.12,28.09,28.11,6500.0,16.0476,16.059,16.0419,16.0533,6500.0
2006-11-09 15:30:00,28.12,28.15,28.11,28.15,8100.0,16.059,16.0761,16.0533,16.0761,8100.0
2006-11-09 15:40:00,28.15,28.16,28.14,28.16,6000.0,16.0761,16.0819,16.0704,16.0819,6000.0
2006-11-09 15:50:00,28.15,28.18,28.15,28.18,16500.0,16.0761,16.0933,16.0761,16.0933,16500.0
2006-11-10 09:30:00,28.22,28.3,28.2,28.27,7000.0,16.1161,16.1618,16.1047,16.1447,7000.0
2006-11-10 09:40:00,28.27,28.28,28.18,28.27,9900.0,16.1447,16.1504,16.0933,16.1447,9900.0
2006-11-10 09:50:00,28.28,28.28,28.24,28.27,3000.0,16.1504,16.1504,16.1275,16.1447,3000.0
2006-11-10 10:00:00,28.3,28.36,28.28,28.28,3800.0,16.1618,16.1961,16.1504,16.1504,3800.0
2006-11-10 10:10:00,28.29,28.29,28.26,28.26,6200.0,16.1561,16.1561,16.139,16.139,6200.0
2006-11-10 10:20:00,28.29,28.29,28.22,28.22,10600.0,16.1561,16.1561,16.1161,16.1161,10600.0
2006-11-10 10:30:00,28.22,28.25,28.21,28.23,6200.0,16.1161,16.1333,16.1104,16.1218,6200.0
2006-11-10 10:40:00,28.22,28.24,28.21,28.23,6700.0,16.1161,16.1275,16.1104,16.1218,6700.0
2006-11-10 10:50:00,28.23,28.24,28.18,28.18,6900.0,16.1218,16.1275,16.0933,16.0933,6900.0
2006-11-10 11:00:00,28.17,28.2,28.17,28.2,6300.0,16.0876,16.1047,16.0876,16.1047,6300.0
2006-11-10 11:10:00,28.2,28.2,28.16,28.17,4500.0,16.1047,16.1047,16.0819,16.0876,4500.0
2006-11-10 11:20:00,28.18,28.22,28.18,28.19,3300.0,16.0933,16.1161,16.0933,16.099,3300.0
2006-11-10 11:30:00,28.2,28.21,28.19,28.2,4900.0,16.1047,16.1104,16.099,16.1047,4900.0
2006-11-10 11:40:00,28.2,28.21,28.17,28.17,5300.0,16.1047,16.1104,16.0876,16.0876,5300.0
2006-11-10 11:50:00,28.17,28.23,28.17,28.23,6100.0,16.0876,16.1218,16.0876,16.1218,6100.0
2006-11-10 12:00:00,28.21,28.23,28.21,28.21,3600.0,16.1104,16.1218,16.1104,16.1104,3600.0
2006-11-10 12:10:00,28.2,28.23,28.18,28.2,7500.0,16.1047,16.1218,16.0933,16.1047,7500.0
2006-11-10 12:20:00,28.18,28.24,28.18,28.24,5900.0,16.0933,16.1275,16.0933,16.1275,5900.0
2006-11-10 12:30:00,28.24,28.24,28.19,28.22,8900.0,16.1275,16.1275,16.099,16.1161,8900.0
2006-11-10 12:40:00,28.21,28.22,28.2,28.21,3700.0,16.1104,16.1161,16.1047,16.1104,3700.0
2006-11-10 12:50:00,28.2,28.2,28.18,28.18,3000.0,16.1047,16.1047,16.0933,16.0933,3000.0
2006-11-10 13:00:00,28.19,28.2,28.18,28.18,3100.0,16.099,16.1047,16.0933,16.0933,3100.0
2006-11-10 13:10:00,28.19,28.19,28.17,28.17,4000.0,16.099,16.099,16.0876,16.0876,4000.0
2006-11-10 13:20:00,28.18,28.18,28.16,28.16,3000.0,16.0933,16.0933,16.0819,16.0819,3000.0
2006-11-10 13:30:00,28.16,28.17,28.16,28.16,3200.0,16.0819,16.0876,16.0819,16.0819,3200.0
2006-11-10 13:40:00,28.16,28.17,28.16,28.17,7200.0,16.0819,16.0876,16.0819,16.0876,7200.0
2006-11-10 13:50:00,28.17,28.18,28.17,28.18,2300.0,16.0876,16.0933,16.0876,16.0933,2300.0
2006-11-10 14:00:00,28.18,28.2,28.16,28.2,2400.0,16.0933,16.1047,16.0819,16.1047,2400.0
2006-11-10 14:10:00,28.2,28.22,28.19,28.2,13200.0,16.1047,16.1161,16.099,16.1047,13200.0
2006-11-10 14:20:00,28.2,28.2,28.19,28.2,5500.0,16.1047,16.1047,16.099,16.1047,5500.0
2006-11-10 14:30:00,28.2,28.2,28.18,28.19,3000.0,16.1047,16.1047,16.0933,16.099,3000.0
2006-11-10 14:40:00,28.2,28.2,28.19,28.2,9900.0,16.1047,16.1047,16.099,16.1047,9900.0
2006-11-10 14:50:00,28.2,28.2,28.19,28.2,3500.0,16.1047,16.1047,16.099,16.1047,3500.0
2006-11-10 15:00:00,28.2,28.22,28.18,28.19,6200.0,16.1047,16.1161,16.0933,16.099,6200.0
2006-11-10 15:10:00,28.19,28.2,28.19,28.2,1700.0,16.099,16.1047,16.099,16.1047,1700.0
2006-11-10 15:20:00,28.2,28.2,28.19,28.19,5800.0,16.1047,16.1047,16.099,16.099,5800.0
2006-11-10 15:30:00,28.19,28.2,28.15,28.18,27900.0,16.099,16.1047,16.0761,16.0933,27900.0
2006-11-10 15:40:00,28.17,28.2,28.17,28.2,7300.0,16.0876,16.1047,16.0876,16.1047,7300.0
2006-11-10 15:50:00,28.18,28.2,28.18,28.19,10800.0,16.0933,16.1047,16.0933,16.099,10800.0
2006-11-13 09:30:00,28.19,28.25,28.19,28.24,3200.0,16.099,16.1333,16.099,16.1275,3200.0
2006-11-13 09:40:00,28.25,28.27,28.25,28.26,4700.0,16.1333,16.1447,16.1333,16.139,4700.0
2006-11-13 09:50:00,28.26,28.35,28.24,28.35,4600.0,16.139,16.1904,16.1275,16.1904,4600.0
2006-11-13 10:00:00,28.35,28.38,28.32,28.32,3100.0,16.1904,16.2075,16.1732,16.1732,3100.0
2006-11-13 10:10:00,28.32,28.35,28.27,28.29,8500.0,16.1732,16.1904,16.1447,16.1561,8500.0
2006-11-13 10:20:00,28.3,28.31,28.27,28.29,3300.0,16.1618,16.1675,16.1447,16.1561,3300.0
2006-11-13 10:30:00,28.28,28.31,28.28,28.28,5400.0,16.1504,16.1675,16.1504,16.1504,5400.0
2006-11-13 10:40:00,28.29,28.29,28.26,28.29,3100.0,16.1561,16.1561,16.139,16.1561,3100.0
2006-11-13 10:50:00,28.3,28.3,28.25,28.28,3600.0,16.1618,16.1618,16.1333,16.1504,3600.0
2006-11-13 11:00:00,28.27,28.32,28.27,28.32,3400.0,16.1447,16.1732,16.1447,16.1732,3400.0
2006-11-13 11:10:00,28.32,28.33,28.31,28.33,3700.0,16.1732,16.1789,16.1675,16.1789,3700.0
2006-11-13 11:20:00,28.33,28.34,28.31,28.32,3900.0,16.1789,16.1846,16.1675,16.1732,3900.0
2006-11-13 11:30:00,28.32,28.33,28.28,28.28,4500.0,16.1732,16.1789,16.1504,16.1504,4500.0
2006-11-13 11:40:00,28.3,28.33,28.29,28.33,6300.0,16.1618,16.1789,16.1561,16.1789,6300.0
2006-11-13 11:50:00,28.33,28.34,28.33,28.34,3800.0,16.1789,16.1846,16.1789,16.1846,3800.0
2006-11-13 12:00:00,28.34,28.36,28.34,28.35,5400.0,16.1846,16.1961,16.1846,16.1904,5400.0
2006-11-13 12:10:00,28.34,28.35,28.34,28.35,1500.0,16.1846,16.1904,16.1846,16.1904,1500.0
2006-11-13 12:20:00,28.35,28.36,28.32,28.32,5000.0,16.1904,16.1961,16.1732,16.1732,5000.0
2006-11-13 12:30:00,28.33,28.34,28.33,28.33,6600.0,16.1789,16.1846,16.1789,16.1789,6600.0
2006-11-13 12:40:00,28.33,28.33,28.31,28.31,3100.0,16.1789,16.1789,16.1675,16.1675,3100.0
2006-11-13 12:50:00,28.31,28.32,28.3,28.32,4100.0,16.1675,16.1732,16.1618,16.1732,4100.0
2006-11-13 13:00:00,28.31,28.32,28.3,28.32,4500.0,16.1675,16.1732,16.1618,16.1732,4500.0
2006-11-13 13:10:00,28.31,28.34,28.31,28.34,2400.0,16.1675,16.1846,16.1675,16.1846,2400.0
2006-11-13 13:20:00,28.32,28.32,28.3,28.31,2400.0,16.1732,16.1732,16.1618,16.1675,2400.0
2006-11-13 13:30:00,28.3,28.32,28.3,28.32,2400.0,16.1618,16.1732,16.1618,16.1732,2400.0
2006-11-13 13:40:00,28.3,28.31,28.28,28.31,4800.0,16.1618,16.1675,16.1504,16.1675,4800.0
2006-11-13 13:50:00,28.29,28.33,28.29,28.31,3900.0,16.1561,16.1789,16.1561,16.1675,3900.0
2006-11-13 14:00:00,28.32,28.32,28.29,28.31,1800.0,16.1732,16.1732,16.1561,16.1675,1800.0
2006-11-13 14:10:00,28.31,28.31,28.29,28.3,9000.0,16.1675,16.1675,16.1561,16.1618,9000.0
2006-11-13 14:20:00,28.29,28.33,28.29,28.32,1600.0,16.1561,16.1789,16.1561,16.1732,1600.0
2006-11-13 14:30:00,28.32,28.34,28.32,28.34,3300.0,16.1732,16.1846,16.1732,16.1846,3300.0
2006-11-13 14:40:00,28.34,28.38,28.32,28.38,5400.0,16.1846,16.2075,16.1732,16.2075,5400.0
2006-11-13 14:50:00,28.37,28.39,28.36,28.38,3800.0,16.2018,16.2132,16.1961,16.2075,3800.0
2006-11-13 15:00:00,28.38,28.38,28.32,28.33,3400.0,16.2075,16.2075,16.1732,16.1789,3400.0
2006-11-13 15:10:00,28.33,28.36,28.33,28.34,6800.0,16.1789,16.1961,16.1789,16.1846,6800.0
2006-11-13 15:20:00,28.35,28.35,28.32,28.34,4900.0,16.1904,16.1904,16.1732,16.1846,4900.0
2006-11-13 15:30:00,28.34,28.34,28.32,28.33,4900.0,16.1846,16.1846,16.1732,16.1789,4900.0
2006-11-13 15:40:00,28.32,28.32,28.31,28.32,5200.0,16.1732,16.1732,16.1675,16.1732,5200.0
2006-11-13 15:50:00,28.32,28.32,28.3,28.31,14300.0,16.1732,16.1732,16.1618,16.1675,14300.0
2006-11-14 09:30:00,28.31,28.36,28.3,28.35,6100.0,16.1675,16.1961,16.1618,16.1904,6100.0
2006-11-14 09:40:00,28.33,28.37,28.32,28.35,2100.0,16.1789,16.2018,16.1732,16.1904,2100.0
2006-11-14 09:50:00,28.35,28.36,28.31,28.33,4300.0,16.1904,16.1961,16.1675,16.1789,4300.0
2006-11-14 10:00:00,28.34,28.34,28.32,28.32,1900.0,16.1846,16.1846,16.1732,16.1732,1900.0
2006-11-14 10:10:00,28.32,28.32,28.25,28.26,4100.0,16.1732,16.1732,16.1333,16.139,4100.0
2006-11-14 10:20:00,28.25,28.25,28.22,28.22,2200.0,16.1333,16.1333,16.1161,16.1161,2200.0
2006-11-14 10:30:00,28.22,28.22,28.2,28.21,1100.0,16.1161,16.1161,16.1047,16.1104,1100.0
2006-11-14 10:40:00,28.21,28.21,28.18,28.18,4300.0,16.1104,16.1104,16.0933,16.0933,4300.0
2006-11-14 10:50:00,28.17,28.2,28.17,28.18,4700.0,16.0876,16.1047,16.0876,16.0933,4700.0
2006-11-14 11:00:00,28.18,28.18,28.16,28.17,5300.0,16.0933,16.0933,16.0819,16.0876,5300.0
2006-11-14 11:10:00,28.17,28.17,28.13,28.15,5600.0,16.0876,16.0876,16.0647,16.0761,5600.0
2006-11-14 11:20:00,28.15,28.15,28.12,28.14,4200.0,16.0761,16.0761,16.059,16.0704,4200.0
2006-11-14 11:30:00,28.13,28.13,28.1,28.11,4400.0,16.0647,16.0647,16.0476,16.0533,4400.0
2006-11-14 11:40:00,28.11,28.12,28.09,28.11,3900.0,16.0533,16.059,16.0419,16.0533,3900.0
2006-11-14 11:50:00,28.11,28.11,28.09,28.09,5200.0,16.0533,16.0533,16.0419,16.0419,5200.0
2006-11-14 12:00:00,28.08,28.15,28.08,28.15,12800.0,16.0362,16.0761,16.0362,16.0761,12800.0
2006-11-14 12:10:00,28.15,28.18,28.15,28.18,3500.0,16.0761,16.0933,16.0761,16.0933,3500.0
2006-11-14 12:20:00,28.19,28.19,28.17,28.17,4700.0,16.099,16.099,16.0876,16.0876,4700.0
2006-11-14 12:30:00,28.17,28.19,28.16,28.17,2500.0,16.0876,16.099,16.0819,16.0876,2500.0
2006-11-14 12:40:00,28.17,28.2,28.17,28.19,1900.0,16.0876,16.1047,16.0876,16.099,1900.0
2006-11-14 12:50:00,28.19,28.2,28.18,28.2,3600.0,16.099,16.1047,16.0933,16.1047,3600.0
2006-11-14 13:00:00,28.18,28.19,28.18,28.19,1700.0,16.0933,16.099,16.0933,16.099,1700.0
2006-11-14 13:10:00,28.19,28.2,28.18,28.19,3200.0,16.099,16.1047,16.0933,16.099,3200.0
2006-11-14 13:20:00,28.2,28.22,28.19,28.22,5700.0,16.1047,16.1161,16.099,16.1161,5700.0
2006-11-14 13:30:00,28.21,28.23,28.2,28.22,6100.0,16.1104,16.1218,16.1047,16.1161,6100.0
2006-11-14 13:40:00,28.22,28.23,28.2,28.21,2500.0,16.1161,16.1218,16.1047,16.1104,2500.0
2006-11-14 13:50:00,28.23,28.23,28.21,28.22,2800.0,16.1218,16.1218,16.1104,16.1161,2800.0
2006-11-14 14:00:00,28.21,28.24,28.19,28.23,14700.0,16.1104,16.1275,16.099,16.1218,14700.0
2006-11-14 14:10:00,28.22,28.22,28.2,28.2,4300.0,16.1161,16.1161,16.1047,16.1047,4300.0
2006-11-14 14:20:00,28.2,28.21,28.16,28.17,5900.0,16.1047,16.1104,16.0819,16.0876,5900.0
2006-11-14 14:30:00,28.17,28.18,28.15,28.18,6500.0,16.0876,16.0933,16.0761,16.0933,6500.0
2006-11-14 14:40:00,28.18,28.25,28.17,28.24,18200.0,16.0933,16.1333,16.0876,16.1275,18200.0
2006-11-14 14:50:00,28.24,28.26,28.22,28.25,8000.0,16.1275,16.139,16.1161,16.1333,8000.0
2006-11-14 15:00:00,28.25,28.31,28.25,28.29,7600.0,16.1333,16.1675,16.1333,16.1561,7600.0
2006-11-14 15:10:00,28.29,28.3,28.26,28.28,8300.0,16.1561,16.1618,16.139,16.1504,8300.0
2006-11-14 15:20:00,28.28,28.29,28.25,28.26,8100.0,16.1504,16.1561,16.1333,16.139,8100.0
2006-11-14 15:30:00,28.27,28.28,28.23,28.28,13200.0,16.1447,16.1504,16.1218,16.1504,13200.0
2006-11-14 15:40:00,28.28,28.32,28.28,28.32,13500.0,16.1504,16.1732,16.1504,16.1732,13500.0
2006-11-14 15:50:00,28.32,28.35,28.32,28.35,12500.0,16.1732,16.1904,16.1732,16.1904,12500.0
2006-11-15 09:30:00,28.37,28.52,28.37,28.52,12900.0,16.2018,16.2874,16.2018,16.2874,12900.0
2006-11-15 09:40:00,28.52,28.58,28.51,28.58,5800.0,16.2874,16.3217,16.2817,16.3217,5800.0
2006-11-15 09:50:00,28.57,28.65,28.55,28.64,33600.0,16.316,16.3617,16.3046,16.356,33600.0
2006-11-15 10:00:00,28.64,28.68,28.64,28.68,5500.0,16.356,16.3788,16.356,16.3788,5500.0
2006-11-15 10:10:00,28.68,28.68,28.62,28.68,12200.0,16.3788,16.3788,16.3446,16.3788,12200.0
2006-11-15 10:20:00,28.68,28.7,28.66,28.68,8600.0,16.3788,16.3902,16.3674,16.3788,8600.0
2006-11-15 10:30:00,28.68,28.73,28.68,28.71,9600.0,16.3788,16.4074,16.3788,16.396,9600.0
2006-11-15 10:40:00,28.69,28.72,28.69,28.7,4900.0,16.3845,16.4017,16.3845,16.3902,4900.0
2006-11-15 10:50:00,28.7,28.74,28.7,28.71,15500.0,16.3902,16.4131,16.3902,16.396,15500.0
2006-11-15 11:00:00,28.71,28.72,28.67,28.69,40200.0,16.396,16.4017,16.3731,16.3845,40200.0
2006-11-15 11:10:00,28.7,28.75,28.69,28.73,6800.0,16.3902,16.4188,16.3845,16.4074,6800.0
2006-11-15 11:20:00,28.73,28.75,28.73,28.75,6200.0,16.4074,16.4188,16.4074,16.4188,6200.0
2006-11-15 11:30:00,28.75,28.81,28.74,28.78,19500.0,16.4188,16.4531,16.4131,16.4359,19500.0
2006-11-15 11:40:00,28.77,28.8,28.77,28.8,11700.0,16.4302,16.4474,16.4302,16.4474,11700.0
2006-11-15 11:50:00,28.8,28.81,28.79,28.81,30800.0,16.4474,16.4531,16.4416,16.4531,30800.0
2006-11-15 12:00:00,28.81,28.82,28.8,28.81,7600.0,16.4531,16.4588,16.4474,16.4531,7600.0
2006-11-15 12:10:00,28.81,28.83,28.81,28.82,6200.0,16.4531,16.4645,16.4531,16.4588,6200.0
2006-11-15 12:20:00,28.82,28.87,28.81,28.86,10500.0,16.4588,16.4873,16.4531,16.4816,10500.0
2006-11-15 12:30:00,28.86,28.87,28.85,28.86,5500.0,16.4816,16.4873,16.4759,16.4816,5500.0
2006-11-15 12:40:00,28.84,28.86,28.8,28.8,9000.0,16.4702,16.4816,16.4474,16.4474,9000.0
2006-11-15 12:50:00,28.8,28.83,28.8,28.82,3700.0,16.4474,16.4645,16.4474,16.4588,3700.0
2006-11-15 13:00:00,28.82,28.83,28.82,28.83,7900.0,16.4588,16.4645,16.4588,16.4645,7900.0
2006-11-15 13:10:00,28.82,28.83,28.81,28.82,4400.0,16.4588,16.4645,16.4531,16.4588,4400.0
2006-11-15 13:20:00,28.8,28.8,28.79,28.8,3600.0,16.4474,16.4474,16.4416,16.4474,3600.0
2006-11-15 13:30:00,28.78,28.79,28.76,28.77,27800.0,16.4359,16.4416,16.4245,16.4302,27800.0
2006-11-15 13:40:00,28.76,28.77,28.75,28.77,7000.0,16.4245,16.4302,16.4188,16.4302,7000.0
2006-11-15 13:50:00,28.77,28.78,28.76,28.77,3000.0,16.4302,16.4359,16.4245,16.4302,3000.0
2006-11-15 14:00:00,28.77,28.77,28.72,28.77,8700.0,16.4302,16.4302,16.4017,16.4302,8700.0
2006-11-15 14:10:00,28.76,28.78,28.75,28.76,5700.0,16.4245,16.4359,16.4188,16.4245,5700.0
2006-11-15 14:20:00,28.76,28.76,28.73,28.74,10500.0,16.4245,16.4245,16.4074,16.4131,10500.0
2006-11-15 14:30:00,28.73,28.74,28.71,28.72,6700.0,16.4074,16.4131,16.396,16.4017,6700.0
2006-11-15 14:40:00,28.71,28.75,28.69,28.74,10500.0,16.396,16.4188,16.3845,16.4131,10500.0
2006-11-15 14:50:00,28.75,28.75,28.74,28.75,3700.0,16.4188,16.4188,16.4131,16.4188,3700.0
2006-11-15 15:00:00,28.75,28.76,28.72,28.73,9500.0,16.4188,16.4245,16.4017,16.4074,9500.0
2006-11-15 15:10:00,28.75,28.8,28.75,28.8,47000.0,16.4188,16.4474,16.4188,16.4474,47000.0
2006-11-15 15:20:00,28.81,28.83,28.8,28.8,9200.0,16.4531,16.4645,16.4474,16.4474,9200.0
2006-11-15 15:30:00,28.79,28.8,28.79,28.79,10200.0,16.4416,16.4474,16.4416,16.4416,10200.0
2006-11-15 15:40:00,28.78,28.79,28.75,28.78,12700.0,16.4359,16.4416,16.4188,16.4359,12700.0
2006-11-15 15:50:00,28.76,28.77,28.72,28.77,27600.0,16.4245,16.4302,16.4017,16.4302,27600.0
2006-11-16 09:30:00,28.86,28.87,28.83,28.84,10800.0,16.4816,16.4873,16.4645,16.4702,10800.0
2006-11-16 09:40:00,28.82,28.83,28.77,28.77,3800.0,16.4588,16.4645,16.4302,16.4302,3800.0
2006-11-16 09:50:00,28.76,28.81,28.74,28.8,7300.0,16.4245,16.4531,16.4131,16.4474,7300.0
2006-11-16 10:00:00,28.78,28.81,28.75,28.78,8100.0,16.4359,16.4531,16.4188,16.4359,8100.0
2006-11-16 10:10:00,28.77,28.79,28.76,28.79,11300.0,16.4302,16.4416,16.4245,16.4416,11300.0
2006-11-16 10:20:00,28.79,28.84,28.79,28.84,7100.0,16.4416,16.4702,16.4416,16.4702,7100.0
2006-11-16 10:30:00,28.85,28.87,28.85,28.87,10600.0,16.4759,16.4873,16.4759,16.4873,10600.0
2006-11-16 10:40:00,28.85,28.91,28.85,28.9,13300.0,16.4759,16.5102,16.4759,16.5045,13300.0
2006-11-16 10:50:00,28.89,28.9,28.86,28.88,6000.0,16.4987,16.5045,16.4816,16.493,6000.0
2006-11-16 11:00:00,28.88,28.88,28.79,28.8,21100.0,16.493,16.493,16.4416,16.4474,21100.0
2006-11-16 11:10:00,28.79,28.79,28.75,28.79,13200.0,16.4416,16.4416,16.4188,16.4416,13200.0
2006-11-16 11:20:00,28.79,28.8,28.79,28.8,8700.0,16.4416,16.4474,16.4416,16.4474,8700.0
2006-11-16 11:30:00,28.8,28.84,28.79,28.8,42000.0,16.4474,16.4702,16.4416,16.4474,42000.0
2006-11-16 11:40:00,28.79,28.81,28.75,28.8,48300.0,16.4416,16.4531,16.4188,16.4474,48300.0
2006-11-16 11:50:00,28.79,28.79,28.75,28.75,12100.0,16.4416,16.4416,16.4188,16.4188,12100.0
2006-11-16 12:00:00,28.76,28.8,28.75,28.79,7900.0,16.4245,16.4474,16.4188,16.4416,7900.0
2006-11-16 12:10:00,28.8,28.81,28.78,28.8,12400.0,16.4474,16.4531,16.4359,16.4474,12400.0
2006-11-16 12:20:00,28.8,28.81,28.78,28.81,4400.0,16.4474,16.4531,16.4359,16.4531,4400.0
2006-11-16 12:30:00,28.81,28.81,28.76,28.77,15100.0,16.4531,16.4531,16.4245,16.4302,15100.0
2006-11-16 12:40:00,28.77,28.79,28.77,28.79,7700.0,16.4302,16.4416,16.4302,16.4416,7700.0
2006-11-16 12:50:00,28.79,28.79,28.76,28.77,8400.0,16.4416,16.4416,16.4245,16.4302,8400.0
2006-11-16 13:00:00,28.75,28.76,28.73,28.76,8600.0,16.4188,16.4245,16.4074,16.4245,8600.0
2006-11-16 13:10:00,28.76,28.8,28.76,28.8,13700.0,16.4245,16.4474,16.4245,16.4474,13700.0
2006-11-16 13:20:00,28.8,28.8,28.79,28.8,5000.0,16.4474,16.4474,16.4416,16.4474,5000.0
2006-11-16 13:30:00,28.79,28.8,28.78,28.8,40700.0,16.4416,16.4474,16.4359,16.4474,40700.0
2006-11-16 13:40:00,28.8,28.85,28.79,28.85,13900.0,16.4474,16.4759,16.4416,16.4759,13900.0
2006-11-16 13:50:00,28.84,28.85,28.83,28.85,4400.0,16.4702,16.4759,16.4645,16.4759,4400.0
2006-11-16 14:00:00,28.84,28.86,28.81,28.86,7400.0,16.4702,16.4816,16.4531,16.4816,7400.0
2006-11-16 14:10:00,28.86,28.87,28.86,28.87,12400.0,16.4816,16.4873,16.4816,16.4873,12400.0
2006-11-16 14:20:00,28.87,28.88,28.87,28.87,17000.0,16.4873,16.493,16.4873,16.4873,17000.0
2006-11-16 14:30:00,28.87,28.87,28.85,28.86,11400.0,16.4873,16.4873,16.4759,16.4816,11400.0
2006-11-16 14:40:00,28.86,28.89,28.86,28.89,19700.0,16.4816,16.4987,16.4816,16.4987,19700.0
2006-11-16 14:50:00,28.89,28.91,28.88,28.91,14000.0,16.4987,16.5102,16.493,16.5102,14000.0
2006-11-16 15:00:00,28.91,28.91,28.89,28.9,24100.0,16.5102,16.5102,16.4987,16.5045,24100.0
2006-11-16 15:10:00,28.9,28.9,28.89,28.89,11500.0,16.5045,16.5045,16.4987,16.4987,11500.0
2006-11-16 15:20:00,28.89,28.89,28.86,28.87,7400.0,16.4987,16.4987,16.4816,16.4873,7400.0
2006-11-16 15:30:00,28.86,28.86,28.85,28.86,8000.0,16.4816,16.4816,16.4759,16.4816,8000.0
2006-11-16 15:40:00,28.86,28.95,28.84,28.86,35100.0,16.4816,16.533,16.4702,16.4816,35100.0
2006-11-16 15:50:00,28.86,28.86,28.81,28.84,23000.0,16.4816,16.4816,16.4531,16.4702,23000.0
2006-11-17 09:30:00,28.87,28.89,28.77,28.78,19700.0,16.4873,16.4987,16.4302,16.4359,19700.0
2006-11-17 09:40:00,28.78,28.83,28.78,28.82,6700.0,16.4359,16.4645,16.4359,16.4588,6700.0
2006-11-17 09:50:00,28.82,28.84,28.74,28.74,2600.0,16.4588,16.4702,16.4131,16.4131,2600.0
2006-11-17 10:00:00,28.73,28.74,28.68,28.68,9300.0,16.4074,16.4131,16.3788,16.3788,9300.0
2006-11-17 10:10:00,28.67,28.68,28.61,28.63,8700.0,16.3731,16.3788,16.3388,16.3503,8700.0
2006-11-17 10:20:00,28.63,28.63,28.57,28.57,3700.0,16.3503,16.3503,16.316,16.316,3700.0
2006-11-17 10:30:00,28.56,28.61,28.55,28.61,9800.0,16.3103,16.3388,16.3046,16.3388,9800.0
2006-11-17 10:40:00,28.6,28.6,28.56,28.56,5900.0,16.3331,16.3331,16.3103,16.3103,5900.0
2006-11-17 10:50:00,28.57,28.59,28.54,28.59,8400.0,16.316,16.3274,16.2989,16.3274,8400.0
2006-11-17 11:00:00,28.57,28.63,28.57,28.6,6000.0,16.316,16.3503,16.316,16.3331,6000.0
2006-11-17 11:10:00,28.59,28.61,28.57,28.61,5900.0,16.3274,16.3388,16.316,16.3388,5900.0
2006-11-17 11:20:00,28.64,28.69,28.63,28.69,3500.0,16.356,16.3845,16.3503,16.3845,3500.0
2006-11-17 11:30:00,28.69,28.71,28.68,28.71,6300.0,16.3845,16.396,16.3788,16.396,6300.0
2006-11-17 11:40:00,28.7,28.72,28.69,28.72,6100.0,16.3902,16.4017,16.3845,16.4017,6100.0
2006-11-17 11:50:00,28.72,28.72,28.71,28.72,3300.0,16.4017,16.4017,16.396,16.4017,3300.0
2006-11-17 12:00:00,28.71,28.78,28.71,28.78,6500.0,16.396,16.4359,16.396,16.4359,6500.0
2006-11-17 12:10:00,28.77,28.78,28.76,28.78,5300.0,16.4302,16.4359,16.4245,16.4359,5300.0
2006-11-17 12:20:00,28.76,28.76,28.75,28.75,5000.0,16.4245,16.4245,16.4188,16.4188,5000.0
2006-11-17 12:30:00,28.75,28.8,28.75,28.8,5900.0,16.4188,16.4474,16.4188,16.4474,5900.0
2006-11-17 12:40:00,28.78,28.79,28.76,28.77,2100.0,16.4359,16.4416,16.4245,16.4302,2100.0
2006-11-17 12:50:00,28.77,28.77,28.74,28.74,2000.0,16.4302,16.4302,16.4131,16.4131,2000.0
2006-11-17 13:00:00,28.74,28.74,28.74,28.74,1300.0,16.4131,16.4131,16.4131,16.4131,1300.0
2006-11-17 13:10:00,28.74,28.75,28.74,28.74,900.0,16.4131,16.4188,16.4131,16.4131,900.0
2006-11-17 13:20:00,28.74,28.75,28.74,28.74,2100.0,16.4131,16.4188,16.4131,16.4131,2100.0
2006-11-17 13:30:00,28.74,28.74,28.73,28.73,4000.0,16.4131,16.4131,16.4074,16.4074,4000.0
2006-11-17 13:40:00,28.74,28.74,28.72,28.72,2100.0,16.4131,16.4131,16.4017,16.4017,2100.0
2006-11-17 13:50:00,28.72,28.73,28.7,28.71,3300.0,16.4017,16.4074,16.3902,16.396,3300.0
2006-11-17 14:00:00,28.7,28.7,28.68,28.68,4300.0,16.3902,16.3902,16.3788,16.3788,4300.0
2006-11-17 14:10:00,28.69,28.73,28.68,28.71,10000.0,16.3845,16.4074,16.3788,16.396,10000.0
2006-11-17 14:20:00,28.7,28.71,28.69,28.7,5000.0,16.3902,16.396,16.3845,16.3902,5000.0
2006-11-17 14:30:00,28.7,28.7,28.68,28.69,5200.0,16.3902,16.3902,16.3788,16.3845,5200.0
2006-11-17 14:40:00,28.68,28.72,28.68,28.72,4600.0,16.3788,16.4017,16.3788,16.4017,4600.0
2006-11-17 14:50:00,28.72,28.72,28.71,28.71,3200.0,16.4017,16.4017,16.396,16.396,3200.0
2006-11-17 15:00:00,28.71,28.71,28.69,28.69,5400.0,16.396,16.396,16.3845,16.3845,5400.0
2006-11-17 15:10:00,28.7,28.75,28.69,28.74,13000.0,16.3902,16.4188,16.3845,16.4131,13000.0
2006-11-17 15:20:00,28.74,28.78,28.74,28.77,7800.0,16.4131,16.4359,16.4131,16.4302,7800.0
2006-11-17 15:30:00,28.76,28.85,28.76,28.82,24400.0,16.4245,16.4759,16.4245,16.4588,24400.0
2006-11-17 15:40:00,28.82,28.88,28.81,28.86,20000.0,16.4588,16.493,16.4531,16.4816,20000.0
2006-11-17 15:50:00,28.86,28.87,28.84,28.87,30000.0,16.4816,16.4873,16.4702,16.4873,30000.0
2006-11-20 09:30:00,28.93,28.99,28.93,28.97,11600.0,16.5216,16.5559,16.5216,16.5444,11600.0
2006-11-20 09:40:00,28.96,29.0,28.96,28.98,8500.0,16.5387,16.5616,16.5387,16.5501,8500.0
2006-11-20 09:50:00,28.98,29.03,28.93,29.03,14700.0,16.5501,16.5787,16.5216,16.5787,14700.0
2006-11-20 10:00:00,29.03,29.12,29.03,29.09,17500.0,16.5787,16.6301,16.5787,16.613,17500.0
2006-11-20 10:10:00,29.1,29.15,29.07,29.13,67400.0,16.6187,16.6472,16.6015,16.6358,67400.0
2006-11-20 10:20:00,29.14,29.15,29.11,29.11,5300.0,16.6415,16.6472,16.6244,16.6244,5300.0
2006-11-20 10:30:00,29.1,29.14,29.08,29.14,45300.0,16.6187,16.6415,16.6073,16.6415,45300.0
2006-11-20 10:40:00,29.13,29.14,29.05,29.1,7600.0,16.6358,16.6415,16.5901,16.6187,7600.0
2006-11-20 10:50:00,29.1,29.11,29.09,29.1,1500.0,16.6187,16.6244,16.613,16.6187,1500.0
2006-11-20 11:00:00,29.1,29.12,29.1,29.11,6600.0,16.6187,16.6301,16.6187,16.6244,6600.0
2006-11-20 11:10:00,29.1,29.1,29.03,29.03,8500.0,16.6187,16.6187,16.5787,16.5787,8500.0
2006-11-20 11:20:00,29.03,29.05,29.03,29.04,7100.0,16.5787,16.5901,16.5787,16.5844,7100.0
2006-11-20 11:30:00,29.05,29.06,29.05,29.06,4100.0,16.5901,16.5958,16.5901,16.5958,4100.0
2006-11-20 11:40:00,29.06,29.06,29.05,29.05,2700.0,16.5958,16.5958,16.5901,16.5901,2700.0
2006-11-20 11:50:00,29.05,29.06,29.05,29.05,900.0,16.5901,16.5958,16.5901,16.5901,900.0
2006-11-20 12:00:00,29.05,29.06,29.05,29.05,1500.0,16.5901,16.5958,16.5901,16.5901,1500.0
2006-11-20 12:10:00,29.05,29.09,29.05,29.09,4700.0,16.5901,16.613,16.5901,16.613,4700.0
2006-11-20 12:20:00,29.09,29.09,29.05,29.06,4200.0,16.613,16.613,16.5901,16.5958,4200.0
2006-11-20 12:30:00,29.06,29.08,29.06,29.07,4400.0,16.5958,16.6073,16.5958,16.6015,4400.0
2006-11-20 12:40:00,29.07,29.08,29.07,29.08,1000.0,16.6015,16.6073,16.6015,16.6073,1000.0
2006-11-20 12:50:00,29.06,29.09,29.06,29.08,4800.0,16.5958,16.613,16.5958,16.6073,4800.0
2006-11-20 13:00:00,29.09,29.09,29.08,29.08,4100.0,16.613,16.613,16.6073,16.6073,4100.0
2006-11-20 13:10:00,29.09,29.1,29.08,29.08,6800.0,16.613,16.6187,16.6073,16.6073,6800.0
2006-11-20 13:20:00,29.09,29.11,29.09,29.1,24600.0,16.613,16.6244,16.613,16.6187,24600.0
2006-11-20 13:30:00,29.1,29.11,29.09,29.09,2100.0,16.6187,16.6244,16.613,16.613,2100.0
2006-11-20 13:40:00,29.1,29.11,29.09,29.09,4600.0,16.6187,16.6244,16.613,16.613,4600.0
2006-11-20 13:50:00,29.1,29.11,29.08,29.09,3600.0,16.6187,16.6244,16.6073,16.613,3600.0
2006-11-20 14:00:00,29.09,29.12,29.09,29.12,6100.0,16.613,16.6301,16.613,16.6301,6100.0
2006-11-20 14:10:00,29.11,29.12,29.09,29.09,4200.0,16.6244,16.6301,16.613,16.613,4200.0
2006-11-20 14:20:00,29.09,29.1,29.05,29.05,3000.0,16.613,16.6187,16.5901,16.5901,3000.0
2006-11-20 14:30:00,29.06,29.06,29.0,29.01,9200.0,16.5958,16.5958,16.5616,16.5673,9200.0
2006-11-20 14:40:00,29.02,29.02,29.0,29.0,13600.0,16.573,16.573,16.5616,16.5616,13600.0
2006-11-20 14:50:00,29.0,29.03,29.0,29.03,11300.0,16.5616,16.5787,16.5616,16.5787,11300.0
2006-11-20 15:00:00,29.01,29.03,29.01,29.01,8500.0,16.5673,16.5787,16.5673,16.5673,8500.0
2006-11-20 15:10:00,29.0,29.04,29.0,29.02,10600.0,16.5616,16.5844,16.5616,16.573,10600.0
2006-11-20 15:20:00,29.03,29.05,29.03,29.03,4400.0,16.5787,16.5901,16.5787,16.5787,4400.0
2006-11-20 15:30:00,29.04,29.08,29.04,29.08,14400.0,16.5844,16.6073,16.5844,16.6073,14400.0
2006-11-20 15:40:00,29.09,29.13,29.09,29.1,20000.0,16.613,16.6358,16.613,16.6187,20000.0
2006-11-20 15:50:00,29.1,29.14,29.09,29.11,40500.0,16.6187,16.6415,16.613,16.6244,40500.0
2006-11-21 09:30:00,29.09,29.15,29.02,29.14,8700.0,16.613,16.6472,16.573,16.6415,8700.0
2006-11-21 09:40:00,29.14,29.18,29.13,29.14,8000.0,16.6415,16.6644,16.6358,16.6415,8000.0
2006-11-21 09:50:00,29.13,29.2,29.11,29.19,14400.0,16.6358,16.6758,16.6244,16.6701,14400.0
2006-11-21 10:00:00,29.19,29.24,29.17,29.22,13800.0,16.6701,16.6986,16.6587,16.6872,13800.0
2006-11-21 10:10:00,29.22,29.22,29.17,29.18,21200.0,16.6872,16.6872,16.6587,16.6644,21200.0
2006-11-21 10:20:00,29.18,29.18,29.13,29.14,3500.0,16.6644,16.6644,16.6358,16.6415,3500.0
2006-11-21 10:30:00,29.13,29.16,29.11,29.11,12900.0,16.6358,16.6529,16.6244,16.6244,12900.0
2006-11-21 10:40:00,29.12,29.13,29.08,29.13,22400.0,16.6301,16.6358,16.6073,16.6358,22400.0
2006-11-21 10:50:00,29.14,29.18,29.12,29.17,14100.0,16.6415,16.6644,16.6301,16.6587,14100.0
2006-11-21 11:00:00,29.2,29.26,29.19,29.24,62900.0,16.6758,16.7101,16.6701,16.6986,62900.0
2006-11-21 11:10:00,29.25,29.26,29.23,29.23,9200.0,16.7043,16.7101,16.6929,16.6929,9200.0
2006-11-21 11:20:00,29.23,29.26,29.2,29.26,9200.0,16.6929,16.7101,16.6758,16.7101,9200.0
2006-11-21 11:30:00,29.27,29.27,29.23,29.23,5900.0,16.7158,16.7158,16.6929,16.6929,5900.0
2006-11-21 11:40:00,29.23,29.23,29.18,29.19,4100.0,16.6929,16.6929,16.6644,16.6701,4100.0
2006-11-21 11:50:00,29.19,29.25,29.18,29.25,14700.0,16.6701,16.7043,16.6644,16.7043,14700.0
2006-11-21 12:00:00,29.25,29.32,29.25,29.29,16300.0,16.7043,16.7443,16.7043,16.7272,16300.0
2006-11-21 12:10:00,29.3,29.3,29.27,29.27,5700.0,16.7329,16.7329,16.7158,16.7158,5700.0
2006-11-21 12:20:00,29.28,29.28,29.23,29.24,17300.0,16.7215,16.7215,16.6929,16.6986,17300.0
2006-11-21 12:30:00,29.25,29.3,29.22,29.22,14600.0,16.7043,16.7329,16.6872,16.6872,14600.0
2006-11-21 12:40:00,29.23,29.23,29.21,29.21,1300.0,16.6929,16.6929,16.6815,16.6815,1300.0
2006-11-21 12:50:00,29.21,29.22,29.16,29.22,28100.0,16.6815,16.6872,16.6529,16.6872,28100.0
2006-11-21 13:00:00,29.23,29.23,29.19,29.19,8900.0,16.6929,16.6929,16.6701,16.6701,8900.0
2006-11-21 13:10:00,29.19,29.2,29.18,29.19,2100.0,16.6701,16.6758,16.6644,16.6701,2100.0
2006-11-21 13:20:00,29.19,29.21,29.17,29.18,11300.0,16.6701,16.6815,16.6587,16.6644,11300.0
2006-11-21 13:30:00,29.18,29.18,29.15,29.18,7600.0,16.6644,16.6644,16.6472,16.6644,7600.0
2006-11-21 13:40:00,29.18,29.18,29.12,29.15,8800.0,16.6644,16.6644,16.6301,16.6472,8800.0
2006-11-21 13:50:00,29.13,29.22,29.13,29.18,22600.0,16.6358,16.6872,16.6358,16.6644,22600.0
2006-11-21 14:00:00,29.17,29.21,29.14,29.14,4400.0,16.6587,16.6815,16.6415,16.6415,4400.0
2006-11-21 14:10:00,29.15,29.15,29.14,29.15,5900.0,16.6472,16.6472,16.6415,16.6472,5900.0
2006-11-21 14:20:00,29.14,29.15,29.13,29.14,10900.0,16.6415,16.6472,16.6358,16.6415,10900.0
2006-11-21 14:30:00,29.13,29.14,29.13,29.14,8700.0,16.6358,16.6415,16.6358,16.6415,8700.0
2006-11-21 14:40:00,29.13,29.24,29.13,29.24,26400.0,16.6358,16.6986,16.6358,16.6986,26400.0
2006-11-21 14:50:00,29.21,29.23,29.2,29.21,9100.0,16.6815,16.6929,16.6758,16.6815,9100.0
2006-11-21 15:00:00,29.2,29.21,29.18,29.21,38100.0,16.6758,16.6815,16.6644,16.6815,38100.0
2006-11-21 15:10:00,29.21,29.21,29.18,29.18,12600.0,16.6815,16.6815,16.6644,16.6644,12600.0
2006-11-21 15:20:00,29.17,29.18,29.14,29.14,11500.0,16.6587,16.6644,16.6415,16.6415,11500.0
2006-11-21 15:30:00,29.14,29.15,29.13,29.14,14700.0,16.6415,16.6472,16.6358,16.6415,14700.0
2006-11-21 15:40:00,29.14,29.15,29.13,29.15,11500.0,16.6415,16.6472,16.6358,16.6472,11500.0
2006-11-21 15:50:00,29.15,29.19,29.14,29.19,19300.0,16.6472,16.6701,16.6415,16.6701,19300.0
2006-11-22 09:30:00,29.19,29.25,29.13,29.2,8300.0,16.6701,16.7043,16.6358,16.6758,8300.0
2006-11-22 09:40:00,29.19,29.4,29.19,29.31,46000.0,16.6701,16.79,16.6701,16.7386,46000.0
2006-11-22 09:50:00,29.31,29.32,29.26,29.28,5900.0,16.7386,16.7443,16.7101,16.7215,5900.0
2006-11-22 10:00:00,29.27,29.31,29.23,29.31,11000.0,16.7158,16.7386,16.6929,16.7386,11000.0
2006-11-22 10:10:00,29.28,29.28,29.21,29.22,4900.0,16.7215,16.7215,16.6815,16.6872,4900.0
2006-11-22 10:20:00,29.24,29.3,29.23,29.3,8900.0,16.6986,16.7329,16.6929,16.7329,8900.0
2006-11-22 10:30:00,29.29,29.32,29.29,29.3,3200.0,16.7272,16.7443,16.7272,16.7329,3200.0
2006-11-22 10:40:00,29.29,29.34,29.29,29.33,6200.0,16.7272,16.7557,16.7272,16.75,6200.0
2006-11-22 10:50:00,29.33,29.33,29.27,29.31,8700.0,16.75,16.75,16.7158,16.7386,8700.0
2006-11-22 11:00:00,29.3,29.33,29.3,29.3,6100.0,16.7329,16.75,16.7329,16.7329,6100.0
2006-11-22 11:10:00,29.31,29.31,29.3,29.31,6100.0,16.7386,16.7386,16.7329,16.7386,6100.0
2006-11-22 11:20:00,29.32,29.33,29.32,29.32,3700.0,16.7443,16.75,16.7443,16.7443,3700.0
2006-11-22 11:30:00,29.33,29.34,29.3,29.3,14200.0,16.75,16.7557,16.7329,16.7329,14200.0
2006-11-22 11:40:00,29.3,29.32,29.3,29.31,7400.0,16.7329,16.7443,16.7329,16.7386,7400.0
2006-11-22 11:50:00,29.31,29.32,29.3,29.31,9200.0,16.7386,16.7443,16.7329,16.7386,9200.0
2006-11-22 12:00:00,29.31,29.32,29.3,29.31,13800.0,16.7386,16.7443,16.7329,16.7386,13800.0
2006-11-22 12:10:00,29.31,29.32,29.31,29.31,2100.0,16.7386,16.7443,16.7386,16.7386,2100.0
2006-11-22 12:20:00,29.31,29.33,29.31,29.32,10300.0,16.7386,16.75,16.7386,16.7443,10300.0
2006-11-22 12:30:00,29.32,29.33,29.32,29.32,7000.0,16.7443,16.75,16.7443,16.7443,7000.0
2006-11-22 12:40:00,29.32,29.34,29.32,29.34,10900.0,16.7443,16.7557,16.7443,16.7557,10900.0
2006-11-22 12:50:00,29.35,29.36,29.35,29.36,4900.0,16.7614,16.7672,16.7614,16.7672,4900.0
2006-11-22 13:00:00,29.34,29.38,29.34,29.36,22400.0,16.7557,16.7786,16.7557,16.7672,22400.0
2006-11-22 13:10:00,29.36,29.38,29.34,29.34,4900.0,16.7672,16.7786,16.7557,16.7557,4900.0
2006-11-22 13:20:00,29.34,29.37,29.34,29.35,4100.0,16.7557,16.7729,16.7557,16.7614,4100.0
2006-11-22 13:30:00,29.35,29.37,29.35,29.35,13800.0,16.7614,16.7729,16.7614,16.7614,13800.0
2006-11-22 13:40:00,29.36,29.38,29.35,29.36,13400.0,16.7672,16.7786,16.7614,16.7672,13400.0
2006-11-22 13:50:00,29.36,29.37,29.35,29.35,4400.0,16.7672,16.7729,16.7614,16.7614,4400.0
2006-11-22 14:00:00,29.35,29.36,29.35,29.36,6600.0,16.7614,16.7672,16.7614,16.7672,6600.0
2006-11-22 14:10:00,29.36,29.38,29.36,29.38,11200.0,16.7672,16.7786,16.7672,16.7786,11200.0
2006-11-22 14:20:00,29.36,29.38,29.36,29.37,5900.0,16.7672,16.7786,16.7672,16.7729,5900.0
2006-11-22 14:30:00,29.36,29.39,29.36,29.37,7000.0,16.7672,16.7843,16.7672,16.7729,7000.0
2006-11-22 14:40:00,29.38,29.41,29.38,29.41,7300.0,16.7786,16.7957,16.7786,16.7957,7300.0
2006-11-22 14:50:00,29.41,29.43,29.39,29.43,14100.0,16.7957,16.8071,16.7843,16.8071,14100.0
2006-11-22 15:00:00,29.43,29.43,29.42,29.42,4100.0,16.8071,16.8071,16.8014,16.8014,4100.0
2006-11-22 15:10:00,29.43,29.43,29.43,29.43,900.0,16.8071,16.8071,16.8071,16.8071,900.0
2006-11-22 15:20:00,29.41,29.46,29.41,29.46,36700.0,16.7957,16.8243,16.7957,16.8243,36700.0
2006-11-22 15:30:00,29.46,29.46,29.45,29.46,6700.0,16.8243,16.8243,16.8186,16.8243,6700.0
2006-11-22 15:40:00,29.46,29.46,29.44,29.45,26000.0,16.8243,16.8243,16.8128,16.8186,26000.0
2006-11-22 15:50:00,29.44,29.47,29.44,29.45,37500.0,16.8128,16.83,16.8128,16.8186,37500.0
2006-11-24 09:30:00,29.35,29.46,29.35,29.44,19800.0,16.7614,16.8243,16.7614,16.8128,19800.0
2006-11-24 09:40:00,29.46,29.48,29.45,29.46,7100.0,16.8243,16.8357,16.8186,16.8243,7100.0
2006-11-24 09:50:00,29.46,29.5,29.46,29.5,30300.0,16.8243,16.8471,16.8243,16.8471,30300.0
2006-11-24 10:00:00,29.5,29.59,29.5,29.56,11600.0,16.8471,16.8985,16.8471,16.8814,11600.0
2006-11-24 10:10:00,29.58,29.58,29.52,29.56,13600.0,16.8928,16.8928,16.8585,16.8814,13600.0
2006-11-24 10:20:00,29.56,29.59,29.56,29.58,10100.0,16.8814,16.8985,16.8814,16.8928,10100.0
2006-11-24 10:30:00,29.59,29.59,29.55,29.56,6700.0,16.8985,16.8985,16.8757,16.8814,6700.0
2006-11-24 10:40:00,29.55,29.57,29.55,29.57,4200.0,16.8757,16.8871,16.8757,16.8871,4200.0
2006-11-24 10:50:00,29.56,29.61,29.55,29.58,6800.0,16.8814,16.9099,16.8757,16.8928,6800.0
2006-11-24 11:00:00,29.58,29.65,29.58,29.62,14600.0,16.8928,16.9328,16.8928,16.9156,14600.0
2006-11-24 11:10:00,29.63,29.69,29.63,29.65,9500.0,16.9214,16.9556,16.9214,16.9328,9500.0
2006-11-24 11:20:00,29.66,29.68,29.63,29.65,7200.0,16.9385,16.9499,16.9214,16.9328,7200.0
2006-11-24 11:30:00,29.65,29.69,29.65,29.69,11300.0,16.9328,16.9556,16.9328,16.9556,11300.0
2006-11-24 11:40:00,29.69,29.74,29.69,29.74,13100.0,16.9556,16.9842,16.9556,16.9842,13100.0
2006-11-24 11:50:00,29.72,29.74,29.7,29.72,8300.0,16.9728,16.9842,16.9613,16.9728,8300.0
2006-11-24 12:00:00,29.72,29.73,29.71,29.71,6100.0,16.9728,16.9785,16.967,16.967,6100.0
2006-11-24 12:10:00,29.7,29.74,29.7,29.72,6200.0,16.9613,16.9842,16.9613,16.9728,6200.0
2006-11-24 12:20:00,29.73,29.73,29.71,29.72,6700.0,16.9785,16.9785,16.967,16.9728,6700.0
2006-11-24 12:30:00,29.72,29.72,29.7,29.71,9600.0,16.9728,16.9728,16.9613,16.967,9600.0
2006-11-24 12:40:00,29.71,29.72,29.7,29.72,14000.0,16.967,16.9728,16.9613,16.9728,14000.0
2006-11-24 12:50:00,29.72,29.72,29.7,29.71,10200.0,16.9728,16.9728,16.9613,16.967,10200.0
2006-11-24 13:00:00,29.7,29.73,29.7,29.73,6800.0,16.9613,16.9785,16.9613,16.9785,6800.0
2006-11-24 13:10:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:20:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:30:00,29.73,29.73,29.73,29.73,0.0,16.9785,16.9785,16.9785,16.9785,0.0
2006-11-24 13:40:00,30.17,30.17,30.17,30.17,100.0,17.2297,17.2297,17.2297,17.2297,100.0
2006-11-24 13:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:10:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:20:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:40:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 14:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:00:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:10:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:20:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:30:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:40:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-24 15:50:00,30.17,30.17,30.17,30.17,0.0,17.2297,17.2297,17.2297,17.2297,0.0
2006-11-27 09:30:00,29.65,29.65,29.5,29.5,32400.0,16.9328,16.9328,16.8471,16.8471,32400.0
2006-11-27 09:40:00,29.5,29.54,29.44,29.5,20200.0,16.8471,16.87,16.8128,16.8471,20200.0
2006-11-27 09:50:00,29.49,29.5,29.33,29.34,17800.0,16.8414,16.8471,16.75,16.7557,17800.0
2006-11-27 10:00:00,29.34,29.38,29.33,29.37,29200.0,16.7557,16.7786,16.75,16.7729,29200.0
2006-11-27 10:10:00,29.38,29.38,29.3,29.31,32700.0,16.7786,16.7786,16.7329,16.7386,32700.0
2006-11-27 10:20:00,29.31,29.31,29.26,29.28,15000.0,16.7386,16.7386,16.7101,16.7215,15000.0
2006-11-27 10:30:00,29.28,29.29,29.25,29.26,23900.0,16.7215,16.7272,16.7043,16.7101,23900.0
2006-11-27 10:40:00,29.26,29.27,29.24,29.26,31600.0,16.7101,16.7158,16.6986,16.7101,31600.0
2006-11-27 10:50:00,29.26,29.31,29.26,29.3,35100.0,16.7101,16.7386,16.7101,16.7329,35100.0
2006-11-27 11:00:00,29.29,29.3,29.28,29.29,14900.0,16.7272,16.7329,16.7215,16.7272,14900.0
2006-11-27 11:10:00,29.28,29.29,29.23,29.23,19600.0,16.7215,16.7272,16.6929,16.6929,19600.0
2006-11-27 11:20:00,29.24,29.24,29.11,29.11,13800.0,16.6986,16.6986,16.6244,16.6244,13800.0
2006-11-27 11:30:00,29.11,29.12,29.1,29.11,15800.0,16.6244,16.6301,16.6187,16.6244,15800.0
2006-11-27 11:40:00,29.11,29.11,29.07,29.08,15900.0,16.6244,16.6244,16.6015,16.6073,15900.0
2006-11-27 11:50:00,29.08,29.09,29.04,29.07,12200.0,16.6073,16.613,16.5844,16.6015,12200.0
2006-11-27 12:00:00,29.07,29.11,29.07,29.1,30700.0,16.6015,16.6244,16.6015,16.6187,30700.0
2006-11-27 12:10:00,29.1,29.11,29.1,29.11,7500.0,16.6187,16.6244,16.6187,16.6244,7500.0
2006-11-27 12:20:00,29.11,29.11,29.07,29.08,14200.0,16.6244,16.6244,16.6015,16.6073,14200.0
2006-11-27 12:30:00,29.08,29.08,29.04,29.07,11700.0,16.6073,16.6073,16.5844,16.6015,11700.0
2006-11-27 12:40:00,29.07,29.09,29.06,29.09,12000.0,16.6015,16.613,16.5958,16.613,12000.0
2006-11-27 12:50:00,29.09,29.1,29.07,29.07,15500.0,16.613,16.6187,16.6015,16.6015,15500.0
2006-11-27 13:00:00,29.07,29.07,29.05,29.05,4100.0,16.6015,16.6015,16.5901,16.5901,4100.0
2006-11-27 13:10:00,29.06,29.06,29.03,29.03,6300.0,16.5958,16.5958,16.5787,16.5787,6300.0
2006-11-27 13:20:00,29.03,29.04,29.03,29.04,8800.0,16.5787,16.5844,16.5787,16.5844,8800.0
2006-11-27 13:30:00,29.04,29.04,29.02,29.02,13700.0,16.5844,16.5844,16.573,16.573,13700.0
2006-11-27 13:40:00,29.03,29.03,29.02,29.03,4700.0,16.5787,16.5787,16.573,16.5787,4700.0
2006-11-27 13:50:00,29.03,29.03,29.02,29.02,7100.0,16.5787,16.5787,16.573,16.573,7100.0
2006-11-27 14:00:00,29.02,29.02,28.97,28.98,18100.0,16.573,16.573,16.5444,16.5501,18100.0
2006-11-27 14:10:00,28.98,28.99,28.97,28.98,7400.0,16.5501,16.5559,16.5444,16.5501,7400.0
2006-11-27 14:20:00,28.98,28.98,28.93,28.93,14400.0,16.5501,16.5501,16.5216,16.5216,14400.0
2006-11-27 14:30:00,28.94,28.94,28.9,28.91,13200.0,16.5273,16.5273,16.5045,16.5102,13200.0
2006-11-27 14:40:00,28.91,28.91,28.86,28.86,14100.0,16.5102,16.5102,16.4816,16.4816,14100.0
2006-11-27 14:50:00,28.86,28.87,28.85,28.85,15200.0,16.4816,16.4873,16.4759,16.4759,15200.0
2006-11-27 15:00:00,28.83,28.85,28.83,28.83,18600.0,16.4645,16.4759,16.4645,16.4645,18600.0
2006-11-27 15:10:00,28.85,28.86,28.84,28.86,14300.0,16.4759,16.4816,16.4702,16.4816,14300.0
2006-11-27 15:20:00,28.86,28.86,28.85,28.86,18600.0,16.4816,16.4816,16.4759,16.4816,18600.0
2006-11-27 15:30:00,28.86,28.86,28.85,28.86,18000.0,16.4816,16.4816,16.4759,16.4816,18000.0
2006-11-27 15:40:00,28.85,28.86,28.85,28.86,16900.0,16.4759,16.4816,16.4759,16.4816,16900.0
2006-11-27 15:50:00,28.86,28.87,28.85,28.87,39300.0,16.4816,16.4873,16.4759,16.4873,39300.0
2006-11-28 09:30:00,28.62,28.69,28.62,28.65,21500.0,16.3446,16.3845,16.3446,16.3617,21500.0
2006-11-28 09:40:00,28.63,28.64,28.6,28.62,26200.0,16.3503,16.356,16.3331,16.3446,26200.0
2006-11-28 09:50:00,28.62,28.62,28.57,28.6,16500.0,16.3446,16.3446,16.316,16.3331,16500.0
2006-11-28 10:00:00,28.61,28.68,28.6,28.68,16300.0,16.3388,16.3788,16.3331,16.3788,16300.0
2006-11-28 10:10:00,28.67,28.74,28.66,28.74,5800.0,16.3731,16.4131,16.3674,16.4131,5800.0
2006-11-28 10:20:00,28.74,28.87,28.73,28.87,10900.0,16.4131,16.4873,16.4074,16.4873,10900.0
2006-11-28 10:30:00,28.86,28.98,28.86,28.97,8300.0,16.4816,16.5501,16.4816,16.5444,8300.0
2006-11-28 10:40:00,28.98,29.0,28.97,28.99,8000.0,16.5501,16.5616,16.5444,16.5559,8000.0
2006-11-28 10:50:00,28.99,28.99,28.94,28.94,9000.0,16.5559,16.5559,16.5273,16.5273,9000.0
2006-11-28 11:00:00,28.94,28.98,28.93,28.93,8700.0,16.5273,16.5501,16.5216,16.5216,8700.0
2006-11-28 11:10:00,28.94,28.95,28.92,28.93,4100.0,16.5273,16.533,16.5159,16.5216,4100.0
2006-11-28 11:20:00,28.93,28.93,28.89,28.89,3100.0,16.5216,16.5216,16.4987,16.4987,3100.0
2006-11-28 11:30:00,28.88,28.91,28.87,28.91,11800.0,16.493,16.5102,16.4873,16.5102,11800.0
2006-11-28 11:40:00,28.91,28.92,28.86,28.87,9200.0,16.5102,16.5159,16.4816,16.4873,9200.0
2006-11-28 11:50:00,28.86,28.89,28.86,28.88,3700.0,16.4816,16.4987,16.4816,16.493,3700.0
2006-11-28 12:00:00,28.88,28.93,28.86,28.93,7500.0,16.493,16.5216,16.4816,16.5216,7500.0
2006-11-28 12:10:00,28.93,28.95,28.92,28.94,2800.0,16.5216,16.533,16.5159,16.5273,2800.0
2006-11-28 12:20:00,28.94,28.96,28.92,28.95,7500.0,16.5273,16.5387,16.5159,16.533,7500.0
2006-11-28 12:30:00,28.94,28.95,28.9,28.91,33000.0,16.5273,16.533,16.5045,16.5102,33000.0
2006-11-28 12:40:00,28.92,28.93,28.9,28.91,1700.0,16.5159,16.5216,16.5045,16.5102,1700.0
2006-11-28 12:50:00,28.9,28.93,28.9,28.93,4800.0,16.5045,16.5216,16.5045,16.5216,4800.0
2006-11-28 13:00:00,28.92,28.97,28.92,28.96,4700.0,16.5159,16.5444,16.5159,16.5387,4700.0
2006-11-28 13:10:00,28.97,28.97,28.93,28.93,5500.0,16.5444,16.5444,16.5216,16.5216,5500.0
2006-11-28 13:20:00,28.92,28.94,28.89,28.89,9200.0,16.5159,16.5273,16.4987,16.4987,9200.0
2006-11-28 13:30:00,28.9,28.92,28.9,28.92,5400.0,16.5045,16.5159,16.5045,16.5159,5400.0
2006-11-28 13:40:00,28.92,28.92,28.9,28.9,7600.0,16.5159,16.5159,16.5045,16.5045,7600.0
2006-11-28 13:50:00,28.91,28.91,28.9,28.9,3500.0,16.5102,16.5102,16.5045,16.5045,3500.0
2006-11-28 14:00:00,28.9,28.91,28.89,28.9,6900.0,16.5045,16.5102,16.4987,16.5045,6900.0
2006-11-28 14:10:00,28.9,28.97,28.9,28.96,14900.0,16.5045,16.5444,16.5045,16.5387,14900.0
2006-11-28 14:20:00,28.95,28.99,28.95,28.99,11400.0,16.533,16.5559,16.533,16.5559,11400.0
2006-11-28 14:30:00,28.99,29.03,28.99,29.02,18300.0,16.5559,16.5787,16.5559,16.573,18300.0
2006-11-28 14:40:00,29.02,29.06,29.02,29.05,12700.0,16.573,16.5958,16.573,16.5901,12700.0
2006-11-28 14:50:00,29.05,29.05,29.04,29.05,9200.0,16.5901,16.5901,16.5844,16.5901,9200.0
2006-11-28 15:00:00,29.05,29.06,29.04,29.06,19700.0,16.5901,16.5958,16.5844,16.5958,19700.0
2006-11-28 15:10:00,29.05,29.06,29.05,29.06,13100.0,16.5901,16.5958,16.5901,16.5958,13100.0
2006-11-28 15:20:00,29.06,29.08,29.06,29.07,13600.0,16.5958,16.6073,16.5958,16.6015,13600.0
2006-11-28 15:30:00,29.06,29.07,29.06,29.06,10000.0,16.5958,16.6015,16.5958,16.5958,10000.0
2006-11-28 15:40:00,29.07,29.07,29.03,29.04,11300.0,16.6015,16.6015,16.5787,16.5844,11300.0
2006-11-28 15:50:00,29.04,29.04,29.03,29.03,12400.0,16.5844,16.5844,16.5787,16.5787,12400.0
2006-11-29 09:30:00,29.08,29.16,29.07,29.12,17600.0,16.6073,16.6529,16.6015,16.6301,17600.0
2006-11-29 09:40:00,29.12,29.15,29.11,29.15,42300.0,16.6301,16.6472,16.6244,16.6472,42300.0
2006-11-29 09:50:00,29.14,29.2,29.14,29.18,14300.0,16.6415,16.6758,16.6415,16.6644,14300.0
2006-11-29 10:00:00,29.19,29.23,29.14,29.21,15600.0,16.6701,16.6929,16.6415,16.6815,15600.0
2006-11-29 10:10:00,29.21,29.23,29.13,29.14,13800.0,16.6815,16.6929,16.6358,16.6415,13800.0
2006-11-29 10:20:00,29.14,29.22,29.1,29.19,20400.0,16.6415,16.6872,16.6187,16.6701,20400.0
2006-11-29 10:30:00,29.19,29.21,29.17,29.21,3100.0,16.6701,16.6815,16.6587,16.6815,3100.0
2006-11-29 10:40:00,29.21,29.25,29.19,29.23,12500.0,16.6815,16.7043,16.6701,16.6929,12500.0
2006-11-29 10:50:00,29.24,29.24,29.18,29.19,7000.0,16.6986,16.6986,16.6644,16.6701,7000.0
2006-11-29 11:00:00,29.19,29.27,29.19,29.26,5900.0,16.6701,16.7158,16.6701,16.7101,5900.0
2006-11-29 11:10:00,29.27,29.32,29.26,29.32,16500.0,16.7158,16.7443,16.7101,16.7443,16500.0
2006-11-29 11:20:00,29.33,29.36,29.33,29.35,7000.0,16.75,16.7672,16.75,16.7614,7000.0
2006-11-29 11:30:00,29.36,29.36,29.35,29.35,7900.0,16.7672,16.7672,16.7614,16.7614,7900.0
2006-11-29 11:40:00,29.35,29.38,29.35,29.36,13300.0,16.7614,16.7786,16.7614,16.7672,13300.0
2006-11-29 11:50:00,29.36,29.37,29.35,29.37,4400.0,16.7672,16.7729,16.7614,16.7729,4400.0
2006-11-29 12:00:00,29.36,29.38,29.36,29.38,2300.0,16.7672,16.7786,16.7672,16.7786,2300.0
2006-11-29 12:10:00,29.37,29.37,29.35,29.35,7200.0,16.7729,16.7729,16.7614,16.7614,7200.0
2006-11-29 12:20:00,29.35,29.37,29.35,29.37,8400.0,16.7614,16.7729,16.7614,16.7729,8400.0
2006-11-29 12:30:00,29.36,29.36,29.35,29.36,4900.0,16.7672,16.7672,16.7614,16.7672,4900.0
2006-11-29 12:40:00,29.36,29.38,29.35,29.37,4600.0,16.7672,16.7786,16.7614,16.7729,4600.0
2006-11-29 12:50:00,29.37,29.37,29.35,29.35,7100.0,16.7729,16.7729,16.7614,16.7614,7100.0
2006-11-29 13:00:00,29.35,29.35,29.32,29.33,14400.0,16.7614,16.7614,16.7443,16.75,14400.0
2006-11-29 13:10:00,29.33,29.34,29.31,29.34,20500.0,16.75,16.7557,16.7386,16.7557,20500.0
2006-11-29 13:20:00,29.34,29.34,29.3,29.3,8800.0,16.7557,16.7557,16.7329,16.7329,8800.0
2006-11-29 13:30:00,29.29,29.3,29.2,29.21,14300.0,16.7272,16.7329,16.6758,16.6815,14300.0
2006-11-29 13:40:00,29.21,29.26,29.2,29.26,6900.0,16.6815,16.7101,16.6758,16.7101,6900.0
2006-11-29 13:50:00,29.25,29.25,29.23,29.23,15500.0,16.7043,16.7043,16.6929,16.6929,15500.0
2006-11-29 14:00:00,29.24,29.24,29.22,29.23,16500.0,16.6986,16.6986,16.6872,16.6929,16500.0
2006-11-29 14:10:00,29.23,29.24,29.2,29.2,38300.0,16.6929,16.6986,16.6758,16.6758,38300.0
2006-11-29 14:20:00,29.19,29.22,29.19,29.19,7300.0,16.6701,16.6872,16.6701,16.6701,7300.0
2006-11-29 14:30:00,29.18,29.25,29.18,29.25,10000.0,16.6644,16.7043,16.6644,16.7043,10000.0
2006-11-29 14:40:00,29.25,29.26,29.21,29.22,3800.0,16.7043,16.7101,16.6815,16.6872,3800.0
2006-11-29 14:50:00,29.22,29.28,29.22,29.24,7100.0,16.6872,16.7215,16.6872,16.6986,7100.0
2006-11-29 15:00:00,29.24,29.27,29.24,29.27,6200.0,16.6986,16.7158,16.6986,16.7158,6200.0
2006-11-29 15:10:00,29.27,29.28,29.25,29.26,6200.0,16.7158,16.7215,16.7043,16.7101,6200.0
2006-11-29 15:20:00,29.26,29.26,29.24,29.25,9500.0,16.7101,16.7101,16.6986,16.7043,9500.0
2006-11-29 15:30:00,29.25,29.31,29.25,29.3,11300.0,16.7043,16.7386,16.7043,16.7329,11300.0
2006-11-29 15:40:00,29.31,29.32,29.31,29.31,5600.0,16.7386,16.7443,16.7386,16.7386,5600.0
2006-11-29 15:50:00,29.32,29.34,29.31,29.32,21000.0,16.7443,16.7557,16.7386,16.7443,21000.0
2006-11-30 09:30:00,29.32,29.4,29.24,29.29,10300.0,16.7443,16.79,16.6986,16.7272,10300.0
2006-11-30 09:40:00,29.3,29.35,29.26,29.34,4200.0,16.7329,16.7614,16.7101,16.7557,4200.0
2006-11-30 09:50:00,29.34,29.35,29.3,29.31,10300.0,16.7557,16.7614,16.7329,16.7386,10300.0
2006-11-30 10:00:00,29.31,29.31,29.18,29.18,16100.0,16.7386,16.7386,16.6644,16.6644,16100.0
2006-11-30 10:10:00,29.19,29.27,29.19,29.23,10300.0,16.6701,16.7158,16.6701,16.6929,10300.0
2006-11-30 10:20:00,29.21,29.26,29.18,29.26,5900.0,16.6815,16.7101,16.6644,16.7101,5900.0
2006-11-30 10:30:00,29.29,29.29,29.21,29.25,3800.0,16.7272,16.7272,16.6815,16.7043,3800.0
2006-11-30 10:40:00,29.25,29.25,29.21,29.23,2700.0,16.7043,16.7043,16.6815,16.6929,2700.0
2006-11-30 10:50:00,29.24,29.29,29.23,29.23,4000.0,16.6986,16.7272,16.6929,16.6929,4000.0
2006-11-30 11:00:00,29.22,29.22,29.16,29.16,2700.0,16.6872,16.6872,16.6529,16.6529,2700.0
2006-11-30 11:10:00,29.16,29.17,29.14,29.15,6200.0,16.6529,16.6587,16.6415,16.6472,6200.0
2006-11-30 11:20:00,29.14,29.14,29.09,29.1,3400.0,16.6415,16.6415,16.613,16.6187,3400.0
2006-11-30 11:30:00,29.11,29.14,29.1,29.14,27500.0,16.6244,16.6415,16.6187,16.6415,27500.0
2006-11-30 11:40:00,29.16,29.19,29.16,29.19,5700.0,16.6529,16.6701,16.6529,16.6701,5700.0
2006-11-30 11:50:00,29.2,29.25,29.2,29.24,2900.0,16.6758,16.7043,16.6758,16.6986,2900.0
2006-11-30 12:00:00,29.24,29.27,29.23,29.27,5800.0,16.6986,16.7158,16.6929,16.7158,5800.0
2006-11-30 12:10:00,29.27,29.29,29.27,29.28,5800.0,16.7158,16.7272,16.7158,16.7215,5800.0
2006-11-30 12:20:00,29.29,29.34,29.29,29.34,5800.0,16.7272,16.7557,16.7272,16.7557,5800.0
2006-11-30 12:30:00,29.34,29.35,29.29,29.31,23600.0,16.7557,16.7614,16.7272,16.7386,23600.0
2006-11-30 12:40:00,29.32,29.37,29.32,29.35,9500.0,16.7443,16.7729,16.7443,16.7614,9500.0
2006-11-30 12:50:00,29.36,29.41,29.36,29.38,13800.0,16.7672,16.7957,16.7672,16.7786,13800.0
2006-11-30 13:00:00,29.38,29.39,29.36,29.37,12400.0,16.7786,16.7843,16.7672,16.7729,12400.0
2006-11-30 13:10:00,29.37,29.44,29.36,29.37,10100.0,16.7729,16.8128,16.7672,16.7729,10100.0
2006-11-30 13:20:00,29.37,29.4,29.35,29.4,8200.0,16.7729,16.79,16.7614,16.79,8200.0
2006-11-30 13:30:00,29.4,29.42,29.34,29.36,6900.0,16.79,16.8014,16.7557,16.7672,6900.0
2006-11-30 13:40:00,29.35,29.36,29.31,29.34,9600.0,16.7614,16.7672,16.7386,16.7557,9600.0
2006-11-30 13:50:00,29.33,29.34,29.33,29.33,4600.0,16.75,16.7557,16.75,16.75,4600.0
2006-11-30 14:00:00,29.33,29.35,29.3,29.33,11300.0,16.75,16.7614,16.7329,16.75,11300.0
2006-11-30 14:10:00,29.33,29.33,29.3,29.31,4900.0,16.75,16.75,16.7329,16.7386,4900.0
2006-11-30 14:20:00,29.31,29.31,29.27,29.28,12400.0,16.7386,16.7386,16.7158,16.7215,12400.0
2006-11-30 14:30:00,29.29,29.37,29.29,29.37,20700.0,16.7272,16.7729,16.7272,16.7729,20700.0
2006-11-30 14:40:00,29.37,29.4,29.35,29.38,17300.0,16.7729,16.79,16.7614,16.7786,17300.0
2006-11-30 14:50:00,29.37,29.42,29.36,29.39,23100.0,16.7729,16.8014,16.7672,16.7843,23100.0
2006-11-30 15:00:00,29.39,29.4,29.35,29.37,16400.0,16.7843,16.79,16.7614,16.7729,16400.0
2006-11-30 15:10:00,29.37,29.41,29.36,29.36,14300.0,16.7729,16.7957,16.7672,16.7672,14300.0
2006-11-30 15:20:00,29.36,29.39,29.36,29.39,11700.0,16.7672,16.7843,16.7672,16.7843,11700.0
2006-11-30 15:30:00,29.39,29.39,29.37,29.38,42400.0,16.7843,16.7843,16.7729,16.7786,42400.0
2006-11-30 15:40:00,29.38,29.44,29.38,29.4,35900.0,16.7786,16.8128,16.7786,16.79,35900.0
2006-11-30 15:50:00,29.4,29.4,29.28,29.28,58800.0,16.79,16.79,16.7215,16.7215,58800.0
2006-12-01 09:30:00,29.22,29.3,29.22,29.25,15100.0,16.6872,16.7329,16.6872,16.7043,15100.0
2006-12-01 09:40:00,29.23,29.25,29.16,29.21,16100.0,16.6929,16.7043,16.6529,16.6815,16100.0
2006-12-01 09:50:00,29.21,29.21,29.19,29.21,12000.0,16.6815,16.6815,16.6701,16.6815,12000.0
2006-12-01 10:00:00,29.19,29.19,29.08,29.1,21500.0,16.6701,16.6701,16.6073,16.6187,21500.0
2006-12-01 10:10:00,29.1,29.12,29.05,29.06,12000.0,16.6187,16.6301,16.5901,16.5958,12000.0
2006-12-01 10:20:00,29.07,29.09,28.99,28.99,6900.0,16.6015,16.613,16.5559,16.5559,6900.0
2006-12-01 10:30:00,28.98,28.99,28.91,28.92,11400.0,16.5501,16.5559,16.5102,16.5159,11400.0
2006-12-01 10:40:00,28.92,29.02,28.91,29.01,22200.0,16.5159,16.573,16.5102,16.5673,22200.0
2006-12-01 10:50:00,29.01,29.01,28.95,28.95,5500.0,16.5673,16.5673,16.533,16.533,5500.0
2006-12-01 11:00:00,28.96,29.0,28.96,28.99,4200.0,16.5387,16.5616,16.5387,16.5559,4200.0
2006-12-01 11:10:00,28.98,28.98,28.96,28.97,2300.0,16.5501,16.5501,16.5387,16.5444,2300.0
2006-12-01 11:20:00,28.96,28.99,28.95,28.98,8100.0,16.5387,16.5559,16.533,16.5501,8100.0
2006-12-01 11:30:00,28.98,29.0,28.96,29.0,8400.0,16.5501,16.5616,16.5387,16.5616,8400.0
2006-12-01 11:40:00,28.99,29.04,28.98,29.01,8300.0,16.5559,16.5844,16.5501,16.5673,8300.0
2006-12-01 11:50:00,29.01,29.02,28.99,29.02,13100.0,16.5673,16.573,16.5559,16.573,13100.0
2006-12-01 12:00:00,29.02,29.03,28.99,29.02,13100.0,16.573,16.5787,16.5559,16.573,13100.0
2006-12-01 12:10:00,29.02,29.07,29.02,29.07,6200.0,16.573,16.6015,16.573,16.6015,6200.0
2006-12-01 12:20:00,29.07,29.07,29.04,29.05,9200.0,16.6015,16.6015,16.5844,16.5901,9200.0
2006-12-01 12:30:00,29.05,29.06,29.05,29.06,11500.0,16.5901,16.5958,16.5901,16.5958,11500.0
2006-12-01 12:40:00,29.06,29.07,29.06,29.06,3700.0,16.5958,16.6015,16.5958,16.5958,3700.0
2006-12-01 12:50:00,29.07,29.09,29.05,29.06,16100.0,16.6015,16.613,16.5901,16.5958,16100.0
2006-12-01 13:00:00,29.06,29.06,29.0,29.0,9400.0,16.5958,16.5958,16.5616,16.5616,9400.0
2006-12-01 13:10:00,29.01,29.04,29.01,29.02,7100.0,16.5673,16.5844,16.5673,16.573,7100.0
2006-12-01 13:20:00,29.02,29.02,29.01,29.01,7800.0,16.573,16.573,16.5673,16.5673,7800.0
2006-12-01 13:30:00,29.01,29.01,28.99,28.99,9900.0,16.5673,16.5673,16.5559,16.5559,9900.0
2006-12-01 13:40:00,29.0,29.03,29.0,29.03,6700.0,16.5616,16.5787,16.5616,16.5787,6700.0
2006-12-01 13:50:00,29.03,29.03,29.01,29.02,13400.0,16.5787,16.5787,16.5673,16.573,13400.0
2006-12-01 14:00:00,29.02,29.04,29.0,29.04,12600.0,16.573,16.5844,16.5616,16.5844,12600.0
2006-12-01 14:10:00,29.04,29.05,29.01,29.01,15900.0,16.5844,16.5901,16.5673,16.5673,15900.0
2006-12-01 14:20:00,29.01,29.03,29.0,29.01,6000.0,16.5673,16.5787,16.5616,16.5673,6000.0
2006-12-01 14:30:00,29.0,29.01,28.98,28.99,5400.0,16.5616,16.5673,16.5501,16.5559,5400.0
2006-12-01 14:40:00,28.99,29.01,28.95,29.01,13500.0,16.5559,16.5673,16.533,16.5673,13500.0
2006-12-01 14:50:00,29.02,29.03,29.0,29.0,5300.0,16.573,16.5787,16.5616,16.5616,5300.0
2006-12-01 15:00:00,29.01,29.07,29.0,29.06,9800.0,16.5673,16.6015,16.5616,16.5958,9800.0
2006-12-01 15:10:00,29.06,29.07,29.05,29.07,14300.0,16.5958,16.6015,16.5901,16.6015,14300.0
2006-12-01 15:20:00,29.06,29.11,29.05,29.1,23600.0,16.5958,16.6244,16.5901,16.6187,23600.0
2006-12-01 15:30:00,29.1,29.1,29.06,29.07,28500.0,16.6187,16.6187,16.5958,16.6015,28500.0
2006-12-01 15:40:00,29.07,29.15,29.07,29.15,36300.0,16.6015,16.6472,16.6015,16.6472,36300.0
2006-12-01 15:50:00,29.15,29.21,29.15,29.17,22600.0,16.6472,16.6815,16.6472,16.6587,22600.0
2006-12-04 09:30:00,29.22,29.42,29.22,29.34,13700.0,16.6872,16.8014,16.6872,16.7557,13700.0
2006-12-04 09:40:00,29.33,29.49,29.33,29.4,13700.0,16.75,16.8414,16.75,16.79,13700.0
2006-12-04 09:50:00,29.41,29.42,29.38,29.39,16400.0,16.7957,16.8014,16.7786,16.7843,16400.0
2006-12-04 10:00:00,29.41,29.58,29.41,29.57,10600.0,16.7957,16.8928,16.7957,16.8871,10600.0
2006-12-04 10:10:00,29.57,29.6,29.57,29.6,6500.0,16.8871,16.9042,16.8871,16.9042,6500.0
2006-12-04 10:20:00,29.6,29.63,29.6,29.63,6500.0,16.9042,16.9214,16.9042,16.9214,6500.0
2006-12-04 10:30:00,29.62,29.63,29.53,29.53,13100.0,16.9156,16.9214,16.8642,16.8642,13100.0
2006-12-04 10:40:00,29.5,29.52,29.44,29.45,13200.0,16.8471,16.8585,16.8128,16.8186,13200.0
2006-12-04 10:50:00,29.44,29.47,29.4,29.42,14500.0,16.8128,16.83,16.79,16.8014,14500.0
2006-12-04 11:00:00,29.41,29.47,29.41,29.46,6500.0,16.7957,16.83,16.7957,16.8243,6500.0
2006-12-04 11:10:00,29.47,29.5,29.46,29.48,7200.0,16.83,16.8471,16.8243,16.8357,7200.0
2006-12-04 11:20:00,29.48,29.5,29.46,29.48,8800.0,16.8357,16.8471,16.8243,16.8357,8800.0
2006-12-04 11:30:00,29.48,29.49,29.47,29.48,6000.0,16.8357,16.8414,16.83,16.8357,6000.0
2006-12-04 11:40:00,29.47,29.48,29.45,29.45,7800.0,16.83,16.8357,16.8186,16.8186,7800.0
2006-12-04 11:50:00,29.45,29.46,29.44,29.44,9800.0,16.8186,16.8243,16.8128,16.8128,9800.0
2006-12-04 12:00:00,29.44,29.45,29.44,29.45,3500.0,16.8128,16.8186,16.8128,16.8186,3500.0
2006-12-04 12:10:00,29.44,29.45,29.44,29.45,4300.0,16.8128,16.8186,16.8128,16.8186,4300.0
2006-12-04 12:20:00,29.44,29.45,29.38,29.39,5500.0,16.8128,16.8186,16.7786,16.7843,5500.0
2006-12-04 12:30:00,29.4,29.4,29.39,29.4,4800.0,16.79,16.79,16.7843,16.79,4800.0
2006-12-04 12:40:00,29.39,29.41,29.39,29.4,10300.0,16.7843,16.7957,16.7843,16.79,10300.0
2006-12-04 12:50:00,29.39,29.41,29.38,29.41,6900.0,16.7843,16.7957,16.7786,16.7957,6900.0
2006-12-04 13:00:00,29.41,29.42,29.41,29.41,4800.0,16.7957,16.8014,16.7957,16.7957,4800.0
2006-12-04 13:10:00,29.42,29.43,29.41,29.42,6600.0,16.8014,16.8071,16.7957,16.8014,6600.0
2006-12-04 13:20:00,29.42,29.42,29.39,29.41,6600.0,16.8014,16.8014,16.7843,16.7957,6600.0
2006-12-04 13:30:00,29.41,29.44,29.41,29.43,7400.0,16.7957,16.8128,16.7957,16.8071,7400.0
2006-12-04 13:40:00,29.43,29.49,29.43,29.47,9800.0,16.8071,16.8414,16.8071,16.83,9800.0
2006-12-04 13:50:00,29.47,29.48,29.47,29.47,6700.0,16.83,16.8357,16.83,16.83,6700.0
2006-12-04 14:00:00,29.48,29.48,29.47,29.48,9300.0,16.8357,16.8357,16.83,16.8357,9300.0
2006-12-04 14:10:00,29.47,29.48,29.44,29.44,7200.0,16.83,16.8357,16.8128,16.8128,7200.0
2006-12-04 14:20:00,29.45,29.45,29.43,29.43,10500.0,16.8186,16.8186,16.8071,16.8071,10500.0
2006-12-04 14:30:00,29.44,29.48,29.44,29.47,9400.0,16.8128,16.8357,16.8128,16.83,9400.0
2006-12-04 14:40:00,29.48,29.48,29.46,29.48,10700.0,16.8357,16.8357,16.8243,16.8357,10700.0
2006-12-04 14:50:00,29.47,29.49,29.47,29.49,19600.0,16.83,16.8414,16.83,16.8414,19600.0
2006-12-04 15:00:00,29.49,29.51,29.48,29.51,8700.0,16.8414,16.8528,16.8357,16.8528,8700.0
2006-12-04 15:10:00,29.5,29.53,29.5,29.53,12600.0,16.8471,16.8642,16.8471,16.8642,12600.0
2006-12-04 15:20:00,29.53,29.56,29.52,29.55,14700.0,16.8642,16.8814,16.8585,16.8757,14700.0
2006-12-04 15:30:00,29.55,29.59,29.53,29.59,17600.0,16.8757,16.8985,16.8642,16.8985,17600.0
2006-12-04 15:40:00,29.59,29.65,29.58,29.61,34700.0,16.8985,16.9328,16.8928,16.9099,34700.0
2006-12-04 15:50:00,29.62,29.65,29.61,29.65,36800.0,16.9156,16.9328,16.9099,16.9328,36800.0
2006-12-05 09:30:00,29.76,29.9,29.74,29.74,20100.0,16.9956,17.0755,16.9842,16.9842,20100.0
2006-12-05 09:40:00,29.74,29.77,29.64,29.74,28300.0,16.9842,17.0013,16.9271,16.9842,28300.0
2006-12-05 09:50:00,29.74,29.8,29.74,29.8,6900.0,16.9842,17.0184,16.9842,17.0184,6900.0
2006-12-05 10:00:00,29.8,29.91,29.8,29.9,11400.0,17.0184,17.0813,17.0184,17.0755,11400.0
2006-12-05 10:10:00,29.89,29.93,29.89,29.93,8400.0,17.0698,17.0927,17.0698,17.0927,8400.0
2006-12-05 10:20:00,29.94,29.95,29.91,29.91,2900.0,17.0984,17.1041,17.0813,17.0813,2900.0
2006-12-05 10:30:00,29.92,29.94,29.91,29.94,7800.0,17.087,17.0984,17.0813,17.0984,7800.0
2006-12-05 10:40:00,29.93,29.94,29.89,29.91,12700.0,17.0927,17.0984,17.0698,17.0813,12700.0
2006-12-05 10:50:00,29.91,29.93,29.91,29.92,1400.0,17.0813,17.0927,17.0813,17.087,1400.0
2006-12-05 11:00:00,29.93,29.93,29.87,29.91,9500.0,17.0927,17.0927,17.0584,17.0813,9500.0
2006-12-05 11:10:00,29.91,29.92,29.88,29.92,5000.0,17.0813,17.087,17.0641,17.087,5000.0
2006-12-05 11:20:00,29.92,29.98,29.91,29.98,13200.0,17.087,17.1212,17.0813,17.1212,13200.0
2006-12-05 11:30:00,29.98,30.0,29.98,29.99,5600.0,17.1212,17.1327,17.1212,17.1269,5600.0
2006-12-05 11:40:00,29.99,30.0,29.97,29.99,9400.0,17.1269,17.1327,17.1155,17.1269,9400.0
2006-12-05 11:50:00,29.99,30.0,29.96,29.96,2400.0,17.1269,17.1327,17.1098,17.1098,2400.0
2006-12-05 12:00:00,29.94,29.95,29.92,29.93,15900.0,17.0984,17.1041,17.087,17.0927,15900.0
2006-12-05 12:10:00,29.92,29.93,29.9,29.91,12100.0,17.087,17.0927,17.0755,17.0813,12100.0
2006-12-05 12:20:00,29.91,29.92,29.91,29.92,7800.0,17.0813,17.087,17.0813,17.087,7800.0
2006-12-05 12:30:00,29.92,29.97,29.92,29.95,12800.0,17.087,17.1155,17.087,17.1041,12800.0
2006-12-05 12:40:00,29.95,29.95,29.92,29.92,4600.0,17.1041,17.1041,17.087,17.087,4600.0
2006-12-05 12:50:00,29.93,29.95,29.91,29.95,7700.0,17.0927,17.1041,17.0813,17.1041,7700.0
2006-12-05 13:00:00,29.95,29.97,29.95,29.96,5900.0,17.1041,17.1155,17.1041,17.1098,5900.0
2006-12-05 13:10:00,29.96,29.98,29.94,29.98,15600.0,17.1098,17.1212,17.0984,17.1212,15600.0
2006-12-05 13:20:00,29.98,29.98,29.94,29.98,27400.0,17.1212,17.1212,17.0984,17.1212,27400.0
2006-12-05 13:30:00,29.97,29.98,29.96,29.98,7900.0,17.1155,17.1212,17.1098,17.1212,7900.0
2006-12-05 13:40:00,29.98,30.0,29.97,29.99,9200.0,17.1212,17.1327,17.1155,17.1269,9200.0
2006-12-05 13:50:00,30.0,30.02,29.97,30.02,13700.0,17.1327,17.1441,17.1155,17.1441,13700.0
2006-12-05 14:00:00,30.02,30.02,29.98,30.01,7700.0,17.1441,17.1441,17.1212,17.1384,7700.0
2006-12-05 14:10:00,30.02,30.02,29.98,30.02,6800.0,17.1441,17.1441,17.1212,17.1441,6800.0
2006-12-05 14:20:00,30.02,30.06,30.02,30.05,19600.0,17.1441,17.1669,17.1441,17.1612,19600.0
2006-12-05 14:30:00,30.06,30.07,30.06,30.07,4200.0,17.1669,17.1726,17.1669,17.1726,4200.0
2006-12-05 14:40:00,30.07,30.07,30.06,30.06,5700.0,17.1726,17.1726,17.1669,17.1669,5700.0
2006-12-05 14:50:00,30.07,30.07,30.03,30.03,9200.0,17.1726,17.1726,17.1498,17.1498,9200.0
2006-12-05 15:00:00,30.01,30.04,30.01,30.02,7000.0,17.1384,17.1555,17.1384,17.1441,7000.0
2006-12-05 15:10:00,30.01,30.05,30.01,30.02,8200.0,17.1384,17.1612,17.1384,17.1441,8200.0
2006-12-05 15:20:00,30.02,30.04,29.98,30.02,15200.0,17.1441,17.1555,17.1212,17.1441,15200.0
2006-12-05 15:30:00,30.02,30.02,29.98,29.99,14600.0,17.1441,17.1441,17.1212,17.1269,14600.0
2006-12-05 15:40:00,30.0,30.01,29.98,30.01,18400.0,17.1327,17.1384,17.1212,17.1384,18400.0
2006-12-05 15:50:00,30.0,30.01,29.97,29.97,21000.0,17.1327,17.1384,17.1155,17.1155,21000.0
2006-12-06 09:30:00,29.98,30.11,29.9,30.11,23600.0,17.1212,17.1955,17.0755,17.1955,23600.0
2006-12-06 09:40:00,30.07,30.19,30.05,30.17,14100.0,17.1726,17.2412,17.1612,17.2297,14100.0
2006-12-06 09:50:00,30.17,30.17,30.14,30.14,2300.0,17.2297,17.2297,17.2126,17.2126,2300.0
2006-12-06 10:00:00,30.13,30.13,30.07,30.13,3600.0,17.2069,17.2069,17.1726,17.2069,3600.0
2006-12-06 10:10:00,30.13,30.18,30.13,30.18,5100.0,17.2069,17.2355,17.2069,17.2355,5100.0
2006-12-06 10:20:00,30.18,30.3,30.18,30.27,10600.0,17.2355,17.304,17.2355,17.2869,10600.0
2006-12-06 10:30:00,30.25,30.27,30.22,30.25,10000.0,17.2754,17.2869,17.2583,17.2754,10000.0
2006-12-06 10:40:00,30.25,30.32,30.25,30.32,12700.0,17.2754,17.3154,17.2754,17.3154,12700.0
2006-12-06 10:50:00,30.28,30.3,30.27,30.3,1300.0,17.2926,17.304,17.2869,17.304,1300.0
2006-12-06 11:00:00,30.3,30.3,30.24,30.25,5100.0,17.304,17.304,17.2697,17.2754,5100.0
2006-12-06 11:10:00,30.25,30.26,30.22,30.24,5400.0,17.2754,17.2811,17.2583,17.2697,5400.0
2006-12-06 11:20:00,30.24,30.24,30.19,30.19,4300.0,17.2697,17.2697,17.2412,17.2412,4300.0
2006-12-06 11:30:00,30.2,30.2,30.15,30.15,13100.0,17.2469,17.2469,17.2183,17.2183,13100.0
2006-12-06 11:40:00,30.16,30.16,30.07,30.07,9900.0,17.224,17.224,17.1726,17.1726,9900.0
2006-12-06 11:50:00,30.07,30.08,30.04,30.04,11400.0,17.1726,17.1783,17.1555,17.1555,11400.0
2006-12-06 12:00:00,30.04,30.07,30.04,30.06,3400.0,17.1555,17.1726,17.1555,17.1669,3400.0
2006-12-06 12:10:00,30.07,30.08,30.06,30.08,2600.0,17.1726,17.1783,17.1669,17.1783,2600.0
2006-12-06 12:20:00,30.07,30.1,30.07,30.1,2600.0,17.1726,17.1898,17.1726,17.1898,2600.0
2006-12-06 12:30:00,30.1,30.11,30.1,30.11,1600.0,17.1898,17.1955,17.1898,17.1955,1600.0
2006-12-06 12:40:00,30.11,30.16,30.11,30.15,3400.0,17.1955,17.224,17.1955,17.2183,3400.0
2006-12-06 12:50:00,30.18,30.19,30.18,30.19,1800.0,17.2355,17.2412,17.2355,17.2412,1800.0
2006-12-06 13:00:00,30.19,30.19,30.18,30.19,2400.0,17.2412,17.2412,17.2355,17.2412,2400.0
2006-12-06 13:10:00,30.19,30.19,30.18,30.19,1800.0,17.2412,17.2412,17.2355,17.2412,1800.0
2006-12-06 13:20:00,30.18,30.18,30.14,30.15,10400.0,17.2355,17.2355,17.2126,17.2183,10400.0
2006-12-06 13:30:00,30.13,30.15,30.13,30.14,5700.0,17.2069,17.2183,17.2069,17.2126,5700.0
2006-12-06 13:40:00,30.13,30.14,30.12,30.14,4800.0,17.2069,17.2126,17.2012,17.2126,4800.0
2006-12-06 13:50:00,30.14,30.15,30.13,30.15,8800.0,17.2126,17.2183,17.2069,17.2183,8800.0
2006-12-06 14:00:00,30.16,30.16,30.14,30.14,8200.0,17.224,17.224,17.2126,17.2126,8200.0
2006-12-06 14:10:00,30.15,30.16,30.14,30.16,7700.0,17.2183,17.224,17.2126,17.224,7700.0
2006-12-06 14:20:00,30.16,30.17,30.15,30.17,5700.0,17.224,17.2297,17.2183,17.2297,5700.0
2006-12-06 14:30:00,30.17,30.17,30.12,30.13,7500.0,17.2297,17.2297,17.2012,17.2069,7500.0
2006-12-06 14:40:00,30.12,30.13,30.12,30.13,7700.0,17.2012,17.2069,17.2012,17.2069,7700.0
2006-12-06 14:50:00,30.13,30.13,30.11,30.11,6000.0,17.2069,17.2069,17.1955,17.1955,6000.0
2006-12-06 15:00:00,30.12,30.13,30.1,30.11,6500.0,17.2012,17.2069,17.1898,17.1955,6500.0
2006-12-06 15:10:00,30.13,30.15,30.11,30.13,6200.0,17.2069,17.2183,17.1955,17.2069,6200.0
2006-12-06 15:20:00,30.12,30.13,30.1,30.13,6300.0,17.2012,17.2069,17.1898,17.2069,6300.0
2006-12-06 15:30:00,30.13,30.13,30.09,30.12,15200.0,17.2069,17.2069,17.1841,17.2012,15200.0
2006-12-06 15:40:00,30.12,30.13,30.07,30.09,22700.0,17.2012,17.2069,17.1726,17.1841,22700.0
2006-12-06 15:50:00,30.1,30.16,30.09,30.11,18200.0,17.1898,17.224,17.1841,17.1955,18200.0
2006-12-07 09:30:00,30.09,30.2,30.04,30.09,5200.0,17.1841,17.2469,17.1555,17.1841,5200.0
2006-12-07 09:40:00,30.07,30.17,30.07,30.15,2900.0,17.1726,17.2297,17.1726,17.2183,2900.0
2006-12-07 09:50:00,30.15,30.16,30.12,30.13,2600.0,17.2183,17.224,17.2012,17.2069,2600.0
2006-12-07 10:00:00,30.15,30.15,30.09,30.15,5100.0,17.2183,17.2183,17.1841,17.2183,5100.0
2006-12-07 10:10:00,30.14,30.18,30.13,30.18,4600.0,17.2126,17.2355,17.2069,17.2355,4600.0
2006-12-07 10:20:00,30.14,30.16,30.09,30.16,10200.0,17.2126,17.224,17.1841,17.224,10200.0
2006-12-07 10:30:00,30.16,30.16,30.12,30.15,3400.0,17.224,17.224,17.2012,17.2183,3400.0
2006-12-07 10:40:00,30.18,30.18,30.07,30.09,5700.0,17.2355,17.2355,17.1726,17.1841,5700.0
2006-12-07 10:50:00,30.1,30.12,30.08,30.11,6000.0,17.1898,17.2012,17.1783,17.1955,6000.0
2006-12-07 11:00:00,30.12,30.16,30.11,30.12,13000.0,17.2012,17.224,17.1955,17.2012,13000.0
2006-12-07 11:10:00,30.11,30.12,30.1,30.12,1900.0,17.1955,17.2012,17.1898,17.2012,1900.0
2006-12-07 11:20:00,30.12,30.12,30.09,30.11,4400.0,17.2012,17.2012,17.1841,17.1955,4400.0
2006-12-07 11:30:00,30.12,30.18,30.11,30.13,7400.0,17.2012,17.2355,17.1955,17.2069,7400.0
2006-12-07 11:40:00,30.13,30.15,30.12,30.13,4800.0,17.2069,17.2183,17.2012,17.2069,4800.0
2006-12-07 11:50:00,30.12,30.15,30.1,30.1,6200.0,17.2012,17.2183,17.1898,17.1898,6200.0
2006-12-07 12:00:00,30.11,30.11,30.07,30.1,5200.0,17.1955,17.1955,17.1726,17.1898,5200.0
2006-12-07 12:10:00,30.1,30.13,30.07,30.13,6500.0,17.1898,17.2069,17.1726,17.2069,6500.0
2006-12-07 12:20:00,30.11,30.12,30.1,30.1,1200.0,17.1955,17.2012,17.1898,17.1898,1200.0
2006-12-07 12:30:00,30.09,30.1,30.08,30.1,3000.0,17.1841,17.1898,17.1783,17.1898,3000.0
2006-12-07 12:40:00,30.13,30.13,30.08,30.11,6400.0,17.2069,17.2069,17.1783,17.1955,6400.0
2006-12-07 12:50:00,30.12,30.13,30.12,30.13,3600.0,17.2012,17.2069,17.2012,17.2069,3600.0
2006-12-07 13:00:00,30.13,30.15,30.12,30.15,2300.0,17.2069,17.2183,17.2012,17.2183,2300.0
2006-12-07 13:10:00,30.13,30.14,30.13,30.14,400.0,17.2069,17.2126,17.2069,17.2126,400.0
2006-12-07 13:20:00,30.14,30.17,30.09,30.11,8200.0,17.2126,17.2297,17.1841,17.1955,8200.0
2006-12-07 13:30:00,30.14,30.16,30.14,30.16,2100.0,17.2126,17.224,17.2126,17.224,2100.0
2006-12-07 13:40:00,30.16,30.2,30.16,30.19,3100.0,17.224,17.2469,17.224,17.2412,3100.0
2006-12-07 13:50:00,30.2,30.22,30.2,30.2,3200.0,17.2469,17.2583,17.2469,17.2469,3200.0
2006-12-07 14:00:00,30.18,30.21,30.18,30.18,1600.0,17.2355,17.2526,17.2355,17.2355,1600.0
2006-12-07 14:10:00,30.18,30.18,30.15,30.15,1900.0,17.2355,17.2355,17.2183,17.2183,1900.0
2006-12-07 14:20:00,30.16,30.16,30.13,30.14,4300.0,17.224,17.224,17.2069,17.2126,4300.0
2006-12-07 14:30:00,30.14,30.17,30.12,30.17,12400.0,17.2126,17.2297,17.2012,17.2297,12400.0
2006-12-07 14:40:00,30.18,30.18,30.14,30.15,8300.0,17.2355,17.2355,17.2126,17.2183,8300.0
2006-12-07 14:50:00,30.15,30.15,30.13,30.14,4900.0,17.2183,17.2183,17.2069,17.2126,4900.0
2006-12-07 15:00:00,30.14,30.15,30.11,30.13,5900.0,17.2126,17.2183,17.1955,17.2069,5900.0
2006-12-07 15:10:00,30.13,30.14,30.11,30.12,5600.0,17.2069,17.2126,17.1955,17.2012,5600.0
2006-12-07 15:20:00,30.11,30.11,30.06,30.07,15000.0,17.1955,17.1955,17.1669,17.1726,15000.0
2006-12-07 15:30:00,30.06,30.12,30.04,30.11,9500.0,17.1669,17.2012,17.1555,17.1955,9500.0
2006-12-07 15:40:00,30.11,30.12,30.09,30.1,7400.0,17.1955,17.2012,17.1841,17.1898,7400.0
2006-12-07 15:50:00,30.11,30.11,30.09,30.11,12800.0,17.1955,17.1955,17.1841,17.1955,12800.0
2006-12-08 09:30:00,29.99,29.99,29.86,29.94,10900.0,17.1269,17.1269,17.0527,17.0984,10900.0
2006-12-08 09:40:00,29.96,30.0,29.96,29.98,11000.0,17.1098,17.1327,17.1098,17.1212,11000.0
2006-12-08 09:50:00,29.99,29.99,29.95,29.96,3000.0,17.1269,17.1269,17.1041,17.1098,3000.0
2006-12-08 10:00:00,29.93,29.93,29.88,29.9,2400.0,17.0927,17.0927,17.0641,17.0755,2400.0
2006-12-08 10:10:00,29.9,29.98,29.9,29.96,7400.0,17.0755,17.1212,17.0755,17.1098,7400.0
2006-12-08 10:20:00,29.97,30.0,29.95,30.0,4600.0,17.1155,17.1327,17.1041,17.1327,4600.0
2006-12-08 10:30:00,30.0,30.07,30.0,30.07,5300.0,17.1327,17.1726,17.1327,17.1726,5300.0
2006-12-08 10:40:00,30.07,30.09,30.06,30.09,4700.0,17.1726,17.1841,17.1669,17.1841,4700.0
2006-12-08 10:50:00,30.09,30.11,30.07,30.09,5800.0,17.1841,17.1955,17.1726,17.1841,5800.0
2006-12-08 11:00:00,30.09,30.15,30.09,30.13,7600.0,17.1841,17.2183,17.1841,17.2069,7600.0
2006-12-08 11:10:00,30.12,30.16,30.12,30.16,4800.0,17.2012,17.224,17.2012,17.224,4800.0
2006-12-08 11:20:00,30.16,30.19,30.16,30.17,2500.0,17.224,17.2412,17.224,17.2297,2500.0
2006-12-08 11:30:00,30.16,30.21,30.16,30.19,10900.0,17.224,17.2526,17.224,17.2412,10900.0
2006-12-08 11:40:00,30.19,30.25,30.19,30.22,6100.0,17.2412,17.2754,17.2412,17.2583,6100.0
2006-12-08 11:50:00,30.23,30.23,30.19,30.19,1500.0,17.264,17.264,17.2412,17.2412,1500.0
2006-12-08 12:00:00,30.19,30.2,30.14,30.15,2600.0,17.2412,17.2469,17.2126,17.2183,2600.0
2006-12-08 12:10:00,30.15,30.19,30.15,30.16,6600.0,17.2183,17.2412,17.2183,17.224,6600.0
2006-12-08 12:20:00,30.17,30.18,30.14,30.17,6300.0,17.2297,17.2355,17.2126,17.2297,6300.0
2006-12-08 12:30:00,30.16,30.16,30.13,30.14,2400.0,17.224,17.224,17.2069,17.2126,2400.0
2006-12-08 12:40:00,30.12,30.14,30.12,30.13,2600.0,17.2012,17.2126,17.2012,17.2069,2600.0
2006-12-08 12:50:00,30.14,30.15,30.11,30.15,2900.0,17.2126,17.2183,17.1955,17.2183,2900.0
2006-12-08 13:00:00,30.15,30.15,30.15,30.15,1400.0,17.2183,17.2183,17.2183,17.2183,1400.0
2006-12-08 13:10:00,30.13,30.16,30.11,30.15,3800.0,17.2069,17.224,17.1955,17.2183,3800.0
2006-12-08 13:20:00,30.15,30.15,30.13,30.13,1900.0,17.2183,17.2183,17.2069,17.2069,1900.0
2006-12-08 13:30:00,30.15,30.17,30.11,30.13,4200.0,17.2183,17.2297,17.1955,17.2069,4200.0
2006-12-08 13:40:00,30.14,30.14,30.08,30.1,6800.0,17.2126,17.2126,17.1783,17.1898,6800.0
2006-12-08 13:50:00,30.08,30.1,30.08,30.1,4000.0,17.1783,17.1898,17.1783,17.1898,4000.0
2006-12-08 14:00:00,30.1,30.1,30.08,30.09,3700.0,17.1898,17.1898,17.1783,17.1841,3700.0
2006-12-08 14:10:00,30.09,30.12,30.08,30.12,7000.0,17.1841,17.2012,17.1783,17.2012,7000.0
2006-12-08 14:20:00,30.13,30.13,30.11,30.11,1600.0,17.2069,17.2069,17.1955,17.1955,1600.0
2006-12-08 14:30:00,30.12,30.12,30.08,30.08,7300.0,17.2012,17.2012,17.1783,17.1783,7300.0
2006-12-08 14:40:00,30.09,30.15,30.09,30.15,7000.0,17.1841,17.2183,17.1841,17.2183,7000.0
2006-12-08 14:50:00,30.15,30.16,30.1,30.16,8500.0,17.2183,17.224,17.1898,17.224,8500.0
2006-12-08 15:00:00,30.13,30.13,30.11,30.12,8500.0,17.2069,17.2069,17.1955,17.2012,8500.0
2006-12-08 15:10:00,30.12,30.13,30.09,30.11,6200.0,17.2012,17.2069,17.1841,17.1955,6200.0
2006-12-08 15:20:00,30.11,30.11,30.09,30.1,3700.0,17.1955,17.1955,17.1841,17.1898,3700.0
2006-12-08 15:30:00,30.1,30.1,30.08,30.1,7800.0,17.1898,17.1898,17.1783,17.1898,7800.0
2006-12-08 15:40:00,30.1,30.1,30.08,30.09,5100.0,17.1898,17.1898,17.1783,17.1841,5100.0
2006-12-08 15:50:00,30.07,30.14,30.07,30.11,21600.0,17.1726,17.2126,17.1726,17.1955,21600.0
2006-12-11 09:30:00,30.0,30.0,29.89,29.93,11300.0,17.1327,17.1327,17.0698,17.0927,11300.0
2006-12-11 09:40:00,29.93,30.0,29.92,29.97,13300.0,17.0927,17.1327,17.087,17.1155,13300.0
2006-12-11 09:50:00,29.97,30.06,29.97,30.05,20500.0,17.1155,17.1669,17.1155,17.1612,20500.0
2006-12-11 10:00:00,30.06,30.1,30.04,30.05,5300.0,17.1669,17.1898,17.1555,17.1612,5300.0
2006-12-11 10:10:00,30.03,30.1,30.03,30.06,8300.0,17.1498,17.1898,17.1498,17.1669,8300.0
2006-12-11 10:20:00,30.07,30.07,30.05,30.05,2400.0,17.1726,17.1726,17.1612,17.1612,2400.0
2006-12-11 10:30:00,30.06,30.06,30.04,30.05,5800.0,17.1669,17.1669,17.1555,17.1612,5800.0
2006-12-11 10:40:00,30.04,30.04,30.0,30.01,8400.0,17.1555,17.1555,17.1327,17.1384,8400.0
2006-12-11 10:50:00,30.01,30.05,30.01,30.05,2800.0,17.1384,17.1612,17.1384,17.1612,2800.0
2006-12-11 11:00:00,30.05,30.09,30.05,30.08,2900.0,17.1612,17.1841,17.1612,17.1783,2900.0
2006-12-11 11:10:00,30.09,30.09,30.07,30.07,1900.0,17.1841,17.1841,17.1726,17.1726,1900.0
2006-12-11 11:20:00,30.07,30.07,30.03,30.04,3100.0,17.1726,17.1726,17.1498,17.1555,3100.0
2006-12-11 11:30:00,30.03,30.05,30.03,30.04,2500.0,17.1498,17.1612,17.1498,17.1555,2500.0
2006-12-11 11:40:00,30.02,30.03,30.01,30.02,1400.0,17.1441,17.1498,17.1384,17.1441,1400.0
2006-12-11 11:50:00,30.02,30.04,30.0,30.01,4100.0,17.1441,17.1555,17.1327,17.1384,4100.0
2006-12-11 12:00:00,30.02,30.04,30.01,30.01,3900.0,17.1441,17.1555,17.1384,17.1384,3900.0
2006-12-11 12:10:00,30.01,30.01,30.0,30.0,10100.0,17.1384,17.1384,17.1327,17.1327,10100.0
2006-12-11 12:20:00,30.0,30.01,29.98,30.0,3700.0,17.1327,17.1384,17.1212,17.1327,3700.0
2006-12-11 12:30:00,30.0,30.03,29.98,30.01,11500.0,17.1327,17.1498,17.1212,17.1384,11500.0
2006-12-11 12:40:00,30.01,30.03,30.0,30.03,8200.0,17.1384,17.1498,17.1327,17.1498,8200.0
2006-12-11 12:50:00,30.02,30.03,30.01,30.02,800.0,17.1441,17.1498,17.1384,17.1441,800.0
2006-12-11 13:00:00,30.02,30.04,30.01,30.04,2100.0,17.1441,17.1555,17.1384,17.1555,2100.0
2006-12-11 13:10:00,30.01,30.02,30.01,30.01,800.0,17.1384,17.1441,17.1384,17.1384,800.0
2006-12-11 13:20:00,30.01,30.02,30.01,30.01,2600.0,17.1384,17.1441,17.1384,17.1384,2600.0
2006-12-11 13:30:00,30.01,30.04,30.01,30.02,1800.0,17.1384,17.1555,17.1384,17.1441,1800.0
2006-12-11 13:40:00,30.02,30.04,30.01,30.03,3900.0,17.1441,17.1555,17.1384,17.1498,3900.0
2006-12-11 13:50:00,30.01,30.04,30.01,30.03,4100.0,17.1384,17.1555,17.1384,17.1498,4100.0
2006-12-11 14:00:00,30.02,30.04,30.02,30.03,5000.0,17.1441,17.1555,17.1441,17.1498,5000.0
2006-12-11 14:10:00,30.02,30.03,30.02,30.02,3000.0,17.1441,17.1498,17.1441,17.1441,3000.0
2006-12-11 14:20:00,30.03,30.03,30.02,30.02,2600.0,17.1498,17.1498,17.1441,17.1441,2600.0
2006-12-11 14:30:00,30.03,30.03,30.02,30.03,2900.0,17.1498,17.1498,17.1441,17.1498,2900.0
2006-12-11 14:40:00,30.02,30.02,30.01,30.01,2400.0,17.1441,17.1441,17.1384,17.1384,2400.0
2006-12-11 14:50:00,30.01,30.02,29.98,29.98,9300.0,17.1384,17.1441,17.1212,17.1212,9300.0
2006-12-11 15:00:00,29.98,30.02,29.98,30.01,7800.0,17.1212,17.1441,17.1212,17.1384,7800.0
2006-12-11 15:10:00,30.0,30.03,30.0,30.01,2900.0,17.1327,17.1498,17.1327,17.1384,2900.0
2006-12-11 15:20:00,30.01,30.02,29.99,30.0,3200.0,17.1384,17.1441,17.1269,17.1327,3200.0
2006-12-11 15:30:00,30.0,30.03,30.0,30.03,7100.0,17.1327,17.1498,17.1327,17.1498,7100.0
2006-12-11 15:40:00,30.03,30.03,30.02,30.02,4100.0,17.1498,17.1498,17.1441,17.1441,4100.0
2006-12-11 15:50:00,30.03,30.05,30.01,30.05,14100.0,17.1498,17.1612,17.1384,17.1612,14100.0
2006-12-12 09:30:00,30.0,30.0,29.92,29.93,9300.0,17.1327,17.1327,17.087,17.0927,9300.0
2006-12-12 09:40:00,29.93,30.0,29.93,30.0,23400.0,17.0927,17.1327,17.0927,17.1327,23400.0
2006-12-12 09:50:00,30.01,30.06,29.97,29.97,6800.0,17.1384,17.1669,17.1155,17.1155,6800.0
2006-12-12 10:00:00,29.97,30.02,29.97,30.02,12200.0,17.1155,17.1441,17.1155,17.1441,12200.0
2006-12-12 10:10:00,30.03,30.03,29.95,30.03,18900.0,17.1498,17.1498,17.1041,17.1498,18900.0
2006-12-12 10:20:00,30.02,30.02,30.0,30.02,2000.0,17.1441,17.1441,17.1327,17.1441,2000.0
2006-12-12 10:30:00,30.04,30.06,30.02,30.05,1800.0,17.1555,17.1669,17.1441,17.1612,1800.0
2006-12-12 10:40:00,30.05,30.06,30.04,30.06,4200.0,17.1612,17.1669,17.1555,17.1669,4200.0
2006-12-12 10:50:00,30.05,30.05,30.03,30.04,4700.0,17.1612,17.1612,17.1498,17.1555,4700.0
2006-12-12 11:00:00,30.04,30.06,30.02,30.06,5800.0,17.1555,17.1669,17.1441,17.1669,5800.0
2006-12-12 11:10:00,30.06,30.09,30.06,30.09,5000.0,17.1669,17.1841,17.1669,17.1841,5000.0
2006-12-12 11:20:00,30.09,30.1,30.08,30.09,2800.0,17.1841,17.1898,17.1783,17.1841,2800.0
2006-12-12 11:30:00,30.07,30.08,30.06,30.06,4300.0,17.1726,17.1783,17.1669,17.1669,4300.0
2006-12-12 11:40:00,30.06,30.07,30.04,30.05,7500.0,17.1669,17.1726,17.1555,17.1612,7500.0
2006-12-12 11:50:00,30.05,30.06,30.02,30.02,5000.0,17.1612,17.1669,17.1441,17.1441,5000.0
2006-12-12 12:00:00,30.01,30.04,30.0,30.03,14600.0,17.1384,17.1555,17.1327,17.1498,14600.0
2006-12-12 12:10:00,30.03,30.03,29.97,30.0,16000.0,17.1498,17.1498,17.1155,17.1327,16000.0
2006-12-12 12:20:00,30.0,30.03,30.0,30.02,18200.0,17.1327,17.1498,17.1327,17.1441,18200.0
2006-12-12 12:30:00,30.01,30.02,30.0,30.02,9900.0,17.1384,17.1441,17.1327,17.1441,9900.0
2006-12-12 12:40:00,30.0,30.01,30.0,30.01,3000.0,17.1327,17.1384,17.1327,17.1384,3000.0
2006-12-12 12:50:00,30.0,30.01,30.0,30.0,11200.0,17.1327,17.1384,17.1327,17.1327,11200.0
2006-12-12 13:00:00,30.01,30.01,30.0,30.01,1800.0,17.1384,17.1384,17.1327,17.1384,1800.0
2006-12-12 13:10:00,30.01,30.01,30.0,30.0,8300.0,17.1384,17.1384,17.1327,17.1327,8300.0
2006-12-12 13:20:00,30.0,30.01,30.0,30.01,2500.0,17.1327,17.1384,17.1327,17.1384,2500.0
2006-12-12 13:30:00,30.01,30.05,30.01,30.01,6900.0,17.1384,17.1612,17.1384,17.1384,6900.0
2006-12-12 13:40:00,30.01,30.03,30.01,30.03,6000.0,17.1384,17.1498,17.1384,17.1498,6000.0
2006-12-12 13:50:00,30.01,30.04,30.01,30.04,7300.0,17.1384,17.1555,17.1384,17.1555,7300.0
2006-12-12 14:00:00,30.02,30.05,30.02,30.05,6900.0,17.1441,17.1612,17.1441,17.1612,6900.0
2006-12-12 14:10:00,30.04,30.11,30.02,30.1,12300.0,17.1555,17.1955,17.1441,17.1898,12300.0
2006-12-12 14:20:00,30.1,30.15,30.09,30.1,7700.0,17.1898,17.2183,17.1841,17.1898,7700.0
2006-12-12 14:30:00,30.1,30.15,30.1,30.12,5500.0,17.1898,17.2183,17.1898,17.2012,5500.0
2006-12-12 14:40:00,30.1,30.11,30.09,30.11,6000.0,17.1898,17.1955,17.1841,17.1955,6000.0
2006-12-12 14:50:00,30.11,30.16,30.11,30.14,12200.0,17.1955,17.224,17.1955,17.2126,12200.0
2006-12-12 15:00:00,30.14,30.17,30.13,30.17,6800.0,17.2126,17.2297,17.2069,17.2297,6800.0
2006-12-12 15:10:00,30.16,30.19,30.14,30.16,5600.0,17.224,17.2412,17.2126,17.224,5600.0
2006-12-12 15:20:00,30.15,30.18,30.11,30.13,6800.0,17.2183,17.2355,17.1955,17.2069,6800.0
2006-12-12 15:30:00,30.12,30.15,30.09,30.14,36300.0,17.2012,17.2183,17.1841,17.2126,36300.0
2006-12-12 15:40:00,30.14,30.15,30.09,30.1,24200.0,17.2126,17.2183,17.1841,17.1898,24200.0
2006-12-12 15:50:00,30.1,30.17,30.06,30.17,21400.0,17.1898,17.2297,17.1669,17.2297,21400.0
2006-12-13 09:30:00,30.27,30.29,30.11,30.12,9800.0,17.2869,17.2983,17.1955,17.2012,9800.0
2006-12-13 09:40:00,30.15,30.22,30.13,30.17,7800.0,17.2183,17.2583,17.2069,17.2297,7800.0
2006-12-13 09:50:00,30.18,30.24,30.18,30.2,5100.0,17.2355,17.2697,17.2355,17.2469,5100.0
2006-12-13 10:00:00,30.2,30.21,30.18,30.2,9300.0,17.2469,17.2526,17.2355,17.2469,9300.0
2006-12-13 10:10:00,30.19,30.22,30.17,30.17,8800.0,17.2412,17.2583,17.2297,17.2297,8800.0
2006-12-13 10:20:00,30.18,30.21,30.17,30.21,5500.0,17.2355,17.2526,17.2297,17.2526,5500.0
2006-12-13 10:30:00,30.2,30.21,30.14,30.18,13300.0,17.2469,17.2526,17.2126,17.2355,13300.0
2006-12-13 10:40:00,30.18,30.22,30.18,30.2,2300.0,17.2355,17.2583,17.2355,17.2469,2300.0
2006-12-13 10:50:00,30.2,30.2,30.17,30.2,7300.0,17.2469,17.2469,17.2297,17.2469,7300.0
2006-12-13 11:00:00,30.18,30.21,30.18,30.19,19300.0,17.2355,17.2526,17.2355,17.2412,19300.0
2006-12-13 11:10:00,30.17,30.19,30.14,30.15,10200.0,17.2297,17.2412,17.2126,17.2183,10200.0
2006-12-13 11:20:00,30.14,30.15,30.14,30.15,2200.0,17.2126,17.2183,17.2126,17.2183,2200.0
2006-12-13 11:30:00,30.13,30.14,30.11,30.11,2400.0,17.2069,17.2126,17.1955,17.1955,2400.0
2006-12-13 11:40:00,30.11,30.11,30.07,30.07,8000.0,17.1955,17.1955,17.1726,17.1726,8000.0
2006-12-13 11:50:00,30.07,30.08,30.06,30.08,5500.0,17.1726,17.1783,17.1669,17.1783,5500.0
2006-12-13 12:00:00,30.08,30.08,29.99,30.0,14000.0,17.1783,17.1783,17.1269,17.1327,14000.0
2006-12-13 12:10:00,30.0,30.01,29.98,30.01,4800.0,17.1327,17.1384,17.1212,17.1384,4800.0
2006-12-13 12:20:00,30.0,30.0,29.99,29.99,1500.0,17.1327,17.1327,17.1269,17.1269,1500.0
2006-12-13 12:30:00,30.0,30.02,30.0,30.01,5500.0,17.1327,17.1441,17.1327,17.1384,5500.0
2006-12-13 12:40:00,30.02,30.02,30.0,30.01,1400.0,17.1441,17.1441,17.1327,17.1384,1400.0
2006-12-13 12:50:00,30.01,30.02,30.01,30.01,8700.0,17.1384,17.1441,17.1384,17.1384,8700.0
2006-12-13 13:00:00,30.02,30.02,30.0,30.0,6200.0,17.1441,17.1441,17.1327,17.1327,6200.0
2006-12-13 13:10:00,30.0,30.01,29.99,29.99,6300.0,17.1327,17.1384,17.1269,17.1269,6300.0
2006-12-13 13:20:00,30.0,30.0,29.99,29.99,1900.0,17.1327,17.1327,17.1269,17.1269,1900.0
2006-12-13 13:30:00,29.99,30.0,29.96,29.96,3100.0,17.1269,17.1327,17.1098,17.1098,3100.0
2006-12-13 13:40:00,29.96,29.96,29.94,29.95,1800.0,17.1098,17.1098,17.0984,17.1041,1800.0
2006-12-13 13:50:00,29.96,29.97,29.93,29.97,15500.0,17.1098,17.1155,17.0927,17.1155,15500.0
2006-12-13 14:00:00,29.97,29.97,29.95,29.96,5500.0,17.1155,17.1155,17.1041,17.1098,5500.0
2006-12-13 14:10:00,29.96,30.04,29.95,30.04,23000.0,17.1098,17.1555,17.1041,17.1555,23000.0
2006-12-13 14:20:00,30.04,30.06,30.04,30.05,8500.0,17.1555,17.1669,17.1555,17.1612,8500.0
2006-12-13 14:30:00,30.04,30.05,30.04,30.05,2600.0,17.1555,17.1612,17.1555,17.1612,2600.0
2006-12-13 14:40:00,30.02,30.05,30.02,30.04,11500.0,17.1441,17.1612,17.1441,17.1555,11500.0
2006-12-13 14:50:00,30.04,30.05,30.03,30.04,5600.0,17.1555,17.1612,17.1498,17.1555,5600.0
2006-12-13 15:00:00,30.04,30.05,30.04,30.05,6900.0,17.1555,17.1612,17.1555,17.1612,6900.0
2006-12-13 15:10:00,30.05,30.06,30.03,30.05,6100.0,17.1612,17.1669,17.1498,17.1612,6100.0
2006-12-13 15:20:00,30.03,30.06,30.03,30.06,8100.0,17.1498,17.1669,17.1498,17.1669,8100.0
2006-12-13 15:30:00,30.06,30.09,30.06,30.08,5600.0,17.1669,17.1841,17.1669,17.1783,5600.0
2006-12-13 15:40:00,30.08,30.09,30.07,30.07,5900.0,17.1783,17.1841,17.1726,17.1726,5900.0
2006-12-13 15:50:00,30.06,30.12,30.06,30.11,10200.0,17.1669,17.2012,17.1669,17.1955,10200.0
2006-12-14 09:30:00,30.03,30.19,30.03,30.18,7300.0,17.1498,17.2412,17.1498,17.2355,7300.0
2006-12-14 09:40:00,30.19,30.19,30.18,30.19,1600.0,17.2412,17.2412,17.2355,17.2412,1600.0
2006-12-14 09:50:00,30.19,30.31,30.18,30.28,12400.0,17.2412,17.3097,17.2355,17.2926,12400.0
2006-12-14 10:00:00,30.29,30.37,30.28,30.36,7100.0,17.2983,17.344,17.2926,17.3382,7100.0
2006-12-14 10:10:00,30.36,30.37,30.35,30.37,3100.0,17.3382,17.344,17.3325,17.344,3100.0
2006-12-14 10:20:00,30.36,30.36,30.33,30.35,1100.0,17.3382,17.3382,17.3211,17.3325,1100.0
2006-12-14 10:30:00,30.34,30.4,30.33,30.39,4300.0,17.3268,17.3611,17.3211,17.3554,4300.0
2006-12-14 10:40:00,30.35,30.36,30.35,30.35,300.0,17.3325,17.3382,17.3325,17.3325,300.0
2006-12-14 10:50:00,30.33,30.33,30.23,30.27,8000.0,17.3211,17.3211,17.264,17.2869,8000.0
2006-12-14 11:00:00,30.27,30.27,30.22,30.23,4600.0,17.2869,17.2869,17.2583,17.264,4600.0
2006-12-14 11:10:00,30.23,30.26,30.2,30.2,2100.0,17.264,17.2811,17.2469,17.2469,2100.0
2006-12-14 11:20:00,30.2,30.22,30.18,30.2,4000.0,17.2469,17.2583,17.2355,17.2469,4000.0
2006-12-14 11:30:00,30.2,30.2,30.19,30.19,1400.0,17.2469,17.2469,17.2412,17.2412,1400.0
2006-12-14 11:40:00,30.19,30.2,30.18,30.18,3500.0,17.2412,17.2469,17.2355,17.2355,3500.0
2006-12-14 11:50:00,30.19,30.2,30.17,30.19,9600.0,17.2412,17.2469,17.2297,17.2412,9600.0
2006-12-14 12:00:00,30.19,30.19,30.17,30.17,3900.0,17.2412,17.2412,17.2297,17.2297,3900.0
2006-12-14 12:10:00,30.18,30.19,30.17,30.18,2100.0,17.2355,17.2412,17.2297,17.2355,2100.0
2006-12-14 12:20:00,30.18,30.18,30.17,30.18,1400.0,17.2355,17.2355,17.2297,17.2355,1400.0
2006-12-14 12:30:00,30.17,30.18,30.15,30.16,5700.0,17.2297,17.2355,17.2183,17.224,5700.0
2006-12-14 12:40:00,30.16,30.16,30.15,30.15,5500.0,17.224,17.224,17.2183,17.2183,5500.0
2006-12-14 12:50:00,30.14,30.15,30.12,30.14,1500.0,17.2126,17.2183,17.2012,17.2126,1500.0
2006-12-14 13:00:00,30.13,30.14,30.13,30.14,3100.0,17.2069,17.2126,17.2069,17.2126,3100.0
2006-12-14 13:10:00,30.13,30.14,30.12,30.13,2400.0,17.2069,17.2126,17.2012,17.2069,2400.0
2006-12-14 13:20:00,30.11,30.13,30.11,30.12,1500.0,17.1955,17.2069,17.1955,17.2012,1500.0
2006-12-14 13:30:00,30.11,30.16,30.1,30.14,3900.0,17.1955,17.224,17.1898,17.2126,3900.0
2006-12-14 13:40:00,30.14,30.18,30.14,30.17,7300.0,17.2126,17.2355,17.2126,17.2297,7300.0
2006-12-14 13:50:00,30.16,30.18,30.16,30.18,1400.0,17.224,17.2355,17.224,17.2355,1400.0
2006-12-14 14:00:00,30.18,30.19,30.18,30.19,1800.0,17.2355,17.2412,17.2355,17.2412,1800.0
2006-12-14 14:10:00,30.19,30.23,30.19,30.23,4100.0,17.2412,17.264,17.2412,17.264,4100.0
2006-12-14 14:20:00,30.23,30.24,30.23,30.23,2100.0,17.264,17.2697,17.264,17.264,2100.0
2006-12-14 14:30:00,30.24,30.25,30.23,30.25,2800.0,17.2697,17.2754,17.264,17.2754,2800.0
2006-12-14 14:40:00,30.25,30.25,30.23,30.25,3400.0,17.2754,17.2754,17.264,17.2754,3400.0
2006-12-14 14:50:00,30.25,30.25,30.23,30.23,3500.0,17.2754,17.2754,17.264,17.264,3500.0
2006-12-14 15:00:00,30.23,30.23,30.22,30.22,1000.0,17.264,17.264,17.2583,17.2583,1000.0
2006-12-14 15:10:00,30.21,30.21,30.18,30.18,5700.0,17.2526,17.2526,17.2355,17.2355,5700.0
2006-12-14 15:20:00,30.19,30.19,30.14,30.15,7100.0,17.2412,17.2412,17.2126,17.2183,7100.0
2006-12-14 15:30:00,30.15,30.15,30.13,30.14,5700.0,17.2183,17.2183,17.2069,17.2126,5700.0
2006-12-14 15:40:00,30.14,30.14,30.13,30.14,3400.0,17.2126,17.2126,17.2069,17.2126,3400.0
2006-12-14 15:50:00,30.13,30.14,30.12,30.13,10500.0,17.2069,17.2126,17.2012,17.2069,10500.0
2006-12-15 09:30:00,30.14,30.18,30.08,30.1,63900.0,17.2126,17.2355,17.1783,17.1898,63900.0
2006-12-15 09:40:00,30.1,30.15,30.1,30.15,5100.0,17.1898,17.2183,17.1898,17.2183,5100.0
2006-12-15 09:50:00,30.15,30.25,30.15,30.25,12500.0,17.2183,17.2754,17.2183,17.2754,12500.0
2006-12-15 10:00:00,30.25,30.27,30.22,30.27,4500.0,17.2754,17.2869,17.2583,17.2869,4500.0
2006-12-15 10:10:00,30.27,30.29,30.26,30.28,3200.0,17.2869,17.2983,17.2811,17.2926,3200.0
2006-12-15 10:20:00,30.29,30.3,30.28,30.3,3100.0,17.2983,17.304,17.2926,17.304,3100.0
2006-12-15 10:30:00,30.28,30.32,30.27,30.32,11000.0,17.2926,17.3154,17.2869,17.3154,11000.0
2006-12-15 10:40:00,30.31,30.32,30.3,30.32,3100.0,17.3097,17.3154,17.304,17.3154,3100.0
2006-12-15 10:50:00,30.32,30.35,30.31,30.35,4800.0,17.3154,17.3325,17.3097,17.3325,4800.0
2006-12-15 11:00:00,30.35,30.38,30.34,30.38,3500.0,17.3325,17.3497,17.3268,17.3497,3500.0
2006-12-15 11:10:00,30.37,30.39,30.37,30.39,14100.0,17.344,17.3554,17.344,17.3554,14100.0
2006-12-15 11:20:00,30.39,30.4,30.38,30.38,5200.0,17.3554,17.3611,17.3497,17.3497,5200.0
2006-12-15 11:30:00,30.38,30.41,30.38,30.41,9600.0,17.3497,17.3668,17.3497,17.3668,9600.0
2006-12-15 11:40:00,30.42,30.42,30.42,30.42,8000.0,17.3725,17.3725,17.3725,17.3725,8000.0
2006-12-15 11:50:00,30.42,30.42,30.39,30.4,12700.0,17.3725,17.3725,17.3554,17.3611,12700.0
2006-12-15 12:00:00,30.4,30.4,30.35,30.36,5700.0,17.3611,17.3611,17.3325,17.3382,5700.0
2006-12-15 12:10:00,30.36,30.36,30.33,30.35,3800.0,17.3382,17.3382,17.3211,17.3325,3800.0
2006-12-15 12:20:00,30.33,30.33,30.29,30.29,1800.0,17.3211,17.3211,17.2983,17.2983,1800.0
2006-12-15 12:30:00,30.3,30.3,30.29,30.29,1200.0,17.304,17.304,17.2983,17.2983,1200.0
2006-12-15 12:40:00,30.3,30.3,30.28,30.29,5600.0,17.304,17.304,17.2926,17.2983,5600.0
2006-12-15 12:50:00,30.29,30.3,30.29,30.3,1700.0,17.2983,17.304,17.2983,17.304,1700.0
2006-12-15 13:00:00,30.3,30.3,30.28,30.3,3800.0,17.304,17.304,17.2926,17.304,3800.0
2006-12-15 13:10:00,30.3,30.3,30.28,30.3,3900.0,17.304,17.304,17.2926,17.304,3900.0
2006-12-15 13:20:00,30.3,30.3,30.3,30.3,1200.0,17.304,17.304,17.304,17.304,1200.0
2006-12-15 13:30:00,30.3,30.3,30.26,30.26,3800.0,17.304,17.304,17.2811,17.2811,3800.0
2006-12-15 13:40:00,30.25,30.26,30.25,30.25,2500.0,17.2754,17.2811,17.2754,17.2754,2500.0
2006-12-15 13:50:00,30.25,30.25,30.23,30.24,6500.0,17.2754,17.2754,17.264,17.2697,6500.0
2006-12-15 14:00:00,30.23,30.24,30.23,30.24,6500.0,17.264,17.2697,17.264,17.2697,6500.0
2006-12-15 14:10:00,30.22,30.23,30.22,30.23,8800.0,17.2583,17.264,17.2583,17.264,8800.0
2006-12-15 14:20:00,30.23,30.25,30.23,30.24,11600.0,17.264,17.2754,17.264,17.2697,11600.0
2006-12-15 14:30:00,30.25,30.28,30.25,30.28,8600.0,17.2754,17.2926,17.2754,17.2926,8600.0
2006-12-15 14:40:00,30.27,30.27,30.25,30.25,1500.0,17.2869,17.2869,17.2754,17.2754,1500.0
2006-12-15 14:50:00,30.25,30.26,30.25,30.26,1300.0,17.2754,17.2811,17.2754,17.2811,1300.0
2006-12-15 15:00:00,30.25,30.25,30.22,30.23,12300.0,17.2754,17.2754,17.2583,17.264,12300.0
2006-12-15 15:10:00,30.22,30.23,30.2,30.21,16900.0,17.2583,17.264,17.2469,17.2526,16900.0
2006-12-15 15:20:00,30.21,30.21,30.2,30.21,5100.0,17.2526,17.2526,17.2469,17.2526,5100.0
2006-12-15 15:30:00,30.21,30.21,30.17,30.17,10400.0,17.2526,17.2526,17.2297,17.2297,10400.0
2006-12-15 15:40:00,30.17,30.17,30.15,30.15,20000.0,17.2297,17.2297,17.2183,17.2183,20000.0
2006-12-15 15:50:00,30.15,30.18,30.14,30.14,83700.0,17.2183,17.2355,17.2126,17.2126,83700.0
2006-12-18 09:30:00,30.14,30.19,30.03,30.03,12100.0,17.2126,17.2412,17.1498,17.1498,12100.0
2006-12-18 09:40:00,30.04,30.17,30.03,30.11,7800.0,17.1555,17.2297,17.1498,17.1955,7800.0
2006-12-18 09:50:00,30.17,30.2,30.16,30.2,1800.0,17.2297,17.2469,17.224,17.2469,1800.0
2006-12-18 10:00:00,30.2,30.21,30.2,30.2,1000.0,17.2469,17.2526,17.2469,17.2469,1000.0
2006-12-18 10:10:00,30.19,30.2,30.19,30.2,7600.0,17.2412,17.2469,17.2412,17.2469,7600.0
2006-12-18 10:20:00,30.2,30.2,30.16,30.16,1800.0,17.2469,17.2469,17.224,17.224,1800.0
2006-12-18 10:30:00,30.16,30.16,30.14,30.15,1900.0,17.224,17.224,17.2126,17.2183,1900.0
2006-12-18 10:40:00,30.16,30.17,30.14,30.15,4700.0,17.224,17.2297,17.2126,17.2183,4700.0
2006-12-18 10:50:00,30.15,30.18,30.15,30.17,4300.0,17.2183,17.2355,17.2183,17.2297,4300.0
2006-12-18 11:00:00,30.17,30.17,30.13,30.15,4300.0,17.2297,17.2297,17.2069,17.2183,4300.0
2006-12-18 11:10:00,30.14,30.15,30.11,30.13,3600.0,17.2126,17.2183,17.1955,17.2069,3600.0
2006-12-18 11:20:00,30.13,30.13,30.06,30.06,6000.0,17.2069,17.2069,17.1669,17.1669,6000.0
2006-12-18 11:30:00,30.06,30.07,30.05,30.05,4700.0,17.1669,17.1726,17.1612,17.1612,4700.0
2006-12-18 11:40:00,30.05,30.06,30.01,30.02,1100.0,17.1612,17.1669,17.1384,17.1441,1100.0
2006-12-18 11:50:00,30.01,30.02,30.0,30.0,10200.0,17.1384,17.1441,17.1327,17.1327,10200.0
2006-12-18 12:00:00,30.01,30.01,29.99,30.0,13500.0,17.1384,17.1384,17.1269,17.1327,13500.0
2006-12-18 12:10:00,30.0,30.02,29.99,30.02,8400.0,17.1327,17.1441,17.1269,17.1441,8400.0
2006-12-18 12:20:00,30.0,30.01,30.0,30.01,500.0,17.1327,17.1384,17.1327,17.1384,500.0
2006-12-18 12:30:00,30.0,30.01,29.99,30.0,5400.0,17.1327,17.1384,17.1269,17.1327,5400.0
2006-12-18 12:40:00,29.99,30.0,29.99,30.0,2700.0,17.1269,17.1327,17.1269,17.1327,2700.0
2006-12-18 12:50:00,29.99,30.0,29.98,29.98,3100.0,17.1269,17.1327,17.1212,17.1212,3100.0
2006-12-18 13:00:00,29.97,29.98,29.95,29.96,18400.0,17.1155,17.1212,17.1041,17.1098,18400.0
2006-12-18 13:10:00,29.96,29.96,29.95,29.95,5400.0,17.1098,17.1098,17.1041,17.1041,5400.0
2006-12-18 13:20:00,29.96,29.96,29.95,29.95,9900.0,17.1098,17.1098,17.1041,17.1041,9900.0
2006-12-18 13:30:00,29.96,29.96,29.95,29.96,6000.0,17.1098,17.1098,17.1041,17.1098,6000.0
2006-12-18 13:40:00,29.96,29.96,29.96,29.96,5700.0,17.1098,17.1098,17.1098,17.1098,5700.0
2006-12-18 13:50:00,29.96,29.98,29.96,29.98,4800.0,17.1098,17.1212,17.1098,17.1212,4800.0
2006-12-18 14:00:00,29.98,29.98,29.95,29.96,5300.0,17.1212,17.1212,17.1041,17.1098,5300.0
2006-12-18 14:10:00,29.96,29.96,29.93,29.93,7200.0,17.1098,17.1098,17.0927,17.0927,7200.0
2006-12-18 14:20:00,29.94,29.94,29.92,29.93,7300.0,17.0984,17.0984,17.087,17.0927,7300.0
2006-12-18 14:30:00,29.93,29.93,29.9,29.91,3500.0,17.0927,17.0927,17.0755,17.0813,3500.0
2006-12-18 14:40:00,29.9,29.92,29.87,29.9,36600.0,17.0755,17.087,17.0584,17.0755,36600.0
2006-12-18 14:50:00,29.9,29.93,29.9,29.92,7400.0,17.0755,17.0927,17.0755,17.087,7400.0
2006-12-18 15:00:00,29.92,29.93,29.91,29.92,7700.0,17.087,17.0927,17.0813,17.087,7700.0
2006-12-18 15:10:00,29.91,29.92,29.91,29.91,6700.0,17.0813,17.087,17.0813,17.0813,6700.0
2006-12-18 15:20:00,29.92,29.92,29.89,29.91,5300.0,17.087,17.087,17.0698,17.0813,5300.0
2006-12-18 15:30:00,29.91,29.92,29.89,29.9,7800.0,17.0813,17.087,17.0698,17.0755,7800.0
2006-12-18 15:40:00,29.9,29.93,29.9,29.91,6800.0,17.0755,17.0927,17.0755,17.0813,6800.0
2006-12-18 15:50:00,29.91,29.93,29.9,29.9,9700.0,17.0813,17.0927,17.0755,17.0755,9700.0
2006-12-19 09:30:00,29.86,29.86,29.8,29.81,8300.0,17.0527,17.0527,17.0184,17.0241,8300.0
2006-12-19 09:40:00,29.8,29.87,29.79,29.87,2900.0,17.0184,17.0584,17.0127,17.0584,2900.0
2006-12-19 09:50:00,29.89,29.95,29.89,29.91,3500.0,17.0698,17.1041,17.0698,17.0813,3500.0
2006-12-19 10:00:00,29.91,29.93,29.91,29.91,2900.0,17.0813,17.0927,17.0813,17.0813,2900.0
2006-12-19 10:10:00,29.91,29.93,29.9,29.91,3000.0,17.0813,17.0927,17.0755,17.0813,3000.0
2006-12-19 10:20:00,29.91,29.93,29.9,29.91,3200.0,17.0813,17.0927,17.0755,17.0813,3200.0
2006-12-19 10:30:00,29.91,29.92,29.91,29.91,2600.0,17.0813,17.087,17.0813,17.0813,2600.0
2006-12-19 10:40:00,29.91,29.93,29.9,29.92,8800.0,17.0813,17.0927,17.0755,17.087,8800.0
2006-12-19 10:50:00,29.93,29.98,29.93,29.97,4900.0,17.0927,17.1212,17.0927,17.1155,4900.0
2006-12-19 11:00:00,29.97,29.98,29.96,29.97,5500.0,17.1155,17.1212,17.1098,17.1155,5500.0
2006-12-19 11:10:00,29.96,29.97,29.93,29.93,2800.0,17.1098,17.1155,17.0927,17.0927,2800.0
2006-12-19 11:20:00,29.93,29.94,29.9,29.91,2700.0,17.0927,17.0984,17.0755,17.0813,2700.0
2006-12-19 11:30:00,29.91,29.91,29.87,29.88,6900.0,17.0813,17.0813,17.0584,17.0641,6900.0
2006-12-19 11:40:00,29.88,29.92,29.88,29.92,8500.0,17.0641,17.087,17.0641,17.087,8500.0
2006-12-19 11:50:00,29.92,29.93,29.86,29.91,7100.0,17.087,17.0927,17.0527,17.0813,7100.0
2006-12-19 12:00:00,29.92,29.93,29.87,29.92,2800.0,17.087,17.0927,17.0584,17.087,2800.0
2006-12-19 12:10:00,29.92,29.94,29.89,29.89,6900.0,17.087,17.0984,17.0698,17.0698,6900.0
2006-12-19 12:20:00,29.88,29.88,29.82,29.82,27800.0,17.0641,17.0641,17.0299,17.0299,27800.0
2006-12-19 12:30:00,29.82,29.87,29.81,29.84,23200.0,17.0299,17.0584,17.0241,17.0413,23200.0
2006-12-19 12:40:00,29.83,29.84,29.78,29.8,15300.0,17.0356,17.0413,17.007,17.0184,15300.0
2006-12-19 12:50:00,29.81,29.88,29.81,29.88,10500.0,17.0241,17.0641,17.0241,17.0641,10500.0
2006-12-19 13:00:00,29.88,29.89,29.86,29.87,5200.0,17.0641,17.0698,17.0527,17.0584,5200.0
2006-12-19 13:10:00,29.88,29.93,29.88,29.92,7200.0,17.0641,17.0927,17.0641,17.087,7200.0
2006-12-19 13:20:00,29.91,29.91,29.89,29.89,2100.0,17.0813,17.0813,17.0698,17.0698,2100.0
2006-12-19 13:30:00,29.89,29.9,29.88,29.89,2100.0,17.0698,17.0755,17.0641,17.0698,2100.0
2006-12-19 13:40:00,29.89,29.91,29.88,29.91,4400.0,17.0698,17.0813,17.0641,17.0813,4400.0
2006-12-19 13:50:00,29.91,29.91,29.88,29.9,3100.0,17.0813,17.0813,17.0641,17.0755,3100.0
2006-12-19 14:00:00,29.88,29.94,29.88,29.92,5900.0,17.0641,17.0984,17.0641,17.087,5900.0
2006-12-19 14:10:00,29.94,29.98,29.93,29.98,6200.0,17.0984,17.1212,17.0927,17.1212,6200.0
2006-12-19 14:20:00,29.98,30.0,29.96,29.99,9400.0,17.1212,17.1327,17.1098,17.1269,9400.0
2006-12-19 14:30:00,29.98,30.01,29.96,30.01,10000.0,17.1212,17.1384,17.1098,17.1384,10000.0
2006-12-19 14:40:00,29.99,29.99,29.94,29.97,6900.0,17.1269,17.1269,17.0984,17.1155,6900.0
2006-12-19 14:50:00,29.97,29.98,29.95,29.98,3200.0,17.1155,17.1212,17.1041,17.1212,3200.0
2006-12-19 15:00:00,29.98,29.98,29.95,29.97,7200.0,17.1212,17.1212,17.1041,17.1155,7200.0
2006-12-19 15:10:00,29.97,30.0,29.97,29.99,8900.0,17.1155,17.1327,17.1155,17.1269,8900.0
2006-12-19 15:20:00,29.99,30.02,29.99,30.0,7600.0,17.1269,17.1441,17.1269,17.1327,7600.0
2006-12-19 15:30:00,30.01,30.01,29.99,29.99,3000.0,17.1384,17.1384,17.1269,17.1269,3000.0
2006-12-19 15:40:00,29.99,30.0,29.9,29.98,21700.0,17.1269,17.1327,17.0755,17.1212,21700.0
2006-12-19 15:50:00,29.98,30.01,29.96,29.97,20700.0,17.1212,17.1384,17.1098,17.1155,20700.0
2006-12-20 09:30:00,29.95,29.96,29.95,29.96,5900.0,17.1041,17.1098,17.1041,17.1098,5900.0
2006-12-20 09:40:00,29.96,30.04,29.96,30.01,6400.0,17.1098,17.1555,17.1098,17.1384,6400.0
2006-12-20 09:50:00,30.01,30.04,30.0,30.01,800.0,17.1384,17.1555,17.1327,17.1384,800.0
2006-12-20 10:00:00,30.01,30.01,29.97,29.99,2600.0,17.1384,17.1384,17.1155,17.1269,2600.0
2006-12-20 10:10:00,29.99,30.04,29.99,30.02,3800.0,17.1269,17.1555,17.1269,17.1441,3800.0
2006-12-20 10:20:00,30.03,30.06,30.01,30.05,7800.0,17.1498,17.1669,17.1384,17.1612,7800.0
2006-12-20 10:30:00,30.05,30.15,30.05,30.14,7900.0,17.1612,17.2183,17.1612,17.2126,7900.0
2006-12-20 10:40:00,30.15,30.16,30.14,30.15,4300.0,17.2183,17.224,17.2126,17.2183,4300.0
2006-12-20 10:50:00,30.15,30.15,30.13,30.14,5100.0,17.2183,17.2183,17.2069,17.2126,5100.0
2006-12-20 11:00:00,30.13,30.13,30.1,30.1,2100.0,17.2069,17.2069,17.1898,17.1898,2100.0
2006-12-20 11:10:00,30.09,30.09,30.03,30.03,2400.0,17.1841,17.1841,17.1498,17.1498,2400.0
2006-12-20 11:20:00,30.02,30.02,30.0,30.01,3400.0,17.1441,17.1441,17.1327,17.1384,3400.0
2006-12-20 11:30:00,30.01,30.01,29.94,29.96,22300.0,17.1384,17.1384,17.0984,17.1098,22300.0
2006-12-20 11:40:00,29.97,30.01,29.97,30.01,14500.0,17.1155,17.1384,17.1155,17.1384,14500.0
2006-12-20 11:50:00,30.01,30.04,29.99,30.01,12100.0,17.1384,17.1555,17.1269,17.1384,12100.0
2006-12-20 12:00:00,30.0,30.01,30.0,30.01,4900.0,17.1327,17.1384,17.1327,17.1384,4900.0
2006-12-20 12:10:00,30.01,30.01,30.0,30.01,3000.0,17.1384,17.1384,17.1327,17.1384,3000.0
2006-12-20 12:20:00,30.01,30.01,29.99,30.0,6500.0,17.1384,17.1384,17.1269,17.1327,6500.0
2006-12-20 12:30:00,30.01,30.01,29.97,29.97,4100.0,17.1384,17.1384,17.1155,17.1155,4100.0
2006-12-20 12:40:00,29.97,29.98,29.97,29.98,5500.0,17.1155,17.1212,17.1155,17.1212,5500.0
2006-12-20 12:50:00,29.97,29.98,29.96,29.97,5300.0,17.1155,17.1212,17.1098,17.1155,5300.0
2006-12-20 13:00:00,29.97,30.0,29.97,30.0,19800.0,17.1155,17.1327,17.1155,17.1327,19800.0
2006-12-20 13:10:00,30.0,30.0,29.93,29.96,16200.0,17.1327,17.1327,17.0927,17.1098,16200.0
2006-12-20 13:20:00,29.97,30.01,29.97,29.99,19100.0,17.1155,17.1384,17.1155,17.1269,19100.0
2006-12-20 13:30:00,29.99,29.99,29.92,29.92,4700.0,17.1269,17.1269,17.087,17.087,4700.0
2006-12-20 13:40:00,29.93,29.96,29.92,29.96,33000.0,17.0927,17.1098,17.087,17.1098,33000.0
2006-12-20 13:50:00,29.96,29.96,29.95,29.96,4500.0,17.1098,17.1098,17.1041,17.1098,4500.0
2006-12-20 14:00:00,29.96,29.96,29.93,29.94,10300.0,17.1098,17.1098,17.0927,17.0984,10300.0
2006-12-20 14:10:00,29.94,29.96,29.93,29.95,27900.0,17.0984,17.1098,17.0927,17.1041,27900.0
2006-12-20 14:20:00,29.94,29.95,29.94,29.95,2400.0,17.0984,17.1041,17.0984,17.1041,2400.0
2006-12-20 14:30:00,29.94,29.95,29.94,29.95,2600.0,17.0984,17.1041,17.0984,17.1041,2600.0
2006-12-20 14:40:00,29.94,29.95,29.92,29.92,10700.0,17.0984,17.1041,17.087,17.087,10700.0
2006-12-20 14:50:00,29.92,29.93,29.9,29.9,5900.0,17.087,17.0927,17.0755,17.0755,5900.0
2006-12-20 15:00:00,29.91,29.91,29.9,29.91,8200.0,17.0813,17.0813,17.0755,17.0813,8200.0
2006-12-20 15:10:00,29.91,29.91,29.89,29.9,5600.0,17.0813,17.0813,17.0698,17.0755,5600.0
2006-12-20 15:20:00,29.9,29.91,29.88,29.91,21000.0,17.0755,17.0813,17.0641,17.0813,21000.0
2006-12-20 15:30:00,29.9,29.91,29.9,29.91,4100.0,17.0755,17.0813,17.0755,17.0813,4100.0
2006-12-20 15:40:00,29.9,29.91,29.9,29.91,5700.0,17.0755,17.0813,17.0755,17.0813,5700.0
2006-12-20 15:50:00,29.9,29.93,29.9,29.93,16700.0,17.0755,17.0927,17.0755,17.0927,16700.0
2006-12-21 09:30:00,29.93,29.93,29.86,29.89,9100.0,17.0927,17.0927,17.0527,17.0698,9100.0
2006-12-21 09:40:00,29.89,29.98,29.89,29.95,8800.0,17.0698,17.1212,17.0698,17.1041,8800.0
2006-12-21 09:50:00,29.96,29.96,29.94,29.94,2000.0,17.1098,17.1098,17.0984,17.0984,2000.0
2006-12-21 10:00:00,29.94,29.95,29.91,29.95,3700.0,17.0984,17.1041,17.0813,17.1041,3700.0
2006-12-21 10:10:00,29.95,29.95,29.93,29.93,2100.0,17.1041,17.1041,17.0927,17.0927,2100.0
2006-12-21 10:20:00,29.93,29.93,29.91,29.91,5100.0,17.0927,17.0927,17.0813,17.0813,5100.0
2006-12-21 10:30:00,29.9,29.91,29.9,29.91,700.0,17.0755,17.0813,17.0755,17.0813,700.0
2006-12-21 10:40:00,29.91,29.91,29.9,29.9,3700.0,17.0813,17.0813,17.0755,17.0755,3700.0
2006-12-21 10:50:00,29.9,29.93,29.89,29.92,17600.0,17.0755,17.0927,17.0698,17.087,17600.0
2006-12-21 11:00:00,29.92,29.93,29.9,29.91,4900.0,17.087,17.0927,17.0755,17.0813,4900.0
2006-12-21 11:10:00,29.91,29.92,29.91,29.91,1200.0,17.0813,17.087,17.0813,17.0813,1200.0
2006-12-21 11:20:00,29.92,29.92,29.91,29.91,3800.0,17.087,17.087,17.0813,17.0813,3800.0
2006-12-21 11:30:00,29.92,29.92,29.91,29.92,2900.0,17.087,17.087,17.0813,17.087,2900.0
2006-12-21 11:40:00,29.92,29.92,29.92,29.92,5300.0,17.087,17.087,17.087,17.087,5300.0
2006-12-21 11:50:00,29.92,29.92,29.89,29.9,4300.0,17.087,17.087,17.0698,17.0755,4300.0
2006-12-21 12:00:00,29.9,29.9,29.85,29.88,10200.0,17.0755,17.0755,17.047,17.0641,10200.0
2006-12-21 12:10:00,29.88,29.88,29.85,29.86,34300.0,17.0641,17.0641,17.047,17.0527,34300.0
2006-12-21 12:20:00,29.87,29.88,29.85,29.88,5500.0,17.0584,17.0641,17.047,17.0641,5500.0
2006-12-21 12:30:00,29.88,29.9,29.84,29.84,10000.0,17.0641,17.0755,17.0413,17.0413,10000.0
2006-12-21 12:40:00,29.84,29.88,29.83,29.87,10400.0,17.0413,17.0641,17.0356,17.0584,10400.0
2006-12-21 12:50:00,29.87,29.88,29.85,29.86,2500.0,17.0584,17.0641,17.047,17.0527,2500.0
2006-12-21 13:00:00,29.85,29.85,29.8,29.81,4500.0,17.047,17.047,17.0184,17.0241,4500.0
2006-12-21 13:10:00,29.81,29.82,29.77,29.8,3800.0,17.0241,17.0299,17.0013,17.0184,3800.0
2006-12-21 13:20:00,29.8,29.83,29.8,29.83,9100.0,17.0184,17.0356,17.0184,17.0356,9100.0
2006-12-21 13:30:00,29.83,29.84,29.82,29.83,4700.0,17.0356,17.0413,17.0299,17.0356,4700.0
2006-12-21 13:40:00,29.84,29.84,29.82,29.82,1700.0,17.0413,17.0413,17.0299,17.0299,1700.0
2006-12-21 13:50:00,29.82,29.82,29.78,29.78,9200.0,17.0299,17.0299,17.007,17.007,9200.0
2006-12-21 14:00:00,29.76,29.77,29.73,29.75,12900.0,16.9956,17.0013,16.9785,16.9899,12900.0
2006-12-21 14:10:00,29.74,29.76,29.73,29.75,9400.0,16.9842,16.9956,16.9785,16.9899,9400.0
2006-12-21 14:20:00,29.76,29.79,29.75,29.79,6400.0,16.9956,17.0127,16.9899,17.0127,6400.0
2006-12-21 14:30:00,29.78,29.8,29.77,29.8,2800.0,17.007,17.0184,17.0013,17.0184,2800.0
2006-12-21 14:40:00,29.8,29.8,29.77,29.79,7700.0,17.0184,17.0184,17.0013,17.0127,7700.0
2006-12-21 14:50:00,29.79,29.8,29.78,29.8,6500.0,17.0127,17.0184,17.007,17.0184,6500.0
2006-12-21 15:00:00,29.82,29.82,29.78,29.81,6700.0,17.0299,17.0299,17.007,17.0241,6700.0
2006-12-21 15:10:00,29.81,29.83,29.79,29.81,3800.0,17.0241,17.0356,17.0127,17.0241,3800.0
2006-12-21 15:20:00,29.81,29.84,29.81,29.84,8600.0,17.0241,17.0413,17.0241,17.0413,8600.0
2006-12-21 15:30:00,29.84,29.84,29.8,29.81,15700.0,17.0413,17.0413,17.0184,17.0241,15700.0
2006-12-21 15:40:00,29.81,29.81,29.8,29.81,6500.0,17.0241,17.0241,17.0184,17.0241,6500.0
2006-12-21 15:50:00,29.81,29.84,29.8,29.83,17900.0,17.0241,17.0413,17.0184,17.0356,17900.0
2006-12-22 09:30:00,29.82,29.84,29.75,29.75,4200.0,17.0299,17.0413,16.9899,16.9899,4200.0
2006-12-22 09:40:00,29.71,29.72,29.71,29.72,700.0,16.967,16.9728,16.967,16.9728,700.0
2006-12-22 09:50:00,29.7,29.71,29.69,29.71,1500.0,16.9613,16.967,16.9556,16.967,1500.0
2006-12-22 10:00:00,29.71,29.77,29.71,29.76,7700.0,16.967,17.0013,16.967,16.9956,7700.0
2006-12-22 10:10:00,29.77,29.77,29.73,29.76,3100.0,17.0013,17.0013,16.9785,16.9956,3100.0
2006-12-22 10:20:00,29.79,29.87,29.78,29.87,8400.0,17.0127,17.0584,17.007,17.0584,8400.0
2006-12-22 10:30:00,29.87,29.87,29.81,29.85,3900.0,17.0584,17.0584,17.0241,17.047,3900.0
2006-12-22 10:40:00,29.84,29.9,29.83,29.9,15200.0,17.0413,17.0755,17.0356,17.0755,15200.0
2006-12-22 10:50:00,29.9,29.92,29.9,29.91,4800.0,17.0755,17.087,17.0755,17.0813,4800.0
2006-12-22 11:00:00,29.88,29.91,29.88,29.89,1800.0,17.0641,17.0813,17.0641,17.0698,1800.0
2006-12-22 11:10:00,29.91,29.91,29.86,29.88,700.0,17.0813,17.0813,17.0527,17.0641,700.0
2006-12-22 11:20:00,29.86,29.87,29.84,29.87,1500.0,17.0527,17.0584,17.0413,17.0584,1500.0
2006-12-22 11:30:00,29.86,29.87,29.84,29.85,2600.0,17.0527,17.0584,17.0413,17.047,2600.0
2006-12-22 11:40:00,29.84,29.85,29.82,29.82,1900.0,17.0413,17.047,17.0299,17.0299,1900.0
2006-12-22 11:50:00,29.83,29.83,29.8,29.8,700.0,17.0356,17.0356,17.0184,17.0184,700.0
2006-12-22 12:00:00,29.83,29.83,29.75,29.75,7400.0,17.0356,17.0356,16.9899,16.9899,7400.0
2006-12-22 12:10:00,29.78,29.78,29.74,29.75,2100.0,17.007,17.007,16.9842,16.9899,2100.0
2006-12-22 12:20:00,29.75,29.82,29.73,29.81,6700.0,16.9899,17.0299,16.9785,17.0241,6700.0
2006-12-22 12:30:00,29.81,29.87,29.81,29.87,8100.0,17.0241,17.0584,17.0241,17.0584,8100.0
2006-12-22 12:40:00,29.87,29.91,29.87,29.91,2100.0,17.0584,17.0813,17.0584,17.0813,2100.0
2006-12-22 12:50:00,29.91,29.91,29.88,29.89,2000.0,17.0813,17.0813,17.0641,17.0698,2000.0
2006-12-22 13:00:00,29.88,29.89,29.86,29.86,2200.0,17.0641,17.0698,17.0527,17.0527,2200.0
2006-12-22 13:10:00,29.87,29.87,29.85,29.86,3600.0,17.0584,17.0584,17.047,17.0527,3600.0
2006-12-22 13:20:00,29.88,29.92,29.86,29.92,9700.0,17.0641,17.087,17.0527,17.087,9700.0
2006-12-22 13:30:00,29.9,29.96,29.9,29.95,15000.0,17.0755,17.1098,17.0755,17.1041,15000.0
2006-12-22 13:40:00,29.96,30.02,29.95,30.02,18700.0,17.1098,17.1441,17.1041,17.1441,18700.0
2006-12-22 13:50:00,30.02,30.03,30.01,30.01,2400.0,17.1441,17.1498,17.1384,17.1384,2400.0
2006-12-22 14:00:00,30.02,30.02,29.99,29.99,5800.0,17.1441,17.1441,17.1269,17.1269,5800.0
2006-12-22 14:10:00,30.0,30.02,29.99,30.0,9000.0,17.1327,17.1441,17.1269,17.1327,9000.0
2006-12-22 14:20:00,30.0,30.02,29.99,30.0,3500.0,17.1327,17.1441,17.1269,17.1327,3500.0
2006-12-22 14:30:00,30.0,30.01,30.0,30.0,3700.0,17.1327,17.1384,17.1327,17.1327,3700.0
2006-12-22 14:40:00,30.0,30.01,29.99,30.0,5500.0,17.1327,17.1384,17.1269,17.1327,5500.0
2006-12-22 14:50:00,30.01,30.02,30.01,30.01,2900.0,17.1384,17.1441,17.1384,17.1384,2900.0
2006-12-22 15:00:00,30.02,30.05,30.0,30.05,5100.0,17.1441,17.1612,17.1327,17.1612,5100.0
2006-12-22 15:10:00,30.05,30.06,30.02,30.06,4700.0,17.1612,17.1669,17.1441,17.1669,4700.0
2006-12-22 15:20:00,30.03,30.06,30.03,30.06,9700.0,17.1498,17.1669,17.1498,17.1669,9700.0
2006-12-22 15:30:00,30.06,30.07,30.04,30.04,8200.0,17.1669,17.1726,17.1555,17.1555,8200.0
2006-12-22 15:40:00,30.05,30.06,30.05,30.06,12800.0,17.1612,17.1669,17.1612,17.1669,12800.0
2006-12-22 15:50:00,30.05,30.06,30.01,30.02,5300.0,17.1612,17.1669,17.1384,17.1441,5300.0
2006-12-26 09:30:00,29.92,29.93,29.83,29.84,12000.0,17.087,17.0927,17.0356,17.0413,12000.0
2006-12-26 09:40:00,29.85,29.98,29.85,29.97,4800.0,17.047,17.1212,17.047,17.1155,4800.0
2006-12-26 09:50:00,29.98,30.1,29.97,30.09,7700.0,17.1212,17.1898,17.1155,17.1841,7700.0
2006-12-26 10:00:00,30.07,30.07,30.07,30.07,400.0,17.1726,17.1726,17.1726,17.1726,400.0
2006-12-26 10:10:00,30.08,30.08,30.05,30.05,1700.0,17.1783,17.1783,17.1612,17.1612,1700.0
2006-12-26 10:20:00,30.06,30.06,30.03,30.05,600.0,17.1669,17.1669,17.1498,17.1612,600.0
2006-12-26 10:30:00,30.05,30.06,30.03,30.03,500.0,17.1612,17.1669,17.1498,17.1498,500.0
2006-12-26 10:40:00,30.06,30.06,30.03,30.04,1400.0,17.1669,17.1669,17.1498,17.1555,1400.0
2006-12-26 10:50:00,30.03,30.05,30.03,30.04,1700.0,17.1498,17.1612,17.1498,17.1555,1700.0
2006-12-26 11:00:00,30.03,30.04,30.03,30.04,5700.0,17.1498,17.1555,17.1498,17.1555,5700.0
2006-12-26 11:10:00,30.05,30.06,30.03,30.03,4300.0,17.1612,17.1669,17.1498,17.1498,4300.0
2006-12-26 11:20:00,30.02,30.02,29.99,30.0,3600.0,17.1441,17.1441,17.1269,17.1327,3600.0
2006-12-26 11:30:00,30.0,30.0,29.96,29.97,5000.0,17.1327,17.1327,17.1098,17.1155,5000.0
2006-12-26 11:40:00,29.97,29.97,29.95,29.95,4500.0,17.1155,17.1155,17.1041,17.1041,4500.0
2006-12-26 11:50:00,29.95,29.96,29.95,29.95,1400.0,17.1041,17.1098,17.1041,17.1041,1400.0
2006-12-26 12:00:00,29.96,29.96,29.94,29.96,9300.0,17.1098,17.1098,17.0984,17.1098,9300.0
2006-12-26 12:10:00,29.96,29.96,29.96,29.96,1400.0,17.1098,17.1098,17.1098,17.1098,1400.0
2006-12-26 12:20:00,29.96,29.96,29.94,29.96,2500.0,17.1098,17.1098,17.0984,17.1098,2500.0
2006-12-26 12:30:00,29.96,29.96,29.94,29.95,4000.0,17.1098,17.1098,17.0984,17.1041,4000.0
2006-12-26 12:40:00,29.95,29.95,29.94,29.95,1300.0,17.1041,17.1041,17.0984,17.1041,1300.0
2006-12-26 12:50:00,29.95,29.95,29.93,29.94,3100.0,17.1041,17.1041,17.0927,17.0984,3100.0
2006-12-26 13:00:00,29.94,29.94,29.92,29.94,6400.0,17.0984,17.0984,17.087,17.0984,6400.0
2006-12-26 13:10:00,29.94,29.94,29.92,29.94,3100.0,17.0984,17.0984,17.087,17.0984,3100.0
2006-12-26 13:20:00,29.92,29.99,29.92,29.97,13700.0,17.087,17.1269,17.087,17.1155,13700.0
2006-12-26 13:30:00,29.96,29.97,29.95,29.95,1400.0,17.1098,17.1155,17.1041,17.1041,1400.0
2006-12-26 13:40:00,29.96,29.98,29.95,29.97,4100.0,17.1098,17.1212,17.1041,17.1155,4100.0
2006-12-26 13:50:00,29.98,29.99,29.98,29.99,2200.0,17.1212,17.1269,17.1212,17.1269,2200.0
2006-12-26 14:00:00,29.99,29.99,29.97,29.99,3700.0,17.1269,17.1269,17.1155,17.1269,3700.0
2006-12-26 14:10:00,29.99,30.01,29.98,30.01,5600.0,17.1269,17.1384,17.1212,17.1384,5600.0
2006-12-26 14:20:00,30.01,30.01,29.99,29.99,5700.0,17.1384,17.1384,17.1269,17.1269,5700.0
2006-12-26 14:30:00,29.99,30.0,29.98,29.98,2100.0,17.1269,17.1327,17.1212,17.1212,2100.0
2006-12-26 14:40:00,30.0,30.0,29.98,30.0,6900.0,17.1327,17.1327,17.1212,17.1327,6900.0
2006-12-26 14:50:00,29.99,30.0,29.98,30.0,1600.0,17.1269,17.1327,17.1212,17.1327,1600.0
2006-12-26 15:00:00,30.0,30.0,29.98,29.98,5700.0,17.1327,17.1327,17.1212,17.1212,5700.0
2006-12-26 15:10:00,29.98,29.99,29.98,29.99,12700.0,17.1212,17.1269,17.1212,17.1269,12700.0
2006-12-26 15:20:00,29.99,30.0,29.98,29.98,5200.0,17.1269,17.1327,17.1212,17.1212,5200.0
2006-12-26 15:30:00,29.99,30.04,29.98,30.04,13700.0,17.1269,17.1555,17.1212,17.1555,13700.0
2006-12-26 15:40:00,30.03,30.05,30.03,30.05,7200.0,17.1498,17.1612,17.1498,17.1612,7200.0
2006-12-26 15:50:00,30.04,30.06,30.03,30.05,10900.0,17.1555,17.1669,17.1498,17.1612,10900.0
2006-12-27 09:30:00,29.94,30.04,29.94,30.04,13200.0,17.2689,17.3266,17.2689,17.3266,13200.0
2006-12-27 09:40:00,30.04,30.04,29.99,30.04,10300.0,17.3266,17.3266,17.2978,17.3266,10300.0
2006-12-27 09:50:00,30.03,30.05,30.03,30.05,4000.0,17.3208,17.3324,17.3208,17.3324,4000.0
2006-12-27 10:00:00,30.05,30.1,30.05,30.09,7600.0,17.3324,17.3612,17.3324,17.3554,7600.0
2006-12-27 10:10:00,30.08,30.09,30.03,30.08,4900.0,17.3497,17.3554,17.3208,17.3497,4900.0
2006-12-27 10:20:00,30.08,30.08,30.08,30.08,1400.0,17.3497,17.3497,17.3497,17.3497,1400.0
2006-12-27 10:30:00,30.08,30.08,30.05,30.07,1900.0,17.3497,17.3497,17.3324,17.3439,1900.0
2006-12-27 10:40:00,30.07,30.09,30.07,30.09,5000.0,17.3439,17.3554,17.3439,17.3554,5000.0
2006-12-27 10:50:00,30.09,30.09,30.06,30.07,3700.0,17.3554,17.3554,17.3381,17.3439,3700.0
2006-12-27 11:00:00,30.07,30.07,30.0,30.03,9200.0,17.3439,17.3439,17.3035,17.3208,9200.0
2006-12-27 11:10:00,30.02,30.03,30.02,30.03,600.0,17.3151,17.3208,17.3151,17.3208,600.0
2006-12-27 11:20:00,30.02,30.02,29.94,29.94,2300.0,17.3151,17.3151,17.2689,17.2689,2300.0
2006-12-27 11:30:00,29.97,29.98,29.96,29.98,3500.0,17.2862,17.292,17.2805,17.292,3500.0
2006-12-27 11:40:00,29.99,29.99,29.95,29.99,2300.0,17.2978,17.2978,17.2747,17.2978,2300.0
2006-12-27 11:50:00,29.99,29.99,29.97,29.98,700.0,17.2978,17.2978,17.2862,17.292,700.0
2006-12-27 12:00:00,29.99,30.0,29.98,30.0,4000.0,17.2978,17.3035,17.292,17.3035,4000.0
2006-12-27 12:10:00,30.0,30.0,29.99,30.0,2900.0,17.3035,17.3035,17.2978,17.3035,2900.0
2006-12-27 12:20:00,30.0,30.0,29.94,29.96,5000.0,17.3035,17.3035,17.2689,17.2805,5000.0
2006-12-27 12:30:00,29.94,29.95,29.93,29.94,1300.0,17.2689,17.2747,17.2632,17.2689,1300.0
2006-12-27 12:40:00,29.91,29.91,29.88,29.89,6100.0,17.2516,17.2516,17.2343,17.2401,6100.0
2006-12-27 12:50:00,29.9,29.9,29.89,29.89,7500.0,17.2458,17.2458,17.2401,17.2401,7500.0
2006-12-27 13:00:00,29.9,29.91,29.9,29.91,3100.0,17.2458,17.2516,17.2458,17.2516,3100.0
2006-12-27 13:10:00,29.91,29.91,29.9,29.9,2500.0,17.2516,17.2516,17.2458,17.2458,2500.0
2006-12-27 13:20:00,29.9,29.91,29.9,29.91,1700.0,17.2458,17.2516,17.2458,17.2516,1700.0
2006-12-27 13:30:00,29.91,29.94,29.91,29.94,11100.0,17.2516,17.2689,17.2516,17.2689,11100.0
2006-12-27 13:40:00,29.94,29.96,29.94,29.96,3300.0,17.2689,17.2805,17.2689,17.2805,3300.0
2006-12-27 13:50:00,29.95,29.96,29.95,29.96,3300.0,17.2747,17.2805,17.2747,17.2805,3300.0
2006-12-27 14:00:00,29.96,29.97,29.96,29.97,3200.0,17.2805,17.2862,17.2805,17.2862,3200.0
2006-12-27 14:10:00,29.97,29.99,29.96,29.98,6100.0,17.2862,17.2978,17.2805,17.292,6100.0
2006-12-27 14:20:00,29.98,29.99,29.98,29.99,2100.0,17.292,17.2978,17.292,17.2978,2100.0
2006-12-27 14:30:00,29.99,29.99,29.97,29.97,2700.0,17.2978,17.2978,17.2862,17.2862,2700.0
2006-12-27 14:40:00,29.98,29.98,29.97,29.98,2900.0,17.292,17.292,17.2862,17.292,2900.0
2006-12-27 14:50:00,29.98,29.98,29.97,29.97,3600.0,17.292,17.292,17.2862,17.2862,3600.0
2006-12-27 15:00:00,29.98,29.99,29.98,29.98,5200.0,17.292,17.2978,17.292,17.292,5200.0
2006-12-27 15:10:00,29.99,30.01,29.99,30.01,9300.0,17.2978,17.3093,17.2978,17.3093,9300.0
2006-12-27 15:20:00,30.01,30.03,30.01,30.02,3700.0,17.3093,17.3208,17.3093,17.3151,3700.0
2006-12-27 15:30:00,30.02,30.03,30.02,30.03,1900.0,17.3151,17.3208,17.3151,17.3208,1900.0
2006-12-27 15:40:00,30.03,30.03,30.02,30.03,3200.0,17.3208,17.3208,17.3151,17.3208,3200.0
2006-12-27 15:50:00,30.03,30.08,30.03,30.08,17700.0,17.3208,17.3497,17.3208,17.3497,17700.0
2006-12-28 09:30:00,30.08,30.09,30.06,30.07,4700.0,17.3497,17.3554,17.3381,17.3439,4700.0
2006-12-28 09:40:00,30.05,30.05,29.95,29.96,3000.0,17.3324,17.3324,17.2747,17.2805,3000.0
2006-12-28 09:50:00,29.96,30.0,29.93,29.95,4100.0,17.2805,17.3035,17.2632,17.2747,4100.0
2006-12-28 10:00:00,29.97,30.06,29.97,30.03,5800.0,17.2862,17.3381,17.2862,17.3208,5800.0
2006-12-28 10:10:00,30.03,30.03,30.01,30.02,3200.0,17.3208,17.3208,17.3093,17.3151,3200.0
2006-12-28 10:20:00,30.02,30.02,29.98,29.98,3300.0,17.3151,17.3151,17.292,17.292,3300.0
2006-12-28 10:30:00,30.01,30.02,29.99,30.02,6600.0,17.3093,17.3151,17.2978,17.3151,6600.0
2006-12-28 10:40:00,30.02,30.02,29.98,29.98,4900.0,17.3151,17.3151,17.292,17.292,4900.0
2006-12-28 10:50:00,29.99,29.99,29.93,29.97,13100.0,17.2978,17.2978,17.2632,17.2862,13100.0
2006-12-28 11:00:00,29.98,29.98,29.97,29.97,7000.0,17.292,17.292,17.2862,17.2862,7000.0
2006-12-28 11:10:00,29.98,29.99,29.97,29.98,5500.0,17.292,17.2978,17.2862,17.292,5500.0
2006-12-28 11:20:00,29.98,29.99,29.97,29.99,3300.0,17.292,17.2978,17.2862,17.2978,3300.0
2006-12-28 11:30:00,30.0,30.0,29.99,30.0,2900.0,17.3035,17.3035,17.2978,17.3035,2900.0
2006-12-28 11:40:00,30.0,30.02,30.0,30.01,4700.0,17.3035,17.3151,17.3035,17.3093,4700.0
2006-12-28 11:50:00,30.01,30.02,29.9,29.95,18600.0,17.3093,17.3151,17.2458,17.2747,18600.0
2006-12-28 12:00:00,29.96,29.96,29.95,29.95,1100.0,17.2805,17.2805,17.2747,17.2747,1100.0
2006-12-28 12:10:00,29.95,29.98,29.95,29.98,4900.0,17.2747,17.292,17.2747,17.292,4900.0
2006-12-28 12:20:00,29.98,29.99,29.97,29.99,6900.0,17.292,17.2978,17.2862,17.2978,6900.0
2006-12-28 12:30:00,30.0,30.01,30.0,30.01,1500.0,17.3035,17.3093,17.3035,17.3093,1500.0
2006-12-28 12:40:00,30.01,30.01,30.0,30.01,1200.0,17.3093,17.3093,17.3035,17.3093,1200.0
2006-12-28 12:50:00,30.01,30.01,30.01,30.01,1600.0,17.3093,17.3093,17.3093,17.3093,1600.0
2006-12-28 13:00:00,30.01,30.01,30.0,30.0,3000.0,17.3093,17.3093,17.3035,17.3035,3000.0
2006-12-28 13:10:00,30.0,30.0,29.95,29.96,4600.0,17.3035,17.3035,17.2747,17.2805,4600.0
2006-12-28 13:20:00,29.96,29.98,29.95,29.98,3600.0,17.2805,17.292,17.2747,17.292,3600.0
2006-12-28 13:30:00,29.98,30.01,29.97,30.0,3800.0,17.292,17.3093,17.2862,17.3035,3800.0
2006-12-28 13:40:00,29.99,29.99,29.98,29.98,1800.0,17.2978,17.2978,17.292,17.292,1800.0
2006-12-28 13:50:00,29.99,29.99,29.97,29.98,2200.0,17.2978,17.2978,17.2862,17.292,2200.0
2006-12-28 14:00:00,29.98,29.99,29.98,29.99,2900.0,17.292,17.2978,17.292,17.2978,2900.0
2006-12-28 14:10:00,29.99,30.0,29.98,30.0,4400.0,17.2978,17.3035,17.292,17.3035,4400.0
2006-12-28 14:20:00,30.0,30.04,30.0,30.02,8900.0,17.3035,17.3266,17.3035,17.3151,8900.0
2006-12-28 14:30:00,30.03,30.03,29.99,30.0,6400.0,17.3208,17.3208,17.2978,17.3035,6400.0
2006-12-28 14:40:00,30.0,30.02,29.99,30.0,2300.0,17.3035,17.3151,17.2978,17.3035,2300.0
2006-12-28 14:50:00,29.99,30.01,29.99,30.01,4500.0,17.2978,17.3093,17.2978,17.3093,4500.0
2006-12-28 15:00:00,30.01,30.01,29.99,30.0,2800.0,17.3093,17.3093,17.2978,17.3035,2800.0
2006-12-28 15:10:00,30.0,30.01,30.0,30.0,3900.0,17.3035,17.3093,17.3035,17.3035,3900.0
2006-12-28 15:20:00,30.01,30.02,29.99,30.02,9300.0,17.3093,17.3151,17.2978,17.3151,9300.0
2006-12-28 15:30:00,30.02,30.02,30.0,30.02,4100.0,17.3151,17.3151,17.3035,17.3151,4100.0
2006-12-28 15:40:00,30.02,30.02,30.01,30.02,5500.0,17.3151,17.3151,17.3093,17.3151,5500.0
2006-12-28 15:50:00,30.01,30.02,30.01,30.01,7300.0,17.3093,17.3151,17.3093,17.3093,7300.0
2006-12-29 09:30:00,29.98,30.01,29.95,30.01,6000.0,17.292,17.3093,17.2747,17.3093,6000.0
2006-12-29 09:40:00,30.02,30.05,30.0,30.0,7700.0,17.3151,17.3324,17.3035,17.3035,7700.0
2006-12-29 09:50:00,29.98,30.02,29.95,30.0,8200.0,17.292,17.3151,17.2747,17.3035,8200.0
2006-12-29 10:00:00,29.97,29.99,29.95,29.96,14200.0,17.2862,17.2978,17.2747,17.2805,14200.0
2006-12-29 10:10:00,29.95,29.95,29.89,29.89,3200.0,17.2747,17.2747,17.2401,17.2401,3200.0
2006-12-29 10:20:00,29.89,29.89,29.87,29.88,13500.0,17.2401,17.2401,17.2285,17.2343,13500.0
2006-12-29 10:30:00,29.88,29.88,29.87,29.88,5000.0,17.2343,17.2343,17.2285,17.2343,5000.0
2006-12-29 10:40:00,29.88,29.89,29.86,29.87,13100.0,17.2343,17.2401,17.2228,17.2285,13100.0
2006-12-29 10:50:00,29.89,29.9,29.88,29.89,7100.0,17.2401,17.2458,17.2343,17.2401,7100.0
2006-12-29 11:00:00,29.88,29.89,29.85,29.87,7500.0,17.2343,17.2401,17.217,17.2285,7500.0
2006-12-29 11:10:00,29.86,29.87,29.85,29.86,5500.0,17.2228,17.2285,17.217,17.2228,5500.0
2006-12-29 11:20:00,29.86,29.86,29.8,29.81,6100.0,17.2228,17.2228,17.1882,17.1939,6100.0
2006-12-29 11:30:00,29.8,29.81,29.77,29.79,4900.0,17.1882,17.1939,17.1709,17.1824,4900.0
2006-12-29 11:40:00,29.78,29.79,29.76,29.77,3800.0,17.1766,17.1824,17.1651,17.1709,3800.0
2006-12-29 11:50:00,29.77,29.77,29.76,29.77,2600.0,17.1709,17.1709,17.1651,17.1709,2600.0
2006-12-29 12:00:00,29.77,29.77,29.73,29.73,3800.0,17.1709,17.1709,17.1478,17.1478,3800.0
2006-12-29 12:10:00,29.74,29.74,29.73,29.74,2300.0,17.1536,17.1536,17.1478,17.1536,2300.0
2006-12-29 12:20:00,29.74,29.74,29.73,29.74,2500.0,17.1536,17.1536,17.1478,17.1536,2500.0
2006-12-29 12:30:00,29.74,29.74,29.72,29.73,2300.0,17.1536,17.1536,17.142,17.1478,2300.0
2006-12-29 12:40:00,29.71,29.72,29.68,29.72,1200.0,17.1363,17.142,17.119,17.142,1200.0
2006-12-29 12:50:00,29.71,29.72,29.7,29.7,2100.0,17.1363,17.142,17.1305,17.1305,2100.0
2006-12-29 13:00:00,29.71,29.71,29.7,29.71,2700.0,17.1363,17.1363,17.1305,17.1363,2700.0
2006-12-29 13:10:00,29.71,29.72,29.71,29.71,8300.0,17.1363,17.142,17.1363,17.1363,8300.0
2006-12-29 13:20:00,29.71,29.72,29.71,29.71,2900.0,17.1363,17.142,17.1363,17.1363,2900.0
2006-12-29 13:30:00,29.71,29.71,29.69,29.69,2800.0,17.1363,17.1363,17.1247,17.1247,2800.0
2006-12-29 13:40:00,29.7,29.7,29.68,29.69,1700.0,17.1305,17.1305,17.119,17.1247,1700.0
2006-12-29 13:50:00,29.69,29.69,29.66,29.66,8800.0,17.1247,17.1247,17.1074,17.1074,8800.0
2006-12-29 14:00:00,29.66,29.66,29.64,29.65,3100.0,17.1074,17.1074,17.0959,17.1017,3100.0
2006-12-29 14:10:00,29.65,29.65,29.61,29.62,4900.0,17.1017,17.1017,17.0786,17.0843,4900.0
2006-12-29 14:20:00,29.62,29.62,29.6,29.61,12100.0,17.0843,17.0843,17.0728,17.0786,12100.0
2006-12-29 14:30:00,29.59,29.59,29.54,29.55,7000.0,17.067,17.067,17.0382,17.044,7000.0
2006-12-29 14:40:00,29.55,29.57,29.54,29.57,12000.0,17.044,17.0555,17.0382,17.0555,12000.0
2006-12-29 14:50:00,29.55,29.57,29.55,29.56,9200.0,17.044,17.0555,17.044,17.0497,9200.0
2006-12-29 15:00:00,29.56,29.56,29.55,29.55,4100.0,17.0497,17.0497,17.044,17.044,4100.0
2006-12-29 15:10:00,29.55,29.56,29.55,29.56,4000.0,17.044,17.0497,17.044,17.0497,4000.0
2006-12-29 15:20:00,29.55,29.56,29.55,29.55,10000.0,17.044,17.0497,17.044,17.044,10000.0
2006-12-29 15:30:00,29.55,29.58,29.55,29.58,17800.0,17.044,17.0613,17.044,17.0613,17800.0
2006-12-29 15:40:00,29.58,29.61,29.57,29.58,5600.0,17.0613,17.0786,17.0555,17.0613,5600.0
2006-12-29 15:50:00,29.58,29.58,29.55,29.57,17900.0,17.0613,17.0613,17.044,17.0555,17900.0
2007-01-03 09:30:00,29.61,30.0,29.61,29.92,26100.0,17.0786,17.3035,17.0786,17.2574,26100.0
2007-01-03 09:40:00,29.91,29.94,29.59,29.85,18700.0,17.2516,17.2689,17.067,17.217,18700.0
2007-01-03 09:50:00,29.85,30.0,29.84,29.97,14900.0,17.217,17.3035,17.2112,17.2862,14900.0
2007-01-03 10:00:00,29.98,30.03,29.85,29.94,17200.0,17.292,17.3208,17.217,17.2689,17200.0
2007-01-03 10:10:00,29.94,30.15,29.91,30.05,19600.0,17.2689,17.39,17.2516,17.3324,19600.0
2007-01-03 10:20:00,30.06,30.12,30.0,30.06,28900.0,17.3381,17.3727,17.3035,17.3381,28900.0
2007-01-03 10:30:00,30.06,30.09,30.0,30.08,27300.0,17.3381,17.3554,17.3035,17.3497,27300.0
2007-01-03 10:40:00,30.08,30.08,29.93,29.93,42500.0,17.3497,17.3497,17.2632,17.2632,42500.0
2007-01-03 10:50:00,29.93,29.95,29.85,29.85,28400.0,17.2632,17.2747,17.217,17.217,28400.0
2007-01-03 11:00:00,29.85,29.99,29.82,29.85,28700.0,17.217,17.2978,17.1997,17.217,28700.0
2007-01-03 11:10:00,29.85,29.87,29.77,29.86,27800.0,17.217,17.2285,17.1709,17.2228,27800.0
2007-01-03 11:20:00,29.86,29.96,29.86,29.94,10400.0,17.2228,17.2805,17.2228,17.2689,10400.0
2007-01-03 11:30:00,29.95,30.0,29.9,29.92,31300.0,17.2747,17.3035,17.2458,17.2574,31300.0
2007-01-03 11:40:00,29.92,29.93,29.87,29.9,16100.0,17.2574,17.2632,17.2285,17.2458,16100.0
2007-01-03 11:50:00,29.87,29.93,29.87,29.89,10700.0,17.2285,17.2632,17.2285,17.2401,10700.0
2007-01-03 12:00:00,29.88,29.89,29.82,29.83,11500.0,17.2343,17.2401,17.1997,17.2055,11500.0
2007-01-03 12:10:00,29.83,29.87,29.82,29.86,13700.0,17.2055,17.2285,17.1997,17.2228,13700.0
2007-01-03 12:20:00,29.87,29.87,29.81,29.82,11600.0,17.2285,17.2285,17.1939,17.1997,11600.0
2007-01-03 12:30:00,29.81,29.83,29.81,29.81,6500.0,17.1939,17.2055,17.1939,17.1939,6500.0
2007-01-03 12:40:00,29.81,29.82,29.81,29.82,4700.0,17.1939,17.1997,17.1939,17.1997,4700.0
2007-01-03 12:50:00,29.82,29.87,29.81,29.85,5500.0,17.1997,17.2285,17.1939,17.217,5500.0
2007-01-03 13:00:00,29.85,29.86,29.84,29.86,5000.0,17.217,17.2228,17.2112,17.2228,5000.0
2007-01-03 13:10:00,29.86,29.86,29.85,29.85,4600.0,17.2228,17.2228,17.217,17.217,4600.0
2007-01-03 13:20:00,29.85,29.86,29.75,29.76,15900.0,17.217,17.2228,17.1593,17.1651,15900.0
2007-01-03 13:30:00,29.79,29.79,29.69,29.73,9800.0,17.1824,17.1824,17.1247,17.1478,9800.0
2007-01-03 13:40:00,29.73,29.76,29.7,29.71,8000.0,17.1478,17.1651,17.1305,17.1363,8000.0
2007-01-03 13:50:00,29.7,29.7,29.66,29.67,7100.0,17.1305,17.1305,17.1074,17.1132,7100.0
2007-01-03 14:00:00,29.66,29.69,29.56,29.61,14200.0,17.1074,17.1247,17.0497,17.0786,14200.0
2007-01-03 14:10:00,29.59,29.6,29.53,29.56,16500.0,17.067,17.0728,17.0324,17.0497,16500.0
2007-01-03 14:20:00,29.56,29.67,29.56,29.64,14600.0,17.0497,17.1132,17.0497,17.0959,14600.0
2007-01-03 14:30:00,29.62,29.63,29.56,29.58,12100.0,17.0843,17.0901,17.0497,17.0613,12100.0
2007-01-03 14:40:00,29.58,29.58,29.48,29.5,12400.0,17.0613,17.0613,17.0036,17.0151,12400.0
2007-01-03 14:50:00,29.51,29.53,29.42,29.43,13100.0,17.0209,17.0324,16.969,16.9748,13100.0
2007-01-03 15:00:00,29.43,29.49,29.42,29.49,10700.0,16.9748,17.0094,16.969,17.0094,10700.0
2007-01-03 15:10:00,29.5,29.52,29.44,29.5,33000.0,17.0151,17.0267,16.9805,17.0151,33000.0
2007-01-03 15:20:00,29.5,29.57,29.5,29.5,21800.0,17.0151,17.0555,17.0151,17.0151,21800.0
2007-01-03 15:30:00,29.52,29.56,29.5,29.51,16100.0,17.0267,17.0497,17.0151,17.0209,16100.0
2007-01-03 15:40:00,29.51,29.59,29.49,29.55,20300.0,17.0209,17.067,17.0094,17.044,20300.0
2007-01-03 15:50:00,29.55,29.61,29.54,29.6,42500.0,17.044,17.0786,17.0382,17.0728,42500.0
2007-01-04 09:30:00,29.59,29.59,29.43,29.44,8600.0,17.067,17.067,16.9748,16.9805,8600.0
2007-01-04 09:40:00,29.44,29.49,29.44,29.49,4900.0,16.9805,17.0094,16.9805,17.0094,4900.0
2007-01-04 09:50:00,29.49,29.51,29.45,29.45,5300.0,17.0094,17.0209,16.9863,16.9863,5300.0
2007-01-04 10:00:00,29.45,29.45,29.38,29.42,6500.0,16.9863,16.9863,16.9459,16.969,6500.0
2007-01-04 10:10:00,29.4,29.42,29.4,29.41,9000.0,16.9575,16.969,16.9575,16.9632,9000.0
2007-01-04 10:20:00,29.42,29.42,29.37,29.37,5400.0,16.969,16.969,16.9402,16.9402,5400.0
2007-01-04 10:30:00,29.38,29.42,29.36,29.39,23400.0,16.9459,16.969,16.9344,16.9517,23400.0
2007-01-04 10:40:00,29.37,29.42,29.37,29.39,15100.0,16.9402,16.969,16.9402,16.9517,15100.0
2007-01-04 10:50:00,29.39,29.43,29.39,29.43,17400.0,16.9517,16.9748,16.9517,16.9748,17400.0
2007-01-04 11:00:00,29.42,29.52,29.42,29.5,15100.0,16.969,17.0267,16.969,17.0151,15100.0
2007-01-04 11:10:00,29.5,29.51,29.46,29.47,5100.0,17.0151,17.0209,16.9921,16.9978,5100.0
2007-01-04 11:20:00,29.46,29.49,29.46,29.47,3800.0,16.9921,17.0094,16.9921,16.9978,3800.0
2007-01-04 11:30:00,29.49,29.52,29.47,29.48,12100.0,17.0094,17.0267,16.9978,17.0036,12100.0
2007-01-04 11:40:00,29.49,29.52,29.47,29.5,22600.0,17.0094,17.0267,16.9978,17.0151,22600.0
2007-01-04 11:50:00,29.51,29.52,29.47,29.48,10000.0,17.0209,17.0267,16.9978,17.0036,10000.0
2007-01-04 12:00:00,29.47,29.52,29.45,29.52,66200.0,16.9978,17.0267,16.9863,17.0267,66200.0
2007-01-04 12:10:00,29.51,29.51,29.43,29.43,10900.0,17.0209,17.0209,16.9748,16.9748,10900.0
2007-01-04 12:20:00,29.43,29.48,29.42,29.47,1800.0,16.9748,17.0036,16.969,16.9978,1800.0
2007-01-04 12:30:00,29.44,29.48,29.41,29.45,4800.0,16.9805,17.0036,16.9632,16.9863,4800.0
2007-01-04 12:40:00,29.46,29.5,29.44,29.48,5800.0,16.9921,17.0151,16.9805,17.0036,5800.0
2007-01-04 12:50:00,29.5,29.5,29.47,29.47,7300.0,17.0151,17.0151,16.9978,16.9978,7300.0
2007-01-04 13:00:00,29.47,29.5,29.47,29.47,5000.0,16.9978,17.0151,16.9978,16.9978,5000.0
2007-01-04 13:10:00,29.47,29.5,29.47,29.49,3700.0,16.9978,17.0151,16.9978,17.0094,3700.0
2007-01-04 13:20:00,29.48,29.5,29.48,29.49,4300.0,17.0036,17.0151,17.0036,17.0094,4300.0
2007-01-04 13:30:00,29.49,29.51,29.38,29.5,14800.0,17.0094,17.0209,16.9459,17.0151,14800.0
2007-01-04 13:40:00,29.48,29.5,29.43,29.44,5500.0,17.0036,17.0151,16.9748,16.9805,5500.0
2007-01-04 13:50:00,29.45,29.49,29.44,29.47,5200.0,16.9863,17.0094,16.9805,16.9978,5200.0
2007-01-04 14:00:00,29.5,29.53,29.49,29.49,9200.0,17.0151,17.0324,17.0094,17.0094,9200.0
2007-01-04 14:10:00,29.49,29.54,29.45,29.52,12700.0,17.0094,17.0382,16.9863,17.0267,12700.0
2007-01-04 14:20:00,29.51,29.53,29.49,29.5,10500.0,17.0209,17.0324,17.0094,17.0151,10500.0
2007-01-04 14:30:00,29.5,29.54,29.47,29.48,13000.0,17.0151,17.0382,16.9978,17.0036,13000.0
2007-01-04 14:40:00,29.49,29.53,29.48,29.53,11000.0,17.0094,17.0324,17.0036,17.0324,11000.0
2007-01-04 14:50:00,29.52,29.54,29.49,29.52,17800.0,17.0267,17.0382,17.0094,17.0267,17800.0
2007-01-04 15:00:00,29.53,29.53,29.47,29.52,12600.0,17.0324,17.0324,16.9978,17.0267,12600.0
2007-01-04 15:10:00,29.53,29.54,29.48,29.49,14400.0,17.0324,17.0382,17.0036,17.0094,14400.0
2007-01-04 15:20:00,29.49,29.56,29.49,29.54,14800.0,17.0094,17.0497,17.0094,17.0382,14800.0
2007-01-04 15:30:00,29.53,29.57,29.53,29.55,14600.0,17.0324,17.0555,17.0324,17.044,14600.0
2007-01-04 15:40:00,29.56,29.56,29.5,29.52,21400.0,17.0497,17.0497,17.0151,17.0267,21400.0
2007-01-04 15:50:00,29.51,29.54,29.49,29.49,39100.0,17.0209,17.0382,17.0094,17.0094,39100.0
2007-01-05 09:30:00,29.46,29.46,29.3,29.32,6400.0,16.9921,16.9921,16.8998,16.9113,6400.0
2007-01-05 09:40:00,29.33,29.33,28.92,29.24,15000.0,16.9171,16.9171,16.6806,16.8652,15000.0
2007-01-05 09:50:00,29.23,29.25,29.2,29.2,1800.0,16.8594,16.8709,16.8421,16.8421,1800.0
2007-01-05 10:00:00,29.21,29.24,29.2,29.24,2700.0,16.8479,16.8652,16.8421,16.8652,2700.0
2007-01-05 10:10:00,29.23,29.23,29.18,29.19,1400.0,16.8594,16.8594,16.8306,16.8363,1400.0
2007-01-05 10:20:00,29.19,29.2,29.15,29.18,2400.0,16.8363,16.8421,16.8133,16.8306,2400.0
2007-01-05 10:30:00,29.18,29.18,29.13,29.17,5600.0,16.8306,16.8306,16.8017,16.8248,5600.0
2007-01-05 10:40:00,29.18,29.18,29.06,29.14,4900.0,16.8306,16.8306,16.7614,16.8075,4900.0
2007-01-05 10:50:00,29.12,29.12,29.08,29.08,4300.0,16.796,16.796,16.7729,16.7729,4300.0
2007-01-05 11:00:00,29.08,29.09,29.0,29.01,7000.0,16.7729,16.7787,16.7267,16.7325,7000.0
2007-01-05 11:10:00,29.02,29.06,28.98,29.03,7400.0,16.7383,16.7614,16.7152,16.744,7400.0
2007-01-05 11:20:00,29.03,29.09,29.02,29.09,5400.0,16.744,16.7787,16.7383,16.7787,5400.0
2007-01-05 11:30:00,29.07,29.13,29.07,29.1,4800.0,16.7671,16.8017,16.7671,16.7844,4800.0
2007-01-05 11:40:00,29.08,29.14,29.07,29.13,2900.0,16.7729,16.8075,16.7671,16.8017,2900.0
2007-01-05 11:50:00,29.13,29.15,29.09,29.12,6700.0,16.8017,16.8133,16.7787,16.796,6700.0
2007-01-05 12:00:00,29.13,29.14,29.12,29.14,1300.0,16.8017,16.8075,16.796,16.8075,1300.0
2007-01-05 12:10:00,29.14,29.15,29.14,29.15,900.0,16.8075,16.8133,16.8075,16.8133,900.0
2007-01-05 12:20:00,29.15,29.15,29.14,29.14,2000.0,16.8133,16.8133,16.8075,16.8075,2000.0
2007-01-05 12:30:00,29.15,29.17,29.14,29.15,5600.0,16.8133,16.8248,16.8075,16.8133,5600.0
2007-01-05 12:40:00,29.14,29.17,29.13,29.14,4300.0,16.8075,16.8248,16.8017,16.8075,4300.0
2007-01-05 12:50:00,29.14,29.15,29.13,29.14,1200.0,16.8075,16.8133,16.8017,16.8075,1200.0
2007-01-05 13:00:00,29.14,29.14,29.08,29.1,4700.0,16.8075,16.8075,16.7729,16.7844,4700.0
2007-01-05 13:10:00,29.1,29.12,29.09,29.12,3100.0,16.7844,16.796,16.7787,16.796,3100.0
2007-01-05 13:20:00,29.12,29.13,29.09,29.1,10900.0,16.796,16.8017,16.7787,16.7844,10900.0
2007-01-05 13:30:00,29.1,29.11,29.1,29.1,8800.0,16.7844,16.7902,16.7844,16.7844,8800.0
2007-01-05 13:40:00,29.1,29.12,29.1,29.1,8200.0,16.7844,16.796,16.7844,16.7844,8200.0
2007-01-05 13:50:00,29.1,29.12,29.1,29.12,2700.0,16.7844,16.796,16.7844,16.796,2700.0
2007-01-05 14:00:00,29.12,29.16,29.12,29.12,7800.0,16.796,16.819,16.796,16.796,7800.0
2007-01-05 14:10:00,29.12,29.15,29.12,29.15,5800.0,16.796,16.8133,16.796,16.8133,5800.0
2007-01-05 14:20:00,29.14,29.14,29.13,29.14,6200.0,16.8075,16.8075,16.8017,16.8075,6200.0
2007-01-05 14:30:00,29.13,29.15,29.1,29.15,14300.0,16.8017,16.8133,16.7844,16.8133,14300.0
2007-01-05 14:40:00,29.14,29.14,29.09,29.13,7900.0,16.8075,16.8075,16.7787,16.8017,7900.0
2007-01-05 14:50:00,29.14,29.16,29.12,29.12,4400.0,16.8075,16.819,16.796,16.796,4400.0
2007-01-05 15:00:00,29.13,29.14,29.09,29.14,7200.0,16.8017,16.8075,16.7787,16.8075,7200.0
2007-01-05 15:10:00,29.13,29.13,29.1,29.12,5300.0,16.8017,16.8017,16.7844,16.796,5300.0
2007-01-05 15:20:00,29.12,29.13,29.09,29.13,9200.0,16.796,16.8017,16.7787,16.8017,9200.0
2007-01-05 15:30:00,29.12,29.12,29.08,29.08,6300.0,16.796,16.796,16.7729,16.7729,6300.0
2007-01-05 15:40:00,29.09,29.11,29.09,29.11,3200.0,16.7787,16.7902,16.7787,16.7902,3200.0
2007-01-05 15:50:00,29.1,29.13,29.07,29.11,16300.0,16.7844,16.8017,16.7671,16.7902,16300.0
2007-01-08 09:30:00,29.18,29.2,28.89,28.92,16100.0,16.8306,16.8421,16.6633,16.6806,16100.0
2007-01-08 09:40:00,28.88,28.96,28.88,28.92,14700.0,16.6575,16.7037,16.6575,16.6806,14700.0
2007-01-08 09:50:00,28.92,28.93,28.9,28.92,14100.0,16.6806,16.6864,16.6691,16.6806,14100.0
2007-01-08 10:00:00,28.93,28.94,28.91,28.93,7700.0,16.6864,16.6921,16.6748,16.6864,7700.0
2007-01-08 10:10:00,28.95,28.95,28.88,28.88,11000.0,16.6979,16.6979,16.6575,16.6575,11000.0
2007-01-08 10:20:00,28.88,28.89,28.82,28.82,16500.0,16.6575,16.6633,16.6229,16.6229,16500.0
2007-01-08 10:30:00,28.82,28.83,28.76,28.76,14500.0,16.6229,16.6287,16.5883,16.5883,14500.0
2007-01-08 10:40:00,28.76,28.82,28.76,28.79,22100.0,16.5883,16.6229,16.5883,16.6056,22100.0
2007-01-08 10:50:00,28.79,28.8,28.77,28.77,21000.0,16.6056,16.6114,16.5941,16.5941,21000.0
2007-01-08 11:00:00,28.77,28.79,28.73,28.75,20600.0,16.5941,16.6056,16.571,16.5825,20600.0
2007-01-08 11:10:00,28.73,28.79,28.72,28.73,42200.0,16.571,16.6056,16.5652,16.571,42200.0
2007-01-08 11:20:00,28.73,28.74,28.7,28.7,13900.0,16.571,16.5768,16.5537,16.5537,13900.0
2007-01-08 11:30:00,28.7,28.72,28.6,28.65,61900.0,16.5537,16.5652,16.496,16.5249,61900.0
2007-01-08 11:40:00,28.63,28.63,28.6,28.62,18800.0,16.5133,16.5133,16.496,16.5076,18800.0
2007-01-08 11:50:00,28.62,28.66,28.61,28.65,36500.0,16.5076,16.5306,16.5018,16.5249,36500.0
2007-01-08 12:00:00,28.65,28.65,28.56,28.57,31600.0,16.5249,16.5249,16.473,16.4787,31600.0
2007-01-08 12:10:00,28.57,28.58,28.5,28.51,45800.0,16.4787,16.4845,16.4384,16.4441,45800.0
2007-01-08 12:20:00,28.49,28.51,28.45,28.48,29100.0,16.4326,16.4441,16.4095,16.4268,29100.0
2007-01-08 12:30:00,28.48,28.52,28.47,28.51,25100.0,16.4268,16.4499,16.421,16.4441,25100.0
2007-01-08 12:40:00,28.49,28.5,28.41,28.43,14800.0,16.4326,16.4384,16.3864,16.398,14800.0
2007-01-08 12:50:00,28.42,28.44,28.37,28.4,23200.0,16.3922,16.4037,16.3634,16.3807,23200.0
2007-01-08 13:00:00,28.38,28.42,28.38,28.41,18200.0,16.3691,16.3922,16.3691,16.3864,18200.0
2007-01-08 13:10:00,28.41,28.42,28.41,28.42,14500.0,16.3864,16.3922,16.3864,16.3922,14500.0
2007-01-08 13:20:00,28.42,28.56,28.42,28.55,30000.0,16.3922,16.473,16.3922,16.4672,30000.0
2007-01-08 13:30:00,28.54,28.57,28.51,28.54,14500.0,16.4614,16.4787,16.4441,16.4614,14500.0
2007-01-08 13:40:00,28.54,28.6,28.54,28.57,15600.0,16.4614,16.496,16.4614,16.4787,15600.0
2007-01-08 13:50:00,28.58,28.58,28.52,28.52,11600.0,16.4845,16.4845,16.4499,16.4499,11600.0
2007-01-08 14:00:00,28.52,28.57,28.52,28.55,11800.0,16.4499,16.4787,16.4499,16.4672,11800.0
2007-01-08 14:10:00,28.57,28.65,28.57,28.63,20900.0,16.4787,16.5249,16.4787,16.5133,20900.0
2007-01-08 14:20:00,28.63,28.65,28.49,28.58,34700.0,16.5133,16.5249,16.4326,16.4845,34700.0
2007-01-08 14:30:00,28.59,28.62,28.58,28.6,18900.0,16.4903,16.5076,16.4845,16.496,18900.0
2007-01-08 14:40:00,28.61,28.62,28.58,28.6,17500.0,16.5018,16.5076,16.4845,16.496,17500.0
2007-01-08 14:50:00,28.58,28.59,28.55,28.58,14500.0,16.4845,16.4903,16.4672,16.4845,14500.0
2007-01-08 15:00:00,28.58,28.61,28.57,28.6,32300.0,16.4845,16.5018,16.4787,16.496,32300.0
2007-01-08 15:10:00,28.59,28.68,28.58,28.65,15700.0,16.4903,16.5422,16.4845,16.5249,15700.0
2007-01-08 15:20:00,28.65,28.66,28.6,28.62,18800.0,16.5249,16.5306,16.496,16.5076,18800.0
2007-01-08 15:30:00,28.62,28.66,28.6,28.61,34700.0,16.5076,16.5306,16.496,16.5018,34700.0
2007-01-08 15:40:00,28.61,28.64,28.59,28.6,38100.0,16.5018,16.5191,16.4903,16.496,38100.0
2007-01-08 15:50:00,28.61,28.61,28.57,28.59,49700.0,16.5018,16.5018,16.4787,16.4903,49700.0
2007-01-09 09:30:00,28.66,28.97,28.66,28.96,62700.0,16.5306,16.7094,16.5306,16.7037,62700.0
2007-01-09 09:40:00,28.96,29.0,28.75,28.76,37800.0,16.7037,16.7267,16.5825,16.5883,37800.0
2007-01-09 09:50:00,28.75,28.75,28.69,28.73,5800.0,16.5825,16.5825,16.5479,16.571,5800.0
2007-01-09 10:00:00,28.73,28.73,28.68,28.68,4700.0,16.571,16.571,16.5422,16.5422,4700.0
2007-01-09 10:10:00,28.68,28.71,28.58,28.71,16400.0,16.5422,16.5595,16.4845,16.5595,16400.0
2007-01-09 10:20:00,28.71,28.79,28.7,28.75,8600.0,16.5595,16.6056,16.5537,16.5825,8600.0
2007-01-09 10:30:00,28.75,28.75,28.73,28.73,6400.0,16.5825,16.5825,16.571,16.571,6400.0
2007-01-09 10:40:00,28.73,28.74,28.69,28.7,7300.0,16.571,16.5768,16.5479,16.5537,7300.0
2007-01-09 10:50:00,28.7,28.7,28.69,28.7,1600.0,16.5537,16.5537,16.5479,16.5537,1600.0
2007-01-09 11:00:00,28.69,28.69,28.68,28.69,9200.0,16.5479,16.5479,16.5422,16.5479,9200.0
2007-01-09 11:10:00,28.69,28.72,28.67,28.67,15300.0,16.5479,16.5652,16.5364,16.5364,15300.0
2007-01-09 11:20:00,28.66,28.68,28.66,28.66,7100.0,16.5306,16.5422,16.5306,16.5306,7100.0
2007-01-09 11:30:00,28.67,28.68,28.61,28.61,9700.0,16.5364,16.5422,16.5018,16.5018,9700.0
2007-01-09 11:40:00,28.62,28.62,28.59,28.59,2500.0,16.5076,16.5076,16.4903,16.4903,2500.0
2007-01-09 11:50:00,28.59,28.59,28.53,28.54,4600.0,16.4903,16.4903,16.4557,16.4614,4600.0
2007-01-09 12:00:00,28.54,28.54,28.49,28.49,12000.0,16.4614,16.4614,16.4326,16.4326,12000.0
2007-01-09 12:10:00,28.49,28.5,28.49,28.5,3000.0,16.4326,16.4384,16.4326,16.4384,3000.0
2007-01-09 12:20:00,28.49,28.5,28.45,28.48,11300.0,16.4326,16.4384,16.4095,16.4268,11300.0
2007-01-09 12:30:00,28.47,28.49,28.47,28.47,5500.0,16.421,16.4326,16.421,16.421,5500.0
2007-01-09 12:40:00,28.48,28.48,28.47,28.47,11800.0,16.4268,16.4268,16.421,16.421,11800.0
2007-01-09 12:50:00,28.48,28.48,28.47,28.48,7300.0,16.4268,16.4268,16.421,16.4268,7300.0
2007-01-09 13:00:00,28.48,28.49,28.47,28.48,9500.0,16.4268,16.4326,16.421,16.4268,9500.0
2007-01-09 13:10:00,28.47,28.49,28.47,28.49,9700.0,16.421,16.4326,16.421,16.4326,9700.0
2007-01-09 13:20:00,28.48,28.48,28.45,28.47,6400.0,16.4268,16.4268,16.4095,16.421,6400.0
2007-01-09 13:30:00,28.46,28.5,28.45,28.45,14100.0,16.4153,16.4384,16.4095,16.4095,14100.0
2007-01-09 13:40:00,28.45,28.48,28.45,28.48,4900.0,16.4095,16.4268,16.4095,16.4268,4900.0
2007-01-09 13:50:00,28.47,28.48,28.44,28.45,14400.0,16.421,16.4268,16.4037,16.4095,14400.0
2007-01-09 14:00:00,28.46,28.51,28.45,28.5,11400.0,16.4153,16.4441,16.4095,16.4384,11400.0
2007-01-09 14:10:00,28.5,28.54,28.5,28.54,5800.0,16.4384,16.4614,16.4384,16.4614,5800.0
2007-01-09 14:20:00,28.53,28.56,28.52,28.54,8900.0,16.4557,16.473,16.4499,16.4614,8900.0
2007-01-09 14:30:00,28.54,28.59,28.54,28.59,7000.0,16.4614,16.4903,16.4614,16.4903,7000.0
2007-01-09 14:40:00,28.58,28.59,28.57,28.59,6600.0,16.4845,16.4903,16.4787,16.4903,6600.0
2007-01-09 14:50:00,28.59,28.6,28.58,28.59,13400.0,16.4903,16.496,16.4845,16.4903,13400.0
2007-01-09 15:00:00,28.59,28.6,28.58,28.58,7400.0,16.4903,16.496,16.4845,16.4845,7400.0
2007-01-09 15:10:00,28.59,28.6,28.59,28.6,7400.0,16.4903,16.496,16.4903,16.496,7400.0
2007-01-09 15:20:00,28.6,28.63,28.58,28.63,7100.0,16.496,16.5133,16.4845,16.5133,7100.0
2007-01-09 15:30:00,28.63,28.65,28.62,28.64,20600.0,16.5133,16.5249,16.5076,16.5191,20600.0
2007-01-09 15:40:00,28.65,28.65,28.58,28.59,26400.0,16.5249,16.5249,16.4845,16.4903,26400.0
2007-01-09 15:50:00,28.59,28.64,28.57,28.6,52600.0,16.4903,16.5191,16.4787,16.496,52600.0
2007-01-10 09:30:00,28.5,28.52,28.48,28.51,8900.0,16.4384,16.4499,16.4268,16.4441,8900.0
2007-01-10 09:40:00,28.51,28.61,28.51,28.61,4400.0,16.4441,16.5018,16.4441,16.5018,4400.0
2007-01-10 09:50:00,28.6,28.61,28.53,28.56,5400.0,16.496,16.5018,16.4557,16.473,5400.0
2007-01-10 10:00:00,28.57,28.67,28.53,28.55,5100.0,16.4787,16.5364,16.4557,16.4672,5100.0
2007-01-10 10:10:00,28.54,28.58,28.5,28.57,9800.0,16.4614,16.4845,16.4384,16.4787,9800.0
2007-01-10 10:20:00,28.58,28.59,28.46,28.48,6000.0,16.4845,16.4903,16.4153,16.4268,6000.0
2007-01-10 10:30:00,28.48,28.52,28.45,28.49,5600.0,16.4268,16.4499,16.4095,16.4326,5600.0
2007-01-10 10:40:00,28.53,28.57,28.5,28.5,5800.0,16.4557,16.4787,16.4384,16.4384,5800.0
2007-01-10 10:50:00,28.51,28.53,28.49,28.49,13800.0,16.4441,16.4557,16.4326,16.4326,13800.0
2007-01-10 11:00:00,28.49,28.52,28.46,28.51,5000.0,16.4326,16.4499,16.4153,16.4441,5000.0
2007-01-10 11:10:00,28.51,28.51,28.51,28.51,2500.0,16.4441,16.4441,16.4441,16.4441,2500.0
2007-01-10 11:20:00,28.5,28.51,28.5,28.5,3400.0,16.4384,16.4441,16.4384,16.4384,3400.0
2007-01-10 11:30:00,28.51,28.51,28.49,28.5,3800.0,16.4441,16.4441,16.4326,16.4384,3800.0
2007-01-10 11:40:00,28.5,28.5,28.46,28.46,4400.0,16.4384,16.4384,16.4153,16.4153,4400.0
2007-01-10 11:50:00,28.47,28.47,28.47,28.47,1500.0,16.421,16.421,16.421,16.421,1500.0
2007-01-10 12:00:00,28.47,28.47,28.4,28.41,8300.0,16.421,16.421,16.3807,16.3864,8300.0
2007-01-10 12:10:00,28.41,28.42,28.41,28.41,3700.0,16.3864,16.3922,16.3864,16.3864,3700.0
2007-01-10 12:20:00,28.42,28.43,28.41,28.43,14500.0,16.3922,16.398,16.3864,16.398,14500.0
2007-01-10 12:30:00,28.43,28.43,28.39,28.39,10700.0,16.398,16.398,16.3749,16.3749,10700.0
2007-01-10 12:40:00,28.39,28.39,28.32,28.37,5400.0,16.3749,16.3749,16.3345,16.3634,5400.0
2007-01-10 12:50:00,28.37,28.42,28.36,28.42,13000.0,16.3634,16.3922,16.3576,16.3922,13000.0
2007-01-10 13:00:00,28.42,28.43,28.4,28.41,10900.0,16.3922,16.398,16.3807,16.3864,10900.0
2007-01-10 13:10:00,28.44,28.46,28.42,28.43,7300.0,16.4037,16.4153,16.3922,16.398,7300.0
2007-01-10 13:20:00,28.43,28.49,28.43,28.48,3100.0,16.398,16.4326,16.398,16.4268,3100.0
2007-01-10 13:30:00,28.49,28.51,28.47,28.48,8000.0,16.4326,16.4441,16.421,16.4268,8000.0
2007-01-10 13:40:00,28.51,28.54,28.48,28.54,12400.0,16.4441,16.4614,16.4268,16.4614,12400.0
2007-01-10 13:50:00,28.54,28.55,28.51,28.54,5600.0,16.4614,16.4672,16.4441,16.4614,5600.0
2007-01-10 14:00:00,28.55,28.6,28.53,28.58,31800.0,16.4672,16.496,16.4557,16.4845,31800.0
2007-01-10 14:10:00,28.59,28.66,28.58,28.66,18600.0,16.4903,16.5306,16.4845,16.5306,18600.0
2007-01-10 14:20:00,28.64,28.67,28.6,28.65,15100.0,16.5191,16.5364,16.496,16.5249,15100.0
2007-01-10 14:30:00,28.65,28.68,28.63,28.65,11100.0,16.5249,16.5422,16.5133,16.5249,11100.0
2007-01-10 14:40:00,28.64,28.67,28.64,28.66,6800.0,16.5191,16.5364,16.5191,16.5306,6800.0
2007-01-10 14:50:00,28.66,28.68,28.63,28.67,5500.0,16.5306,16.5422,16.5133,16.5364,5500.0
2007-01-10 15:00:00,28.66,28.68,28.66,28.68,4400.0,16.5306,16.5422,16.5306,16.5422,4400.0
2007-01-10 15:10:00,28.68,28.7,28.67,28.7,6400.0,16.5422,16.5537,16.5364,16.5537,6400.0
2007-01-10 15:20:00,28.7,28.7,28.65,28.7,16700.0,16.5537,16.5537,16.5249,16.5537,16700.0
2007-01-10 15:30:00,28.7,28.71,28.68,28.7,10300.0,16.5537,16.5595,16.5422,16.5537,10300.0
2007-01-10 15:40:00,28.71,28.72,28.63,28.64,20000.0,16.5595,16.5652,16.5133,16.5191,20000.0
2007-01-10 15:50:00,28.63,28.65,28.61,28.64,35300.0,16.5133,16.5249,16.5018,16.5191,35300.0
2007-01-11 09:30:00,28.68,28.83,28.68,28.8,10200.0,16.5422,16.6287,16.5422,16.6114,10200.0
2007-01-11 09:40:00,28.81,28.9,28.76,28.83,12700.0,16.6172,16.6691,16.5883,16.6287,12700.0
2007-01-11 09:50:00,28.82,28.89,28.81,28.85,5400.0,16.6229,16.6633,16.6172,16.6402,5400.0
2007-01-11 10:00:00,28.85,28.9,28.83,28.9,8800.0,16.6402,16.6691,16.6287,16.6691,8800.0
2007-01-11 10:10:00,28.92,28.99,28.92,28.93,8800.0,16.6806,16.721,16.6806,16.6864,8800.0
2007-01-11 10:20:00,28.93,28.95,28.82,28.82,9200.0,16.6864,16.6979,16.6229,16.6229,9200.0
2007-01-11 10:30:00,28.8,28.85,28.8,28.83,17700.0,16.6114,16.6402,16.6114,16.6287,17700.0
2007-01-11 10:40:00,28.8,28.85,28.79,28.83,6900.0,16.6114,16.6402,16.6056,16.6287,6900.0
2007-01-11 10:50:00,28.81,28.81,28.76,28.81,14700.0,16.6172,16.6172,16.5883,16.6172,14700.0
2007-01-11 11:00:00,28.81,28.81,28.74,28.78,22300.0,16.6172,16.6172,16.5768,16.5999,22300.0
2007-01-11 11:10:00,28.76,28.8,28.75,28.8,8400.0,16.5883,16.6114,16.5825,16.6114,8400.0
2007-01-11 11:20:00,28.79,28.8,28.77,28.77,4700.0,16.6056,16.6114,16.5941,16.5941,4700.0
2007-01-11 11:30:00,28.78,28.8,28.78,28.8,5500.0,16.5999,16.6114,16.5999,16.6114,5500.0
2007-01-11 11:40:00,28.79,28.8,28.77,28.78,5300.0,16.6056,16.6114,16.5941,16.5999,5300.0
2007-01-11 11:50:00,28.77,28.8,28.77,28.8,2300.0,16.5941,16.6114,16.5941,16.6114,2300.0
2007-01-11 12:00:00,28.8,28.8,28.76,28.8,8300.0,16.6114,16.6114,16.5883,16.6114,8300.0
2007-01-11 12:10:00,28.78,28.81,28.76,28.8,6400.0,16.5999,16.6172,16.5883,16.6114,6400.0
2007-01-11 12:20:00,28.8,28.8,28.79,28.8,7300.0,16.6114,16.6114,16.6056,16.6114,7300.0
2007-01-11 12:30:00,28.79,28.8,28.76,28.76,4600.0,16.6056,16.6114,16.5883,16.5883,4600.0
2007-01-11 12:40:00,28.77,28.8,28.77,28.79,2600.0,16.5941,16.6114,16.5941,16.6056,2600.0
2007-01-11 12:50:00,28.78,28.8,28.76,28.8,2500.0,16.5999,16.6114,16.5883,16.6114,2500.0
2007-01-11 13:00:00,28.78,28.8,28.72,28.75,33000.0,16.5999,16.6114,16.5652,16.5825,33000.0
2007-01-11 13:10:00,28.76,28.77,28.72,28.75,4000.0,16.5883,16.5941,16.5652,16.5825,4000.0
2007-01-11 13:20:00,28.75,28.78,28.71,28.74,9900.0,16.5825,16.5999,16.5595,16.5768,9900.0
2007-01-11 13:30:00,28.74,28.76,28.74,28.76,10400.0,16.5768,16.5883,16.5768,16.5883,10400.0
2007-01-11 13:40:00,28.76,28.76,28.71,28.74,7500.0,16.5883,16.5883,16.5595,16.5768,7500.0
2007-01-11 13:50:00,28.72,28.78,28.72,28.74,15700.0,16.5652,16.5999,16.5652,16.5768,15700.0
2007-01-11 14:00:00,28.75,28.76,28.71,28.75,3400.0,16.5825,16.5883,16.5595,16.5825,3400.0
2007-01-11 14:10:00,28.76,28.76,28.7,28.71,8300.0,16.5883,16.5883,16.5537,16.5595,8300.0
2007-01-11 14:20:00,28.71,28.74,28.68,28.74,7000.0,16.5595,16.5768,16.5422,16.5768,7000.0
2007-01-11 14:30:00,28.73,28.77,28.73,28.75,7200.0,16.571,16.5941,16.571,16.5825,7200.0
2007-01-11 14:40:00,28.76,28.77,28.74,28.76,6900.0,16.5883,16.5941,16.5768,16.5883,6900.0
2007-01-11 14:50:00,28.78,28.78,28.74,28.76,5500.0,16.5999,16.5999,16.5768,16.5883,5500.0
2007-01-11 15:00:00,28.78,28.85,28.77,28.78,21000.0,16.5999,16.6402,16.5941,16.5999,21000.0
2007-01-11 15:10:00,28.78,28.79,28.77,28.78,4100.0,16.5999,16.6056,16.5941,16.5999,4100.0
2007-01-11 15:20:00,28.78,28.8,28.76,28.8,9400.0,16.5999,16.6114,16.5883,16.6114,9400.0
2007-01-11 15:30:00,28.8,28.8,28.75,28.75,28600.0,16.6114,16.6114,16.5825,16.5825,28600.0
2007-01-11 15:40:00,28.75,28.83,28.75,28.77,22900.0,16.5825,16.6287,16.5825,16.5941,22900.0
2007-01-11 15:50:00,28.77,28.8,28.77,28.8,12500.0,16.5941,16.6114,16.5941,16.6114,12500.0
2007-01-12 09:30:00,28.79,28.87,28.75,28.87,7800.0,16.6056,16.6518,16.5825,16.6518,7800.0
2007-01-12 09:40:00,28.87,28.87,28.75,28.77,9000.0,16.6518,16.6518,16.5825,16.5941,9000.0
2007-01-12 09:50:00,28.75,28.8,28.75,28.8,4600.0,16.5825,16.6114,16.5825,16.6114,4600.0
2007-01-12 10:00:00,28.8,28.8,28.77,28.77,2400.0,16.6114,16.6114,16.5941,16.5941,2400.0
2007-01-12 10:10:00,28.78,28.78,28.76,28.77,7700.0,16.5999,16.5999,16.5883,16.5941,7700.0
2007-01-12 10:20:00,28.77,28.78,28.76,28.76,8900.0,16.5941,16.5999,16.5883,16.5883,8900.0
2007-01-12 10:30:00,28.77,28.77,28.75,28.77,6700.0,16.5941,16.5941,16.5825,16.5941,6700.0
2007-01-12 10:40:00,28.77,28.78,28.75,28.77,8400.0,16.5941,16.5999,16.5825,16.5941,8400.0
2007-01-12 10:50:00,28.79,28.8,28.77,28.8,95000.0,16.6056,16.6114,16.5941,16.6114,95000.0
2007-01-12 11:00:00,28.79,28.8,28.79,28.8,1400.0,16.6056,16.6114,16.6056,16.6114,1400.0
2007-01-12 11:10:00,28.8,28.8,28.76,28.77,6100.0,16.6114,16.6114,16.5883,16.5941,6100.0
2007-01-12 11:20:00,28.78,28.78,28.76,28.76,800.0,16.5999,16.5999,16.5883,16.5883,800.0
2007-01-12 11:30:00,28.76,28.8,28.75,28.79,6900.0,16.5883,16.6114,16.5825,16.6056,6900.0
2007-01-12 11:40:00,28.77,28.78,28.76,28.78,2400.0,16.5941,16.5999,16.5883,16.5999,2400.0
2007-01-12 11:50:00,28.78,28.79,28.78,28.79,4100.0,16.5999,16.6056,16.5999,16.6056,4100.0
2007-01-12 12:00:00,28.79,28.79,28.78,28.79,4700.0,16.6056,16.6056,16.5999,16.6056,4700.0
2007-01-12 12:10:00,28.79,28.79,28.78,28.79,800.0,16.6056,16.6056,16.5999,16.6056,800.0
2007-01-12 12:20:00,28.79,28.79,28.79,28.79,1600.0,16.6056,16.6056,16.6056,16.6056,1600.0
2007-01-12 12:30:00,28.79,28.79,28.76,28.79,6400.0,16.6056,16.6056,16.5883,16.6056,6400.0
2007-01-12 12:40:00,28.79,28.82,28.79,28.8,5700.0,16.6056,16.6229,16.6056,16.6114,5700.0
2007-01-12 12:50:00,28.81,28.83,28.81,28.81,1900.0,16.6172,16.6287,16.6172,16.6172,1900.0
2007-01-12 13:00:00,28.82,28.82,28.8,28.8,1800.0,16.6229,16.6229,16.6114,16.6114,1800.0
2007-01-12 13:10:00,28.81,28.82,28.8,28.8,800.0,16.6172,16.6229,16.6114,16.6114,800.0
2007-01-12 13:20:00,28.8,28.85,28.8,28.8,6300.0,16.6114,16.6402,16.6114,16.6114,6300.0
2007-01-12 13:30:00,28.81,28.81,28.8,28.81,4100.0,16.6172,16.6172,16.6114,16.6172,4100.0
2007-01-12 13:40:00,28.81,28.81,28.79,28.79,2200.0,16.6172,16.6172,16.6056,16.6056,2200.0
2007-01-12 13:50:00,28.79,28.79,28.75,28.77,20900.0,16.6056,16.6056,16.5825,16.5941,20900.0
2007-01-12 14:00:00,28.77,28.77,28.75,28.77,4600.0,16.5941,16.5941,16.5825,16.5941,4600.0
2007-01-12 14:10:00,28.77,28.77,28.75,28.76,5500.0,16.5941,16.5941,16.5825,16.5883,5500.0
2007-01-12 14:20:00,28.76,28.79,28.76,28.79,5300.0,16.5883,16.6056,16.5883,16.6056,5300.0
2007-01-12 14:30:00,28.8,28.8,28.79,28.8,1500.0,16.6114,16.6114,16.6056,16.6114,1500.0
2007-01-12 14:40:00,28.8,28.81,28.78,28.81,6300.0,16.6114,16.6172,16.5999,16.6172,6300.0
2007-01-12 14:50:00,28.8,28.81,28.78,28.78,3700.0,16.6114,16.6172,16.5999,16.5999,3700.0
2007-01-12 15:00:00,28.8,28.81,28.78,28.81,5900.0,16.6114,16.6172,16.5999,16.6172,5900.0
2007-01-12 15:10:00,28.82,28.82,28.8,28.8,3800.0,16.6229,16.6229,16.6114,16.6114,3800.0
2007-01-12 15:20:00,28.8,28.83,28.8,28.8,8300.0,16.6114,16.6287,16.6114,16.6114,8300.0
2007-01-12 15:30:00,28.82,28.82,28.78,28.78,16700.0,16.6229,16.6229,16.5999,16.5999,16700.0
2007-01-12 15:40:00,28.79,28.82,28.78,28.82,17200.0,16.6056,16.6229,16.5999,16.6229,17200.0
2007-01-12 15:50:00,28.8,28.84,28.8,28.83,16100.0,16.6114,16.6345,16.6114,16.6287,16100.0
2007-01-16 09:30:00,28.86,28.94,28.77,28.88,13600.0,16.646,16.6921,16.5941,16.6575,13600.0
2007-01-16 09:40:00,28.89,28.99,28.88,28.97,11300.0,16.6633,16.721,16.6575,16.7094,11300.0
2007-01-16 09:50:00,28.95,28.95,28.91,28.91,7200.0,16.6979,16.6979,16.6748,16.6748,7200.0
2007-01-16 10:00:00,28.91,28.91,28.83,28.83,9900.0,16.6748,16.6748,16.6287,16.6287,9900.0
2007-01-16 10:10:00,28.81,28.82,28.8,28.81,3100.0,16.6172,16.6229,16.6114,16.6172,3100.0
2007-01-16 10:20:00,28.81,28.82,28.79,28.81,4900.0,16.6172,16.6229,16.6056,16.6172,4900.0
2007-01-16 10:30:00,28.81,28.85,28.81,28.82,17000.0,16.6172,16.6402,16.6172,16.6229,17000.0
2007-01-16 10:40:00,28.83,28.84,28.8,28.82,9600.0,16.6287,16.6345,16.6114,16.6229,9600.0
2007-01-16 10:50:00,28.81,28.84,28.8,28.84,4600.0,16.6172,16.6345,16.6114,16.6345,4600.0
2007-01-16 11:00:00,28.84,28.85,28.81,28.85,5400.0,16.6345,16.6402,16.6172,16.6402,5400.0
2007-01-16 11:10:00,28.84,28.87,28.81,28.87,29400.0,16.6345,16.6518,16.6172,16.6518,29400.0
2007-01-16 11:20:00,28.87,28.87,28.8,28.81,10300.0,16.6518,16.6518,16.6114,16.6172,10300.0
2007-01-16 11:30:00,28.83,28.83,28.81,28.81,13100.0,16.6287,16.6287,16.6172,16.6172,13100.0
2007-01-16 11:40:00,28.82,28.85,28.82,28.85,2100.0,16.6229,16.6402,16.6229,16.6402,2100.0
2007-01-16 11:50:00,28.85,28.85,28.82,28.84,18700.0,16.6402,16.6402,16.6229,16.6345,18700.0
2007-01-16 12:00:00,28.84,28.84,28.83,28.84,2700.0,16.6345,16.6345,16.6287,16.6345,2700.0
2007-01-16 12:10:00,28.84,28.85,28.8,28.85,29700.0,16.6345,16.6402,16.6114,16.6402,29700.0
2007-01-16 12:20:00,28.85,28.85,28.83,28.84,6200.0,16.6402,16.6402,16.6287,16.6345,6200.0
2007-01-16 12:30:00,28.85,28.85,28.83,28.84,6800.0,16.6402,16.6402,16.6287,16.6345,6800.0
2007-01-16 12:40:00,28.84,28.85,28.82,28.84,4400.0,16.6345,16.6402,16.6229,16.6345,4400.0
2007-01-16 12:50:00,28.84,28.84,28.8,28.84,14400.0,16.6345,16.6345,16.6114,16.6345,14400.0
2007-01-16 13:00:00,28.83,28.84,28.79,28.79,7800.0,16.6287,16.6345,16.6056,16.6056,7800.0
2007-01-16 13:10:00,28.79,28.8,28.78,28.79,8400.0,16.6056,16.6114,16.5999,16.6056,8400.0
2007-01-16 13:20:00,28.8,28.8,28.79,28.79,1700.0,16.6114,16.6114,16.6056,16.6056,1700.0
2007-01-16 13:30:00,28.8,28.8,28.79,28.79,2700.0,16.6114,16.6114,16.6056,16.6056,2700.0
2007-01-16 13:40:00,28.8,28.84,28.79,28.83,11600.0,16.6114,16.6345,16.6056,16.6287,11600.0
2007-01-16 13:50:00,28.83,28.84,28.81,28.84,4100.0,16.6287,16.6345,16.6172,16.6345,4100.0
2007-01-16 14:00:00,28.84,28.84,28.83,28.84,2200.0,16.6345,16.6345,16.6287,16.6345,2200.0
2007-01-16 14:10:00,28.84,28.85,28.84,28.84,2900.0,16.6345,16.6402,16.6345,16.6345,2900.0
2007-01-16 14:20:00,28.84,28.85,28.82,28.82,2400.0,16.6345,16.6402,16.6229,16.6229,2400.0
2007-01-16 14:30:00,28.83,28.84,28.81,28.84,3300.0,16.6287,16.6345,16.6172,16.6345,3300.0
2007-01-16 14:40:00,28.84,28.85,28.83,28.85,2600.0,16.6345,16.6402,16.6287,16.6402,2600.0
2007-01-16 14:50:00,28.85,28.85,28.84,28.85,2800.0,16.6402,16.6402,16.6345,16.6402,2800.0
2007-01-16 15:00:00,28.83,28.85,28.83,28.83,6300.0,16.6287,16.6402,16.6287,16.6287,6300.0
2007-01-16 15:10:00,28.82,28.85,28.82,28.84,4400.0,16.6229,16.6402,16.6229,16.6345,4400.0
2007-01-16 15:20:00,28.83,28.84,28.82,28.82,22700.0,16.6287,16.6345,16.6229,16.6229,22700.0
2007-01-16 15:30:00,28.83,28.85,28.81,28.85,22800.0,16.6287,16.6402,16.6172,16.6402,22800.0
2007-01-16 15:40:00,28.84,28.88,28.8,28.83,38300.0,16.6345,16.6575,16.6114,16.6287,38300.0
2007-01-16 15:50:00,28.82,28.89,28.82,28.88,31600.0,16.6229,16.6633,16.6229,16.6575,31600.0
2007-01-17 09:30:00,28.81,28.94,28.78,28.9,18200.0,16.6172,16.6921,16.5999,16.6691,18200.0
2007-01-17 09:40:00,28.89,28.95,28.87,28.95,19200.0,16.6633,16.6979,16.6518,16.6979,19200.0
2007-01-17 09:50:00,28.95,28.98,28.91,28.92,3900.0,16.6979,16.7152,16.6748,16.6806,3900.0
2007-01-17 10:00:00,28.91,28.92,28.87,28.88,4100.0,16.6748,16.6806,16.6518,16.6575,4100.0
2007-01-17 10:10:00,28.88,28.88,28.86,28.86,3500.0,16.6575,16.6575,16.646,16.646,3500.0
2007-01-17 10:20:00,28.86,28.86,28.8,28.8,12300.0,16.646,16.646,16.6114,16.6114,12300.0
2007-01-17 10:30:00,28.82,28.82,28.81,28.82,1900.0,16.6229,16.6229,16.6172,16.6229,1900.0
2007-01-17 10:40:00,28.82,28.85,28.8,28.83,7200.0,16.6229,16.6402,16.6114,16.6287,7200.0
2007-01-17 10:50:00,28.82,28.83,28.79,28.81,5200.0,16.6229,16.6287,16.6056,16.6172,5200.0
2007-01-17 11:00:00,28.81,28.84,28.8,28.82,5000.0,16.6172,16.6345,16.6114,16.6229,5000.0
2007-01-17 11:10:00,28.82,28.83,28.8,28.8,4500.0,16.6229,16.6287,16.6114,16.6114,4500.0
2007-01-17 11:20:00,28.81,28.85,28.8,28.81,7600.0,16.6172,16.6402,16.6114,16.6172,7600.0
2007-01-17 11:30:00,28.82,28.83,28.79,28.81,8300.0,16.6229,16.6287,16.6056,16.6172,8300.0
2007-01-17 11:40:00,28.81,28.81,28.79,28.79,5900.0,16.6172,16.6172,16.6056,16.6056,5900.0
2007-01-17 11:50:00,28.79,28.81,28.78,28.8,6500.0,16.6056,16.6172,16.5999,16.6114,6500.0
2007-01-17 12:00:00,28.81,28.84,28.8,28.84,4300.0,16.6172,16.6345,16.6114,16.6345,4300.0
2007-01-17 12:10:00,28.84,28.84,28.83,28.84,1200.0,16.6345,16.6345,16.6287,16.6345,1200.0
2007-01-17 12:20:00,28.82,28.84,28.82,28.84,1700.0,16.6229,16.6345,16.6229,16.6345,1700.0
2007-01-17 12:30:00,28.84,28.84,28.81,28.81,5300.0,16.6345,16.6345,16.6172,16.6172,5300.0
2007-01-17 12:40:00,28.79,28.8,28.78,28.79,4000.0,16.6056,16.6114,16.5999,16.6056,4000.0
2007-01-17 12:50:00,28.8,28.82,28.8,28.82,7400.0,16.6114,16.6229,16.6114,16.6229,7400.0
2007-01-17 13:00:00,28.82,28.82,28.81,28.82,3100.0,16.6229,16.6229,16.6172,16.6229,3100.0
2007-01-17 13:10:00,28.81,28.81,28.78,28.8,6500.0,16.6172,16.6172,16.5999,16.6114,6500.0
2007-01-17 13:20:00,28.8,28.8,28.78,28.79,3500.0,16.6114,16.6114,16.5999,16.6056,3500.0
2007-01-17 13:30:00,28.79,28.8,28.76,28.76,16800.0,16.6056,16.6114,16.5883,16.5883,16800.0
2007-01-17 13:40:00,28.76,28.77,28.75,28.76,6000.0,16.5883,16.5941,16.5825,16.5883,6000.0
2007-01-17 13:50:00,28.75,28.77,28.75,28.77,3600.0,16.5825,16.5941,16.5825,16.5941,3600.0
2007-01-17 14:00:00,28.77,28.79,28.76,28.78,6800.0,16.5941,16.6056,16.5883,16.5999,6800.0
2007-01-17 14:10:00,28.78,28.78,28.75,28.75,3900.0,16.5999,16.5999,16.5825,16.5825,3900.0
2007-01-17 14:20:00,28.76,28.8,28.76,28.76,6300.0,16.5883,16.6114,16.5883,16.5883,6300.0
2007-01-17 14:30:00,28.76,28.77,28.75,28.76,900.0,16.5883,16.5941,16.5825,16.5883,900.0
2007-01-17 14:40:00,28.76,28.76,28.76,28.76,3100.0,16.5883,16.5883,16.5883,16.5883,3100.0
2007-01-17 14:50:00,28.76,28.76,28.75,28.76,3000.0,16.5883,16.5883,16.5825,16.5883,3000.0
2007-01-17 15:00:00,28.75,28.76,28.75,28.75,19200.0,16.5825,16.5883,16.5825,16.5825,19200.0
2007-01-17 15:10:00,28.74,28.74,28.7,28.7,4600.0,16.5768,16.5768,16.5537,16.5537,4600.0
2007-01-17 15:20:00,28.7,28.7,28.66,28.67,14700.0,16.5537,16.5537,16.5306,16.5364,14700.0
2007-01-17 15:30:00,28.67,28.77,28.67,28.77,12200.0,16.5364,16.5941,16.5364,16.5941,12200.0
2007-01-17 15:40:00,28.76,28.77,28.73,28.74,17000.0,16.5883,16.5941,16.571,16.5768,17000.0
2007-01-17 15:50:00,28.74,28.75,28.71,28.71,23200.0,16.5768,16.5825,16.5595,16.5595,23200.0
2007-01-18 09:30:00,28.71,28.75,28.67,28.73,5100.0,16.5595,16.5825,16.5364,16.571,5100.0
2007-01-18 09:40:00,28.7,28.79,28.7,28.76,5100.0,16.5537,16.6056,16.5537,16.5883,5100.0
2007-01-18 09:50:00,28.77,28.77,28.74,28.74,900.0,16.5941,16.5941,16.5768,16.5768,900.0
2007-01-18 10:00:00,28.73,28.74,28.7,28.71,5600.0,16.571,16.5768,16.5537,16.5595,5600.0
2007-01-18 10:10:00,28.71,28.75,28.7,28.74,4900.0,16.5595,16.5825,16.5537,16.5768,4900.0
2007-01-18 10:20:00,28.75,28.75,28.7,28.71,1700.0,16.5825,16.5825,16.5537,16.5595,1700.0
2007-01-18 10:30:00,28.7,28.74,28.7,28.73,3900.0,16.5537,16.5768,16.5537,16.571,3900.0
2007-01-18 10:40:00,28.72,28.73,28.68,28.68,8300.0,16.5652,16.571,16.5422,16.5422,8300.0
2007-01-18 10:50:00,28.68,28.68,28.67,28.68,3600.0,16.5422,16.5422,16.5364,16.5422,3600.0
2007-01-18 11:00:00,28.67,28.7,28.65,28.7,6300.0,16.5364,16.5537,16.5249,16.5537,6300.0
2007-01-18 11:10:00,28.7,28.7,28.68,28.7,1500.0,16.5537,16.5537,16.5422,16.5537,1500.0
2007-01-18 11:20:00,28.68,28.68,28.66,28.67,3400.0,16.5422,16.5422,16.5306,16.5364,3400.0
2007-01-18 11:30:00,28.66,28.68,28.66,28.67,1700.0,16.5306,16.5422,16.5306,16.5364,1700.0
2007-01-18 11:40:00,28.67,28.68,28.65,28.66,3200.0,16.5364,16.5422,16.5249,16.5306,3200.0
2007-01-18 11:50:00,28.67,28.71,28.67,28.7,2100.0,16.5364,16.5595,16.5364,16.5537,2100.0
2007-01-18 12:00:00,28.71,28.73,28.68,28.73,3500.0,16.5595,16.571,16.5422,16.571,3500.0
2007-01-18 12:10:00,28.73,28.74,28.71,28.71,3500.0,16.571,16.5768,16.5595,16.5595,3500.0
2007-01-18 12:20:00,28.72,28.72,28.68,28.69,2300.0,16.5652,16.5652,16.5422,16.5479,2300.0
2007-01-18 12:30:00,28.68,28.68,28.66,28.67,2400.0,16.5422,16.5422,16.5306,16.5364,2400.0
2007-01-18 12:40:00,28.67,28.68,28.66,28.68,3500.0,16.5364,16.5422,16.5306,16.5422,3500.0
2007-01-18 12:50:00,28.68,28.68,28.66,28.67,1000.0,16.5422,16.5422,16.5306,16.5364,1000.0
2007-01-18 13:00:00,28.67,28.68,28.65,28.67,5000.0,16.5364,16.5422,16.5249,16.5364,5000.0
2007-01-18 13:10:00,28.66,28.69,28.66,28.68,2300.0,16.5306,16.5479,16.5306,16.5422,2300.0
2007-01-18 13:20:00,28.68,28.68,28.68,28.68,1300.0,16.5422,16.5422,16.5422,16.5422,1300.0
2007-01-18 13:30:00,28.67,28.7,28.67,28.68,2300.0,16.5364,16.5537,16.5364,16.5422,2300.0
2007-01-18 13:40:00,28.67,28.72,28.66,28.7,4700.0,16.5364,16.5652,16.5306,16.5537,4700.0
2007-01-18 13:50:00,28.69,28.7,28.65,28.68,6500.0,16.5479,16.5537,16.5249,16.5422,6500.0
2007-01-18 14:00:00,28.68,28.68,28.65,28.66,4200.0,16.5422,16.5422,16.5249,16.5306,4200.0
2007-01-18 14:10:00,28.66,28.66,28.59,28.62,10900.0,16.5306,16.5306,16.4903,16.5076,10900.0
2007-01-18 14:20:00,28.63,28.63,28.57,28.58,4400.0,16.5133,16.5133,16.4787,16.4845,4400.0
2007-01-18 14:30:00,28.58,28.6,28.56,28.59,11800.0,16.4845,16.496,16.473,16.4903,11800.0
2007-01-18 14:40:00,28.59,28.62,28.59,28.6,2800.0,16.4903,16.5076,16.4903,16.496,2800.0
2007-01-18 14:50:00,28.59,28.6,28.56,28.56,5300.0,16.4903,16.496,16.473,16.473,5300.0
2007-01-18 15:00:00,28.57,28.59,28.56,28.59,4300.0,16.4787,16.4903,16.473,16.4903,4300.0
2007-01-18 15:10:00,28.59,28.63,28.58,28.61,4700.0,16.4903,16.5133,16.4845,16.5018,4700.0
2007-01-18 15:20:00,28.61,28.62,28.6,28.61,3100.0,16.5018,16.5076,16.496,16.5018,3100.0
2007-01-18 15:30:00,28.61,28.65,28.6,28.64,5600.0,16.5018,16.5249,16.496,16.5191,5600.0
2007-01-18 15:40:00,28.64,28.65,28.63,28.63,4300.0,16.5191,16.5249,16.5133,16.5133,4300.0
2007-01-18 15:50:00,28.64,28.64,28.59,28.6,17600.0,16.5191,16.5191,16.4903,16.496,17600.0
2007-01-19 09:30:00,28.55,28.75,28.5,28.57,10800.0,16.4672,16.5825,16.4384,16.4787,10800.0
2007-01-19 09:40:00,28.61,28.64,28.54,28.55,24200.0,16.5018,16.5191,16.4614,16.4672,24200.0
2007-01-19 09:50:00,28.55,28.65,28.55,28.61,8600.0,16.4672,16.5249,16.4672,16.5018,8600.0
2007-01-19 10:00:00,28.64,28.68,28.62,28.65,3000.0,16.5191,16.5422,16.5076,16.5249,3000.0
2007-01-19 10:10:00,28.65,28.66,28.64,28.65,3800.0,16.5249,16.5306,16.5191,16.5249,3800.0
2007-01-19 10:20:00,28.65,28.65,28.6,28.63,5100.0,16.5249,16.5249,16.496,16.5133,5100.0
2007-01-19 10:30:00,28.63,28.65,28.63,28.64,3700.0,16.5133,16.5249,16.5133,16.5191,3700.0
2007-01-19 10:40:00,28.64,28.75,28.64,28.73,10700.0,16.5191,16.5825,16.5191,16.571,10700.0
2007-01-19 10:50:00,28.74,28.81,28.73,28.81,9700.0,16.5768,16.6172,16.571,16.6172,9700.0
2007-01-19 11:00:00,28.81,28.85,28.81,28.82,7900.0,16.6172,16.6402,16.6172,16.6229,7900.0
2007-01-19 11:10:00,28.85,28.88,28.84,28.85,7600.0,16.6402,16.6575,16.6345,16.6402,7600.0
2007-01-19 11:20:00,28.84,28.87,28.82,28.86,4400.0,16.6345,16.6518,16.6229,16.646,4400.0
2007-01-19 11:30:00,28.86,28.88,28.86,28.87,4900.0,16.646,16.6575,16.646,16.6518,4900.0
2007-01-19 11:40:00,28.86,28.87,28.84,28.85,6500.0,16.646,16.6518,16.6345,16.6402,6500.0
2007-01-19 11:50:00,28.86,28.89,28.85,28.86,7700.0,16.646,16.6633,16.6402,16.646,7700.0
2007-01-19 12:00:00,28.89,28.89,28.84,28.85,6600.0,16.6633,16.6633,16.6345,16.6402,6600.0
2007-01-19 12:10:00,28.85,28.86,28.81,28.85,5800.0,16.6402,16.646,16.6172,16.6402,5800.0
2007-01-19 12:20:00,28.83,28.85,28.83,28.84,12700.0,16.6287,16.6402,16.6287,16.6345,12700.0
2007-01-19 12:30:00,28.84,28.86,28.84,28.84,14900.0,16.6345,16.646,16.6345,16.6345,14900.0
2007-01-19 12:40:00,28.84,28.85,28.83,28.84,2100.0,16.6345,16.6402,16.6287,16.6345,2100.0
2007-01-19 12:50:00,28.84,28.84,28.82,28.84,2900.0,16.6345,16.6345,16.6229,16.6345,2900.0
2007-01-19 13:00:00,28.82,28.84,28.82,28.83,7200.0,16.6229,16.6345,16.6229,16.6287,7200.0
2007-01-19 13:10:00,28.83,28.83,28.81,28.81,4700.0,16.6287,16.6287,16.6172,16.6172,4700.0
2007-01-19 13:20:00,28.82,28.82,28.8,28.81,3000.0,16.6229,16.6229,16.6114,16.6172,3000.0
2007-01-19 13:30:00,28.81,28.81,28.75,28.75,4700.0,16.6172,16.6172,16.5825,16.5825,4700.0
2007-01-19 13:40:00,28.75,28.81,28.75,28.81,4300.0,16.5825,16.6172,16.5825,16.6172,4300.0
2007-01-19 13:50:00,28.81,28.82,28.79,28.81,3900.0,16.6172,16.6229,16.6056,16.6172,3900.0
2007-01-19 14:00:00,28.82,28.82,28.8,28.8,4400.0,16.6229,16.6229,16.6114,16.6114,4400.0
2007-01-19 14:10:00,28.82,28.84,28.81,28.83,3200.0,16.6229,16.6345,16.6172,16.6287,3200.0
2007-01-19 14:20:00,28.83,28.84,28.81,28.83,3600.0,16.6287,16.6345,16.6172,16.6287,3600.0
2007-01-19 14:30:00,28.81,28.82,28.79,28.8,4900.0,16.6172,16.6229,16.6056,16.6114,4900.0
2007-01-19 14:40:00,28.8,28.84,28.8,28.83,5600.0,16.6114,16.6345,16.6114,16.6287,5600.0
2007-01-19 14:50:00,28.81,28.84,28.81,28.84,4400.0,16.6172,16.6345,16.6172,16.6345,4400.0
2007-01-19 15:00:00,28.82,28.84,28.82,28.83,6100.0,16.6229,16.6345,16.6229,16.6287,6100.0
2007-01-19 15:10:00,28.83,28.84,28.81,28.83,13000.0,16.6287,16.6345,16.6172,16.6287,13000.0
2007-01-19 15:20:00,28.83,28.84,28.81,28.81,11700.0,16.6287,16.6345,16.6172,16.6172,11700.0
2007-01-19 15:30:00,28.82,28.84,28.81,28.81,11000.0,16.6229,16.6345,16.6172,16.6172,11000.0
2007-01-19 15:40:00,28.82,28.82,28.77,28.77,11000.0,16.6229,16.6229,16.5941,16.5941,11000.0
2007-01-19 15:50:00,28.78,28.82,28.78,28.8,5600.0,16.5999,16.6229,16.5999,16.6114,5600.0
2007-01-22 09:30:00,28.81,28.84,28.75,28.77,4800.0,16.6172,16.6345,16.5825,16.5941,4800.0
2007-01-22 09:40:00,28.77,28.78,28.7,28.78,4200.0,16.5941,16.5999,16.5537,16.5999,4200.0
2007-01-22 09:50:00,28.76,28.78,28.72,28.73,2300.0,16.5883,16.5999,16.5652,16.571,2300.0
2007-01-22 10:00:00,28.73,28.73,28.67,28.67,3700.0,16.571,16.571,16.5364,16.5364,3700.0
2007-01-22 10:10:00,28.68,28.68,28.59,28.61,5300.0,16.5422,16.5422,16.4903,16.5018,5300.0
2007-01-22 10:20:00,28.61,28.62,28.59,28.62,9300.0,16.5018,16.5076,16.4903,16.5076,9300.0
2007-01-22 10:30:00,28.62,28.64,28.58,28.64,5800.0,16.5076,16.5191,16.4845,16.5191,5800.0
2007-01-22 10:40:00,28.64,28.64,28.59,28.6,2200.0,16.5191,16.5191,16.4903,16.496,2200.0
2007-01-22 10:50:00,28.6,28.62,28.59,28.6,4400.0,16.496,16.5076,16.4903,16.496,4400.0
2007-01-22 11:00:00,28.61,28.61,28.57,28.58,2700.0,16.5018,16.5018,16.4787,16.4845,2700.0
2007-01-22 11:10:00,28.57,28.61,28.57,28.61,5600.0,16.4787,16.5018,16.4787,16.5018,5600.0
2007-01-22 11:20:00,28.6,28.61,28.6,28.6,3500.0,16.496,16.5018,16.496,16.496,3500.0
2007-01-22 11:30:00,28.59,28.64,28.59,28.64,4400.0,16.4903,16.5191,16.4903,16.5191,4400.0
2007-01-22 11:40:00,28.62,28.62,28.6,28.6,1400.0,16.5076,16.5076,16.496,16.496,1400.0
2007-01-22 11:50:00,28.62,28.63,28.6,28.61,2900.0,16.5076,16.5133,16.496,16.5018,2900.0
2007-01-22 12:00:00,28.61,28.67,28.61,28.65,11600.0,16.5018,16.5364,16.5018,16.5249,11600.0
2007-01-22 12:10:00,28.65,28.66,28.61,28.66,5600.0,16.5249,16.5306,16.5018,16.5306,5600.0
2007-01-22 12:20:00,28.62,28.65,28.62,28.65,300.0,16.5076,16.5249,16.5076,16.5249,300.0
2007-01-22 12:30:00,28.63,28.64,28.62,28.62,3100.0,16.5133,16.5191,16.5076,16.5076,3100.0
2007-01-22 12:40:00,28.63,28.65,28.63,28.64,5200.0,16.5133,16.5249,16.5133,16.5191,5200.0
2007-01-22 12:50:00,28.65,28.66,28.63,28.66,2000.0,16.5249,16.5306,16.5133,16.5306,2000.0
2007-01-22 13:00:00,28.66,28.66,28.62,28.62,3100.0,16.5306,16.5306,16.5076,16.5076,3100.0
2007-01-22 13:10:00,28.63,28.63,28.6,28.63,4100.0,16.5133,16.5133,16.496,16.5133,4100.0
2007-01-22 13:20:00,28.59,28.6,28.59,28.6,1300.0,16.4903,16.496,16.4903,16.496,1300.0
2007-01-22 13:30:00,28.61,28.64,28.61,28.62,1800.0,16.5018,16.5191,16.5018,16.5076,1800.0
2007-01-22 13:40:00,28.64,28.68,28.62,28.68,12000.0,16.5191,16.5422,16.5076,16.5422,12000.0
2007-01-22 13:50:00,28.67,28.7,28.67,28.68,7000.0,16.5364,16.5537,16.5364,16.5422,7000.0
2007-01-22 14:00:00,28.7,28.7,28.69,28.69,2300.0,16.5537,16.5537,16.5479,16.5479,2300.0
2007-01-22 14:10:00,28.69,28.7,28.67,28.69,2500.0,16.5479,16.5537,16.5364,16.5479,2500.0
2007-01-22 14:20:00,28.67,28.7,28.67,28.69,5900.0,16.5364,16.5537,16.5364,16.5479,5900.0
2007-01-22 14:30:00,28.68,28.68,28.67,28.67,2000.0,16.5422,16.5422,16.5364,16.5364,2000.0
2007-01-22 14:40:00,28.68,28.68,28.66,28.67,4400.0,16.5422,16.5422,16.5306,16.5364,4400.0
2007-01-22 14:50:00,28.67,28.68,28.66,28.68,1500.0,16.5364,16.5422,16.5306,16.5422,1500.0
2007-01-22 15:00:00,28.68,28.71,28.66,28.66,7800.0,16.5422,16.5595,16.5306,16.5306,7800.0
2007-01-22 15:10:00,28.67,28.67,28.66,28.66,2000.0,16.5364,16.5364,16.5306,16.5306,2000.0
2007-01-22 15:20:00,28.65,28.68,28.65,28.66,2500.0,16.5249,16.5422,16.5249,16.5306,2500.0
2007-01-22 15:30:00,28.66,28.68,28.66,28.68,7700.0,16.5306,16.5422,16.5306,16.5422,7700.0
2007-01-22 15:40:00,28.66,28.68,28.65,28.68,6100.0,16.5306,16.5422,16.5249,16.5422,6100.0
2007-01-22 15:50:00,28.68,28.7,28.52,28.67,34600.0,16.5422,16.5537,16.4499,16.5364,34600.0
2007-01-23 09:30:00,28.6,28.61,28.49,28.52,18600.0,16.496,16.5018,16.4326,16.4499,18600.0
2007-01-23 09:40:00,28.52,28.6,28.4,28.48,11800.0,16.4499,16.496,16.3807,16.4268,11800.0
2007-01-23 09:50:00,28.48,28.59,28.48,28.57,4700.0,16.4268,16.4903,16.4268,16.4787,4700.0
2007-01-23 10:00:00,28.56,28.58,28.51,28.58,5400.0,16.473,16.4845,16.4441,16.4845,5400.0
2007-01-23 10:10:00,28.59,28.59,28.48,28.53,17400.0,16.4903,16.4903,16.4268,16.4557,17400.0
2007-01-23 10:20:00,28.54,28.6,28.52,28.6,47000.0,16.4614,16.496,16.4499,16.496,47000.0
2007-01-23 10:30:00,28.6,28.62,28.55,28.59,14600.0,16.496,16.5076,16.4672,16.4903,14600.0
2007-01-23 10:40:00,28.6,28.62,28.58,28.59,6300.0,16.496,16.5076,16.4845,16.4903,6300.0
2007-01-23 10:50:00,28.59,28.63,28.57,28.63,10000.0,16.4903,16.5133,16.4787,16.5133,10000.0
2007-01-23 11:00:00,28.65,28.72,28.64,28.72,16700.0,16.5249,16.5652,16.5191,16.5652,16700.0
2007-01-23 11:10:00,28.72,28.8,28.72,28.79,7300.0,16.5652,16.6114,16.5652,16.6056,7300.0
2007-01-23 11:20:00,28.79,28.79,28.79,28.79,600.0,16.6056,16.6056,16.6056,16.6056,600.0
2007-01-23 11:30:00,28.79,28.81,28.78,28.79,4400.0,16.6056,16.6172,16.5999,16.6056,4400.0
2007-01-23 11:40:00,28.79,28.82,28.78,28.8,4500.0,16.6056,16.6229,16.5999,16.6114,4500.0
2007-01-23 11:50:00,28.8,28.82,28.79,28.82,7300.0,16.6114,16.6229,16.6056,16.6229,7300.0
2007-01-23 12:00:00,28.82,28.82,28.8,28.81,2500.0,16.6229,16.6229,16.6114,16.6172,2500.0
2007-01-23 12:10:00,28.81,28.81,28.8,28.8,1100.0,16.6172,16.6172,16.6114,16.6114,1100.0
2007-01-23 12:20:00,28.8,28.81,28.78,28.81,8500.0,16.6114,16.6172,16.5999,16.6172,8500.0
2007-01-23 12:30:00,28.82,28.83,28.8,28.8,8300.0,16.6229,16.6287,16.6114,16.6114,8300.0
2007-01-23 12:40:00,28.81,28.83,28.81,28.83,2600.0,16.6172,16.6287,16.6172,16.6287,2600.0
2007-01-23 12:50:00,28.83,28.85,28.81,28.81,5700.0,16.6287,16.6402,16.6172,16.6172,5700.0
2007-01-23 13:00:00,28.82,28.83,28.81,28.81,4100.0,16.6229,16.6287,16.6172,16.6172,4100.0
2007-01-23 13:10:00,28.81,28.83,28.8,28.81,1400.0,16.6172,16.6287,16.6114,16.6172,1400.0
2007-01-23 13:20:00,28.81,28.83,28.8,28.8,4700.0,16.6172,16.6287,16.6114,16.6114,4700.0
2007-01-23 13:30:00,28.82,28.82,28.78,28.79,6200.0,16.6229,16.6229,16.5999,16.6056,6200.0
2007-01-23 13:40:00,28.79,28.8,28.78,28.78,4900.0,16.6056,16.6114,16.5999,16.5999,4900.0
2007-01-23 13:50:00,28.78,28.79,28.78,28.79,700.0,16.5999,16.6056,16.5999,16.6056,700.0
2007-01-23 14:00:00,28.79,28.83,28.77,28.81,16000.0,16.6056,16.6287,16.5941,16.6172,16000.0
2007-01-23 14:10:00,28.81,28.81,28.76,28.78,19300.0,16.6172,16.6172,16.5883,16.5999,19300.0
2007-01-23 14:20:00,28.78,28.8,28.78,28.79,2600.0,16.5999,16.6114,16.5999,16.6056,2600.0
2007-01-23 14:30:00,28.8,28.8,28.77,28.78,7600.0,16.6114,16.6114,16.5941,16.5999,7600.0
2007-01-23 14:40:00,28.78,28.79,28.76,28.77,6300.0,16.5999,16.6056,16.5883,16.5941,6300.0
2007-01-23 14:50:00,28.78,28.8,28.77,28.78,12600.0,16.5999,16.6114,16.5941,16.5999,12600.0
2007-01-23 15:00:00,28.78,28.8,28.77,28.78,11900.0,16.5999,16.6114,16.5941,16.5999,11900.0
2007-01-23 15:10:00,28.78,28.8,28.76,28.79,15500.0,16.5999,16.6114,16.5883,16.6056,15500.0
2007-01-23 15:20:00,28.79,28.8,28.76,28.79,23100.0,16.6056,16.6114,16.5883,16.6056,23100.0
2007-01-23 15:30:00,28.79,28.82,28.78,28.81,38300.0,16.6056,16.6229,16.5999,16.6172,38300.0
2007-01-23 15:40:00,28.8,28.83,28.79,28.81,16800.0,16.6114,16.6287,16.6056,16.6172,16800.0
2007-01-23 15:50:00,28.82,28.82,28.78,28.79,14400.0,16.6229,16.6229,16.5999,16.6056,14400.0
2007-01-24 09:30:00,28.78,28.84,28.73,28.73,11000.0,16.5999,16.6345,16.571,16.571,11000.0
2007-01-24 09:40:00,28.73,28.81,28.61,28.79,11600.0,16.571,16.6172,16.5018,16.6056,11600.0
2007-01-24 09:50:00,28.79,28.8,28.76,28.76,4300.0,16.6056,16.6114,16.5883,16.5883,4300.0
2007-01-24 10:00:00,28.76,28.78,28.75,28.77,2600.0,16.5883,16.5999,16.5825,16.5941,2600.0
2007-01-24 10:10:00,28.76,28.8,28.74,28.8,3100.0,16.5883,16.6114,16.5768,16.6114,3100.0
2007-01-24 10:20:00,28.8,28.8,28.78,28.79,2300.0,16.6114,16.6114,16.5999,16.6056,2300.0
2007-01-24 10:30:00,28.79,28.83,28.74,28.78,20300.0,16.6056,16.6287,16.5768,16.5999,20300.0
2007-01-24 10:40:00,28.75,28.79,28.75,28.75,3800.0,16.5825,16.6056,16.5825,16.5825,3800.0
2007-01-24 10:50:00,28.75,28.84,28.75,28.84,3800.0,16.5825,16.6345,16.5825,16.6345,3800.0
2007-01-24 11:00:00,28.84,28.87,28.81,28.82,4200.0,16.6345,16.6518,16.6172,16.6229,4200.0
2007-01-24 11:10:00,28.82,28.83,28.8,28.82,5200.0,16.6229,16.6287,16.6114,16.6229,5200.0
2007-01-24 11:20:00,28.82,28.85,28.8,28.85,4600.0,16.6229,16.6402,16.6114,16.6402,4600.0
2007-01-24 11:30:00,28.8,28.84,28.8,28.84,3800.0,16.6114,16.6345,16.6114,16.6345,3800.0
2007-01-24 11:40:00,28.87,28.89,28.85,28.87,5400.0,16.6518,16.6633,16.6402,16.6518,5400.0
2007-01-24 11:50:00,28.89,28.89,28.83,28.86,10900.0,16.6633,16.6633,16.6287,16.646,10900.0
2007-01-24 12:00:00,28.86,28.87,28.83,28.85,6400.0,16.646,16.6518,16.6287,16.6402,6400.0
2007-01-24 12:10:00,28.85,28.86,28.84,28.85,4700.0,16.6402,16.646,16.6345,16.6402,4700.0
2007-01-24 12:20:00,28.82,28.87,28.82,28.85,4500.0,16.6229,16.6518,16.6229,16.6402,4500.0
2007-01-24 12:30:00,28.86,28.89,28.85,28.87,6400.0,16.646,16.6633,16.6402,16.6518,6400.0
2007-01-24 12:40:00,28.86,28.86,28.81,28.84,3700.0,16.646,16.646,16.6172,16.6345,3700.0
2007-01-24 12:50:00,28.85,28.86,28.83,28.86,5100.0,16.6402,16.646,16.6287,16.646,5100.0
2007-01-24 13:00:00,28.84,28.87,28.84,28.86,3500.0,16.6345,16.6518,16.6345,16.646,3500.0
2007-01-24 13:10:00,28.87,28.89,28.86,28.89,2100.0,16.6518,16.6633,16.646,16.6633,2100.0
2007-01-24 13:20:00,28.89,28.89,28.87,28.87,2700.0,16.6633,16.6633,16.6518,16.6518,2700.0
2007-01-24 13:30:00,28.88,28.89,28.86,28.88,3100.0,16.6575,16.6633,16.646,16.6575,3100.0
2007-01-24 13:40:00,28.88,28.89,28.85,28.86,3900.0,16.6575,16.6633,16.6402,16.646,3900.0
2007-01-24 13:50:00,28.86,28.89,28.86,28.89,4200.0,16.646,16.6633,16.646,16.6633,4200.0
2007-01-24 14:00:00,28.89,28.9,28.85,28.86,4600.0,16.6633,16.6691,16.6402,16.646,4600.0
2007-01-24 14:10:00,28.88,28.88,28.86,28.88,2600.0,16.6575,16.6575,16.646,16.6575,2600.0
2007-01-24 14:20:00,28.88,28.9,28.86,28.87,11200.0,16.6575,16.6691,16.646,16.6518,11200.0
2007-01-24 14:30:00,28.88,28.89,28.87,28.88,3100.0,16.6575,16.6633,16.6518,16.6575,3100.0
2007-01-24 14:40:00,28.88,28.89,28.87,28.89,5800.0,16.6575,16.6633,16.6518,16.6633,5800.0
2007-01-24 14:50:00,28.88,28.89,28.86,28.88,3900.0,16.6575,16.6633,16.646,16.6575,3900.0
2007-01-24 15:00:00,28.88,28.88,28.86,28.87,7200.0,16.6575,16.6575,16.646,16.6518,7200.0
2007-01-24 15:10:00,28.88,28.89,28.86,28.86,10100.0,16.6575,16.6633,16.646,16.646,10100.0
2007-01-24 15:20:00,28.87,28.87,28.83,28.86,15400.0,16.6518,16.6518,16.6287,16.646,15400.0
2007-01-24 15:30:00,28.85,28.88,28.84,28.87,10300.0,16.6402,16.6575,16.6345,16.6518,10300.0
2007-01-24 15:40:00,28.87,28.89,28.86,28.89,10900.0,16.6518,16.6633,16.646,16.6633,10900.0
2007-01-24 15:50:00,28.88,28.88,28.85,28.88,15800.0,16.6575,16.6575,16.6402,16.6575,15800.0
2007-01-25 09:30:00,28.89,28.93,28.89,28.93,8000.0,16.6633,16.6864,16.6633,16.6864,8000.0
2007-01-25 09:40:00,28.91,28.93,28.9,28.91,7700.0,16.6748,16.6864,16.6691,16.6748,7700.0
2007-01-25 09:50:00,28.9,28.91,28.8,28.85,3700.0,16.6691,16.6748,16.6114,16.6402,3700.0
2007-01-25 10:00:00,28.85,28.91,28.85,28.91,4100.0,16.6402,16.6748,16.6402,16.6748,4100.0
2007-01-25 10:10:00,28.91,28.92,28.87,28.87,4900.0,16.6748,16.6806,16.6518,16.6518,4900.0
2007-01-25 10:20:00,28.87,28.88,28.84,28.84,1600.0,16.6518,16.6575,16.6345,16.6345,1600.0
2007-01-25 10:30:00,28.85,28.85,28.78,28.79,8100.0,16.6402,16.6402,16.5999,16.6056,8100.0
2007-01-25 10:40:00,28.79,28.82,28.79,28.81,4200.0,16.6056,16.6229,16.6056,16.6172,4200.0
2007-01-25 10:50:00,28.82,28.82,28.8,28.82,5900.0,16.6229,16.6229,16.6114,16.6229,5900.0
2007-01-25 11:00:00,28.8,28.82,28.79,28.82,6900.0,16.6114,16.6229,16.6056,16.6229,6900.0
2007-01-25 11:10:00,28.82,28.82,28.81,28.82,2200.0,16.6229,16.6229,16.6172,16.6229,2200.0
2007-01-25 11:20:00,28.82,28.82,28.79,28.79,3300.0,16.6229,16.6229,16.6056,16.6056,3300.0
2007-01-25 11:30:00,28.8,28.82,28.77,28.78,6900.0,16.6114,16.6229,16.5941,16.5999,6900.0
2007-01-25 11:40:00,28.79,28.8,28.79,28.79,2400.0,16.6056,16.6114,16.6056,16.6056,2400.0
2007-01-25 11:50:00,28.79,28.8,28.76,28.77,11300.0,16.6056,16.6114,16.5883,16.5941,11300.0
2007-01-25 12:00:00,28.81,28.81,28.77,28.79,1500.0,16.6172,16.6172,16.5941,16.6056,1500.0
2007-01-25 12:10:00,28.78,28.82,28.76,28.81,5300.0,16.5999,16.6229,16.5883,16.6172,5300.0
2007-01-25 12:20:00,28.81,28.82,28.78,28.8,9900.0,16.6172,16.6229,16.5999,16.6114,9900.0
2007-01-25 12:30:00,28.81,28.82,28.8,28.82,4000.0,16.6172,16.6229,16.6114,16.6229,4000.0
2007-01-25 12:40:00,28.83,28.85,28.83,28.85,6100.0,16.6287,16.6402,16.6287,16.6402,6100.0
2007-01-25 12:50:00,28.85,28.88,28.8,28.84,13500.0,16.6402,16.6575,16.6114,16.6345,13500.0
2007-01-25 13:00:00,28.84,28.88,28.84,28.88,2400.0,16.6345,16.6575,16.6345,16.6575,2400.0
2007-01-25 13:10:00,28.86,28.88,28.86,28.88,2600.0,16.646,16.6575,16.646,16.6575,2600.0
2007-01-25 13:20:00,28.88,28.88,28.8,28.8,23000.0,16.6575,16.6575,16.6114,16.6114,23000.0
2007-01-25 13:30:00,28.84,28.84,28.75,28.75,11500.0,16.6345,16.6345,16.5825,16.5825,11500.0
2007-01-25 13:40:00,28.76,28.79,28.69,28.69,34600.0,16.5883,16.6056,16.5479,16.5479,34600.0
2007-01-25 13:50:00,28.69,28.73,28.67,28.71,14300.0,16.5479,16.571,16.5364,16.5595,14300.0
2007-01-25 14:00:00,28.7,28.77,28.7,28.76,7700.0,16.5537,16.5941,16.5537,16.5883,7700.0
2007-01-25 14:10:00,28.77,28.78,28.77,28.78,4000.0,16.5941,16.5999,16.5941,16.5999,4000.0
2007-01-25 14:20:00,28.78,28.79,28.77,28.79,2200.0,16.5999,16.6056,16.5941,16.6056,2200.0
2007-01-25 14:30:00,28.78,28.81,28.78,28.8,4900.0,16.5999,16.6172,16.5999,16.6114,4900.0
2007-01-25 14:40:00,28.8,28.8,28.78,28.8,5000.0,16.6114,16.6114,16.5999,16.6114,5000.0
2007-01-25 14:50:00,28.8,28.8,28.75,28.77,5600.0,16.6114,16.6114,16.5825,16.5941,5600.0
2007-01-25 15:00:00,28.76,28.77,28.74,28.74,6200.0,16.5883,16.5941,16.5768,16.5768,6200.0
2007-01-25 15:10:00,28.72,28.75,28.72,28.75,8500.0,16.5652,16.5825,16.5652,16.5825,8500.0
2007-01-25 15:20:00,28.75,28.78,28.73,28.78,7000.0,16.5825,16.5999,16.571,16.5999,7000.0
2007-01-25 15:30:00,28.79,28.8,28.78,28.79,7300.0,16.6056,16.6114,16.5999,16.6056,7300.0
2007-01-25 15:40:00,28.79,28.79,28.77,28.78,6300.0,16.6056,16.6056,16.5941,16.5999,6300.0
2007-01-25 15:50:00,28.78,28.8,28.77,28.8,17300.0,16.5999,16.6114,16.5941,16.6114,17300.0
2007-01-26 09:30:00,28.82,28.87,28.81,28.84,7400.0,16.6229,16.6518,16.6172,16.6345,7400.0
2007-01-26 09:40:00,28.82,28.84,28.75,28.75,6300.0,16.6229,16.6345,16.5825,16.5825,6300.0
2007-01-26 09:50:00,28.73,28.77,28.67,28.72,7500.0,16.571,16.5941,16.5364,16.5652,7500.0
2007-01-26 10:00:00,28.73,28.76,28.64,28.65,6600.0,16.571,16.5883,16.5191,16.5249,6600.0
2007-01-26 10:10:00,28.65,28.67,28.63,28.63,3500.0,16.5249,16.5364,16.5133,16.5133,3500.0
2007-01-26 10:20:00,28.64,28.77,28.64,28.76,9800.0,16.5191,16.5941,16.5191,16.5883,9800.0
2007-01-26 10:30:00,28.76,28.8,28.76,28.8,6400.0,16.5883,16.6114,16.5883,16.6114,6400.0
2007-01-26 10:40:00,28.8,28.83,28.78,28.79,7800.0,16.6114,16.6287,16.5999,16.6056,7800.0
2007-01-26 10:50:00,28.77,28.79,28.76,28.79,6000.0,16.5941,16.6056,16.5883,16.6056,6000.0
2007-01-26 11:00:00,28.78,28.84,28.78,28.81,5400.0,16.5999,16.6345,16.5999,16.6172,5400.0
2007-01-26 11:10:00,28.8,28.83,28.8,28.83,8800.0,16.6114,16.6287,16.6114,16.6287,8800.0
2007-01-26 11:20:00,28.83,28.83,28.79,28.79,3300.0,16.6287,16.6287,16.6056,16.6056,3300.0
2007-01-26 11:30:00,28.78,28.78,28.73,28.74,9300.0,16.5999,16.5999,16.571,16.5768,9300.0
2007-01-26 11:40:00,28.73,28.79,28.72,28.78,11300.0,16.571,16.6056,16.5652,16.5999,11300.0
2007-01-26 11:50:00,28.76,28.8,28.75,28.8,4500.0,16.5883,16.6114,16.5825,16.6114,4500.0
2007-01-26 12:00:00,28.79,28.82,28.79,28.8,4600.0,16.6056,16.6229,16.6056,16.6114,4600.0
2007-01-26 12:10:00,28.8,28.83,28.8,28.83,4100.0,16.6114,16.6287,16.6114,16.6287,4100.0
2007-01-26 12:20:00,28.82,28.83,28.8,28.8,5300.0,16.6229,16.6287,16.6114,16.6114,5300.0
2007-01-26 12:30:00,28.8,28.8,28.79,28.79,4100.0,16.6114,16.6114,16.6056,16.6056,4100.0
2007-01-26 12:40:00,28.79,28.84,28.79,28.82,8300.0,16.6056,16.6345,16.6056,16.6229,8300.0
2007-01-26 12:50:00,28.82,28.84,28.82,28.83,2000.0,16.6229,16.6345,16.6229,16.6287,2000.0
2007-01-26 13:00:00,28.84,28.85,28.84,28.85,6200.0,16.6345,16.6402,16.6345,16.6402,6200.0
2007-01-26 13:10:00,28.85,28.85,28.81,28.85,4000.0,16.6402,16.6402,16.6172,16.6402,4000.0
2007-01-26 13:20:00,28.82,28.82,28.8,28.81,3200.0,16.6229,16.6229,16.6114,16.6172,3200.0
2007-01-26 13:30:00,28.81,28.83,28.8,28.83,4400.0,16.6172,16.6287,16.6114,16.6287,4400.0
2007-01-26 13:40:00,28.83,28.84,28.83,28.83,2400.0,16.6287,16.6345,16.6287,16.6287,2400.0
2007-01-26 13:50:00,28.83,28.84,28.83,28.84,3200.0,16.6287,16.6345,16.6287,16.6345,3200.0
2007-01-26 14:00:00,28.84,28.86,28.81,28.82,14400.0,16.6345,16.646,16.6172,16.6229,14400.0
2007-01-26 14:10:00,28.83,28.83,28.79,28.83,9500.0,16.6287,16.6287,16.6056,16.6287,9500.0
2007-01-26 14:20:00,28.83,28.88,28.78,28.87,10800.0,16.6287,16.6575,16.5999,16.6518,10800.0
2007-01-26 14:30:00,28.87,28.88,28.83,28.86,7000.0,16.6518,16.6575,16.6287,16.646,7000.0
2007-01-26 14:40:00,28.87,28.9,28.87,28.9,6900.0,16.6518,16.6691,16.6518,16.6691,6900.0
2007-01-26 14:50:00,28.9,28.93,28.83,28.84,9400.0,16.6691,16.6864,16.6287,16.6345,9400.0
2007-01-26 15:00:00,28.85,28.85,28.85,28.85,3500.0,16.6402,16.6402,16.6402,16.6402,3500.0
2007-01-26 15:10:00,28.85,28.88,28.85,28.86,17000.0,16.6402,16.6575,16.6402,16.646,17000.0
2007-01-26 15:20:00,28.85,28.85,28.81,28.84,5500.0,16.6402,16.6402,16.6172,16.6345,5500.0
2007-01-26 15:30:00,28.84,28.87,28.84,28.85,9600.0,16.6345,16.6518,16.6345,16.6402,9600.0
2007-01-26 15:40:00,28.84,28.85,28.84,28.85,7000.0,16.6345,16.6402,16.6345,16.6402,7000.0
2007-01-26 15:50:00,28.85,28.87,28.83,28.84,27300.0,16.6402,16.6518,16.6287,16.6345,27300.0
2007-01-29 09:30:00,28.96,29.0,28.88,28.94,23000.0,16.7037,16.7267,16.6575,16.6921,23000.0
2007-01-29 09:40:00,28.92,28.92,28.88,28.9,5800.0,16.6806,16.6806,16.6575,16.6691,5800.0
2007-01-29 09:50:00,28.9,28.91,28.83,28.85,9500.0,16.6691,16.6748,16.6287,16.6402,9500.0
2007-01-29 10:00:00,28.83,28.87,28.8,28.87,59100.0,16.6287,16.6518,16.6114,16.6518,59100.0
2007-01-29 10:10:00,28.86,28.87,28.85,28.86,9000.0,16.646,16.6518,16.6402,16.646,9000.0
2007-01-29 10:20:00,28.86,28.88,28.82,28.82,10900.0,16.646,16.6575,16.6229,16.6229,10900.0
2007-01-29 10:30:00,28.82,28.83,28.8,28.82,61700.0,16.6229,16.6287,16.6114,16.6229,61700.0
2007-01-29 10:40:00,28.83,28.86,28.83,28.86,2600.0,16.6287,16.646,16.6287,16.646,2600.0
2007-01-29 10:50:00,28.85,28.86,28.81,28.84,11300.0,16.6402,16.646,16.6172,16.6345,11300.0
2007-01-29 11:00:00,28.85,28.89,28.85,28.89,12900.0,16.6402,16.6633,16.6402,16.6633,12900.0
2007-01-29 11:10:00,28.89,28.91,28.87,28.9,9800.0,16.6633,16.6748,16.6518,16.6691,9800.0
2007-01-29 11:20:00,28.91,28.91,28.87,28.87,1400.0,16.6748,16.6748,16.6518,16.6518,1400.0
2007-01-29 11:30:00,28.84,28.88,28.84,28.88,8600.0,16.6345,16.6575,16.6345,16.6575,8600.0
2007-01-29 11:40:00,28.87,28.87,28.76,28.77,182700.0,16.6518,16.6518,16.5883,16.5941,182700.0
2007-01-29 11:50:00,28.76,28.76,28.74,28.74,9800.0,16.5883,16.5883,16.5768,16.5768,9800.0
2007-01-29 12:00:00,28.74,28.75,28.74,28.75,10500.0,16.5768,16.5825,16.5768,16.5825,10500.0
2007-01-29 12:10:00,28.76,28.76,28.72,28.74,6000.0,16.5883,16.5883,16.5652,16.5768,6000.0
2007-01-29 12:20:00,28.74,28.74,28.71,28.72,4300.0,16.5768,16.5768,16.5595,16.5652,4300.0
2007-01-29 12:30:00,28.72,28.72,28.7,28.71,10200.0,16.5652,16.5652,16.5537,16.5595,10200.0
2007-01-29 12:40:00,28.72,28.84,28.72,28.8,17800.0,16.5652,16.6345,16.5652,16.6114,17800.0
2007-01-29 12:50:00,28.82,28.87,28.82,28.86,11400.0,16.6229,16.6518,16.6229,16.646,11400.0
2007-01-29 13:00:00,28.86,28.86,28.82,28.83,7700.0,16.646,16.646,16.6229,16.6287,7700.0
2007-01-29 13:10:00,28.84,28.86,28.84,28.86,1800.0,16.6345,16.646,16.6345,16.646,1800.0
2007-01-29 13:20:00,28.85,28.85,28.83,28.83,2200.0,16.6402,16.6402,16.6287,16.6287,2200.0
2007-01-29 13:30:00,28.84,28.84,28.83,28.84,2700.0,16.6345,16.6345,16.6287,16.6345,2700.0
2007-01-29 13:40:00,28.83,28.84,28.8,28.8,9600.0,16.6287,16.6345,16.6114,16.6114,9600.0
2007-01-29 13:50:00,28.8,28.81,28.75,28.75,8600.0,16.6114,16.6172,16.5825,16.5825,8600.0
2007-01-29 14:00:00,28.74,28.83,28.68,28.82,45200.0,16.5768,16.6287,16.5422,16.6229,45200.0
2007-01-29 14:10:00,28.82,28.82,28.78,28.82,14800.0,16.6229,16.6229,16.5999,16.6229,14800.0
2007-01-29 14:20:00,28.82,28.84,28.82,28.84,6700.0,16.6229,16.6345,16.6229,16.6345,6700.0
2007-01-29 14:30:00,28.83,28.84,28.83,28.84,5400.0,16.6287,16.6345,16.6287,16.6345,5400.0
2007-01-29 14:40:00,28.83,28.84,28.8,28.82,14900.0,16.6287,16.6345,16.6114,16.6229,14900.0
2007-01-29 14:50:00,28.81,28.82,28.81,28.82,10200.0,16.6172,16.6229,16.6172,16.6229,10200.0
2007-01-29 15:00:00,28.82,28.86,28.82,28.86,12800.0,16.6229,16.646,16.6229,16.646,12800.0
2007-01-29 15:10:00,28.86,28.88,28.86,28.88,12700.0,16.646,16.6575,16.646,16.6575,12700.0
2007-01-29 15:20:00,28.87,28.88,28.83,28.83,30700.0,16.6518,16.6575,16.6287,16.6287,30700.0
2007-01-29 15:30:00,28.83,28.85,28.78,28.78,32300.0,16.6287,16.6402,16.5999,16.5999,32300.0
2007-01-29 15:40:00,28.78,28.78,28.76,28.77,16900.0,16.5999,16.5999,16.5883,16.5941,16900.0
2007-01-29 15:50:00,28.77,28.91,28.77,28.91,38700.0,16.5941,16.6748,16.5941,16.6748,38700.0
2007-01-30 09:30:00,28.91,28.98,28.9,28.95,7400.0,16.6748,16.7152,16.6691,16.6979,7400.0
2007-01-30 09:40:00,28.97,29.0,28.94,28.98,5700.0,16.7094,16.7267,16.6921,16.7152,5700.0
2007-01-30 09:50:00,28.96,29.07,28.96,29.07,8100.0,16.7037,16.7671,16.7037,16.7671,8100.0
2007-01-30 10:00:00,29.08,29.14,29.08,29.13,8300.0,16.7729,16.8075,16.7729,16.8017,8300.0
2007-01-30 10:10:00,29.12,29.12,29.09,29.11,14200.0,16.796,16.796,16.7787,16.7902,14200.0
2007-01-30 10:20:00,29.1,29.11,29.1,29.11,7500.0,16.7844,16.7902,16.7844,16.7902,7500.0
2007-01-30 10:30:00,29.1,29.13,29.1,29.13,20200.0,16.7844,16.8017,16.7844,16.8017,20200.0
2007-01-30 10:40:00,29.14,29.3,29.14,29.19,26100.0,16.8075,16.8998,16.8075,16.8363,26100.0
2007-01-30 10:50:00,29.19,29.19,29.1,29.1,11200.0,16.8363,16.8363,16.7844,16.7844,11200.0
2007-01-30 11:00:00,29.1,29.1,29.02,29.07,28800.0,16.7844,16.7844,16.7383,16.7671,28800.0
2007-01-30 11:10:00,29.07,29.11,29.0,29.04,10100.0,16.7671,16.7902,16.7267,16.7498,10100.0
2007-01-30 11:20:00,29.04,29.04,29.03,29.04,10700.0,16.7498,16.7498,16.744,16.7498,10700.0
2007-01-30 11:30:00,29.04,29.13,28.94,28.96,23400.0,16.7498,16.8017,16.6921,16.7037,23400.0
2007-01-30 11:40:00,28.96,29.01,28.85,28.96,34200.0,16.7037,16.7325,16.6402,16.7037,34200.0
2007-01-30 11:50:00,28.93,29.04,28.84,28.99,60400.0,16.6864,16.7498,16.6345,16.721,60400.0
2007-01-30 12:00:00,29.0,29.01,28.86,28.94,36200.0,16.7267,16.7325,16.646,16.6921,36200.0
2007-01-30 12:10:00,28.94,28.97,28.94,28.95,12100.0,16.6921,16.7094,16.6921,16.6979,12100.0
2007-01-30 12:20:00,28.94,28.94,28.82,28.88,18300.0,16.6921,16.6921,16.6229,16.6575,18300.0
2007-01-30 12:30:00,28.87,28.9,28.81,28.89,16800.0,16.6518,16.6691,16.6172,16.6633,16800.0
2007-01-30 12:40:00,28.89,28.92,28.87,28.89,17900.0,16.6633,16.6806,16.6518,16.6633,17900.0
2007-01-30 12:50:00,28.89,28.95,28.83,28.95,10600.0,16.6633,16.6979,16.6287,16.6979,10600.0
2007-01-30 13:00:00,28.95,28.97,28.89,28.94,106300.0,16.6979,16.7094,16.6633,16.6921,106300.0
2007-01-30 13:10:00,28.94,28.98,28.88,28.98,12000.0,16.6921,16.7152,16.6575,16.7152,12000.0
2007-01-30 13:20:00,28.96,28.97,28.96,28.97,2700.0,16.7037,16.7094,16.7037,16.7094,2700.0
2007-01-30 13:30:00,28.97,28.98,28.96,28.97,6700.0,16.7094,16.7152,16.7037,16.7094,6700.0
2007-01-30 13:40:00,28.97,29.0,28.96,29.0,4700.0,16.7094,16.7267,16.7037,16.7267,4700.0
2007-01-30 13:50:00,28.99,29.07,28.99,29.07,8800.0,16.721,16.7671,16.721,16.7671,8800.0
2007-01-30 14:00:00,29.07,29.07,29.02,29.03,6100.0,16.7671,16.7671,16.7383,16.744,6100.0
2007-01-30 14:10:00,29.03,29.09,29.03,29.07,4100.0,16.744,16.7787,16.744,16.7671,4100.0
2007-01-30 14:20:00,29.06,29.07,29.06,29.07,4200.0,16.7614,16.7671,16.7614,16.7671,4200.0
2007-01-30 14:30:00,29.06,29.07,29.06,29.07,4100.0,16.7614,16.7671,16.7614,16.7671,4100.0
2007-01-30 14:40:00,29.06,29.07,29.03,29.03,10400.0,16.7614,16.7671,16.744,16.744,10400.0
2007-01-30 14:50:00,29.04,29.08,29.03,29.08,7400.0,16.7498,16.7729,16.744,16.7729,7400.0
2007-01-30 15:00:00,29.07,29.12,29.07,29.12,7600.0,16.7671,16.796,16.7671,16.796,7600.0
2007-01-30 15:10:00,29.12,29.12,29.11,29.11,4500.0,16.796,16.796,16.7902,16.7902,4500.0
2007-01-30 15:20:00,29.12,29.14,29.11,29.12,10700.0,16.796,16.8075,16.7902,16.796,10700.0
2007-01-30 15:30:00,29.11,29.16,29.11,29.14,13500.0,16.7902,16.819,16.7902,16.8075,13500.0
2007-01-30 15:40:00,29.13,29.13,29.03,29.1,17400.0,16.8017,16.8017,16.744,16.7844,17400.0
2007-01-30 15:50:00,29.1,29.17,29.09,29.17,26600.0,16.7844,16.8248,16.7787,16.8248,26600.0
2007-01-31 09:30:00,29.17,29.2,28.51,28.65,99100.0,16.8248,16.8421,16.4441,16.5249,99100.0
2007-01-31 09:40:00,28.65,28.7,28.33,28.39,40700.0,16.5249,16.5537,16.3403,16.3749,40700.0
2007-01-31 09:50:00,28.35,28.46,28.17,28.35,101600.0,16.3518,16.4153,16.248,16.3518,101600.0
2007-01-31 10:00:00,28.35,28.36,28.21,28.3,42500.0,16.3518,16.3576,16.2711,16.323,42500.0
2007-01-31 10:10:00,28.3,28.4,28.3,28.4,32900.0,16.323,16.3807,16.323,16.3807,32900.0
2007-01-31 10:20:00,28.4,28.49,28.4,28.47,30000.0,16.3807,16.4326,16.3807,16.421,30000.0
2007-01-31 10:30:00,28.48,28.63,28.48,28.6,35500.0,16.4268,16.5133,16.4268,16.496,35500.0
2007-01-31 10:40:00,28.6,28.69,28.6,28.61,21700.0,16.496,16.5479,16.496,16.5018,21700.0
2007-01-31 10:50:00,28.59,28.61,28.54,28.57,22200.0,16.4903,16.5018,16.4614,16.4787,22200.0
2007-01-31 11:00:00,28.56,28.56,28.49,28.51,27300.0,16.473,16.473,16.4326,16.4441,27300.0
2007-01-31 11:10:00,28.51,28.51,28.38,28.39,19800.0,16.4441,16.4441,16.3691,16.3749,19800.0
2007-01-31 11:20:00,28.39,28.4,28.38,28.39,18300.0,16.3749,16.3807,16.3691,16.3749,18300.0
2007-01-31 11:30:00,28.39,28.45,28.39,28.45,13100.0,16.3749,16.4095,16.3749,16.4095,13100.0
2007-01-31 11:40:00,28.45,28.55,28.43,28.54,18000.0,16.4095,16.4672,16.398,16.4614,18000.0
2007-01-31 11:50:00,28.55,28.55,28.53,28.55,12500.0,16.4672,16.4672,16.4557,16.4672,12500.0
2007-01-31 12:00:00,28.56,28.58,28.53,28.54,8300.0,16.473,16.4845,16.4557,16.4614,8300.0
2007-01-31 12:10:00,28.54,28.55,28.53,28.54,4700.0,16.4614,16.4672,16.4557,16.4614,4700.0
2007-01-31 12:20:00,28.55,28.55,28.53,28.53,3500.0,16.4672,16.4672,16.4557,16.4557,3500.0
2007-01-31 12:30:00,28.53,28.54,28.53,28.54,5700.0,16.4557,16.4614,16.4557,16.4614,5700.0
2007-01-31 12:40:00,28.54,28.54,28.53,28.54,3500.0,16.4614,16.4614,16.4557,16.4614,3500.0
2007-01-31 12:50:00,28.54,28.54,28.53,28.53,8100.0,16.4614,16.4614,16.4557,16.4557,8100.0
2007-01-31 13:00:00,28.54,28.54,28.53,28.54,5000.0,16.4614,16.4614,16.4557,16.4614,5000.0
2007-01-31 13:10:00,28.54,28.54,28.5,28.51,14200.0,16.4614,16.4614,16.4384,16.4441,14200.0
2007-01-31 13:20:00,28.52,28.52,28.5,28.51,34700.0,16.4499,16.4499,16.4384,16.4441,34700.0
2007-01-31 13:30:00,28.51,28.52,28.51,28.52,4500.0,16.4441,16.4499,16.4441,16.4499,4500.0
2007-01-31 13:40:00,28.52,28.52,28.51,28.52,5600.0,16.4499,16.4499,16.4441,16.4499,5600.0
2007-01-31 13:50:00,28.52,28.53,28.51,28.53,31700.0,16.4499,16.4557,16.4441,16.4557,31700.0
2007-01-31 14:00:00,28.53,28.53,28.52,28.52,12800.0,16.4557,16.4557,16.4499,16.4499,12800.0
2007-01-31 14:10:00,28.53,28.56,28.39,28.56,37700.0,16.4557,16.473,16.3749,16.473,37700.0
2007-01-31 14:20:00,28.56,28.56,28.44,28.45,32800.0,16.473,16.473,16.4037,16.4095,32800.0
2007-01-31 14:30:00,28.44,28.56,28.44,28.51,15000.0,16.4037,16.473,16.4037,16.4441,15000.0
2007-01-31 14:40:00,28.51,28.58,28.51,28.58,12800.0,16.4441,16.4845,16.4441,16.4845,12800.0
2007-01-31 14:50:00,28.58,28.66,28.56,28.66,21000.0,16.4845,16.5306,16.473,16.5306,21000.0
2007-01-31 15:00:00,28.66,28.68,28.6,28.62,18400.0,16.5306,16.5422,16.496,16.5076,18400.0
2007-01-31 15:10:00,28.63,28.63,28.59,28.59,17200.0,16.5133,16.5133,16.4903,16.4903,17200.0
2007-01-31 15:20:00,28.59,28.59,28.58,28.58,14300.0,16.4903,16.4903,16.4845,16.4845,14300.0
2007-01-31 15:30:00,28.59,28.61,28.47,28.56,50300.0,16.4903,16.5018,16.421,16.473,50300.0
2007-01-31 15:40:00,28.57,28.74,28.57,28.73,80000.0,16.4787,16.5768,16.4787,16.571,80000.0
2007-01-31 15:50:00,28.72,28.73,28.63,28.64,73700.0,16.5652,16.571,16.5133,16.5191,73700.0
2007-02-01 09:30:00,28.75,29.0,28.75,28.93,17700.0,16.5825,16.7267,16.5825,16.6864,17700.0
2007-02-01 09:40:00,28.93,28.95,28.9,28.92,15600.0,16.6864,16.6979,16.6691,16.6806,15600.0
2007-02-01 09:50:00,28.92,28.93,28.91,28.93,11600.0,16.6806,16.6864,16.6748,16.6864,11600.0
2007-02-01 10:00:00,28.93,28.93,28.91,28.92,9800.0,16.6864,16.6864,16.6748,16.6806,9800.0
2007-02-01 10:10:00,28.93,28.93,28.78,28.83,28200.0,16.6864,16.6864,16.5999,16.6287,28200.0
2007-02-01 10:20:00,28.83,28.83,28.7,28.71,39400.0,16.6287,16.6287,16.5537,16.5595,39400.0
2007-02-01 10:30:00,28.71,28.71,28.69,28.71,26100.0,16.5595,16.5595,16.5479,16.5595,26100.0
2007-02-01 10:40:00,28.7,28.85,28.69,28.79,55200.0,16.5537,16.6402,16.5479,16.6056,55200.0
2007-02-01 10:50:00,28.7,28.79,28.69,28.69,35200.0,16.5537,16.6056,16.5479,16.5479,35200.0
2007-02-01 11:00:00,28.69,28.72,28.65,28.7,17800.0,16.5479,16.5652,16.5249,16.5537,17800.0
2007-02-01 11:10:00,28.71,28.76,28.7,28.74,7300.0,16.5595,16.5883,16.5537,16.5768,7300.0
2007-02-01 11:20:00,28.74,28.74,28.69,28.71,177900.0,16.5768,16.5768,16.5479,16.5595,177900.0
2007-02-01 11:30:00,28.72,28.82,28.72,28.81,10800.0,16.5652,16.6229,16.5652,16.6172,10800.0
2007-02-01 11:40:00,28.82,28.83,28.8,28.83,9000.0,16.6229,16.6287,16.6114,16.6287,9000.0
2007-02-01 11:50:00,28.81,28.9,28.81,28.88,16200.0,16.6172,16.6691,16.6172,16.6575,16200.0
2007-02-01 12:00:00,28.88,28.89,28.87,28.87,13900.0,16.6575,16.6633,16.6518,16.6518,13900.0
2007-02-01 12:10:00,28.86,28.87,28.78,28.79,7700.0,16.646,16.6518,16.5999,16.6056,7700.0
2007-02-01 12:20:00,28.79,28.81,28.78,28.8,14700.0,16.6056,16.6172,16.5999,16.6114,14700.0
2007-02-01 12:30:00,28.8,28.81,28.78,28.8,10000.0,16.6114,16.6172,16.5999,16.6114,10000.0
2007-02-01 12:40:00,28.79,28.8,28.77,28.79,9500.0,16.6056,16.6114,16.5941,16.6056,9500.0
2007-02-01 12:50:00,28.79,28.93,28.79,28.8,34100.0,16.6056,16.6864,16.6056,16.6114,34100.0
2007-02-01 13:00:00,28.8,28.81,28.8,28.8,6100.0,16.6114,16.6172,16.6114,16.6114,6100.0
2007-02-01 13:10:00,28.81,28.84,28.75,28.81,15900.0,16.6172,16.6345,16.5825,16.6172,15900.0
2007-02-01 13:20:00,28.81,28.81,28.74,28.77,12000.0,16.6172,16.6172,16.5768,16.5941,12000.0
2007-02-01 13:30:00,28.77,28.84,28.76,28.82,11200.0,16.5941,16.6345,16.5883,16.6229,11200.0
2007-02-01 13:40:00,28.82,28.86,28.71,28.85,33500.0,16.6229,16.646,16.5595,16.6402,33500.0
2007-02-01 13:50:00,28.85,28.87,28.84,28.87,12600.0,16.6402,16.6518,16.6345,16.6518,12600.0
2007-02-01 14:00:00,28.87,28.9,28.87,28.9,9700.0,16.6518,16.6691,16.6518,16.6691,9700.0
2007-02-01 14:10:00,28.9,28.9,28.89,28.89,10600.0,16.6691,16.6691,16.6633,16.6633,10600.0
2007-02-01 14:20:00,28.9,28.9,28.89,28.9,10600.0,16.6691,16.6691,16.6633,16.6691,10600.0
2007-02-01 14:30:00,28.9,28.9,28.89,28.9,11200.0,16.6691,16.6691,16.6633,16.6691,11200.0
2007-02-01 14:40:00,28.9,28.9,28.83,28.84,25700.0,16.6691,16.6691,16.6287,16.6345,25700.0
2007-02-01 14:50:00,28.83,28.83,28.79,28.82,25800.0,16.6287,16.6287,16.6056,16.6229,25800.0
2007-02-01 15:00:00,28.82,28.89,28.82,28.89,11100.0,16.6229,16.6633,16.6229,16.6633,11100.0
2007-02-01 15:10:00,28.88,28.9,28.88,28.9,14300.0,16.6575,16.6691,16.6575,16.6691,14300.0
2007-02-01 15:20:00,28.9,28.9,28.89,28.9,11600.0,16.6691,16.6691,16.6633,16.6691,11600.0
2007-02-01 15:30:00,28.9,28.9,28.79,28.83,59000.0,16.6691,16.6691,16.6056,16.6287,59000.0
2007-02-01 15:40:00,28.83,28.84,28.77,28.77,38700.0,16.6287,16.6345,16.5941,16.5941,38700.0
2007-02-01 15:50:00,28.77,28.81,28.74,28.76,59200.0,16.5941,16.6172,16.5768,16.5883,59200.0
2007-02-02 09:30:00,28.86,28.98,28.86,28.9,13600.0,16.646,16.7152,16.646,16.6691,13600.0
2007-02-02 09:40:00,28.9,28.91,28.85,28.85,13200.0,16.6691,16.6748,16.6402,16.6402,13200.0
2007-02-02 09:50:00,28.84,28.85,28.81,28.83,13000.0,16.6345,16.6402,16.6172,16.6287,13000.0
2007-02-02 10:00:00,28.83,28.86,28.83,28.85,16100.0,16.6287,16.646,16.6287,16.6402,16100.0
2007-02-02 10:10:00,28.85,28.85,28.62,28.62,62300.0,16.6402,16.6402,16.5076,16.5076,62300.0
2007-02-02 10:20:00,28.64,28.71,28.63,28.69,22600.0,16.5191,16.5595,16.5133,16.5479,22600.0
2007-02-02 10:30:00,28.7,28.75,28.68,28.75,17500.0,16.5537,16.5825,16.5422,16.5825,17500.0
2007-02-02 10:40:00,28.74,28.74,28.72,28.73,17300.0,16.5768,16.5768,16.5652,16.571,17300.0
2007-02-02 10:50:00,28.72,28.75,28.71,28.74,14900.0,16.5652,16.5825,16.5595,16.5768,14900.0
2007-02-02 11:00:00,28.74,28.75,28.67,28.69,23900.0,16.5768,16.5825,16.5364,16.5479,23900.0
2007-02-02 11:10:00,28.69,28.71,28.67,28.67,14000.0,16.5479,16.5595,16.5364,16.5364,14000.0
2007-02-02 11:20:00,28.68,28.7,28.66,28.7,7500.0,16.5422,16.5537,16.5306,16.5537,7500.0
2007-02-02 11:30:00,28.7,28.7,28.61,28.63,22100.0,16.5537,16.5537,16.5018,16.5133,22100.0
2007-02-02 11:40:00,28.62,28.63,28.58,28.61,20800.0,16.5076,16.5133,16.4845,16.5018,20800.0
2007-02-02 11:50:00,28.62,28.63,28.57,28.59,12400.0,16.5076,16.5133,16.4787,16.4903,12400.0
2007-02-02 12:00:00,28.59,28.63,28.59,28.62,18100.0,16.4903,16.5133,16.4903,16.5076,18100.0
2007-02-02 12:10:00,28.63,28.63,28.59,28.61,21700.0,16.5133,16.5133,16.4903,16.5018,21700.0
2007-02-02 12:20:00,28.6,28.6,28.56,28.58,20800.0,16.496,16.496,16.473,16.4845,20800.0
2007-02-02 12:30:00,28.59,28.61,28.58,28.59,16400.0,16.4903,16.5018,16.4845,16.4903,16400.0
2007-02-02 12:40:00,28.58,28.6,28.57,28.57,9700.0,16.4845,16.496,16.4787,16.4787,9700.0
2007-02-02 12:50:00,28.56,28.58,28.56,28.58,3800.0,16.473,16.4845,16.473,16.4845,3800.0
2007-02-02 13:00:00,28.58,28.6,28.56,28.57,14200.0,16.4845,16.496,16.473,16.4787,14200.0
2007-02-02 13:10:00,28.58,28.58,28.5,28.51,90800.0,16.4845,16.4845,16.4384,16.4441,90800.0
2007-02-02 13:20:00,28.5,28.52,28.4,28.44,22600.0,16.4384,16.4499,16.3807,16.4037,22600.0
2007-02-02 13:30:00,28.44,28.49,28.43,28.49,10600.0,16.4037,16.4326,16.398,16.4326,10600.0
2007-02-02 13:40:00,28.49,28.54,28.49,28.54,12700.0,16.4326,16.4614,16.4326,16.4614,12700.0
2007-02-02 13:50:00,28.54,28.55,28.52,28.54,10300.0,16.4614,16.4672,16.4499,16.4614,10300.0
2007-02-02 14:00:00,28.55,28.55,28.48,28.48,19500.0,16.4672,16.4672,16.4268,16.4268,19500.0
2007-02-02 14:10:00,28.49,28.52,28.49,28.52,12600.0,16.4326,16.4499,16.4326,16.4499,12600.0
2007-02-02 14:20:00,28.53,28.57,28.52,28.53,15500.0,16.4557,16.4787,16.4499,16.4557,15500.0
2007-02-02 14:30:00,28.54,28.59,28.54,28.59,9900.0,16.4614,16.4903,16.4614,16.4903,9900.0
2007-02-02 14:40:00,28.6,28.6,28.58,28.6,13400.0,16.496,16.496,16.4845,16.496,13400.0
2007-02-02 14:50:00,28.6,28.64,28.59,28.63,15500.0,16.496,16.5191,16.4903,16.5133,15500.0
2007-02-02 15:00:00,28.63,28.65,28.63,28.65,14800.0,16.5133,16.5249,16.5133,16.5249,14800.0
2007-02-02 15:10:00,28.65,28.65,28.6,28.63,19900.0,16.5249,16.5249,16.496,16.5133,19900.0
2007-02-02 15:20:00,28.63,28.65,28.62,28.65,12100.0,16.5133,16.5249,16.5076,16.5249,12100.0
2007-02-02 15:30:00,28.64,28.64,28.57,28.58,25600.0,16.5191,16.5191,16.4787,16.4845,25600.0
2007-02-02 15:40:00,28.58,28.62,28.5,28.57,66900.0,16.4845,16.5076,16.4384,16.4787,66900.0
2007-02-02 15:50:00,28.56,28.57,28.49,28.56,122000.0,16.473,16.4787,16.4326,16.473,122000.0
2007-02-05 09:30:00,28.59,28.7,28.59,28.7,14100.0,16.4903,16.5537,16.4903,16.5537,14100.0
2007-02-05 09:40:00,28.68,28.73,28.68,28.69,13200.0,16.5422,16.571,16.5422,16.5479,13200.0
2007-02-05 09:50:00,28.7,28.8,28.68,28.7,24700.0,16.5537,16.6114,16.5422,16.5537,24700.0
2007-02-05 10:00:00,28.7,28.79,28.7,28.79,11600.0,16.5537,16.6056,16.5537,16.6056,11600.0
2007-02-05 10:10:00,28.79,28.8,28.75,28.8,9200.0,16.6056,16.6114,16.5825,16.6114,9200.0
2007-02-05 10:20:00,28.8,28.8,28.78,28.79,10800.0,16.6114,16.6114,16.5999,16.6056,10800.0
2007-02-05 10:30:00,28.79,28.8,28.78,28.8,9400.0,16.6056,16.6114,16.5999,16.6114,9400.0
2007-02-05 10:40:00,28.79,28.8,28.75,28.76,13100.0,16.6056,16.6114,16.5825,16.5883,13100.0
2007-02-05 10:50:00,28.78,28.79,28.76,28.76,11900.0,16.5999,16.6056,16.5883,16.5883,11900.0
2007-02-05 11:00:00,28.76,28.76,28.75,28.76,7800.0,16.5883,16.5883,16.5825,16.5883,7800.0
2007-02-05 11:10:00,28.76,28.8,28.74,28.79,22200.0,16.5883,16.6114,16.5768,16.6056,22200.0
2007-02-05 11:20:00,28.8,28.86,28.79,28.86,9800.0,16.6114,16.646,16.6056,16.646,9800.0
2007-02-05 11:30:00,28.86,28.88,28.84,28.84,13400.0,16.646,16.6575,16.6345,16.6345,13400.0
2007-02-05 11:40:00,28.85,28.86,28.79,28.8,12500.0,16.6402,16.646,16.6056,16.6114,12500.0
2007-02-05 11:50:00,28.81,28.86,28.8,28.82,11000.0,16.6172,16.646,16.6114,16.6229,11000.0
2007-02-05 12:00:00,28.84,28.86,28.84,28.86,9700.0,16.6345,16.646,16.6345,16.646,9700.0
2007-02-05 12:10:00,28.86,28.87,28.85,28.87,3600.0,16.646,16.6518,16.6402,16.6518,3600.0
2007-02-05 12:20:00,28.86,28.9,28.86,28.9,8200.0,16.646,16.6691,16.646,16.6691,8200.0
2007-02-05 12:30:00,28.9,28.9,28.88,28.88,9700.0,16.6691,16.6691,16.6575,16.6575,9700.0
2007-02-05 12:40:00,28.88,28.89,28.84,28.85,10700.0,16.6575,16.6633,16.6345,16.6402,10700.0
2007-02-05 12:50:00,28.85,28.86,28.8,28.81,12900.0,16.6402,16.646,16.6114,16.6172,12900.0
2007-02-05 13:00:00,28.83,28.85,28.83,28.85,5300.0,16.6287,16.6402,16.6287,16.6402,5300.0
2007-02-05 13:10:00,28.85,28.85,28.83,28.84,8800.0,16.6402,16.6402,16.6287,16.6345,8800.0
2007-02-05 13:20:00,28.84,28.85,28.83,28.85,20000.0,16.6345,16.6402,16.6287,16.6402,20000.0
2007-02-05 13:30:00,28.85,28.87,28.84,28.85,23300.0,16.6402,16.6518,16.6345,16.6402,23300.0
2007-02-05 13:40:00,28.85,28.88,28.84,28.86,9600.0,16.6402,16.6575,16.6345,16.646,9600.0
2007-02-05 13:50:00,28.87,28.88,28.86,28.86,7900.0,16.6518,16.6575,16.646,16.646,7900.0
2007-02-05 14:00:00,28.88,28.92,28.87,28.91,11700.0,16.6575,16.6806,16.6518,16.6748,11700.0
2007-02-05 14:10:00,28.9,28.93,28.9,28.93,9800.0,16.6691,16.6864,16.6691,16.6864,9800.0
2007-02-05 14:20:00,28.93,28.94,28.92,28.94,11300.0,16.6864,16.6921,16.6806,16.6921,11300.0
2007-02-05 14:30:00,28.94,28.95,28.92,28.95,15900.0,16.6921,16.6979,16.6806,16.6979,15900.0
2007-02-05 14:40:00,28.95,28.95,28.93,28.94,10100.0,16.6979,16.6979,16.6864,16.6921,10100.0
2007-02-05 14:50:00,28.94,28.95,28.93,28.95,12300.0,16.6921,16.6979,16.6864,16.6979,12300.0
2007-02-05 15:00:00,28.95,28.95,28.89,28.9,14700.0,16.6979,16.6979,16.6633,16.6691,14700.0
2007-02-05 15:10:00,28.9,28.91,28.89,28.91,9000.0,16.6691,16.6748,16.6633,16.6748,9000.0
2007-02-05 15:20:00,28.91,28.91,28.89,28.91,10800.0,16.6748,16.6748,16.6633,16.6748,10800.0
2007-02-05 15:30:00,28.9,28.91,28.89,28.9,14900.0,16.6691,16.6748,16.6633,16.6691,14900.0
2007-02-05 15:40:00,28.9,28.92,28.89,28.9,13600.0,16.6691,16.6806,16.6633,16.6691,13600.0
2007-02-05 15:50:00,28.91,28.91,28.84,28.85,37900.0,16.6748,16.6748,16.6345,16.6402,37900.0
2007-02-06 09:30:00,28.9,29.0,28.9,28.98,12100.0,16.6691,16.7267,16.6691,16.7152,12100.0
2007-02-06 09:40:00,28.98,29.0,28.95,28.97,8600.0,16.7152,16.7267,16.6979,16.7094,8600.0
2007-02-06 09:50:00,28.97,28.97,28.89,28.89,14100.0,16.7094,16.7094,16.6633,16.6633,14100.0
2007-02-06 10:00:00,28.89,28.9,28.84,28.85,26100.0,16.6633,16.6691,16.6345,16.6402,26100.0
2007-02-06 10:10:00,28.85,28.89,28.85,28.88,21100.0,16.6402,16.6633,16.6402,16.6575,21100.0
2007-02-06 10:20:00,28.89,28.94,28.87,28.91,20500.0,16.6633,16.6921,16.6518,16.6748,20500.0
2007-02-06 10:30:00,28.88,28.91,28.87,28.91,9600.0,16.6575,16.6748,16.6518,16.6748,9600.0
2007-02-06 10:40:00,28.91,28.92,28.87,28.88,7000.0,16.6748,16.6806,16.6518,16.6575,7000.0
2007-02-06 10:50:00,28.87,28.89,28.87,28.88,8600.0,16.6518,16.6633,16.6518,16.6575,8600.0
2007-02-06 11:00:00,28.89,28.9,28.85,28.86,18700.0,16.6633,16.6691,16.6402,16.646,18700.0
2007-02-06 11:10:00,28.84,28.89,28.83,28.88,11900.0,16.6345,16.6633,16.6287,16.6575,11900.0
2007-02-06 11:20:00,28.87,28.88,28.84,28.84,5300.0,16.6518,16.6575,16.6345,16.6345,5300.0
2007-02-06 11:30:00,28.84,28.84,28.81,28.82,9600.0,16.6345,16.6345,16.6172,16.6229,9600.0
2007-02-06 11:40:00,28.82,28.82,28.8,28.82,6700.0,16.6229,16.6229,16.6114,16.6229,6700.0
2007-02-06 11:50:00,28.82,28.83,28.81,28.82,5700.0,16.6229,16.6287,16.6172,16.6229,5700.0
2007-02-06 12:00:00,28.81,28.82,28.8,28.81,6400.0,16.6172,16.6229,16.6114,16.6172,6400.0
2007-02-06 12:10:00,28.81,28.82,28.8,28.81,7600.0,16.6172,16.6229,16.6114,16.6172,7600.0
2007-02-06 12:20:00,28.82,28.82,28.81,28.81,3000.0,16.6229,16.6229,16.6172,16.6172,3000.0
2007-02-06 12:30:00,28.82,28.82,28.81,28.82,4800.0,16.6229,16.6229,16.6172,16.6229,4800.0
2007-02-06 12:40:00,28.82,28.82,28.81,28.82,1800.0,16.6229,16.6229,16.6172,16.6229,1800.0
2007-02-06 12:50:00,28.82,28.83,28.81,28.83,8600.0,16.6229,16.6287,16.6172,16.6287,8600.0
2007-02-06 13:00:00,28.83,28.86,28.83,28.86,6900.0,16.6287,16.646,16.6287,16.646,6900.0
2007-02-06 13:10:00,28.86,28.88,28.85,28.86,5300.0,16.646,16.6575,16.6402,16.646,5300.0
2007-02-06 13:20:00,28.85,28.86,28.84,28.85,3800.0,16.6402,16.646,16.6345,16.6402,3800.0
2007-02-06 13:30:00,28.85,28.88,28.84,28.88,6000.0,16.6402,16.6575,16.6345,16.6575,6000.0
2007-02-06 13:40:00,28.86,28.86,28.84,28.85,4900.0,16.646,16.646,16.6345,16.6402,4900.0
2007-02-06 13:50:00,28.85,28.89,28.84,28.89,6400.0,16.6402,16.6633,16.6345,16.6633,6400.0
2007-02-06 14:00:00,28.89,28.95,28.89,28.92,12000.0,16.6633,16.6979,16.6633,16.6806,12000.0
2007-02-06 14:10:00,28.92,28.95,28.9,28.91,12900.0,16.6806,16.6979,16.6691,16.6748,12900.0
2007-02-06 14:20:00,28.92,28.93,28.91,28.92,6300.0,16.6806,16.6864,16.6748,16.6806,6300.0
2007-02-06 14:30:00,28.91,28.92,28.87,28.87,12000.0,16.6748,16.6806,16.6518,16.6518,12000.0
2007-02-06 14:40:00,28.88,28.9,28.88,28.9,9300.0,16.6575,16.6691,16.6575,16.6691,9300.0
2007-02-06 14:50:00,28.9,29.9,28.88,28.9,17800.0,16.6691,17.2458,16.6575,16.6691,17800.0
2007-02-06 15:00:00,28.9,28.93,28.9,28.92,12500.0,16.6691,16.6864,16.6691,16.6806,12500.0
2007-02-06 15:10:00,28.93,28.96,28.91,28.96,13600.0,16.6864,16.7037,16.6748,16.7037,13600.0
2007-02-06 15:20:00,28.95,28.96,28.94,28.95,12000.0,16.6979,16.7037,16.6921,16.6979,12000.0
2007-02-06 15:30:00,28.95,28.99,28.94,28.97,15400.0,16.6979,16.721,16.6921,16.7094,15400.0
2007-02-06 15:40:00,28.97,28.99,28.97,28.99,12800.0,16.7094,16.721,16.7094,16.721,12800.0
2007-02-06 15:50:00,28.99,28.99,28.94,28.98,28100.0,16.721,16.721,16.6921,16.7152,28100.0
2007-02-07 09:30:00,28.98,29.06,28.97,29.06,13400.0,16.7152,16.7614,16.7094,16.7614,13400.0
2007-02-07 09:40:00,29.05,29.12,29.04,29.1,23600.0,16.7556,16.796,16.7498,16.7844,23600.0
2007-02-07 09:50:00,29.11,29.13,29.1,29.13,19300.0,16.7902,16.8017,16.7844,16.8017,19300.0
2007-02-07 10:00:00,29.13,29.14,29.11,29.13,14600.0,16.8017,16.8075,16.7902,16.8017,14600.0
2007-02-07 10:10:00,29.13,29.18,29.11,29.17,9600.0,16.8017,16.8306,16.7902,16.8248,9600.0
2007-02-07 10:20:00,29.18,29.19,29.17,29.19,6500.0,16.8306,16.8363,16.8248,16.8363,6500.0
2007-02-07 10:30:00,29.19,29.25,29.18,29.25,19100.0,16.8363,16.8709,16.8306,16.8709,19100.0
2007-02-07 10:40:00,29.25,29.27,29.25,29.27,23500.0,16.8709,16.8825,16.8709,16.8825,23500.0
2007-02-07 10:50:00,29.26,29.27,29.25,29.27,14800.0,16.8767,16.8825,16.8709,16.8825,14800.0
2007-02-07 11:00:00,29.27,29.27,29.21,29.22,10100.0,16.8825,16.8825,16.8479,16.8536,10100.0
2007-02-07 11:10:00,29.22,29.22,29.19,29.19,4100.0,16.8536,16.8536,16.8363,16.8363,4100.0
2007-02-07 11:20:00,29.18,29.19,29.17,29.17,3000.0,16.8306,16.8363,16.8248,16.8248,3000.0
2007-02-07 11:30:00,29.18,29.18,29.16,29.16,6800.0,16.8306,16.8306,16.819,16.819,6800.0
2007-02-07 11:40:00,29.17,29.17,29.13,29.13,8100.0,16.8248,16.8248,16.8017,16.8017,8100.0
2007-02-07 11:50:00,29.13,29.14,29.12,29.13,6000.0,16.8017,16.8075,16.796,16.8017,6000.0
2007-02-07 12:00:00,29.13,29.13,29.12,29.13,3100.0,16.8017,16.8017,16.796,16.8017,3100.0
2007-02-07 12:10:00,29.12,29.13,29.12,29.12,4300.0,16.796,16.8017,16.796,16.796,4300.0
2007-02-07 12:20:00,29.12,29.13,29.12,29.13,3700.0,16.796,16.8017,16.796,16.8017,3700.0
2007-02-07 12:30:00,29.12,29.13,29.12,29.13,5200.0,16.796,16.8017,16.796,16.8017,5200.0
2007-02-07 12:40:00,29.12,29.13,29.12,29.13,5400.0,16.796,16.8017,16.796,16.8017,5400.0
2007-02-07 12:50:00,29.13,29.13,29.1,29.12,23400.0,16.8017,16.8017,16.7844,16.796,23400.0
2007-02-07 13:00:00,29.13,29.13,29.12,29.13,8900.0,16.8017,16.8017,16.796,16.8017,8900.0
2007-02-07 13:10:00,29.13,29.25,29.13,29.16,28100.0,16.8017,16.8709,16.8017,16.819,28100.0
2007-02-07 13:20:00,29.16,29.17,29.16,29.17,2100.0,16.819,16.8248,16.819,16.8248,2100.0
2007-02-07 13:30:00,29.16,29.17,29.16,29.17,3200.0,16.819,16.8248,16.819,16.8248,3200.0
2007-02-07 13:40:00,29.16,29.21,29.16,29.21,26600.0,16.819,16.8479,16.819,16.8479,26600.0
2007-02-07 13:50:00,29.22,29.24,29.22,29.23,15100.0,16.8536,16.8652,16.8536,16.8594,15100.0
2007-02-07 14:00:00,29.23,29.26,29.22,29.24,28400.0,16.8594,16.8767,16.8536,16.8652,28400.0
2007-02-07 14:10:00,29.24,29.27,29.24,29.25,18600.0,16.8652,16.8825,16.8652,16.8709,18600.0
2007-02-07 14:20:00,29.25,29.26,29.24,29.25,15800.0,16.8709,16.8767,16.8652,16.8709,15800.0
2007-02-07 14:30:00,29.25,29.26,29.24,29.25,19000.0,16.8709,16.8767,16.8652,16.8709,19000.0
2007-02-07 14:40:00,29.25,29.26,29.25,29.26,18400.0,16.8709,16.8767,16.8709,16.8767,18400.0
2007-02-07 14:50:00,29.25,29.29,29.25,29.28,16700.0,16.8709,16.894,16.8709,16.8882,16700.0
2007-02-07 15:00:00,29.28,29.28,29.26,29.28,23000.0,16.8882,16.8882,16.8767,16.8882,23000.0
2007-02-07 15:10:00,29.28,29.29,29.28,29.29,15800.0,16.8882,16.894,16.8882,16.894,15800.0
2007-02-07 15:20:00,29.29,29.32,29.29,29.32,15200.0,16.894,16.9113,16.894,16.9113,15200.0
2007-02-07 15:30:00,29.31,29.31,29.26,29.28,29500.0,16.9055,16.9055,16.8767,16.8882,29500.0
2007-02-07 15:40:00,29.28,29.29,29.26,29.26,28000.0,16.8882,16.894,16.8767,16.8767,28000.0
2007-02-07 15:50:00,29.27,29.27,29.26,29.27,71200.0,16.8825,16.8825,16.8767,16.8825,71200.0
2007-02-09 09:30:00,29.37,29.49,29.37,29.49,10200.0,16.9402,17.0094,16.9402,17.0094,10200.0
2007-02-09 09:40:00,29.49,29.5,29.48,29.49,13000.0,17.0094,17.0151,17.0036,17.0094,13000.0
2007-02-09 09:50:00,29.48,29.49,29.47,29.47,4300.0,17.0036,17.0094,16.9978,16.9978,4300.0
2007-02-09 10:00:00,29.46,29.46,29.41,29.43,10100.0,16.9921,16.9921,16.9632,16.9748,10100.0
2007-02-09 10:10:00,29.42,29.44,29.41,29.43,7300.0,16.969,16.9805,16.9632,16.9748,7300.0
2007-02-09 10:20:00,29.42,29.48,29.42,29.42,8900.0,16.969,17.0036,16.969,16.969,8900.0
2007-02-09 10:30:00,29.42,29.43,29.39,29.39,10900.0,16.969,16.9748,16.9517,16.9517,10900.0
2007-02-09 10:40:00,29.4,29.51,29.4,29.48,11200.0,16.9575,17.0209,16.9575,17.0036,11200.0
2007-02-09 10:50:00,29.48,29.51,29.47,29.47,8800.0,17.0036,17.0209,16.9978,16.9978,8800.0
2007-02-09 11:00:00,29.47,29.49,29.46,29.49,8300.0,16.9978,17.0094,16.9921,17.0094,8300.0
2007-02-09 11:10:00,29.5,29.51,29.46,29.47,9300.0,17.0151,17.0209,16.9921,16.9978,9300.0
2007-02-09 11:20:00,29.45,29.46,29.44,29.45,5600.0,16.9863,16.9921,16.9805,16.9863,5600.0
2007-02-09 11:30:00,29.45,29.49,29.44,29.47,8500.0,16.9863,17.0094,16.9805,16.9978,8500.0
2007-02-09 11:40:00,29.46,29.5,29.46,29.5,7500.0,16.9921,17.0151,16.9921,17.0151,7500.0
2007-02-09 11:50:00,29.5,29.51,29.5,29.51,5300.0,17.0151,17.0209,17.0151,17.0209,5300.0
2007-02-09 12:00:00,29.5,29.5,29.48,29.49,5400.0,17.0151,17.0151,17.0036,17.0094,5400.0
2007-02-09 12:10:00,29.49,29.5,29.49,29.5,15800.0,17.0094,17.0151,17.0094,17.0151,15800.0
2007-02-09 12:20:00,29.49,29.5,29.49,29.49,5900.0,17.0094,17.0151,17.0094,17.0094,5900.0
2007-02-09 12:30:00,29.49,29.5,29.45,29.46,10700.0,17.0094,17.0151,16.9863,16.9921,10700.0
2007-02-09 12:40:00,29.45,29.46,29.45,29.46,3100.0,16.9863,16.9921,16.9863,16.9921,3100.0
2007-02-09 12:50:00,29.46,29.46,29.35,29.35,9900.0,16.9921,16.9921,16.9286,16.9286,9900.0
2007-02-09 13:00:00,29.35,29.36,29.31,29.33,8100.0,16.9286,16.9344,16.9055,16.9171,8100.0
2007-02-09 13:10:00,29.33,29.35,29.32,29.32,6400.0,16.9171,16.9286,16.9113,16.9113,6400.0
2007-02-09 13:20:00,29.32,29.33,29.31,29.31,9700.0,16.9113,16.9171,16.9055,16.9055,9700.0
2007-02-09 13:30:00,29.3,29.3,29.26,29.26,5700.0,16.8998,16.8998,16.8767,16.8767,5700.0
2007-02-09 13:40:00,29.26,29.26,29.24,29.25,9700.0,16.8767,16.8767,16.8652,16.8709,9700.0
2007-02-09 13:50:00,29.25,29.25,29.22,29.23,8900.0,16.8709,16.8709,16.8536,16.8594,8900.0
2007-02-09 14:00:00,29.24,29.28,29.24,29.24,11400.0,16.8652,16.8882,16.8652,16.8652,11400.0
2007-02-09 14:10:00,29.24,29.24,29.17,29.19,11400.0,16.8652,16.8652,16.8248,16.8363,11400.0
2007-02-09 14:20:00,29.19,29.2,29.18,29.2,5700.0,16.8363,16.8421,16.8306,16.8421,5700.0
2007-02-09 14:30:00,29.19,29.19,29.16,29.17,6900.0,16.8363,16.8363,16.819,16.8248,6900.0
2007-02-09 14:40:00,29.17,29.22,29.17,29.2,7800.0,16.8248,16.8536,16.8248,16.8421,7800.0
2007-02-09 14:50:00,29.21,29.22,29.2,29.2,12700.0,16.8479,16.8536,16.8421,16.8421,12700.0
2007-02-09 15:00:00,29.21,29.21,29.18,29.18,16500.0,16.8479,16.8479,16.8306,16.8306,16500.0
2007-02-09 15:10:00,29.18,29.19,29.15,29.17,14300.0,16.8306,16.8363,16.8133,16.8248,14300.0
2007-02-09 15:20:00,29.17,29.24,29.15,29.24,15500.0,16.8248,16.8652,16.8133,16.8652,15500.0
2007-02-09 15:30:00,29.24,29.29,29.23,29.27,16100.0,16.8652,16.894,16.8594,16.8825,16100.0
2007-02-09 15:40:00,29.28,29.31,29.24,29.31,22600.0,16.8882,16.9055,16.8652,16.9055,22600.0
2007-02-09 15:50:00,29.32,29.32,29.3,29.31,20800.0,16.9113,16.9113,16.8998,16.9055,20800.0
2007-02-12 09:30:00,29.11,29.11,28.5,28.8,73600.0,16.7902,16.7902,16.4384,16.6114,73600.0
2007-02-12 09:40:00,28.81,28.81,28.67,28.67,27700.0,16.6172,16.6172,16.5364,16.5364,27700.0
2007-02-12 09:50:00,28.68,28.73,28.67,28.68,23700.0,16.5422,16.571,16.5364,16.5422,23700.0
2007-02-12 10:00:00,28.64,28.74,28.6,28.68,29900.0,16.5191,16.5768,16.496,16.5422,29900.0
2007-02-12 10:10:00,28.68,28.68,28.65,28.65,17600.0,16.5422,16.5422,16.5249,16.5249,17600.0
2007-02-12 10:20:00,28.66,28.66,28.56,28.56,18500.0,16.5306,16.5306,16.473,16.473,18500.0
2007-02-12 10:30:00,28.56,28.57,28.48,28.48,14200.0,16.473,16.4787,16.4268,16.4268,14200.0
2007-02-12 10:40:00,28.49,28.49,28.45,28.49,33700.0,16.4326,16.4326,16.4095,16.4326,33700.0
2007-02-12 10:50:00,28.49,28.55,28.49,28.53,22400.0,16.4326,16.4672,16.4326,16.4557,22400.0
2007-02-12 11:00:00,28.53,28.54,28.47,28.54,13500.0,16.4557,16.4614,16.421,16.4614,13500.0
2007-02-12 11:10:00,28.51,28.51,28.5,28.51,10300.0,16.4441,16.4441,16.4384,16.4441,10300.0
2007-02-12 11:20:00,28.5,28.51,28.47,28.47,12800.0,16.4384,16.4441,16.421,16.421,12800.0
2007-02-12 11:30:00,28.48,28.48,28.46,28.47,18400.0,16.4268,16.4268,16.4153,16.421,18400.0
2007-02-12 11:40:00,28.47,28.49,28.47,28.48,32900.0,16.421,16.4326,16.421,16.4268,32900.0
2007-02-12 11:50:00,28.48,28.56,28.48,28.56,21500.0,16.4268,16.473,16.4268,16.473,21500.0
2007-02-12 12:00:00,28.55,28.56,28.53,28.55,8600.0,16.4672,16.473,16.4557,16.4672,8600.0
2007-02-12 12:10:00,28.55,28.6,28.55,28.6,19000.0,16.4672,16.496,16.4672,16.496,19000.0
2007-02-12 12:20:00,28.59,28.6,28.57,28.58,8800.0,16.4903,16.496,16.4787,16.4845,8800.0
2007-02-12 12:30:00,28.58,28.59,28.56,28.56,7300.0,16.4845,16.4903,16.473,16.473,7300.0
2007-02-12 12:40:00,28.57,28.65,28.57,28.63,16400.0,16.4787,16.5249,16.4787,16.5133,16400.0
2007-02-12 12:50:00,28.63,28.64,28.61,28.61,6900.0,16.5133,16.5191,16.5018,16.5018,6900.0
2007-02-12 13:00:00,28.62,28.62,28.6,28.6,7100.0,16.5076,16.5076,16.496,16.496,7100.0
2007-02-12 13:10:00,28.6,28.66,28.6,28.66,23100.0,16.496,16.5306,16.496,16.5306,23100.0
2007-02-12 13:20:00,28.65,28.66,28.64,28.65,7300.0,16.5249,16.5306,16.5191,16.5249,7300.0
2007-02-12 13:30:00,28.64,28.67,28.64,28.66,14100.0,16.5191,16.5364,16.5191,16.5306,14100.0
2007-02-12 13:40:00,28.65,28.68,28.65,28.68,16600.0,16.5249,16.5422,16.5249,16.5422,16600.0
2007-02-12 13:50:00,28.67,28.68,28.63,28.66,13000.0,16.5364,16.5422,16.5133,16.5306,13000.0
2007-02-12 14:00:00,28.66,28.69,28.66,28.67,16300.0,16.5306,16.5479,16.5306,16.5364,16300.0
2007-02-12 14:10:00,28.66,28.66,28.62,28.62,11200.0,16.5306,16.5306,16.5076,16.5076,11200.0
2007-02-12 14:20:00,28.63,28.65,28.51,28.65,40300.0,16.5133,16.5249,16.4441,16.5249,40300.0
2007-02-12 14:30:00,28.65,28.69,28.64,28.65,14200.0,16.5249,16.5479,16.5191,16.5249,14200.0
2007-02-12 14:40:00,28.64,28.68,28.63,28.67,16500.0,16.5191,16.5422,16.5133,16.5364,16500.0
2007-02-12 14:50:00,28.67,28.82,28.64,28.72,36000.0,16.5364,16.6229,16.5191,16.5652,36000.0
2007-02-12 15:00:00,28.72,28.78,28.7,28.72,22300.0,16.5652,16.5999,16.5537,16.5652,22300.0
2007-02-12 15:10:00,28.72,28.77,28.7,28.76,24800.0,16.5652,16.5941,16.5537,16.5883,24800.0
2007-02-12 15:20:00,28.76,28.78,28.75,28.75,14600.0,16.5883,16.5999,16.5825,16.5825,14600.0
2007-02-12 15:30:00,28.76,28.77,28.75,28.76,15800.0,16.5883,16.5941,16.5825,16.5883,15800.0
2007-02-12 15:40:00,28.75,28.77,28.75,28.76,39200.0,16.5825,16.5941,16.5825,16.5883,39200.0
2007-02-12 15:50:00,28.76,28.78,28.75,28.78,35600.0,16.5883,16.5999,16.5825,16.5999,35600.0
2007-02-13 09:30:00,28.78,28.99,28.78,28.97,16700.0,16.5999,16.721,16.5999,16.7094,16700.0
2007-02-13 09:40:00,28.93,28.94,28.88,28.89,15300.0,16.6864,16.6921,16.6575,16.6633,15300.0
2007-02-13 09:50:00,28.9,28.9,28.85,28.86,24900.0,16.6691,16.6691,16.6402,16.646,24900.0
2007-02-13 10:00:00,28.86,28.87,28.84,28.84,17600.0,16.646,16.6518,16.6345,16.6345,17600.0
2007-02-13 10:10:00,28.85,28.85,28.83,28.84,13100.0,16.6402,16.6402,16.6287,16.6345,13100.0
2007-02-13 10:20:00,28.84,28.84,28.82,28.82,6400.0,16.6345,16.6345,16.6229,16.6229,6400.0
2007-02-13 10:30:00,28.83,28.83,28.81,28.82,12200.0,16.6287,16.6287,16.6172,16.6229,12200.0
2007-02-13 10:40:00,28.82,28.83,28.82,28.83,4600.0,16.6229,16.6287,16.6229,16.6287,4600.0
2007-02-13 10:50:00,28.83,28.83,28.8,28.81,13300.0,16.6287,16.6287,16.6114,16.6172,13300.0
2007-02-13 11:00:00,28.81,28.81,28.8,28.81,7500.0,16.6172,16.6172,16.6114,16.6172,7500.0
2007-02-13 11:10:00,28.81,28.81,28.79,28.8,12600.0,16.6172,16.6172,16.6056,16.6114,12600.0
2007-02-13 11:20:00,28.8,28.81,28.79,28.81,16100.0,16.6114,16.6172,16.6056,16.6172,16100.0
2007-02-13 11:30:00,28.81,28.81,28.79,28.8,11400.0,16.6172,16.6172,16.6056,16.6114,11400.0
2007-02-13 11:40:00,28.79,28.82,28.79,28.82,6700.0,16.6056,16.6229,16.6056,16.6229,6700.0
2007-02-13 11:50:00,28.81,28.84,28.81,28.84,9900.0,16.6172,16.6345,16.6172,16.6345,9900.0
2007-02-13 12:00:00,28.84,28.84,28.83,28.83,7300.0,16.6345,16.6345,16.6287,16.6287,7300.0
2007-02-13 12:10:00,28.82,28.83,28.8,28.81,9700.0,16.6229,16.6287,16.6114,16.6172,9700.0
2007-02-13 12:20:00,28.81,28.83,28.81,28.83,7500.0,16.6172,16.6287,16.6172,16.6287,7500.0
2007-02-13 12:30:00,28.82,28.83,28.82,28.83,2800.0,16.6229,16.6287,16.6229,16.6287,2800.0
2007-02-13 12:40:00,28.83,28.85,28.83,28.85,10000.0,16.6287,16.6402,16.6287,16.6402,10000.0
2007-02-13 12:50:00,28.85,28.86,28.85,28.86,5900.0,16.6402,16.646,16.6402,16.646,5900.0
2007-02-13 13:00:00,28.86,28.89,28.85,28.89,18700.0,16.646,16.6633,16.6402,16.6633,18700.0
2007-02-13 13:10:00,28.89,28.89,28.86,28.88,8200.0,16.6633,16.6633,16.646,16.6575,8200.0
2007-02-13 13:20:00,28.88,28.89,28.88,28.89,4300.0,16.6575,16.6633,16.6575,16.6633,4300.0
2007-02-13 13:30:00,28.89,28.93,28.89,28.92,12700.0,16.6633,16.6864,16.6633,16.6806,12700.0
2007-02-13 13:40:00,28.93,28.96,28.93,28.96,16400.0,16.6864,16.7037,16.6864,16.7037,16400.0
2007-02-13 13:50:00,28.96,28.97,28.93,28.94,12100.0,16.7037,16.7094,16.6864,16.6921,12100.0
2007-02-13 14:00:00,28.94,28.94,28.93,28.94,8400.0,16.6921,16.6921,16.6864,16.6921,8400.0
2007-02-13 14:10:00,28.93,28.94,28.91,28.91,10300.0,16.6864,16.6921,16.6748,16.6748,10300.0
2007-02-13 14:20:00,28.9,28.91,28.8,28.88,38300.0,16.6691,16.6748,16.6114,16.6575,38300.0
2007-02-13 14:30:00,28.88,28.88,28.86,28.86,5800.0,16.6575,16.6575,16.646,16.646,5800.0
2007-02-13 14:40:00,28.87,28.87,28.84,28.85,11100.0,16.6518,16.6518,16.6345,16.6402,11100.0
2007-02-13 14:50:00,28.85,28.85,28.82,28.82,13700.0,16.6402,16.6402,16.6229,16.6229,13700.0
2007-02-13 15:00:00,28.83,28.83,28.82,28.83,6400.0,16.6287,16.6287,16.6229,16.6287,6400.0
2007-02-13 15:10:00,28.83,28.83,28.8,28.83,23700.0,16.6287,16.6287,16.6114,16.6287,23700.0
2007-02-13 15:20:00,28.83,28.88,28.83,28.86,23000.0,16.6287,16.6575,16.6287,16.646,23000.0
2007-02-13 15:30:00,28.87,28.91,28.86,28.91,23400.0,16.6518,16.6748,16.646,16.6748,23400.0
2007-02-13 15:40:00,28.91,28.91,28.88,28.89,34100.0,16.6748,16.6748,16.6575,16.6633,34100.0
2007-02-13 15:50:00,28.89,28.91,28.88,28.91,47100.0,16.6633,16.6748,16.6575,16.6748,47100.0
2007-02-14 09:30:00,28.98,28.99,28.9,28.97,37200.0,16.7152,16.721,16.6691,16.7094,37200.0
2007-02-14 09:40:00,28.97,29.0,28.92,28.94,10900.0,16.7094,16.7267,16.6806,16.6921,10900.0
2007-02-14 09:50:00,28.94,28.97,28.88,28.9,11300.0,16.6921,16.7094,16.6575,16.6691,11300.0
2007-02-14 10:00:00,28.9,29.1,28.9,29.1,18500.0,16.6691,16.7844,16.6691,16.7844,18500.0
2007-02-14 10:10:00,29.06,29.1,29.04,29.05,9700.0,16.7614,16.7844,16.7498,16.7556,9700.0
2007-02-14 10:20:00,29.06,29.11,29.04,29.07,13000.0,16.7614,16.7902,16.7498,16.7671,13000.0
2007-02-14 10:30:00,29.07,29.11,29.05,29.1,15900.0,16.7671,16.7902,16.7556,16.7844,15900.0
2007-02-14 10:40:00,29.1,29.1,29.08,29.1,14300.0,16.7844,16.7844,16.7729,16.7844,14300.0
2007-02-14 10:50:00,29.09,29.11,29.08,29.11,14600.0,16.7787,16.7902,16.7729,16.7902,14600.0
2007-02-14 11:00:00,29.1,29.15,29.1,29.14,19900.0,16.7844,16.8133,16.7844,16.8075,19900.0
2007-02-14 11:10:00,29.14,29.2,29.14,29.18,13300.0,16.8075,16.8421,16.8075,16.8306,13300.0
2007-02-14 11:20:00,29.19,29.2,29.17,29.17,9100.0,16.8363,16.8421,16.8248,16.8248,9100.0
2007-02-14 11:30:00,29.18,29.22,29.18,29.21,18000.0,16.8306,16.8536,16.8306,16.8479,18000.0
2007-02-14 11:40:00,29.22,29.23,29.21,29.21,12500.0,16.8536,16.8594,16.8479,16.8479,12500.0
2007-02-14 11:50:00,29.21,29.24,29.19,29.22,21000.0,16.8479,16.8652,16.8363,16.8536,21000.0
2007-02-14 12:00:00,29.22,29.23,29.17,29.19,20400.0,16.8536,16.8594,16.8248,16.8363,20400.0
2007-02-14 12:10:00,29.2,29.2,29.17,29.19,10700.0,16.8421,16.8421,16.8248,16.8363,10700.0
2007-02-14 12:20:00,29.2,29.2,29.18,29.19,10500.0,16.8421,16.8421,16.8306,16.8363,10500.0
2007-02-14 12:30:00,29.2,29.2,29.19,29.19,8100.0,16.8421,16.8421,16.8363,16.8363,8100.0
2007-02-14 12:40:00,29.2,29.23,29.19,29.22,20800.0,16.8421,16.8594,16.8363,16.8536,20800.0
2007-02-14 12:50:00,29.22,29.28,29.22,29.27,17500.0,16.8536,16.8882,16.8536,16.8825,17500.0
2007-02-14 13:00:00,29.27,29.28,29.27,29.27,4600.0,16.8825,16.8882,16.8825,16.8825,4600.0
2007-02-14 13:10:00,29.28,29.28,29.27,29.27,13100.0,16.8882,16.8882,16.8825,16.8825,13100.0
2007-02-14 13:20:00,29.27,29.28,29.27,29.27,6100.0,16.8825,16.8882,16.8825,16.8825,6100.0
2007-02-14 13:30:00,29.27,29.28,29.27,29.27,5300.0,16.8825,16.8882,16.8825,16.8825,5300.0
2007-02-14 13:40:00,29.27,29.28,29.26,29.27,8900.0,16.8825,16.8882,16.8767,16.8825,8900.0
2007-02-14 13:50:00,29.26,29.27,29.23,29.23,10600.0,16.8767,16.8825,16.8594,16.8594,10600.0
2007-02-14 14:00:00,29.23,29.24,29.23,29.24,3700.0,16.8594,16.8652,16.8594,16.8652,3700.0
2007-02-14 14:10:00,29.24,29.24,29.22,29.22,13500.0,16.8652,16.8652,16.8536,16.8536,13500.0
2007-02-14 14:20:00,29.22,29.23,29.21,29.21,8400.0,16.8536,16.8594,16.8479,16.8479,8400.0
2007-02-14 14:30:00,29.21,29.22,29.21,29.21,10100.0,16.8479,16.8536,16.8479,16.8479,10100.0
2007-02-14 14:40:00,29.21,29.22,29.21,29.22,14600.0,16.8479,16.8536,16.8479,16.8536,14600.0
2007-02-14 14:50:00,29.22,29.22,29.2,29.21,25700.0,16.8536,16.8536,16.8421,16.8479,25700.0
2007-02-14 15:00:00,29.21,29.21,29.19,29.19,16500.0,16.8479,16.8479,16.8363,16.8363,16500.0
2007-02-14 15:10:00,29.19,29.21,29.18,29.19,21400.0,16.8363,16.8479,16.8306,16.8363,21400.0
2007-02-14 15:20:00,29.19,29.19,29.16,29.16,13900.0,16.8363,16.8363,16.819,16.819,13900.0
2007-02-14 15:30:00,29.15,29.16,29.12,29.13,14300.0,16.8133,16.819,16.796,16.8017,14300.0
2007-02-14 15:40:00,29.13,29.14,29.13,29.13,12400.0,16.8017,16.8075,16.8017,16.8017,12400.0
2007-02-14 15:50:00,29.14,29.14,29.12,29.13,46300.0,16.8075,16.8075,16.796,16.8017,46300.0
2007-02-15 09:30:00,29.13,29.17,29.05,29.05,24500.0,16.8017,16.8248,16.7556,16.7556,24500.0
2007-02-15 09:40:00,29.06,29.11,29.01,29.01,21200.0,16.7614,16.7902,16.7325,16.7325,21200.0
2007-02-15 09:50:00,29.02,29.02,28.9,28.9,60500.0,16.7383,16.7383,16.6691,16.6691,60500.0
2007-02-15 10:00:00,28.89,28.9,28.88,28.88,26600.0,16.6633,16.6691,16.6575,16.6575,26600.0
2007-02-15 10:10:00,28.89,28.89,28.83,28.84,26900.0,16.6633,16.6633,16.6287,16.6345,26900.0
2007-02-15 10:20:00,28.84,28.84,28.81,28.82,20400.0,16.6345,16.6345,16.6172,16.6229,20400.0
2007-02-15 10:30:00,28.82,28.85,28.81,28.85,20700.0,16.6229,16.6402,16.6172,16.6402,20700.0
2007-02-15 10:40:00,28.84,28.89,28.84,28.88,16900.0,16.6345,16.6633,16.6345,16.6575,16900.0
2007-02-15 10:50:00,28.88,28.92,28.88,28.92,19400.0,16.6575,16.6806,16.6575,16.6806,19400.0
2007-02-15 11:00:00,28.92,28.92,28.91,28.92,7500.0,16.6806,16.6806,16.6748,16.6806,7500.0
2007-02-15 11:10:00,28.92,28.97,28.92,28.97,10200.0,16.6806,16.7094,16.6806,16.7094,10200.0
2007-02-15 11:20:00,28.97,28.98,28.97,28.98,11100.0,16.7094,16.7152,16.7094,16.7152,11100.0
2007-02-15 11:30:00,28.97,28.98,28.97,28.98,70100.0,16.7094,16.7152,16.7094,16.7152,70100.0
2007-02-15 11:40:00,28.98,28.98,28.97,28.98,7400.0,16.7152,16.7152,16.7094,16.7152,7400.0
2007-02-15 11:50:00,28.97,28.99,28.97,28.99,14600.0,16.7094,16.721,16.7094,16.721,14600.0
2007-02-15 12:00:00,28.99,28.99,28.96,28.96,17000.0,16.721,16.721,16.7037,16.7037,17000.0
2007-02-15 12:10:00,28.96,28.96,28.95,28.96,13600.0,16.7037,16.7037,16.6979,16.7037,13600.0
2007-02-15 12:20:00,28.96,28.96,28.95,28.95,6300.0,16.7037,16.7037,16.6979,16.6979,6300.0
2007-02-15 12:30:00,28.95,28.96,28.94,28.96,24300.0,16.6979,16.7037,16.6921,16.7037,24300.0
2007-02-15 12:40:00,28.96,29.0,28.95,29.0,11000.0,16.7037,16.7267,16.6979,16.7267,11000.0
2007-02-15 12:50:00,29.0,29.03,29.0,29.03,8000.0,16.7267,16.744,16.7267,16.744,8000.0
2007-02-15 13:00:00,29.03,29.07,29.03,29.07,7900.0,16.744,16.7671,16.744,16.7671,7900.0
2007-02-15 13:10:00,29.07,29.08,29.07,29.08,11200.0,16.7671,16.7729,16.7671,16.7729,11200.0
2007-02-15 13:20:00,29.08,29.1,29.08,29.1,9100.0,16.7729,16.7844,16.7729,16.7844,9100.0
2007-02-15 13:30:00,29.09,29.09,29.07,29.07,12400.0,16.7787,16.7787,16.7671,16.7671,12400.0
2007-02-15 13:40:00,29.07,29.08,29.07,29.08,6000.0,16.7671,16.7729,16.7671,16.7729,6000.0
2007-02-15 13:50:00,29.07,29.08,29.07,29.08,5300.0,16.7671,16.7729,16.7671,16.7729,5300.0
2007-02-15 14:00:00,29.08,29.08,29.06,29.07,21700.0,16.7729,16.7729,16.7614,16.7671,21700.0
2007-02-15 14:10:00,29.07,29.07,29.06,29.07,18100.0,16.7671,16.7671,16.7614,16.7671,18100.0
2007-02-15 14:20:00,29.07,29.07,29.06,29.07,10900.0,16.7671,16.7671,16.7614,16.7671,10900.0
2007-02-15 14:30:00,29.07,29.07,29.06,29.07,8200.0,16.7671,16.7671,16.7614,16.7671,8200.0
2007-02-15 14:40:00,29.07,29.07,29.06,29.07,6400.0,16.7671,16.7671,16.7614,16.7671,6400.0
2007-02-15 14:50:00,29.07,29.07,29.06,29.06,13100.0,16.7671,16.7671,16.7614,16.7614,13100.0
2007-02-15 15:00:00,29.07,29.07,29.06,29.07,11900.0,16.7671,16.7671,16.7614,16.7671,11900.0
2007-02-15 15:10:00,29.07,29.07,29.06,29.07,10600.0,16.7671,16.7671,16.7614,16.7671,10600.0
2007-02-15 15:20:00,29.07,29.07,29.03,29.04,14600.0,16.7671,16.7671,16.744,16.7498,14600.0
2007-02-15 15:30:00,29.03,29.04,29.03,29.03,12800.0,16.744,16.7498,16.744,16.744,12800.0
2007-02-15 15:40:00,29.04,29.04,29.0,29.0,43600.0,16.7498,16.7498,16.7267,16.7267,43600.0
2007-02-15 15:50:00,29.0,29.01,28.96,28.97,103400.0,16.7267,16.7325,16.7037,16.7094,103400.0
2007-02-16 09:30:00,28.98,29.16,28.94,29.09,29200.0,16.7152,16.819,16.6921,16.7787,29200.0
2007-02-16 09:40:00,29.09,29.09,29.04,29.05,12500.0,16.7787,16.7787,16.7498,16.7556,12500.0
2007-02-16 09:50:00,29.05,29.05,29.01,29.03,11100.0,16.7556,16.7556,16.7325,16.744,11100.0
2007-02-16 10:00:00,29.03,29.06,29.03,29.05,16200.0,16.744,16.7614,16.744,16.7556,16200.0
2007-02-16 10:10:00,29.05,29.07,29.04,29.06,28100.0,16.7556,16.7671,16.7498,16.7614,28100.0
2007-02-16 10:20:00,29.06,29.06,29.04,29.05,18600.0,16.7614,16.7614,16.7498,16.7556,18600.0
2007-02-16 10:30:00,29.05,29.06,29.04,29.06,22200.0,16.7556,16.7614,16.7498,16.7614,22200.0
2007-02-16 10:40:00,29.06,29.07,29.05,29.06,49500.0,16.7614,16.7671,16.7556,16.7614,49500.0
2007-02-16 10:50:00,29.05,29.06,29.05,29.06,11400.0,16.7556,16.7614,16.7556,16.7614,11400.0
2007-02-16 11:00:00,29.06,29.06,29.05,29.05,25700.0,16.7614,16.7614,16.7556,16.7556,25700.0
2007-02-16 11:10:00,29.05,29.06,29.05,29.06,9100.0,16.7556,16.7614,16.7556,16.7614,9100.0
2007-02-16 11:20:00,29.06,29.07,29.05,29.06,7800.0,16.7614,16.7671,16.7556,16.7614,7800.0
2007-02-16 11:30:00,29.07,29.09,29.07,29.09,9400.0,16.7671,16.7787,16.7671,16.7787,9400.0
2007-02-16 11:40:00,29.09,29.16,29.09,29.14,25100.0,16.7787,16.819,16.7787,16.8075,25100.0
2007-02-16 11:50:00,29.14,29.16,29.14,29.16,14800.0,16.8075,16.819,16.8075,16.819,14800.0
2007-02-16 12:00:00,29.16,29.18,29.15,29.17,12900.0,16.819,16.8306,16.8133,16.8248,12900.0
2007-02-16 12:10:00,29.18,29.22,29.18,29.21,11100.0,16.8306,16.8536,16.8306,16.8479,11100.0
2007-02-16 12:20:00,29.21,29.23,29.21,29.21,13100.0,16.8479,16.8594,16.8479,16.8479,13100.0
2007-02-16 12:30:00,29.22,29.22,29.22,29.22,10700.0,16.8536,16.8536,16.8536,16.8536,10700.0
2007-02-16 12:40:00,29.22,29.22,29.21,29.21,8400.0,16.8536,16.8536,16.8479,16.8479,8400.0
2007-02-16 12:50:00,29.21,29.23,29.21,29.23,7800.0,16.8479,16.8594,16.8479,16.8594,7800.0
2007-02-16 13:00:00,29.23,29.23,29.22,29.23,6800.0,16.8594,16.8594,16.8536,16.8594,6800.0
2007-02-16 13:10:00,29.23,29.23,29.22,29.23,5600.0,16.8594,16.8594,16.8536,16.8594,5600.0
2007-02-16 13:20:00,29.23,29.23,29.2,29.21,12500.0,16.8594,16.8594,16.8421,16.8479,12500.0
2007-02-16 13:30:00,29.2,29.21,29.2,29.21,4000.0,16.8421,16.8479,16.8421,16.8479,4000.0
2007-02-16 13:40:00,29.21,29.22,29.2,29.22,7200.0,16.8479,16.8536,16.8421,16.8536,7200.0
2007-02-16 13:50:00,29.22,29.22,29.21,29.21,7700.0,16.8536,16.8536,16.8479,16.8479,7700.0
2007-02-16 14:00:00,29.21,29.23,29.21,29.23,12500.0,16.8479,16.8594,16.8479,16.8594,12500.0
2007-02-16 14:10:00,29.23,29.23,29.22,29.22,6900.0,16.8594,16.8594,16.8536,16.8536,6900.0
2007-02-16 14:20:00,29.23,29.23,29.22,29.23,7600.0,16.8594,16.8594,16.8536,16.8594,7600.0
2007-02-16 14:30:00,29.23,29.24,29.23,29.23,14100.0,16.8594,16.8652,16.8594,16.8594,14100.0
2007-02-16 14:40:00,29.23,29.24,29.23,29.24,5900.0,16.8594,16.8652,16.8594,16.8652,5900.0
2007-02-16 14:50:00,29.24,29.24,29.23,29.24,10100.0,16.8652,16.8652,16.8594,16.8652,10100.0
2007-02-16 15:00:00,29.24,29.24,29.23,29.24,13300.0,16.8652,16.8652,16.8594,16.8652,13300.0
2007-02-16 15:10:00,29.24,29.24,29.23,29.24,10200.0,16.8652,16.8652,16.8594,16.8652,10200.0
2007-02-16 15:20:00,29.24,29.24,29.23,29.24,11300.0,16.8652,16.8652,16.8594,16.8652,11300.0
2007-02-16 15:30:00,29.24,29.24,29.23,29.23,10200.0,16.8652,16.8652,16.8594,16.8594,10200.0
2007-02-16 15:40:00,29.24,29.24,29.23,29.24,16700.0,16.8652,16.8652,16.8594,16.8652,16700.0
2007-02-16 15:50:00,29.24,29.24,29.21,29.22,24000.0,16.8652,16.8652,16.8479,16.8536,24000.0
2007-02-20 09:30:00,29.21,29.25,29.13,29.25,18800.0,16.8479,16.8709,16.8017,16.8709,18800.0
2007-02-20 09:40:00,29.25,29.3,29.24,29.26,14000.0,16.8709,16.8998,16.8652,16.8767,14000.0
2007-02-20 09:50:00,29.26,29.27,29.2,29.21,10600.0,16.8767,16.8825,16.8421,16.8479,10600.0
2007-02-20 10:00:00,29.2,29.2,29.16,29.18,8100.0,16.8421,16.8421,16.819,16.8306,8100.0
2007-02-20 10:10:00,29.18,29.2,29.17,29.2,13600.0,16.8306,16.8421,16.8248,16.8421,13600.0
2007-02-20 10:20:00,29.2,29.2,29.19,29.2,14500.0,16.8421,16.8421,16.8363,16.8421,14500.0
2007-02-20 10:30:00,29.21,29.22,29.2,29.22,9000.0,16.8479,16.8536,16.8421,16.8536,9000.0
2007-02-20 10:40:00,29.22,29.26,29.2,29.25,11700.0,16.8536,16.8767,16.8421,16.8709,11700.0
2007-02-20 10:50:00,29.27,29.27,29.26,29.27,6800.0,16.8825,16.8825,16.8767,16.8825,6800.0
2007-02-20 11:00:00,29.27,29.29,29.24,29.25,21700.0,16.8825,16.894,16.8652,16.8709,21700.0
2007-02-20 11:10:00,29.26,29.26,29.25,29.26,4800.0,16.8767,16.8767,16.8709,16.8767,4800.0
2007-02-20 11:20:00,29.26,29.27,29.26,29.27,7600.0,16.8767,16.8825,16.8767,16.8825,7600.0
2007-02-20 11:30:00,29.3,29.31,29.29,29.3,5800.0,16.8998,16.9055,16.894,16.8998,5800.0
2007-02-20 11:40:00,29.31,29.35,29.3,29.35,7900.0,16.9055,16.9286,16.8998,16.9286,7900.0
2007-02-20 11:50:00,29.34,29.35,29.33,29.33,3400.0,16.9228,16.9286,16.9171,16.9171,3400.0
2007-02-20 12:00:00,29.33,29.34,29.33,29.34,13300.0,16.9171,16.9228,16.9171,16.9228,13300.0
2007-02-20 12:10:00,29.33,29.34,29.31,29.32,7400.0,16.9171,16.9228,16.9055,16.9113,7400.0
2007-02-20 12:20:00,29.31,29.32,29.3,29.31,6500.0,16.9055,16.9113,16.8998,16.9055,6500.0
2007-02-20 12:30:00,29.3,29.31,29.3,29.31,7800.0,16.8998,16.9055,16.8998,16.9055,7800.0
2007-02-20 12:40:00,29.31,29.31,29.31,29.31,3300.0,16.9055,16.9055,16.9055,16.9055,3300.0
2007-02-20 12:50:00,29.3,29.31,29.3,29.31,4300.0,16.8998,16.9055,16.8998,16.9055,4300.0
2007-02-20 13:00:00,29.3,29.31,29.3,29.31,6600.0,16.8998,16.9055,16.8998,16.9055,6600.0
2007-02-20 13:10:00,29.31,29.31,29.3,29.31,5200.0,16.9055,16.9055,16.8998,16.9055,5200.0
2007-02-20 13:20:00,29.31,29.31,29.27,29.28,6100.0,16.9055,16.9055,16.8825,16.8882,6100.0
2007-02-20 13:30:00,29.27,29.3,29.27,29.3,9800.0,16.8825,16.8998,16.8825,16.8998,9800.0
2007-02-20 13:40:00,29.3,29.3,29.28,29.3,4800.0,16.8998,16.8998,16.8882,16.8998,4800.0
2007-02-20 13:50:00,29.29,29.3,29.29,29.3,6200.0,16.894,16.8998,16.894,16.8998,6200.0
2007-02-20 14:00:00,29.3,29.3,29.28,29.28,5200.0,16.8998,16.8998,16.8882,16.8882,5200.0
2007-02-20 14:10:00,29.29,29.29,29.28,29.29,7200.0,16.894,16.894,16.8882,16.894,7200.0
2007-02-20 14:20:00,29.29,29.29,29.28,29.29,7900.0,16.894,16.894,16.8882,16.894,7900.0
2007-02-20 14:30:00,29.29,29.29,29.27,29.28,8400.0,16.894,16.894,16.8825,16.8882,8400.0
2007-02-20 14:40:00,29.28,29.28,29.27,29.28,19500.0,16.8882,16.8882,16.8825,16.8882,19500.0
2007-02-20 14:50:00,29.28,29.28,29.25,29.27,9500.0,16.8882,16.8882,16.8709,16.8825,9500.0
2007-02-20 15:00:00,29.26,29.27,29.26,29.27,23000.0,16.8767,16.8825,16.8767,16.8825,23000.0
2007-02-20 15:10:00,29.26,29.27,29.26,29.27,13000.0,16.8767,16.8825,16.8767,16.8825,13000.0
2007-02-20 15:20:00,29.27,29.27,29.24,29.25,12200.0,16.8825,16.8825,16.8652,16.8709,12200.0
2007-02-20 15:30:00,29.24,29.24,29.23,29.24,18900.0,16.8652,16.8652,16.8594,16.8652,18900.0
2007-02-20 15:40:00,29.24,29.24,29.23,29.24,19100.0,16.8652,16.8652,16.8594,16.8652,19100.0
2007-02-20 15:50:00,29.24,29.24,29.23,29.24,31100.0,16.8652,16.8652,16.8594,16.8652,31100.0
2007-02-21 09:30:00,29.12,29.19,29.12,29.19,18400.0,16.796,16.8363,16.796,16.8363,18400.0
2007-02-21 09:40:00,29.19,29.19,29.12,29.13,18500.0,16.8363,16.8363,16.796,16.8017,18500.0
2007-02-21 09:50:00,29.12,29.12,29.05,29.06,24300.0,16.796,16.796,16.7556,16.7614,24300.0
2007-02-21 10:00:00,29.06,29.07,29.04,29.05,12400.0,16.7614,16.7671,16.7498,16.7556,12400.0
2007-02-21 10:10:00,29.05,29.06,29.05,29.05,13400.0,16.7556,16.7614,16.7556,16.7556,13400.0
2007-02-21 10:20:00,29.04,29.05,29.03,29.03,4200.0,16.7498,16.7556,16.744,16.744,4200.0
2007-02-21 10:30:00,29.03,29.04,29.01,29.02,8200.0,16.744,16.7498,16.7325,16.7383,8200.0
2007-02-21 10:40:00,29.01,29.02,29.0,29.0,5000.0,16.7325,16.7383,16.7267,16.7267,5000.0
2007-02-21 10:50:00,29.0,29.01,29.0,29.0,9700.0,16.7267,16.7325,16.7267,16.7267,9700.0
2007-02-21 11:00:00,29.01,29.01,29.0,29.01,5100.0,16.7325,16.7325,16.7267,16.7325,5100.0
2007-02-21 11:10:00,29.0,29.01,29.0,29.01,8900.0,16.7267,16.7325,16.7267,16.7325,8900.0
2007-02-21 11:20:00,29.01,29.01,29.0,29.01,6100.0,16.7325,16.7325,16.7267,16.7325,6100.0
2007-02-21 11:30:00,29.01,29.05,29.0,29.05,15600.0,16.7325,16.7556,16.7267,16.7556,15600.0
2007-02-21 11:40:00,29.05,29.05,29.03,29.03,8800.0,16.7556,16.7556,16.744,16.744,8800.0
2007-02-21 11:50:00,29.04,29.04,29.01,29.01,6100.0,16.7498,16.7498,16.7325,16.7325,6100.0
2007-02-21 12:00:00,29.01,29.02,29.01,29.01,3600.0,16.7325,16.7383,16.7325,16.7325,3600.0
2007-02-21 12:10:00,29.01,29.02,29.01,29.02,3500.0,16.7325,16.7383,16.7325,16.7383,3500.0
2007-02-21 12:20:00,29.02,29.02,29.01,29.02,3000.0,16.7383,16.7383,16.7325,16.7383,3000.0
2007-02-21 12:30:00,29.02,29.02,29.01,29.02,2600.0,16.7383,16.7383,16.7325,16.7383,2600.0
2007-02-21 12:40:00,29.02,29.02,29.01,29.02,2700.0,16.7383,16.7383,16.7325,16.7383,2700.0
2007-02-21 12:50:00,29.02,29.02,29.01,29.02,11300.0,16.7383,16.7383,16.7325,16.7383,11300.0
2007-02-21 13:00:00,29.02,29.02,29.01,29.02,3700.0,16.7383,16.7383,16.7325,16.7383,3700.0
2007-02-21 13:10:00,29.02,29.02,29.01,29.02,6200.0,16.7383,16.7383,16.7325,16.7383,6200.0
2007-02-21 13:20:00,29.02,29.02,29.01,29.02,5100.0,16.7383,16.7383,16.7325,16.7383,5100.0
2007-02-21 13:30:00,29.01,29.02,29.01,29.02,3100.0,16.7325,16.7383,16.7325,16.7383,3100.0
2007-02-21 13:40:00,29.01,29.02,29.01,29.01,6000.0,16.7325,16.7383,16.7325,16.7325,6000.0
2007-02-21 13:50:00,29.02,29.02,29.01,29.01,7100.0,16.7383,16.7383,16.7325,16.7325,7100.0
2007-02-21 14:00:00,29.01,29.03,29.01,29.03,21900.0,16.7325,16.744,16.7325,16.744,21900.0
2007-02-21 14:10:00,29.03,29.03,29.01,29.01,8500.0,16.744,16.744,16.7325,16.7325,8500.0
2007-02-21 14:20:00,29.02,29.02,29.01,29.01,3900.0,16.7383,16.7383,16.7325,16.7325,3900.0
2007-02-21 14:30:00,29.01,29.02,29.01,29.01,7500.0,16.7325,16.7383,16.7325,16.7325,7500.0
2007-02-21 14:40:00,29.02,29.02,29.01,29.01,7000.0,16.7383,16.7383,16.7325,16.7325,7000.0
2007-02-21 14:50:00,29.02,29.04,29.01,29.04,21400.0,16.7383,16.7498,16.7325,16.7498,21400.0
2007-02-21 15:00:00,29.03,29.04,29.03,29.03,9200.0,16.744,16.7498,16.744,16.744,9200.0
2007-02-21 15:10:00,29.04,29.04,29.03,29.03,14500.0,16.7498,16.7498,16.744,16.744,14500.0
2007-02-21 15:20:00,29.04,29.04,29.03,29.04,10200.0,16.7498,16.7498,16.744,16.7498,10200.0
2007-02-21 15:30:00,29.03,29.08,29.03,29.08,21400.0,16.744,16.7729,16.744,16.7729,21400.0
2007-02-21 15:40:00,29.08,29.08,29.02,29.04,25700.0,16.7729,16.7729,16.7383,16.7498,25700.0
2007-02-21 15:50:00,29.03,29.05,29.02,29.05,28300.0,16.744,16.7556,16.7383,16.7556,28300.0
2007-02-22 09:30:00,29.12,29.12,29.05,29.05,19200.0,16.796,16.796,16.7556,16.7556,19200.0
2007-02-22 09:40:00,29.05,29.12,29.02,29.12,13900.0,16.7556,16.796,16.7383,16.796,13900.0
2007-02-22 09:50:00,29.12,29.12,29.11,29.12,17300.0,16.796,16.796,16.7902,16.796,17300.0
2007-02-22 10:00:00,29.12,29.12,29.06,29.07,14100.0,16.796,16.796,16.7614,16.7671,14100.0
2007-02-22 10:10:00,29.07,29.08,29.06,29.06,13300.0,16.7671,16.7729,16.7614,16.7614,13300.0
2007-02-22 10:20:00,29.07,29.08,29.05,29.05,12900.0,16.7671,16.7729,16.7556,16.7556,12900.0
2007-02-22 10:30:00,29.06,29.08,29.05,29.07,18000.0,16.7614,16.7729,16.7556,16.7671,18000.0
2007-02-22 10:40:00,29.06,29.07,29.05,29.07,15400.0,16.7614,16.7671,16.7556,16.7671,15400.0
2007-02-22 10:50:00,29.07,29.08,29.07,29.07,7100.0,16.7671,16.7729,16.7671,16.7671,7100.0
2007-02-22 11:00:00,29.08,29.08,29.07,29.08,14400.0,16.7729,16.7729,16.7671,16.7729,14400.0
2007-02-22 11:10:00,29.08,29.09,28.97,28.98,13000.0,16.7729,16.7787,16.7094,16.7152,13000.0
2007-02-22 11:20:00,28.97,28.98,28.97,28.98,5800.0,16.7094,16.7152,16.7094,16.7152,5800.0
2007-02-22 11:30:00,28.98,28.98,28.89,28.93,10200.0,16.7152,16.7152,16.6633,16.6864,10200.0
2007-02-22 11:40:00,28.93,28.95,28.92,28.93,5500.0,16.6864,16.6979,16.6806,16.6864,5500.0
2007-02-22 11:50:00,28.93,28.97,28.93,28.97,10800.0,16.6864,16.7094,16.6864,16.7094,10800.0
2007-02-22 12:00:00,28.97,28.98,28.97,28.97,7600.0,16.7094,16.7152,16.7094,16.7094,7600.0
2007-02-22 12:10:00,28.98,28.99,28.96,28.97,8800.0,16.7152,16.721,16.7037,16.7094,8800.0
2007-02-22 12:20:00,28.98,28.99,28.97,28.99,10700.0,16.7152,16.721,16.7094,16.721,10700.0
2007-02-22 12:30:00,29.0,29.03,28.99,28.99,15800.0,16.7267,16.744,16.721,16.721,15800.0
2007-02-22 12:40:00,29.01,29.01,28.99,29.01,3800.0,16.7325,16.7325,16.721,16.7325,3800.0
2007-02-22 12:50:00,29.0,29.01,29.0,29.0,5200.0,16.7267,16.7325,16.7267,16.7267,5200.0
2007-02-22 13:00:00,29.0,29.01,29.0,29.0,5600.0,16.7267,16.7325,16.7267,16.7267,5600.0
2007-02-22 13:10:00,29.0,29.01,29.0,29.0,8400.0,16.7267,16.7325,16.7267,16.7267,8400.0
2007-02-22 13:20:00,29.0,29.0,28.95,28.98,12400.0,16.7267,16.7267,16.6979,16.7152,12400.0
2007-02-22 13:30:00,28.97,28.97,28.97,28.97,800.0,16.7094,16.7094,16.7094,16.7094,800.0
2007-02-22 13:40:00,28.97,29.0,28.97,28.99,9600.0,16.7094,16.7267,16.7094,16.721,9600.0
2007-02-22 13:50:00,28.99,29.02,28.99,29.01,9900.0,16.721,16.7383,16.721,16.7325,9900.0
2007-02-22 14:00:00,29.02,29.02,29.01,29.01,3100.0,16.7383,16.7383,16.7325,16.7325,3100.0
2007-02-22 14:10:00,29.02,29.02,29.01,29.01,4400.0,16.7383,16.7383,16.7325,16.7325,4400.0
2007-02-22 14:20:00,29.02,29.04,29.01,29.04,10600.0,16.7383,16.7498,16.7325,16.7498,10600.0
2007-02-22 14:30:00,29.03,29.04,28.96,29.0,19500.0,16.744,16.7498,16.7037,16.7267,19500.0
2007-02-22 14:40:00,29.0,29.01,29.0,29.01,7100.0,16.7267,16.7325,16.7267,16.7325,7100.0
2007-02-22 14:50:00,29.01,29.02,29.0,29.0,6400.0,16.7325,16.7383,16.7267,16.7267,6400.0
2007-02-22 15:00:00,29.0,29.03,29.0,29.03,13700.0,16.7267,16.744,16.7267,16.744,13700.0
2007-02-22 15:10:00,29.03,29.06,29.03,29.05,11800.0,16.744,16.7614,16.744,16.7556,11800.0
2007-02-22 15:20:00,29.06,29.06,29.03,29.03,12300.0,16.7614,16.7614,16.744,16.744,12300.0
2007-02-22 15:30:00,29.03,29.04,29.03,29.03,5300.0,16.744,16.7498,16.744,16.744,5300.0
2007-02-22 15:40:00,29.03,29.05,29.03,29.05,24200.0,16.744,16.7556,16.744,16.7556,24200.0
2007-02-22 15:50:00,29.05,29.06,29.04,29.06,15400.0,16.7556,16.7614,16.7498,16.7614,15400.0
2007-02-23 09:30:00,28.99,28.99,28.94,28.96,9300.0,16.721,16.721,16.6921,16.7037,9300.0
2007-02-23 09:40:00,28.96,28.96,28.83,28.84,7800.0,16.7037,16.7037,16.6287,16.6345,7800.0
2007-02-23 09:50:00,28.78,28.79,28.77,28.78,7300.0,16.5999,16.6056,16.5941,16.5999,7300.0
2007-02-23 10:00:00,28.78,28.84,28.77,28.83,8900.0,16.5999,16.6345,16.5941,16.6287,8900.0
2007-02-23 10:10:00,28.81,28.84,28.78,28.82,16700.0,16.6172,16.6345,16.5999,16.6229,16700.0
2007-02-23 10:20:00,28.83,28.83,28.77,28.77,5300.0,16.6287,16.6287,16.5941,16.5941,5300.0
2007-02-23 10:30:00,28.77,28.78,28.72,28.72,14000.0,16.5941,16.5999,16.5652,16.5652,14000.0
2007-02-23 10:40:00,28.72,28.72,28.67,28.67,16500.0,16.5652,16.5652,16.5364,16.5364,16500.0
2007-02-23 10:50:00,28.67,28.68,28.67,28.68,3800.0,16.5364,16.5422,16.5364,16.5422,3800.0
2007-02-23 11:00:00,28.67,28.68,28.65,28.65,8600.0,16.5364,16.5422,16.5249,16.5249,8600.0
2007-02-23 11:10:00,28.66,28.7,28.65,28.7,24800.0,16.5306,16.5537,16.5249,16.5537,24800.0
2007-02-23 11:20:00,28.69,28.7,28.65,28.65,5600.0,16.5479,16.5537,16.5249,16.5249,5600.0
2007-02-23 11:30:00,28.65,28.66,28.65,28.66,4800.0,16.5249,16.5306,16.5249,16.5306,4800.0
2007-02-23 11:40:00,28.66,28.66,28.65,28.66,4700.0,16.5306,16.5306,16.5249,16.5306,4700.0
2007-02-23 11:50:00,28.66,28.69,28.64,28.67,7400.0,16.5306,16.5479,16.5191,16.5364,7400.0
2007-02-23 12:00:00,28.68,28.68,28.67,28.67,3300.0,16.5422,16.5422,16.5364,16.5364,3300.0
2007-02-23 12:10:00,28.68,28.79,28.67,28.77,17600.0,16.5422,16.6056,16.5364,16.5941,17600.0
2007-02-23 12:20:00,28.75,28.81,28.72,28.81,10300.0,16.5825,16.6172,16.5652,16.6172,10300.0
2007-02-23 12:30:00,28.81,28.81,28.79,28.8,3200.0,16.6172,16.6172,16.6056,16.6114,3200.0
2007-02-23 12:40:00,28.8,28.83,28.79,28.82,8800.0,16.6114,16.6287,16.6056,16.6229,8800.0
2007-02-23 12:50:00,28.83,28.83,28.82,28.82,2100.0,16.6287,16.6287,16.6229,16.6229,2100.0
2007-02-23 13:00:00,28.82,28.83,28.81,28.82,4000.0,16.6229,16.6287,16.6172,16.6229,4000.0
2007-02-23 13:10:00,28.82,28.82,28.82,28.82,1200.0,16.6229,16.6229,16.6229,16.6229,1200.0
2007-02-23 13:20:00,28.82,28.82,28.79,28.8,7000.0,16.6229,16.6229,16.6056,16.6114,7000.0
2007-02-23 13:30:00,28.8,28.81,28.69,28.77,16000.0,16.6114,16.6172,16.5479,16.5941,16000.0
2007-02-23 13:40:00,28.79,28.79,28.75,28.77,5700.0,16.6056,16.6056,16.5825,16.5941,5700.0
2007-02-23 13:50:00,28.77,28.77,28.76,28.76,2600.0,16.5941,16.5941,16.5883,16.5883,2600.0
2007-02-23 14:00:00,28.76,28.77,28.76,28.77,1800.0,16.5883,16.5941,16.5883,16.5941,1800.0
2007-02-23 14:10:00,28.77,28.77,28.74,28.75,10200.0,16.5941,16.5941,16.5768,16.5825,10200.0
2007-02-23 14:20:00,28.75,28.8,28.75,28.78,11500.0,16.5825,16.6114,16.5825,16.5999,11500.0
2007-02-23 14:30:00,28.77,28.78,28.77,28.78,5800.0,16.5941,16.5999,16.5941,16.5999,5800.0
2007-02-23 14:40:00,28.78,28.78,28.76,28.77,5700.0,16.5999,16.5999,16.5883,16.5941,5700.0
2007-02-23 14:50:00,28.76,28.77,28.76,28.77,4300.0,16.5883,16.5941,16.5883,16.5941,4300.0
2007-02-23 15:00:00,28.77,28.78,28.76,28.78,13900.0,16.5941,16.5999,16.5883,16.5999,13900.0
2007-02-23 15:10:00,28.78,28.8,28.77,28.8,10000.0,16.5999,16.6114,16.5941,16.6114,10000.0
2007-02-23 15:20:00,28.8,28.8,28.79,28.79,6600.0,16.6114,16.6114,16.6056,16.6056,6600.0
2007-02-23 15:30:00,28.8,28.82,28.79,28.82,17500.0,16.6114,16.6229,16.6056,16.6229,17500.0
2007-02-23 15:40:00,28.81,28.82,28.78,28.8,14900.0,16.6172,16.6229,16.5999,16.6114,14900.0
2007-02-23 15:50:00,28.79,28.79,28.77,28.78,24500.0,16.6056,16.6056,16.5941,16.5999,24500.0
2007-02-26 09:30:00,28.89,29.0,28.89,29.0,12100.0,16.6633,16.7267,16.6633,16.7267,12100.0
2007-02-26 09:40:00,28.97,28.97,28.9,28.95,25900.0,16.7094,16.7094,16.6691,16.6979,25900.0
2007-02-26 09:50:00,28.95,28.96,28.9,28.96,9400.0,16.6979,16.7037,16.6691,16.7037,9400.0
2007-02-26 10:00:00,28.93,28.94,28.9,28.91,17100.0,16.6864,16.6921,16.6691,16.6748,17100.0
2007-02-26 10:10:00,28.91,28.92,28.79,28.79,12700.0,16.6748,16.6806,16.6056,16.6056,12700.0
2007-02-26 10:20:00,28.78,28.78,28.73,28.76,18700.0,16.5999,16.5999,16.571,16.5883,18700.0
2007-02-26 10:30:00,28.77,28.88,28.75,28.88,15000.0,16.5941,16.6575,16.5825,16.6575,15000.0
2007-02-26 10:40:00,28.86,28.95,28.86,28.95,27500.0,16.646,16.6979,16.646,16.6979,27500.0
2007-02-26 10:50:00,28.95,29.01,28.95,29.0,26900.0,16.6979,16.7325,16.6979,16.7267,26900.0
2007-02-26 11:00:00,29.0,29.01,29.0,29.01,5800.0,16.7267,16.7325,16.7267,16.7325,5800.0
2007-02-26 11:10:00,29.01,29.02,28.98,29.0,12800.0,16.7325,16.7383,16.7152,16.7267,12800.0
2007-02-26 11:20:00,29.0,29.03,29.0,29.03,8900.0,16.7267,16.744,16.7267,16.744,8900.0
2007-02-26 11:30:00,29.03,29.04,29.02,29.03,5500.0,16.744,16.7498,16.7383,16.744,5500.0
2007-02-26 11:40:00,29.03,29.04,29.01,29.02,4900.0,16.744,16.7498,16.7325,16.7383,4900.0
2007-02-26 11:50:00,29.01,29.04,29.01,29.04,7800.0,16.7325,16.7498,16.7325,16.7498,7800.0
2007-02-26 12:00:00,29.04,29.04,29.03,29.04,3100.0,16.7498,16.7498,16.744,16.7498,3100.0
2007-02-26 12:10:00,29.04,29.06,29.04,29.04,10300.0,16.7498,16.7614,16.7498,16.7498,10300.0
2007-02-26 12:20:00,29.04,29.06,29.04,29.05,8500.0,16.7498,16.7614,16.7498,16.7556,8500.0
2007-02-26 12:30:00,29.06,29.07,29.06,29.07,6800.0,16.7614,16.7671,16.7614,16.7671,6800.0
2007-02-26 12:40:00,29.07,29.09,29.05,29.05,9700.0,16.7671,16.7787,16.7556,16.7556,9700.0
2007-02-26 12:50:00,29.05,29.06,29.05,29.05,2300.0,16.7556,16.7614,16.7556,16.7556,2300.0
2007-02-26 13:00:00,29.05,29.07,29.04,29.07,7400.0,16.7556,16.7671,16.7498,16.7671,7400.0
2007-02-26 13:10:00,29.06,29.07,28.99,29.05,32300.0,16.7614,16.7671,16.721,16.7556,32300.0
2007-02-26 13:20:00,29.05,29.06,29.02,29.05,9400.0,16.7556,16.7614,16.7383,16.7556,9400.0
2007-02-26 13:30:00,29.06,29.06,29.03,29.03,6000.0,16.7614,16.7614,16.744,16.744,6000.0
2007-02-26 13:40:00,29.04,29.06,29.02,29.04,5400.0,16.7498,16.7614,16.7383,16.7498,5400.0
2007-02-26 13:50:00,29.04,29.07,29.04,29.07,9200.0,16.7498,16.7671,16.7498,16.7671,9200.0
2007-02-26 14:00:00,29.07,29.08,29.06,29.08,6300.0,16.7671,16.7729,16.7614,16.7729,6300.0
2007-02-26 14:10:00,29.08,29.08,29.07,29.07,4800.0,16.7729,16.7729,16.7671,16.7671,4800.0
2007-02-26 14:20:00,29.08,29.11,29.08,29.1,13600.0,16.7729,16.7902,16.7729,16.7844,13600.0
2007-02-26 14:30:00,29.09,29.11,29.04,29.1,12300.0,16.7787,16.7902,16.7498,16.7844,12300.0
2007-02-26 14:40:00,29.1,29.11,29.09,29.1,6700.0,16.7844,16.7902,16.7787,16.7844,6700.0
2007-02-26 14:50:00,29.1,29.11,29.07,29.09,13700.0,16.7844,16.7902,16.7671,16.7787,13700.0
2007-02-26 15:00:00,29.1,29.11,29.07,29.09,10400.0,16.7844,16.7902,16.7671,16.7787,10400.0
2007-02-26 15:10:00,29.1,29.13,29.08,29.13,21600.0,16.7844,16.8017,16.7729,16.8017,21600.0
2007-02-26 15:20:00,29.13,29.13,29.1,29.11,7000.0,16.8017,16.8017,16.7844,16.7902,7000.0
2007-02-26 15:30:00,29.11,29.11,29.1,29.1,16800.0,16.7902,16.7902,16.7844,16.7844,16800.0
2007-02-26 15:40:00,29.1,29.11,29.1,29.11,15400.0,16.7844,16.7902,16.7844,16.7902,15400.0
2007-02-26 15:50:00,29.11,29.12,29.1,29.12,37200.0,16.7902,16.796,16.7844,16.796,37200.0
2007-02-27 09:30:00,28.74,28.87,28.62,28.73,23800.0,16.5768,16.6518,16.5076,16.571,23800.0
2007-02-27 09:40:00,28.73,28.78,28.72,28.77,16100.0,16.571,16.5999,16.5652,16.5941,16100.0
2007-02-27 09:50:00,28.77,28.79,28.74,28.74,12300.0,16.5941,16.6056,16.5768,16.5768,12300.0
2007-02-27 10:00:00,28.74,28.84,28.74,28.79,28700.0,16.5768,16.6345,16.5768,16.6056,28700.0
2007-02-27 10:10:00,28.78,28.8,28.7,28.72,16600.0,16.5999,16.6114,16.5537,16.5652,16600.0
2007-02-27 10:20:00,28.74,28.86,28.7,28.81,18600.0,16.5768,16.646,16.5537,16.6172,18600.0
2007-02-27 10:30:00,28.84,28.92,28.79,28.92,13900.0,16.6345,16.6806,16.6056,16.6806,13900.0
2007-02-27 10:40:00,28.9,29.01,28.9,29.01,12200.0,16.6691,16.7325,16.6691,16.7325,12200.0
2007-02-27 10:50:00,29.0,29.0,28.94,28.94,11700.0,16.7267,16.7267,16.6921,16.6921,11700.0
2007-02-27 11:00:00,28.95,28.95,28.9,28.9,10400.0,16.6979,16.6979,16.6691,16.6691,10400.0
2007-02-27 11:10:00,28.91,28.91,28.86,28.87,6100.0,16.6748,16.6748,16.646,16.6518,6100.0
2007-02-27 11:20:00,28.87,28.88,28.85,28.86,8500.0,16.6518,16.6575,16.6402,16.646,8500.0
2007-02-27 11:30:00,28.85,28.92,28.85,28.92,11000.0,16.6402,16.6806,16.6402,16.6806,11000.0
2007-02-27 11:40:00,28.94,28.94,28.91,28.91,6700.0,16.6921,16.6921,16.6748,16.6748,6700.0
2007-02-27 11:50:00,28.92,28.92,28.88,28.88,15500.0,16.6806,16.6806,16.6575,16.6575,15500.0
2007-02-27 12:00:00,28.88,28.89,28.87,28.88,17000.0,16.6575,16.6633,16.6518,16.6575,17000.0
2007-02-27 12:10:00,28.88,28.89,28.87,28.88,26700.0,16.6575,16.6633,16.6518,16.6575,26700.0
2007-02-27 12:20:00,28.88,28.88,28.85,28.86,7600.0,16.6575,16.6575,16.6402,16.646,7600.0
2007-02-27 12:30:00,28.86,28.87,28.86,28.86,5400.0,16.646,16.6518,16.646,16.646,5400.0
2007-02-27 12:40:00,28.85,28.85,28.85,28.85,3900.0,16.6402,16.6402,16.6402,16.6402,3900.0
2007-02-27 12:50:00,28.86,28.87,28.85,28.85,9200.0,16.646,16.6518,16.6402,16.6402,9200.0
2007-02-27 13:00:00,28.85,28.87,28.85,28.86,18400.0,16.6402,16.6518,16.6402,16.646,18400.0
2007-02-27 13:10:00,28.85,28.85,28.81,28.82,5200.0,16.6402,16.6402,16.6172,16.6229,5200.0
2007-02-27 13:20:00,28.82,28.83,28.8,28.8,5600.0,16.6229,16.6287,16.6114,16.6114,5600.0
2007-02-27 13:30:00,28.8,28.81,28.77,28.78,8700.0,16.6114,16.6172,16.5941,16.5999,8700.0
2007-02-27 13:40:00,28.77,28.81,28.75,28.81,6600.0,16.5941,16.6172,16.5825,16.6172,6600.0
2007-02-27 13:50:00,28.8,28.81,28.78,28.79,4400.0,16.6114,16.6172,16.5999,16.6056,4400.0
2007-02-27 14:00:00,28.78,28.8,28.75,28.76,12200.0,16.5999,16.6114,16.5825,16.5883,12200.0
2007-02-27 14:10:00,28.76,28.77,28.75,28.75,19100.0,16.5883,16.5941,16.5825,16.5825,19100.0
2007-02-27 14:20:00,28.75,28.75,28.72,28.72,11000.0,16.5825,16.5825,16.5652,16.5652,11000.0
2007-02-27 14:30:00,28.72,28.73,28.65,28.66,18900.0,16.5652,16.571,16.5249,16.5306,18900.0
2007-02-27 14:40:00,28.65,28.65,28.57,28.61,24400.0,16.5249,16.5249,16.4787,16.5018,24400.0
2007-02-27 14:50:00,28.56,28.6,28.45,28.47,19800.0,16.473,16.496,16.4095,16.421,19800.0
2007-02-27 15:00:00,28.48,28.48,28.33,28.43,21300.0,16.4268,16.4268,16.3403,16.398,21300.0
2007-02-27 15:10:00,28.42,28.57,28.39,28.54,20400.0,16.3922,16.4787,16.3749,16.4614,20400.0
2007-02-27 15:20:00,28.54,28.54,28.47,28.47,17700.0,16.4614,16.4614,16.421,16.421,17700.0
2007-02-27 15:30:00,28.47,28.47,28.37,28.41,50200.0,16.421,16.421,16.3634,16.3864,50200.0
2007-02-27 15:40:00,28.42,28.42,28.36,28.38,3400.0,16.3922,16.3922,16.3576,16.3691,3400.0
2007-02-27 15:50:00,28.36,28.36,28.36,28.36,400.0,16.3576,16.3576,16.3576,16.3576,400.0
2007-02-28 09:30:00,28.43,28.45,28.25,28.43,60800.0,16.398,16.4095,16.2942,16.398,60800.0
2007-02-28 09:40:00,28.43,28.43,28.31,28.32,21800.0,16.398,16.398,16.3288,16.3345,21800.0
2007-02-28 09:50:00,28.32,28.39,28.15,28.15,28800.0,16.3345,16.3749,16.2365,16.2365,28800.0
2007-02-28 10:00:00,28.23,28.28,28.09,28.12,29500.0,16.2826,16.3115,16.2019,16.2192,29500.0
2007-02-28 10:10:00,28.26,28.36,28.09,28.36,16700.0,16.2999,16.3576,16.2019,16.3576,16700.0
2007-02-28 10:20:00,28.36,28.41,28.25,28.41,13200.0,16.3576,16.3864,16.2942,16.3864,13200.0
2007-02-28 10:30:00,28.42,28.48,28.31,28.47,28500.0,16.3922,16.4268,16.3288,16.421,28500.0
2007-02-28 10:40:00,28.48,28.55,28.42,28.52,12400.0,16.4268,16.4672,16.3922,16.4499,12400.0
2007-02-28 10:50:00,28.5,28.53,28.45,28.51,12000.0,16.4384,16.4557,16.4095,16.4441,12000.0
2007-02-28 11:00:00,28.53,28.55,28.48,28.55,9100.0,16.4557,16.4672,16.4268,16.4672,9100.0
2007-02-28 11:10:00,28.52,28.56,28.5,28.53,12700.0,16.4499,16.473,16.4384,16.4557,12700.0
2007-02-28 11:20:00,28.53,28.6,28.5,28.57,12900.0,16.4557,16.496,16.4384,16.4787,12900.0
2007-02-28 11:30:00,28.56,28.56,28.52,28.54,7700.0,16.473,16.473,16.4499,16.4614,7700.0
2007-02-28 11:40:00,28.56,28.58,28.49,28.49,7000.0,16.473,16.4845,16.4326,16.4326,7000.0
2007-02-28 11:50:00,28.48,28.55,28.39,28.4,10000.0,16.4268,16.4672,16.3749,16.3807,10000.0
2007-02-28 12:00:00,28.52,28.52,28.34,28.4,8400.0,16.4499,16.4499,16.3461,16.3807,8400.0
2007-02-28 12:10:00,28.41,28.48,28.37,28.41,10000.0,16.3864,16.4268,16.3634,16.3864,10000.0
2007-02-28 12:20:00,28.45,28.48,28.41,28.46,5600.0,16.4095,16.4268,16.3864,16.4153,5600.0
2007-02-28 12:30:00,28.46,28.49,28.45,28.49,6100.0,16.4153,16.4326,16.4095,16.4326,6100.0
2007-02-28 12:40:00,28.49,28.52,28.46,28.51,7400.0,16.4326,16.4499,16.4153,16.4441,7400.0
2007-02-28 12:50:00,28.52,28.57,28.51,28.53,16800.0,16.4499,16.4787,16.4441,16.4557,16800.0
2007-02-28 13:00:00,28.52,28.55,28.51,28.54,12900.0,16.4499,16.4672,16.4441,16.4614,12900.0
2007-02-28 13:10:00,28.52,28.53,28.5,28.53,10800.0,16.4499,16.4557,16.4384,16.4557,10800.0
2007-02-28 13:20:00,28.53,28.58,28.52,28.58,10500.0,16.4557,16.4845,16.4499,16.4845,10500.0
2007-02-28 13:30:00,28.59,28.62,28.58,28.59,11000.0,16.4903,16.5076,16.4845,16.4903,11000.0
2007-02-28 13:40:00,28.59,28.6,28.58,28.6,8900.0,16.4903,16.496,16.4845,16.496,8900.0
2007-02-28 13:50:00,28.57,28.59,28.56,28.58,11600.0,16.4787,16.4903,16.473,16.4845,11600.0
2007-02-28 14:00:00,28.58,28.66,28.57,28.62,30600.0,16.4845,16.5306,16.4787,16.5076,30600.0
2007-02-28 14:10:00,28.62,28.64,28.6,28.62,13800.0,16.5076,16.5191,16.496,16.5076,13800.0
2007-02-28 14:20:00,28.62,28.63,28.59,28.59,20900.0,16.5076,16.5133,16.4903,16.4903,20900.0
2007-02-28 14:30:00,28.6,28.63,28.6,28.62,11800.0,16.496,16.5133,16.496,16.5076,11800.0
2007-02-28 14:40:00,28.62,28.68,28.6,28.67,19700.0,16.5076,16.5422,16.496,16.5364,19700.0
2007-02-28 14:50:00,28.67,28.68,28.64,28.67,22300.0,16.5364,16.5422,16.5191,16.5364,22300.0
2007-02-28 15:00:00,28.68,28.68,28.62,28.65,12600.0,16.5422,16.5422,16.5076,16.5249,12600.0
2007-02-28 15:10:00,28.66,28.72,28.66,28.69,20800.0,16.5306,16.5652,16.5306,16.5479,20800.0
2007-02-28 15:20:00,28.69,28.73,28.66,28.7,30200.0,16.5479,16.571,16.5306,16.5537,30200.0
2007-02-28 15:30:00,28.7,28.7,28.69,28.7,20700.0,16.5537,16.5537,16.5479,16.5537,20700.0
2007-02-28 15:40:00,28.7,28.7,28.62,28.62,24300.0,16.5537,16.5537,16.5076,16.5076,24300.0
2007-02-28 15:50:00,28.61,28.65,28.59,28.6,32000.0,16.5018,16.5249,16.4903,16.496,32000.0
2007-03-01 09:30:00,28.32,28.32,28.11,28.3,20900.0,16.3345,16.3345,16.2134,16.323,20900.0
2007-03-01 09:40:00,28.3,28.3,26.02,28.16,130600.0,16.323,16.323,15.0079,16.2422,130600.0
2007-03-01 09:50:00,27.32,28.1,26.5,27.89,58600.0,15.7577,16.2076,15.2848,16.0865,58600.0
2007-03-01 10:00:00,27.9,28.25,27.66,28.19,49200.0,16.0923,16.2942,15.9539,16.2595,49200.0
2007-03-01 10:10:00,28.19,28.32,27.83,28.32,28200.0,16.2595,16.3345,16.0519,16.3345,28200.0
2007-03-01 10:20:00,28.33,28.35,28.01,28.19,22200.0,16.3403,16.3518,16.1557,16.2595,22200.0
2007-03-01 10:30:00,28.19,28.3,28.02,28.05,17800.0,16.2595,16.323,16.1615,16.1788,17800.0
2007-03-01 10:40:00,28.04,28.26,28.04,28.06,19100.0,16.173,16.2999,16.173,16.1846,19100.0
2007-03-01 10:50:00,28.07,28.19,28.04,28.18,21400.0,16.1903,16.2595,16.173,16.2538,21400.0
2007-03-01 11:00:00,28.17,28.17,28.03,28.06,12600.0,16.248,16.248,16.1673,16.1846,12600.0
2007-03-01 11:10:00,28.1,28.21,28.03,28.18,15400.0,16.2076,16.2711,16.1673,16.2538,15400.0
2007-03-01 11:20:00,28.18,28.22,28.11,28.11,13300.0,16.2538,16.2769,16.2134,16.2134,13300.0
2007-03-01 11:30:00,28.2,28.27,28.1,28.18,12900.0,16.2653,16.3057,16.2076,16.2538,12900.0
2007-03-01 11:40:00,28.2,28.25,28.15,28.2,11800.0,16.2653,16.2942,16.2365,16.2653,11800.0
2007-03-01 11:50:00,28.19,28.22,28.12,28.12,8400.0,16.2595,16.2769,16.2192,16.2192,8400.0
2007-03-01 12:00:00,28.13,28.2,28.13,28.19,7700.0,16.2249,16.2653,16.2249,16.2595,7700.0
2007-03-01 12:10:00,28.19,28.2,28.12,28.16,12100.0,16.2595,16.2653,16.2192,16.2422,12100.0
2007-03-01 12:20:00,28.15,28.2,28.13,28.15,13900.0,16.2365,16.2653,16.2249,16.2365,13900.0
2007-03-01 12:30:00,28.16,28.16,28.12,28.13,9000.0,16.2422,16.2422,16.2192,16.2249,9000.0
2007-03-01 12:40:00,28.13,28.17,28.13,28.17,5900.0,16.2249,16.248,16.2249,16.248,5900.0
2007-03-01 12:50:00,28.17,28.22,28.17,28.22,8900.0,16.248,16.2769,16.248,16.2769,8900.0
2007-03-01 13:00:00,28.22,28.25,28.21,28.23,7000.0,16.2769,16.2942,16.2711,16.2826,7000.0
2007-03-01 13:10:00,28.23,28.29,28.17,28.2,24000.0,16.2826,16.3172,16.248,16.2653,24000.0
2007-03-01 13:20:00,28.23,28.28,28.2,28.25,29400.0,16.2826,16.3115,16.2653,16.2942,29400.0
2007-03-01 13:30:00,28.26,28.28,28.2,28.21,18100.0,16.2999,16.3115,16.2653,16.2711,18100.0
2007-03-01 13:40:00,28.2,28.26,28.18,28.22,10000.0,16.2653,16.2999,16.2538,16.2769,10000.0
2007-03-01 13:50:00,28.24,28.26,28.21,28.26,7900.0,16.2884,16.2999,16.2711,16.2999,7900.0
2007-03-01 14:00:00,28.28,28.36,28.27,28.35,14400.0,16.3115,16.3576,16.3057,16.3518,14400.0
2007-03-01 14:10:00,28.37,28.4,28.35,28.35,19500.0,16.3634,16.3807,16.3518,16.3518,19500.0
2007-03-01 14:20:00,28.36,28.36,28.3,28.3,11900.0,16.3576,16.3576,16.323,16.323,11900.0
2007-03-01 14:30:00,28.29,28.36,28.29,28.36,9100.0,16.3172,16.3576,16.3172,16.3576,9100.0
2007-03-01 14:40:00,28.36,28.39,28.32,28.39,12800.0,16.3576,16.3749,16.3345,16.3749,12800.0
2007-03-01 14:50:00,28.39,28.39,28.34,28.37,12100.0,16.3749,16.3749,16.3461,16.3634,12100.0
2007-03-01 15:00:00,28.37,28.37,28.31,28.35,8900.0,16.3634,16.3634,16.3288,16.3518,8900.0
2007-03-01 15:10:00,28.33,28.34,28.3,28.31,13400.0,16.3403,16.3461,16.323,16.3288,13400.0
2007-03-01 15:20:00,28.3,28.36,28.17,28.2,33600.0,16.323,16.3576,16.248,16.2653,33600.0
2007-03-01 15:30:00,28.19,28.25,28.19,28.2,17600.0,16.2595,16.2942,16.2595,16.2653,17600.0
2007-03-01 15:40:00,28.2,28.21,28.17,28.17,23100.0,16.2653,16.2711,16.248,16.248,23100.0
2007-03-01 15:50:00,28.18,28.18,28.14,28.15,30900.0,16.2538,16.2538,16.2307,16.2365,30900.0
2007-03-02 09:30:00,28.15,28.32,27.9,28.26,12300.0,16.2365,16.3345,16.0923,16.2999,12300.0
2007-03-02 09:40:00,28.21,28.25,28.1,28.13,25700.0,16.2711,16.2942,16.2076,16.2249,25700.0
2007-03-02 09:50:00,28.15,28.36,28.13,28.35,39900.0,16.2365,16.3576,16.2249,16.3518,39900.0
2007-03-02 10:00:00,28.32,28.5,28.31,28.44,38800.0,16.3345,16.4384,16.3288,16.4037,38800.0
2007-03-02 10:10:00,28.44,28.49,28.42,28.43,10300.0,16.4037,16.4326,16.3922,16.398,10300.0
2007-03-02 10:20:00,28.42,28.5,28.42,28.5,17100.0,16.3922,16.4384,16.3922,16.4384,17100.0
2007-03-02 10:30:00,28.5,28.51,28.48,28.51,13200.0,16.4384,16.4441,16.4268,16.4441,13200.0
2007-03-02 10:40:00,28.5,28.5,28.45,28.48,14900.0,16.4384,16.4384,16.4095,16.4268,14900.0
2007-03-02 10:50:00,28.48,28.48,28.47,28.48,22400.0,16.4268,16.4268,16.421,16.4268,22400.0
2007-03-02 11:00:00,28.48,28.48,28.42,28.42,15400.0,16.4268,16.4268,16.3922,16.3922,15400.0
2007-03-02 11:10:00,28.42,28.43,28.41,28.41,9600.0,16.3922,16.398,16.3864,16.3864,9600.0
2007-03-02 11:20:00,28.4,28.41,28.38,28.38,4100.0,16.3807,16.3864,16.3691,16.3691,4100.0
2007-03-02 11:30:00,28.39,28.39,28.35,28.36,11600.0,16.3749,16.3749,16.3518,16.3576,11600.0
2007-03-02 11:40:00,28.36,28.36,28.34,28.35,13100.0,16.3576,16.3576,16.3461,16.3518,13100.0
2007-03-02 11:50:00,28.34,28.35,28.3,28.31,18400.0,16.3461,16.3518,16.323,16.3288,18400.0
2007-03-02 12:00:00,28.32,28.34,28.31,28.34,8200.0,16.3345,16.3461,16.3288,16.3461,8200.0
2007-03-02 12:10:00,28.33,28.34,28.29,28.29,5500.0,16.3403,16.3461,16.3172,16.3172,5500.0
2007-03-02 12:20:00,28.29,28.3,28.23,28.23,17500.0,16.3172,16.323,16.2826,16.2826,17500.0
2007-03-02 12:30:00,28.24,28.26,28.21,28.25,11900.0,16.2884,16.2999,16.2711,16.2942,11900.0
2007-03-02 12:40:00,28.26,28.27,28.19,28.25,12400.0,16.2999,16.3057,16.2595,16.2942,12400.0
2007-03-02 12:50:00,28.23,28.3,28.23,28.27,14200.0,16.2826,16.323,16.2826,16.3057,14200.0
2007-03-02 13:00:00,28.26,28.29,28.23,28.26,18700.0,16.2999,16.3172,16.2826,16.2999,18700.0
2007-03-02 13:10:00,28.26,28.26,28.23,28.24,8600.0,16.2999,16.2999,16.2826,16.2884,8600.0
2007-03-02 13:20:00,28.24,28.3,28.22,28.24,23900.0,16.2884,16.323,16.2769,16.2884,23900.0
2007-03-02 13:30:00,28.24,28.29,28.21,28.27,11300.0,16.2884,16.3172,16.2711,16.3057,11300.0
2007-03-02 13:40:00,28.28,28.3,28.26,28.28,13300.0,16.3115,16.323,16.2999,16.3115,13300.0
2007-03-02 13:50:00,28.27,28.27,28.25,28.27,11200.0,16.3057,16.3057,16.2942,16.3057,11200.0
2007-03-02 14:00:00,28.27,28.28,28.25,28.27,9800.0,16.3057,16.3115,16.2942,16.3057,9800.0
2007-03-02 14:10:00,28.28,28.28,28.24,28.26,10900.0,16.3115,16.3115,16.2884,16.2999,10900.0
2007-03-02 14:20:00,28.26,28.26,28.24,28.25,8200.0,16.2999,16.2999,16.2884,16.2942,8200.0
2007-03-02 14:30:00,28.24,28.28,28.24,28.27,19600.0,16.2884,16.3115,16.2884,16.3057,19600.0
2007-03-02 14:40:00,28.28,28.31,28.25,28.27,15000.0,16.3115,16.3288,16.2942,16.3057,15000.0
2007-03-02 14:50:00,28.27,28.3,28.26,28.29,13500.0,16.3057,16.323,16.2999,16.3172,13500.0
2007-03-02 15:00:00,28.29,28.35,28.29,28.33,26700.0,16.3172,16.3518,16.3172,16.3403,26700.0
2007-03-02 15:10:00,28.33,28.35,28.31,28.34,13700.0,16.3403,16.3518,16.3288,16.3461,13700.0
2007-03-02 15:20:00,28.34,28.37,28.33,28.37,21900.0,16.3461,16.3634,16.3403,16.3634,21900.0
2007-03-02 15:30:00,28.36,28.41,28.33,28.36,18200.0,16.3576,16.3864,16.3403,16.3576,18200.0
2007-03-02 15:40:00,28.37,28.39,28.37,28.38,45300.0,16.3634,16.3749,16.3634,16.3691,45300.0
2007-03-02 15:50:00,28.38,28.39,28.34,28.35,41900.0,16.3691,16.3749,16.3461,16.3518,41900.0
2007-03-05 09:30:00,28.17,28.28,28.05,28.24,18100.0,16.248,16.3115,16.1788,16.2884,18100.0
2007-03-05 09:40:00,28.25,28.26,28.18,28.21,28700.0,16.2942,16.2999,16.2538,16.2711,28700.0
2007-03-05 09:50:00,28.21,28.25,28.18,28.21,29900.0,16.2711,16.2942,16.2538,16.2711,29900.0
2007-03-05 10:00:00,28.21,28.26,28.2,28.23,13100.0,16.2711,16.2999,16.2653,16.2826,13100.0
2007-03-05 10:10:00,28.24,28.39,28.24,28.31,26500.0,16.2884,16.3749,16.2884,16.3288,26500.0
2007-03-05 10:20:00,28.32,28.34,28.28,28.29,11900.0,16.3345,16.3461,16.3115,16.3172,11900.0
2007-03-05 10:30:00,28.29,28.31,28.25,28.28,30200.0,16.3172,16.3288,16.2942,16.3115,30200.0
2007-03-05 10:40:00,28.27,28.32,28.23,28.23,29400.0,16.3057,16.3345,16.2826,16.2826,29400.0
2007-03-05 10:50:00,28.24,28.25,28.23,28.25,16300.0,16.2884,16.2942,16.2826,16.2942,16300.0
2007-03-05 11:00:00,28.25,28.25,28.22,28.25,19100.0,16.2942,16.2942,16.2769,16.2942,19100.0
2007-03-05 11:10:00,28.25,28.47,28.25,28.45,43400.0,16.2942,16.421,16.2942,16.4095,43400.0
2007-03-05 11:20:00,28.45,28.46,28.43,28.46,10600.0,16.4095,16.4153,16.398,16.4153,10600.0
2007-03-05 11:30:00,28.46,28.49,28.46,28.46,21700.0,16.4153,16.4326,16.4153,16.4153,21700.0
2007-03-05 11:40:00,28.46,28.54,28.45,28.51,34900.0,16.4153,16.4614,16.4095,16.4441,34900.0
2007-03-05 11:50:00,28.51,28.51,28.41,28.41,14900.0,16.4441,16.4441,16.3864,16.3864,14900.0
2007-03-05 12:00:00,28.39,28.39,28.33,28.34,16200.0,16.3749,16.3749,16.3403,16.3461,16200.0
2007-03-05 12:10:00,28.34,28.43,28.34,28.36,18800.0,16.3461,16.398,16.3461,16.3576,18800.0
2007-03-05 12:20:00,28.36,28.36,28.27,28.28,20700.0,16.3576,16.3576,16.3057,16.3115,20700.0
2007-03-05 12:30:00,28.28,28.28,28.26,28.26,15500.0,16.3115,16.3115,16.2999,16.2999,15500.0
2007-03-05 12:40:00,28.26,28.32,28.26,28.31,12200.0,16.2999,16.3345,16.2999,16.3288,12200.0
2007-03-05 12:50:00,28.3,28.31,28.25,28.25,7000.0,16.323,16.3288,16.2942,16.2942,7000.0
2007-03-05 13:00:00,28.26,28.28,28.24,28.28,12400.0,16.2999,16.3115,16.2884,16.3115,12400.0
2007-03-05 13:10:00,28.26,28.27,28.26,28.26,6200.0,16.2999,16.3057,16.2999,16.2999,6200.0
2007-03-05 13:20:00,28.26,28.27,28.23,28.23,8400.0,16.2999,16.3057,16.2826,16.2826,8400.0
2007-03-05 13:30:00,28.24,28.26,28.24,28.25,9400.0,16.2884,16.2999,16.2884,16.2942,9400.0
2007-03-05 13:40:00,28.26,28.33,28.25,28.33,10000.0,16.2999,16.3403,16.2942,16.3403,10000.0
2007-03-05 13:50:00,28.33,28.34,28.31,28.32,5600.0,16.3403,16.3461,16.3288,16.3345,5600.0
2007-03-05 14:00:00,28.32,28.32,28.25,28.25,11800.0,16.3345,16.3345,16.2942,16.2942,11800.0
2007-03-05 14:10:00,28.26,28.28,28.22,28.22,14400.0,16.2999,16.3115,16.2769,16.2769,14400.0
2007-03-05 14:20:00,28.23,28.24,28.21,28.22,10900.0,16.2826,16.2884,16.2711,16.2769,10900.0
2007-03-05 14:30:00,28.22,28.22,28.19,28.2,21100.0,16.2769,16.2769,16.2595,16.2653,21100.0
2007-03-05 14:40:00,28.2,28.24,28.19,28.24,14200.0,16.2653,16.2884,16.2595,16.2884,14200.0
2007-03-05 14:50:00,28.23,28.24,28.22,28.23,5800.0,16.2826,16.2884,16.2769,16.2826,5800.0
2007-03-05 15:00:00,28.23,28.28,28.21,28.26,34100.0,16.2826,16.3115,16.2711,16.2999,34100.0
2007-03-05 15:10:00,28.26,28.27,28.25,28.25,26600.0,16.2999,16.3057,16.2942,16.2942,26600.0
2007-03-05 15:20:00,28.25,28.26,28.25,28.25,14700.0,16.2942,16.2999,16.2942,16.2942,14700.0
2007-03-05 15:30:00,28.26,28.31,28.17,28.18,37600.0,16.2999,16.3288,16.248,16.2538,37600.0
2007-03-05 15:40:00,28.17,28.24,28.17,28.21,62400.0,16.248,16.2884,16.248,16.2711,62400.0
2007-03-05 15:50:00,28.21,28.22,28.17,28.17,98000.0,16.2711,16.2769,16.248,16.248,98000.0
2007-03-06 09:30:00,28.32,28.36,28.22,28.32,28600.0,16.3345,16.3576,16.2769,16.3345,28600.0
2007-03-06 09:40:00,28.34,28.43,28.31,28.4,27300.0,16.3461,16.398,16.3288,16.3807,27300.0
2007-03-06 09:50:00,28.39,28.41,28.35,28.41,22900.0,16.3749,16.3864,16.3518,16.3864,22900.0
2007-03-06 10:00:00,28.42,28.47,28.37,28.38,21100.0,16.3922,16.421,16.3634,16.3691,21100.0
2007-03-06 10:10:00,28.39,28.4,28.36,28.38,8200.0,16.3749,16.3807,16.3576,16.3691,8200.0
2007-03-06 10:20:00,28.39,28.43,28.33,28.43,14300.0,16.3749,16.398,16.3403,16.398,14300.0
2007-03-06 10:30:00,28.4,28.4,28.35,28.37,11300.0,16.3807,16.3807,16.3518,16.3634,11300.0
2007-03-06 10:40:00,28.36,28.37,28.27,28.31,12200.0,16.3576,16.3634,16.3057,16.3288,12200.0
2007-03-06 10:50:00,28.31,28.32,28.29,28.32,14300.0,16.3288,16.3345,16.3172,16.3345,14300.0
2007-03-06 11:00:00,28.32,28.42,28.31,28.4,24400.0,16.3345,16.3922,16.3288,16.3807,24400.0
2007-03-06 11:10:00,28.4,28.4,28.39,28.39,6000.0,16.3807,16.3807,16.3749,16.3749,6000.0
2007-03-06 11:20:00,28.4,28.45,28.4,28.44,14900.0,16.3807,16.4095,16.3807,16.4037,14900.0
2007-03-06 11:30:00,28.44,28.45,28.4,28.41,14400.0,16.4037,16.4095,16.3807,16.3864,14400.0
2007-03-06 11:40:00,28.4,28.41,28.39,28.4,27200.0,16.3807,16.3864,16.3749,16.3807,27200.0
2007-03-06 11:50:00,28.4,28.41,28.4,28.41,17000.0,16.3807,16.3864,16.3807,16.3864,17000.0
2007-03-06 12:00:00,28.4,28.43,28.4,28.4,25300.0,16.3807,16.398,16.3807,16.3807,25300.0
2007-03-06 12:10:00,28.41,28.42,28.4,28.4,22300.0,16.3864,16.3922,16.3807,16.3807,22300.0
2007-03-06 12:20:00,28.41,28.45,28.4,28.44,13000.0,16.3864,16.4095,16.3807,16.4037,13000.0
2007-03-06 12:30:00,28.44,28.44,28.4,28.42,6000.0,16.4037,16.4037,16.3807,16.3922,6000.0
2007-03-06 12:40:00,28.42,28.42,28.38,28.4,14800.0,16.3922,16.3922,16.3691,16.3807,14800.0
2007-03-06 12:50:00,28.39,28.45,28.39,28.45,11900.0,16.3749,16.4095,16.3749,16.4095,11900.0
2007-03-06 13:00:00,28.45,28.45,28.36,28.38,18300.0,16.4095,16.4095,16.3576,16.3691,18300.0
2007-03-06 13:10:00,28.37,28.38,28.33,28.35,33300.0,16.3634,16.3691,16.3403,16.3518,33300.0
2007-03-06 13:20:00,28.35,28.39,28.34,28.39,22600.0,16.3518,16.3749,16.3461,16.3749,22600.0
2007-03-06 13:30:00,28.38,28.44,28.38,28.4,24000.0,16.3691,16.4037,16.3691,16.3807,24000.0
2007-03-06 13:40:00,28.41,28.48,28.4,28.46,21800.0,16.3864,16.4268,16.3807,16.4153,21800.0
2007-03-06 13:50:00,28.45,28.45,28.39,28.39,9400.0,16.4095,16.4095,16.3749,16.3749,9400.0
2007-03-06 14:00:00,28.4,28.44,28.37,28.4,16100.0,16.3807,16.4037,16.3634,16.3807,16100.0
2007-03-06 14:10:00,28.4,28.43,28.36,28.38,8300.0,16.3807,16.398,16.3576,16.3691,8300.0
2007-03-06 14:20:00,28.39,28.41,28.38,28.41,6400.0,16.3749,16.3864,16.3691,16.3864,6400.0
2007-03-06 14:30:00,28.41,28.43,28.38,28.42,11000.0,16.3864,16.398,16.3691,16.3922,11000.0
2007-03-06 14:40:00,28.42,28.43,28.41,28.43,8300.0,16.3922,16.398,16.3864,16.398,8300.0
2007-03-06 14:50:00,28.43,28.45,28.4,28.44,8800.0,16.398,16.4095,16.3807,16.4037,8800.0
2007-03-06 15:00:00,28.43,28.5,28.42,28.5,17100.0,16.398,16.4384,16.3922,16.4384,17100.0
2007-03-06 15:10:00,28.5,28.5,28.44,28.46,14000.0,16.4384,16.4384,16.4037,16.4153,14000.0
2007-03-06 15:20:00,28.46,28.46,28.42,28.45,16200.0,16.4153,16.4153,16.3922,16.4095,16200.0
2007-03-06 15:30:00,28.45,28.47,28.42,28.43,22100.0,16.4095,16.421,16.3922,16.398,22100.0
2007-03-06 15:40:00,28.42,28.53,28.42,28.53,82000.0,16.3922,16.4557,16.3922,16.4557,82000.0
2007-03-06 15:50:00,28.53,28.53,28.45,28.46,45700.0,16.4557,16.4557,16.4095,16.4153,45700.0
2007-03-07 09:30:00,28.37,28.38,28.26,28.38,24800.0,16.3634,16.3691,16.2999,16.3691,24800.0
2007-03-07 09:40:00,28.36,28.39,28.32,28.38,11400.0,16.3576,16.3749,16.3345,16.3691,11400.0
2007-03-07 09:50:00,28.36,28.36,28.27,28.28,12500.0,16.3576,16.3576,16.3057,16.3115,12500.0
2007-03-07 10:00:00,28.28,28.28,28.26,28.28,14700.0,16.3115,16.3115,16.2999,16.3115,14700.0
2007-03-07 10:10:00,28.28,28.29,28.28,28.29,5400.0,16.3115,16.3172,16.3115,16.3172,5400.0
2007-03-07 10:20:00,28.29,28.31,28.29,28.3,14200.0,16.3172,16.3288,16.3172,16.323,14200.0
2007-03-07 10:30:00,28.3,28.34,28.29,28.33,12600.0,16.323,16.3461,16.3172,16.3403,12600.0
2007-03-07 10:40:00,28.33,28.33,28.32,28.32,2400.0,16.3403,16.3403,16.3345,16.3345,2400.0
2007-03-07 10:50:00,28.32,28.33,28.31,28.31,2000.0,16.3345,16.3403,16.3288,16.3288,2000.0
2007-03-07 11:00:00,28.31,28.31,28.27,28.28,22500.0,16.3288,16.3288,16.3057,16.3115,22500.0
2007-03-07 11:10:00,28.28,28.3,28.28,28.29,12700.0,16.3115,16.323,16.3115,16.3172,12700.0
2007-03-07 11:20:00,28.29,28.3,28.28,28.29,4600.0,16.3172,16.323,16.3115,16.3172,4600.0
2007-03-07 11:30:00,28.29,28.29,28.28,28.28,5300.0,16.3172,16.3172,16.3115,16.3115,5300.0
2007-03-07 11:40:00,28.28,28.29,28.28,28.29,2600.0,16.3115,16.3172,16.3115,16.3172,2600.0
2007-03-07 11:50:00,28.29,28.29,28.28,28.29,5000.0,16.3172,16.3172,16.3115,16.3172,5000.0
2007-03-07 12:00:00,28.28,28.29,28.28,28.29,17300.0,16.3115,16.3172,16.3115,16.3172,17300.0
2007-03-07 12:10:00,28.29,28.29,28.26,28.26,9100.0,16.3172,16.3172,16.2999,16.2999,9100.0
2007-03-07 12:20:00,28.27,28.28,28.27,28.28,9200.0,16.3057,16.3115,16.3057,16.3115,9200.0
2007-03-07 12:30:00,28.28,28.28,28.23,28.23,15400.0,16.3115,16.3115,16.2826,16.2826,15400.0
2007-03-07 12:40:00,28.24,28.24,28.23,28.24,5300.0,16.2884,16.2884,16.2826,16.2884,5300.0
2007-03-07 12:50:00,28.24,28.24,28.23,28.24,4400.0,16.2884,16.2884,16.2826,16.2884,4400.0
2007-03-07 13:00:00,28.23,28.24,28.23,28.24,3700.0,16.2826,16.2884,16.2826,16.2884,3700.0
2007-03-07 13:10:00,28.24,28.24,28.23,28.24,17000.0,16.2884,16.2884,16.2826,16.2884,17000.0
2007-03-07 13:20:00,28.24,28.24,28.23,28.23,7700.0,16.2884,16.2884,16.2826,16.2826,7700.0
2007-03-07 13:30:00,28.24,28.24,28.24,28.24,13600.0,16.2884,16.2884,16.2884,16.2884,13600.0
2007-03-07 13:40:00,28.24,28.25,28.24,28.25,14400.0,16.2884,16.2942,16.2884,16.2942,14400.0
2007-03-07 13:50:00,28.25,28.25,28.24,28.25,8100.0,16.2942,16.2942,16.2884,16.2942,8100.0
2007-03-07 14:00:00,28.24,28.25,28.18,28.19,22600.0,16.2884,16.2942,16.2538,16.2595,22600.0
2007-03-07 14:10:00,28.19,28.25,28.16,28.23,17000.0,16.2595,16.2942,16.2422,16.2826,17000.0
2007-03-07 14:20:00,28.23,28.24,28.21,28.22,9700.0,16.2826,16.2884,16.2711,16.2769,9700.0
2007-03-07 14:30:00,28.22,28.24,28.22,28.22,8600.0,16.2769,16.2884,16.2769,16.2769,8600.0
2007-03-07 14:40:00,28.23,28.23,28.21,28.22,6000.0,16.2826,16.2826,16.2711,16.2769,6000.0
2007-03-07 14:50:00,28.22,28.22,28.21,28.22,4600.0,16.2769,16.2769,16.2711,16.2769,4600.0
2007-03-07 15:00:00,28.22,28.22,28.2,28.2,21200.0,16.2769,16.2769,16.2653,16.2653,21200.0
2007-03-07 15:10:00,28.2,28.21,28.2,28.21,9600.0,16.2653,16.2711,16.2653,16.2711,9600.0
2007-03-07 15:20:00,28.21,28.21,28.2,28.21,9700.0,16.2711,16.2711,16.2653,16.2711,9700.0
2007-03-07 15:30:00,28.21,28.21,28.2,28.21,12700.0,16.2711,16.2711,16.2653,16.2711,12700.0
2007-03-07 15:40:00,28.21,28.21,28.2,28.21,15300.0,16.2711,16.2711,16.2653,16.2711,15300.0
2007-03-07 15:50:00,28.2,28.21,28.2,28.21,19200.0,16.2653,16.2711,16.2653,16.2711,19200.0
2007-03-08 09:30:00,28.3,28.43,28.3,28.41,14900.0,16.323,16.398,16.323,16.3864,14900.0
2007-03-08 09:40:00,28.42,28.46,28.42,28.43,5000.0,16.3922,16.4153,16.3922,16.398,5000.0
2007-03-08 09:50:00,28.44,28.44,28.34,28.36,11400.0,16.4037,16.4037,16.3461,16.3576,11400.0
2007-03-08 10:00:00,28.36,28.39,28.34,28.38,7300.0,16.3576,16.3749,16.3461,16.3691,7300.0
2007-03-08 10:10:00,28.39,28.42,28.37,28.39,12000.0,16.3749,16.3922,16.3634,16.3749,12000.0
2007-03-08 10:20:00,28.39,28.43,28.37,28.43,8000.0,16.3749,16.398,16.3634,16.398,8000.0
2007-03-08 10:30:00,28.41,28.42,28.39,28.4,9800.0,16.3864,16.3922,16.3749,16.3807,9800.0
2007-03-08 10:40:00,28.4,28.4,28.37,28.38,7200.0,16.3807,16.3807,16.3634,16.3691,7200.0
2007-03-08 10:50:00,28.38,28.38,28.35,28.35,3200.0,16.3691,16.3691,16.3518,16.3518,3200.0
2007-03-08 11:00:00,28.36,28.36,28.35,28.35,2100.0,16.3576,16.3576,16.3518,16.3518,2100.0
2007-03-08 11:10:00,28.35,28.35,28.3,28.3,19700.0,16.3518,16.3518,16.323,16.323,19700.0
2007-03-08 11:20:00,28.3,28.35,28.3,28.35,7100.0,16.323,16.3518,16.323,16.3518,7100.0
2007-03-08 11:30:00,28.34,28.38,28.33,28.36,8300.0,16.3461,16.3691,16.3403,16.3576,8300.0
2007-03-08 11:40:00,28.36,28.37,28.36,28.37,5200.0,16.3576,16.3634,16.3576,16.3634,5200.0
2007-03-08 11:50:00,28.37,28.37,28.35,28.35,13800.0,16.3634,16.3634,16.3518,16.3518,13800.0
2007-03-08 12:00:00,28.34,28.35,28.34,28.34,2900.0,16.3461,16.3518,16.3461,16.3461,2900.0
2007-03-08 12:10:00,28.35,28.35,28.3,28.31,12200.0,16.3518,16.3518,16.323,16.3288,12200.0
2007-03-08 12:20:00,28.31,28.32,28.3,28.31,8700.0,16.3288,16.3345,16.323,16.3288,8700.0
2007-03-08 12:30:00,28.32,28.34,28.32,28.33,6300.0,16.3345,16.3461,16.3345,16.3403,6300.0
2007-03-08 12:40:00,28.33,28.34,28.32,28.33,9400.0,16.3403,16.3461,16.3345,16.3403,9400.0
2007-03-08 12:50:00,28.33,28.35,28.33,28.34,5000.0,16.3403,16.3518,16.3403,16.3461,5000.0
2007-03-08 13:00:00,28.35,28.35,28.32,28.32,5600.0,16.3518,16.3518,16.3345,16.3345,5600.0
2007-03-08 13:10:00,28.33,28.33,28.32,28.32,3300.0,16.3403,16.3403,16.3345,16.3345,3300.0
2007-03-08 13:20:00,28.33,28.35,28.32,28.34,17400.0,16.3403,16.3518,16.3345,16.3461,17400.0
2007-03-08 13:30:00,28.35,28.35,28.34,28.34,2500.0,16.3518,16.3518,16.3461,16.3461,2500.0
2007-03-08 13:40:00,28.34,28.35,28.34,28.35,5200.0,16.3461,16.3518,16.3461,16.3518,5200.0
2007-03-08 13:50:00,28.35,28.35,28.32,28.32,6400.0,16.3518,16.3518,16.3345,16.3345,6400.0
2007-03-08 14:00:00,28.32,28.32,28.27,28.27,7500.0,16.3345,16.3345,16.3057,16.3057,7500.0
2007-03-08 14:10:00,28.28,28.28,28.25,28.26,13500.0,16.3115,16.3115,16.2942,16.2999,13500.0
2007-03-08 14:20:00,28.26,28.26,28.24,28.24,8200.0,16.2999,16.2999,16.2884,16.2884,8200.0
2007-03-08 14:30:00,28.23,28.24,28.21,28.22,1800.0,16.2826,16.2884,16.2711,16.2769,1800.0
2007-03-08 14:40:00,28.21,28.21,28.18,28.18,24000.0,16.2711,16.2711,16.2538,16.2538,24000.0
2007-03-08 14:50:00,28.19,28.19,28.18,28.18,5400.0,16.2595,16.2595,16.2538,16.2538,5400.0
2007-03-08 15:00:00,28.19,28.19,28.17,28.18,10500.0,16.2595,16.2595,16.248,16.2538,10500.0
2007-03-08 15:10:00,28.18,28.18,28.17,28.18,26300.0,16.2538,16.2538,16.248,16.2538,26300.0
2007-03-08 15:20:00,28.18,28.18,28.16,28.17,17800.0,16.2538,16.2538,16.2422,16.248,17800.0
2007-03-08 15:30:00,28.17,28.19,28.16,28.18,26800.0,16.248,16.2595,16.2422,16.2538,26800.0
2007-03-08 15:40:00,28.17,28.18,28.15,28.16,10900.0,16.248,16.2538,16.2365,16.2422,10900.0
2007-03-08 15:50:00,28.16,28.18,28.15,28.18,25300.0,16.2422,16.2538,16.2365,16.2538,25300.0
2007-03-09 09:30:00,28.3,28.33,28.3,28.31,7800.0,16.323,16.3403,16.323,16.3288,7800.0
2007-03-09 09:40:00,28.3,28.31,28.23,28.25,12900.0,16.323,16.3288,16.2826,16.2942,12900.0
2007-03-09 09:50:00,28.27,28.28,28.23,28.25,5900.0,16.3057,16.3115,16.2826,16.2942,5900.0
2007-03-09 10:00:00,28.25,28.28,28.22,28.25,16500.0,16.2942,16.3115,16.2769,16.2942,16500.0
2007-03-09 10:10:00,28.25,28.26,28.2,28.24,9000.0,16.2942,16.2999,16.2653,16.2884,9000.0
2007-03-09 10:20:00,28.23,28.33,28.23,28.33,8500.0,16.2826,16.3403,16.2826,16.3403,8500.0
2007-03-09 10:30:00,28.33,28.33,28.28,28.3,12000.0,16.3403,16.3403,16.3115,16.323,12000.0
2007-03-09 10:40:00,28.3,28.32,28.26,28.27,7900.0,16.323,16.3345,16.2999,16.3057,7900.0
2007-03-09 10:50:00,28.27,28.29,28.25,28.29,7000.0,16.3057,16.3172,16.2942,16.3172,7000.0
2007-03-09 11:00:00,28.29,28.29,28.24,28.27,6700.0,16.3172,16.3172,16.2884,16.3057,6700.0
2007-03-09 11:10:00,28.27,28.27,28.25,28.26,3300.0,16.3057,16.3057,16.2942,16.2999,3300.0
2007-03-09 11:20:00,28.26,28.26,28.22,28.22,6000.0,16.2999,16.2999,16.2769,16.2769,6000.0
2007-03-09 11:30:00,28.21,28.25,28.21,28.25,9800.0,16.2711,16.2942,16.2711,16.2942,9800.0
2007-03-09 11:40:00,28.25,28.25,28.22,28.22,4300.0,16.2942,16.2942,16.2769,16.2769,4300.0
2007-03-09 11:50:00,28.23,28.23,28.18,28.19,5200.0,16.2826,16.2826,16.2538,16.2595,5200.0
2007-03-09 12:00:00,28.18,28.19,28.17,28.18,4400.0,16.2538,16.2595,16.248,16.2538,4400.0
2007-03-09 12:10:00,28.18,28.2,28.17,28.2,6600.0,16.2538,16.2653,16.248,16.2653,6600.0
2007-03-09 12:20:00,28.2,28.26,28.19,28.26,9100.0,16.2653,16.2999,16.2595,16.2999,9100.0
2007-03-09 12:30:00,28.26,28.27,28.25,28.27,5600.0,16.2999,16.3057,16.2942,16.3057,5600.0
2007-03-09 12:40:00,28.25,28.26,28.2,28.2,10600.0,16.2942,16.2999,16.2653,16.2653,10600.0
2007-03-09 12:50:00,28.21,28.21,28.19,28.2,4700.0,16.2711,16.2711,16.2595,16.2653,4700.0
2007-03-09 13:00:00,28.2,28.2,28.18,28.19,6600.0,16.2653,16.2653,16.2538,16.2595,6600.0
2007-03-09 13:10:00,28.2,28.21,28.2,28.21,5500.0,16.2653,16.2711,16.2653,16.2711,5500.0
2007-03-09 13:20:00,28.2,28.2,28.19,28.19,4400.0,16.2653,16.2653,16.2595,16.2595,4400.0
2007-03-09 13:30:00,28.2,28.21,28.19,28.19,9700.0,16.2653,16.2711,16.2595,16.2595,9700.0
2007-03-09 13:40:00,28.19,28.2,28.18,28.2,6000.0,16.2595,16.2653,16.2538,16.2653,6000.0
2007-03-09 13:50:00,28.2,28.2,28.17,28.17,8400.0,16.2653,16.2653,16.248,16.248,8400.0
2007-03-09 14:00:00,28.16,28.16,28.13,28.15,9700.0,16.2422,16.2422,16.2249,16.2365,9700.0
2007-03-09 14:10:00,28.15,28.16,28.13,28.14,7200.0,16.2365,16.2422,16.2249,16.2307,7200.0
2007-03-09 14:20:00,28.15,28.16,28.14,28.15,10300.0,16.2365,16.2422,16.2307,16.2365,10300.0
2007-03-09 14:30:00,28.15,28.23,28.15,28.21,11700.0,16.2365,16.2826,16.2365,16.2711,11700.0
2007-03-09 14:40:00,28.22,28.23,28.2,28.23,8400.0,16.2769,16.2826,16.2653,16.2826,8400.0
2007-03-09 14:50:00,28.23,28.23,28.2,28.23,8900.0,16.2826,16.2826,16.2653,16.2826,8900.0
2007-03-09 15:00:00,28.22,28.24,28.21,28.24,6500.0,16.2769,16.2884,16.2711,16.2884,6500.0
2007-03-09 15:10:00,28.24,28.32,28.23,28.32,21100.0,16.2884,16.3345,16.2826,16.3345,21100.0
2007-03-09 15:20:00,28.3,28.34,28.3,28.32,13600.0,16.323,16.3461,16.323,16.3345,13600.0
2007-03-09 15:30:00,28.32,28.35,28.31,28.35,14700.0,16.3345,16.3518,16.3288,16.3518,14700.0
2007-03-09 15:40:00,28.34,28.37,28.34,28.35,21200.0,16.3461,16.3634,16.3461,16.3518,21200.0
2007-03-09 15:50:00,28.36,28.36,28.33,28.36,22700.0,16.3576,16.3576,16.3403,16.3576,22700.0
2007-03-12 09:30:00,28.36,28.38,28.01,28.31,14300.0,16.3576,16.3691,16.1557,16.3288,14300.0
2007-03-12 09:40:00,28.31,28.36,28.29,28.31,5200.0,16.3288,16.3576,16.3172,16.3288,5200.0
2007-03-12 09:50:00,28.25,28.28,28.19,28.21,4200.0,16.2942,16.3115,16.2595,16.2711,4200.0
2007-03-12 10:00:00,28.21,28.21,28.19,28.19,2300.0,16.2711,16.2711,16.2595,16.2595,2300.0
2007-03-12 10:10:00,28.22,28.22,28.17,28.17,2200.0,16.2769,16.2769,16.248,16.248,2200.0
2007-03-12 10:20:00,28.19,28.21,28.18,28.18,1200.0,16.2595,16.2711,16.2538,16.2538,1200.0
2007-03-12 10:30:00,28.17,28.17,28.13,28.13,5400.0,16.248,16.248,16.2249,16.2249,5400.0
2007-03-12 10:40:00,28.12,28.12,28.04,28.04,16500.0,16.2192,16.2192,16.173,16.173,16500.0
2007-03-12 10:50:00,28.04,28.05,28.03,28.04,4600.0,16.173,16.1788,16.1673,16.173,4600.0
2007-03-12 11:00:00,28.04,28.05,28.03,28.05,4400.0,16.173,16.1788,16.1673,16.1788,4400.0
2007-03-12 11:10:00,28.05,28.06,28.04,28.05,4000.0,16.1788,16.1846,16.173,16.1788,4000.0
2007-03-12 11:20:00,28.05,28.05,28.05,28.05,0.0,16.1788,16.1788,16.1788,16.1788,0.0
2007-03-12 11:30:00,28.04,28.05,28.04,28.05,3300.0,16.173,16.1788,16.173,16.1788,3300.0
2007-03-12 11:40:00,28.05,28.05,28.04,28.05,2900.0,16.1788,16.1788,16.173,16.1788,2900.0
2007-03-12 11:50:00,28.05,28.05,28.0,28.0,18000.0,16.1788,16.1788,16.15,16.15,18000.0
2007-03-12 12:00:00,28.0,28.0,27.96,27.97,22500.0,16.15,16.15,16.1269,16.1327,22500.0
2007-03-12 12:10:00,27.97,28.0,27.96,27.99,11800.0,16.1327,16.15,16.1269,16.1442,11800.0
2007-03-12 12:20:00,28.0,28.01,27.95,27.99,30500.0,16.15,16.1557,16.1211,16.1442,30500.0
2007-03-12 12:30:00,27.97,28.12,27.97,28.07,25700.0,16.1327,16.2192,16.1327,16.1903,25700.0
2007-03-12 12:40:00,28.07,28.08,28.07,28.07,2800.0,16.1903,16.1961,16.1903,16.1903,2800.0
2007-03-12 12:50:00,28.08,28.08,28.07,28.07,6700.0,16.1961,16.1961,16.1903,16.1903,6700.0
2007-03-12 13:00:00,28.08,28.11,28.08,28.1,15000.0,16.1961,16.2134,16.1961,16.2076,15000.0
2007-03-12 13:10:00,28.1,28.11,28.1,28.11,4400.0,16.2076,16.2134,16.2076,16.2134,4400.0
2007-03-12 13:20:00,28.11,28.12,28.06,28.07,12600.0,16.2134,16.2192,16.1846,16.1903,12600.0
2007-03-12 13:30:00,28.07,28.11,27.98,27.99,90200.0,16.1903,16.2134,16.1384,16.1442,90200.0
2007-03-12 13:40:00,27.99,28.02,27.99,28.01,6300.0,16.1442,16.1615,16.1442,16.1557,6300.0
2007-03-12 13:50:00,28.01,28.04,28.01,28.02,9500.0,16.1557,16.173,16.1557,16.1615,9500.0
2007-03-12 14:00:00,28.02,28.05,28.0,28.02,14100.0,16.1615,16.1788,16.15,16.1615,14100.0
2007-03-12 14:10:00,28.03,28.04,27.97,28.03,22100.0,16.1673,16.173,16.1327,16.1673,22100.0
2007-03-12 14:20:00,28.03,28.1,28.03,28.07,63400.0,16.1673,16.2076,16.1673,16.1903,63400.0
2007-03-12 14:30:00,28.08,28.09,28.02,28.05,11400.0,16.1961,16.2019,16.1615,16.1788,11400.0
2007-03-12 14:40:00,28.06,28.09,28.05,28.08,9200.0,16.1846,16.2019,16.1788,16.1961,9200.0
2007-03-12 14:50:00,28.08,28.15,28.05,28.15,11600.0,16.1961,16.2365,16.1788,16.2365,11600.0
2007-03-12 15:00:00,28.15,28.15,28.14,28.15,3900.0,16.2365,16.2365,16.2307,16.2365,3900.0
2007-03-12 15:10:00,28.15,28.27,28.14,28.27,34400.0,16.2365,16.3057,16.2307,16.3057,34400.0
2007-03-12 15:20:00,28.26,28.27,28.2,28.2,33400.0,16.2999,16.3057,16.2653,16.2653,33400.0
2007-03-12 15:30:00,28.2,28.23,28.2,28.23,35000.0,16.2653,16.2826,16.2653,16.2826,35000.0
2007-03-12 15:40:00,28.23,28.31,28.23,28.31,38900.0,16.2826,16.3288,16.2826,16.3288,38900.0
2007-03-12 15:50:00,28.31,28.31,28.24,28.25,17700.0,16.3288,16.3288,16.2884,16.2942,17700.0
2007-03-13 09:30:00,28.12,28.12,27.96,27.99,11400.0,16.2192,16.2192,16.1269,16.1442,11400.0
2007-03-13 09:40:00,27.99,28.05,27.98,28.02,6900.0,16.1442,16.1788,16.1384,16.1615,6900.0
2007-03-13 09:50:00,28.02,28.03,27.99,27.99,7400.0,16.1615,16.1673,16.1442,16.1442,7400.0
2007-03-13 10:00:00,27.99,28.0,27.99,28.0,16600.0,16.1442,16.15,16.1442,16.15,16600.0
2007-03-13 10:10:00,28.0,28.06,28.0,28.06,35800.0,16.15,16.1846,16.15,16.1846,35800.0
2007-03-13 10:20:00,28.06,28.08,28.02,28.08,11800.0,16.1846,16.1961,16.1615,16.1961,11800.0
2007-03-13 10:30:00,28.07,28.08,28.05,28.06,14700.0,16.1903,16.1961,16.1788,16.1846,14700.0
2007-03-13 10:40:00,28.06,28.09,28.06,28.06,4800.0,16.1846,16.2019,16.1846,16.1846,4800.0
2007-03-13 10:50:00,28.07,28.12,28.07,28.08,8500.0,16.1903,16.2192,16.1903,16.1961,8500.0
2007-03-13 11:00:00,28.09,28.11,28.09,28.1,7700.0,16.2019,16.2134,16.2019,16.2076,7700.0
2007-03-13 11:10:00,28.1,28.12,28.1,28.12,12200.0,16.2076,16.2192,16.2076,16.2192,12200.0
2007-03-13 11:20:00,28.12,28.15,28.11,28.15,10600.0,16.2192,16.2365,16.2134,16.2365,10600.0
2007-03-13 11:30:00,28.14,28.14,28.12,28.13,10100.0,16.2307,16.2307,16.2192,16.2249,10100.0
2007-03-13 11:40:00,28.13,28.13,28.11,28.12,2400.0,16.2249,16.2249,16.2134,16.2192,2400.0
2007-03-13 11:50:00,28.12,28.12,28.04,28.06,5700.0,16.2192,16.2192,16.173,16.1846,5700.0
2007-03-13 12:00:00,28.05,28.07,28.04,28.06,6700.0,16.1788,16.1903,16.173,16.1846,6700.0
2007-03-13 12:10:00,28.06,28.07,28.01,28.02,5800.0,16.1846,16.1903,16.1557,16.1615,5800.0
2007-03-13 12:20:00,28.0,28.01,27.99,28.0,8400.0,16.15,16.1557,16.1442,16.15,8400.0
2007-03-13 12:30:00,27.99,28.0,27.94,27.94,8600.0,16.1442,16.15,16.1154,16.1154,8600.0
2007-03-13 12:40:00,27.95,27.97,27.92,27.96,7600.0,16.1211,16.1327,16.1038,16.1269,7600.0
2007-03-13 12:50:00,27.97,27.97,27.93,27.93,7000.0,16.1327,16.1327,16.1096,16.1096,7000.0
2007-03-13 13:00:00,27.94,27.95,27.92,27.95,6500.0,16.1154,16.1211,16.1038,16.1211,6500.0
2007-03-13 13:10:00,27.93,27.93,27.87,27.91,12600.0,16.1096,16.1096,16.075,16.098,12600.0
2007-03-13 13:20:00,27.91,27.91,27.87,27.87,5900.0,16.098,16.098,16.075,16.075,5900.0
2007-03-13 13:30:00,27.87,27.88,27.8,27.85,20300.0,16.075,16.0807,16.0346,16.0634,20300.0
2007-03-13 13:40:00,27.85,27.86,27.84,27.85,9400.0,16.0634,16.0692,16.0577,16.0634,9400.0
2007-03-13 13:50:00,27.83,27.87,27.81,27.84,21700.0,16.0519,16.075,16.0404,16.0577,21700.0
2007-03-13 14:00:00,27.85,27.89,27.81,27.82,16200.0,16.0634,16.0865,16.0404,16.0461,16200.0
2007-03-13 14:10:00,27.82,27.82,27.74,27.81,25900.0,16.0461,16.0461,16.0,16.0404,25900.0
2007-03-13 14:20:00,27.81,27.82,27.78,27.8,5500.0,16.0404,16.0461,16.0231,16.0346,5500.0
2007-03-13 14:30:00,27.8,27.84,27.79,27.8,8800.0,16.0346,16.0577,16.0288,16.0346,8800.0
2007-03-13 14:40:00,27.78,27.79,27.75,27.75,12900.0,16.0231,16.0288,16.0058,16.0058,12900.0
2007-03-13 14:50:00,27.74,27.75,27.74,27.74,22900.0,16.0,16.0058,16.0,16.0,22900.0
2007-03-13 15:00:00,27.73,27.74,27.65,27.72,21800.0,15.9942,16.0,15.9481,15.9885,21800.0
2007-03-13 15:10:00,27.71,27.72,27.66,27.67,15100.0,15.9827,15.9885,15.9539,15.9596,15100.0
2007-03-13 15:20:00,27.67,27.8,27.67,27.78,35300.0,15.9596,16.0346,15.9596,16.0231,35300.0
2007-03-13 15:30:00,27.79,27.81,27.78,27.81,25500.0,16.0288,16.0404,16.0231,16.0404,25500.0
2007-03-13 15:40:00,27.8,27.81,27.76,27.76,50700.0,16.0346,16.0404,16.0115,16.0115,50700.0
2007-03-13 15:50:00,27.76,27.77,27.69,27.75,30000.0,16.0115,16.0173,15.9712,16.0058,30000.0
2007-03-14 09:30:00,27.72,27.87,27.72,27.87,4900.0,15.9885,16.075,15.9885,16.075,4900.0
2007-03-14 09:40:00,27.83,27.83,27.73,27.74,9700.0,16.0519,16.0519,15.9942,16.0,9700.0
2007-03-14 09:50:00,27.74,27.76,27.7,27.75,12700.0,16.0,16.0115,15.9769,16.0058,12700.0
2007-03-14 10:00:00,27.73,27.74,27.66,27.66,13800.0,15.9942,16.0,15.9539,15.9539,13800.0
2007-03-14 10:10:00,27.67,27.75,27.65,27.73,18400.0,15.9596,16.0058,15.9481,15.9942,18400.0
2007-03-14 10:20:00,27.74,27.78,27.73,27.75,13600.0,16.0,16.0231,15.9942,16.0058,13600.0
2007-03-14 10:30:00,27.74,27.85,27.73,27.83,25800.0,16.0,16.0634,15.9942,16.0519,25800.0
2007-03-14 10:40:00,27.84,27.86,27.81,27.83,6900.0,16.0577,16.0692,16.0404,16.0519,6900.0
2007-03-14 10:50:00,27.83,27.85,27.82,27.84,7800.0,16.0519,16.0634,16.0461,16.0577,7800.0
2007-03-14 11:00:00,27.84,27.87,27.8,27.82,37200.0,16.0577,16.075,16.0346,16.0461,37200.0
2007-03-14 11:10:00,27.83,27.86,27.82,27.82,36300.0,16.0519,16.0692,16.0461,16.0461,36300.0
2007-03-14 11:20:00,27.83,27.83,27.81,27.82,5800.0,16.0519,16.0519,16.0404,16.0461,5800.0
2007-03-14 11:30:00,27.82,27.82,27.78,27.82,12400.0,16.0461,16.0461,16.0231,16.0461,12400.0
2007-03-14 11:40:00,27.82,27.83,27.78,27.78,1900.0,16.0461,16.0519,16.0231,16.0231,1900.0
2007-03-14 11:50:00,27.8,27.8,27.77,27.79,3500.0,16.0346,16.0346,16.0173,16.0288,3500.0
2007-03-14 12:00:00,27.78,27.78,27.75,27.76,9500.0,16.0231,16.0231,16.0058,16.0115,9500.0
2007-03-14 12:10:00,27.77,27.77,27.7,27.7,7900.0,16.0173,16.0173,15.9769,15.9769,7900.0
2007-03-14 12:20:00,27.7,27.76,27.67,27.71,44000.0,15.9769,16.0115,15.9596,15.9827,44000.0
2007-03-14 12:30:00,27.71,27.74,27.71,27.74,7100.0,15.9827,16.0,15.9827,16.0,7100.0
2007-03-14 12:40:00,27.74,27.75,27.71,27.72,4300.0,16.0,16.0058,15.9827,15.9885,4300.0
2007-03-14 12:50:00,27.69,27.7,27.59,27.7,22300.0,15.9712,15.9769,15.9135,15.9769,22300.0
2007-03-14 13:00:00,27.7,27.86,27.69,27.84,29500.0,15.9769,16.0692,15.9712,16.0577,29500.0
2007-03-14 13:10:00,27.85,27.89,27.84,27.85,21800.0,16.0634,16.0865,16.0577,16.0634,21800.0
2007-03-14 13:20:00,27.86,27.94,27.84,27.89,24700.0,16.0692,16.1154,16.0577,16.0865,24700.0
2007-03-14 13:30:00,27.88,27.94,27.86,27.9,21800.0,16.0807,16.1154,16.0692,16.0923,21800.0
2007-03-14 13:40:00,27.88,27.93,27.86,27.86,14100.0,16.0807,16.1096,16.0692,16.0692,14100.0
2007-03-14 13:50:00,27.86,27.86,27.79,27.82,5500.0,16.0692,16.0692,16.0288,16.0461,5500.0
2007-03-14 14:00:00,27.82,27.85,27.77,27.82,5500.0,16.0461,16.0634,16.0173,16.0461,5500.0
2007-03-14 14:10:00,27.82,27.85,27.82,27.85,6800.0,16.0461,16.0634,16.0461,16.0634,6800.0
2007-03-14 14:20:00,27.85,27.86,27.84,27.86,20100.0,16.0634,16.0692,16.0577,16.0692,20100.0
2007-03-14 14:30:00,27.85,28.0,27.85,28.0,18500.0,16.0634,16.15,16.0634,16.15,18500.0
2007-03-14 14:40:00,28.0,28.01,27.94,27.96,18000.0,16.15,16.1557,16.1154,16.1269,18000.0
2007-03-14 14:50:00,27.94,27.99,27.88,27.91,21300.0,16.1154,16.1442,16.0807,16.098,21300.0
2007-03-14 15:00:00,27.9,27.9,27.86,27.87,26100.0,16.0923,16.0923,16.0692,16.075,26100.0
2007-03-14 15:10:00,27.87,27.92,27.87,27.91,24800.0,16.075,16.1038,16.075,16.098,24800.0
2007-03-14 15:20:00,27.92,27.93,27.91,27.91,15500.0,16.1038,16.1096,16.098,16.098,15500.0
2007-03-14 15:30:00,27.9,27.9,27.81,27.85,23300.0,16.0923,16.0923,16.0404,16.0634,23300.0
2007-03-14 15:40:00,27.84,27.87,27.83,27.85,29800.0,16.0577,16.075,16.0519,16.0634,29800.0
2007-03-14 15:50:00,27.85,27.92,27.84,27.89,63000.0,16.0634,16.1038,16.0577,16.0865,63000.0
2007-03-15 09:30:00,27.81,27.96,27.81,27.94,13000.0,16.0404,16.1269,16.0404,16.1154,13000.0
2007-03-15 09:40:00,27.96,28.01,27.94,27.96,12300.0,16.1269,16.1557,16.1154,16.1269,12300.0
2007-03-15 09:50:00,28.01,28.16,28.01,28.16,14900.0,16.1557,16.2422,16.1557,16.2422,14900.0
2007-03-15 10:00:00,28.16,28.18,28.16,28.16,14000.0,16.2422,16.2538,16.2422,16.2422,14000.0
2007-03-15 10:10:00,28.17,28.17,28.15,28.17,12100.0,16.248,16.248,16.2365,16.248,12100.0
2007-03-15 10:20:00,28.17,28.17,28.13,28.15,8500.0,16.248,16.248,16.2249,16.2365,8500.0
2007-03-15 10:30:00,28.16,28.19,28.16,28.17,6900.0,16.2422,16.2595,16.2422,16.248,6900.0
2007-03-15 10:40:00,28.17,28.2,28.17,28.17,6100.0,16.248,16.2653,16.248,16.248,6100.0
2007-03-15 10:50:00,28.17,28.17,28.08,28.08,8300.0,16.248,16.248,16.1961,16.1961,8300.0
2007-03-15 11:00:00,28.07,28.09,28.07,28.08,16200.0,16.1903,16.2019,16.1903,16.1961,16200.0
2007-03-15 11:10:00,28.09,28.09,28.08,28.08,4700.0,16.2019,16.2019,16.1961,16.1961,4700.0
2007-03-15 11:20:00,28.09,28.09,28.07,28.07,4200.0,16.2019,16.2019,16.1903,16.1903,4200.0
2007-03-15 11:30:00,28.08,28.09,28.07,28.07,5800.0,16.1961,16.2019,16.1903,16.1903,5800.0
2007-03-15 11:40:00,28.07,28.08,28.0,28.02,6700.0,16.1903,16.1961,16.15,16.1615,6700.0
2007-03-15 11:50:00,28.0,28.0,27.99,27.99,10700.0,16.15,16.15,16.1442,16.1442,10700.0
2007-03-15 12:00:00,27.99,28.07,27.99,28.03,18300.0,16.1442,16.1903,16.1442,16.1673,18300.0
2007-03-15 12:10:00,28.04,28.04,28.0,28.0,11300.0,16.173,16.173,16.15,16.15,11300.0
2007-03-15 12:20:00,28.01,28.01,27.99,28.0,9100.0,16.1557,16.1557,16.1442,16.15,9100.0
2007-03-15 12:30:00,28.0,28.01,27.99,28.0,19600.0,16.15,16.1557,16.1442,16.15,19600.0
2007-03-15 12:40:00,28.0,28.01,27.98,28.0,11800.0,16.15,16.1557,16.1384,16.15,11800.0
2007-03-15 12:50:00,28.0,28.03,27.99,28.0,10500.0,16.15,16.1673,16.1442,16.15,10500.0
2007-03-15 13:00:00,28.01,28.01,27.99,28.0,7100.0,16.1557,16.1557,16.1442,16.15,7100.0
2007-03-15 13:10:00,28.0,28.02,27.99,28.01,10700.0,16.15,16.1615,16.1442,16.1557,10700.0
2007-03-15 13:20:00,28.0,28.01,27.99,28.0,7300.0,16.15,16.1557,16.1442,16.15,7300.0
2007-03-15 13:30:00,27.99,28.0,27.99,27.99,13500.0,16.1442,16.15,16.1442,16.1442,13500.0
2007-03-15 13:40:00,27.99,28.0,27.99,27.99,28400.0,16.1442,16.15,16.1442,16.1442,28400.0
2007-03-15 13:50:00,27.99,28.04,27.99,28.01,12200.0,16.1442,16.173,16.1442,16.1557,12200.0
2007-03-15 14:00:00,28.01,28.04,27.99,27.99,6500.0,16.1557,16.173,16.1442,16.1442,6500.0
2007-03-15 14:10:00,27.99,28.0,27.95,27.96,18700.0,16.1442,16.15,16.1211,16.1269,18700.0
2007-03-15 14:20:00,27.95,28.01,27.95,27.96,33500.0,16.1211,16.1557,16.1211,16.1269,33500.0
2007-03-15 14:30:00,27.96,28.01,27.95,28.0,13600.0,16.1269,16.1557,16.1211,16.15,13600.0
2007-03-15 14:40:00,28.0,28.01,28.0,28.0,11400.0,16.15,16.1557,16.15,16.15,11400.0
2007-03-15 14:50:00,28.0,28.01,28.0,28.0,11000.0,16.15,16.1557,16.15,16.15,11000.0
2007-03-15 15:00:00,28.0,28.03,27.98,28.02,26600.0,16.15,16.1673,16.1384,16.1615,26600.0
2007-03-15 15:10:00,28.01,28.02,28.0,28.0,9200.0,16.1557,16.1615,16.15,16.15,9200.0
2007-03-15 15:20:00,28.0,28.01,28.0,28.0,16200.0,16.15,16.1557,16.15,16.15,16200.0
2007-03-15 15:30:00,28.0,28.01,28.0,28.0,12000.0,16.15,16.1557,16.15,16.15,12000.0
2007-03-15 15:40:00,28.0,28.01,28.0,28.01,24500.0,16.15,16.1557,16.15,16.1557,24500.0
2007-03-15 15:50:00,28.01,28.01,28.0,28.01,36800.0,16.1557,16.1557,16.15,16.1557,36800.0
2007-03-16 09:30:00,28.02,28.07,27.94,28.04,39200.0,16.1615,16.1903,16.1154,16.173,39200.0
2007-03-16 09:40:00,28.05,28.11,28.05,28.1,10700.0,16.1788,16.2134,16.1788,16.2076,10700.0
2007-03-16 09:50:00,28.11,28.18,28.08,28.15,16900.0,16.2134,16.2538,16.1961,16.2365,16900.0
2007-03-16 10:00:00,28.12,28.15,28.09,28.09,19500.0,16.2192,16.2365,16.2019,16.2019,19500.0
2007-03-16 10:10:00,28.07,28.07,28.05,28.06,8500.0,16.1903,16.1903,16.1788,16.1846,8500.0
2007-03-16 10:20:00,28.05,28.06,28.03,28.03,3400.0,16.1788,16.1846,16.1673,16.1673,3400.0
2007-03-16 10:30:00,28.03,28.03,27.98,28.01,35000.0,16.1673,16.1673,16.1384,16.1557,35000.0
2007-03-16 10:40:00,28.0,28.01,27.99,28.0,9900.0,16.15,16.1557,16.1442,16.15,9900.0
2007-03-16 10:50:00,27.99,28.0,27.95,27.95,8800.0,16.1442,16.15,16.1211,16.1211,8800.0
2007-03-16 11:00:00,27.95,27.96,27.94,27.96,3200.0,16.1211,16.1269,16.1154,16.1269,3200.0
2007-03-16 11:10:00,27.96,27.98,27.94,27.94,9300.0,16.1269,16.1384,16.1154,16.1154,9300.0
2007-03-16 11:20:00,27.94,27.98,27.94,27.95,7100.0,16.1154,16.1384,16.1154,16.1211,7100.0
2007-03-16 11:30:00,27.95,27.95,27.89,27.89,3600.0,16.1211,16.1211,16.0865,16.0865,3600.0
2007-03-16 11:40:00,27.9,27.92,27.9,27.9,5700.0,16.0923,16.1038,16.0923,16.0923,5700.0
2007-03-16 11:50:00,27.91,27.96,27.89,27.89,9800.0,16.098,16.1269,16.0865,16.0865,9800.0
2007-03-16 12:00:00,27.89,27.91,27.89,27.9,2800.0,16.0865,16.098,16.0865,16.0923,2800.0
2007-03-16 12:10:00,27.9,27.93,27.9,27.93,3000.0,16.0923,16.1096,16.0923,16.1096,3000.0
2007-03-16 12:20:00,27.93,27.94,27.92,27.93,2600.0,16.1096,16.1154,16.1038,16.1096,2600.0
2007-03-16 12:30:00,27.93,27.93,27.91,27.93,1700.0,16.1096,16.1096,16.098,16.1096,1700.0
2007-03-16 12:40:00,27.92,27.94,27.89,27.9,6400.0,16.1038,16.1154,16.0865,16.0923,6400.0
2007-03-16 12:50:00,27.9,27.93,27.89,27.91,3700.0,16.0923,16.1096,16.0865,16.098,3700.0
2007-03-16 13:00:00,27.92,27.93,27.89,27.89,1900.0,16.1038,16.1096,16.0865,16.0865,1900.0
2007-03-16 13:10:00,27.9,27.92,27.9,27.91,3900.0,16.0923,16.1038,16.0923,16.098,3900.0
2007-03-16 13:20:00,27.92,27.97,27.92,27.97,6400.0,16.1038,16.1327,16.1038,16.1327,6400.0
2007-03-16 13:30:00,27.97,27.97,27.95,27.95,3000.0,16.1327,16.1327,16.1211,16.1211,3000.0
2007-03-16 13:40:00,27.95,27.97,27.89,27.91,10500.0,16.1211,16.1327,16.0865,16.098,10500.0
2007-03-16 13:50:00,27.92,27.97,27.92,27.95,4400.0,16.1038,16.1327,16.1038,16.1211,4400.0
2007-03-16 14:00:00,27.94,27.94,27.91,27.91,2500.0,16.1154,16.1154,16.098,16.098,2500.0
2007-03-16 14:10:00,27.91,27.91,27.9,27.91,3500.0,16.098,16.098,16.0923,16.098,3500.0
2007-03-16 14:20:00,27.9,27.91,27.88,27.89,5000.0,16.0923,16.098,16.0807,16.0865,5000.0
2007-03-16 14:30:00,27.88,27.89,27.84,27.89,5700.0,16.0807,16.0865,16.0577,16.0865,5700.0
2007-03-16 14:40:00,27.86,27.88,27.86,27.88,2600.0,16.0692,16.0807,16.0692,16.0807,2600.0
2007-03-16 14:50:00,27.88,27.88,27.86,27.87,4000.0,16.0807,16.0807,16.0692,16.075,4000.0
2007-03-16 15:00:00,27.87,27.87,27.85,27.85,2600.0,16.075,16.075,16.0634,16.0634,2600.0
2007-03-16 15:10:00,27.86,27.89,27.85,27.88,8600.0,16.0692,16.0865,16.0634,16.0807,8600.0
2007-03-16 15:20:00,27.89,27.89,27.86,27.87,6100.0,16.0865,16.0865,16.0692,16.075,6100.0
2007-03-16 15:30:00,27.87,27.89,27.87,27.89,9500.0,16.075,16.0865,16.075,16.0865,9500.0
2007-03-16 15:40:00,27.89,27.91,27.88,27.91,12800.0,16.0865,16.098,16.0807,16.098,12800.0
2007-03-16 15:50:00,27.92,27.92,27.88,27.88,20000.0,16.1038,16.1038,16.0807,16.0807,20000.0
2007-03-19 09:30:00,27.95,28.04,27.94,28.03,10600.0,16.1211,16.173,16.1154,16.1673,10600.0
2007-03-19 09:40:00,28.04,28.05,28.0,28.0,7800.0,16.173,16.1788,16.15,16.15,7800.0
2007-03-19 09:50:00,27.98,27.98,27.88,27.88,5300.0,16.1384,16.1384,16.0807,16.0807,5300.0
2007-03-19 10:00:00,27.88,27.89,27.85,27.86,4700.0,16.0807,16.0865,16.0634,16.0692,4700.0
2007-03-19 10:10:00,27.86,27.86,27.86,27.86,100.0,16.0692,16.0692,16.0692,16.0692,100.0
2007-03-19 10:20:00,27.84,27.86,27.84,27.86,7200.0,16.0577,16.0692,16.0577,16.0692,7200.0
2007-03-19 10:30:00,27.86,27.89,27.86,27.88,13300.0,16.0692,16.0865,16.0692,16.0807,13300.0
2007-03-19 10:40:00,27.89,27.9,27.88,27.9,7300.0,16.0865,16.0923,16.0807,16.0923,7300.0
2007-03-19 10:50:00,27.9,27.99,27.9,27.95,9200.0,16.0923,16.1442,16.0923,16.1211,9200.0
2007-03-19 11:00:00,27.93,27.96,27.93,27.95,28300.0,16.1096,16.1269,16.1096,16.1211,28300.0
2007-03-19 11:10:00,27.95,27.95,27.92,27.93,4300.0,16.1211,16.1211,16.1038,16.1096,4300.0
2007-03-19 11:20:00,27.93,27.94,27.93,27.94,5400.0,16.1096,16.1154,16.1096,16.1154,5400.0
2007-03-19 11:30:00,27.93,27.96,27.92,27.96,6400.0,16.1096,16.1269,16.1038,16.1269,6400.0
2007-03-19 11:40:00,27.96,27.96,27.95,27.95,1500.0,16.1269,16.1269,16.1211,16.1211,1500.0
2007-03-19 11:50:00,27.95,27.96,27.92,27.92,7800.0,16.1211,16.1269,16.1038,16.1038,7800.0
2007-03-19 12:00:00,27.93,27.93,27.92,27.92,2000.0,16.1096,16.1096,16.1038,16.1038,2000.0
2007-03-19 12:10:00,27.92,27.92,27.91,27.91,2200.0,16.1038,16.1038,16.098,16.098,2200.0
2007-03-19 12:20:00,27.92,27.92,27.9,27.92,1300.0,16.1038,16.1038,16.0923,16.1038,1300.0
2007-03-19 12:30:00,27.92,27.92,27.91,27.92,1700.0,16.1038,16.1038,16.098,16.1038,1700.0
2007-03-19 12:40:00,27.92,27.92,27.91,27.92,1200.0,16.1038,16.1038,16.098,16.1038,1200.0
2007-03-19 12:50:00,27.92,27.92,27.9,27.92,6300.0,16.1038,16.1038,16.0923,16.1038,6300.0
2007-03-19 13:00:00,27.92,27.92,27.9,27.91,4000.0,16.1038,16.1038,16.0923,16.098,4000.0
2007-03-19 13:10:00,27.9,27.91,27.9,27.91,4400.0,16.0923,16.098,16.0923,16.098,4400.0
2007-03-19 13:20:00,27.91,27.91,27.9,27.91,9900.0,16.098,16.098,16.0923,16.098,9900.0
2007-03-19 13:30:00,27.91,27.91,27.9,27.91,8500.0,16.098,16.098,16.0923,16.098,8500.0
2007-03-19 13:40:00,27.91,27.96,27.91,27.95,9800.0,16.098,16.1269,16.098,16.1211,9800.0
2007-03-19 13:50:00,27.96,27.96,27.92,27.92,2600.0,16.1269,16.1269,16.1038,16.1038,2600.0
2007-03-19 14:00:00,27.93,27.93,27.91,27.91,2700.0,16.1096,16.1096,16.098,16.098,2700.0
2007-03-19 14:10:00,27.91,27.92,27.91,27.92,4200.0,16.098,16.1038,16.098,16.1038,4200.0
2007-03-19 14:20:00,27.91,27.91,27.88,27.88,2700.0,16.098,16.098,16.0807,16.0807,2700.0
2007-03-19 14:30:00,27.88,27.89,27.86,27.87,9100.0,16.0807,16.0865,16.0692,16.075,9100.0
2007-03-19 14:40:00,27.87,27.87,27.8,27.82,40000.0,16.075,16.075,16.0346,16.0461,40000.0
2007-03-19 14:50:00,27.82,27.83,27.8,27.8,22900.0,16.0461,16.0519,16.0346,16.0346,22900.0
2007-03-19 15:00:00,27.81,27.81,27.78,27.78,12600.0,16.0404,16.0404,16.0231,16.0231,12600.0
2007-03-19 15:10:00,27.78,27.79,27.73,27.75,35100.0,16.0231,16.0288,15.9942,16.0058,35100.0
2007-03-19 15:20:00,27.76,27.78,27.71,27.72,30700.0,16.0115,16.0231,15.9827,15.9885,30700.0
2007-03-19 15:30:00,27.72,27.75,27.71,27.73,35100.0,15.9885,16.0058,15.9827,15.9942,35100.0
2007-03-19 15:40:00,27.74,27.75,27.7,27.72,54100.0,16.0,16.0058,15.9769,15.9885,54100.0
2007-03-19 15:50:00,27.72,27.78,27.71,27.78,31200.0,15.9885,16.0231,15.9827,16.0231,31200.0
2007-03-20 09:30:00,27.82,27.93,27.81,27.9,17200.0,16.0461,16.1096,16.0404,16.0923,17200.0
2007-03-20 09:40:00,27.9,27.91,27.83,27.9,5600.0,16.0923,16.098,16.0519,16.0923,5600.0
2007-03-20 09:50:00,27.88,27.88,27.82,27.86,7300.0,16.0807,16.0807,16.0461,16.0692,7300.0
2007-03-20 10:00:00,27.85,27.86,27.82,27.86,6200.0,16.0634,16.0692,16.0461,16.0692,6200.0
2007-03-20 10:10:00,27.86,27.89,27.85,27.86,5400.0,16.0692,16.0865,16.0634,16.0692,5400.0
2007-03-20 10:20:00,27.86,27.91,27.85,27.9,7800.0,16.0692,16.098,16.0634,16.0923,7800.0
2007-03-20 10:30:00,27.88,27.9,27.86,27.86,5500.0,16.0807,16.0923,16.0692,16.0692,5500.0
2007-03-20 10:40:00,27.84,27.85,27.8,27.81,18800.0,16.0577,16.0634,16.0346,16.0404,18800.0
2007-03-20 10:50:00,27.82,27.86,27.8,27.85,26200.0,16.0461,16.0692,16.0346,16.0634,26200.0
2007-03-20 11:00:00,27.83,27.88,27.8,27.84,16400.0,16.0519,16.0807,16.0346,16.0577,16400.0
2007-03-20 11:10:00,27.84,27.87,27.84,27.85,10900.0,16.0577,16.075,16.0577,16.0634,10900.0
2007-03-20 11:20:00,27.86,27.88,27.85,27.86,9400.0,16.0692,16.0807,16.0634,16.0692,9400.0
2007-03-20 11:30:00,27.86,27.86,27.81,27.82,8400.0,16.0692,16.0692,16.0404,16.0461,8400.0
2007-03-20 11:40:00,27.81,27.86,27.81,27.86,10100.0,16.0404,16.0692,16.0404,16.0692,10100.0
2007-03-20 11:50:00,27.85,27.91,27.84,27.9,49100.0,16.0634,16.098,16.0577,16.0923,49100.0
2007-03-20 12:00:00,27.9,27.93,27.89,27.92,21000.0,16.0923,16.1096,16.0865,16.1038,21000.0
2007-03-20 12:10:00,27.92,27.92,27.84,27.87,18800.0,16.1038,16.1038,16.0577,16.075,18800.0
2007-03-20 12:20:00,27.88,27.95,27.87,27.95,12600.0,16.0807,16.1211,16.075,16.1211,12600.0
2007-03-20 12:30:00,27.95,27.98,27.92,27.92,12200.0,16.1211,16.1384,16.1038,16.1038,12200.0
2007-03-20 12:40:00,27.91,27.92,27.89,27.9,9300.0,16.098,16.1038,16.0865,16.0923,9300.0
2007-03-20 12:50:00,27.9,27.92,27.89,27.91,5400.0,16.0923,16.1038,16.0865,16.098,5400.0
2007-03-20 13:00:00,27.92,27.92,27.9,27.9,6500.0,16.1038,16.1038,16.0923,16.0923,6500.0
2007-03-20 13:10:00,27.89,27.91,27.89,27.9,7700.0,16.0865,16.098,16.0865,16.0923,7700.0
2007-03-20 13:20:00,27.89,27.89,27.86,27.89,5200.0,16.0865,16.0865,16.0692,16.0865,5200.0
2007-03-20 13:30:00,27.9,27.92,27.87,27.87,16300.0,16.0923,16.1038,16.075,16.075,16300.0
2007-03-20 13:40:00,27.86,27.91,27.85,27.91,14400.0,16.0692,16.098,16.0634,16.098,14400.0
2007-03-20 13:50:00,27.92,27.93,27.89,27.92,10700.0,16.1038,16.1096,16.0865,16.1038,10700.0
2007-03-20 14:00:00,27.92,27.98,27.92,27.95,12800.0,16.1038,16.1384,16.1038,16.1211,12800.0
2007-03-20 14:10:00,27.96,27.99,27.96,27.96,17300.0,16.1269,16.1442,16.1269,16.1269,17300.0
2007-03-20 14:20:00,27.96,27.97,27.92,27.96,8600.0,16.1269,16.1327,16.1038,16.1269,8600.0
2007-03-20 14:30:00,27.96,27.98,27.95,27.97,10700.0,16.1269,16.1384,16.1211,16.1327,10700.0
2007-03-20 14:40:00,27.97,27.97,27.93,27.97,11000.0,16.1327,16.1327,16.1096,16.1327,11000.0
2007-03-20 14:50:00,27.97,27.98,27.95,27.97,9500.0,16.1327,16.1384,16.1211,16.1327,9500.0
2007-03-20 15:00:00,27.97,27.98,27.94,27.98,14600.0,16.1327,16.1384,16.1154,16.1384,14600.0
2007-03-20 15:10:00,28.0,28.01,27.96,28.0,17700.0,16.15,16.1557,16.1269,16.15,17700.0
2007-03-20 15:20:00,28.0,28.01,27.95,27.98,17400.0,16.15,16.1557,16.1211,16.1384,17400.0
2007-03-20 15:30:00,27.98,28.01,27.95,27.96,17100.0,16.1384,16.1557,16.1211,16.1269,17100.0
2007-03-20 15:40:00,27.96,27.96,27.9,27.94,13500.0,16.1269,16.1269,16.0923,16.1154,13500.0
2007-03-20 15:50:00,27.95,27.97,27.9,27.95,64800.0,16.1211,16.1327,16.0923,16.1211,64800.0
2007-03-21 09:30:00,28.0,28.06,27.9,28.01,9100.0,16.15,16.1846,16.0923,16.1557,9100.0
2007-03-21 09:40:00,28.0,28.04,27.98,28.0,5000.0,16.15,16.173,16.1384,16.15,5000.0
2007-03-21 09:50:00,28.01,28.01,27.91,27.91,21900.0,16.1557,16.1557,16.098,16.098,21900.0
2007-03-21 10:00:00,27.92,27.93,27.84,27.88,4500.0,16.1038,16.1096,16.0577,16.0807,4500.0
2007-03-21 10:10:00,27.89,27.95,27.88,27.92,4600.0,16.0865,16.1211,16.0807,16.1038,4600.0
2007-03-21 10:20:00,27.92,27.92,27.87,27.87,7900.0,16.1038,16.1038,16.075,16.075,7900.0
2007-03-21 10:30:00,27.88,27.88,27.81,27.84,10900.0,16.0807,16.0807,16.0404,16.0577,10900.0
2007-03-21 10:40:00,27.84,27.91,27.84,27.9,3500.0,16.0577,16.098,16.0577,16.0923,3500.0
2007-03-21 10:50:00,27.92,27.97,27.92,27.96,5200.0,16.1038,16.1327,16.1038,16.1269,5200.0
2007-03-21 11:00:00,27.97,27.98,27.96,27.97,10600.0,16.1327,16.1384,16.1269,16.1327,10600.0
2007-03-21 11:10:00,27.98,27.98,27.94,27.94,7000.0,16.1384,16.1384,16.1154,16.1154,7000.0
2007-03-21 11:20:00,27.93,27.94,27.91,27.94,4900.0,16.1096,16.1154,16.098,16.1154,4900.0
2007-03-21 11:30:00,27.93,27.93,27.91,27.93,4600.0,16.1096,16.1096,16.098,16.1096,4600.0
2007-03-21 11:40:00,27.93,27.95,27.9,27.91,3500.0,16.1096,16.1211,16.0923,16.098,3500.0
2007-03-21 11:50:00,27.91,27.92,27.91,27.92,5600.0,16.098,16.1038,16.098,16.1038,5600.0
2007-03-21 12:00:00,27.92,27.92,27.9,27.91,8200.0,16.1038,16.1038,16.0923,16.098,8200.0
2007-03-21 12:10:00,27.91,27.91,27.9,27.91,2000.0,16.098,16.098,16.0923,16.098,2000.0
2007-03-21 12:20:00,27.91,27.92,27.91,27.92,4500.0,16.098,16.1038,16.098,16.1038,4500.0
2007-03-21 12:30:00,27.91,27.93,27.91,27.93,3500.0,16.098,16.1096,16.098,16.1096,3500.0
2007-03-21 12:40:00,27.92,27.93,27.89,27.89,10600.0,16.1038,16.1096,16.0865,16.0865,10600.0
2007-03-21 12:50:00,27.9,27.93,27.9,27.93,4400.0,16.0923,16.1096,16.0923,16.1096,4400.0
2007-03-21 13:00:00,27.93,27.93,27.89,27.9,10300.0,16.1096,16.1096,16.0865,16.0923,10300.0
2007-03-21 13:10:00,27.9,27.93,27.9,27.91,10400.0,16.0923,16.1096,16.0923,16.098,10400.0
2007-03-21 13:20:00,27.92,27.92,27.92,27.92,1700.0,16.1038,16.1038,16.1038,16.1038,1700.0
2007-03-21 13:30:00,27.92,27.93,27.9,27.92,5500.0,16.1038,16.1096,16.0923,16.1038,5500.0
2007-03-21 13:40:00,27.92,27.94,27.91,27.91,10400.0,16.1038,16.1154,16.098,16.098,10400.0
2007-03-21 13:50:00,27.93,27.94,27.91,27.93,21500.0,16.1096,16.1154,16.098,16.1096,21500.0
2007-03-21 14:00:00,27.93,27.98,27.91,27.98,14500.0,16.1096,16.1384,16.098,16.1384,14500.0
2007-03-21 14:10:00,27.99,28.12,27.97,28.1,18000.0,16.1442,16.2192,16.1327,16.2076,18000.0
2007-03-21 14:20:00,28.09,28.22,28.08,28.2,21600.0,16.2019,16.2769,16.1961,16.2653,21600.0
2007-03-21 14:30:00,28.2,28.24,28.2,28.2,75300.0,16.2653,16.2884,16.2653,16.2653,75300.0
2007-03-21 14:40:00,28.2,28.23,28.18,28.22,48100.0,16.2653,16.2826,16.2538,16.2769,48100.0
2007-03-21 14:50:00,28.22,28.33,28.22,28.33,20300.0,16.2769,16.3403,16.2769,16.3403,20300.0
2007-03-21 15:00:00,28.31,28.31,28.27,28.28,22500.0,16.3288,16.3288,16.3057,16.3115,22500.0
2007-03-21 15:10:00,28.28,28.3,28.19,28.2,74300.0,16.3115,16.323,16.2595,16.2653,74300.0
2007-03-21 15:20:00,28.19,28.22,28.14,28.15,38800.0,16.2595,16.2769,16.2307,16.2365,38800.0
2007-03-21 15:30:00,28.16,28.19,28.13,28.14,39200.0,16.2422,16.2595,16.2249,16.2307,39200.0
2007-03-21 15:40:00,28.13,28.18,28.13,28.17,45100.0,16.2249,16.2538,16.2249,16.248,45100.0
2007-03-21 15:50:00,28.16,28.18,28.1,28.15,164000.0,16.2422,16.2538,16.2076,16.2365,164000.0
2007-03-22 09:30:00,28.7,28.98,28.23,28.44,27500.0,16.5537,16.7152,16.2826,16.4037,27500.0
2007-03-22 09:40:00,28.44,28.48,28.35,28.36,21100.0,16.4037,16.4268,16.3518,16.3576,21100.0
2007-03-22 09:50:00,28.36,28.39,28.29,28.29,15400.0,16.3576,16.3749,16.3172,16.3172,15400.0
2007-03-22 10:00:00,28.3,28.32,28.19,28.21,28900.0,16.323,16.3345,16.2595,16.2711,28900.0
2007-03-22 10:10:00,28.2,28.31,28.14,28.31,15300.0,16.2653,16.3288,16.2307,16.3288,15300.0
2007-03-22 10:20:00,28.31,28.31,28.23,28.23,8200.0,16.3288,16.3288,16.2826,16.2826,8200.0
2007-03-22 10:30:00,28.24,28.28,28.2,28.24,21000.0,16.2884,16.3115,16.2653,16.2884,21000.0
2007-03-22 10:40:00,28.24,28.28,28.24,28.25,9100.0,16.2884,16.3115,16.2884,16.2942,9100.0
2007-03-22 10:50:00,28.25,28.26,28.16,28.17,120700.0,16.2942,16.2999,16.2422,16.248,120700.0
2007-03-22 11:00:00,28.16,28.19,28.13,28.18,18100.0,16.2422,16.2595,16.2249,16.2538,18100.0
2007-03-22 11:10:00,28.18,28.18,28.17,28.18,4900.0,16.2538,16.2538,16.248,16.2538,4900.0
2007-03-22 11:20:00,28.18,28.19,28.17,28.19,10200.0,16.2538,16.2595,16.248,16.2595,10200.0
2007-03-22 11:30:00,28.2,28.21,28.17,28.18,6000.0,16.2653,16.2711,16.248,16.2538,6000.0
2007-03-22 11:40:00,28.18,28.18,28.12,28.14,10700.0,16.2538,16.2538,16.2192,16.2307,10700.0
2007-03-22 11:50:00,28.13,28.2,28.13,28.2,6200.0,16.2249,16.2653,16.2249,16.2653,6200.0
2007-03-22 12:00:00,28.2,28.22,28.18,28.2,12300.0,16.2653,16.2769,16.2538,16.2653,12300.0
2007-03-22 12:10:00,28.19,28.22,28.17,28.22,9300.0,16.2595,16.2769,16.248,16.2769,9300.0
2007-03-22 12:20:00,28.23,28.24,28.18,28.19,6900.0,16.2826,16.2884,16.2538,16.2595,6900.0
2007-03-22 12:30:00,28.19,28.22,28.14,28.19,10600.0,16.2595,16.2769,16.2307,16.2595,10600.0
2007-03-22 12:40:00,28.18,28.19,28.15,28.16,5300.0,16.2538,16.2595,16.2365,16.2422,5300.0
2007-03-22 12:50:00,28.16,28.17,28.12,28.13,9900.0,16.2422,16.248,16.2192,16.2249,9900.0
2007-03-22 13:00:00,28.13,28.14,28.08,28.11,13900.0,16.2249,16.2307,16.1961,16.2134,13900.0
2007-03-22 13:10:00,28.1,28.12,28.09,28.12,10600.0,16.2076,16.2192,16.2019,16.2192,10600.0
2007-03-22 13:20:00,28.11,28.11,28.07,28.08,13500.0,16.2134,16.2134,16.1903,16.1961,13500.0
2007-03-22 13:30:00,28.09,28.1,28.06,28.1,15500.0,16.2019,16.2076,16.1846,16.2076,15500.0
2007-03-22 13:40:00,28.1,28.2,28.1,28.19,13900.0,16.2076,16.2653,16.2076,16.2595,13900.0
2007-03-22 13:50:00,28.19,28.22,28.19,28.2,10100.0,16.2595,16.2769,16.2595,16.2653,10100.0
2007-03-22 14:00:00,28.2,28.27,28.2,28.27,9700.0,16.2653,16.3057,16.2653,16.3057,9700.0
2007-03-22 14:10:00,28.27,28.29,28.26,28.29,10600.0,16.3057,16.3172,16.2999,16.3172,10600.0
2007-03-22 14:20:00,28.28,28.29,28.27,28.28,6000.0,16.3115,16.3172,16.3057,16.3115,6000.0
2007-03-22 14:30:00,28.28,28.3,28.27,28.29,17700.0,16.3115,16.323,16.3057,16.3172,17700.0
2007-03-22 14:40:00,28.29,28.3,28.29,28.3,10900.0,16.3172,16.323,16.3172,16.323,10900.0
2007-03-22 14:50:00,28.31,28.32,28.27,28.32,12600.0,16.3288,16.3345,16.3057,16.3345,12600.0
2007-03-22 15:00:00,28.32,28.32,28.22,28.22,15900.0,16.3345,16.3345,16.2769,16.2769,15900.0
2007-03-22 15:10:00,28.22,28.25,28.22,28.25,4300.0,16.2769,16.2942,16.2769,16.2942,4300.0
2007-03-22 15:20:00,28.25,28.27,28.24,28.26,9700.0,16.2942,16.3057,16.2884,16.2999,9700.0
2007-03-22 15:30:00,28.24,28.25,28.21,28.24,11000.0,16.2884,16.2942,16.2711,16.2884,11000.0
2007-03-22 15:40:00,28.25,28.27,28.24,28.27,7100.0,16.2942,16.3057,16.2884,16.3057,7100.0
2007-03-22 15:50:00,28.27,28.31,28.26,28.31,25300.0,16.3057,16.3288,16.2999,16.3288,25300.0
2007-03-23 09:30:00,28.38,28.49,28.3,28.48,15300.0,16.3691,16.4326,16.323,16.4268,15300.0
2007-03-23 09:40:00,28.46,28.48,28.44,28.45,3900.0,16.4153,16.4268,16.4037,16.4095,3900.0
2007-03-23 09:50:00,28.44,28.45,28.4,28.45,14700.0,16.4037,16.4095,16.3807,16.4095,14700.0
2007-03-23 10:00:00,28.45,28.54,28.45,28.5,14300.0,16.4095,16.4614,16.4095,16.4384,14300.0
2007-03-23 10:10:00,28.51,28.52,28.49,28.49,2700.0,16.4441,16.4499,16.4326,16.4326,2700.0
2007-03-23 10:20:00,28.5,28.51,28.46,28.51,16300.0,16.4384,16.4441,16.4153,16.4441,16300.0
2007-03-23 10:30:00,28.51,28.52,28.49,28.52,59500.0,16.4441,16.4499,16.4326,16.4499,59500.0
2007-03-23 10:40:00,28.52,28.54,28.51,28.54,6800.0,16.4499,16.4614,16.4441,16.4614,6800.0
2007-03-23 10:50:00,28.53,28.54,28.53,28.53,2800.0,16.4557,16.4614,16.4557,16.4557,2800.0
2007-03-23 11:00:00,28.53,28.54,28.52,28.54,5300.0,16.4557,16.4614,16.4499,16.4614,5300.0
2007-03-23 11:10:00,28.53,28.58,28.52,28.57,13900.0,16.4557,16.4845,16.4499,16.4787,13900.0
2007-03-23 11:20:00,28.58,28.6,28.57,28.6,7700.0,16.4845,16.496,16.4787,16.496,7700.0
2007-03-23 11:30:00,28.6,28.63,28.6,28.61,8300.0,16.496,16.5133,16.496,16.5018,8300.0
2007-03-23 11:40:00,28.62,28.62,28.6,28.6,5200.0,16.5076,16.5076,16.496,16.496,5200.0
2007-03-23 11:50:00,28.6,28.63,28.6,28.62,5300.0,16.496,16.5133,16.496,16.5076,5300.0
2007-03-23 12:00:00,28.62,28.64,28.62,28.64,6400.0,16.5076,16.5191,16.5076,16.5191,6400.0
2007-03-23 12:10:00,28.63,28.67,28.63,28.66,10400.0,16.5133,16.5364,16.5133,16.5306,10400.0
2007-03-23 12:20:00,28.67,28.71,28.67,28.7,9600.0,16.5364,16.5595,16.5364,16.5537,9600.0
2007-03-23 12:30:00,28.69,28.71,28.69,28.7,8200.0,16.5479,16.5595,16.5479,16.5537,8200.0
2007-03-23 12:40:00,28.71,28.71,28.69,28.7,17300.0,16.5595,16.5595,16.5479,16.5537,17300.0
2007-03-23 12:50:00,28.69,28.7,28.67,28.67,2700.0,16.5479,16.5537,16.5364,16.5364,2700.0
2007-03-23 13:00:00,28.67,28.69,28.65,28.69,9800.0,16.5364,16.5479,16.5249,16.5479,9800.0
2007-03-23 13:10:00,28.68,28.68,28.66,28.67,14900.0,16.5422,16.5422,16.5306,16.5364,14900.0
2007-03-23 13:20:00,28.67,28.69,28.66,28.67,7400.0,16.5364,16.5479,16.5306,16.5364,7400.0
2007-03-23 13:30:00,28.68,28.69,28.66,28.67,8700.0,16.5422,16.5479,16.5306,16.5364,8700.0
2007-03-23 13:40:00,28.67,28.71,28.67,28.68,12300.0,16.5364,16.5595,16.5364,16.5422,12300.0
2007-03-23 13:50:00,28.68,28.69,28.66,28.67,9500.0,16.5422,16.5479,16.5306,16.5364,9500.0
2007-03-23 14:00:00,28.67,28.69,28.66,28.67,7800.0,16.5364,16.5479,16.5306,16.5364,7800.0
2007-03-23 14:10:00,28.67,28.68,28.63,28.64,15000.0,16.5364,16.5422,16.5133,16.5191,15000.0
2007-03-23 14:20:00,28.63,28.63,28.6,28.61,3800.0,16.5133,16.5133,16.496,16.5018,3800.0
2007-03-23 14:30:00,28.61,28.63,28.6,28.63,11100.0,16.5018,16.5133,16.496,16.5133,11100.0
2007-03-23 14:40:00,28.61,28.62,28.6,28.6,8400.0,16.5018,16.5076,16.496,16.496,8400.0
2007-03-23 14:50:00,28.6,28.61,28.6,28.6,9500.0,16.496,16.5018,16.496,16.496,9500.0
2007-03-23 15:00:00,28.59,28.61,28.59,28.61,13200.0,16.4903,16.5018,16.4903,16.5018,13200.0
2007-03-23 15:10:00,28.61,28.63,28.61,28.62,11700.0,16.5018,16.5133,16.5018,16.5076,11700.0
2007-03-23 15:20:00,28.62,28.64,28.6,28.63,26700.0,16.5076,16.5191,16.496,16.5133,26700.0
2007-03-23 15:30:00,28.63,28.63,28.57,28.61,32500.0,16.5133,16.5133,16.4787,16.5018,32500.0
2007-03-23 15:40:00,28.61,28.62,28.6,28.61,20000.0,16.5018,16.5076,16.496,16.5018,20000.0
2007-03-23 15:50:00,28.61,28.62,28.59,28.61,18500.0,16.5018,16.5076,16.4903,16.5018,18500.0
2007-03-26 09:30:00,28.63,28.72,28.52,28.6,7700.0,16.5133,16.5652,16.4499,16.496,7700.0
2007-03-26 09:40:00,28.6,28.65,28.59,28.64,13200.0,16.496,16.5249,16.4903,16.5191,13200.0
2007-03-26 09:50:00,28.63,28.65,28.63,28.63,4200.0,16.5133,16.5249,16.5133,16.5133,4200.0
2007-03-26 10:00:00,28.61,28.61,28.43,28.43,15000.0,16.5018,16.5018,16.398,16.398,15000.0
2007-03-26 10:10:00,28.44,28.53,28.43,28.52,15500.0,16.4037,16.4557,16.398,16.4499,15500.0
2007-03-26 10:20:00,28.51,28.51,28.42,28.48,10700.0,16.4441,16.4441,16.3922,16.4268,10700.0
2007-03-26 10:30:00,28.49,28.54,28.48,28.54,5400.0,16.4326,16.4614,16.4268,16.4614,5400.0
2007-03-26 10:40:00,28.54,28.62,28.54,28.6,14500.0,16.4614,16.5076,16.4614,16.496,14500.0
2007-03-26 10:50:00,28.61,28.62,28.59,28.61,4500.0,16.5018,16.5076,16.4903,16.5018,4500.0
2007-03-26 11:00:00,28.61,28.61,28.46,28.46,12000.0,16.5018,16.5018,16.4153,16.4153,12000.0
2007-03-26 11:10:00,28.46,28.49,28.44,28.49,8800.0,16.4153,16.4326,16.4037,16.4326,8800.0
2007-03-26 11:20:00,28.49,28.54,28.49,28.54,10000.0,16.4326,16.4614,16.4326,16.4614,10000.0
2007-03-26 11:30:00,28.54,28.55,28.52,28.54,12400.0,16.4614,16.4672,16.4499,16.4614,12400.0
2007-03-26 11:40:00,28.55,28.55,28.51,28.52,5400.0,16.4672,16.4672,16.4441,16.4499,5400.0
2007-03-26 11:50:00,28.52,28.52,28.51,28.52,7100.0,16.4499,16.4499,16.4441,16.4499,7100.0
2007-03-26 12:00:00,28.51,28.52,28.51,28.52,7800.0,16.4441,16.4499,16.4441,16.4499,7800.0
2007-03-26 12:10:00,28.51,28.51,28.5,28.51,6000.0,16.4441,16.4441,16.4384,16.4441,6000.0
2007-03-26 12:20:00,28.51,28.56,28.51,28.55,7700.0,16.4441,16.473,16.4441,16.4672,7700.0
2007-03-26 12:30:00,28.56,28.57,28.55,28.56,7900.0,16.473,16.4787,16.4672,16.473,7900.0
2007-03-26 12:40:00,28.57,28.58,28.56,28.57,5600.0,16.4787,16.4845,16.473,16.4787,5600.0
2007-03-26 12:50:00,28.57,28.58,28.56,28.58,3700.0,16.4787,16.4845,16.473,16.4845,3700.0
2007-03-26 13:00:00,28.58,28.59,28.58,28.59,6500.0,16.4845,16.4903,16.4845,16.4903,6500.0
2007-03-26 13:10:00,28.59,28.6,28.59,28.6,9600.0,16.4903,16.496,16.4903,16.496,9600.0
2007-03-26 13:20:00,28.6,28.62,28.59,28.61,5700.0,16.496,16.5076,16.4903,16.5018,5700.0
2007-03-26 13:30:00,28.61,28.62,28.6,28.6,5500.0,16.5018,16.5076,16.496,16.496,5500.0
2007-03-26 13:40:00,28.6,28.6,28.58,28.58,10600.0,16.496,16.496,16.4845,16.4845,10600.0
2007-03-26 13:50:00,28.58,28.59,28.58,28.59,6500.0,16.4845,16.4903,16.4845,16.4903,6500.0
2007-03-26 14:00:00,28.59,28.64,28.59,28.62,6900.0,16.4903,16.5191,16.4903,16.5076,6900.0
2007-03-26 14:10:00,28.63,28.63,28.6,28.6,7700.0,16.5133,16.5133,16.496,16.496,7700.0
2007-03-26 14:20:00,28.6,28.61,28.58,28.59,8800.0,16.496,16.5018,16.4845,16.4903,8800.0
2007-03-26 14:30:00,28.59,28.59,28.57,28.57,8000.0,16.4903,16.4903,16.4787,16.4787,8000.0
2007-03-26 14:40:00,28.58,28.59,28.57,28.58,9700.0,16.4845,16.4903,16.4787,16.4845,9700.0
2007-03-26 14:50:00,28.59,28.59,28.58,28.59,14300.0,16.4903,16.4903,16.4845,16.4903,14300.0
2007-03-26 15:00:00,28.59,28.6,28.57,28.59,13700.0,16.4903,16.496,16.4787,16.4903,13700.0
2007-03-26 15:10:00,28.58,28.6,28.58,28.58,16500.0,16.4845,16.496,16.4845,16.4845,16500.0
2007-03-26 15:20:00,28.58,28.58,28.55,28.57,16300.0,16.4845,16.4845,16.4672,16.4787,16300.0
2007-03-26 15:30:00,28.56,28.59,28.32,28.55,33500.0,16.473,16.4903,16.3345,16.4672,33500.0
2007-03-26 15:40:00,28.55,28.64,28.55,28.63,25300.0,16.4672,16.5191,16.4672,16.5133,25300.0
2007-03-26 15:50:00,28.64,28.65,28.61,28.62,43700.0,16.5191,16.5249,16.5018,16.5076,43700.0
2007-03-27 09:30:00,28.51,28.56,28.5,28.51,8100.0,16.4441,16.473,16.4384,16.4441,8100.0
2007-03-27 09:40:00,28.52,28.65,28.51,28.64,5500.0,16.4499,16.5249,16.4441,16.5191,5500.0
2007-03-27 09:50:00,28.64,28.65,28.57,28.57,4400.0,16.5191,16.5249,16.4787,16.4787,4400.0
2007-03-27 10:00:00,28.58,28.61,28.57,28.57,5000.0,16.4845,16.5018,16.4787,16.4787,5000.0
2007-03-27 10:10:00,28.57,28.6,28.54,28.59,112600.0,16.4787,16.496,16.4614,16.4903,112600.0
2007-03-27 10:20:00,28.6,28.67,28.59,28.67,6200.0,16.496,16.5364,16.4903,16.5364,6200.0
2007-03-27 10:30:00,28.66,28.66,28.61,28.64,6800.0,16.5306,16.5306,16.5018,16.5191,6800.0
2007-03-27 10:40:00,28.64,28.66,28.64,28.66,4400.0,16.5191,16.5306,16.5191,16.5306,4400.0
2007-03-27 10:50:00,28.67,28.67,28.64,28.64,4700.0,16.5364,16.5364,16.5191,16.5191,4700.0
2007-03-27 11:00:00,28.63,28.63,28.58,28.59,700.0,16.5133,16.5133,16.4845,16.4903,700.0
2007-03-27 11:10:00,28.58,28.58,28.54,28.54,4200.0,16.4845,16.4845,16.4614,16.4614,4200.0
2007-03-27 11:20:00,28.53,28.53,28.47,28.47,7000.0,16.4557,16.4557,16.421,16.421,7000.0
2007-03-27 11:30:00,28.47,28.49,28.46,28.49,6200.0,16.421,16.4326,16.4153,16.4326,6200.0
2007-03-27 11:40:00,28.49,28.51,28.48,28.51,6000.0,16.4326,16.4441,16.4268,16.4441,6000.0
2007-03-27 11:50:00,28.51,28.53,28.51,28.53,3400.0,16.4441,16.4557,16.4441,16.4557,3400.0
2007-03-27 12:00:00,28.52,28.53,28.5,28.52,6100.0,16.4499,16.4557,16.4384,16.4499,6100.0
2007-03-27 12:10:00,28.52,28.52,28.45,28.47,8000.0,16.4499,16.4499,16.4095,16.421,8000.0
2007-03-27 12:20:00,28.47,28.47,28.45,28.46,4100.0,16.421,16.421,16.4095,16.4153,4100.0
2007-03-27 12:30:00,28.44,28.46,28.44,28.46,1800.0,16.4037,16.4153,16.4037,16.4153,1800.0
2007-03-27 12:40:00,28.46,28.46,28.43,28.44,2700.0,16.4153,16.4153,16.398,16.4037,2700.0
2007-03-27 12:50:00,28.43,28.43,28.42,28.42,3200.0,16.398,16.398,16.3922,16.3922,3200.0
2007-03-27 13:00:00,28.43,28.43,28.42,28.43,1500.0,16.398,16.398,16.3922,16.398,1500.0
2007-03-27 13:10:00,28.42,28.43,28.41,28.41,6200.0,16.3922,16.398,16.3864,16.3864,6200.0
2007-03-27 13:20:00,28.41,28.41,28.4,28.4,3100.0,16.3864,16.3864,16.3807,16.3807,3100.0
2007-03-27 13:30:00,28.4,28.41,28.38,28.38,6300.0,16.3807,16.3864,16.3691,16.3691,6300.0
2007-03-27 13:40:00,28.38,28.39,28.38,28.39,6500.0,16.3691,16.3749,16.3691,16.3749,6500.0
2007-03-27 13:50:00,28.4,28.4,28.38,28.39,4900.0,16.3807,16.3807,16.3691,16.3749,4900.0
2007-03-27 14:00:00,28.4,28.41,28.39,28.4,6600.0,16.3807,16.3864,16.3749,16.3807,6600.0
2007-03-27 14:10:00,28.39,28.4,28.38,28.4,1400.0,16.3749,16.3807,16.3691,16.3807,1400.0
2007-03-27 14:20:00,28.4,28.4,28.33,28.34,3500.0,16.3807,16.3807,16.3403,16.3461,3500.0
2007-03-27 14:30:00,28.35,28.36,28.34,28.36,9700.0,16.3518,16.3576,16.3461,16.3576,9700.0
2007-03-27 14:40:00,28.35,28.36,28.34,28.36,8500.0,16.3518,16.3576,16.3461,16.3576,8500.0
2007-03-27 14:50:00,28.36,28.39,28.36,28.39,9000.0,16.3576,16.3749,16.3576,16.3749,9000.0
2007-03-27 15:00:00,28.39,28.39,28.38,28.39,15300.0,16.3749,16.3749,16.3691,16.3749,15300.0
2007-03-27 15:10:00,28.39,28.48,28.39,28.47,27600.0,16.3749,16.4268,16.3749,16.421,27600.0
2007-03-27 15:20:00,28.47,28.47,28.46,28.46,7500.0,16.421,16.421,16.4153,16.4153,7500.0
2007-03-27 15:30:00,28.46,28.47,28.46,28.47,6400.0,16.4153,16.421,16.4153,16.421,6400.0
2007-03-27 15:40:00,28.47,28.47,28.46,28.47,9600.0,16.421,16.421,16.4153,16.421,9600.0
2007-03-27 15:50:00,28.47,28.48,28.45,28.48,35800.0,16.421,16.4268,16.4095,16.4268,35800.0
2007-03-28 09:30:00,28.26,28.36,28.26,28.36,6900.0,16.479,16.5373,16.479,16.5373,6900.0
2007-03-28 09:40:00,28.35,28.4,28.29,28.39,20300.0,16.5315,16.5606,16.4965,16.5548,20300.0
2007-03-28 09:50:00,28.39,28.4,28.32,28.34,13800.0,16.5548,16.5606,16.514,16.5256,13800.0
2007-03-28 10:00:00,28.34,28.35,28.32,28.35,12000.0,16.5256,16.5315,16.514,16.5315,12000.0
2007-03-28 10:10:00,28.35,28.35,28.32,28.32,7000.0,16.5315,16.5315,16.514,16.514,7000.0
2007-03-28 10:20:00,28.32,28.33,28.3,28.33,6800.0,16.514,16.5198,16.5023,16.5198,6800.0
2007-03-28 10:30:00,28.33,28.33,28.25,28.27,15300.0,16.5198,16.5198,16.4731,16.4848,15300.0
2007-03-28 10:40:00,28.26,28.27,28.18,28.2,8700.0,16.479,16.4848,16.4323,16.444,8700.0
2007-03-28 10:50:00,28.19,28.26,28.19,28.26,15400.0,16.4382,16.479,16.4382,16.479,15400.0
2007-03-28 11:00:00,28.26,28.28,28.22,28.28,15100.0,16.479,16.4906,16.4557,16.4906,15100.0
2007-03-28 11:10:00,28.28,28.33,28.26,28.3,10200.0,16.4906,16.5198,16.479,16.5023,10200.0
2007-03-28 11:20:00,28.3,28.3,28.22,28.25,11500.0,16.5023,16.5023,16.4557,16.4731,11500.0
2007-03-28 11:30:00,28.24,28.29,28.24,28.29,7800.0,16.4673,16.4965,16.4673,16.4965,7800.0
2007-03-28 11:40:00,28.28,28.29,28.26,28.26,2800.0,16.4906,16.4965,16.479,16.479,2800.0
2007-03-28 11:50:00,28.27,28.27,28.25,28.26,1000.0,16.4848,16.4848,16.4731,16.479,1000.0
2007-03-28 12:00:00,28.26,28.32,28.23,28.27,20900.0,16.479,16.514,16.4615,16.4848,20900.0
2007-03-28 12:10:00,28.27,28.31,28.27,28.31,5400.0,16.4848,16.5081,16.4848,16.5081,5400.0
2007-03-28 12:20:00,28.33,28.39,28.33,28.37,10800.0,16.5198,16.5548,16.5198,16.5431,10800.0
2007-03-28 12:30:00,28.37,28.37,28.34,28.36,4500.0,16.5431,16.5431,16.5256,16.5373,4500.0
2007-03-28 12:40:00,28.36,28.36,28.34,28.35,2600.0,16.5373,16.5373,16.5256,16.5315,2600.0
2007-03-28 12:50:00,28.34,28.35,28.33,28.34,7100.0,16.5256,16.5315,16.5198,16.5256,7100.0
2007-03-28 13:00:00,28.32,28.32,28.31,28.31,3100.0,16.514,16.514,16.5081,16.5081,3100.0
2007-03-28 13:10:00,28.3,28.31,28.28,28.28,2800.0,16.5023,16.5081,16.4906,16.4906,2800.0
2007-03-28 13:20:00,28.27,28.28,28.26,28.27,3400.0,16.4848,16.4906,16.479,16.4848,3400.0
2007-03-28 13:30:00,28.27,28.28,28.26,28.28,4700.0,16.4848,16.4906,16.479,16.4906,4700.0
2007-03-28 13:40:00,28.28,28.28,28.26,28.27,6200.0,16.4906,16.4906,16.479,16.4848,6200.0
2007-03-28 13:50:00,28.27,28.27,28.24,28.24,5200.0,16.4848,16.4848,16.4673,16.4673,5200.0
2007-03-28 14:00:00,28.24,28.26,28.24,28.25,9300.0,16.4673,16.479,16.4673,16.4731,9300.0
2007-03-28 14:10:00,28.25,28.25,28.17,28.17,12000.0,16.4731,16.4731,16.4265,16.4265,12000.0
2007-03-28 14:20:00,28.18,28.18,28.17,28.18,6300.0,16.4323,16.4323,16.4265,16.4323,6300.0
2007-03-28 14:30:00,28.17,28.17,28.14,28.16,22300.0,16.4265,16.4265,16.409,16.4207,22300.0
2007-03-28 14:40:00,28.16,28.17,28.13,28.14,13700.0,16.4207,16.4265,16.4032,16.409,13700.0
2007-03-28 14:50:00,28.14,28.15,28.11,28.12,7400.0,16.409,16.4148,16.3915,16.3973,7400.0
2007-03-28 15:00:00,28.13,28.15,28.12,28.15,16400.0,16.4032,16.4148,16.3973,16.4148,16400.0
2007-03-28 15:10:00,28.14,28.15,28.12,28.13,14600.0,16.409,16.4148,16.3973,16.4032,14600.0
2007-03-28 15:20:00,28.13,28.17,28.13,28.17,22300.0,16.4032,16.4265,16.4032,16.4265,22300.0
2007-03-28 15:30:00,28.17,28.2,28.15,28.18,20300.0,16.4265,16.444,16.4148,16.4323,20300.0
2007-03-28 15:40:00,28.18,28.18,28.15,28.17,11600.0,16.4323,16.4323,16.4148,16.4265,11600.0
2007-03-28 15:50:00,28.16,28.22,28.16,28.2,34200.0,16.4207,16.4557,16.4207,16.444,34200.0
2007-03-29 09:30:00,28.32,28.48,28.32,28.33,10000.0,16.514,16.6073,16.514,16.5198,10000.0
2007-03-29 09:40:00,28.33,28.39,28.33,28.38,3300.0,16.5198,16.5548,16.5198,16.549,3300.0
2007-03-29 09:50:00,28.37,28.38,28.31,28.33,3700.0,16.5431,16.549,16.5081,16.5198,3700.0
2007-03-29 10:00:00,28.33,28.33,28.31,28.32,3200.0,16.5198,16.5198,16.5081,16.514,3200.0
2007-03-29 10:10:00,28.32,28.33,28.3,28.31,5900.0,16.514,16.5198,16.5023,16.5081,5900.0
2007-03-29 10:20:00,28.32,28.34,28.31,28.32,4000.0,16.514,16.5256,16.5081,16.514,4000.0
2007-03-29 10:30:00,28.34,28.34,28.31,28.32,2400.0,16.5256,16.5256,16.5081,16.514,2400.0
2007-03-29 10:40:00,28.32,28.32,28.27,28.28,4300.0,16.514,16.514,16.4848,16.4906,4300.0
2007-03-29 10:50:00,28.28,28.32,28.28,28.32,10500.0,16.4906,16.514,16.4906,16.514,10500.0
2007-03-29 11:00:00,28.31,28.37,28.31,28.35,12700.0,16.5081,16.5431,16.5081,16.5315,12700.0
2007-03-29 11:10:00,28.35,28.38,28.33,28.38,5000.0,16.5315,16.549,16.5198,16.549,5000.0
2007-03-29 11:20:00,28.38,28.38,28.38,28.38,1400.0,16.549,16.549,16.549,16.549,1400.0
2007-03-29 11:30:00,28.37,28.38,28.36,28.37,3200.0,16.5431,16.549,16.5373,16.5431,3200.0
2007-03-29 11:40:00,28.36,28.36,28.33,28.35,16800.0,16.5373,16.5373,16.5198,16.5315,16800.0
2007-03-29 11:50:00,28.33,28.33,28.3,28.31,4600.0,16.5198,16.5198,16.5023,16.5081,4600.0
2007-03-29 12:00:00,28.3,28.36,28.29,28.35,8100.0,16.5023,16.5373,16.4965,16.5315,8100.0
2007-03-29 12:10:00,28.35,28.35,28.3,28.31,5400.0,16.5315,16.5315,16.5023,16.5081,5400.0
2007-03-29 12:20:00,28.31,28.36,28.31,28.34,9200.0,16.5081,16.5373,16.5081,16.5256,9200.0
2007-03-29 12:30:00,28.34,28.35,28.31,28.32,11000.0,16.5256,16.5315,16.5081,16.514,11000.0
2007-03-29 12:40:00,28.31,28.34,28.31,28.32,11600.0,16.5081,16.5256,16.5081,16.514,11600.0
2007-03-29 12:50:00,28.32,28.32,28.27,28.3,10300.0,16.514,16.514,16.4848,16.5023,10300.0
2007-03-29 13:00:00,28.3,28.3,28.26,28.3,9100.0,16.5023,16.5023,16.479,16.5023,9100.0
2007-03-29 13:10:00,28.3,28.31,28.28,28.29,20600.0,16.5023,16.5081,16.4906,16.4965,20600.0
2007-03-29 13:20:00,28.29,28.3,28.28,28.29,9700.0,16.4965,16.5023,16.4906,16.4965,9700.0
2007-03-29 13:30:00,28.29,28.34,28.29,28.31,4400.0,16.4965,16.5256,16.4965,16.5081,4400.0
2007-03-29 13:40:00,28.31,28.33,28.24,28.25,8500.0,16.5081,16.5198,16.4673,16.4731,8500.0
2007-03-29 13:50:00,28.24,28.24,28.19,28.2,3900.0,16.4673,16.4673,16.4382,16.444,3900.0
2007-03-29 14:00:00,28.19,28.22,28.15,28.21,27900.0,16.4382,16.4557,16.4148,16.4498,27900.0
2007-03-29 14:10:00,28.22,28.28,28.21,28.28,18400.0,16.4557,16.4906,16.4498,16.4906,18400.0
2007-03-29 14:20:00,28.28,28.32,28.27,28.31,15600.0,16.4906,16.514,16.4848,16.5081,15600.0
2007-03-29 14:30:00,28.29,28.31,28.26,28.31,15800.0,16.4965,16.5081,16.479,16.5081,15800.0
2007-03-29 14:40:00,28.32,28.36,28.3,28.33,14100.0,16.514,16.5373,16.5023,16.5198,14100.0
2007-03-29 14:50:00,28.33,28.33,28.3,28.31,4300.0,16.5198,16.5198,16.5023,16.5081,4300.0
2007-03-29 15:00:00,28.31,28.33,28.3,28.33,27900.0,16.5081,16.5198,16.5023,16.5198,27900.0
2007-03-29 15:10:00,28.34,28.37,28.32,28.36,15600.0,16.5256,16.5431,16.514,16.5373,15600.0
2007-03-29 15:20:00,28.35,28.37,28.34,28.37,9900.0,16.5315,16.5431,16.5256,16.5431,9900.0
2007-03-29 15:30:00,28.36,28.39,28.35,28.39,18000.0,16.5373,16.5548,16.5315,16.5548,18000.0
2007-03-29 15:40:00,28.39,28.47,28.38,28.46,36800.0,16.5548,16.6014,16.549,16.5956,36800.0
2007-03-29 15:50:00,28.46,28.47,28.43,28.45,79800.0,16.5956,16.6014,16.5781,16.5898,79800.0
2007-03-30 09:30:00,28.45,28.5,28.45,28.5,60500.0,16.5898,16.6189,16.5898,16.6189,60500.0
2007-03-30 09:40:00,28.52,28.7,28.51,28.66,19400.0,16.6306,16.7356,16.6248,16.7122,19400.0
2007-03-30 09:50:00,28.66,28.67,28.62,28.62,1900.0,16.7122,16.7181,16.6889,16.6889,1900.0
2007-03-30 10:00:00,28.61,28.63,28.54,28.56,11600.0,16.6831,16.6947,16.6423,16.6539,11600.0
2007-03-30 10:10:00,28.54,28.54,28.48,28.49,8300.0,16.6423,16.6423,16.6073,16.6131,8300.0
2007-03-30 10:20:00,28.47,28.47,28.45,28.45,13700.0,16.6014,16.6014,16.5898,16.5898,13700.0
2007-03-30 10:30:00,28.45,28.45,28.39,28.41,18100.0,16.5898,16.5898,16.5548,16.5664,18100.0
2007-03-30 10:40:00,28.41,28.41,28.4,28.4,40100.0,16.5664,16.5664,16.5606,16.5606,40100.0
2007-03-30 10:50:00,28.39,28.39,28.38,28.38,2500.0,16.5548,16.5548,16.549,16.549,2500.0
2007-03-30 11:00:00,28.39,28.4,28.38,28.39,11700.0,16.5548,16.5606,16.549,16.5548,11700.0
2007-03-30 11:10:00,28.37,28.4,28.37,28.39,15000.0,16.5431,16.5606,16.5431,16.5548,15000.0
2007-03-30 11:20:00,28.4,28.43,28.39,28.39,20300.0,16.5606,16.5781,16.5548,16.5548,20300.0
2007-03-30 11:30:00,28.37,28.38,28.36,28.37,3600.0,16.5431,16.549,16.5373,16.5431,3600.0
2007-03-30 11:40:00,28.36,28.36,28.24,28.24,11600.0,16.5373,16.5373,16.4673,16.4673,11600.0
2007-03-30 11:50:00,28.24,28.31,28.22,28.3,15500.0,16.4673,16.5081,16.4557,16.5023,15500.0
2007-03-30 12:00:00,28.29,28.29,28.22,28.24,15800.0,16.4965,16.4965,16.4557,16.4673,15800.0
2007-03-30 12:10:00,28.25,28.27,28.19,28.2,9400.0,16.4731,16.4848,16.4382,16.444,9400.0
2007-03-30 12:20:00,28.2,28.21,28.18,28.19,7600.0,16.444,16.4498,16.4323,16.4382,7600.0
2007-03-30 12:30:00,28.2,28.22,28.19,28.22,12500.0,16.444,16.4557,16.4382,16.4557,12500.0
2007-03-30 12:40:00,28.22,28.22,28.19,28.19,5600.0,16.4557,16.4557,16.4382,16.4382,5600.0
2007-03-30 12:50:00,28.19,28.2,28.17,28.18,5700.0,16.4382,16.444,16.4265,16.4323,5700.0
2007-03-30 13:00:00,28.19,28.2,28.18,28.19,12400.0,16.4382,16.444,16.4323,16.4382,12400.0
2007-03-30 13:10:00,28.19,28.2,28.18,28.19,2800.0,16.4382,16.444,16.4323,16.4382,2800.0
2007-03-30 13:20:00,28.19,28.19,28.18,28.19,7300.0,16.4382,16.4382,16.4323,16.4382,7300.0
2007-03-30 13:30:00,28.19,28.2,28.18,28.18,13600.0,16.4382,16.444,16.4323,16.4323,13600.0
2007-03-30 13:40:00,28.18,28.19,28.16,28.17,7400.0,16.4323,16.4382,16.4207,16.4265,7400.0
2007-03-30 13:50:00,28.16,28.17,28.15,28.16,14500.0,16.4207,16.4265,16.4148,16.4207,14500.0
2007-03-30 14:00:00,28.16,28.17,28.15,28.15,8400.0,16.4207,16.4265,16.4148,16.4148,8400.0
2007-03-30 14:10:00,28.15,28.15,28.14,28.14,3700.0,16.4148,16.4148,16.409,16.409,3700.0
2007-03-30 14:20:00,28.15,28.15,28.13,28.14,9700.0,16.4148,16.4148,16.4032,16.409,9700.0
2007-03-30 14:30:00,28.14,28.2,28.11,28.18,22900.0,16.409,16.444,16.3915,16.4323,22900.0
2007-03-30 14:40:00,28.21,28.24,28.21,28.23,11800.0,16.4498,16.4673,16.4498,16.4615,11800.0
2007-03-30 14:50:00,28.23,28.27,28.23,28.27,15100.0,16.4615,16.4848,16.4615,16.4848,15100.0
2007-03-30 15:00:00,28.27,28.31,28.27,28.31,21300.0,16.4848,16.5081,16.4848,16.5081,21300.0
2007-03-30 15:10:00,28.31,28.32,28.31,28.31,26000.0,16.5081,16.514,16.5081,16.5081,26000.0
2007-03-30 15:20:00,28.31,28.33,28.31,28.33,19800.0,16.5081,16.5198,16.5081,16.5198,19800.0
2007-03-30 15:30:00,28.32,28.32,28.29,28.29,19000.0,16.514,16.514,16.4965,16.4965,19000.0
2007-03-30 15:40:00,28.29,28.31,28.29,28.31,26900.0,16.4965,16.5081,16.4965,16.5081,26900.0
2007-03-30 15:50:00,28.3,28.31,28.3,28.31,30400.0,16.5023,16.5081,16.5023,16.5081,30400.0
2007-04-02 09:30:00,28.34,28.36,28.3,28.3,9200.0,16.5256,16.5373,16.5023,16.5023,9200.0
2007-04-02 09:40:00,28.3,28.31,28.22,28.26,6900.0,16.5023,16.5081,16.4557,16.479,6900.0
2007-04-02 09:50:00,28.26,28.3,28.25,28.25,3900.0,16.479,16.5023,16.4731,16.4731,3900.0
2007-04-02 10:00:00,28.26,28.26,28.19,28.19,8500.0,16.479,16.479,16.4382,16.4382,8500.0
2007-04-02 10:10:00,28.2,28.2,28.12,28.14,10000.0,16.444,16.444,16.3973,16.409,10000.0
2007-04-02 10:20:00,28.14,28.19,28.13,28.18,5700.0,16.409,16.4382,16.4032,16.4323,5700.0
2007-04-02 10:30:00,28.19,28.21,28.18,28.21,4800.0,16.4382,16.4498,16.4323,16.4498,4800.0
2007-04-02 10:40:00,28.19,28.2,28.16,28.17,3000.0,16.4382,16.444,16.4207,16.4265,3000.0
2007-04-02 10:50:00,28.17,28.22,28.16,28.22,6900.0,16.4265,16.4557,16.4207,16.4557,6900.0
2007-04-02 11:00:00,28.21,28.25,28.21,28.25,4500.0,16.4498,16.4731,16.4498,16.4731,4500.0
2007-04-02 11:10:00,28.25,28.25,28.24,28.25,8400.0,16.4731,16.4731,16.4673,16.4731,8400.0
2007-04-02 11:20:00,28.25,28.25,28.2,28.23,12900.0,16.4731,16.4731,16.444,16.4615,12900.0
2007-04-02 11:30:00,28.24,28.26,28.21,28.22,6900.0,16.4673,16.479,16.4498,16.4557,6900.0
2007-04-02 11:40:00,28.23,28.23,28.21,28.22,2600.0,16.4615,16.4615,16.4498,16.4557,2600.0
2007-04-02 11:50:00,28.21,28.21,28.16,28.17,8400.0,16.4498,16.4498,16.4207,16.4265,8400.0
2007-04-02 12:00:00,28.16,28.17,28.16,28.17,2900.0,16.4207,16.4265,16.4207,16.4265,2900.0
2007-04-02 12:10:00,28.17,28.2,28.16,28.2,2500.0,16.4265,16.444,16.4207,16.444,2500.0
2007-04-02 12:20:00,28.19,28.19,28.18,28.19,1700.0,16.4382,16.4382,16.4323,16.4382,1700.0
2007-04-02 12:30:00,28.18,28.19,28.17,28.18,4100.0,16.4323,16.4382,16.4265,16.4323,4100.0
2007-04-02 12:40:00,28.18,28.18,28.14,28.16,9100.0,16.4323,16.4323,16.409,16.4207,9100.0
2007-04-02 12:50:00,28.16,28.17,28.14,28.17,2600.0,16.4207,16.4265,16.409,16.4265,2600.0
2007-04-02 13:00:00,28.16,28.17,28.16,28.16,4700.0,16.4207,16.4265,16.4207,16.4207,4700.0
2007-04-02 13:10:00,28.16,28.17,28.15,28.16,2700.0,16.4207,16.4265,16.4148,16.4207,2700.0
2007-04-02 13:20:00,28.16,28.18,28.16,28.17,4300.0,16.4207,16.4323,16.4207,16.4265,4300.0
2007-04-02 13:30:00,28.16,28.16,28.14,28.15,4200.0,16.4207,16.4207,16.409,16.4148,4200.0
2007-04-02 13:40:00,28.15,28.15,28.14,28.15,1800.0,16.4148,16.4148,16.409,16.4148,1800.0
2007-04-02 13:50:00,28.15,28.16,28.14,28.15,7500.0,16.4148,16.4207,16.409,16.4148,7500.0
2007-04-02 14:00:00,28.14,28.14,28.11,28.11,5600.0,16.409,16.409,16.3915,16.3915,5600.0
2007-04-02 14:10:00,28.11,28.12,28.09,28.12,6900.0,16.3915,16.3973,16.3798,16.3973,6900.0
2007-04-02 14:20:00,28.12,28.16,28.12,28.15,6100.0,16.3973,16.4207,16.3973,16.4148,6100.0
2007-04-02 14:30:00,28.15,28.16,28.13,28.13,6700.0,16.4148,16.4207,16.4032,16.4032,6700.0
2007-04-02 14:40:00,28.12,28.13,28.11,28.12,4400.0,16.3973,16.4032,16.3915,16.3973,4400.0
2007-04-02 14:50:00,28.12,28.13,28.12,28.13,10500.0,16.3973,16.4032,16.3973,16.4032,10500.0
2007-04-02 15:00:00,28.13,28.16,28.13,28.16,15900.0,16.4032,16.4207,16.4032,16.4207,15900.0
2007-04-02 15:10:00,28.16,28.17,28.15,28.16,11200.0,16.4207,16.4265,16.4148,16.4207,11200.0
2007-04-02 15:20:00,28.16,28.2,28.15,28.19,28600.0,16.4207,16.444,16.4148,16.4382,28600.0
2007-04-02 15:30:00,28.19,28.19,28.16,28.18,14300.0,16.4382,16.4382,16.4207,16.4323,14300.0
2007-04-02 15:40:00,28.18,28.18,28.16,28.17,12200.0,16.4323,16.4323,16.4207,16.4265,12200.0
2007-04-02 15:50:00,28.16,28.2,28.16,28.2,32200.0,16.4207,16.444,16.4207,16.444,32200.0
2007-04-03 09:30:00,28.28,28.33,28.21,28.25,14500.0,16.4906,16.5198,16.4498,16.4731,14500.0
2007-04-03 09:40:00,28.25,28.3,28.21,28.23,11700.0,16.4731,16.5023,16.4498,16.4615,11700.0
2007-04-03 09:50:00,28.23,28.23,28.19,28.19,9700.0,16.4615,16.4615,16.4382,16.4382,9700.0
2007-04-03 10:00:00,28.2,28.4,28.19,28.29,24400.0,16.444,16.5606,16.4382,16.4965,24400.0
2007-04-03 10:10:00,28.27,28.3,28.25,28.29,5500.0,16.4848,16.5023,16.4731,16.4965,5500.0
2007-04-03 10:20:00,28.29,28.29,28.26,28.28,7000.0,16.4965,16.4965,16.479,16.4906,7000.0
2007-04-03 10:30:00,28.28,28.32,28.26,28.3,6900.0,16.4906,16.514,16.479,16.5023,6900.0
2007-04-03 10:40:00,28.3,28.35,28.25,28.33,13700.0,16.5023,16.5315,16.4731,16.5198,13700.0
2007-04-03 10:50:00,28.34,28.35,28.32,28.32,6700.0,16.5256,16.5315,16.514,16.514,6700.0
2007-04-03 11:00:00,28.32,28.33,28.26,28.27,13600.0,16.514,16.5198,16.479,16.4848,13600.0
2007-04-03 11:10:00,28.27,28.28,28.25,28.28,15700.0,16.4848,16.4906,16.4731,16.4906,15700.0
2007-04-03 11:20:00,28.28,28.32,28.28,28.32,16800.0,16.4906,16.514,16.4906,16.514,16800.0
2007-04-03 11:30:00,28.31,28.32,28.28,28.29,8200.0,16.5081,16.514,16.4906,16.4965,8200.0
2007-04-03 11:40:00,28.29,28.3,28.28,28.29,4600.0,16.4965,16.5023,16.4906,16.4965,4600.0
2007-04-03 11:50:00,28.28,28.29,28.25,28.27,11600.0,16.4906,16.4965,16.4731,16.4848,11600.0
2007-04-03 12:00:00,28.27,28.28,28.22,28.27,15400.0,16.4848,16.4906,16.4557,16.4848,15400.0
2007-04-03 12:10:00,28.27,28.27,28.27,28.27,1800.0,16.4848,16.4848,16.4848,16.4848,1800.0
2007-04-03 12:20:00,28.27,28.27,28.24,28.25,5400.0,16.4848,16.4848,16.4673,16.4731,5400.0
2007-04-03 12:30:00,28.25,28.25,28.24,28.24,5100.0,16.4731,16.4731,16.4673,16.4673,5100.0
2007-04-03 12:40:00,28.24,28.25,28.23,28.25,3500.0,16.4673,16.4731,16.4615,16.4731,3500.0
2007-04-03 12:50:00,28.23,28.24,28.22,28.23,7300.0,16.4615,16.4673,16.4557,16.4615,7300.0
2007-04-03 13:00:00,28.23,28.24,28.23,28.24,4100.0,16.4615,16.4673,16.4615,16.4673,4100.0
2007-04-03 13:10:00,28.24,28.25,28.24,28.25,5000.0,16.4673,16.4731,16.4673,16.4731,5000.0
2007-04-03 13:20:00,28.25,28.25,28.24,28.25,7300.0,16.4731,16.4731,16.4673,16.4731,7300.0
2007-04-03 13:30:00,28.24,28.25,28.24,28.25,5300.0,16.4673,16.4731,16.4673,16.4731,5300.0
2007-04-03 13:40:00,28.24,28.25,28.24,28.25,10000.0,16.4673,16.4731,16.4673,16.4731,10000.0
2007-04-03 13:50:00,28.25,28.25,28.24,28.25,4900.0,16.4731,16.4731,16.4673,16.4731,4900.0
2007-04-03 14:00:00,28.25,28.27,28.25,28.27,8300.0,16.4731,16.4848,16.4731,16.4848,8300.0
2007-04-03 14:10:00,28.25,28.27,28.22,28.22,12700.0,16.4731,16.4848,16.4557,16.4557,12700.0
2007-04-03 14:20:00,28.21,28.22,28.21,28.22,5500.0,16.4498,16.4557,16.4498,16.4557,5500.0
2007-04-03 14:30:00,28.22,28.22,28.21,28.22,12300.0,16.4557,16.4557,16.4498,16.4557,12300.0
2007-04-03 14:40:00,28.22,28.22,28.2,28.22,16400.0,16.4557,16.4557,16.444,16.4557,16400.0
2007-04-03 14:50:00,28.21,28.24,28.21,28.24,9500.0,16.4498,16.4673,16.4498,16.4673,9500.0
2007-04-03 15:00:00,28.24,28.24,28.23,28.24,6500.0,16.4673,16.4673,16.4615,16.4673,6500.0
2007-04-03 15:10:00,28.23,28.24,28.22,28.23,14200.0,16.4615,16.4673,16.4557,16.4615,14200.0
2007-04-03 15:20:00,28.22,28.25,28.22,28.24,15100.0,16.4557,16.4731,16.4557,16.4673,15100.0
2007-04-03 15:30:00,28.24,28.25,28.24,28.25,7900.0,16.4673,16.4731,16.4673,16.4731,7900.0
2007-04-03 15:40:00,28.25,28.25,28.24,28.24,16800.0,16.4731,16.4731,16.4673,16.4673,16800.0
2007-04-03 15:50:00,28.24,28.28,28.24,28.25,36100.0,16.4673,16.4906,16.4673,16.4731,36100.0
2007-04-04 09:30:00,28.2,28.21,28.12,28.15,13900.0,16.444,16.4498,16.3973,16.4148,13900.0
2007-04-04 09:40:00,28.15,28.15,28.09,28.09,6000.0,16.4148,16.4148,16.3798,16.3798,6000.0
2007-04-04 09:50:00,28.09,28.13,28.03,28.1,10700.0,16.3798,16.4032,16.3449,16.3857,10700.0
2007-04-04 10:00:00,28.08,28.08,28.0,28.04,15700.0,16.374,16.374,16.3274,16.3507,15700.0
2007-04-04 10:10:00,28.04,28.08,28.04,28.08,4800.0,16.3507,16.374,16.3507,16.374,4800.0
2007-04-04 10:20:00,28.07,28.09,28.05,28.09,8900.0,16.3682,16.3798,16.3565,16.3798,8900.0
2007-04-04 10:30:00,28.09,28.09,28.05,28.07,4400.0,16.3798,16.3798,16.3565,16.3682,4400.0
2007-04-04 10:40:00,28.07,28.07,28.06,28.07,5600.0,16.3682,16.3682,16.3624,16.3682,5600.0
2007-04-04 10:50:00,28.06,28.07,28.06,28.07,4200.0,16.3624,16.3682,16.3624,16.3682,4200.0
2007-04-04 11:00:00,28.07,28.11,28.06,28.1,13100.0,16.3682,16.3915,16.3624,16.3857,13100.0
2007-04-04 11:10:00,28.11,28.11,28.1,28.1,4900.0,16.3915,16.3915,16.3857,16.3857,4900.0
2007-04-04 11:20:00,28.11,28.13,28.1,28.12,8900.0,16.3915,16.4032,16.3857,16.3973,8900.0
2007-04-04 11:30:00,28.12,28.13,28.12,28.13,14200.0,16.3973,16.4032,16.3973,16.4032,14200.0
2007-04-04 11:40:00,28.13,28.15,28.12,28.15,10100.0,16.4032,16.4148,16.3973,16.4148,10100.0
2007-04-04 11:50:00,28.15,28.18,28.14,28.18,7200.0,16.4148,16.4323,16.409,16.4323,7200.0
2007-04-04 12:00:00,28.18,28.18,28.17,28.18,6700.0,16.4323,16.4323,16.4265,16.4323,6700.0
2007-04-04 12:10:00,28.17,28.18,28.17,28.17,8400.0,16.4265,16.4323,16.4265,16.4265,8400.0
2007-04-04 12:20:00,28.18,28.18,28.17,28.17,7000.0,16.4323,16.4323,16.4265,16.4265,7000.0
2007-04-04 12:30:00,28.17,28.18,28.17,28.17,8300.0,16.4265,16.4323,16.4265,16.4265,8300.0
2007-04-04 12:40:00,28.18,28.18,28.17,28.18,6900.0,16.4323,16.4323,16.4265,16.4323,6900.0
2007-04-04 12:50:00,28.17,28.18,28.17,28.17,1600.0,16.4265,16.4323,16.4265,16.4265,1600.0
2007-04-04 13:00:00,28.17,28.18,28.16,28.17,12200.0,16.4265,16.4323,16.4207,16.4265,12200.0
2007-04-04 13:10:00,28.16,28.17,28.15,28.16,5000.0,16.4207,16.4265,16.4148,16.4207,5000.0
2007-04-04 13:20:00,28.15,28.16,28.14,28.14,4000.0,16.4148,16.4207,16.409,16.409,4000.0
2007-04-04 13:30:00,28.14,28.14,28.13,28.13,5000.0,16.409,16.409,16.4032,16.4032,5000.0
2007-04-04 13:40:00,28.13,28.14,28.12,28.12,3900.0,16.4032,16.409,16.3973,16.3973,3900.0
2007-04-04 13:50:00,28.12,28.13,28.12,28.13,3100.0,16.3973,16.4032,16.3973,16.4032,3100.0
2007-04-04 14:00:00,28.12,28.13,28.11,28.11,4600.0,16.3973,16.4032,16.3915,16.3915,4600.0
2007-04-04 14:10:00,28.12,28.12,28.11,28.11,4400.0,16.3973,16.3973,16.3915,16.3915,4400.0
2007-04-04 14:20:00,28.12,28.12,28.11,28.12,6000.0,16.3973,16.3973,16.3915,16.3973,6000.0
2007-04-04 14:30:00,28.12,28.12,28.11,28.12,9400.0,16.3973,16.3973,16.3915,16.3973,9400.0
2007-04-04 14:40:00,28.11,28.12,28.11,28.12,7400.0,16.3915,16.3973,16.3915,16.3973,7400.0
2007-04-04 14:50:00,28.12,28.12,28.07,28.12,29500.0,16.3973,16.3973,16.3682,16.3973,29500.0
2007-04-04 15:00:00,28.12,28.12,28.11,28.12,7700.0,16.3973,16.3973,16.3915,16.3973,7700.0
2007-04-04 15:10:00,28.12,28.12,28.11,28.12,10500.0,16.3973,16.3973,16.3915,16.3973,10500.0
2007-04-04 15:20:00,28.12,28.12,28.11,28.12,6700.0,16.3973,16.3973,16.3915,16.3973,6700.0
2007-04-04 15:30:00,28.12,28.12,28.11,28.12,8100.0,16.3973,16.3973,16.3915,16.3973,8100.0
2007-04-04 15:40:00,28.12,28.12,28.1,28.11,9800.0,16.3973,16.3973,16.3857,16.3915,9800.0
2007-04-04 15:50:00,28.11,28.11,28.1,28.11,21300.0,16.3915,16.3915,16.3857,16.3915,21300.0
2007-04-05 09:30:00,28.06,28.12,28.06,28.1,9000.0,16.3624,16.3973,16.3624,16.3857,9000.0
2007-04-05 09:40:00,28.1,28.18,28.1,28.18,15200.0,16.3857,16.4323,16.3857,16.4323,15200.0
2007-04-05 09:50:00,28.17,28.22,28.13,28.2,14400.0,16.4265,16.4557,16.4032,16.444,14400.0
2007-04-05 10:00:00,28.21,28.24,28.2,28.23,7900.0,16.4498,16.4673,16.444,16.4615,7900.0
2007-04-05 10:10:00,28.21,28.27,28.21,28.26,9300.0,16.4498,16.4848,16.4498,16.479,9300.0
2007-04-05 10:20:00,28.27,28.27,28.2,28.21,6900.0,16.4848,16.4848,16.444,16.4498,6900.0
2007-04-05 10:30:00,28.2,28.22,28.12,28.15,5400.0,16.444,16.4557,16.3973,16.4148,5400.0
2007-04-05 10:40:00,28.14,28.24,28.13,28.24,23400.0,16.409,16.4673,16.4032,16.4673,23400.0
2007-04-05 10:50:00,28.23,28.26,28.23,28.26,6300.0,16.4615,16.479,16.4615,16.479,6300.0
2007-04-05 11:00:00,28.26,28.26,28.23,28.24,2700.0,16.479,16.479,16.4615,16.4673,2700.0
2007-04-05 11:10:00,28.23,28.23,28.18,28.2,3500.0,16.4615,16.4615,16.4323,16.444,3500.0
2007-04-05 11:20:00,28.2,28.21,28.19,28.21,3700.0,16.444,16.4498,16.4382,16.4498,3700.0
2007-04-05 11:30:00,28.21,28.21,28.18,28.18,1900.0,16.4498,16.4498,16.4323,16.4323,1900.0
2007-04-05 11:40:00,28.2,28.2,28.18,28.19,2700.0,16.444,16.444,16.4323,16.4382,2700.0
2007-04-05 11:50:00,28.18,28.24,28.18,28.24,3600.0,16.4323,16.4673,16.4323,16.4673,3600.0
2007-04-05 12:00:00,28.25,28.3,28.25,28.3,8100.0,16.4731,16.5023,16.4731,16.5023,8100.0
2007-04-05 12:10:00,28.3,28.32,28.29,28.3,5800.0,16.5023,16.514,16.4965,16.5023,5800.0
2007-04-05 12:20:00,28.3,28.31,28.29,28.29,3800.0,16.5023,16.5081,16.4965,16.4965,3800.0
2007-04-05 12:30:00,28.29,28.29,28.28,28.28,2500.0,16.4965,16.4965,16.4906,16.4906,2500.0
2007-04-05 12:40:00,28.28,28.3,28.28,28.3,4800.0,16.4906,16.5023,16.4906,16.5023,4800.0
2007-04-05 12:50:00,28.3,28.3,28.29,28.29,4300.0,16.5023,16.5023,16.4965,16.4965,4300.0
2007-04-05 13:00:00,28.29,28.31,28.29,28.3,7600.0,16.4965,16.5081,16.4965,16.5023,7600.0
2007-04-05 13:10:00,28.31,28.33,28.3,28.33,5500.0,16.5081,16.5198,16.5023,16.5198,5500.0
2007-04-05 13:20:00,28.32,28.33,28.31,28.31,4900.0,16.514,16.5198,16.5081,16.5081,4900.0
2007-04-05 13:30:00,28.31,28.32,28.29,28.3,5400.0,16.5081,16.514,16.4965,16.5023,5400.0
2007-04-05 13:40:00,28.29,28.3,28.29,28.29,2700.0,16.4965,16.5023,16.4965,16.4965,2700.0
2007-04-05 13:50:00,28.29,28.3,28.29,28.3,4500.0,16.4965,16.5023,16.4965,16.5023,4500.0
2007-04-05 14:00:00,28.3,28.4,28.29,28.4,31500.0,16.5023,16.5606,16.4965,16.5606,31500.0
2007-04-05 14:10:00,28.39,28.4,28.39,28.39,3900.0,16.5548,16.5606,16.5548,16.5548,3900.0
2007-04-05 14:20:00,28.38,28.38,28.27,28.28,8400.0,16.549,16.549,16.4848,16.4906,8400.0
2007-04-05 14:30:00,28.27,28.29,28.26,28.27,5800.0,16.4848,16.4965,16.479,16.4848,5800.0
2007-04-05 14:40:00,28.29,28.29,28.24,28.25,5900.0,16.4965,16.4965,16.4673,16.4731,5900.0
2007-04-05 14:50:00,28.24,28.28,28.24,28.28,5600.0,16.4673,16.4906,16.4673,16.4906,5600.0
2007-04-05 15:00:00,28.28,28.28,28.27,28.27,3700.0,16.4906,16.4906,16.4848,16.4848,3700.0
2007-04-05 15:10:00,28.27,28.28,28.26,28.27,4900.0,16.4848,16.4906,16.479,16.4848,4900.0
2007-04-05 15:20:00,28.26,28.27,28.26,28.27,4800.0,16.479,16.4848,16.479,16.4848,4800.0
2007-04-05 15:30:00,28.27,28.27,28.25,28.25,5400.0,16.4848,16.4848,16.4731,16.4731,5400.0
2007-04-05 15:40:00,28.24,28.25,28.24,28.25,8300.0,16.4673,16.4731,16.4673,16.4731,8300.0
2007-04-05 15:50:00,28.24,28.26,28.22,28.22,26700.0,16.4673,16.479,16.4557,16.4557,26700.0
2007-04-09 09:30:00,28.01,28.25,28.01,28.17,34100.0,16.3332,16.4731,16.3332,16.4265,34100.0
2007-04-09 09:40:00,28.16,28.16,28.07,28.1,7200.0,16.4207,16.4207,16.3682,16.3857,7200.0
2007-04-09 09:50:00,28.09,28.16,28.08,28.11,7500.0,16.3798,16.4207,16.374,16.3915,7500.0
2007-04-09 10:00:00,28.11,28.2,28.1,28.18,24000.0,16.3915,16.444,16.3857,16.4323,24000.0
2007-04-09 10:10:00,28.19,28.2,28.16,28.2,3900.0,16.4382,16.444,16.4207,16.444,3900.0
2007-04-09 10:20:00,28.2,28.2,28.18,28.2,1900.0,16.444,16.444,16.4323,16.444,1900.0
2007-04-09 10:30:00,28.19,28.2,28.18,28.19,1500.0,16.4382,16.444,16.4323,16.4382,1500.0
2007-04-09 10:40:00,28.19,28.22,28.19,28.22,8200.0,16.4382,16.4557,16.4382,16.4557,8200.0
2007-04-09 10:50:00,28.21,28.22,28.2,28.22,3400.0,16.4498,16.4557,16.444,16.4557,3400.0
2007-04-09 11:00:00,28.22,28.22,28.19,28.2,4800.0,16.4557,16.4557,16.4382,16.444,4800.0
2007-04-09 11:10:00,28.2,28.2,28.19,28.2,4400.0,16.444,16.444,16.4382,16.444,4400.0
2007-04-09 11:20:00,28.2,28.2,28.19,28.2,1100.0,16.444,16.444,16.4382,16.444,1100.0
2007-04-09 11:30:00,28.2,28.2,28.19,28.2,2200.0,16.444,16.444,16.4382,16.444,2200.0
2007-04-09 11:40:00,28.2,28.2,28.18,28.19,6300.0,16.444,16.444,16.4323,16.4382,6300.0
2007-04-09 11:50:00,28.19,28.19,28.18,28.18,1100.0,16.4382,16.4382,16.4323,16.4323,1100.0
2007-04-09 12:00:00,28.17,28.18,28.15,28.16,4900.0,16.4265,16.4323,16.4148,16.4207,4900.0
2007-04-09 12:10:00,28.15,28.16,28.14,28.15,8400.0,16.4148,16.4207,16.409,16.4148,8400.0
2007-04-09 12:20:00,28.13,28.14,28.12,28.13,7500.0,16.4032,16.409,16.3973,16.4032,7500.0
2007-04-09 12:30:00,28.13,28.13,28.12,28.13,6800.0,16.4032,16.4032,16.3973,16.4032,6800.0
2007-04-09 12:40:00,28.13,28.15,28.13,28.15,4800.0,16.4032,16.4148,16.4032,16.4148,4800.0
2007-04-09 12:50:00,28.15,28.15,28.14,28.15,2300.0,16.4148,16.4148,16.409,16.4148,2300.0
2007-04-09 13:00:00,28.14,28.16,28.14,28.16,9000.0,16.409,16.4207,16.409,16.4207,9000.0
2007-04-09 13:10:00,28.15,28.16,28.15,28.15,3600.0,16.4148,16.4207,16.4148,16.4148,3600.0
2007-04-09 13:20:00,28.16,28.16,28.15,28.16,5000.0,16.4207,16.4207,16.4148,16.4207,5000.0
2007-04-09 13:30:00,28.15,28.15,28.13,28.14,4200.0,16.4148,16.4148,16.4032,16.409,4200.0
2007-04-09 13:40:00,28.14,28.17,28.14,28.16,13900.0,16.409,16.4265,16.409,16.4207,13900.0
2007-04-09 13:50:00,28.16,28.16,28.13,28.14,9600.0,16.4207,16.4207,16.4032,16.409,9600.0
2007-04-09 14:00:00,28.14,28.14,28.12,28.13,4000.0,16.409,16.409,16.3973,16.4032,4000.0
2007-04-09 14:10:00,28.12,28.13,28.11,28.11,5800.0,16.3973,16.4032,16.3915,16.3915,5800.0
2007-04-09 14:20:00,28.11,28.12,28.11,28.12,2000.0,16.3915,16.3973,16.3915,16.3973,2000.0
2007-04-09 14:30:00,28.11,28.12,28.11,28.12,3400.0,16.3915,16.3973,16.3915,16.3973,3400.0
2007-04-09 14:40:00,28.11,28.12,28.11,28.12,2800.0,16.3915,16.3973,16.3915,16.3973,2800.0
2007-04-09 14:50:00,28.12,28.12,28.11,28.12,5400.0,16.3973,16.3973,16.3915,16.3973,5400.0
2007-04-09 15:00:00,28.12,28.12,28.1,28.12,23700.0,16.3973,16.3973,16.3857,16.3973,23700.0
2007-04-09 15:10:00,28.12,28.2,28.12,28.17,68100.0,16.3973,16.444,16.3973,16.4265,68100.0
2007-04-09 15:20:00,28.18,28.18,28.15,28.17,16900.0,16.4323,16.4323,16.4148,16.4265,16900.0
2007-04-09 15:30:00,28.17,28.17,28.16,28.16,7000.0,16.4265,16.4265,16.4207,16.4207,7000.0
2007-04-09 15:40:00,28.17,28.21,28.16,28.2,43500.0,16.4265,16.4498,16.4207,16.444,43500.0
2007-04-09 15:50:00,28.2,28.2,28.18,28.2,34000.0,16.444,16.444,16.4323,16.444,34000.0
2007-04-10 09:30:00,28.14,28.29,28.14,28.29,8500.0,16.409,16.4965,16.409,16.4965,8500.0
2007-04-10 09:40:00,28.28,28.33,28.28,28.32,6600.0,16.4906,16.5198,16.4906,16.514,6600.0
2007-04-10 09:50:00,28.31,28.41,28.31,28.39,18100.0,16.5081,16.5664,16.5081,16.5548,18100.0
2007-04-10 10:00:00,28.39,28.4,28.38,28.38,4200.0,16.5548,16.5606,16.549,16.549,4200.0
2007-04-10 10:10:00,28.39,28.43,28.39,28.43,5000.0,16.5548,16.5781,16.5548,16.5781,5000.0
2007-04-10 10:20:00,28.44,28.44,28.41,28.42,1700.0,16.5839,16.5839,16.5664,16.5723,1700.0
2007-04-10 10:30:00,28.42,28.43,28.4,28.41,5000.0,16.5723,16.5781,16.5606,16.5664,5000.0
2007-04-10 10:40:00,28.41,28.41,28.36,28.37,9300.0,16.5664,16.5664,16.5373,16.5431,9300.0
2007-04-10 10:50:00,28.38,28.42,28.37,28.42,6300.0,16.549,16.5723,16.5431,16.5723,6300.0
2007-04-10 11:00:00,28.41,28.41,28.39,28.4,3200.0,16.5664,16.5664,16.5548,16.5606,3200.0
2007-04-10 11:10:00,28.38,28.39,28.38,28.39,3200.0,16.549,16.5548,16.549,16.5548,3200.0
2007-04-10 11:20:00,28.39,28.4,28.38,28.4,4900.0,16.5548,16.5606,16.549,16.5606,4900.0
2007-04-10 11:30:00,28.4,28.41,28.39,28.41,5500.0,16.5606,16.5664,16.5548,16.5664,5500.0
2007-04-10 11:40:00,28.39,28.4,28.38,28.39,1700.0,16.5548,16.5606,16.549,16.5548,1700.0
2007-04-10 11:50:00,28.39,28.4,28.39,28.4,2300.0,16.5548,16.5606,16.5548,16.5606,2300.0
2007-04-10 12:00:00,28.4,28.4,28.37,28.4,2200.0,16.5606,16.5606,16.5431,16.5606,2200.0
2007-04-10 12:10:00,28.39,28.43,28.39,28.43,8800.0,16.5548,16.5781,16.5548,16.5781,8800.0
2007-04-10 12:20:00,28.43,28.44,28.42,28.44,2000.0,16.5781,16.5839,16.5723,16.5839,2000.0
2007-04-10 12:30:00,28.43,28.44,28.42,28.44,3100.0,16.5781,16.5839,16.5723,16.5839,3100.0
2007-04-10 12:40:00,28.44,28.44,28.41,28.42,1900.0,16.5839,16.5839,16.5664,16.5723,1900.0
2007-04-10 12:50:00,28.43,28.43,28.41,28.42,2000.0,16.5781,16.5781,16.5664,16.5723,2000.0
2007-04-10 13:00:00,28.42,28.42,28.41,28.42,6000.0,16.5723,16.5723,16.5664,16.5723,6000.0
2007-04-10 13:10:00,28.42,28.42,28.41,28.42,4700.0,16.5723,16.5723,16.5664,16.5723,4700.0
2007-04-10 13:20:00,28.42,28.43,28.39,28.42,11000.0,16.5723,16.5781,16.5548,16.5723,11000.0
2007-04-10 13:30:00,28.41,28.42,28.41,28.42,2800.0,16.5664,16.5723,16.5664,16.5723,2800.0
2007-04-10 13:40:00,28.42,28.42,28.41,28.42,4000.0,16.5723,16.5723,16.5664,16.5723,4000.0
2007-04-10 13:50:00,28.42,28.42,28.4,28.41,2400.0,16.5723,16.5723,16.5606,16.5664,2400.0
2007-04-10 14:00:00,28.41,28.42,28.4,28.42,1100.0,16.5664,16.5723,16.5606,16.5723,1100.0
2007-04-10 14:10:00,28.41,28.42,28.41,28.42,3800.0,16.5664,16.5723,16.5664,16.5723,3800.0
2007-04-10 14:20:00,28.42,28.42,28.41,28.41,2900.0,16.5723,16.5723,16.5664,16.5664,2900.0
2007-04-10 14:30:00,28.41,28.42,28.41,28.42,1400.0,16.5664,16.5723,16.5664,16.5723,1400.0
2007-04-10 14:40:00,28.42,28.42,28.38,28.39,7300.0,16.5723,16.5723,16.549,16.5548,7300.0
2007-04-10 14:50:00,28.39,28.39,28.34,28.35,9100.0,16.5548,16.5548,16.5256,16.5315,9100.0
2007-04-10 15:00:00,28.35,28.35,28.34,28.35,3100.0,16.5315,16.5315,16.5256,16.5315,3100.0
2007-04-10 15:10:00,28.35,28.35,28.3,28.32,14700.0,16.5315,16.5315,16.5023,16.514,14700.0
2007-04-10 15:20:00,28.32,28.33,28.31,28.33,9800.0,16.514,16.5198,16.5081,16.5198,9800.0
2007-04-10 15:30:00,28.33,28.36,28.33,28.36,6800.0,16.5198,16.5373,16.5198,16.5373,6800.0
2007-04-10 15:40:00,28.36,28.36,28.33,28.33,6700.0,16.5373,16.5373,16.5198,16.5198,6700.0
2007-04-10 15:50:00,28.33,28.35,28.31,28.34,21600.0,16.5198,16.5315,16.5081,16.5256,21600.0
2007-04-11 09:30:00,28.3,28.3,28.2,28.22,7400.0,16.5023,16.5023,16.444,16.4557,7400.0
2007-04-11 09:40:00,28.22,28.23,28.19,28.19,4700.0,16.4557,16.4615,16.4382,16.4382,4700.0
2007-04-11 09:50:00,28.19,28.24,28.19,28.24,10800.0,16.4382,16.4673,16.4382,16.4673,10800.0
2007-04-11 10:00:00,28.23,28.23,28.22,28.23,1500.0,16.4615,16.4615,16.4557,16.4615,1500.0
2007-04-11 10:10:00,28.23,28.23,28.2,28.21,4700.0,16.4615,16.4615,16.444,16.4498,4700.0
2007-04-11 10:20:00,28.21,28.21,28.16,28.17,4200.0,16.4498,16.4498,16.4207,16.4265,4200.0
2007-04-11 10:30:00,28.17,28.17,28.16,28.16,2400.0,16.4265,16.4265,16.4207,16.4207,2400.0
2007-04-11 10:40:00,28.17,28.2,28.15,28.17,27800.0,16.4265,16.444,16.4148,16.4265,27800.0
2007-04-11 10:50:00,28.15,28.17,28.13,28.16,8300.0,16.4148,16.4265,16.4032,16.4207,8300.0
2007-04-11 11:00:00,28.15,28.16,28.14,28.14,1400.0,16.4148,16.4207,16.409,16.409,1400.0
2007-04-11 11:10:00,28.15,28.19,28.15,28.18,9200.0,16.4148,16.4382,16.4148,16.4323,9200.0
2007-04-11 11:20:00,28.19,28.19,28.18,28.18,9400.0,16.4382,16.4382,16.4323,16.4323,9400.0
2007-04-11 11:30:00,28.19,28.19,28.18,28.18,4800.0,16.4382,16.4382,16.4323,16.4323,4800.0
2007-04-11 11:40:00,28.19,28.22,28.18,28.22,5300.0,16.4382,16.4557,16.4323,16.4557,5300.0
2007-04-11 11:50:00,28.22,28.3,28.22,28.27,25000.0,16.4557,16.5023,16.4557,16.4848,25000.0
2007-04-11 12:00:00,28.27,28.27,28.26,28.27,2100.0,16.4848,16.4848,16.479,16.4848,2100.0
2007-04-11 12:10:00,28.27,28.27,28.26,28.27,4200.0,16.4848,16.4848,16.479,16.4848,4200.0
2007-04-11 12:20:00,28.26,28.29,28.25,28.29,3700.0,16.479,16.4965,16.4731,16.4965,3700.0
2007-04-11 12:30:00,28.3,28.3,28.26,28.27,5400.0,16.5023,16.5023,16.479,16.4848,5400.0
2007-04-11 12:40:00,28.27,28.27,28.26,28.27,1900.0,16.4848,16.4848,16.479,16.4848,1900.0
2007-04-11 12:50:00,28.27,28.27,28.26,28.27,3200.0,16.4848,16.4848,16.479,16.4848,3200.0
2007-04-11 13:00:00,28.27,28.29,28.26,28.29,4000.0,16.4848,16.4965,16.479,16.4965,4000.0
2007-04-11 13:10:00,28.29,28.33,28.29,28.31,6100.0,16.4965,16.5198,16.4965,16.5081,6100.0
2007-04-11 13:20:00,28.32,28.43,28.3,28.36,33900.0,16.514,16.5781,16.5023,16.5373,33900.0
2007-04-11 13:30:00,28.36,28.37,28.32,28.33,6500.0,16.5373,16.5431,16.514,16.5198,6500.0
2007-04-11 13:40:00,28.34,28.38,28.31,28.36,7900.0,16.5256,16.549,16.5081,16.5373,7900.0
2007-04-11 13:50:00,28.36,28.36,28.34,28.36,3800.0,16.5373,16.5373,16.5256,16.5373,3800.0
2007-04-11 14:00:00,28.33,28.34,28.25,28.27,9800.0,16.5198,16.5256,16.4731,16.4848,9800.0
2007-04-11 14:10:00,28.28,28.29,28.24,28.25,4500.0,16.4906,16.4965,16.4673,16.4731,4500.0
2007-04-11 14:20:00,28.26,28.29,28.26,28.27,2100.0,16.479,16.4965,16.479,16.4848,2100.0
2007-04-11 14:30:00,28.26,28.27,28.22,28.23,4200.0,16.479,16.4848,16.4557,16.4615,4200.0
2007-04-11 14:40:00,28.22,28.23,28.19,28.2,4000.0,16.4557,16.4615,16.4382,16.444,4000.0
2007-04-11 14:50:00,28.2,28.22,28.18,28.21,9400.0,16.444,16.4557,16.4323,16.4498,9400.0
2007-04-11 15:00:00,28.2,28.23,28.17,28.21,9800.0,16.444,16.4615,16.4265,16.4498,9800.0
2007-04-11 15:10:00,28.22,28.23,28.18,28.2,5300.0,16.4557,16.4615,16.4323,16.444,5300.0
2007-04-11 15:20:00,28.19,28.24,28.19,28.21,11400.0,16.4382,16.4673,16.4382,16.4498,11400.0
2007-04-11 15:30:00,28.21,28.23,28.2,28.23,3500.0,16.4498,16.4615,16.444,16.4615,3500.0
2007-04-11 15:40:00,28.22,28.26,28.22,28.26,11800.0,16.4557,16.479,16.4557,16.479,11800.0
2007-04-11 15:50:00,28.26,28.26,28.25,28.26,14800.0,16.479,16.479,16.4731,16.479,14800.0
2007-04-12 09:30:00,28.23,28.24,28.05,28.06,9900.0,16.4615,16.4673,16.3565,16.3624,9900.0
2007-04-12 09:40:00,28.06,28.06,28.0,28.05,4700.0,16.3624,16.3624,16.3274,16.3565,4700.0
2007-04-12 09:50:00,28.04,28.09,28.04,28.06,11200.0,16.3507,16.3798,16.3507,16.3624,11200.0
2007-04-12 10:00:00,28.06,28.16,28.06,28.16,5800.0,16.3624,16.4207,16.3624,16.4207,5800.0
2007-04-12 10:10:00,28.15,28.25,28.13,28.22,27400.0,16.4148,16.4731,16.4032,16.4557,27400.0
2007-04-12 10:20:00,28.22,28.31,28.22,28.3,14300.0,16.4557,16.5081,16.4557,16.5023,14300.0
2007-04-12 10:30:00,28.31,28.31,28.26,28.28,7700.0,16.5081,16.5081,16.479,16.4906,7700.0
2007-04-12 10:40:00,28.29,28.33,28.23,28.33,12000.0,16.4965,16.5198,16.4615,16.5198,12000.0
2007-04-12 10:50:00,28.32,28.37,28.32,28.33,12000.0,16.514,16.5431,16.514,16.5198,12000.0
2007-04-12 11:00:00,28.33,28.34,28.32,28.34,9100.0,16.5198,16.5256,16.514,16.5256,9100.0
2007-04-12 11:10:00,28.34,28.34,28.31,28.32,5200.0,16.5256,16.5256,16.5081,16.514,5200.0
2007-04-12 11:20:00,28.3,28.31,28.28,28.29,5500.0,16.5023,16.5081,16.4906,16.4965,5500.0
2007-04-12 11:30:00,28.29,28.3,28.26,28.26,5900.0,16.4965,16.5023,16.479,16.479,5900.0
2007-04-12 11:40:00,28.26,28.27,28.25,28.27,1100.0,16.479,16.4848,16.4731,16.4848,1100.0
2007-04-12 11:50:00,28.27,28.28,28.24,28.25,6000.0,16.4848,16.4906,16.4673,16.4731,6000.0
2007-04-12 12:00:00,28.26,28.34,28.24,28.31,6500.0,16.479,16.5256,16.4673,16.5081,6500.0
2007-04-12 12:10:00,28.3,28.31,28.29,28.31,3500.0,16.5023,16.5081,16.4965,16.5081,3500.0
2007-04-12 12:20:00,28.28,28.33,28.27,28.33,8400.0,16.4906,16.5198,16.4848,16.5198,8400.0
2007-04-12 12:30:00,28.34,28.36,28.33,28.33,13300.0,16.5256,16.5373,16.5198,16.5198,13300.0
2007-04-12 12:40:00,28.34,28.35,28.32,28.32,2600.0,16.5256,16.5315,16.514,16.514,2600.0
2007-04-12 12:50:00,28.31,28.32,28.29,28.3,2900.0,16.5081,16.514,16.4965,16.5023,2900.0
2007-04-12 13:00:00,28.31,28.35,28.3,28.33,6300.0,16.5081,16.5315,16.5023,16.5198,6300.0
2007-04-12 13:10:00,28.34,28.34,28.29,28.32,18800.0,16.5256,16.5256,16.4965,16.514,18800.0
2007-04-12 13:20:00,28.32,28.38,28.29,28.38,12600.0,16.514,16.549,16.4965,16.549,12600.0
2007-04-12 13:30:00,28.38,28.42,28.38,28.4,17400.0,16.549,16.5723,16.549,16.5606,17400.0
2007-04-12 13:40:00,28.4,28.4,28.36,28.37,7400.0,16.5606,16.5606,16.5373,16.5431,7400.0
2007-04-12 13:50:00,28.38,28.39,28.36,28.38,3900.0,16.549,16.5548,16.5373,16.549,3900.0
2007-04-12 14:00:00,28.36,28.39,28.35,28.39,7400.0,16.5373,16.5548,16.5315,16.5548,7400.0
2007-04-12 14:10:00,28.39,28.39,28.37,28.38,2900.0,16.5548,16.5548,16.5431,16.549,2900.0
2007-04-12 14:20:00,28.37,28.38,28.37,28.37,4200.0,16.5431,16.549,16.5431,16.5431,4200.0
2007-04-12 14:30:00,28.36,28.37,28.35,28.36,6600.0,16.5373,16.5431,16.5315,16.5373,6600.0
2007-04-12 14:40:00,28.35,28.36,28.34,28.35,7500.0,16.5315,16.5373,16.5256,16.5315,7500.0
2007-04-12 14:50:00,28.34,28.39,28.34,28.36,11500.0,16.5256,16.5548,16.5256,16.5373,11500.0
2007-04-12 15:00:00,28.35,28.35,28.33,28.34,7400.0,16.5315,16.5315,16.5198,16.5256,7400.0
2007-04-12 15:10:00,28.34,28.38,28.33,28.35,14200.0,16.5256,16.549,16.5198,16.5315,14200.0
2007-04-12 15:20:00,28.35,28.37,28.34,28.37,13300.0,16.5315,16.5431,16.5256,16.5431,13300.0
2007-04-12 15:30:00,28.36,28.39,28.34,28.39,11300.0,16.5373,16.5548,16.5256,16.5548,11300.0
2007-04-12 15:40:00,28.38,28.39,28.35,28.37,19000.0,16.549,16.5548,16.5315,16.5431,19000.0
2007-04-12 15:50:00,28.35,28.39,28.35,28.39,27500.0,16.5315,16.5548,16.5315,16.5548,27500.0
2007-04-13 09:30:00,28.39,28.43,28.36,28.38,7800.0,16.5548,16.5781,16.5373,16.549,7800.0
2007-04-13 09:40:00,28.39,28.43,28.34,28.43,8900.0,16.5548,16.5781,16.5256,16.5781,8900.0
2007-04-13 09:50:00,28.42,28.43,28.42,28.43,2700.0,16.5723,16.5781,16.5723,16.5781,2700.0
2007-04-13 10:00:00,28.45,28.45,28.42,28.43,5400.0,16.5898,16.5898,16.5723,16.5781,5400.0
2007-04-13 10:10:00,28.43,28.44,28.43,28.44,2900.0,16.5781,16.5839,16.5781,16.5839,2900.0
2007-04-13 10:20:00,28.44,28.46,28.43,28.45,6600.0,16.5839,16.5956,16.5781,16.5898,6600.0
2007-04-13 10:30:00,28.46,28.5,28.46,28.5,15900.0,16.5956,16.6189,16.5956,16.6189,15900.0
2007-04-13 10:40:00,28.49,28.5,28.48,28.49,6700.0,16.6131,16.6189,16.6073,16.6131,6700.0
2007-04-13 10:50:00,28.48,28.49,28.46,28.47,4000.0,16.6073,16.6131,16.5956,16.6014,4000.0
2007-04-13 11:00:00,28.47,28.5,28.47,28.49,11700.0,16.6014,16.6189,16.6014,16.6131,11700.0
2007-04-13 11:10:00,28.49,28.49,28.49,28.49,1700.0,16.6131,16.6131,16.6131,16.6131,1700.0
2007-04-13 11:20:00,28.49,28.5,28.49,28.5,4500.0,16.6131,16.6189,16.6131,16.6189,4500.0
2007-04-13 11:30:00,28.5,28.5,28.49,28.5,3500.0,16.6189,16.6189,16.6131,16.6189,3500.0
2007-04-13 11:40:00,28.49,28.5,28.49,28.5,5800.0,16.6131,16.6189,16.6131,16.6189,5800.0
2007-04-13 11:50:00,28.5,28.5,28.49,28.5,8700.0,16.6189,16.6189,16.6131,16.6189,8700.0
2007-04-13 12:00:00,28.49,28.49,28.49,28.49,1400.0,16.6131,16.6131,16.6131,16.6131,1400.0
2007-04-13 12:10:00,28.49,28.49,28.48,28.48,1500.0,16.6131,16.6131,16.6073,16.6073,1500.0
2007-04-13 12:20:00,28.48,28.48,28.47,28.48,5800.0,16.6073,16.6073,16.6014,16.6073,5800.0
2007-04-13 12:30:00,28.47,28.48,28.47,28.48,5400.0,16.6014,16.6073,16.6014,16.6073,5400.0
2007-04-13 12:40:00,28.47,28.48,28.47,28.47,2300.0,16.6014,16.6073,16.6014,16.6014,2300.0
2007-04-13 12:50:00,28.47,28.52,28.47,28.51,24600.0,16.6014,16.6306,16.6014,16.6248,24600.0
2007-04-13 13:00:00,28.52,28.52,28.51,28.52,4900.0,16.6306,16.6306,16.6248,16.6306,4900.0
2007-04-13 13:10:00,28.52,28.56,28.51,28.51,8700.0,16.6306,16.6539,16.6248,16.6248,8700.0
2007-04-13 13:20:00,28.52,28.52,28.51,28.51,400.0,16.6306,16.6306,16.6248,16.6248,400.0
2007-04-13 13:30:00,28.52,28.52,28.51,28.51,1900.0,16.6306,16.6306,16.6248,16.6248,1900.0
2007-04-13 13:40:00,28.52,28.52,28.52,28.52,3500.0,16.6306,16.6306,16.6306,16.6306,3500.0
2007-04-13 13:50:00,28.52,28.52,28.51,28.52,3000.0,16.6306,16.6306,16.6248,16.6306,3000.0
2007-04-13 14:00:00,28.52,28.52,28.49,28.49,3100.0,16.6306,16.6306,16.6131,16.6131,3100.0
2007-04-13 14:10:00,28.48,28.49,28.47,28.47,1100.0,16.6073,16.6131,16.6014,16.6014,1100.0
2007-04-13 14:20:00,28.47,28.48,28.46,28.47,3100.0,16.6014,16.6073,16.5956,16.6014,3100.0
2007-04-13 14:30:00,28.47,28.47,28.45,28.46,4900.0,16.6014,16.6014,16.5898,16.5956,4900.0
2007-04-13 14:40:00,28.46,28.47,28.45,28.47,5900.0,16.5956,16.6014,16.5898,16.6014,5900.0
2007-04-13 14:50:00,28.47,28.47,28.45,28.45,7400.0,16.6014,16.6014,16.5898,16.5898,7400.0
2007-04-13 15:00:00,28.46,28.46,28.45,28.46,1200.0,16.5956,16.5956,16.5898,16.5956,1200.0
2007-04-13 15:10:00,28.46,28.46,28.45,28.45,2100.0,16.5956,16.5956,16.5898,16.5898,2100.0
2007-04-13 15:20:00,28.46,28.49,28.45,28.48,25800.0,16.5956,16.6131,16.5898,16.6073,25800.0
2007-04-13 15:30:00,28.48,28.49,28.48,28.49,3800.0,16.6073,16.6131,16.6073,16.6131,3800.0
2007-04-13 15:40:00,28.48,28.48,28.46,28.47,8500.0,16.6073,16.6073,16.5956,16.6014,8500.0
2007-04-13 15:50:00,28.46,28.48,28.46,28.48,39500.0,16.5956,16.6073,16.5956,16.6073,39500.0
2007-04-16 09:30:00,28.54,28.69,28.54,28.69,18300.0,16.6423,16.7297,16.6423,16.7297,18300.0
2007-04-16 09:40:00,28.69,28.87,28.69,28.87,19900.0,16.7297,16.8347,16.7297,16.8347,19900.0
2007-04-16 09:50:00,28.87,28.9,28.87,28.9,29600.0,16.8347,16.8522,16.8347,16.8522,29600.0
2007-04-16 10:00:00,28.9,28.95,28.9,28.95,15300.0,16.8522,16.8813,16.8522,16.8813,15300.0
2007-04-16 10:10:00,28.95,29.0,28.95,28.97,14500.0,16.8813,16.9105,16.8813,16.893,14500.0
2007-04-16 10:20:00,28.96,28.98,28.93,28.97,11800.0,16.8872,16.8988,16.8697,16.893,11800.0
2007-04-16 10:30:00,28.97,28.97,28.93,28.97,12300.0,16.893,16.893,16.8697,16.893,12300.0
2007-04-16 10:40:00,28.97,28.99,28.97,28.98,4900.0,16.893,16.9047,16.893,16.8988,4900.0
2007-04-16 10:50:00,28.99,29.0,28.99,28.99,10900.0,16.9047,16.9105,16.9047,16.9047,10900.0
2007-04-16 11:00:00,29.0,29.01,28.99,29.0,8000.0,16.9105,16.9163,16.9047,16.9105,8000.0
2007-04-16 11:10:00,29.0,29.02,28.99,29.01,11200.0,16.9105,16.9222,16.9047,16.9163,11200.0
2007-04-16 11:20:00,29.0,29.03,29.0,29.03,5700.0,16.9105,16.928,16.9105,16.928,5700.0
2007-04-16 11:30:00,29.03,29.05,29.02,29.05,11000.0,16.928,16.9396,16.9222,16.9396,11000.0
2007-04-16 11:40:00,29.05,29.09,29.02,29.07,24700.0,16.9396,16.963,16.9222,16.9513,24700.0
2007-04-16 11:50:00,29.07,29.07,29.04,29.05,7200.0,16.9513,16.9513,16.9338,16.9396,7200.0
2007-04-16 12:00:00,29.06,29.06,29.04,29.06,10500.0,16.9455,16.9455,16.9338,16.9455,10500.0
2007-04-16 12:10:00,29.07,29.08,29.06,29.07,8000.0,16.9513,16.9571,16.9455,16.9513,8000.0
2007-04-16 12:20:00,29.07,29.08,29.06,29.08,6000.0,16.9513,16.9571,16.9455,16.9571,6000.0
2007-04-16 12:30:00,29.09,29.1,29.06,29.1,11600.0,16.963,16.9688,16.9455,16.9688,11600.0
2007-04-16 12:40:00,29.08,29.1,29.07,29.08,6400.0,16.9571,16.9688,16.9513,16.9571,6400.0
2007-04-16 12:50:00,29.08,29.09,29.08,29.08,5100.0,16.9571,16.963,16.9571,16.9571,5100.0
2007-04-16 13:00:00,29.09,29.09,29.07,29.07,5300.0,16.963,16.963,16.9513,16.9513,5300.0
2007-04-16 13:10:00,29.07,29.08,29.07,29.08,2900.0,16.9513,16.9571,16.9513,16.9571,2900.0
2007-04-16 13:20:00,29.08,29.09,29.08,29.09,5100.0,16.9571,16.963,16.9571,16.963,5100.0
2007-04-16 13:30:00,29.09,29.12,29.09,29.12,17000.0,16.963,16.9805,16.963,16.9805,17000.0
2007-04-16 13:40:00,29.12,29.12,29.11,29.12,6500.0,16.9805,16.9805,16.9746,16.9805,6500.0
2007-04-16 13:50:00,29.12,29.12,29.1,29.1,8500.0,16.9805,16.9805,16.9688,16.9688,8500.0
2007-04-16 14:00:00,29.1,29.1,29.09,29.1,13200.0,16.9688,16.9688,16.963,16.9688,13200.0
2007-04-16 14:10:00,29.1,29.12,29.09,29.12,7100.0,16.9688,16.9805,16.963,16.9805,7100.0
2007-04-16 14:20:00,29.11,29.12,29.11,29.12,4800.0,16.9746,16.9805,16.9746,16.9805,4800.0
2007-04-16 14:30:00,29.11,29.11,29.1,29.1,8400.0,16.9746,16.9746,16.9688,16.9688,8400.0
2007-04-16 14:40:00,29.11,29.14,29.1,29.14,15400.0,16.9746,16.9921,16.9688,16.9921,15400.0
2007-04-16 14:50:00,29.14,29.14,29.13,29.13,6800.0,16.9921,16.9921,16.9863,16.9863,6800.0
2007-04-16 15:00:00,29.13,29.14,29.13,29.13,10000.0,16.9863,16.9921,16.9863,16.9863,10000.0
2007-04-16 15:10:00,29.13,29.17,29.12,29.17,15600.0,16.9863,17.0096,16.9805,17.0096,15600.0
2007-04-16 15:20:00,29.17,29.17,29.14,29.15,12800.0,17.0096,17.0096,16.9921,16.998,12800.0
2007-04-16 15:30:00,29.15,29.18,29.14,29.16,29200.0,16.998,17.0155,16.9921,17.0038,29200.0
2007-04-16 15:40:00,29.17,29.17,29.15,29.16,22800.0,17.0096,17.0096,16.998,17.0038,22800.0
2007-04-16 15:50:00,29.16,29.18,29.11,29.17,87000.0,17.0038,17.0155,16.9746,17.0096,87000.0
2007-04-17 09:30:00,29.09,29.1,29.05,29.06,21800.0,16.963,16.9688,16.9396,16.9455,21800.0
2007-04-17 09:40:00,29.06,29.08,29.03,29.06,13200.0,16.9455,16.9571,16.928,16.9455,13200.0
2007-04-17 09:50:00,29.06,29.12,29.05,29.05,26100.0,16.9455,16.9805,16.9396,16.9396,26100.0
2007-04-17 10:00:00,29.05,29.06,29.05,29.05,11800.0,16.9396,16.9455,16.9396,16.9396,11800.0
2007-04-17 10:10:00,29.06,29.08,29.05,29.05,9900.0,16.9455,16.9571,16.9396,16.9396,9900.0
2007-04-17 10:20:00,29.06,29.06,29.03,29.03,13300.0,16.9455,16.9455,16.928,16.928,13300.0
2007-04-17 10:30:00,29.04,29.04,29.03,29.03,5300.0,16.9338,16.9338,16.928,16.928,5300.0
2007-04-17 10:40:00,29.02,29.05,29.01,29.05,11700.0,16.9222,16.9396,16.9163,16.9396,11700.0
2007-04-17 10:50:00,29.05,29.07,29.05,29.07,5700.0,16.9396,16.9513,16.9396,16.9513,5700.0
2007-04-17 11:00:00,29.06,29.07,29.04,29.07,25100.0,16.9455,16.9513,16.9338,16.9513,25100.0
2007-04-17 11:10:00,29.07,29.09,29.06,29.08,13800.0,16.9513,16.963,16.9455,16.9571,13800.0
2007-04-17 11:20:00,29.08,29.11,29.07,29.1,26500.0,16.9571,16.9746,16.9513,16.9688,26500.0
2007-04-17 11:30:00,29.11,29.11,29.1,29.1,4300.0,16.9746,16.9746,16.9688,16.9688,4300.0
2007-04-17 11:40:00,29.11,29.11,29.1,29.1,5400.0,16.9746,16.9746,16.9688,16.9688,5400.0
2007-04-17 11:50:00,29.11,29.11,29.08,29.09,5100.0,16.9746,16.9746,16.9571,16.963,5100.0
2007-04-17 12:00:00,29.09,29.09,29.09,29.09,1000.0,16.963,16.963,16.963,16.963,1000.0
2007-04-17 12:10:00,29.07,29.09,29.07,29.08,2600.0,16.9513,16.963,16.9513,16.9571,2600.0
2007-04-17 12:20:00,29.09,29.09,29.08,29.09,1600.0,16.963,16.963,16.9571,16.963,1600.0
2007-04-17 12:30:00,29.08,29.1,29.08,29.1,8300.0,16.9571,16.9688,16.9571,16.9688,8300.0
2007-04-17 12:40:00,29.1,29.1,29.09,29.09,7300.0,16.9688,16.9688,16.963,16.963,7300.0
2007-04-17 12:50:00,29.09,29.1,29.09,29.1,4800.0,16.963,16.9688,16.963,16.9688,4800.0
2007-04-17 13:00:00,29.1,29.1,29.08,29.09,6100.0,16.9688,16.9688,16.9571,16.963,6100.0
2007-04-17 13:10:00,29.1,29.1,29.09,29.09,3300.0,16.9688,16.9688,16.963,16.963,3300.0
2007-04-17 13:20:00,29.09,29.1,29.09,29.09,2400.0,16.963,16.9688,16.963,16.963,2400.0
2007-04-17 13:30:00,29.09,29.11,29.09,29.11,6200.0,16.963,16.9746,16.963,16.9746,6200.0
2007-04-17 13:40:00,29.11,29.12,29.11,29.12,4300.0,16.9746,16.9805,16.9746,16.9805,4300.0
2007-04-17 13:50:00,29.12,29.18,29.11,29.17,44500.0,16.9805,17.0155,16.9746,17.0096,44500.0
2007-04-17 14:00:00,29.17,29.19,29.17,29.19,6500.0,17.0096,17.0213,17.0096,17.0213,6500.0
2007-04-17 14:10:00,29.19,29.19,29.15,29.18,22500.0,17.0213,17.0213,16.998,17.0155,22500.0
2007-04-17 14:20:00,29.17,29.18,29.16,29.18,4100.0,17.0096,17.0155,17.0038,17.0155,4100.0
2007-04-17 14:30:00,29.18,29.18,29.15,29.15,13400.0,17.0155,17.0155,16.998,16.998,13400.0
2007-04-17 14:40:00,29.15,29.16,29.15,29.15,26100.0,16.998,17.0038,16.998,16.998,26100.0
2007-04-17 14:50:00,29.16,29.16,29.15,29.15,7500.0,17.0038,17.0038,16.998,16.998,7500.0
2007-04-17 15:00:00,29.16,29.16,29.15,29.16,5400.0,17.0038,17.0038,16.998,17.0038,5400.0
2007-04-17 15:10:00,29.15,29.16,29.13,29.14,8800.0,16.998,17.0038,16.9863,16.9921,8800.0
2007-04-17 15:20:00,29.15,29.16,29.14,29.15,12400.0,16.998,17.0038,16.9921,16.998,12400.0
2007-04-17 15:30:00,29.15,29.16,29.15,29.16,10500.0,16.998,17.0038,16.998,17.0038,10500.0
2007-04-17 15:40:00,29.16,29.16,29.15,29.15,10100.0,17.0038,17.0038,16.998,16.998,10100.0
2007-04-17 15:50:00,29.16,29.16,29.15,29.15,15800.0,17.0038,17.0038,16.998,16.998,15800.0
2007-04-18 09:30:00,29.17,29.44,29.17,29.38,13800.0,17.0096,17.1671,17.0096,17.1321,13800.0
2007-04-18 09:40:00,29.38,29.44,29.29,29.33,12300.0,17.1321,17.1671,17.0796,17.1029,12300.0
2007-04-18 09:50:00,29.32,29.35,29.24,29.29,10300.0,17.0971,17.1146,17.0504,17.0796,10300.0
2007-04-18 10:00:00,29.29,29.29,29.19,29.25,15800.0,17.0796,17.0796,17.0213,17.0563,15800.0
2007-04-18 10:10:00,29.25,29.29,29.2,29.29,9400.0,17.0563,17.0796,17.0271,17.0796,9400.0
2007-04-18 10:20:00,29.29,29.4,29.29,29.4,6300.0,17.0796,17.1437,17.0796,17.1437,6300.0
2007-04-18 10:30:00,29.39,29.4,29.36,29.37,2000.0,17.1379,17.1437,17.1204,17.1262,2000.0
2007-04-18 10:40:00,29.37,29.4,29.37,29.39,6800.0,17.1262,17.1437,17.1262,17.1379,6800.0
2007-04-18 10:50:00,29.39,29.4,29.27,29.27,7400.0,17.1379,17.1437,17.0679,17.0679,7400.0
2007-04-18 11:00:00,29.27,29.29,29.2,29.22,15000.0,17.0679,17.0796,17.0271,17.0388,15000.0
2007-04-18 11:10:00,29.23,29.26,29.19,29.22,8300.0,17.0446,17.0621,17.0213,17.0388,8300.0
2007-04-18 11:20:00,29.22,29.25,29.18,29.24,10500.0,17.0388,17.0563,17.0155,17.0504,10500.0
2007-04-18 11:30:00,29.22,29.26,29.21,29.23,6300.0,17.0388,17.0621,17.0329,17.0446,6300.0
2007-04-18 11:40:00,29.22,29.24,29.21,29.21,2900.0,17.0388,17.0504,17.0329,17.0329,2900.0
2007-04-18 11:50:00,29.22,29.22,29.15,29.17,11500.0,17.0388,17.0388,16.998,17.0096,11500.0
2007-04-18 12:00:00,29.17,29.21,29.17,29.2,21800.0,17.0096,17.0329,17.0096,17.0271,21800.0
2007-04-18 12:10:00,29.2,29.21,29.15,29.2,19700.0,17.0271,17.0329,16.998,17.0271,19700.0
2007-04-18 12:20:00,29.2,29.22,29.2,29.21,3100.0,17.0271,17.0388,17.0271,17.0329,3100.0
2007-04-18 12:30:00,29.21,29.21,29.2,29.2,3000.0,17.0329,17.0329,17.0271,17.0271,3000.0
2007-04-18 12:40:00,29.21,29.21,29.2,29.2,3300.0,17.0329,17.0329,17.0271,17.0271,3300.0
2007-04-18 12:50:00,29.21,29.23,29.19,29.22,27100.0,17.0329,17.0446,17.0213,17.0388,27100.0
2007-04-18 13:00:00,29.22,29.26,29.22,29.24,2900.0,17.0388,17.0621,17.0388,17.0504,2900.0
2007-04-18 13:10:00,29.24,29.25,29.24,29.25,3300.0,17.0504,17.0563,17.0504,17.0563,3300.0
2007-04-18 13:20:00,29.25,29.25,29.25,29.25,2000.0,17.0563,17.0563,17.0563,17.0563,2000.0
2007-04-18 13:30:00,29.24,29.25,29.23,29.23,3000.0,17.0504,17.0563,17.0446,17.0446,3000.0
2007-04-18 13:40:00,29.23,29.25,29.23,29.25,9700.0,17.0446,17.0563,17.0446,17.0563,9700.0
2007-04-18 13:50:00,29.25,29.26,29.24,29.25,2700.0,17.0563,17.0621,17.0504,17.0563,2700.0
2007-04-18 14:00:00,29.25,29.25,29.25,29.25,4500.0,17.0563,17.0563,17.0563,17.0563,4500.0
2007-04-18 14:10:00,29.24,29.26,29.24,29.26,4200.0,17.0504,17.0621,17.0504,17.0621,4200.0
2007-04-18 14:20:00,29.26,29.27,29.25,29.26,8900.0,17.0621,17.0679,17.0563,17.0621,8900.0
2007-04-18 14:30:00,29.25,29.26,29.25,29.26,3000.0,17.0563,17.0621,17.0563,17.0621,3000.0
2007-04-18 14:40:00,29.26,29.26,29.25,29.26,3200.0,17.0621,17.0621,17.0563,17.0621,3200.0
2007-04-18 14:50:00,29.25,29.26,29.23,29.24,2700.0,17.0563,17.0621,17.0446,17.0504,2700.0
2007-04-18 15:00:00,29.24,29.26,29.22,29.26,28400.0,17.0504,17.0621,17.0388,17.0621,28400.0
2007-04-18 15:10:00,29.26,29.26,29.2,29.22,9800.0,17.0621,17.0621,17.0271,17.0388,9800.0
2007-04-18 15:20:00,29.22,29.22,29.21,29.22,9500.0,17.0388,17.0388,17.0329,17.0388,9500.0
2007-04-18 15:30:00,29.22,29.22,29.21,29.22,13000.0,17.0388,17.0388,17.0329,17.0388,13000.0
2007-04-18 15:40:00,29.22,29.23,29.21,29.23,34500.0,17.0388,17.0446,17.0329,17.0446,34500.0
2007-04-18 15:50:00,29.23,29.24,29.22,29.24,21100.0,17.0446,17.0504,17.0388,17.0504,21100.0
2007-04-19 09:30:00,29.0,29.26,28.9,29.13,23200.0,16.9105,17.0621,16.8522,16.9863,23200.0
2007-04-19 09:40:00,29.13,29.19,29.06,29.12,13200.0,16.9863,17.0213,16.9455,16.9805,13200.0
2007-04-19 09:50:00,29.12,29.14,29.08,29.12,6800.0,16.9805,16.9921,16.9571,16.9805,6800.0
2007-04-19 10:00:00,29.1,29.14,29.1,29.13,4200.0,16.9688,16.9921,16.9688,16.9863,4200.0
2007-04-19 10:10:00,29.13,29.13,29.09,29.11,4400.0,16.9863,16.9863,16.963,16.9746,4400.0
2007-04-19 10:20:00,29.11,29.15,29.11,29.12,4200.0,16.9746,16.998,16.9746,16.9805,4200.0
2007-04-19 10:30:00,29.13,29.15,29.13,29.15,3200.0,16.9863,16.998,16.9863,16.998,3200.0
2007-04-19 10:40:00,29.15,29.17,29.15,29.16,3500.0,16.998,17.0096,16.998,17.0038,3500.0
2007-04-19 10:50:00,29.16,29.16,29.13,29.13,5800.0,17.0038,17.0038,16.9863,16.9863,5800.0
2007-04-19 11:00:00,29.13,29.13,29.01,29.06,18400.0,16.9863,16.9863,16.9163,16.9455,18400.0
2007-04-19 11:10:00,29.06,29.07,29.05,29.06,9200.0,16.9455,16.9513,16.9396,16.9455,9200.0
2007-04-19 11:20:00,29.07,29.07,29.06,29.06,3100.0,16.9513,16.9513,16.9455,16.9455,3100.0
2007-04-19 11:30:00,29.06,29.06,29.05,29.05,3500.0,16.9455,16.9455,16.9396,16.9396,3500.0
2007-04-19 11:40:00,29.06,29.06,29.05,29.05,4200.0,16.9455,16.9455,16.9396,16.9396,4200.0
2007-04-19 11:50:00,29.06,29.06,29.05,29.05,3500.0,16.9455,16.9455,16.9396,16.9396,3500.0
2007-04-19 12:00:00,29.06,29.06,29.03,29.03,2000.0,16.9455,16.9455,16.928,16.928,2000.0
2007-04-19 12:10:00,29.04,29.06,29.04,29.06,19200.0,16.9338,16.9455,16.9338,16.9455,19200.0
2007-04-19 12:20:00,29.06,29.06,29.05,29.06,2200.0,16.9455,16.9455,16.9396,16.9455,2200.0
2007-04-19 12:30:00,29.05,29.06,29.03,29.04,5400.0,16.9396,16.9455,16.928,16.9338,5400.0
2007-04-19 12:40:00,29.04,29.05,29.03,29.05,5900.0,16.9338,16.9396,16.928,16.9396,5900.0
2007-04-19 12:50:00,29.05,29.05,29.04,29.04,3800.0,16.9396,16.9396,16.9338,16.9338,3800.0
2007-04-19 13:00:00,29.05,29.05,29.05,29.05,800.0,16.9396,16.9396,16.9396,16.9396,800.0
2007-04-19 13:10:00,29.05,29.05,29.04,29.05,1100.0,16.9396,16.9396,16.9338,16.9396,1100.0
2007-04-19 13:20:00,29.05,29.05,29.04,29.05,1800.0,16.9396,16.9396,16.9338,16.9396,1800.0
2007-04-19 13:30:00,29.05,29.05,29.05,29.05,11900.0,16.9396,16.9396,16.9396,16.9396,11900.0
2007-04-19 13:40:00,29.05,29.07,29.05,29.07,5900.0,16.9396,16.9513,16.9396,16.9513,5900.0
2007-04-19 13:50:00,29.07,29.07,29.07,29.07,1000.0,16.9513,16.9513,16.9513,16.9513,1000.0
2007-04-19 14:00:00,29.06,29.07,29.06,29.07,2700.0,16.9455,16.9513,16.9455,16.9513,2700.0
2007-04-19 14:10:00,29.07,29.07,29.06,29.06,6100.0,16.9513,16.9513,16.9455,16.9455,6100.0
2007-04-19 14:20:00,29.06,29.06,29.05,29.06,12500.0,16.9455,16.9455,16.9396,16.9455,12500.0
2007-04-19 14:30:00,29.06,29.06,29.05,29.06,4500.0,16.9455,16.9455,16.9396,16.9455,4500.0
2007-04-19 14:40:00,29.05,29.06,29.05,29.06,4600.0,16.9396,16.9455,16.9396,16.9455,4600.0
2007-04-19 14:50:00,29.06,29.06,29.05,29.06,1600.0,16.9455,16.9455,16.9396,16.9455,1600.0
2007-04-19 15:00:00,29.06,29.07,29.05,29.07,12500.0,16.9455,16.9513,16.9396,16.9513,12500.0
2007-04-19 15:10:00,29.07,29.07,29.01,29.01,15200.0,16.9513,16.9513,16.9163,16.9163,15200.0
2007-04-19 15:20:00,29.02,29.08,29.02,29.08,20600.0,16.9222,16.9571,16.9222,16.9571,20600.0
2007-04-19 15:30:00,29.08,29.09,29.07,29.09,19700.0,16.9571,16.963,16.9513,16.963,19700.0
2007-04-19 15:40:00,29.09,29.12,29.08,29.12,21100.0,16.963,16.9805,16.9571,16.9805,21100.0
2007-04-19 15:50:00,29.12,29.12,29.11,29.12,34400.0,16.9805,16.9805,16.9746,16.9805,34400.0
2007-04-20 09:30:00,29.18,29.37,29.18,29.29,23700.0,17.0155,17.1262,17.0155,17.0796,23700.0
2007-04-20 09:40:00,29.28,29.39,29.25,29.39,14300.0,17.0738,17.1379,17.0563,17.1379,14300.0
2007-04-20 09:50:00,29.38,29.38,29.27,29.27,3700.0,17.1321,17.1321,17.0679,17.0679,3700.0
2007-04-20 10:00:00,29.28,29.31,29.25,29.28,9700.0,17.0738,17.0913,17.0563,17.0738,9700.0
2007-04-20 10:10:00,29.3,29.37,29.28,29.33,11200.0,17.0854,17.1262,17.0738,17.1029,11200.0
2007-04-20 10:20:00,29.34,29.36,29.34,29.36,6800.0,17.1087,17.1204,17.1087,17.1204,6800.0
2007-04-20 10:30:00,29.36,29.36,29.33,29.36,14000.0,17.1204,17.1204,17.1029,17.1204,14000.0
2007-04-20 10:40:00,29.36,29.36,29.35,29.36,7000.0,17.1204,17.1204,17.1146,17.1204,7000.0
2007-04-20 10:50:00,29.36,29.42,29.36,29.41,9400.0,17.1204,17.1554,17.1204,17.1496,9400.0
2007-04-20 11:00:00,29.41,29.42,29.4,29.41,7100.0,17.1496,17.1554,17.1437,17.1496,7100.0
2007-04-20 11:10:00,29.42,29.42,29.41,29.42,9300.0,17.1554,17.1554,17.1496,17.1554,9300.0
2007-04-20 11:20:00,29.41,29.44,29.41,29.44,9200.0,17.1496,17.1671,17.1496,17.1671,9200.0
2007-04-20 11:30:00,29.43,29.43,29.39,29.39,15100.0,17.1612,17.1612,17.1379,17.1379,15100.0
2007-04-20 11:40:00,29.39,29.41,29.37,29.4,9900.0,17.1379,17.1496,17.1262,17.1437,9900.0
2007-04-20 11:50:00,29.39,29.39,29.38,29.38,1500.0,17.1379,17.1379,17.1321,17.1321,1500.0
2007-04-20 12:00:00,29.39,29.41,29.39,29.41,11100.0,17.1379,17.1496,17.1379,17.1496,11100.0
2007-04-20 12:10:00,29.4,29.41,29.39,29.4,9100.0,17.1437,17.1496,17.1379,17.1437,9100.0
2007-04-20 12:20:00,29.39,29.4,29.36,29.39,18600.0,17.1379,17.1437,17.1204,17.1379,18600.0
2007-04-20 12:30:00,29.39,29.4,29.39,29.39,11200.0,17.1379,17.1437,17.1379,17.1379,11200.0
2007-04-20 12:40:00,29.39,29.4,29.38,29.38,3700.0,17.1379,17.1437,17.1321,17.1321,3700.0
2007-04-20 12:50:00,29.39,29.4,29.38,29.39,3800.0,17.1379,17.1437,17.1321,17.1379,3800.0
2007-04-20 13:00:00,29.38,29.4,29.38,29.39,5000.0,17.1321,17.1437,17.1321,17.1379,5000.0
2007-04-20 13:10:00,29.39,29.39,29.37,29.38,1900.0,17.1379,17.1379,17.1262,17.1321,1900.0
2007-04-20 13:20:00,29.38,29.4,29.34,29.4,14300.0,17.1321,17.1437,17.1087,17.1437,14300.0
2007-04-20 13:30:00,29.39,29.4,29.38,29.4,3400.0,17.1379,17.1437,17.1321,17.1437,3400.0
2007-04-20 13:40:00,29.4,29.4,29.39,29.4,3100.0,17.1437,17.1437,17.1379,17.1437,3100.0
2007-04-20 13:50:00,29.39,29.4,29.39,29.4,7400.0,17.1379,17.1437,17.1379,17.1437,7400.0
2007-04-20 14:00:00,29.39,29.4,29.39,29.39,15400.0,17.1379,17.1437,17.1379,17.1379,15400.0
2007-04-20 14:10:00,29.39,29.4,29.39,29.4,6600.0,17.1379,17.1437,17.1379,17.1437,6600.0
2007-04-20 14:20:00,29.39,29.4,29.39,29.39,4800.0,17.1379,17.1437,17.1379,17.1379,4800.0
2007-04-20 14:30:00,29.4,29.4,29.39,29.4,1100.0,17.1437,17.1437,17.1379,17.1437,1100.0
2007-04-20 14:40:00,29.39,29.4,29.39,29.39,1600.0,17.1379,17.1437,17.1379,17.1379,1600.0
2007-04-20 14:50:00,29.39,29.4,29.39,29.4,2500.0,17.1379,17.1437,17.1379,17.1437,2500.0
2007-04-20 15:00:00,29.39,29.4,29.39,29.4,18100.0,17.1379,17.1437,17.1379,17.1437,18100.0
2007-04-20 15:10:00,29.39,29.4,29.37,29.37,11500.0,17.1379,17.1437,17.1262,17.1262,11500.0
2007-04-20 15:20:00,29.36,29.37,29.35,29.36,5800.0,17.1204,17.1262,17.1146,17.1204,5800.0
2007-04-20 15:30:00,29.35,29.36,29.35,29.35,32300.0,17.1146,17.1204,17.1146,17.1146,32300.0
2007-04-20 15:40:00,29.36,29.36,29.35,29.35,11000.0,17.1204,17.1204,17.1146,17.1146,11000.0
2007-04-20 15:50:00,29.35,29.4,29.35,29.39,36900.0,17.1146,17.1437,17.1146,17.1379,36900.0
2007-04-23 09:30:00,29.4,29.4,29.21,29.4,14100.0,17.1437,17.1437,17.0329,17.1437,14100.0
2007-04-23 09:40:00,29.4,29.4,29.32,29.38,5700.0,17.1437,17.1437,17.0971,17.1321,5700.0
2007-04-23 09:50:00,29.39,29.4,29.32,29.35,11200.0,17.1379,17.1437,17.0971,17.1146,11200.0
2007-04-23 10:00:00,29.38,29.43,29.35,29.37,8200.0,17.1321,17.1612,17.1146,17.1262,8200.0
2007-04-23 10:10:00,29.38,29.38,29.33,29.38,6000.0,17.1321,17.1321,17.1029,17.1321,6000.0
2007-04-23 10:20:00,29.37,29.37,29.35,29.35,3200.0,17.1262,17.1262,17.1146,17.1146,3200.0
2007-04-23 10:30:00,29.35,29.36,29.34,29.35,2500.0,17.1146,17.1204,17.1087,17.1146,2500.0
2007-04-23 10:40:00,29.36,29.36,29.35,29.36,5200.0,17.1204,17.1204,17.1146,17.1204,5200.0
2007-04-23 10:50:00,29.36,29.43,29.36,29.41,12500.0,17.1204,17.1612,17.1204,17.1496,12500.0
2007-04-23 11:00:00,29.41,29.42,29.4,29.4,4000.0,17.1496,17.1554,17.1437,17.1437,4000.0
2007-04-23 11:10:00,29.41,29.45,29.4,29.43,15600.0,17.1496,17.1729,17.1437,17.1612,15600.0
2007-04-23 11:20:00,29.43,29.44,29.41,29.41,6100.0,17.1612,17.1671,17.1496,17.1496,6100.0
2007-04-23 11:30:00,29.41,29.42,29.41,29.41,6400.0,17.1496,17.1554,17.1496,17.1496,6400.0
2007-04-23 11:40:00,29.4,29.41,29.4,29.41,6300.0,17.1437,17.1496,17.1437,17.1496,6300.0
2007-04-23 11:50:00,29.41,29.41,29.39,29.4,15600.0,17.1496,17.1496,17.1379,17.1437,15600.0
2007-04-23 12:00:00,29.4,29.4,29.39,29.39,2600.0,17.1437,17.1437,17.1379,17.1379,2600.0
2007-04-23 12:10:00,29.38,29.41,29.38,29.39,12200.0,17.1321,17.1496,17.1321,17.1379,12200.0
2007-04-23 12:20:00,29.4,29.42,29.39,29.4,6400.0,17.1437,17.1554,17.1379,17.1437,6400.0
2007-04-23 12:30:00,29.39,29.41,29.39,29.4,4000.0,17.1379,17.1496,17.1379,17.1437,4000.0
2007-04-23 12:40:00,29.4,29.4,29.38,29.39,6200.0,17.1437,17.1437,17.1321,17.1379,6200.0
2007-04-23 12:50:00,29.39,29.4,29.37,29.4,5100.0,17.1379,17.1437,17.1262,17.1437,5100.0
2007-04-23 13:00:00,29.4,29.4,29.39,29.4,3600.0,17.1437,17.1437,17.1379,17.1437,3600.0
2007-04-23 13:10:00,29.39,29.4,29.38,29.39,2600.0,17.1379,17.1437,17.1321,17.1379,2600.0
2007-04-23 13:20:00,29.39,29.5,29.39,29.39,21700.0,17.1379,17.202,17.1379,17.1379,21700.0
2007-04-23 13:30:00,29.4,29.4,29.34,29.36,4100.0,17.1437,17.1437,17.1087,17.1204,4100.0
2007-04-23 13:40:00,29.36,29.36,29.32,29.32,3300.0,17.1204,17.1204,17.0971,17.0971,3300.0
2007-04-23 13:50:00,29.33,29.33,29.3,29.3,6200.0,17.1029,17.1029,17.0854,17.0854,6200.0
2007-04-23 14:00:00,29.3,29.31,29.29,29.29,7600.0,17.0854,17.0913,17.0796,17.0796,7600.0
2007-04-23 14:10:00,29.29,29.3,29.28,29.29,6400.0,17.0796,17.0854,17.0738,17.0796,6400.0
2007-04-23 14:20:00,29.28,29.28,29.27,29.28,6400.0,17.0738,17.0738,17.0679,17.0738,6400.0
2007-04-23 14:30:00,29.27,29.28,29.27,29.28,4400.0,17.0679,17.0738,17.0679,17.0738,4400.0
2007-04-23 14:40:00,29.28,29.28,29.27,29.27,3200.0,17.0738,17.0738,17.0679,17.0679,3200.0
2007-04-23 14:50:00,29.28,29.28,29.27,29.28,4600.0,17.0738,17.0738,17.0679,17.0738,4600.0
2007-04-23 15:00:00,29.27,29.28,29.25,29.26,11300.0,17.0679,17.0738,17.0563,17.0621,11300.0
2007-04-23 15:10:00,29.26,29.26,29.25,29.25,3100.0,17.0621,17.0621,17.0563,17.0563,3100.0
2007-04-23 15:20:00,29.25,29.26,29.25,29.26,15700.0,17.0563,17.0621,17.0563,17.0621,15700.0
2007-04-23 15:30:00,29.26,29.26,29.25,29.26,4800.0,17.0621,17.0621,17.0563,17.0621,4800.0
2007-04-23 15:40:00,29.26,29.26,29.2,29.21,19400.0,17.0621,17.0621,17.0271,17.0329,19400.0
2007-04-23 15:50:00,29.21,29.25,29.21,29.25,25800.0,17.0329,17.0563,17.0329,17.0563,25800.0
2007-04-24 09:30:00,29.2,29.2,29.07,29.12,8000.0,17.0271,17.0271,16.9513,16.9805,8000.0
2007-04-24 09:40:00,29.1,29.12,29.0,29.01,12200.0,16.9688,16.9805,16.9105,16.9163,12200.0
2007-04-24 09:50:00,29.03,29.03,28.93,28.95,13800.0,16.928,16.928,16.8697,16.8813,13800.0
2007-04-24 10:00:00,28.95,28.96,28.85,28.85,12400.0,16.8813,16.8872,16.823,16.823,12400.0
2007-04-24 10:10:00,28.86,28.9,28.76,28.79,11700.0,16.8289,16.8522,16.7705,16.788,11700.0
2007-04-24 10:20:00,28.79,28.79,28.75,28.76,12400.0,16.788,16.788,16.7647,16.7705,12400.0
2007-04-24 10:30:00,28.75,28.75,28.73,28.74,14000.0,16.7647,16.7647,16.753,16.7589,14000.0
2007-04-24 10:40:00,28.74,28.88,28.73,28.79,26600.0,16.7589,16.8405,16.753,16.788,26600.0
2007-04-24 10:50:00,28.79,28.8,28.78,28.78,4700.0,16.788,16.7939,16.7822,16.7822,4700.0
2007-04-24 11:00:00,28.78,28.8,28.77,28.8,7800.0,16.7822,16.7939,16.7764,16.7939,7800.0
2007-04-24 11:10:00,28.8,28.8,28.78,28.79,7500.0,16.7939,16.7939,16.7822,16.788,7500.0
2007-04-24 11:20:00,28.78,28.79,28.77,28.78,5600.0,16.7822,16.788,16.7764,16.7822,5600.0
2007-04-24 11:30:00,28.77,28.82,28.77,28.82,12500.0,16.7764,16.8055,16.7764,16.8055,12500.0
2007-04-24 11:40:00,28.82,28.84,28.78,28.81,10800.0,16.8055,16.8172,16.7822,16.7997,10800.0
2007-04-24 11:50:00,28.82,28.83,28.79,28.8,8900.0,16.8055,16.8114,16.788,16.7939,8900.0
2007-04-24 12:00:00,28.8,28.89,28.8,28.89,7000.0,16.7939,16.8463,16.7939,16.8463,7000.0
2007-04-24 12:10:00,28.88,28.9,28.88,28.89,6300.0,16.8405,16.8522,16.8405,16.8463,6300.0
2007-04-24 12:20:00,28.89,28.9,28.88,28.9,6600.0,16.8463,16.8522,16.8405,16.8522,6600.0
2007-04-24 12:30:00,28.89,28.9,28.89,28.89,3200.0,16.8463,16.8522,16.8463,16.8463,3200.0
2007-04-24 12:40:00,28.89,28.89,28.86,28.86,3600.0,16.8463,16.8463,16.8289,16.8289,3600.0
2007-04-24 12:50:00,28.86,28.87,28.83,28.87,9200.0,16.8289,16.8347,16.8114,16.8347,9200.0
2007-04-24 13:00:00,28.87,28.9,28.86,28.9,5500.0,16.8347,16.8522,16.8289,16.8522,5500.0
2007-04-24 13:10:00,28.9,28.9,28.89,28.89,500.0,16.8522,16.8522,16.8463,16.8463,500.0
2007-04-24 13:20:00,28.9,28.9,28.89,28.89,2900.0,16.8522,16.8522,16.8463,16.8463,2900.0
2007-04-24 13:30:00,28.9,28.93,28.89,28.92,9900.0,16.8522,16.8697,16.8463,16.8638,9900.0
2007-04-24 13:40:00,28.92,28.92,28.88,28.9,12800.0,16.8638,16.8638,16.8405,16.8522,12800.0
2007-04-24 13:50:00,28.9,28.9,28.89,28.9,5000.0,16.8522,16.8522,16.8463,16.8522,5000.0
2007-04-24 14:00:00,28.9,28.9,28.89,28.9,4000.0,16.8522,16.8522,16.8463,16.8522,4000.0
2007-04-24 14:10:00,28.9,28.9,28.89,28.9,4500.0,16.8522,16.8522,16.8463,16.8522,4500.0
2007-04-24 14:20:00,28.9,28.9,28.86,28.9,9600.0,16.8522,16.8522,16.8289,16.8522,9600.0
2007-04-24 14:30:00,28.89,28.9,28.87,28.87,3400.0,16.8463,16.8522,16.8347,16.8347,3400.0
2007-04-24 14:40:00,28.88,28.9,28.87,28.87,11300.0,16.8405,16.8522,16.8347,16.8347,11300.0
2007-04-24 14:50:00,28.88,28.88,28.86,28.88,2000.0,16.8405,16.8405,16.8289,16.8405,2000.0
2007-04-24 15:00:00,28.87,28.88,28.85,28.85,6800.0,16.8347,16.8405,16.823,16.823,6800.0
2007-04-24 15:10:00,28.85,28.85,28.84,28.85,7300.0,16.823,16.823,16.8172,16.823,7300.0
2007-04-24 15:20:00,28.84,28.93,28.83,28.9,33300.0,16.8172,16.8697,16.8114,16.8522,33300.0
2007-04-24 15:30:00,28.89,28.9,28.88,28.9,13000.0,16.8463,16.8522,16.8405,16.8522,13000.0
2007-04-24 15:40:00,28.9,28.93,28.89,28.93,25400.0,16.8522,16.8697,16.8463,16.8697,25400.0
2007-04-24 15:50:00,28.93,29.0,28.92,28.98,25000.0,16.8697,16.9105,16.8638,16.8988,25000.0
2007-04-25 09:30:00,28.37,29.03,28.25,28.43,67800.0,16.5431,16.928,16.4731,16.5781,67800.0
2007-04-25 09:40:00,28.48,28.52,28.22,28.47,36200.0,16.6073,16.6306,16.4557,16.6014,36200.0
2007-04-25 09:50:00,28.47,28.49,28.33,28.34,22500.0,16.6014,16.6131,16.5198,16.5256,22500.0
2007-04-25 10:00:00,28.33,28.42,28.28,28.34,21400.0,16.5198,16.5723,16.4906,16.5256,21400.0
2007-04-25 10:10:00,28.33,28.34,28.11,28.13,50400.0,16.5198,16.5256,16.3915,16.4032,50400.0
2007-04-25 10:20:00,28.13,28.13,28.06,28.07,15000.0,16.4032,16.4032,16.3624,16.3682,15000.0
2007-04-25 10:30:00,28.07,28.09,28.03,28.09,40400.0,16.3682,16.3798,16.3449,16.3798,40400.0
2007-04-25 10:40:00,28.09,28.09,28.07,28.07,18300.0,16.3798,16.3798,16.3682,16.3682,18300.0
2007-04-25 10:50:00,28.08,28.08,27.97,27.99,29400.0,16.374,16.374,16.3099,16.3215,29400.0
2007-04-25 11:00:00,27.97,28.24,27.95,27.96,63600.0,16.3099,16.4673,16.2982,16.304,63600.0
2007-04-25 11:10:00,27.96,27.97,27.75,27.78,32300.0,16.304,16.3099,16.1816,16.1991,32300.0
2007-04-25 11:20:00,27.78,27.8,27.55,27.56,53400.0,16.1991,16.2107,16.065,16.0708,53400.0
2007-04-25 11:30:00,27.56,27.6,27.5,27.5,37900.0,16.0708,16.0941,16.0358,16.0358,37900.0
2007-04-25 11:40:00,27.51,27.59,27.43,27.5,53800.0,16.0416,16.0883,15.995,16.0358,53800.0
2007-04-25 11:50:00,27.5,27.54,27.37,27.37,29500.0,16.0358,16.0591,15.96,15.96,29500.0
2007-04-25 12:00:00,27.41,27.41,27.2,27.34,47900.0,15.9833,15.9833,15.8609,15.9425,47900.0
2007-04-25 12:10:00,27.34,27.56,27.27,27.5,32700.0,15.9425,16.0708,15.9017,16.0358,32700.0
2007-04-25 12:20:00,27.51,27.51,27.42,27.48,21300.0,16.0416,16.0416,15.9892,16.0241,21300.0
2007-04-25 12:30:00,27.48,27.73,27.47,27.68,34400.0,16.0241,16.1699,16.0183,16.1408,34400.0
2007-04-25 12:40:00,27.7,27.76,27.7,27.76,14600.0,16.1524,16.1874,16.1524,16.1874,14600.0
2007-04-25 12:50:00,27.76,27.76,27.67,27.69,19600.0,16.1874,16.1874,16.1349,16.1466,19600.0
2007-04-25 13:00:00,27.69,27.86,27.68,27.86,23000.0,16.1466,16.2457,16.1408,16.2457,23000.0
2007-04-25 13:10:00,27.86,28.26,27.85,28.18,50300.0,16.2457,16.479,16.2399,16.4323,50300.0
2007-04-25 13:20:00,28.18,28.18,28.01,28.01,41500.0,16.4323,16.4323,16.3332,16.3332,41500.0
2007-04-25 13:30:00,28.01,28.01,27.92,27.92,17200.0,16.3332,16.3332,16.2807,16.2807,17200.0
2007-04-25 13:40:00,27.93,28.08,27.92,28.0,30700.0,16.2865,16.374,16.2807,16.3274,30700.0
2007-04-25 13:50:00,28.0,28.03,27.98,27.99,37700.0,16.3274,16.3449,16.3157,16.3215,37700.0
2007-04-25 14:00:00,27.98,27.99,27.9,27.91,26900.0,16.3157,16.3215,16.2691,16.2749,26900.0
2007-04-25 14:10:00,27.9,27.91,27.83,27.83,12400.0,16.2691,16.2749,16.2282,16.2282,12400.0
2007-04-25 14:20:00,27.83,27.99,27.8,27.98,43600.0,16.2282,16.3215,16.2107,16.3157,43600.0
2007-04-25 14:30:00,27.98,27.99,27.97,27.97,23700.0,16.3157,16.3215,16.3099,16.3099,23700.0
2007-04-25 14:40:00,27.96,27.96,27.91,27.93,23800.0,16.304,16.304,16.2749,16.2865,23800.0
2007-04-25 14:50:00,27.93,28.0,27.93,27.96,19300.0,16.2865,16.3274,16.2865,16.304,19300.0
2007-04-25 15:00:00,27.97,27.97,27.96,27.96,7000.0,16.3099,16.3099,16.304,16.304,7000.0
2007-04-25 15:10:00,27.97,27.97,27.92,27.93,21100.0,16.3099,16.3099,16.2807,16.2865,21100.0
2007-04-25 15:20:00,27.93,27.95,27.91,27.95,34700.0,16.2865,16.2982,16.2749,16.2982,34700.0
2007-04-25 15:30:00,27.95,28.13,27.95,28.05,68200.0,16.2982,16.4032,16.2982,16.3565,68200.0
2007-04-25 15:40:00,28.05,28.06,28.0,28.0,57500.0,16.3565,16.3624,16.3274,16.3274,57500.0
2007-04-25 15:50:00,28.0,28.01,27.99,28.0,43500.0,16.3274,16.3332,16.3215,16.3274,43500.0
2007-04-26 09:30:00,27.97,28.16,27.97,28.06,21200.0,16.3099,16.4207,16.3099,16.3624,21200.0
2007-04-26 09:40:00,28.05,28.06,27.9,27.91,19800.0,16.3565,16.3624,16.2691,16.2749,19800.0
2007-04-26 09:50:00,27.9,27.91,27.73,27.74,22900.0,16.2691,16.2749,16.1699,16.1758,22900.0
2007-04-26 10:00:00,27.74,27.74,27.65,27.67,41700.0,16.1758,16.1758,16.1233,16.1349,41700.0
2007-04-26 10:10:00,27.67,27.68,27.64,27.65,22000.0,16.1349,16.1408,16.1174,16.1233,22000.0
2007-04-26 10:20:00,27.64,27.64,27.61,27.62,38800.0,16.1174,16.1174,16.1,16.1058,38800.0
2007-04-26 10:30:00,27.61,27.65,27.61,27.65,31900.0,16.1,16.1233,16.1,16.1233,31900.0
2007-04-26 10:40:00,27.65,27.76,27.64,27.75,26800.0,16.1233,16.1874,16.1174,16.1816,26800.0
2007-04-26 10:50:00,27.75,27.76,27.74,27.75,21900.0,16.1816,16.1874,16.1758,16.1816,21900.0
2007-04-26 11:00:00,27.74,27.75,27.74,27.74,24500.0,16.1758,16.1816,16.1758,16.1758,24500.0
2007-04-26 11:10:00,27.74,27.79,27.74,27.79,37700.0,16.1758,16.2049,16.1758,16.2049,37700.0
2007-04-26 11:20:00,27.79,27.79,27.74,27.74,41800.0,16.2049,16.2049,16.1758,16.1758,41800.0
2007-04-26 11:30:00,27.74,27.75,27.74,27.74,12000.0,16.1758,16.1816,16.1758,16.1758,12000.0
2007-04-26 11:40:00,27.75,27.75,27.74,27.74,15800.0,16.1816,16.1816,16.1758,16.1758,15800.0
2007-04-26 11:50:00,27.75,27.75,27.74,27.75,13100.0,16.1816,16.1816,16.1758,16.1816,13100.0
2007-04-26 12:00:00,27.75,27.78,27.74,27.76,20400.0,16.1816,16.1991,16.1758,16.1874,20400.0
2007-04-26 12:10:00,27.77,27.77,27.75,27.76,6300.0,16.1933,16.1933,16.1816,16.1874,6300.0
2007-04-26 12:20:00,27.76,27.76,27.75,27.75,4200.0,16.1874,16.1874,16.1816,16.1816,4200.0
2007-04-26 12:30:00,27.75,27.82,27.74,27.82,28700.0,16.1816,16.2224,16.1758,16.2224,28700.0
2007-04-26 12:40:00,27.82,27.82,27.78,27.78,26800.0,16.2224,16.2224,16.1991,16.1991,26800.0
2007-04-26 12:50:00,27.77,27.78,27.75,27.75,8400.0,16.1933,16.1991,16.1816,16.1816,8400.0
2007-04-26 13:00:00,27.75,27.76,27.75,27.75,6100.0,16.1816,16.1874,16.1816,16.1816,6100.0
2007-04-26 13:10:00,27.75,27.76,27.75,27.75,13900.0,16.1816,16.1874,16.1816,16.1816,13900.0
2007-04-26 13:20:00,27.75,27.76,27.75,27.75,10100.0,16.1816,16.1874,16.1816,16.1816,10100.0
2007-04-26 13:30:00,27.76,27.76,27.72,27.72,75000.0,16.1874,16.1874,16.1641,16.1641,75000.0
2007-04-26 13:40:00,27.72,27.73,27.67,27.69,26000.0,16.1641,16.1699,16.1349,16.1466,26000.0
2007-04-26 13:50:00,27.68,27.72,27.68,27.72,23300.0,16.1408,16.1641,16.1408,16.1641,23300.0
2007-04-26 14:00:00,27.72,27.74,27.71,27.74,14400.0,16.1641,16.1758,16.1583,16.1758,14400.0
2007-04-26 14:10:00,27.73,27.74,27.73,27.73,7300.0,16.1699,16.1758,16.1699,16.1699,7300.0
2007-04-26 14:20:00,27.74,27.74,27.73,27.74,5400.0,16.1758,16.1758,16.1699,16.1758,5400.0
2007-04-26 14:30:00,27.73,27.8,27.73,27.8,31400.0,16.1699,16.2107,16.1699,16.2107,31400.0
2007-04-26 14:40:00,27.8,27.82,27.8,27.82,8900.0,16.2107,16.2224,16.2107,16.2224,8900.0
2007-04-26 14:50:00,27.82,27.82,27.8,27.81,17400.0,16.2224,16.2224,16.2107,16.2166,17400.0
2007-04-26 15:00:00,27.81,27.81,27.8,27.8,14200.0,16.2166,16.2166,16.2107,16.2107,14200.0
2007-04-26 15:10:00,27.81,27.81,27.8,27.81,11300.0,16.2166,16.2166,16.2107,16.2166,11300.0
2007-04-26 15:20:00,27.81,27.81,27.8,27.8,7400.0,16.2166,16.2166,16.2107,16.2107,7400.0
2007-04-26 15:30:00,27.8,27.81,27.78,27.79,36500.0,16.2107,16.2166,16.1991,16.2049,36500.0
2007-04-26 15:40:00,27.78,27.79,27.77,27.79,30100.0,16.1991,16.2049,16.1933,16.2049,30100.0
2007-04-26 15:50:00,27.78,27.79,27.78,27.78,22300.0,16.1991,16.2049,16.1991,16.1991,22300.0
2007-04-27 09:30:00,27.79,27.8,27.69,27.69,30300.0,16.2049,16.2107,16.1466,16.1466,30300.0
2007-04-27 09:40:00,27.68,27.69,27.64,27.68,19600.0,16.1408,16.1466,16.1174,16.1408,19600.0
2007-04-27 09:50:00,27.68,27.73,27.66,27.72,21100.0,16.1408,16.1699,16.1291,16.1641,21100.0
2007-04-27 10:00:00,27.74,27.87,27.73,27.86,35500.0,16.1758,16.2516,16.1699,16.2457,35500.0
2007-04-27 10:10:00,27.87,27.87,27.84,27.85,24900.0,16.2516,16.2516,16.2341,16.2399,24900.0
2007-04-27 10:20:00,27.85,27.86,27.85,27.86,24400.0,16.2399,16.2457,16.2399,16.2457,24400.0
2007-04-27 10:30:00,27.86,27.91,27.86,27.9,33200.0,16.2457,16.2749,16.2457,16.2691,33200.0
2007-04-27 10:40:00,27.9,27.91,27.9,27.91,21000.0,16.2691,16.2749,16.2691,16.2749,21000.0
2007-04-27 10:50:00,27.9,27.91,27.9,27.91,11300.0,16.2691,16.2749,16.2691,16.2749,11300.0
2007-04-27 11:00:00,27.9,27.91,27.9,27.91,21400.0,16.2691,16.2749,16.2691,16.2749,21400.0
2007-04-27 11:10:00,27.9,27.91,27.9,27.9,17800.0,16.2691,16.2749,16.2691,16.2691,17800.0
2007-04-27 11:20:00,27.9,27.91,27.9,27.91,10400.0,16.2691,16.2749,16.2691,16.2749,10400.0
2007-04-27 11:30:00,27.91,27.91,27.89,27.9,25500.0,16.2749,16.2749,16.2632,16.2691,25500.0
2007-04-27 11:40:00,27.9,27.9,27.89,27.89,6800.0,16.2691,16.2691,16.2632,16.2632,6800.0
2007-04-27 11:50:00,27.89,27.9,27.89,27.9,12900.0,16.2632,16.2691,16.2632,16.2691,12900.0
2007-04-27 12:00:00,27.89,27.9,27.89,27.9,16800.0,16.2632,16.2691,16.2632,16.2691,16800.0
2007-04-27 12:10:00,27.9,27.9,27.89,27.9,19200.0,16.2691,16.2691,16.2632,16.2691,19200.0
2007-04-27 12:20:00,27.89,27.9,27.89,27.9,5600.0,16.2632,16.2691,16.2632,16.2691,5600.0
2007-04-27 12:30:00,27.9,27.9,27.89,27.9,5700.0,16.2691,16.2691,16.2632,16.2691,5700.0
2007-04-27 12:40:00,27.9,27.9,27.89,27.9,24600.0,16.2691,16.2691,16.2632,16.2691,24600.0
2007-04-27 12:50:00,27.89,27.9,27.89,27.9,6600.0,16.2632,16.2691,16.2632,16.2691,6600.0
2007-04-27 13:00:00,27.89,27.9,27.89,27.9,13600.0,16.2632,16.2691,16.2632,16.2691,13600.0
2007-04-27 13:10:00,27.9,27.9,27.89,27.9,6500.0,16.2691,16.2691,16.2632,16.2691,6500.0
2007-04-27 13:20:00,27.9,27.9,27.89,27.89,7500.0,16.2691,16.2691,16.2632,16.2632,7500.0
2007-04-27 13:30:00,27.89,27.9,27.89,27.9,16400.0,16.2632,16.2691,16.2632,16.2691,16400.0
2007-04-27 13:40:00,27.9,27.9,27.89,27.9,14100.0,16.2691,16.2691,16.2632,16.2691,14100.0
2007-04-27 13:50:00,27.9,27.9,27.89,27.9,33000.0,16.2691,16.2691,16.2632,16.2691,33000.0
2007-04-27 14:00:00,27.89,27.9,27.89,27.89,16500.0,16.2632,16.2691,16.2632,16.2632,16500.0
2007-04-27 14:10:00,27.9,27.9,27.89,27.9,13600.0,16.2691,16.2691,16.2632,16.2691,13600.0
2007-04-27 14:20:00,27.9,27.9,27.89,27.9,9300.0,16.2691,16.2691,16.2632,16.2691,9300.0
2007-04-27 14:30:00,27.9,28.03,27.9,28.02,100500.0,16.2691,16.3449,16.2691,16.339,100500.0
2007-04-27 14:40:00,28.01,28.02,28.01,28.02,14400.0,16.3332,16.339,16.3332,16.339,14400.0
2007-04-27 14:50:00,28.01,28.02,28.0,28.01,15500.0,16.3332,16.339,16.3274,16.3332,15500.0
2007-04-27 15:00:00,28.01,28.01,28.0,28.0,18000.0,16.3332,16.3332,16.3274,16.3274,18000.0
2007-04-27 15:10:00,28.01,28.01,28.0,28.01,19000.0,16.3332,16.3332,16.3274,16.3332,19000.0
2007-04-27 15:20:00,28.0,28.01,28.0,28.0,11300.0,16.3274,16.3332,16.3274,16.3274,11300.0
2007-04-27 15:30:00,28.0,28.03,28.0,28.03,40500.0,16.3274,16.3449,16.3274,16.3449,40500.0
2007-04-27 15:40:00,28.02,28.03,28.02,28.02,29200.0,16.339,16.3449,16.339,16.339,29200.0
2007-04-27 15:50:00,28.02,28.03,28.01,28.01,32700.0,16.339,16.3449,16.3332,16.3332,32700.0
2007-04-30 09:30:00,27.98,28.04,27.98,28.0,15800.0,16.3157,16.3507,16.3157,16.3274,15800.0
2007-04-30 09:40:00,27.98,28.01,27.98,28.0,15000.0,16.3157,16.3332,16.3157,16.3274,15000.0
2007-04-30 09:50:00,28.01,28.01,27.99,27.99,11900.0,16.3332,16.3332,16.3215,16.3215,11900.0
2007-04-30 10:00:00,27.99,27.99,27.95,27.95,12500.0,16.3215,16.3215,16.2982,16.2982,12500.0
2007-04-30 10:10:00,27.94,27.94,27.86,27.87,47600.0,16.2924,16.2924,16.2457,16.2516,47600.0
2007-04-30 10:20:00,27.87,27.87,27.84,27.84,23700.0,16.2516,16.2516,16.2341,16.2341,23700.0
2007-04-30 10:30:00,27.85,27.86,27.83,27.86,15700.0,16.2399,16.2457,16.2282,16.2457,15700.0
2007-04-30 10:40:00,27.86,27.86,27.85,27.86,46400.0,16.2457,16.2457,16.2399,16.2457,46400.0
2007-04-30 10:50:00,27.86,27.88,27.85,27.88,28900.0,16.2457,16.2574,16.2399,16.2574,28900.0
2007-04-30 11:00:00,27.9,27.9,27.86,27.87,10600.0,16.2691,16.2691,16.2457,16.2516,10600.0
2007-04-30 11:10:00,27.87,27.87,27.85,27.86,7600.0,16.2516,16.2516,16.2399,16.2457,7600.0
2007-04-30 11:20:00,27.86,27.86,27.85,27.86,5800.0,16.2457,16.2457,16.2399,16.2457,5800.0
2007-04-30 11:30:00,27.86,27.86,27.85,27.85,8900.0,16.2457,16.2457,16.2399,16.2399,8900.0
2007-04-30 11:40:00,27.86,27.87,27.86,27.87,10300.0,16.2457,16.2516,16.2457,16.2516,10300.0
2007-04-30 11:50:00,27.86,27.9,27.86,27.9,12300.0,16.2457,16.2691,16.2457,16.2691,12300.0
2007-04-30 12:00:00,27.9,27.91,27.9,27.9,6000.0,16.2691,16.2749,16.2691,16.2691,6000.0
2007-04-30 12:10:00,27.91,27.91,27.89,27.89,10700.0,16.2749,16.2749,16.2632,16.2632,10700.0
2007-04-30 12:20:00,27.9,27.9,27.89,27.9,7700.0,16.2691,16.2691,16.2632,16.2691,7700.0
2007-04-30 12:30:00,27.9,27.99,27.9,27.99,17500.0,16.2691,16.3215,16.2691,16.3215,17500.0
2007-04-30 12:40:00,28.0,28.0,27.99,28.0,9500.0,16.3274,16.3274,16.3215,16.3274,9500.0
2007-04-30 12:50:00,27.99,28.0,27.97,27.98,12700.0,16.3215,16.3274,16.3099,16.3157,12700.0
2007-04-30 13:00:00,27.98,27.99,27.98,27.99,10400.0,16.3157,16.3215,16.3157,16.3215,10400.0
2007-04-30 13:10:00,27.99,27.99,27.98,27.99,2200.0,16.3215,16.3215,16.3157,16.3215,2200.0
2007-04-30 13:20:00,27.99,28.0,27.98,28.0,14600.0,16.3215,16.3274,16.3157,16.3274,14600.0
2007-04-30 13:30:00,28.0,28.01,28.0,28.01,11600.0,16.3274,16.3332,16.3274,16.3332,11600.0
2007-04-30 13:40:00,28.01,28.06,28.01,28.06,15000.0,16.3332,16.3624,16.3332,16.3624,15000.0
2007-04-30 13:50:00,28.06,28.06,27.98,28.01,49400.0,16.3624,16.3624,16.3157,16.3332,49400.0
2007-04-30 14:00:00,28.0,28.0,27.94,27.96,21900.0,16.3274,16.3274,16.2924,16.304,21900.0
2007-04-30 14:10:00,27.96,27.96,27.92,27.92,14800.0,16.304,16.304,16.2807,16.2807,14800.0
2007-04-30 14:20:00,27.92,27.92,27.86,27.9,16000.0,16.2807,16.2807,16.2457,16.2691,16000.0
2007-04-30 14:30:00,27.89,27.89,27.83,27.84,24600.0,16.2632,16.2632,16.2282,16.2341,24600.0
2007-04-30 14:40:00,27.84,27.85,27.81,27.84,18500.0,16.2341,16.2399,16.2166,16.2341,18500.0
2007-04-30 14:50:00,27.84,27.87,27.83,27.87,12700.0,16.2341,16.2516,16.2282,16.2516,12700.0
2007-04-30 15:00:00,27.87,27.9,27.86,27.9,12800.0,16.2516,16.2691,16.2457,16.2691,12800.0
2007-04-30 15:10:00,27.9,27.9,27.83,27.84,19000.0,16.2691,16.2691,16.2282,16.2341,19000.0
2007-04-30 15:20:00,27.83,27.86,27.83,27.86,28200.0,16.2282,16.2457,16.2282,16.2457,28200.0
2007-04-30 15:30:00,27.86,27.89,27.85,27.89,41400.0,16.2457,16.2632,16.2399,16.2632,41400.0
2007-04-30 15:40:00,27.89,27.94,27.88,27.93,62600.0,16.2632,16.2924,16.2574,16.2865,62600.0
2007-04-30 15:50:00,27.94,27.97,27.93,27.95,69900.0,16.2924,16.3099,16.2865,16.2982,69900.0
2007-05-01 09:30:00,27.9,27.9,27.8,27.8,12900.0,16.2691,16.2691,16.2107,16.2107,12900.0
2007-05-01 09:40:00,27.79,27.79,27.69,27.7,8900.0,16.2049,16.2049,16.1466,16.1524,8900.0
2007-05-01 09:50:00,27.7,27.76,27.7,27.72,17300.0,16.1524,16.1874,16.1524,16.1641,17300.0
2007-05-01 10:00:00,27.72,27.76,27.63,27.64,27300.0,16.1641,16.1874,16.1116,16.1174,27300.0
2007-05-01 10:10:00,27.64,27.66,27.61,27.62,16300.0,16.1174,16.1291,16.1,16.1058,16300.0
2007-05-01 10:20:00,27.63,27.64,27.6,27.63,24900.0,16.1116,16.1174,16.0941,16.1116,24900.0
2007-05-01 10:30:00,27.63,27.76,27.63,27.75,24000.0,16.1116,16.1874,16.1116,16.1816,24000.0
2007-05-01 10:40:00,27.75,27.76,27.75,27.75,6500.0,16.1816,16.1874,16.1816,16.1816,6500.0
2007-05-01 10:50:00,27.75,27.78,27.75,27.78,7400.0,16.1816,16.1991,16.1816,16.1991,7400.0
2007-05-01 11:00:00,27.78,27.8,27.78,27.79,12500.0,16.1991,16.2107,16.1991,16.2049,12500.0
2007-05-01 11:10:00,27.79,27.79,27.75,27.78,12600.0,16.2049,16.2049,16.1816,16.1991,12600.0
2007-05-01 11:20:00,27.79,27.83,27.78,27.79,12600.0,16.2049,16.2282,16.1991,16.2049,12600.0
2007-05-01 11:30:00,27.78,27.87,27.78,27.87,12700.0,16.1991,16.2516,16.1991,16.2516,12700.0
2007-05-01 11:40:00,27.87,27.87,27.82,27.83,10000.0,16.2516,16.2516,16.2224,16.2282,10000.0
2007-05-01 11:50:00,27.83,27.83,27.8,27.81,7200.0,16.2282,16.2282,16.2107,16.2166,7200.0
2007-05-01 12:00:00,27.81,27.82,27.79,27.8,3300.0,16.2166,16.2224,16.2049,16.2107,3300.0
2007-05-01 12:10:00,27.79,27.82,27.79,27.82,9900.0,16.2049,16.2224,16.2049,16.2224,9900.0
2007-05-01 12:20:00,27.82,27.86,27.82,27.82,5200.0,16.2224,16.2457,16.2224,16.2224,5200.0
2007-05-01 12:30:00,27.82,27.84,27.82,27.84,6100.0,16.2224,16.2341,16.2224,16.2341,6100.0
2007-05-01 12:40:00,27.84,27.84,27.84,27.84,8900.0,16.2341,16.2341,16.2341,16.2341,8900.0
2007-05-01 12:50:00,27.84,27.85,27.84,27.85,10200.0,16.2341,16.2399,16.2341,16.2399,10200.0
2007-05-01 13:00:00,27.85,27.9,27.85,27.89,27400.0,16.2399,16.2691,16.2399,16.2632,27400.0
2007-05-01 13:10:00,27.89,27.93,27.89,27.93,14600.0,16.2632,16.2865,16.2632,16.2865,14600.0
2007-05-01 13:20:00,27.93,27.93,27.9,27.9,12400.0,16.2865,16.2865,16.2691,16.2691,12400.0
2007-05-01 13:30:00,27.89,27.9,27.84,27.84,8900.0,16.2632,16.2691,16.2341,16.2341,8900.0
2007-05-01 13:40:00,27.84,27.84,27.8,27.8,9100.0,16.2341,16.2341,16.2107,16.2107,9100.0
2007-05-01 13:50:00,27.81,27.82,27.8,27.82,20000.0,16.2166,16.2224,16.2107,16.2224,20000.0
2007-05-01 14:00:00,27.82,27.86,27.81,27.86,22100.0,16.2224,16.2457,16.2166,16.2457,22100.0
2007-05-01 14:10:00,27.87,27.91,27.86,27.91,14700.0,16.2516,16.2749,16.2457,16.2749,14700.0
2007-05-01 14:20:00,27.91,27.95,27.9,27.95,28500.0,16.2749,16.2982,16.2691,16.2982,28500.0
2007-05-01 14:30:00,27.94,28.03,27.94,28.02,22100.0,16.2924,16.3449,16.2924,16.339,22100.0
2007-05-01 14:40:00,28.02,28.1,28.02,28.1,46800.0,16.339,16.3857,16.339,16.3857,46800.0
2007-05-01 14:50:00,28.1,28.13,28.1,28.13,26600.0,16.3857,16.4032,16.3857,16.4032,26600.0
2007-05-01 15:00:00,28.12,28.14,28.12,28.14,29000.0,16.3973,16.409,16.3973,16.409,29000.0
2007-05-01 15:10:00,28.14,28.22,28.14,28.22,50700.0,16.409,16.4557,16.409,16.4557,50700.0
2007-05-01 15:20:00,28.21,28.21,28.2,28.2,16500.0,16.4498,16.4498,16.444,16.444,16500.0
2007-05-01 15:30:00,28.2,28.2,28.19,28.2,48800.0,16.444,16.444,16.4382,16.444,48800.0
2007-05-01 15:40:00,28.2,28.2,28.19,28.19,21500.0,16.444,16.444,16.4382,16.4382,21500.0
2007-05-01 15:50:00,28.2,28.2,28.19,28.2,26800.0,16.444,16.444,16.4382,16.444,26800.0
2007-05-02 09:30:00,28.16,28.16,28.06,28.15,13600.0,16.4207,16.4207,16.3624,16.4148,13600.0
2007-05-02 09:40:00,28.14,28.17,28.12,28.15,11800.0,16.409,16.4265,16.3973,16.4148,11800.0
2007-05-02 09:50:00,28.15,28.28,28.15,28.25,14100.0,16.4148,16.4906,16.4148,16.4731,14100.0
2007-05-02 10:00:00,28.25,28.28,28.18,28.19,17300.0,16.4731,16.4906,16.4323,16.4382,17300.0
2007-05-02 10:10:00,28.18,28.19,28.14,28.15,19200.0,16.4323,16.4382,16.409,16.4148,19200.0
2007-05-02 10:20:00,28.14,28.14,28.12,28.12,7500.0,16.409,16.409,16.3973,16.3973,7500.0
2007-05-02 10:30:00,28.13,28.13,28.12,28.12,13300.0,16.4032,16.4032,16.3973,16.3973,13300.0
2007-05-02 10:40:00,28.13,28.17,28.13,28.16,28800.0,16.4032,16.4265,16.4032,16.4207,28800.0
2007-05-02 10:50:00,28.15,28.15,28.14,28.15,4400.0,16.4148,16.4148,16.409,16.4148,4400.0
2007-05-02 11:00:00,28.15,28.15,28.14,28.14,8600.0,16.4148,16.4148,16.409,16.409,8600.0
2007-05-02 11:10:00,28.14,28.15,28.14,28.14,7400.0,16.409,16.4148,16.409,16.409,7400.0
2007-05-02 11:20:00,28.15,28.24,28.15,28.2,39500.0,16.4148,16.4673,16.4148,16.444,39500.0
2007-05-02 11:30:00,28.19,28.2,28.19,28.19,7500.0,16.4382,16.444,16.4382,16.4382,7500.0
2007-05-02 11:40:00,28.21,28.3,28.21,28.3,28700.0,16.4498,16.5023,16.4498,16.5023,28700.0
2007-05-02 11:50:00,28.3,28.35,28.26,28.35,38400.0,16.5023,16.5315,16.479,16.5315,38400.0
2007-05-02 12:00:00,28.35,28.38,28.35,28.38,7200.0,16.5315,16.549,16.5315,16.549,7200.0
2007-05-02 12:10:00,28.38,28.38,28.34,28.35,6100.0,16.549,16.549,16.5256,16.5315,6100.0
2007-05-02 12:20:00,28.35,28.36,28.35,28.35,5800.0,16.5315,16.5373,16.5315,16.5315,5800.0
2007-05-02 12:30:00,28.36,28.36,28.33,28.36,9600.0,16.5373,16.5373,16.5198,16.5373,9600.0
2007-05-02 12:40:00,28.35,28.36,28.35,28.35,7700.0,16.5315,16.5373,16.5315,16.5315,7700.0
2007-05-02 12:50:00,28.36,28.37,28.35,28.37,9700.0,16.5373,16.5431,16.5315,16.5431,9700.0
2007-05-02 13:00:00,28.37,28.37,28.36,28.37,8500.0,16.5431,16.5431,16.5373,16.5431,8500.0
2007-05-02 13:10:00,28.37,28.37,28.36,28.37,2300.0,16.5431,16.5431,16.5373,16.5431,2300.0
2007-05-02 13:20:00,28.36,28.38,28.36,28.38,23000.0,16.5373,16.549,16.5373,16.549,23000.0
2007-05-02 13:30:00,28.38,28.42,28.38,28.42,19200.0,16.549,16.5723,16.549,16.5723,19200.0
2007-05-02 13:40:00,28.42,28.46,28.42,28.45,36000.0,16.5723,16.5956,16.5723,16.5898,36000.0
2007-05-02 13:50:00,28.46,28.48,28.44,28.47,15800.0,16.5956,16.6073,16.5839,16.6014,15800.0
2007-05-02 14:00:00,28.46,28.47,28.43,28.45,22800.0,16.5956,16.6014,16.5781,16.5898,22800.0
2007-05-02 14:10:00,28.45,28.46,28.45,28.45,31800.0,16.5898,16.5956,16.5898,16.5898,31800.0
2007-05-02 14:20:00,28.45,28.52,28.45,28.5,31500.0,16.5898,16.6306,16.5898,16.6189,31500.0
2007-05-02 14:30:00,28.5,28.54,28.49,28.54,22400.0,16.6189,16.6423,16.6131,16.6423,22400.0
2007-05-02 14:40:00,28.54,28.54,28.52,28.53,17400.0,16.6423,16.6423,16.6306,16.6364,17400.0
2007-05-02 14:50:00,28.53,28.53,28.47,28.47,5400.0,16.6364,16.6364,16.6014,16.6014,5400.0
2007-05-02 15:00:00,28.47,28.47,28.43,28.43,7800.0,16.6014,16.6014,16.5781,16.5781,7800.0
2007-05-02 15:10:00,28.43,28.44,28.39,28.39,13800.0,16.5781,16.5839,16.5548,16.5548,13800.0
2007-05-02 15:20:00,28.39,28.39,28.34,28.36,47100.0,16.5548,16.5548,16.5256,16.5373,47100.0
2007-05-02 15:30:00,28.37,28.39,28.36,28.36,23700.0,16.5431,16.5548,16.5373,16.5373,23700.0
2007-05-02 15:40:00,28.37,28.37,28.34,28.35,17200.0,16.5431,16.5431,16.5256,16.5315,17200.0
2007-05-02 15:50:00,28.35,28.35,28.33,28.33,18300.0,16.5315,16.5315,16.5198,16.5198,18300.0
2007-05-03 09:30:00,28.42,28.43,28.39,28.4,5600.0,16.5723,16.5781,16.5548,16.5606,5600.0
2007-05-03 09:40:00,28.4,28.4,28.37,28.38,11900.0,16.5606,16.5606,16.5431,16.549,11900.0
2007-05-03 09:50:00,28.38,28.54,28.38,28.51,12000.0,16.549,16.6423,16.549,16.6248,12000.0
2007-05-03 10:00:00,28.51,28.58,28.51,28.57,22000.0,16.6248,16.6656,16.6248,16.6597,22000.0
2007-05-03 10:10:00,28.56,28.56,28.52,28.55,29800.0,16.6539,16.6539,16.6306,16.6481,29800.0
2007-05-03 10:20:00,28.56,28.59,28.55,28.59,10700.0,16.6539,16.6714,16.6481,16.6714,10700.0
2007-05-03 10:30:00,28.59,28.59,28.55,28.56,8200.0,16.6714,16.6714,16.6481,16.6539,8200.0
2007-05-03 10:40:00,28.55,28.66,28.55,28.66,61100.0,16.6481,16.7122,16.6481,16.7122,61100.0
2007-05-03 10:50:00,28.65,28.7,28.65,28.7,35100.0,16.7064,16.7356,16.7064,16.7356,35100.0
2007-05-03 11:00:00,28.69,28.69,28.64,28.66,19400.0,16.7297,16.7297,16.7006,16.7122,19400.0
2007-05-03 11:10:00,28.66,28.71,28.66,28.69,8900.0,16.7122,16.7414,16.7122,16.7297,8900.0
2007-05-03 11:20:00,28.7,28.7,28.68,28.69,5300.0,16.7356,16.7356,16.7239,16.7297,5300.0
2007-05-03 11:30:00,28.69,28.69,28.66,28.66,5000.0,16.7297,16.7297,16.7122,16.7122,5000.0
2007-05-03 11:40:00,28.67,28.67,28.64,28.64,8900.0,16.7181,16.7181,16.7006,16.7006,8900.0
2007-05-03 11:50:00,28.65,28.65,28.64,28.65,4900.0,16.7064,16.7064,16.7006,16.7064,4900.0
2007-05-03 12:00:00,28.65,28.69,28.65,28.67,9600.0,16.7064,16.7297,16.7064,16.7181,9600.0
2007-05-03 12:10:00,28.67,28.68,28.66,28.68,7500.0,16.7181,16.7239,16.7122,16.7239,7500.0
2007-05-03 12:20:00,28.69,28.69,28.64,28.64,4300.0,16.7297,16.7297,16.7006,16.7006,4300.0
2007-05-03 12:30:00,28.64,28.66,28.63,28.66,8800.0,16.7006,16.7122,16.6947,16.7122,8800.0
2007-05-03 12:40:00,28.67,28.68,28.66,28.68,6000.0,16.7181,16.7239,16.7122,16.7239,6000.0
2007-05-03 12:50:00,28.68,28.68,28.67,28.67,5300.0,16.7239,16.7239,16.7181,16.7181,5300.0
2007-05-03 13:00:00,28.68,28.69,28.68,28.69,5300.0,16.7239,16.7297,16.7239,16.7297,5300.0
2007-05-03 13:10:00,28.69,28.69,28.68,28.69,8500.0,16.7297,16.7297,16.7239,16.7297,8500.0
2007-05-03 13:20:00,28.69,28.69,28.67,28.68,5400.0,16.7297,16.7297,16.7181,16.7239,5400.0
2007-05-03 13:30:00,28.68,28.68,28.67,28.68,7400.0,16.7239,16.7239,16.7181,16.7239,7400.0
2007-05-03 13:40:00,28.68,28.69,28.65,28.67,14000.0,16.7239,16.7297,16.7064,16.7181,14000.0
2007-05-03 13:50:00,28.68,28.69,28.67,28.69,5700.0,16.7239,16.7297,16.7181,16.7297,5700.0
2007-05-03 14:00:00,28.69,28.69,28.68,28.69,12200.0,16.7297,16.7297,16.7239,16.7297,12200.0
2007-05-03 14:10:00,28.69,28.7,28.69,28.69,6900.0,16.7297,16.7356,16.7297,16.7297,6900.0
2007-05-03 14:20:00,28.69,28.7,28.66,28.66,8500.0,16.7297,16.7356,16.7122,16.7122,8500.0
2007-05-03 14:30:00,28.66,28.68,28.66,28.67,9800.0,16.7122,16.7239,16.7122,16.7181,9800.0
2007-05-03 14:40:00,28.66,28.67,28.66,28.66,4000.0,16.7122,16.7181,16.7122,16.7122,4000.0
2007-05-03 14:50:00,28.67,28.68,28.67,28.68,8000.0,16.7181,16.7239,16.7181,16.7239,8000.0
2007-05-03 15:00:00,28.68,28.71,28.68,28.7,25100.0,16.7239,16.7414,16.7239,16.7356,25100.0
2007-05-03 15:10:00,28.7,28.73,28.7,28.73,12200.0,16.7356,16.753,16.7356,16.753,12200.0
2007-05-03 15:20:00,28.72,28.76,28.72,28.74,19400.0,16.7472,16.7705,16.7472,16.7589,19400.0
2007-05-03 15:30:00,28.75,28.75,28.68,28.68,17300.0,16.7647,16.7647,16.7239,16.7239,17300.0
2007-05-03 15:40:00,28.68,28.69,28.68,28.68,13300.0,16.7239,16.7297,16.7239,16.7239,13300.0
2007-05-03 15:50:00,28.69,28.69,28.67,28.67,19100.0,16.7297,16.7297,16.7181,16.7181,19100.0
2007-05-04 09:30:00,28.68,28.79,28.66,28.66,9300.0,16.7239,16.788,16.7122,16.7122,9300.0
2007-05-04 09:40:00,28.7,28.8,28.67,28.8,8700.0,16.7356,16.7939,16.7181,16.7939,8700.0
2007-05-04 09:50:00,28.8,28.85,28.79,28.79,15500.0,16.7939,16.823,16.788,16.788,15500.0
2007-05-04 10:00:00,28.79,28.8,28.74,28.75,8300.0,16.788,16.7939,16.7589,16.7647,8300.0
2007-05-04 10:10:00,28.76,28.76,28.73,28.74,7200.0,16.7705,16.7705,16.753,16.7589,7200.0
2007-05-04 10:20:00,28.74,28.79,28.73,28.78,13700.0,16.7589,16.788,16.753,16.7822,13700.0
2007-05-04 10:30:00,28.77,28.78,28.73,28.75,6600.0,16.7764,16.7822,16.753,16.7647,6600.0
2007-05-04 10:40:00,28.75,28.82,28.74,28.78,13100.0,16.7647,16.8055,16.7589,16.7822,13100.0
2007-05-04 10:50:00,28.81,28.81,28.78,28.78,2900.0,16.7997,16.7997,16.7822,16.7822,2900.0
2007-05-04 11:00:00,28.78,28.79,28.78,28.79,1800.0,16.7822,16.788,16.7822,16.788,1800.0
2007-05-04 11:10:00,28.79,28.82,28.78,28.8,15900.0,16.788,16.8055,16.7822,16.7939,15900.0
2007-05-04 11:20:00,28.79,28.79,28.74,28.77,3700.0,16.788,16.788,16.7589,16.7764,3700.0
2007-05-04 11:30:00,28.77,28.78,28.76,28.77,9600.0,16.7764,16.7822,16.7705,16.7764,9600.0
2007-05-04 11:40:00,28.77,28.79,28.77,28.79,41900.0,16.7764,16.788,16.7764,16.788,41900.0
2007-05-04 11:50:00,28.78,28.79,28.76,28.76,8500.0,16.7822,16.788,16.7705,16.7705,8500.0
2007-05-04 12:00:00,28.77,28.78,28.76,28.78,11500.0,16.7764,16.7822,16.7705,16.7822,11500.0
2007-05-04 12:10:00,28.78,28.79,28.77,28.79,6900.0,16.7822,16.788,16.7764,16.788,6900.0
2007-05-04 12:20:00,28.79,28.79,28.74,28.75,13500.0,16.788,16.788,16.7589,16.7647,13500.0
2007-05-04 12:30:00,28.75,28.81,28.74,28.78,28400.0,16.7647,16.7997,16.7589,16.7822,28400.0
2007-05-04 12:40:00,28.78,28.85,28.77,28.83,60800.0,16.7822,16.823,16.7764,16.8114,60800.0
2007-05-04 12:50:00,28.83,28.89,28.83,28.88,39400.0,16.8114,16.8463,16.8114,16.8405,39400.0
2007-05-04 13:00:00,28.88,28.9,28.87,28.9,30100.0,16.8405,16.8522,16.8347,16.8522,30100.0
2007-05-04 13:10:00,28.9,28.91,28.9,28.9,6400.0,16.8522,16.858,16.8522,16.8522,6400.0
2007-05-04 13:20:00,28.91,28.91,28.89,28.9,14400.0,16.858,16.858,16.8463,16.8522,14400.0
2007-05-04 13:30:00,28.89,28.92,28.89,28.92,34400.0,16.8463,16.8638,16.8463,16.8638,34400.0
2007-05-04 13:40:00,28.92,28.92,28.91,28.92,6900.0,16.8638,16.8638,16.858,16.8638,6900.0
2007-05-04 13:50:00,28.92,28.92,28.89,28.89,16600.0,16.8638,16.8638,16.8463,16.8463,16600.0
2007-05-04 14:00:00,28.89,28.91,28.89,28.9,19100.0,16.8463,16.858,16.8463,16.8522,19100.0
2007-05-04 14:10:00,28.9,28.9,28.88,28.89,10400.0,16.8522,16.8522,16.8405,16.8463,10400.0
2007-05-04 14:20:00,28.89,28.92,28.89,28.92,6300.0,16.8463,16.8638,16.8463,16.8638,6300.0
2007-05-04 14:30:00,28.92,28.92,28.91,28.92,4100.0,16.8638,16.8638,16.858,16.8638,4100.0
2007-05-04 14:40:00,28.92,28.93,28.89,28.93,19800.0,16.8638,16.8697,16.8463,16.8697,19800.0
2007-05-04 14:50:00,28.93,28.97,28.93,28.97,32300.0,16.8697,16.893,16.8697,16.893,32300.0
2007-05-04 15:00:00,28.98,29.01,28.98,29.0,46200.0,16.8988,16.9163,16.8988,16.9105,46200.0
2007-05-04 15:10:00,28.99,29.0,28.93,28.93,7700.0,16.9047,16.9105,16.8697,16.8697,7700.0
2007-05-04 15:20:00,28.94,28.94,28.93,28.93,13000.0,16.8755,16.8755,16.8697,16.8697,13000.0
2007-05-04 15:30:00,28.93,28.94,28.93,28.93,7200.0,16.8697,16.8755,16.8697,16.8697,7200.0
2007-05-04 15:40:00,28.94,28.94,28.93,28.94,13600.0,16.8755,16.8755,16.8697,16.8755,13600.0
2007-05-04 15:50:00,28.93,28.94,28.73,28.85,175400.0,16.8697,16.8755,16.753,16.823,175400.0
2007-05-07 09:30:00,28.92,29.0,28.92,29.0,12100.0,16.8638,16.9105,16.8638,16.9105,12100.0
2007-05-07 09:40:00,29.0,29.05,28.97,28.98,23100.0,16.9105,16.9396,16.893,16.8988,23100.0
2007-05-07 09:50:00,28.98,28.98,28.95,28.95,8200.0,16.8988,16.8988,16.8813,16.8813,8200.0
2007-05-07 10:00:00,28.96,28.96,28.9,28.92,12600.0,16.8872,16.8872,16.8522,16.8638,12600.0
2007-05-07 10:10:00,28.93,28.93,28.92,28.92,7600.0,16.8697,16.8697,16.8638,16.8638,7600.0
2007-05-07 10:20:00,28.92,28.96,28.91,28.92,15400.0,16.8638,16.8872,16.858,16.8638,15400.0
2007-05-07 10:30:00,28.92,28.93,28.91,28.91,10300.0,16.8638,16.8697,16.858,16.858,10300.0
2007-05-07 10:40:00,28.91,28.91,28.9,28.91,8700.0,16.858,16.858,16.8522,16.858,8700.0
2007-05-07 10:50:00,28.9,28.91,28.88,28.9,15400.0,16.8522,16.858,16.8405,16.8522,15400.0
2007-05-07 11:00:00,28.9,28.9,28.87,28.87,8000.0,16.8522,16.8522,16.8347,16.8347,8000.0
2007-05-07 11:10:00,28.88,28.88,28.86,28.86,5100.0,16.8405,16.8405,16.8289,16.8289,5100.0
2007-05-07 11:20:00,28.87,28.88,28.86,28.87,11000.0,16.8347,16.8405,16.8289,16.8347,11000.0
2007-05-07 11:30:00,28.88,28.89,28.88,28.88,7000.0,16.8405,16.8463,16.8405,16.8405,7000.0
2007-05-07 11:40:00,28.89,28.89,28.87,28.87,5100.0,16.8463,16.8463,16.8347,16.8347,5100.0
2007-05-07 11:50:00,28.87,28.88,28.81,28.81,8200.0,16.8347,16.8405,16.7997,16.7997,8200.0
2007-05-07 12:00:00,28.81,28.82,28.81,28.81,6000.0,16.7997,16.8055,16.7997,16.7997,6000.0
2007-05-07 12:10:00,28.82,28.83,28.82,28.82,12500.0,16.8055,16.8114,16.8055,16.8055,12500.0
2007-05-07 12:20:00,28.82,28.87,28.82,28.86,12400.0,16.8055,16.8347,16.8055,16.8289,12400.0
2007-05-07 12:30:00,28.86,28.91,28.86,28.87,7000.0,16.8289,16.858,16.8289,16.8347,7000.0
2007-05-07 12:40:00,28.88,28.88,28.84,28.84,7000.0,16.8405,16.8405,16.8172,16.8172,7000.0
2007-05-07 12:50:00,28.85,28.87,28.85,28.87,4100.0,16.823,16.8347,16.823,16.8347,4100.0
2007-05-07 13:00:00,28.87,28.89,28.83,28.83,8900.0,16.8347,16.8463,16.8114,16.8114,8900.0
2007-05-07 13:10:00,28.82,28.83,28.79,28.8,4800.0,16.8055,16.8114,16.788,16.7939,4800.0
2007-05-07 13:20:00,28.79,28.8,28.78,28.78,3800.0,16.788,16.7939,16.7822,16.7822,3800.0
2007-05-07 13:30:00,28.78,28.81,28.78,28.8,10400.0,16.7822,16.7997,16.7822,16.7939,10400.0
2007-05-07 13:40:00,28.81,28.83,28.8,28.83,5200.0,16.7997,16.8114,16.7939,16.8114,5200.0
2007-05-07 13:50:00,28.82,28.83,28.82,28.83,3100.0,16.8055,16.8114,16.8055,16.8114,3100.0
2007-05-07 14:00:00,28.83,28.91,28.82,28.91,13500.0,16.8114,16.858,16.8055,16.858,13500.0
2007-05-07 14:10:00,28.91,28.91,28.83,28.84,10200.0,16.858,16.858,16.8114,16.8172,10200.0
2007-05-07 14:20:00,28.84,28.85,28.81,28.81,10100.0,16.8172,16.823,16.7997,16.7997,10100.0
2007-05-07 14:30:00,28.81,28.82,28.8,28.82,12600.0,16.7997,16.8055,16.7939,16.8055,12600.0
2007-05-07 14:40:00,28.82,28.86,28.82,28.84,8900.0,16.8055,16.8289,16.8055,16.8172,8900.0
2007-05-07 14:50:00,28.83,28.84,28.82,28.83,13100.0,16.8114,16.8172,16.8055,16.8114,13100.0
2007-05-07 15:00:00,28.83,28.84,28.72,28.74,40300.0,16.8114,16.8172,16.7472,16.7589,40300.0
2007-05-07 15:10:00,28.73,28.78,28.72,28.78,30200.0,16.753,16.7822,16.7472,16.7822,30200.0
2007-05-07 15:20:00,28.77,28.77,28.72,28.74,12100.0,16.7764,16.7764,16.7472,16.7589,12100.0
2007-05-07 15:30:00,28.74,28.74,28.73,28.73,15600.0,16.7589,16.7589,16.753,16.753,15600.0
2007-05-07 15:40:00,28.73,28.74,28.68,28.68,35300.0,16.753,16.7589,16.7239,16.7239,35300.0
2007-05-07 15:50:00,28.69,28.72,28.64,28.64,69600.0,16.7297,16.7472,16.7006,16.7006,69600.0
2007-05-08 09:30:00,28.61,28.77,28.55,28.76,15800.0,16.6831,16.7764,16.6481,16.7705,15800.0
2007-05-08 09:40:00,28.75,28.81,28.7,28.78,22000.0,16.7647,16.7997,16.7356,16.7822,22000.0
2007-05-08 09:50:00,28.76,28.81,28.67,28.81,13900.0,16.7705,16.7997,16.7181,16.7997,13900.0
2007-05-08 10:00:00,28.81,28.82,28.75,28.75,13100.0,16.7997,16.8055,16.7647,16.7647,13100.0
2007-05-08 10:10:00,28.74,28.76,28.68,28.68,31500.0,16.7589,16.7705,16.7239,16.7239,31500.0
2007-05-08 10:20:00,28.68,28.71,28.67,28.7,17000.0,16.7239,16.7414,16.7181,16.7356,17000.0
2007-05-08 10:30:00,28.7,28.7,28.68,28.7,10900.0,16.7356,16.7356,16.7239,16.7356,10900.0
2007-05-08 10:40:00,28.7,28.7,28.63,28.63,13600.0,16.7356,16.7356,16.6947,16.6947,13600.0
2007-05-08 10:50:00,28.63,28.64,28.59,28.59,22100.0,16.6947,16.7006,16.6714,16.6714,22100.0
2007-05-08 11:00:00,28.59,28.6,28.59,28.59,15400.0,16.6714,16.6772,16.6714,16.6714,15400.0
2007-05-08 11:10:00,28.6,28.62,28.56,28.56,31300.0,16.6772,16.6889,16.6539,16.6539,31300.0
2007-05-08 11:20:00,28.56,28.56,28.53,28.53,10300.0,16.6539,16.6539,16.6364,16.6364,10300.0
2007-05-08 11:30:00,28.54,28.55,28.52,28.52,22400.0,16.6423,16.6481,16.6306,16.6306,22400.0
2007-05-08 11:40:00,28.51,28.53,28.51,28.52,9500.0,16.6248,16.6364,16.6248,16.6306,9500.0
2007-05-08 11:50:00,28.51,28.52,28.49,28.5,23300.0,16.6248,16.6306,16.6131,16.6189,23300.0
2007-05-08 12:00:00,28.5,28.51,28.49,28.5,10900.0,16.6189,16.6248,16.6131,16.6189,10900.0
2007-05-08 12:10:00,28.51,28.53,28.5,28.53,12300.0,16.6248,16.6364,16.6189,16.6364,12300.0
2007-05-08 12:20:00,28.53,28.55,28.52,28.53,8000.0,16.6364,16.6481,16.6306,16.6364,8000.0
2007-05-08 12:30:00,28.54,28.54,28.49,28.49,17800.0,16.6423,16.6423,16.6131,16.6131,17800.0
2007-05-08 12:40:00,28.5,28.63,28.5,28.63,18900.0,16.6189,16.6947,16.6189,16.6947,18900.0
2007-05-08 12:50:00,28.64,28.66,28.62,28.66,6600.0,16.7006,16.7122,16.6889,16.7122,6600.0
2007-05-08 13:00:00,28.66,28.66,28.62,28.64,12800.0,16.7122,16.7122,16.6889,16.7006,12800.0
2007-05-08 13:10:00,28.64,28.64,28.59,28.63,15700.0,16.7006,16.7006,16.6714,16.6947,15700.0
2007-05-08 13:20:00,28.63,28.65,28.61,28.65,7900.0,16.6947,16.7064,16.6831,16.7064,7900.0
2007-05-08 13:30:00,28.66,28.68,28.65,28.68,9100.0,16.7122,16.7239,16.7064,16.7239,9100.0
2007-05-08 13:40:00,28.69,28.69,28.67,28.67,8200.0,16.7297,16.7297,16.7181,16.7181,8200.0
2007-05-08 13:50:00,28.67,28.68,28.62,28.62,7500.0,16.7181,16.7239,16.6889,16.6889,7500.0
2007-05-08 14:00:00,28.63,28.67,28.63,28.66,4500.0,16.6947,16.7181,16.6947,16.7122,4500.0
2007-05-08 14:10:00,28.66,28.69,28.66,28.66,16500.0,16.7122,16.7297,16.7122,16.7122,16500.0
2007-05-08 14:20:00,28.67,28.69,28.66,28.69,7800.0,16.7181,16.7297,16.7122,16.7297,7800.0
2007-05-08 14:30:00,28.69,28.7,28.65,28.65,21100.0,16.7297,16.7356,16.7064,16.7064,21100.0
2007-05-08 14:40:00,28.65,28.65,28.62,28.63,12000.0,16.7064,16.7064,16.6889,16.6947,12000.0
2007-05-08 14:50:00,28.62,28.63,28.6,28.63,31900.0,16.6889,16.6947,16.6772,16.6947,31900.0
2007-05-08 15:00:00,28.62,28.63,28.6,28.62,36000.0,16.6889,16.6947,16.6772,16.6889,36000.0
2007-05-08 15:10:00,28.62,28.63,28.57,28.58,35600.0,16.6889,16.6947,16.6597,16.6656,35600.0
2007-05-08 15:20:00,28.58,28.6,28.56,28.6,28900.0,16.6656,16.6772,16.6539,16.6772,28900.0
2007-05-08 15:30:00,28.6,28.62,28.56,28.58,28400.0,16.6772,16.6889,16.6539,16.6656,28400.0
2007-05-08 15:40:00,28.57,28.6,28.53,28.53,27900.0,16.6597,16.6772,16.6364,16.6364,27900.0
2007-05-08 15:50:00,28.53,28.61,28.52,28.59,45300.0,16.6364,16.6831,16.6306,16.6714,45300.0
2007-05-09 09:30:00,28.42,28.57,28.42,28.47,27400.0,16.5723,16.6597,16.5723,16.6014,27400.0
2007-05-09 09:40:00,28.47,28.48,28.42,28.42,5000.0,16.6014,16.6073,16.5723,16.5723,5000.0
2007-05-09 09:50:00,28.41,28.45,28.4,28.44,12100.0,16.5664,16.5898,16.5606,16.5839,12100.0
2007-05-09 10:00:00,28.44,28.51,28.43,28.51,21700.0,16.5839,16.6248,16.5781,16.6248,21700.0
2007-05-09 10:10:00,28.5,28.54,28.48,28.54,14700.0,16.6189,16.6423,16.6073,16.6423,14700.0
2007-05-09 10:20:00,28.53,28.57,28.53,28.56,7400.0,16.6364,16.6597,16.6364,16.6539,7400.0
2007-05-09 10:30:00,28.56,28.58,28.56,28.57,5600.0,16.6539,16.6656,16.6539,16.6597,5600.0
2007-05-09 10:40:00,28.56,28.59,28.54,28.55,12200.0,16.6539,16.6714,16.6423,16.6481,12200.0
2007-05-09 10:50:00,28.55,28.58,28.54,28.56,6400.0,16.6481,16.6656,16.6423,16.6539,6400.0
2007-05-09 11:00:00,28.56,28.63,28.56,28.63,12600.0,16.6539,16.6947,16.6539,16.6947,12600.0
2007-05-09 11:10:00,28.63,28.63,28.61,28.62,10300.0,16.6947,16.6947,16.6831,16.6889,10300.0
2007-05-09 11:20:00,28.63,28.64,28.6,28.6,26400.0,16.6947,16.7006,16.6772,16.6772,26400.0
2007-05-09 11:30:00,28.6,28.64,28.6,28.63,15500.0,16.6772,16.7006,16.6772,16.6947,15500.0
2007-05-09 11:40:00,28.63,28.65,28.59,28.6,11700.0,16.6947,16.7064,16.6714,16.6772,11700.0
2007-05-09 11:50:00,28.6,28.61,28.59,28.6,13900.0,16.6772,16.6831,16.6714,16.6772,13900.0
2007-05-09 12:00:00,28.6,28.62,28.6,28.61,12200.0,16.6772,16.6889,16.6772,16.6831,12200.0
2007-05-09 12:10:00,28.62,28.64,28.55,28.56,36700.0,16.6889,16.7006,16.6481,16.6539,36700.0
2007-05-09 12:20:00,28.56,28.63,28.56,28.6,15400.0,16.6539,16.6947,16.6539,16.6772,15400.0
2007-05-09 12:30:00,28.6,28.62,28.59,28.6,12100.0,16.6772,16.6889,16.6714,16.6772,12100.0
2007-05-09 12:40:00,28.61,28.63,28.59,28.63,9000.0,16.6831,16.6947,16.6714,16.6947,9000.0
2007-05-09 12:50:00,28.63,28.63,28.58,28.58,8400.0,16.6947,16.6947,16.6656,16.6656,8400.0
2007-05-09 13:00:00,28.6,28.6,28.59,28.59,2500.0,16.6772,16.6772,16.6714,16.6714,2500.0
2007-05-09 13:10:00,28.6,28.6,28.58,28.59,5500.0,16.6772,16.6772,16.6656,16.6714,5500.0
2007-05-09 13:20:00,28.6,28.6,28.59,28.6,1400.0,16.6772,16.6772,16.6714,16.6772,1400.0
2007-05-09 13:30:00,28.6,28.62,28.59,28.6,38500.0,16.6772,16.6889,16.6714,16.6772,38500.0
2007-05-09 13:40:00,28.6,28.61,28.57,28.58,7800.0,16.6772,16.6831,16.6597,16.6656,7800.0
2007-05-09 13:50:00,28.58,28.59,28.57,28.59,6200.0,16.6656,16.6714,16.6597,16.6714,6200.0
2007-05-09 14:00:00,28.59,28.6,28.58,28.59,8800.0,16.6714,16.6772,16.6656,16.6714,8800.0
2007-05-09 14:10:00,28.59,28.6,28.52,28.56,21000.0,16.6714,16.6772,16.6306,16.6539,21000.0
2007-05-09 14:20:00,28.55,28.59,28.47,28.54,20600.0,16.6481,16.6714,16.6014,16.6423,20600.0
2007-05-09 14:30:00,28.53,28.63,28.52,28.61,27800.0,16.6364,16.6947,16.6306,16.6831,27800.0
2007-05-09 14:40:00,28.61,28.63,28.59,28.62,28200.0,16.6831,16.6947,16.6714,16.6889,28200.0
2007-05-09 14:50:00,28.63,28.63,28.59,28.59,7200.0,16.6947,16.6947,16.6714,16.6714,7200.0
2007-05-09 15:00:00,28.58,28.59,28.56,28.59,6600.0,16.6656,16.6714,16.6539,16.6714,6600.0
2007-05-09 15:10:00,28.57,28.58,28.52,28.54,28200.0,16.6597,16.6656,16.6306,16.6423,28200.0
2007-05-09 15:20:00,28.54,28.57,28.52,28.56,14900.0,16.6423,16.6597,16.6306,16.6539,14900.0
2007-05-09 15:30:00,28.57,28.6,28.57,28.58,23500.0,16.6597,16.6772,16.6597,16.6656,23500.0
2007-05-09 15:40:00,28.58,28.63,28.58,28.59,15300.0,16.6656,16.6947,16.6656,16.6714,15300.0
2007-05-09 15:50:00,28.6,28.6,28.57,28.58,9700.0,16.6772,16.6772,16.6597,16.6656,9700.0
2007-05-10 09:30:00,28.45,28.55,28.43,28.53,10400.0,16.5898,16.6481,16.5781,16.6364,10400.0
2007-05-10 09:40:00,28.53,28.55,28.42,28.46,4600.0,16.6364,16.6481,16.5723,16.5956,4600.0
2007-05-10 09:50:00,28.43,28.49,28.42,28.49,7900.0,16.5781,16.6131,16.5723,16.6131,7900.0
2007-05-10 10:00:00,28.5,28.5,28.45,28.48,3000.0,16.6189,16.6189,16.5898,16.6073,3000.0
2007-05-10 10:10:00,28.45,28.5,28.44,28.5,4600.0,16.5898,16.6189,16.5839,16.6189,4600.0
2007-05-10 10:20:00,28.5,28.55,28.5,28.55,4500.0,16.6189,16.6481,16.6189,16.6481,4500.0
2007-05-10 10:30:00,28.54,28.56,28.53,28.56,4300.0,16.6423,16.6539,16.6364,16.6539,4300.0
2007-05-10 10:40:00,28.56,28.56,28.55,28.56,4500.0,16.6539,16.6539,16.6481,16.6539,4500.0
2007-05-10 10:50:00,28.57,28.6,28.56,28.6,11400.0,16.6597,16.6772,16.6539,16.6772,11400.0
2007-05-10 11:00:00,28.6,28.62,28.6,28.6,7600.0,16.6772,16.6889,16.6772,16.6772,7600.0
2007-05-10 11:10:00,28.6,28.6,28.53,28.54,10700.0,16.6772,16.6772,16.6364,16.6423,10700.0
2007-05-10 11:20:00,28.55,28.57,28.54,28.54,7200.0,16.6481,16.6597,16.6423,16.6423,7200.0
2007-05-10 11:30:00,28.53,28.57,28.51,28.57,12500.0,16.6364,16.6597,16.6248,16.6597,12500.0
2007-05-10 11:40:00,28.58,28.59,28.57,28.58,4300.0,16.6656,16.6714,16.6597,16.6656,4300.0
2007-05-10 11:50:00,28.59,28.59,28.56,28.56,8800.0,16.6714,16.6714,16.6539,16.6539,8800.0
2007-05-10 12:00:00,28.56,28.57,28.52,28.53,10400.0,16.6539,16.6597,16.6306,16.6364,10400.0
2007-05-10 12:10:00,28.52,28.53,28.5,28.53,2500.0,16.6306,16.6364,16.6189,16.6364,2500.0
2007-05-10 12:20:00,28.54,28.59,28.54,28.59,10100.0,16.6423,16.6714,16.6423,16.6714,10100.0
2007-05-10 12:30:00,28.59,28.62,28.59,28.61,5600.0,16.6714,16.6889,16.6714,16.6831,5600.0
2007-05-10 12:40:00,28.62,28.63,28.61,28.62,2200.0,16.6889,16.6947,16.6831,16.6889,2200.0
2007-05-10 12:50:00,28.63,28.66,28.63,28.65,7100.0,16.6947,16.7122,16.6947,16.7064,7100.0
2007-05-10 13:00:00,28.66,28.67,28.64,28.64,8900.0,16.7122,16.7181,16.7006,16.7006,8900.0
2007-05-10 13:10:00,28.63,28.66,28.62,28.66,9100.0,16.6947,16.7122,16.6889,16.7122,9100.0
2007-05-10 13:20:00,28.66,28.67,28.66,28.66,3000.0,16.7122,16.7181,16.7122,16.7122,3000.0
2007-05-10 13:30:00,28.66,28.66,28.6,28.62,12700.0,16.7122,16.7122,16.6772,16.6889,12700.0
2007-05-10 13:40:00,28.63,28.65,28.62,28.65,9300.0,16.6947,16.7064,16.6889,16.7064,9300.0
2007-05-10 13:50:00,28.64,28.66,28.64,28.65,4300.0,16.7006,16.7122,16.7006,16.7064,4300.0
2007-05-10 14:00:00,28.66,28.71,28.66,28.69,16300.0,16.7122,16.7414,16.7122,16.7297,16300.0
2007-05-10 14:10:00,28.71,28.71,28.69,28.69,1400.0,16.7414,16.7414,16.7297,16.7297,1400.0
2007-05-10 14:20:00,28.7,28.73,28.7,28.73,14500.0,16.7356,16.753,16.7356,16.753,14500.0
2007-05-10 14:30:00,28.73,28.73,28.71,28.71,2900.0,16.753,16.753,16.7414,16.7414,2900.0
2007-05-10 14:40:00,28.71,28.74,28.71,28.73,11800.0,16.7414,16.7589,16.7414,16.753,11800.0
2007-05-10 14:50:00,28.73,28.74,28.72,28.72,16100.0,16.753,16.7589,16.7472,16.7472,16100.0
2007-05-10 15:00:00,28.72,28.72,28.65,28.65,4000.0,16.7472,16.7472,16.7064,16.7064,4000.0
2007-05-10 15:10:00,28.65,28.65,28.63,28.65,7800.0,16.7064,16.7064,16.6947,16.7064,7800.0
2007-05-10 15:20:00,28.64,28.66,28.62,28.63,13800.0,16.7006,16.7122,16.6889,16.6947,13800.0
2007-05-10 15:30:00,28.63,28.65,28.63,28.65,9900.0,16.6947,16.7064,16.6947,16.7064,9900.0
2007-05-10 15:40:00,28.65,28.65,28.63,28.64,16300.0,16.7064,16.7064,16.6947,16.7006,16300.0
2007-05-10 15:50:00,28.63,28.64,28.53,28.54,19500.0,16.6947,16.7006,16.6364,16.6423,19500.0
2007-05-11 09:30:00,28.61,28.67,28.54,28.57,6400.0,16.6831,16.7181,16.6423,16.6597,6400.0
2007-05-11 09:40:00,28.57,28.61,28.57,28.59,26600.0,16.6597,16.6831,16.6597,16.6714,26600.0
2007-05-11 09:50:00,28.59,28.59,28.49,28.49,8800.0,16.6714,16.6714,16.6131,16.6131,8800.0
2007-05-11 10:00:00,28.48,28.49,28.39,28.45,27800.0,16.6073,16.6131,16.5548,16.5898,27800.0
2007-05-11 10:10:00,28.45,28.49,28.44,28.47,9800.0,16.5898,16.6131,16.5839,16.6014,9800.0
2007-05-11 10:20:00,28.48,28.49,28.46,28.47,1700.0,16.6073,16.6131,16.5956,16.6014,1700.0
2007-05-11 10:30:00,28.46,28.47,28.44,28.44,2100.0,16.5956,16.6014,16.5839,16.5839,2100.0
2007-05-11 10:40:00,28.44,28.47,28.42,28.45,8400.0,16.5839,16.6014,16.5723,16.5898,8400.0
2007-05-11 10:50:00,28.45,28.51,28.45,28.49,4400.0,16.5898,16.6248,16.5898,16.6131,4400.0
2007-05-11 11:00:00,28.5,28.53,28.5,28.53,14900.0,16.6189,16.6364,16.6189,16.6364,14900.0
2007-05-11 11:10:00,28.52,28.54,28.52,28.54,7500.0,16.6306,16.6423,16.6306,16.6423,7500.0
2007-05-11 11:20:00,28.52,28.53,28.5,28.5,6700.0,16.6306,16.6364,16.6189,16.6189,6700.0
2007-05-11 11:30:00,28.51,28.55,28.51,28.53,12800.0,16.6248,16.6481,16.6248,16.6364,12800.0
2007-05-11 11:40:00,28.53,28.53,28.52,28.53,7400.0,16.6364,16.6364,16.6306,16.6364,7400.0
2007-05-11 11:50:00,28.53,28.56,28.51,28.56,8600.0,16.6364,16.6539,16.6248,16.6539,8600.0
2007-05-11 12:00:00,28.55,28.56,28.55,28.56,7600.0,16.6481,16.6539,16.6481,16.6539,7600.0
2007-05-11 12:10:00,28.55,28.56,28.54,28.54,5200.0,16.6481,16.6539,16.6423,16.6423,5200.0
2007-05-11 12:20:00,28.55,28.56,28.54,28.55,3200.0,16.6481,16.6539,16.6423,16.6481,3200.0
2007-05-11 12:30:00,28.55,28.55,28.55,28.55,2900.0,16.6481,16.6481,16.6481,16.6481,2900.0
2007-05-11 12:40:00,28.56,28.57,28.49,28.49,12500.0,16.6539,16.6597,16.6131,16.6131,12500.0
2007-05-11 12:50:00,28.5,28.53,28.49,28.53,7400.0,16.6189,16.6364,16.6131,16.6364,7400.0
2007-05-11 13:00:00,28.52,28.55,28.52,28.55,4400.0,16.6306,16.6481,16.6306,16.6481,4400.0
2007-05-11 13:10:00,28.54,28.55,28.52,28.53,2200.0,16.6423,16.6481,16.6306,16.6364,2200.0
2007-05-11 13:20:00,28.53,28.57,28.53,28.57,6300.0,16.6364,16.6597,16.6364,16.6597,6300.0
2007-05-11 13:30:00,28.58,28.58,28.57,28.58,3800.0,16.6656,16.6656,16.6597,16.6656,3800.0
2007-05-11 13:40:00,28.57,28.58,28.56,28.56,2600.0,16.6597,16.6656,16.6539,16.6539,2600.0
2007-05-11 13:50:00,28.55,28.57,28.55,28.57,4500.0,16.6481,16.6597,16.6481,16.6597,4500.0
2007-05-11 14:00:00,28.56,28.57,28.55,28.57,11800.0,16.6539,16.6597,16.6481,16.6597,11800.0
2007-05-11 14:10:00,28.57,28.57,28.55,28.56,4100.0,16.6597,16.6597,16.6481,16.6539,4100.0
2007-05-11 14:20:00,28.56,28.56,28.54,28.54,4000.0,16.6539,16.6539,16.6423,16.6423,4000.0
2007-05-11 14:30:00,28.55,28.55,28.54,28.55,5400.0,16.6481,16.6481,16.6423,16.6481,5400.0
2007-05-11 14:40:00,28.55,28.58,28.55,28.57,7400.0,16.6481,16.6656,16.6481,16.6597,7400.0
2007-05-11 14:50:00,28.56,28.57,28.56,28.56,4400.0,16.6539,16.6597,16.6539,16.6539,4400.0
2007-05-11 15:00:00,28.57,28.57,28.55,28.55,9900.0,16.6597,16.6597,16.6481,16.6481,9900.0
2007-05-11 15:10:00,28.55,28.58,28.55,28.58,10500.0,16.6481,16.6656,16.6481,16.6656,10500.0
2007-05-11 15:20:00,28.57,28.62,28.57,28.62,17600.0,16.6597,16.6889,16.6597,16.6889,17600.0
2007-05-11 15:30:00,28.62,28.63,28.61,28.62,13800.0,16.6889,16.6947,16.6831,16.6889,13800.0
2007-05-11 15:40:00,28.62,28.63,28.6,28.61,11400.0,16.6889,16.6947,16.6772,16.6831,11400.0
2007-05-11 15:50:00,28.6,28.61,28.56,28.57,19900.0,16.6772,16.6831,16.6539,16.6597,19900.0
2007-05-14 09:30:00,28.57,28.61,28.56,28.61,1700.0,16.6597,16.6831,16.6539,16.6831,1700.0
2007-05-14 09:40:00,28.59,28.69,28.59,28.69,8800.0,16.6714,16.7297,16.6714,16.7297,8800.0
2007-05-14 09:50:00,28.69,28.77,28.69,28.75,11700.0,16.7297,16.7764,16.7297,16.7647,11700.0
2007-05-14 10:00:00,28.75,28.75,28.68,28.68,5300.0,16.7647,16.7647,16.7239,16.7239,5300.0
2007-05-14 10:10:00,28.69,28.69,28.68,28.69,1300.0,16.7297,16.7297,16.7239,16.7297,1300.0
2007-05-14 10:20:00,28.69,28.69,28.66,28.67,30000.0,16.7297,16.7297,16.7122,16.7181,30000.0
2007-05-14 10:30:00,28.66,28.67,28.66,28.67,11400.0,16.7122,16.7181,16.7122,16.7181,11400.0
2007-05-14 10:40:00,28.67,28.67,28.65,28.65,6300.0,16.7181,16.7181,16.7064,16.7064,6300.0
2007-05-14 10:50:00,28.66,28.66,28.64,28.64,11900.0,16.7122,16.7122,16.7006,16.7006,11900.0
2007-05-14 11:00:00,28.65,28.65,28.64,28.64,13200.0,16.7064,16.7064,16.7006,16.7006,13200.0
2007-05-14 11:10:00,28.63,28.65,28.62,28.65,7000.0,16.6947,16.7064,16.6889,16.7064,7000.0
2007-05-14 11:20:00,28.66,28.66,28.65,28.65,5400.0,16.7122,16.7122,16.7064,16.7064,5400.0
2007-05-14 11:30:00,28.64,28.66,28.64,28.65,2800.0,16.7006,16.7122,16.7006,16.7064,2800.0
2007-05-14 11:40:00,28.66,28.74,28.66,28.73,13800.0,16.7122,16.7589,16.7122,16.753,13800.0
2007-05-14 11:50:00,28.73,28.73,28.7,28.7,3900.0,16.753,16.753,16.7356,16.7356,3900.0
2007-05-14 12:00:00,28.7,28.71,28.69,28.71,16800.0,16.7356,16.7414,16.7297,16.7414,16800.0
2007-05-14 12:10:00,28.71,28.72,28.69,28.72,11000.0,16.7414,16.7472,16.7297,16.7472,11000.0
2007-05-14 12:20:00,28.71,28.72,28.71,28.72,1200.0,16.7414,16.7472,16.7414,16.7472,1200.0
2007-05-14 12:30:00,28.72,28.79,28.72,28.78,14100.0,16.7472,16.788,16.7472,16.7822,14100.0
2007-05-14 12:40:00,28.79,28.79,28.78,28.79,1100.0,16.788,16.788,16.7822,16.788,1100.0
2007-05-14 12:50:00,28.79,28.79,28.76,28.77,4700.0,16.788,16.788,16.7705,16.7764,4700.0
2007-05-14 13:00:00,28.77,28.78,28.74,28.74,9400.0,16.7764,16.7822,16.7589,16.7589,9400.0
2007-05-14 13:10:00,28.73,28.73,28.65,28.65,9100.0,16.753,16.753,16.7064,16.7064,9100.0
2007-05-14 13:20:00,28.64,28.7,28.64,28.7,4600.0,16.7006,16.7356,16.7006,16.7356,4600.0
2007-05-14 13:30:00,28.7,28.73,28.66,28.66,9900.0,16.7356,16.753,16.7122,16.7122,9900.0
2007-05-14 13:40:00,28.66,28.67,28.62,28.64,7200.0,16.7122,16.7181,16.6889,16.7006,7200.0
2007-05-14 13:50:00,28.64,28.64,28.62,28.64,2400.0,16.7006,16.7006,16.6889,16.7006,2400.0
2007-05-14 14:00:00,28.63,28.63,28.58,28.63,5600.0,16.6947,16.6947,16.6656,16.6947,5600.0
2007-05-14 14:10:00,28.63,28.63,28.58,28.61,5400.0,16.6947,16.6947,16.6656,16.6831,5400.0
2007-05-14 14:20:00,28.62,28.67,28.59,28.67,7600.0,16.6889,16.7181,16.6714,16.7181,7600.0
2007-05-14 14:30:00,28.67,28.69,28.67,28.67,6700.0,16.7181,16.7297,16.7181,16.7181,6700.0
2007-05-14 14:40:00,28.68,28.69,28.66,28.67,7500.0,16.7239,16.7297,16.7122,16.7181,7500.0
2007-05-14 14:50:00,28.67,28.7,28.67,28.69,6200.0,16.7181,16.7356,16.7181,16.7297,6200.0
2007-05-14 15:00:00,28.69,28.73,28.67,28.73,6600.0,16.7297,16.753,16.7181,16.753,6600.0
2007-05-14 15:10:00,28.73,28.78,28.71,28.78,14500.0,16.753,16.7822,16.7414,16.7822,14500.0
2007-05-14 15:20:00,28.78,28.78,28.74,28.74,12200.0,16.7822,16.7822,16.7589,16.7589,12200.0
2007-05-14 15:30:00,28.75,28.78,28.74,28.77,13500.0,16.7647,16.7822,16.7589,16.7764,13500.0
2007-05-14 15:40:00,28.77,28.77,28.74,28.74,11000.0,16.7764,16.7764,16.7589,16.7589,11000.0
2007-05-14 15:50:00,28.75,28.75,28.71,28.71,94800.0,16.7647,16.7647,16.7414,16.7414,94800.0
2007-05-15 09:30:00,28.66,28.8,28.66,28.74,21300.0,16.7122,16.7939,16.7122,16.7589,21300.0
2007-05-15 09:40:00,28.74,28.75,28.72,28.72,5000.0,16.7589,16.7647,16.7472,16.7472,5000.0
2007-05-15 09:50:00,28.72,28.77,28.71,28.77,17900.0,16.7472,16.7764,16.7414,16.7764,17900.0
2007-05-15 10:00:00,28.77,28.8,28.75,28.78,36900.0,16.7764,16.7939,16.7647,16.7822,36900.0
2007-05-15 10:10:00,28.8,28.85,28.78,28.85,6600.0,16.7939,16.823,16.7822,16.823,6600.0
2007-05-15 10:20:00,28.85,28.86,28.83,28.83,7300.0,16.823,16.8289,16.8114,16.8114,7300.0
2007-05-15 10:30:00,28.84,28.86,28.79,28.8,12100.0,16.8172,16.8289,16.788,16.7939,12100.0
2007-05-15 10:40:00,28.79,28.8,28.78,28.78,4400.0,16.788,16.7939,16.7822,16.7822,4400.0
2007-05-15 10:50:00,28.78,28.8,28.69,28.71,26000.0,16.7822,16.7939,16.7297,16.7414,26000.0
2007-05-15 11:00:00,28.7,28.7,28.67,28.68,7200.0,16.7356,16.7356,16.7181,16.7239,7200.0
2007-05-15 11:10:00,28.67,28.7,28.67,28.7,10000.0,16.7181,16.7356,16.7181,16.7356,10000.0
2007-05-15 11:20:00,28.7,28.7,28.68,28.69,11300.0,16.7356,16.7356,16.7239,16.7297,11300.0
2007-05-15 11:30:00,28.69,28.7,28.68,28.7,12800.0,16.7297,16.7356,16.7239,16.7356,12800.0
2007-05-15 11:40:00,28.7,28.72,28.7,28.72,16400.0,16.7356,16.7472,16.7356,16.7472,16400.0
2007-05-15 11:50:00,28.72,28.72,28.69,28.7,9400.0,16.7472,16.7472,16.7297,16.7356,9400.0
2007-05-15 12:00:00,28.69,28.72,28.68,28.68,11800.0,16.7297,16.7472,16.7239,16.7239,11800.0
2007-05-15 12:10:00,28.69,28.7,28.67,28.67,8700.0,16.7297,16.7356,16.7181,16.7181,8700.0
2007-05-15 12:20:00,28.66,28.67,28.66,28.67,2600.0,16.7122,16.7181,16.7122,16.7181,2600.0
2007-05-15 12:30:00,28.67,28.67,28.64,28.65,11800.0,16.7181,16.7181,16.7006,16.7064,11800.0
2007-05-15 12:40:00,28.66,28.68,28.65,28.67,10400.0,16.7122,16.7239,16.7064,16.7181,10400.0
2007-05-15 12:50:00,28.68,28.68,28.63,28.64,7800.0,16.7239,16.7239,16.6947,16.7006,7800.0
2007-05-15 13:00:00,28.63,28.64,28.58,28.61,7900.0,16.6947,16.7006,16.6656,16.6831,7900.0
2007-05-15 13:10:00,28.62,28.65,28.62,28.65,4600.0,16.6889,16.7064,16.6889,16.7064,4600.0
2007-05-15 13:20:00,28.65,28.69,28.65,28.68,11200.0,16.7064,16.7297,16.7064,16.7239,11200.0
2007-05-15 13:30:00,28.67,28.67,28.65,28.66,3500.0,16.7181,16.7181,16.7064,16.7122,3500.0
2007-05-15 13:40:00,28.65,28.65,28.56,28.56,6600.0,16.7064,16.7064,16.6539,16.6539,6600.0
2007-05-15 13:50:00,28.56,28.58,28.55,28.58,3600.0,16.6539,16.6656,16.6481,16.6656,3600.0
2007-05-15 14:00:00,28.57,28.61,28.57,28.6,8100.0,16.6597,16.6831,16.6597,16.6772,8100.0
2007-05-15 14:10:00,28.6,28.6,28.58,28.58,3700.0,16.6772,16.6772,16.6656,16.6656,3700.0
2007-05-15 14:20:00,28.58,28.62,28.58,28.61,10900.0,16.6656,16.6889,16.6656,16.6831,10900.0
2007-05-15 14:30:00,28.62,28.63,28.57,28.57,5200.0,16.6889,16.6947,16.6597,16.6597,5200.0
2007-05-15 14:40:00,28.56,28.58,28.5,28.51,9900.0,16.6539,16.6656,16.6189,16.6248,9900.0
2007-05-15 14:50:00,28.52,28.63,28.52,28.62,15400.0,16.6306,16.6947,16.6306,16.6889,15400.0
2007-05-15 15:00:00,28.62,28.66,28.61,28.63,11400.0,16.6889,16.7122,16.6831,16.6947,11400.0
2007-05-15 15:10:00,28.62,28.63,28.61,28.62,3900.0,16.6889,16.6947,16.6831,16.6889,3900.0
2007-05-15 15:20:00,28.62,28.67,28.59,28.65,14700.0,16.6889,16.7181,16.6714,16.7064,14700.0
2007-05-15 15:30:00,28.65,28.69,28.64,28.68,19000.0,16.7064,16.7297,16.7006,16.7239,19000.0
2007-05-15 15:40:00,28.66,28.68,28.64,28.64,36800.0,16.7122,16.7239,16.7006,16.7006,36800.0
2007-05-15 15:50:00,28.65,28.65,28.63,28.65,15500.0,16.7064,16.7064,16.6947,16.7064,15500.0
2007-05-16 09:30:00,28.68,28.72,28.61,28.62,7300.0,16.7239,16.7472,16.6831,16.6889,7300.0
2007-05-16 09:40:00,28.62,28.62,28.56,28.56,8100.0,16.6889,16.6889,16.6539,16.6539,8100.0
2007-05-16 09:50:00,28.56,28.7,28.56,28.7,18000.0,16.6539,16.7356,16.6539,16.7356,18000.0
2007-05-16 10:00:00,28.73,28.73,28.61,28.61,15300.0,16.753,16.753,16.6831,16.6831,15300.0
2007-05-16 10:10:00,28.62,28.67,28.61,28.67,14700.0,16.6889,16.7181,16.6831,16.7181,14700.0
2007-05-16 10:20:00,28.66,28.67,28.62,28.64,13400.0,16.7122,16.7181,16.6889,16.7006,13400.0
2007-05-16 10:30:00,28.64,28.66,28.57,28.65,23800.0,16.7006,16.7122,16.6597,16.7064,23800.0
2007-05-16 10:40:00,28.66,28.68,28.65,28.65,12700.0,16.7122,16.7239,16.7064,16.7064,12700.0
2007-05-16 10:50:00,28.65,28.7,28.62,28.7,17200.0,16.7064,16.7356,16.6889,16.7356,17200.0
2007-05-16 11:00:00,28.7,28.7,28.61,28.62,8200.0,16.7356,16.7356,16.6831,16.6889,8200.0
2007-05-16 11:10:00,28.62,28.67,28.59,28.67,13500.0,16.6889,16.7181,16.6714,16.7181,13500.0
2007-05-16 11:20:00,28.67,28.7,28.65,28.65,15500.0,16.7181,16.7356,16.7064,16.7064,15500.0
2007-05-16 11:30:00,28.68,28.73,28.66,28.71,8100.0,16.7239,16.753,16.7122,16.7414,8100.0
2007-05-16 11:40:00,28.71,28.72,28.71,28.71,6300.0,16.7414,16.7472,16.7414,16.7414,6300.0
2007-05-16 11:50:00,28.71,28.75,28.7,28.75,12500.0,16.7414,16.7647,16.7356,16.7647,12500.0
2007-05-16 12:00:00,28.74,28.74,28.7,28.7,7600.0,16.7589,16.7589,16.7356,16.7356,7600.0
2007-05-16 12:10:00,28.7,28.71,28.7,28.7,15100.0,16.7356,16.7414,16.7356,16.7356,15100.0
2007-05-16 12:20:00,28.71,28.71,28.68,28.7,12700.0,16.7414,16.7414,16.7239,16.7356,12700.0
2007-05-16 12:30:00,28.7,28.71,28.7,28.71,9700.0,16.7356,16.7414,16.7356,16.7414,9700.0
2007-05-16 12:40:00,28.71,28.71,28.67,28.67,8700.0,16.7414,16.7414,16.7181,16.7181,8700.0
2007-05-16 12:50:00,28.67,28.71,28.67,28.68,7400.0,16.7181,16.7414,16.7181,16.7239,7400.0
2007-05-16 13:00:00,28.69,28.69,28.67,28.68,9600.0,16.7297,16.7297,16.7181,16.7239,9600.0
2007-05-16 13:10:00,28.69,28.69,28.68,28.69,4500.0,16.7297,16.7297,16.7239,16.7297,4500.0
2007-05-16 13:20:00,28.68,28.69,28.68,28.69,8300.0,16.7239,16.7297,16.7239,16.7297,8300.0
2007-05-16 13:30:00,28.69,28.69,28.66,28.67,6300.0,16.7297,16.7297,16.7122,16.7181,6300.0
2007-05-16 13:40:00,28.68,28.7,28.67,28.69,4800.0,16.7239,16.7356,16.7181,16.7297,4800.0
2007-05-16 13:50:00,28.7,28.7,28.66,28.66,5900.0,16.7356,16.7356,16.7122,16.7122,5900.0
2007-05-16 14:00:00,28.66,28.67,28.66,28.67,7100.0,16.7122,16.7181,16.7122,16.7181,7100.0
2007-05-16 14:10:00,28.67,28.7,28.67,28.69,10600.0,16.7181,16.7356,16.7181,16.7297,10600.0
2007-05-16 14:20:00,28.68,28.7,28.64,28.66,13100.0,16.7239,16.7356,16.7006,16.7122,13100.0
2007-05-16 14:30:00,28.65,28.68,28.64,28.66,7300.0,16.7064,16.7239,16.7006,16.7122,7300.0
2007-05-16 14:40:00,28.67,28.68,28.64,28.67,24200.0,16.7181,16.7239,16.7006,16.7181,24200.0
2007-05-16 14:50:00,28.66,28.67,28.66,28.67,6900.0,16.7122,16.7181,16.7122,16.7181,6900.0
2007-05-16 15:00:00,28.67,28.67,28.63,28.64,7700.0,16.7181,16.7181,16.6947,16.7006,7700.0
2007-05-16 15:10:00,28.64,28.68,28.59,28.64,26500.0,16.7006,16.7239,16.6714,16.7006,26500.0
2007-05-16 15:20:00,28.62,28.66,28.6,28.63,21300.0,16.6889,16.7122,16.6772,16.6947,21300.0
2007-05-16 15:30:00,28.62,28.68,28.6,28.68,7400.0,16.6889,16.7239,16.6772,16.7239,7400.0
2007-05-16 15:40:00,28.68,28.72,28.66,28.66,50000.0,16.7239,16.7472,16.7122,16.7122,50000.0
2007-05-16 15:50:00,28.67,28.68,28.58,28.66,86000.0,16.7181,16.7239,16.6656,16.7122,86000.0
2007-05-17 09:30:00,28.57,28.6,28.55,28.57,6200.0,16.6597,16.6772,16.6481,16.6597,6200.0
2007-05-17 09:40:00,28.58,28.62,28.55,28.57,7200.0,16.6656,16.6889,16.6481,16.6597,7200.0
2007-05-17 09:50:00,28.57,28.61,28.57,28.6,14400.0,16.6597,16.6831,16.6597,16.6772,14400.0
2007-05-17 10:00:00,28.6,28.6,28.57,28.58,9200.0,16.6772,16.6772,16.6597,16.6656,9200.0
2007-05-17 10:10:00,28.58,28.67,28.58,28.65,25400.0,16.6656,16.7181,16.6656,16.7064,25400.0
2007-05-17 10:20:00,28.65,28.65,28.62,28.65,7500.0,16.7064,16.7064,16.6889,16.7064,7500.0
2007-05-17 10:30:00,28.65,28.65,28.64,28.65,4500.0,16.7064,16.7064,16.7006,16.7064,4500.0
2007-05-17 10:40:00,28.64,28.66,28.63,28.66,15500.0,16.7006,16.7122,16.6947,16.7122,15500.0
2007-05-17 10:50:00,28.67,28.7,28.67,28.7,10600.0,16.7181,16.7356,16.7181,16.7356,10600.0
2007-05-17 11:00:00,28.7,28.74,28.7,28.73,12100.0,16.7356,16.7589,16.7356,16.753,12100.0
2007-05-17 11:10:00,28.75,28.75,28.73,28.73,4400.0,16.7647,16.7647,16.753,16.753,4400.0
2007-05-17 11:20:00,28.73,28.75,28.72,28.72,9900.0,16.753,16.7647,16.7472,16.7472,9900.0
2007-05-17 11:30:00,28.71,28.71,28.65,28.66,5000.0,16.7414,16.7414,16.7064,16.7122,5000.0
2007-05-17 11:40:00,28.65,28.66,28.63,28.65,28700.0,16.7064,16.7122,16.6947,16.7064,28700.0
2007-05-17 11:50:00,28.65,28.65,28.58,28.58,3400.0,16.7064,16.7064,16.6656,16.6656,3400.0
2007-05-17 12:00:00,28.6,28.61,28.6,28.6,11100.0,16.6772,16.6831,16.6772,16.6772,11100.0
2007-05-17 12:10:00,28.6,28.64,28.6,28.63,27700.0,16.6772,16.7006,16.6772,16.6947,27700.0
2007-05-17 12:20:00,28.63,28.65,28.63,28.65,7500.0,16.6947,16.7064,16.6947,16.7064,7500.0
2007-05-17 12:30:00,28.63,28.65,28.6,28.6,8100.0,16.6947,16.7064,16.6772,16.6772,8100.0
2007-05-17 12:40:00,28.6,28.6,28.56,28.59,3000.0,16.6772,16.6772,16.6539,16.6714,3000.0
2007-05-17 12:50:00,28.59,28.6,28.58,28.58,2400.0,16.6714,16.6772,16.6656,16.6656,2400.0
2007-05-17 13:00:00,28.58,28.58,28.57,28.58,2200.0,16.6656,16.6656,16.6597,16.6656,2200.0
2007-05-17 13:10:00,28.59,28.59,28.59,28.59,1400.0,16.6714,16.6714,16.6714,16.6714,1400.0
2007-05-17 13:20:00,28.6,28.6,28.6,28.6,7900.0,16.6772,16.6772,16.6772,16.6772,7900.0
2007-05-17 13:30:00,28.59,28.6,28.59,28.6,3200.0,16.6714,16.6772,16.6714,16.6772,3200.0
2007-05-17 13:40:00,28.6,28.61,28.59,28.59,7400.0,16.6772,16.6831,16.6714,16.6714,7400.0
2007-05-17 13:50:00,28.59,28.6,28.59,28.6,3400.0,16.6714,16.6772,16.6714,16.6772,3400.0
2007-05-17 14:00:00,28.6,28.6,28.59,28.6,11200.0,16.6772,16.6772,16.6714,16.6772,11200.0
2007-05-17 14:10:00,28.6,28.62,28.6,28.6,18800.0,16.6772,16.6889,16.6772,16.6772,18800.0
2007-05-17 14:20:00,28.6,28.62,28.6,28.6,5700.0,16.6772,16.6889,16.6772,16.6772,5700.0
2007-05-17 14:30:00,28.6,28.61,28.59,28.6,17700.0,16.6772,16.6831,16.6714,16.6772,17700.0
2007-05-17 14:40:00,28.6,28.64,28.6,28.63,10200.0,16.6772,16.7006,16.6772,16.6947,10200.0
2007-05-17 14:50:00,28.64,28.65,28.62,28.64,8500.0,16.7006,16.7064,16.6889,16.7006,8500.0
2007-05-17 15:00:00,28.65,28.68,28.61,28.67,15000.0,16.7064,16.7239,16.6831,16.7181,15000.0
2007-05-17 15:10:00,28.68,28.71,28.66,28.71,20000.0,16.7239,16.7414,16.7122,16.7414,20000.0
2007-05-17 15:20:00,28.71,28.73,28.7,28.72,16400.0,16.7414,16.753,16.7356,16.7472,16400.0
2007-05-17 15:30:00,28.7,28.7,28.66,28.66,16500.0,16.7356,16.7356,16.7122,16.7122,16500.0
2007-05-17 15:40:00,28.66,28.68,28.63,28.67,18700.0,16.7122,16.7239,16.6947,16.7181,18700.0
2007-05-17 15:50:00,28.67,28.67,28.6,28.64,33900.0,16.7181,16.7181,16.6772,16.7006,33900.0
2007-05-18 09:30:00,28.67,28.72,28.58,28.66,8700.0,16.7181,16.7472,16.6656,16.7122,8700.0
2007-05-18 09:40:00,28.63,28.65,28.59,28.6,3600.0,16.6947,16.7064,16.6714,16.6772,3600.0
2007-05-18 09:50:00,28.6,28.61,28.58,28.6,13700.0,16.6772,16.6831,16.6656,16.6772,13700.0
2007-05-18 10:00:00,28.61,28.62,28.59,28.59,15900.0,16.6831,16.6889,16.6714,16.6714,15900.0
2007-05-18 10:10:00,28.58,28.6,28.58,28.59,10900.0,16.6656,16.6772,16.6656,16.6714,10900.0
2007-05-18 10:20:00,28.59,28.6,28.59,28.59,4600.0,16.6714,16.6772,16.6714,16.6714,4600.0
2007-05-18 10:30:00,28.59,28.63,28.59,28.62,21800.0,16.6714,16.6947,16.6714,16.6889,21800.0
2007-05-18 10:40:00,28.62,28.63,28.6,28.61,9000.0,16.6889,16.6947,16.6772,16.6831,9000.0
2007-05-18 10:50:00,28.61,28.61,28.59,28.6,4900.0,16.6831,16.6831,16.6714,16.6772,4900.0
2007-05-18 11:00:00,28.6,28.6,28.59,28.6,2100.0,16.6772,16.6772,16.6714,16.6772,2100.0
2007-05-18 11:10:00,28.6,28.6,28.59,28.6,3900.0,16.6772,16.6772,16.6714,16.6772,3900.0
2007-05-18 11:20:00,28.6,28.6,28.58,28.58,9000.0,16.6772,16.6772,16.6656,16.6656,9000.0
2007-05-18 11:30:00,28.59,28.6,28.58,28.59,9300.0,16.6714,16.6772,16.6656,16.6714,9300.0
2007-05-18 11:40:00,28.59,28.6,28.59,28.59,3400.0,16.6714,16.6772,16.6714,16.6714,3400.0
2007-05-18 11:50:00,28.59,28.6,28.59,28.6,1200.0,16.6714,16.6772,16.6714,16.6772,1200.0
2007-05-18 12:00:00,28.6,28.6,28.59,28.6,1300.0,16.6772,16.6772,16.6714,16.6772,1300.0
2007-05-18 12:10:00,28.6,28.6,28.59,28.6,3900.0,16.6772,16.6772,16.6714,16.6772,3900.0
2007-05-18 12:20:00,28.6,28.61,28.59,28.6,21200.0,16.6772,16.6831,16.6714,16.6772,21200.0
2007-05-18 12:30:00,28.6,28.6,28.58,28.58,3900.0,16.6772,16.6772,16.6656,16.6656,3900.0
2007-05-18 12:40:00,28.59,28.6,28.59,28.59,7500.0,16.6714,16.6772,16.6714,16.6714,7500.0
2007-05-18 12:50:00,28.59,28.6,28.57,28.57,23800.0,16.6714,16.6772,16.6597,16.6597,23800.0
2007-05-18 13:00:00,28.57,28.58,28.57,28.57,3700.0,16.6597,16.6656,16.6597,16.6597,3700.0
2007-05-18 13:10:00,28.57,28.59,28.57,28.57,4300.0,16.6597,16.6714,16.6597,16.6597,4300.0
2007-05-18 13:20:00,28.57,28.57,28.56,28.57,1800.0,16.6597,16.6597,16.6539,16.6597,1800.0
2007-05-18 13:30:00,28.57,28.59,28.57,28.58,7200.0,16.6597,16.6714,16.6597,16.6656,7200.0
2007-05-18 13:40:00,28.57,28.6,28.57,28.6,4000.0,16.6597,16.6772,16.6597,16.6772,4000.0
2007-05-18 13:50:00,28.58,28.59,28.56,28.58,11600.0,16.6656,16.6714,16.6539,16.6656,11600.0
2007-05-18 14:00:00,28.58,28.59,28.56,28.56,24800.0,16.6656,16.6714,16.6539,16.6539,24800.0
2007-05-18 14:10:00,28.58,28.61,28.57,28.61,1900.0,16.6656,16.6831,16.6597,16.6831,1900.0
2007-05-18 14:20:00,28.61,28.61,28.56,28.56,13700.0,16.6831,16.6831,16.6539,16.6539,13700.0
2007-05-18 14:30:00,28.57,28.57,28.5,28.5,17900.0,16.6597,16.6597,16.6189,16.6189,17900.0
2007-05-18 14:40:00,28.5,28.58,28.49,28.56,17400.0,16.6189,16.6656,16.6131,16.6539,17400.0
2007-05-18 14:50:00,28.55,28.6,28.55,28.58,23900.0,16.6481,16.6772,16.6481,16.6656,23900.0
2007-05-18 15:00:00,28.56,28.61,28.55,28.6,40100.0,16.6539,16.6831,16.6481,16.6772,40100.0
2007-05-18 15:10:00,28.6,28.61,28.59,28.61,41300.0,16.6772,16.6831,16.6714,16.6831,41300.0
2007-05-18 15:20:00,28.6,28.62,28.58,28.59,21600.0,16.6772,16.6889,16.6656,16.6714,21600.0
2007-05-18 15:30:00,28.59,28.68,28.59,28.66,14400.0,16.6714,16.7239,16.6714,16.7122,14400.0
2007-05-18 15:40:00,28.66,28.66,28.64,28.64,10900.0,16.7122,16.7122,16.7006,16.7006,10900.0
2007-05-18 15:50:00,28.64,28.66,28.61,28.61,13900.0,16.7006,16.7122,16.6831,16.6831,13900.0
2007-05-21 09:30:00,28.56,28.59,28.53,28.59,3100.0,16.6539,16.6714,16.6364,16.6714,3100.0
2007-05-21 09:40:00,28.6,28.67,28.6,28.66,5600.0,16.6772,16.7181,16.6772,16.7122,5600.0
2007-05-21 09:50:00,28.65,28.69,28.65,28.69,1700.0,16.7064,16.7297,16.7064,16.7297,1700.0
2007-05-21 10:00:00,28.68,28.75,28.68,28.74,2800.0,16.7239,16.7647,16.7239,16.7589,2800.0
2007-05-21 10:10:00,28.74,28.78,28.74,28.78,4100.0,16.7589,16.7822,16.7589,16.7822,4100.0
2007-05-21 10:20:00,28.78,28.83,28.78,28.83,5300.0,16.7822,16.8114,16.7822,16.8114,5300.0
2007-05-21 10:30:00,28.84,28.85,28.84,28.85,4300.0,16.8172,16.823,16.8172,16.823,4300.0
2007-05-21 10:40:00,28.85,28.9,28.85,28.89,8400.0,16.823,16.8522,16.823,16.8463,8400.0
2007-05-21 10:50:00,28.9,28.94,28.9,28.94,10100.0,16.8522,16.8755,16.8522,16.8755,10100.0
2007-05-21 11:00:00,28.93,28.95,28.93,28.94,2600.0,16.8697,16.8813,16.8697,16.8755,2600.0
2007-05-21 11:10:00,28.95,28.98,28.94,28.97,8600.0,16.8813,16.8988,16.8755,16.893,8600.0
2007-05-21 11:20:00,28.97,28.98,28.9,28.93,12700.0,16.893,16.8988,16.8522,16.8697,12700.0
2007-05-21 11:30:00,28.91,28.95,28.89,28.9,14200.0,16.858,16.8813,16.8463,16.8522,14200.0
2007-05-21 11:40:00,28.9,28.94,28.9,28.94,7700.0,16.8522,16.8755,16.8522,16.8755,7700.0
2007-05-21 11:50:00,28.95,28.99,28.94,28.99,5500.0,16.8813,16.9047,16.8755,16.9047,5500.0
2007-05-21 12:00:00,28.99,29.01,28.99,29.01,12700.0,16.9047,16.9163,16.9047,16.9163,12700.0
2007-05-21 12:10:00,29.02,29.05,29.0,29.0,14600.0,16.9222,16.9396,16.9105,16.9105,14600.0
2007-05-21 12:20:00,29.0,29.01,28.99,29.0,2300.0,16.9105,16.9163,16.9047,16.9105,2300.0
2007-05-21 12:30:00,29.0,29.01,28.91,28.94,15300.0,16.9105,16.9163,16.858,16.8755,15300.0
2007-05-21 12:40:00,28.94,28.98,28.94,28.97,7000.0,16.8755,16.8988,16.8755,16.893,7000.0
2007-05-21 12:50:00,28.97,29.0,28.97,28.98,5600.0,16.893,16.9105,16.893,16.8988,5600.0
2007-05-21 13:00:00,28.99,29.02,28.99,29.01,7200.0,16.9047,16.9222,16.9047,16.9163,7200.0
2007-05-21 13:10:00,29.01,29.01,28.99,28.99,2600.0,16.9163,16.9163,16.9047,16.9047,2600.0
2007-05-21 13:20:00,28.98,28.99,28.94,28.98,5400.0,16.8988,16.9047,16.8755,16.8988,5400.0
2007-05-21 13:30:00,28.99,28.99,28.95,28.96,6900.0,16.9047,16.9047,16.8813,16.8872,6900.0
2007-05-21 13:40:00,28.96,28.96,28.93,28.94,2000.0,16.8872,16.8872,16.8697,16.8755,2000.0
2007-05-21 13:50:00,28.94,28.98,28.89,28.93,16900.0,16.8755,16.8988,16.8463,16.8697,16900.0
2007-05-21 14:00:00,28.93,28.94,28.9,28.91,6800.0,16.8697,16.8755,16.8522,16.858,6800.0
2007-05-21 14:10:00,28.92,28.92,28.9,28.9,3100.0,16.8638,16.8638,16.8522,16.8522,3100.0
2007-05-21 14:20:00,28.9,28.91,28.9,28.9,6100.0,16.8522,16.858,16.8522,16.8522,6100.0
2007-05-21 14:30:00,28.91,28.91,28.9,28.9,2700.0,16.858,16.858,16.8522,16.8522,2700.0
2007-05-21 14:40:00,28.89,28.94,28.89,28.94,7800.0,16.8463,16.8755,16.8463,16.8755,7800.0
2007-05-21 14:50:00,28.95,28.97,28.95,28.96,14200.0,16.8813,16.893,16.8813,16.8872,14200.0
2007-05-21 15:00:00,28.96,28.97,28.94,28.95,13500.0,16.8872,16.893,16.8755,16.8813,13500.0
2007-05-21 15:10:00,28.94,28.95,28.94,28.95,6000.0,16.8755,16.8813,16.8755,16.8813,6000.0
2007-05-21 15:20:00,28.94,28.99,28.94,28.96,27500.0,16.8755,16.9047,16.8755,16.8872,27500.0
2007-05-21 15:30:00,28.96,29.0,28.96,28.99,14000.0,16.8872,16.9105,16.8872,16.9047,14000.0
2007-05-21 15:40:00,29.0,29.07,28.99,29.06,32700.0,16.9105,16.9513,16.9047,16.9455,32700.0
2007-05-21 15:50:00,29.06,29.07,29.04,29.06,24900.0,16.9455,16.9513,16.9338,16.9455,24900.0
2007-05-22 09:30:00,29.05,29.05,28.91,28.92,30800.0,16.9396,16.9396,16.858,16.8638,30800.0
2007-05-22 09:40:00,28.92,28.94,28.91,28.92,4100.0,16.8638,16.8755,16.858,16.8638,4100.0
2007-05-22 09:50:00,28.9,29.04,28.86,29.04,101900.0,16.8522,16.9338,16.8289,16.9338,101900.0
2007-05-22 10:00:00,29.04,29.1,29.04,29.06,11900.0,16.9338,16.9688,16.9338,16.9455,11900.0
2007-05-22 10:10:00,29.07,29.08,28.99,29.03,5300.0,16.9513,16.9571,16.9047,16.928,5300.0
2007-05-22 10:20:00,29.01,29.06,29.0,29.06,8500.0,16.9163,16.9455,16.9105,16.9455,8500.0
2007-05-22 10:30:00,29.06,29.08,29.0,29.07,11600.0,16.9455,16.9571,16.9105,16.9513,11600.0
2007-05-22 10:40:00,29.08,29.12,29.0,29.01,14400.0,16.9571,16.9805,16.9105,16.9163,14400.0
2007-05-22 10:50:00,29.02,29.02,29.01,29.02,1200.0,16.9222,16.9222,16.9163,16.9222,1200.0
2007-05-22 11:00:00,29.01,29.04,29.01,29.03,8200.0,16.9163,16.9338,16.9163,16.928,8200.0
2007-05-22 11:10:00,29.03,29.03,29.02,29.03,1900.0,16.928,16.928,16.9222,16.928,1900.0
2007-05-22 11:20:00,29.02,29.02,28.99,29.02,10800.0,16.9222,16.9222,16.9047,16.9222,10800.0
2007-05-22 11:30:00,29.02,29.02,28.99,29.01,4500.0,16.9222,16.9222,16.9047,16.9163,4500.0
2007-05-22 11:40:00,29.0,29.04,29.0,29.03,8400.0,16.9105,16.9338,16.9105,16.928,8400.0
2007-05-22 11:50:00,29.03,29.04,29.03,29.04,4200.0,16.928,16.9338,16.928,16.9338,4200.0
2007-05-22 12:00:00,29.04,29.04,29.02,29.03,3600.0,16.9338,16.9338,16.9222,16.928,3600.0
2007-05-22 12:10:00,29.02,29.05,29.01,29.03,15600.0,16.9222,16.9396,16.9163,16.928,15600.0
2007-05-22 12:20:00,29.03,29.05,29.01,29.02,13200.0,16.928,16.9396,16.9163,16.9222,13200.0
2007-05-22 12:30:00,29.02,29.05,29.02,29.04,11200.0,16.9222,16.9396,16.9222,16.9338,11200.0
2007-05-22 12:40:00,29.04,29.04,29.0,29.0,5000.0,16.9338,16.9338,16.9105,16.9105,5000.0
2007-05-22 12:50:00,29.0,29.07,29.0,29.07,9700.0,16.9105,16.9513,16.9105,16.9513,9700.0
2007-05-22 13:00:00,29.08,29.11,29.07,29.11,7300.0,16.9571,16.9746,16.9513,16.9746,7300.0
2007-05-22 13:10:00,29.11,29.11,29.07,29.07,4400.0,16.9746,16.9746,16.9513,16.9513,4400.0
2007-05-22 13:20:00,29.09,29.12,29.07,29.12,9800.0,16.963,16.9805,16.9513,16.9805,9800.0
2007-05-22 13:30:00,29.11,29.11,29.09,29.1,7500.0,16.9746,16.9746,16.963,16.9688,7500.0
2007-05-22 13:40:00,29.09,29.1,29.08,29.08,4100.0,16.963,16.9688,16.9571,16.9571,4100.0
2007-05-22 13:50:00,29.09,29.2,29.08,29.17,20800.0,16.963,17.0271,16.9571,17.0096,20800.0
2007-05-22 14:00:00,29.18,29.23,29.17,29.22,25400.0,17.0155,17.0446,17.0096,17.0388,25400.0
2007-05-22 14:10:00,29.23,29.24,29.21,29.23,4000.0,17.0446,17.0504,17.0329,17.0446,4000.0
2007-05-22 14:20:00,29.22,29.26,29.21,29.25,21600.0,17.0388,17.0621,17.0329,17.0563,21600.0
2007-05-22 14:30:00,29.24,29.27,29.17,29.2,24600.0,17.0504,17.0679,17.0096,17.0271,24600.0
2007-05-22 14:40:00,29.2,29.23,29.2,29.23,4800.0,17.0271,17.0446,17.0271,17.0446,4800.0
2007-05-22 14:50:00,29.22,29.23,29.21,29.21,2200.0,17.0388,17.0446,17.0329,17.0329,2200.0
2007-05-22 15:00:00,29.21,29.26,29.21,29.24,30700.0,17.0329,17.0621,17.0329,17.0504,30700.0
2007-05-22 15:10:00,29.24,29.25,29.21,29.23,11700.0,17.0504,17.0563,17.0329,17.0446,11700.0
2007-05-22 15:20:00,29.22,29.24,29.22,29.22,6400.0,17.0388,17.0504,17.0388,17.0388,6400.0
2007-05-22 15:30:00,29.22,29.25,29.21,29.24,18900.0,17.0388,17.0563,17.0329,17.0504,18900.0
2007-05-22 15:40:00,29.25,29.25,29.19,29.19,16900.0,17.0563,17.0563,17.0213,17.0213,16900.0
2007-05-22 15:50:00,29.18,29.19,29.13,29.14,14200.0,17.0155,17.0213,16.9863,16.9921,14200.0
2007-05-23 09:30:00,29.11,29.19,29.08,29.1,13600.0,16.9746,17.0213,16.9571,16.9688,13600.0
2007-05-23 09:40:00,29.1,29.1,29.04,29.05,5000.0,16.9688,16.9688,16.9338,16.9396,5000.0
2007-05-23 09:50:00,29.05,29.11,29.03,29.08,10400.0,16.9396,16.9746,16.928,16.9571,10400.0
2007-05-23 10:00:00,29.09,29.1,29.05,29.1,8900.0,16.963,16.9688,16.9396,16.9688,8900.0
2007-05-23 10:10:00,29.11,29.13,29.1,29.13,7200.0,16.9746,16.9863,16.9688,16.9863,7200.0
2007-05-23 10:20:00,29.13,29.17,29.13,29.17,5900.0,16.9863,17.0096,16.9863,17.0096,5900.0
2007-05-23 10:30:00,29.19,29.25,29.19,29.24,4700.0,17.0213,17.0563,17.0213,17.0504,4700.0
2007-05-23 10:40:00,29.24,29.24,29.21,29.22,7200.0,17.0504,17.0504,17.0329,17.0388,7200.0
2007-05-23 10:50:00,29.21,29.25,29.21,29.22,10400.0,17.0329,17.0563,17.0329,17.0388,10400.0
2007-05-23 11:00:00,29.23,29.25,29.23,29.25,16000.0,17.0446,17.0563,17.0446,17.0563,16000.0
2007-05-23 11:10:00,29.24,29.25,29.23,29.25,11500.0,17.0504,17.0563,17.0446,17.0563,11500.0
2007-05-23 11:20:00,29.23,29.24,29.23,29.24,5200.0,17.0446,17.0504,17.0446,17.0504,5200.0
2007-05-23 11:30:00,29.23,29.24,29.22,29.24,2800.0,17.0446,17.0504,17.0388,17.0504,2800.0
2007-05-23 11:40:00,29.24,29.25,29.23,29.25,23800.0,17.0504,17.0563,17.0446,17.0563,23800.0
2007-05-23 11:50:00,29.24,29.26,29.24,29.25,4800.0,17.0504,17.0621,17.0504,17.0563,4800.0
2007-05-23 12:00:00,29.26,29.27,29.25,29.26,9700.0,17.0621,17.0679,17.0563,17.0621,9700.0
2007-05-23 12:10:00,29.26,29.27,29.25,29.26,17400.0,17.0621,17.0679,17.0563,17.0621,17400.0
2007-05-23 12:20:00,29.26,29.27,29.25,29.26,3300.0,17.0621,17.0679,17.0563,17.0621,3300.0
2007-05-23 12:30:00,29.26,29.27,29.25,29.25,13100.0,17.0621,17.0679,17.0563,17.0563,13100.0
2007-05-23 12:40:00,29.25,29.27,29.25,29.26,9400.0,17.0563,17.0679,17.0563,17.0621,9400.0
2007-05-23 12:50:00,29.26,29.26,29.25,29.26,4600.0,17.0621,17.0621,17.0563,17.0621,4600.0
2007-05-23 13:00:00,29.26,29.27,29.25,29.27,27800.0,17.0621,17.0679,17.0563,17.0679,27800.0
2007-05-23 13:10:00,29.27,29.27,29.25,29.25,8000.0,17.0679,17.0679,17.0563,17.0563,8000.0
2007-05-23 13:20:00,29.26,29.26,29.23,29.23,6000.0,17.0621,17.0621,17.0446,17.0446,6000.0
2007-05-23 13:30:00,29.24,29.26,29.23,29.26,8300.0,17.0504,17.0621,17.0446,17.0621,8300.0
2007-05-23 13:40:00,29.25,29.3,29.25,29.3,15900.0,17.0563,17.0854,17.0563,17.0854,15900.0
2007-05-23 13:50:00,29.28,29.28,29.25,29.26,4300.0,17.0738,17.0738,17.0563,17.0621,4300.0
2007-05-23 14:00:00,29.26,29.26,29.24,29.24,4600.0,17.0621,17.0621,17.0504,17.0504,4600.0
2007-05-23 14:10:00,29.24,29.24,29.21,29.21,5800.0,17.0504,17.0504,17.0329,17.0329,5800.0
2007-05-23 14:20:00,29.18,29.19,29.08,29.08,14100.0,17.0155,17.0213,16.9571,16.9571,14100.0
2007-05-23 14:30:00,29.08,29.12,29.07,29.12,10500.0,16.9571,16.9805,16.9513,16.9805,10500.0
2007-05-23 14:40:00,29.12,29.17,29.12,29.17,9600.0,16.9805,17.0096,16.9805,17.0096,9600.0
2007-05-23 14:50:00,29.17,29.23,29.17,29.23,11700.0,17.0096,17.0446,17.0096,17.0446,11700.0
2007-05-23 15:00:00,29.23,29.27,29.23,29.23,24700.0,17.0446,17.0679,17.0446,17.0446,24700.0
2007-05-23 15:10:00,29.23,29.27,29.2,29.27,22000.0,17.0446,17.0679,17.0271,17.0679,22000.0
2007-05-23 15:20:00,29.26,29.27,29.24,29.25,15300.0,17.0621,17.0679,17.0504,17.0563,15300.0
2007-05-23 15:30:00,29.25,29.27,29.24,29.26,13100.0,17.0563,17.0679,17.0504,17.0621,13100.0
2007-05-23 15:40:00,29.26,29.27,29.24,29.24,18600.0,17.0621,17.0679,17.0504,17.0504,18600.0
2007-05-23 15:50:00,29.24,29.24,29.14,29.15,20200.0,17.0504,17.0504,16.9921,16.998,20200.0
2007-05-24 09:30:00,29.12,29.12,28.96,28.98,5800.0,16.9805,16.9805,16.8872,16.8988,5800.0
2007-05-24 09:40:00,28.97,29.08,28.97,29.08,8600.0,16.893,16.9571,16.893,16.9571,8600.0
2007-05-24 09:50:00,29.1,29.16,29.09,29.15,4600.0,16.9688,17.0038,16.963,16.998,4600.0
2007-05-24 10:00:00,29.16,29.25,29.14,29.25,7200.0,17.0038,17.0563,16.9921,17.0563,7200.0
2007-05-24 10:10:00,29.23,29.29,29.23,29.28,6900.0,17.0446,17.0796,17.0446,17.0738,6900.0
2007-05-24 10:20:00,29.28,29.28,29.24,29.27,8500.0,17.0738,17.0738,17.0504,17.0679,8500.0
2007-05-24 10:30:00,29.27,29.27,29.17,29.17,10200.0,17.0679,17.0679,17.0096,17.0096,10200.0
2007-05-24 10:40:00,29.15,29.15,29.1,29.12,4800.0,16.998,16.998,16.9688,16.9805,4800.0
2007-05-24 10:50:00,29.11,29.12,29.03,29.05,5200.0,16.9746,16.9805,16.928,16.9396,5200.0
2007-05-24 11:00:00,29.03,29.06,29.0,29.05,26900.0,16.928,16.9455,16.9105,16.9396,26900.0
2007-05-24 11:10:00,29.05,29.08,28.96,28.96,27800.0,16.9396,16.9571,16.8872,16.8872,27800.0
2007-05-24 11:20:00,28.98,29.0,28.95,28.96,11100.0,16.8988,16.9105,16.8813,16.8872,11100.0
2007-05-24 11:30:00,28.96,29.0,28.96,28.99,9800.0,16.8872,16.9105,16.8872,16.9047,9800.0
2007-05-24 11:40:00,29.0,29.06,28.99,29.04,15500.0,16.9105,16.9455,16.9047,16.9338,15500.0
2007-05-24 11:50:00,29.05,29.09,29.04,29.06,11100.0,16.9396,16.963,16.9338,16.9455,11100.0
2007-05-24 12:00:00,29.06,29.08,29.04,29.05,12400.0,16.9455,16.9571,16.9338,16.9396,12400.0
2007-05-24 12:10:00,29.04,29.05,29.0,29.03,2900.0,16.9338,16.9396,16.9105,16.928,2900.0
2007-05-24 12:20:00,29.01,29.04,28.99,29.04,6700.0,16.9163,16.9338,16.9047,16.9338,6700.0
2007-05-24 12:30:00,29.05,29.05,28.98,28.98,13400.0,16.9396,16.9396,16.8988,16.8988,13400.0
2007-05-24 12:40:00,28.99,29.02,28.99,29.02,12600.0,16.9047,16.9222,16.9047,16.9222,12600.0
2007-05-24 12:50:00,29.03,29.05,29.03,29.03,5000.0,16.928,16.9396,16.928,16.928,5000.0
2007-05-24 13:00:00,29.05,29.05,29.04,29.04,2300.0,16.9396,16.9396,16.9338,16.9338,2300.0
2007-05-24 13:10:00,29.05,29.05,29.03,29.03,1400.0,16.9396,16.9396,16.928,16.928,1400.0
2007-05-24 13:20:00,29.03,29.05,29.03,29.05,6600.0,16.928,16.9396,16.928,16.9396,6600.0
2007-05-24 13:30:00,29.05,29.06,29.04,29.04,13700.0,16.9396,16.9455,16.9338,16.9338,13700.0
2007-05-24 13:40:00,29.05,29.06,29.05,29.06,2200.0,16.9396,16.9455,16.9396,16.9455,2200.0
2007-05-24 13:50:00,29.06,29.06,29.04,29.06,2700.0,16.9455,16.9455,16.9338,16.9455,2700.0
2007-05-24 14:00:00,29.06,29.06,29.04,29.04,14200.0,16.9455,16.9455,16.9338,16.9338,14200.0
2007-05-24 14:10:00,29.05,29.05,28.99,28.99,3900.0,16.9396,16.9396,16.9047,16.9047,3900.0
2007-05-24 14:20:00,29.0,29.04,29.0,29.04,6100.0,16.9105,16.9338,16.9105,16.9338,6100.0
2007-05-24 14:30:00,29.03,29.06,29.0,29.01,4800.0,16.928,16.9455,16.9105,16.9163,4800.0
2007-05-24 14:40:00,29.0,29.04,29.0,29.01,8700.0,16.9105,16.9338,16.9105,16.9163,8700.0
2007-05-24 14:50:00,29.01,29.04,29.01,29.04,4800.0,16.9163,16.9338,16.9163,16.9338,4800.0
2007-05-24 15:00:00,29.04,29.06,29.01,29.06,10600.0,16.9338,16.9455,16.9163,16.9455,10600.0
2007-05-24 15:10:00,29.06,29.1,29.06,29.07,18500.0,16.9455,16.9688,16.9455,16.9513,18500.0
2007-05-24 15:20:00,29.08,29.08,29.05,29.05,5300.0,16.9571,16.9571,16.9396,16.9396,5300.0
2007-05-24 15:30:00,29.05,29.07,29.05,29.05,16000.0,16.9396,16.9513,16.9396,16.9396,16000.0
2007-05-24 15:40:00,29.05,29.06,29.04,29.05,14600.0,16.9396,16.9455,16.9338,16.9396,14600.0
2007-05-24 15:50:00,29.05,29.05,29.02,29.03,6500.0,16.9396,16.9396,16.9222,16.928,6500.0
2007-05-25 09:30:00,29.0,29.0,28.81,28.85,11800.0,16.9105,16.9105,16.7997,16.823,11800.0
2007-05-25 09:40:00,28.85,28.88,28.81,28.81,11500.0,16.823,16.8405,16.7997,16.7997,11500.0
2007-05-25 09:50:00,28.8,28.88,28.8,28.8,13800.0,16.7939,16.8405,16.7939,16.7939,13800.0
2007-05-25 10:00:00,28.81,28.85,28.78,28.85,14400.0,16.7997,16.823,16.7822,16.823,14400.0
2007-05-25 10:10:00,28.85,28.87,28.82,28.87,7900.0,16.823,16.8347,16.8055,16.8347,7900.0
2007-05-25 10:20:00,28.87,28.88,28.84,28.86,13400.0,16.8347,16.8405,16.8172,16.8289,13400.0
2007-05-25 10:30:00,28.87,28.89,28.86,28.89,10800.0,16.8347,16.8463,16.8289,16.8463,10800.0
2007-05-25 10:40:00,28.91,28.98,28.9,28.96,11400.0,16.858,16.8988,16.8522,16.8872,11400.0
2007-05-25 10:50:00,28.96,28.98,28.93,28.94,13600.0,16.8872,16.8988,16.8697,16.8755,13600.0
2007-05-25 11:00:00,28.93,28.93,28.91,28.91,6500.0,16.8697,16.8697,16.858,16.858,6500.0
2007-05-25 11:10:00,28.92,28.98,28.92,28.98,4300.0,16.8638,16.8988,16.8638,16.8988,4300.0
2007-05-25 11:20:00,28.98,29.0,28.97,29.0,8600.0,16.8988,16.9105,16.893,16.9105,8600.0
2007-05-25 11:30:00,29.0,29.03,28.99,29.02,22000.0,16.9105,16.928,16.9047,16.9222,22000.0
2007-05-25 11:40:00,29.02,29.09,29.01,29.09,21200.0,16.9222,16.963,16.9163,16.963,21200.0
2007-05-25 11:50:00,29.09,29.1,29.08,29.09,8700.0,16.963,16.9688,16.9571,16.963,8700.0
2007-05-25 12:00:00,29.09,29.1,29.09,29.1,3100.0,16.963,16.9688,16.963,16.9688,3100.0
2007-05-25 12:10:00,29.1,29.1,29.05,29.07,8900.0,16.9688,16.9688,16.9396,16.9513,8900.0
2007-05-25 12:20:00,29.07,29.09,29.07,29.07,6300.0,16.9513,16.963,16.9513,16.9513,6300.0
2007-05-25 12:30:00,29.08,29.1,29.06,29.1,4200.0,16.9571,16.9688,16.9455,16.9688,4200.0
2007-05-25 12:40:00,29.09,29.14,29.09,29.14,11900.0,16.963,16.9921,16.963,16.9921,11900.0
2007-05-25 12:50:00,29.14,29.16,29.14,29.16,9700.0,16.9921,17.0038,16.9921,17.0038,9700.0
2007-05-25 13:00:00,29.16,29.19,29.16,29.18,11000.0,17.0038,17.0213,17.0038,17.0155,11000.0
2007-05-25 13:10:00,29.19,29.19,29.17,29.19,7600.0,17.0213,17.0213,17.0096,17.0213,7600.0
2007-05-25 13:20:00,29.18,29.18,29.15,29.15,5900.0,17.0155,17.0155,16.998,16.998,5900.0
2007-05-25 13:30:00,29.15,29.15,29.14,29.15,900.0,16.998,16.998,16.9921,16.998,900.0
2007-05-25 13:40:00,29.15,29.15,29.14,29.15,2200.0,16.998,16.998,16.9921,16.998,2200.0
2007-05-25 13:50:00,29.15,29.15,29.13,29.14,1200.0,16.998,16.998,16.9863,16.9921,1200.0
2007-05-25 14:00:00,29.14,29.14,29.12,29.12,7400.0,16.9921,16.9921,16.9805,16.9805,7400.0
2007-05-25 14:10:00,29.12,29.12,29.1,29.11,4000.0,16.9805,16.9805,16.9688,16.9746,4000.0
2007-05-25 14:20:00,29.1,29.1,29.1,29.1,400.0,16.9688,16.9688,16.9688,16.9688,400.0
2007-05-25 14:30:00,29.11,29.11,29.1,29.11,24600.0,16.9746,16.9746,16.9688,16.9746,24600.0
2007-05-25 14:40:00,29.12,29.19,29.12,29.19,10400.0,16.9805,17.0213,16.9805,17.0213,10400.0
2007-05-25 14:50:00,29.18,29.19,29.18,29.19,10800.0,17.0155,17.0213,17.0155,17.0213,10800.0
2007-05-25 15:00:00,29.18,29.18,29.17,29.17,1900.0,17.0155,17.0155,17.0096,17.0096,1900.0
2007-05-25 15:10:00,29.18,29.18,29.17,29.18,13300.0,17.0155,17.0155,17.0096,17.0155,13300.0
2007-05-25 15:20:00,29.18,29.19,29.09,29.1,38100.0,17.0155,17.0213,16.963,16.9688,38100.0
2007-05-25 15:30:00,29.1,29.12,29.09,29.12,42300.0,16.9688,16.9805,16.963,16.9805,42300.0
2007-05-25 15:40:00,29.12,29.14,29.09,29.1,30000.0,16.9805,16.9921,16.963,16.9688,30000.0
2007-05-25 15:50:00,29.1,29.1,29.04,29.04,37200.0,16.9688,16.9688,16.9338,16.9338,37200.0
2007-05-29 09:30:00,29.06,29.11,28.99,29.03,10900.0,16.9455,16.9746,16.9047,16.928,10900.0
2007-05-29 09:40:00,29.06,29.07,29.04,29.07,7800.0,16.9455,16.9513,16.9338,16.9513,7800.0
2007-05-29 09:50:00,29.08,29.19,29.07,29.18,11900.0,16.9571,17.0213,16.9513,17.0155,11900.0
2007-05-29 10:00:00,29.19,29.22,29.16,29.17,14900.0,17.0213,17.0388,17.0038,17.0096,14900.0
2007-05-29 10:10:00,29.15,29.16,29.13,29.13,12200.0,16.998,17.0038,16.9863,16.9863,12200.0
2007-05-29 10:20:00,29.13,29.13,29.09,29.1,10300.0,16.9863,16.9863,16.963,16.9688,10300.0
2007-05-29 10:30:00,29.09,29.09,29.08,29.09,6900.0,16.963,16.963,16.9571,16.963,6900.0
2007-05-29 10:40:00,29.09,29.11,29.08,29.1,19900.0,16.963,16.9746,16.9571,16.9688,19900.0
2007-05-29 10:50:00,29.09,29.11,29.09,29.11,2500.0,16.963,16.9746,16.963,16.9746,2500.0
2007-05-29 11:00:00,29.11,29.11,29.07,29.07,18500.0,16.9746,16.9746,16.9513,16.9513,18500.0
2007-05-29 11:10:00,29.08,29.08,29.07,29.08,10000.0,16.9571,16.9571,16.9513,16.9571,10000.0
2007-05-29 11:20:00,29.08,29.08,29.07,29.08,5700.0,16.9571,16.9571,16.9513,16.9571,5700.0
2007-05-29 11:30:00,29.08,29.08,29.04,29.04,26500.0,16.9571,16.9571,16.9338,16.9338,26500.0
2007-05-29 11:40:00,29.05,29.05,29.03,29.03,12000.0,16.9396,16.9396,16.928,16.928,12000.0
2007-05-29 11:50:00,29.04,29.04,28.99,29.0,40600.0,16.9338,16.9338,16.9047,16.9105,40600.0
2007-05-29 12:00:00,29.01,29.02,28.99,28.99,6300.0,16.9163,16.9222,16.9047,16.9047,6300.0
2007-05-29 12:10:00,28.98,29.01,28.98,29.0,10400.0,16.8988,16.9163,16.8988,16.9105,10400.0
2007-05-29 12:20:00,29.01,29.01,29.01,29.01,2700.0,16.9163,16.9163,16.9163,16.9163,2700.0
2007-05-29 12:30:00,29.01,29.03,29.0,29.03,4800.0,16.9163,16.928,16.9105,16.928,4800.0
2007-05-29 12:40:00,29.03,29.11,29.03,29.1,20300.0,16.928,16.9746,16.928,16.9688,20300.0
2007-05-29 12:50:00,29.11,29.11,29.09,29.1,4600.0,16.9746,16.9746,16.963,16.9688,4600.0
2007-05-29 13:00:00,29.1,29.1,29.09,29.1,8100.0,16.9688,16.9688,16.963,16.9688,8100.0
2007-05-29 13:10:00,29.1,29.1,29.09,29.09,2900.0,16.9688,16.9688,16.963,16.963,2900.0
2007-05-29 13:20:00,29.1,29.11,29.04,29.05,22200.0,16.9688,16.9746,16.9338,16.9396,22200.0
2007-05-29 13:30:00,29.05,29.05,29.04,29.04,10500.0,16.9396,16.9396,16.9338,16.9338,10500.0
2007-05-29 13:40:00,29.04,29.05,29.02,29.02,8300.0,16.9338,16.9396,16.9222,16.9222,8300.0
2007-05-29 13:50:00,29.03,29.04,29.0,29.03,18700.0,16.928,16.9338,16.9105,16.928,18700.0
2007-05-29 14:00:00,29.04,29.08,29.03,29.08,15700.0,16.9338,16.9571,16.928,16.9571,15700.0
2007-05-29 14:10:00,29.08,29.08,29.07,29.08,4000.0,16.9571,16.9571,16.9513,16.9571,4000.0
2007-05-29 14:20:00,29.07,29.08,29.05,29.06,9200.0,16.9513,16.9571,16.9396,16.9455,9200.0
2007-05-29 14:30:00,29.06,29.06,29.04,29.04,12400.0,16.9455,16.9455,16.9338,16.9338,12400.0
2007-05-29 14:40:00,29.04,29.11,29.04,29.11,16100.0,16.9338,16.9746,16.9338,16.9746,16100.0
2007-05-29 14:50:00,29.11,29.11,29.1,29.11,6900.0,16.9746,16.9746,16.9688,16.9746,6900.0
2007-05-29 15:00:00,29.11,29.15,29.1,29.15,15200.0,16.9746,16.998,16.9688,16.998,15200.0
2007-05-29 15:10:00,29.15,29.2,29.15,29.2,16600.0,16.998,17.0271,16.998,17.0271,16600.0
2007-05-29 15:20:00,29.2,29.21,29.19,29.2,15600.0,17.0271,17.0329,17.0213,17.0271,15600.0
2007-05-29 15:30:00,29.21,29.22,29.2,29.21,14900.0,17.0329,17.0388,17.0271,17.0329,14900.0
2007-05-29 15:40:00,29.21,29.23,29.15,29.22,22400.0,17.0329,17.0446,16.998,17.0388,22400.0
2007-05-29 15:50:00,29.23,29.23,29.2,29.21,13200.0,17.0446,17.0446,17.0271,17.0329,13200.0
2007-05-30 09:30:00,29.04,29.06,28.97,29.0,8100.0,16.9338,16.9455,16.893,16.9105,8100.0
2007-05-30 09:40:00,29.01,29.08,29.01,29.04,2800.0,16.9163,16.9571,16.9163,16.9338,2800.0
2007-05-30 09:50:00,29.04,29.12,29.04,29.11,7800.0,16.9338,16.9805,16.9338,16.9746,7800.0
2007-05-30 10:00:00,29.13,29.17,29.11,29.12,6700.0,16.9863,17.0096,16.9746,16.9805,6700.0
2007-05-30 10:10:00,29.12,29.14,29.1,29.13,5300.0,16.9805,16.9921,16.9688,16.9863,5300.0
2007-05-30 10:20:00,29.14,29.15,29.11,29.11,7000.0,16.9921,16.998,16.9746,16.9746,7000.0
2007-05-30 10:30:00,29.12,29.12,29.08,29.09,4900.0,16.9805,16.9805,16.9571,16.963,4900.0
2007-05-30 10:40:00,29.09,29.09,29.07,29.07,4700.0,16.963,16.963,16.9513,16.9513,4700.0
2007-05-30 10:50:00,29.08,29.12,29.07,29.11,5000.0,16.9571,16.9805,16.9513,16.9746,5000.0
2007-05-30 11:00:00,29.11,29.12,29.09,29.1,6400.0,16.9746,16.9805,16.963,16.9688,6400.0
2007-05-30 11:10:00,29.09,29.12,29.07,29.1,7000.0,16.963,16.9805,16.9513,16.9688,7000.0
2007-05-30 11:20:00,29.11,29.13,29.11,29.12,8400.0,16.9746,16.9863,16.9746,16.9805,8400.0
2007-05-30 11:30:00,29.13,29.13,29.12,29.12,6200.0,16.9863,16.9863,16.9805,16.9805,6200.0
2007-05-30 11:40:00,29.12,29.15,29.11,29.14,14100.0,16.9805,16.998,16.9746,16.9921,14100.0
2007-05-30 11:50:00,29.13,29.14,29.13,29.14,3000.0,16.9863,16.9921,16.9863,16.9921,3000.0
2007-05-30 12:00:00,29.13,29.15,29.13,29.15,3700.0,16.9863,16.998,16.9863,16.998,3700.0
2007-05-30 12:10:00,29.15,29.16,29.15,29.16,5500.0,16.998,17.0038,16.998,17.0038,5500.0
2007-05-30 12:20:00,29.16,29.24,29.16,29.24,13500.0,17.0038,17.0504,17.0038,17.0504,13500.0
2007-05-30 12:30:00,29.24,29.25,29.23,29.23,17000.0,17.0504,17.0563,17.0446,17.0446,17000.0
2007-05-30 12:40:00,29.24,29.27,29.24,29.26,18500.0,17.0504,17.0679,17.0504,17.0621,18500.0
2007-05-30 12:50:00,29.26,29.26,29.23,29.24,6100.0,17.0621,17.0621,17.0446,17.0504,6100.0
2007-05-30 13:00:00,29.24,29.26,29.24,29.26,14300.0,17.0504,17.0621,17.0504,17.0621,14300.0
2007-05-30 13:10:00,29.25,29.25,29.24,29.24,7600.0,17.0563,17.0563,17.0504,17.0504,7600.0
2007-05-30 13:20:00,29.25,29.25,29.25,29.25,8900.0,17.0563,17.0563,17.0563,17.0563,8900.0
2007-05-30 13:30:00,29.25,29.25,29.23,29.24,2200.0,17.0563,17.0563,17.0446,17.0504,2200.0
2007-05-30 13:40:00,29.22,29.23,29.2,29.22,10500.0,17.0388,17.0446,17.0271,17.0388,10500.0
2007-05-30 13:50:00,29.23,29.24,29.23,29.23,6100.0,17.0446,17.0504,17.0446,17.0446,6100.0
2007-05-30 14:00:00,29.23,29.24,29.18,29.2,15400.0,17.0446,17.0504,17.0155,17.0271,15400.0
2007-05-30 14:10:00,29.22,29.23,29.2,29.23,6500.0,17.0388,17.0446,17.0271,17.0446,6500.0
2007-05-30 14:20:00,29.24,29.25,29.21,29.24,16800.0,17.0504,17.0563,17.0329,17.0504,16800.0
2007-05-30 14:30:00,29.25,29.26,29.23,29.25,10400.0,17.0563,17.0621,17.0446,17.0563,10400.0
2007-05-30 14:40:00,29.25,29.27,29.24,29.27,17200.0,17.0563,17.0679,17.0504,17.0679,17200.0
2007-05-30 14:50:00,29.27,29.29,29.26,29.27,7700.0,17.0679,17.0796,17.0621,17.0679,7700.0
2007-05-30 15:00:00,29.27,29.27,29.24,29.24,10400.0,17.0679,17.0679,17.0504,17.0504,10400.0
2007-05-30 15:10:00,29.24,29.26,29.24,29.26,17400.0,17.0504,17.0621,17.0504,17.0621,17400.0
2007-05-30 15:20:00,29.26,29.26,29.25,29.25,9700.0,17.0621,17.0621,17.0563,17.0563,9700.0
2007-05-30 15:30:00,29.26,29.27,29.25,29.26,22100.0,17.0621,17.0679,17.0563,17.0621,22100.0
2007-05-30 15:40:00,29.26,29.27,29.24,29.24,28300.0,17.0621,17.0679,17.0504,17.0504,28300.0
2007-05-30 15:50:00,29.23,29.27,29.22,29.27,33700.0,17.0446,17.0679,17.0388,17.0679,33700.0
2007-05-31 09:30:00,29.3,29.4,29.3,29.39,18200.0,17.0854,17.1437,17.0854,17.1379,18200.0
2007-05-31 09:40:00,29.39,29.4,29.32,29.37,33000.0,17.1379,17.1437,17.0971,17.1262,33000.0
2007-05-31 09:50:00,29.36,29.39,29.34,29.34,7100.0,17.1204,17.1379,17.1087,17.1087,7100.0
2007-05-31 10:00:00,29.35,29.37,29.32,29.33,10300.0,17.1146,17.1262,17.0971,17.1029,10300.0
2007-05-31 10:10:00,29.33,29.34,29.32,29.32,2500.0,17.1029,17.1087,17.0971,17.0971,2500.0
2007-05-31 10:20:00,29.32,29.32,29.32,29.32,1900.0,17.0971,17.0971,17.0971,17.0971,1900.0
2007-05-31 10:30:00,29.31,29.31,29.29,29.3,11700.0,17.0913,17.0913,17.0796,17.0854,11700.0
2007-05-31 10:40:00,29.3,29.3,29.29,29.29,7300.0,17.0854,17.0854,17.0796,17.0796,7300.0
2007-05-31 10:50:00,29.29,29.31,29.29,29.3,12700.0,17.0796,17.0913,17.0796,17.0854,12700.0
2007-05-31 11:00:00,29.29,29.3,29.26,29.26,5000.0,17.0796,17.0854,17.0621,17.0621,5000.0
2007-05-31 11:10:00,29.27,29.27,29.25,29.25,5300.0,17.0679,17.0679,17.0563,17.0563,5300.0
2007-05-31 11:20:00,29.26,29.27,29.25,29.25,12500.0,17.0621,17.0679,17.0563,17.0563,12500.0
2007-05-31 11:30:00,29.25,29.26,29.25,29.26,4800.0,17.0563,17.0621,17.0563,17.0621,4800.0
2007-05-31 11:40:00,29.25,29.26,29.24,29.25,8900.0,17.0563,17.0621,17.0504,17.0563,8900.0
2007-05-31 11:50:00,29.24,29.24,29.21,29.22,7000.0,17.0504,17.0504,17.0329,17.0388,7000.0
2007-05-31 12:00:00,29.21,29.23,29.21,29.21,13300.0,17.0329,17.0446,17.0329,17.0329,13300.0
2007-05-31 12:10:00,29.23,29.24,29.22,29.24,5900.0,17.0446,17.0504,17.0388,17.0504,5900.0
2007-05-31 12:20:00,29.24,29.29,29.24,29.28,8600.0,17.0504,17.0796,17.0504,17.0738,8600.0
2007-05-31 12:30:00,29.29,29.33,29.29,29.33,11100.0,17.0796,17.1029,17.0796,17.1029,11100.0
2007-05-31 12:40:00,29.32,29.33,29.29,29.29,6600.0,17.0971,17.1029,17.0796,17.0796,6600.0
2007-05-31 12:50:00,29.29,29.3,29.28,29.28,2700.0,17.0796,17.0854,17.0738,17.0738,2700.0
2007-05-31 13:00:00,29.28,29.29,29.27,29.27,9600.0,17.0738,17.0796,17.0679,17.0679,9600.0
2007-05-31 13:10:00,29.27,29.3,29.27,29.29,6400.0,17.0679,17.0854,17.0679,17.0796,6400.0
2007-05-31 13:20:00,29.29,29.3,29.24,29.25,9400.0,17.0796,17.0854,17.0504,17.0563,9400.0
2007-05-31 13:30:00,29.25,29.27,29.25,29.26,10600.0,17.0563,17.0679,17.0563,17.0621,10600.0
2007-05-31 13:40:00,29.27,29.29,29.26,29.29,8500.0,17.0679,17.0796,17.0621,17.0796,8500.0
2007-05-31 13:50:00,29.29,29.3,29.28,29.3,3100.0,17.0796,17.0854,17.0738,17.0854,3100.0
2007-05-31 14:00:00,29.3,29.33,29.3,29.33,9900.0,17.0854,17.1029,17.0854,17.1029,9900.0
2007-05-31 14:10:00,29.32,29.32,29.31,29.31,4100.0,17.0971,17.0971,17.0913,17.0913,4100.0
2007-05-31 14:20:00,29.31,29.32,29.3,29.31,6900.0,17.0913,17.0971,17.0854,17.0913,6900.0
2007-05-31 14:30:00,29.32,29.32,29.31,29.31,5200.0,17.0971,17.0971,17.0913,17.0913,5200.0
2007-05-31 14:40:00,29.31,29.32,29.3,29.3,10600.0,17.0913,17.0971,17.0854,17.0854,10600.0
2007-05-31 14:50:00,29.3,29.32,29.3,29.31,17200.0,17.0854,17.0971,17.0854,17.0913,17200.0
2007-05-31 15:00:00,29.3,29.32,29.29,29.31,16100.0,17.0854,17.0971,17.0796,17.0913,16100.0
2007-05-31 15:10:00,29.32,29.33,29.31,29.33,18900.0,17.0971,17.1029,17.0913,17.1029,18900.0
2007-05-31 15:20:00,29.33,29.37,29.33,29.35,30900.0,17.1029,17.1262,17.1029,17.1146,30900.0
2007-05-31 15:30:00,29.35,29.36,29.33,29.35,18900.0,17.1146,17.1204,17.1029,17.1146,18900.0
2007-05-31 15:40:00,29.36,29.39,29.36,29.39,29500.0,17.1204,17.1379,17.1204,17.1379,29500.0
2007-05-31 15:50:00,29.39,29.4,29.36,29.4,34900.0,17.1379,17.1437,17.1204,17.1437,34900.0
2007-06-01 09:30:00,29.4,29.43,29.39,29.43,7200.0,17.1437,17.1612,17.1379,17.1612,7200.0
2007-06-01 09:40:00,29.43,29.43,29.39,29.41,3500.0,17.1612,17.1612,17.1379,17.1496,3500.0
2007-06-01 09:50:00,29.41,29.44,29.38,29.44,9500.0,17.1496,17.1671,17.1321,17.1671,9500.0
2007-06-01 10:00:00,29.44,29.49,29.41,29.41,14000.0,17.1671,17.1962,17.1496,17.1496,14000.0
2007-06-01 10:10:00,29.4,29.41,29.34,29.41,26100.0,17.1437,17.1496,17.1087,17.1496,26100.0
2007-06-01 10:20:00,29.43,29.44,29.34,29.36,17000.0,17.1612,17.1671,17.1087,17.1204,17000.0
2007-06-01 10:30:00,29.36,29.4,29.35,29.35,14600.0,17.1204,17.1437,17.1146,17.1146,14600.0
2007-06-01 10:40:00,29.35,29.36,29.3,29.3,9800.0,17.1146,17.1204,17.0854,17.0854,9800.0
2007-06-01 10:50:00,29.31,29.35,29.3,29.34,12400.0,17.0913,17.1146,17.0854,17.1087,12400.0
2007-06-01 11:00:00,29.35,29.36,29.33,29.34,3100.0,17.1146,17.1204,17.1029,17.1087,3100.0
2007-06-01 11:10:00,29.34,29.34,29.33,29.34,3100.0,17.1087,17.1087,17.1029,17.1087,3100.0
2007-06-01 11:20:00,29.32,29.32,29.31,29.32,5600.0,17.0971,17.0971,17.0913,17.0971,5600.0
2007-06-01 11:30:00,29.32,29.35,29.32,29.35,24800.0,17.0971,17.1146,17.0971,17.1146,24800.0
2007-06-01 11:40:00,29.35,29.35,29.35,29.35,3100.0,17.1146,17.1146,17.1146,17.1146,3100.0
2007-06-01 11:50:00,29.35,29.35,29.34,29.34,2200.0,17.1146,17.1146,17.1087,17.1087,2200.0
2007-06-01 12:00:00,29.35,29.35,29.33,29.33,5900.0,17.1146,17.1146,17.1029,17.1029,5900.0
2007-06-01 12:10:00,29.34,29.34,29.33,29.33,10000.0,17.1087,17.1087,17.1029,17.1029,10000.0
2007-06-01 12:20:00,29.33,29.33,29.31,29.32,2200.0,17.1029,17.1029,17.0913,17.0971,2200.0
2007-06-01 12:30:00,29.32,29.32,29.31,29.32,4000.0,17.0971,17.0971,17.0913,17.0971,4000.0
2007-06-01 12:40:00,29.32,29.35,29.32,29.33,12700.0,17.0971,17.1146,17.0971,17.1029,12700.0
2007-06-01 12:50:00,29.33,29.33,29.32,29.32,5100.0,17.1029,17.1029,17.0971,17.0971,5100.0
2007-06-01 13:00:00,29.33,29.34,29.33,29.34,14400.0,17.1029,17.1087,17.1029,17.1087,14400.0
2007-06-01 13:10:00,29.34,29.38,29.33,29.37,14500.0,17.1087,17.1321,17.1029,17.1262,14500.0
2007-06-01 13:20:00,29.36,29.36,29.33,29.33,4300.0,17.1204,17.1204,17.1029,17.1029,4300.0
2007-06-01 13:30:00,29.34,29.34,29.33,29.33,14400.0,17.1087,17.1087,17.1029,17.1029,14400.0
2007-06-01 13:40:00,29.33,29.34,29.33,29.34,2700.0,17.1029,17.1087,17.1029,17.1087,2700.0
2007-06-01 13:50:00,29.34,29.34,29.33,29.34,12900.0,17.1087,17.1087,17.1029,17.1087,12900.0
2007-06-01 14:00:00,29.33,29.34,29.32,29.33,2800.0,17.1029,17.1087,17.0971,17.1029,2800.0
2007-06-01 14:10:00,29.33,29.33,29.33,29.33,1400.0,17.1029,17.1029,17.1029,17.1029,1400.0
2007-06-01 14:20:00,29.33,29.33,29.32,29.33,21200.0,17.1029,17.1029,17.0971,17.1029,21200.0
2007-06-01 14:30:00,29.32,29.33,29.3,29.3,18600.0,17.0971,17.1029,17.0854,17.0854,18600.0
2007-06-01 14:40:00,29.31,29.31,29.3,29.3,21800.0,17.0913,17.0913,17.0854,17.0854,21800.0
2007-06-01 14:50:00,29.3,29.31,29.28,29.3,5800.0,17.0854,17.0913,17.0738,17.0854,5800.0
2007-06-01 15:00:00,29.3,29.3,29.29,29.3,5600.0,17.0854,17.0854,17.0796,17.0854,5600.0
2007-06-01 15:10:00,29.3,29.3,29.29,29.3,20000.0,17.0854,17.0854,17.0796,17.0854,20000.0
2007-06-01 15:20:00,29.3,29.3,29.29,29.29,7500.0,17.0854,17.0854,17.0796,17.0796,7500.0
2007-06-01 15:30:00,29.3,29.3,29.29,29.3,19400.0,17.0854,17.0854,17.0796,17.0854,19400.0
2007-06-01 15:40:00,29.3,29.3,29.29,29.3,17200.0,17.0854,17.0854,17.0796,17.0854,17200.0
2007-06-01 15:50:00,29.3,29.3,29.29,29.3,20000.0,17.0854,17.0854,17.0796,17.0854,20000.0
2007-06-04 09:30:00,29.17,29.19,29.15,29.19,6600.0,17.0096,17.0213,16.998,17.0213,6600.0
2007-06-04 09:40:00,29.18,29.22,29.18,29.22,4800.0,17.0155,17.0388,17.0155,17.0388,4800.0
2007-06-04 09:50:00,29.22,29.22,29.21,29.21,4300.0,17.0388,17.0388,17.0329,17.0329,4300.0
2007-06-04 10:00:00,29.21,29.24,29.2,29.24,10300.0,17.0329,17.0504,17.0271,17.0504,10300.0
2007-06-04 10:10:00,29.21,29.22,29.19,29.2,17300.0,17.0329,17.0388,17.0213,17.0271,17300.0
2007-06-04 10:20:00,29.19,29.2,29.17,29.17,4900.0,17.0213,17.0271,17.0096,17.0096,4900.0
2007-06-04 10:30:00,29.17,29.17,29.15,29.15,5700.0,17.0096,17.0096,16.998,16.998,5700.0
2007-06-04 10:40:00,29.15,29.15,29.12,29.13,13700.0,16.998,16.998,16.9805,16.9863,13700.0
2007-06-04 10:50:00,29.12,29.16,29.12,29.16,5300.0,16.9805,17.0038,16.9805,17.0038,5300.0
2007-06-04 11:00:00,29.16,29.28,29.16,29.28,18900.0,17.0038,17.0738,17.0038,17.0738,18900.0
2007-06-04 11:10:00,29.28,29.3,29.28,29.3,14000.0,17.0738,17.0854,17.0738,17.0854,14000.0
2007-06-04 11:20:00,29.3,29.3,29.3,29.3,4900.0,17.0854,17.0854,17.0854,17.0854,4900.0
2007-06-04 11:30:00,29.29,29.3,29.27,29.29,6400.0,17.0796,17.0854,17.0679,17.0796,6400.0
2007-06-04 11:40:00,29.29,29.32,29.27,29.32,7700.0,17.0796,17.0971,17.0679,17.0971,7700.0
2007-06-04 11:50:00,29.33,29.34,29.32,29.34,12000.0,17.1029,17.1087,17.0971,17.1087,12000.0
2007-06-04 12:00:00,29.33,29.33,29.3,29.3,3500.0,17.1029,17.1029,17.0854,17.0854,3500.0
2007-06-04 12:10:00,29.3,29.3,29.3,29.3,5700.0,17.0854,17.0854,17.0854,17.0854,5700.0
2007-06-04 12:20:00,29.3,29.3,29.29,29.3,7500.0,17.0854,17.0854,17.0796,17.0854,7500.0
2007-06-04 12:30:00,29.29,29.3,29.29,29.3,3900.0,17.0796,17.0854,17.0796,17.0854,3900.0
2007-06-04 12:40:00,29.3,29.3,29.29,29.3,11300.0,17.0854,17.0854,17.0796,17.0854,11300.0
2007-06-04 12:50:00,29.3,29.3,29.3,29.3,1000.0,17.0854,17.0854,17.0854,17.0854,1000.0
2007-06-04 13:00:00,29.3,29.32,29.3,29.3,21800.0,17.0854,17.0971,17.0854,17.0854,21800.0
2007-06-04 13:10:00,29.3,29.31,29.3,29.3,2400.0,17.0854,17.0913,17.0854,17.0854,2400.0
2007-06-04 13:20:00,29.29,29.31,29.29,29.3,21000.0,17.0796,17.0913,17.0796,17.0854,21000.0
2007-06-04 13:30:00,29.3,29.3,29.29,29.3,2400.0,17.0854,17.0854,17.0796,17.0854,2400.0
2007-06-04 13:40:00,29.3,29.3,29.29,29.3,22800.0,17.0854,17.0854,17.0796,17.0854,22800.0
2007-06-04 13:50:00,29.3,29.3,29.28,29.29,6300.0,17.0854,17.0854,17.0738,17.0796,6300.0
2007-06-04 14:00:00,29.29,29.3,29.29,29.3,17300.0,17.0796,17.0854,17.0796,17.0854,17300.0
2007-06-04 14:10:00,29.3,29.3,29.29,29.3,3000.0,17.0854,17.0854,17.0796,17.0854,3000.0
2007-06-04 14:20:00,29.3,29.31,29.3,29.31,4400.0,17.0854,17.0913,17.0854,17.0913,4400.0
2007-06-04 14:30:00,29.31,29.31,29.29,29.31,4200.0,17.0913,17.0913,17.0796,17.0913,4200.0
2007-06-04 14:40:00,29.3,29.32,29.3,29.32,18200.0,17.0854,17.0971,17.0854,17.0971,18200.0
2007-06-04 14:50:00,29.32,29.34,29.32,29.33,12300.0,17.0971,17.1087,17.0971,17.1029,12300.0
2007-06-04 15:00:00,29.34,29.35,29.33,29.35,20900.0,17.1087,17.1146,17.1029,17.1146,20900.0
2007-06-04 15:10:00,29.35,29.38,29.34,29.37,15700.0,17.1146,17.1321,17.1087,17.1262,15700.0
2007-06-04 15:20:00,29.37,29.43,29.37,29.41,27000.0,17.1262,17.1612,17.1262,17.1496,27000.0
2007-06-04 15:30:00,29.41,29.46,29.41,29.46,25700.0,17.1496,17.1787,17.1496,17.1787,25700.0
2007-06-04 15:40:00,29.46,29.46,29.45,29.45,7900.0,17.1787,17.1787,17.1729,17.1729,7900.0
2007-06-04 15:50:00,29.46,29.46,29.45,29.45,15700.0,17.1787,17.1787,17.1729,17.1729,15700.0
2007-06-05 09:30:00,29.28,29.44,29.28,29.4,21500.0,17.0738,17.1671,17.0738,17.1437,21500.0
2007-06-05 09:40:00,29.4,29.4,29.32,29.32,5200.0,17.1437,17.1437,17.0971,17.0971,5200.0
2007-06-05 09:50:00,29.31,29.33,29.26,29.33,6300.0,17.0913,17.1029,17.0621,17.1029,6300.0
2007-06-05 10:00:00,29.35,29.37,29.29,29.35,7400.0,17.1146,17.1262,17.0796,17.1146,7400.0
2007-06-05 10:10:00,29.35,29.35,29.32,29.33,3500.0,17.1146,17.1146,17.0971,17.1029,3500.0
2007-06-05 10:20:00,29.32,29.33,29.29,29.31,18300.0,17.0971,17.1029,17.0796,17.0913,18300.0
2007-06-05 10:30:00,29.32,29.34,29.32,29.33,5900.0,17.0971,17.1087,17.0971,17.1029,5900.0
2007-06-05 10:40:00,29.33,29.36,29.31,29.35,12000.0,17.1029,17.1204,17.0913,17.1146,12000.0
2007-06-05 10:50:00,29.34,29.37,29.34,29.34,25800.0,17.1087,17.1262,17.1087,17.1087,25800.0
2007-06-05 11:00:00,29.34,29.36,29.34,29.35,14400.0,17.1087,17.1204,17.1087,17.1146,14400.0
2007-06-05 11:10:00,29.35,29.36,29.31,29.31,8800.0,17.1146,17.1204,17.0913,17.0913,8800.0
2007-06-05 11:20:00,29.31,29.35,29.31,29.35,10500.0,17.0913,17.1146,17.0913,17.1146,10500.0
2007-06-05 11:30:00,29.34,29.34,29.32,29.32,4100.0,17.1087,17.1087,17.0971,17.0971,4100.0
2007-06-05 11:40:00,29.32,29.33,29.32,29.33,3100.0,17.0971,17.1029,17.0971,17.1029,3100.0
2007-06-05 11:50:00,29.33,29.33,29.32,29.33,3800.0,17.1029,17.1029,17.0971,17.1029,3800.0
2007-06-05 12:00:00,29.32,29.33,29.32,29.32,15500.0,17.0971,17.1029,17.0971,17.0971,15500.0
2007-06-05 12:10:00,29.32,29.37,29.3,29.3,44500.0,17.0971,17.1262,17.0854,17.0854,44500.0
2007-06-05 12:20:00,29.3,29.3,29.27,29.27,4100.0,17.0854,17.0854,17.0679,17.0679,4100.0
2007-06-05 12:30:00,29.26,29.35,29.26,29.32,14200.0,17.0621,17.1146,17.0621,17.0971,14200.0
2007-06-05 12:40:00,29.33,29.33,29.31,29.32,8900.0,17.1029,17.1029,17.0913,17.0971,8900.0
2007-06-05 12:50:00,29.32,29.33,29.31,29.32,7200.0,17.0971,17.1029,17.0913,17.0971,7200.0
2007-06-05 13:00:00,29.31,29.32,29.31,29.31,6300.0,17.0913,17.0971,17.0913,17.0913,6300.0
2007-06-05 13:10:00,29.31,29.33,29.24,29.24,20900.0,17.0913,17.1029,17.0504,17.0504,20900.0
2007-06-05 13:20:00,29.24,29.24,29.22,29.23,16400.0,17.0504,17.0504,17.0388,17.0446,16400.0
2007-06-05 13:30:00,29.23,29.23,29.17,29.18,21500.0,17.0446,17.0446,17.0096,17.0155,21500.0
2007-06-05 13:40:00,29.18,29.18,29.12,29.13,9900.0,17.0155,17.0155,16.9805,16.9863,9900.0
2007-06-05 13:50:00,29.14,29.16,29.09,29.14,13400.0,16.9921,17.0038,16.963,16.9921,13400.0
2007-06-05 14:00:00,29.14,29.16,29.07,29.08,16400.0,16.9921,17.0038,16.9513,16.9571,16400.0
2007-06-05 14:10:00,29.08,29.11,29.05,29.08,24800.0,16.9571,16.9746,16.9396,16.9571,24800.0
2007-06-05 14:20:00,29.08,29.1,29.05,29.05,14600.0,16.9571,16.9688,16.9396,16.9396,14600.0
2007-06-05 14:30:00,29.06,29.09,29.03,29.04,18500.0,16.9455,16.963,16.928,16.9338,18500.0
2007-06-05 14:40:00,29.04,29.05,29.02,29.02,8700.0,16.9338,16.9396,16.9222,16.9222,8700.0
2007-06-05 14:50:00,29.04,29.06,29.0,29.05,46800.0,16.9338,16.9455,16.9105,16.9396,46800.0
2007-06-05 15:00:00,29.06,29.06,29.04,29.05,5200.0,16.9455,16.9455,16.9338,16.9396,5200.0
2007-06-05 15:10:00,29.05,29.05,29.04,29.04,16500.0,16.9396,16.9396,16.9338,16.9338,16500.0
2007-06-05 15:20:00,29.04,29.05,28.97,29.0,29000.0,16.9338,16.9396,16.893,16.9105,29000.0
2007-06-05 15:30:00,29.01,29.05,29.01,29.05,13100.0,16.9163,16.9396,16.9163,16.9396,13100.0
2007-06-05 15:40:00,29.05,29.05,29.04,29.04,10700.0,16.9396,16.9396,16.9338,16.9338,10700.0
2007-06-05 15:50:00,29.05,29.05,29.04,29.04,17800.0,16.9396,16.9396,16.9338,16.9338,17800.0
2007-06-06 09:30:00,28.94,28.97,28.89,28.97,15900.0,16.8755,16.893,16.8463,16.893,15900.0
2007-06-06 09:40:00,28.95,29.02,28.93,28.93,6600.0,16.8813,16.9222,16.8697,16.8697,6600.0
2007-06-06 09:50:00,28.93,28.93,28.9,28.91,4100.0,16.8697,16.8697,16.8522,16.858,4100.0
2007-06-06 10:00:00,28.89,28.9,28.83,28.83,5100.0,16.8463,16.8522,16.8114,16.8114,5100.0
2007-06-06 10:10:00,28.83,28.85,28.81,28.85,11800.0,16.8114,16.823,16.7997,16.823,11800.0
2007-06-06 10:20:00,28.86,28.89,28.86,28.89,12200.0,16.8289,16.8463,16.8289,16.8463,12200.0
2007-06-06 10:30:00,28.9,28.94,28.9,28.92,5000.0,16.8522,16.8755,16.8522,16.8638,5000.0
2007-06-06 10:40:00,28.92,28.97,28.9,28.97,10800.0,16.8638,16.893,16.8522,16.893,10800.0
2007-06-06 10:50:00,28.97,28.98,28.94,28.95,8900.0,16.893,16.8988,16.8755,16.8813,8900.0
2007-06-06 11:00:00,28.95,28.97,28.94,28.96,13200.0,16.8813,16.893,16.8755,16.8872,13200.0
2007-06-06 11:10:00,28.97,28.98,28.95,28.98,8800.0,16.893,16.8988,16.8813,16.8988,8800.0
2007-06-06 11:20:00,28.98,29.01,28.98,29.0,3400.0,16.8988,16.9163,16.8988,16.9105,3400.0
2007-06-06 11:30:00,29.01,29.02,29.0,29.0,14300.0,16.9163,16.9222,16.9105,16.9105,14300.0
2007-06-06 11:40:00,29.0,29.01,28.94,28.95,7900.0,16.9105,16.9163,16.8755,16.8813,7900.0
2007-06-06 11:50:00,28.93,28.94,28.93,28.93,9500.0,16.8697,16.8755,16.8697,16.8697,9500.0
2007-06-06 12:00:00,28.94,29.11,28.94,29.02,26000.0,16.8755,16.9746,16.8755,16.9222,26000.0
2007-06-06 12:10:00,29.02,29.03,29.02,29.03,4800.0,16.9222,16.928,16.9222,16.928,4800.0
2007-06-06 12:20:00,29.03,29.03,29.02,29.03,3700.0,16.928,16.928,16.9222,16.928,3700.0
2007-06-06 12:30:00,29.03,29.09,29.03,29.05,14300.0,16.928,16.963,16.928,16.9396,14300.0
2007-06-06 12:40:00,29.04,29.11,29.04,29.11,18300.0,16.9338,16.9746,16.9338,16.9746,18300.0
2007-06-06 12:50:00,29.11,29.16,29.1,29.16,15200.0,16.9746,17.0038,16.9688,17.0038,15200.0
2007-06-06 13:00:00,29.14,29.14,29.13,29.13,1900.0,16.9921,16.9921,16.9863,16.9863,1900.0
2007-06-06 13:10:00,29.13,29.13,29.1,29.11,12000.0,16.9863,16.9863,16.9688,16.9746,12000.0
2007-06-06 13:20:00,29.1,29.11,29.09,29.1,1500.0,16.9688,16.9746,16.963,16.9688,1500.0
2007-06-06 13:30:00,29.1,29.11,29.1,29.11,6500.0,16.9688,16.9746,16.9688,16.9746,6500.0
2007-06-06 13:40:00,29.11,29.11,29.09,29.1,9100.0,16.9746,16.9746,16.963,16.9688,9100.0
2007-06-06 13:50:00,29.1,29.1,29.07,29.08,5200.0,16.9688,16.9688,16.9513,16.9571,5200.0
2007-06-06 14:00:00,29.08,29.1,29.05,29.05,15400.0,16.9571,16.9688,16.9396,16.9396,15400.0
2007-06-06 14:10:00,29.06,29.06,29.0,29.0,6900.0,16.9455,16.9455,16.9105,16.9105,6900.0
2007-06-06 14:20:00,29.0,29.01,28.98,29.0,21500.0,16.9105,16.9163,16.8988,16.9105,21500.0
2007-06-06 14:30:00,28.99,28.99,28.96,28.97,5200.0,16.9047,16.9047,16.8872,16.893,5200.0
2007-06-06 14:40:00,28.96,29.0,28.96,29.0,12800.0,16.8872,16.9105,16.8872,16.9105,12800.0
2007-06-06 14:50:00,29.0,29.0,28.93,28.96,19000.0,16.9105,16.9105,16.8697,16.8872,19000.0
2007-06-06 15:00:00,28.96,29.0,28.92,29.0,25000.0,16.8872,16.9105,16.8638,16.9105,25000.0
2007-06-06 15:10:00,29.0,29.01,28.99,29.0,7900.0,16.9105,16.9163,16.9047,16.9105,7900.0
2007-06-06 15:20:00,29.0,29.04,29.0,29.04,14200.0,16.9105,16.9338,16.9105,16.9338,14200.0
2007-06-06 15:30:00,29.04,29.09,29.03,29.04,15400.0,16.9338,16.963,16.928,16.9338,15400.0
2007-06-06 15:40:00,29.04,29.05,29.03,29.04,5500.0,16.9338,16.9396,16.928,16.9338,5500.0
2007-06-06 15:50:00,29.04,29.04,28.98,28.98,15800.0,16.9338,16.9338,16.8988,16.8988,15800.0
2007-06-07 09:30:00,28.89,28.96,28.83,28.87,3800.0,16.8463,16.8872,16.8114,16.8347,3800.0
2007-06-07 09:40:00,28.87,28.95,28.87,28.95,4800.0,16.8347,16.8813,16.8347,16.8813,4800.0
2007-06-07 09:50:00,28.93,28.93,28.9,28.91,2400.0,16.8697,16.8697,16.8522,16.858,2400.0
2007-06-07 10:00:00,28.91,28.91,28.88,28.88,3100.0,16.858,16.858,16.8405,16.8405,3100.0
2007-06-07 10:10:00,28.88,28.91,28.87,28.89,12500.0,16.8405,16.858,16.8347,16.8463,12500.0
2007-06-07 10:20:00,28.89,28.9,28.85,28.85,9800.0,16.8463,16.8522,16.823,16.823,9800.0
2007-06-07 10:30:00,28.86,28.87,28.82,28.82,4100.0,16.8289,16.8347,16.8055,16.8055,4100.0
2007-06-07 10:40:00,28.81,28.87,28.79,28.83,13200.0,16.7997,16.8347,16.788,16.8114,13200.0
2007-06-07 10:50:00,28.82,28.94,28.81,28.92,20000.0,16.8055,16.8755,16.7997,16.8638,20000.0
2007-06-07 11:00:00,28.91,28.92,28.83,28.83,9500.0,16.858,16.8638,16.8114,16.8114,9500.0
2007-06-07 11:10:00,28.82,28.85,28.8,28.83,9400.0,16.8055,16.823,16.7939,16.8114,9400.0
2007-06-07 11:20:00,28.83,28.85,28.82,28.84,8000.0,16.8114,16.823,16.8055,16.8172,8000.0
2007-06-07 11:30:00,28.83,28.86,28.83,28.86,4500.0,16.8114,16.8289,16.8114,16.8289,4500.0
2007-06-07 11:40:00,28.85,28.86,28.85,28.85,6600.0,16.823,16.8289,16.823,16.823,6600.0
2007-06-07 11:50:00,28.85,28.86,28.84,28.86,12500.0,16.823,16.8289,16.8172,16.8289,12500.0
2007-06-07 12:00:00,28.86,28.86,28.85,28.85,1400.0,16.8289,16.8289,16.823,16.823,1400.0
2007-06-07 12:10:00,28.85,28.87,28.85,28.86,7600.0,16.823,16.8347,16.823,16.8289,7600.0
2007-06-07 12:20:00,28.87,28.88,28.86,28.88,13800.0,16.8347,16.8405,16.8289,16.8405,13800.0
2007-06-07 12:30:00,28.88,28.88,28.83,28.83,7400.0,16.8405,16.8405,16.8114,16.8114,7400.0
2007-06-07 12:40:00,28.83,28.83,28.81,28.81,3600.0,16.8114,16.8114,16.7997,16.7997,3600.0
2007-06-07 12:50:00,28.8,28.82,28.78,28.82,15700.0,16.7939,16.8055,16.7822,16.8055,15700.0
2007-06-07 13:00:00,28.83,28.86,28.83,28.84,6700.0,16.8114,16.8289,16.8114,16.8172,6700.0
2007-06-07 13:10:00,28.83,28.83,28.79,28.79,2900.0,16.8114,16.8114,16.788,16.788,2900.0
2007-06-07 13:20:00,28.77,28.8,28.71,28.71,28600.0,16.7764,16.7939,16.7414,16.7414,28600.0
2007-06-07 13:30:00,28.7,28.8,28.7,28.79,26400.0,16.7356,16.7939,16.7356,16.788,26400.0
2007-06-07 13:40:00,28.79,28.79,28.76,28.77,12200.0,16.788,16.788,16.7705,16.7764,12200.0
2007-06-07 13:50:00,28.77,28.83,28.77,28.82,17400.0,16.7764,16.8114,16.7764,16.8055,17400.0
2007-06-07 14:00:00,28.83,28.85,28.76,28.77,8400.0,16.8114,16.823,16.7705,16.7764,8400.0
2007-06-07 14:10:00,28.76,28.77,28.75,28.77,8600.0,16.7705,16.7764,16.7647,16.7764,8600.0
2007-06-07 14:20:00,28.76,28.76,28.72,28.74,7500.0,16.7705,16.7705,16.7472,16.7589,7500.0
2007-06-07 14:30:00,28.74,28.74,28.71,28.72,3100.0,16.7589,16.7589,16.7414,16.7472,3100.0
2007-06-07 14:40:00,28.72,28.77,28.71,28.77,14700.0,16.7472,16.7764,16.7414,16.7764,14700.0
2007-06-07 14:50:00,28.77,28.77,28.67,28.7,14100.0,16.7764,16.7764,16.7181,16.7356,14100.0
2007-06-07 15:00:00,28.69,28.7,28.64,28.7,19900.0,16.7297,16.7356,16.7006,16.7356,19900.0
2007-06-07 15:10:00,28.7,28.75,28.7,28.72,15300.0,16.7356,16.7647,16.7356,16.7472,15300.0
2007-06-07 15:20:00,28.72,28.73,28.67,28.71,20400.0,16.7472,16.753,16.7181,16.7414,20400.0
2007-06-07 15:30:00,28.7,28.74,28.67,28.67,12900.0,16.7356,16.7589,16.7181,16.7181,12900.0
2007-06-07 15:40:00,28.67,28.68,28.43,28.51,38900.0,16.7181,16.7239,16.5781,16.6248,38900.0
2007-06-07 15:50:00,28.51,28.56,28.5,28.52,37700.0,16.6248,16.6539,16.6189,16.6306,37700.0
2007-06-08 09:30:00,28.52,28.58,28.52,28.57,7400.0,16.6306,16.6656,16.6306,16.6597,7400.0
2007-06-08 09:40:00,28.57,28.58,28.55,28.56,14500.0,16.6597,16.6656,16.6481,16.6539,14500.0
2007-06-08 09:50:00,28.56,28.63,28.56,28.6,8600.0,16.6539,16.6947,16.6539,16.6772,8600.0
2007-06-08 10:00:00,28.59,28.69,28.58,28.67,18700.0,16.6714,16.7297,16.6656,16.7181,18700.0
2007-06-08 10:10:00,28.67,28.68,28.64,28.65,4300.0,16.7181,16.7239,16.7006,16.7064,4300.0
2007-06-08 10:20:00,28.65,28.68,28.64,28.68,16400.0,16.7064,16.7239,16.7006,16.7239,16400.0
2007-06-08 10:30:00,28.68,28.69,28.63,28.63,13600.0,16.7239,16.7297,16.6947,16.6947,13600.0
2007-06-08 10:40:00,28.63,28.64,28.62,28.62,3300.0,16.6947,16.7006,16.6889,16.6889,3300.0
2007-06-08 10:50:00,28.62,28.62,28.6,28.6,7400.0,16.6889,16.6889,16.6772,16.6772,7400.0
2007-06-08 11:00:00,28.59,28.59,28.5,28.51,11500.0,16.6714,16.6714,16.6189,16.6248,11500.0
2007-06-08 11:10:00,28.5,28.51,28.48,28.49,5000.0,16.6189,16.6248,16.6073,16.6131,5000.0
2007-06-08 11:20:00,28.48,28.49,28.46,28.47,4200.0,16.6073,16.6131,16.5956,16.6014,4200.0
2007-06-08 11:30:00,28.46,28.55,28.46,28.55,16100.0,16.5956,16.6481,16.5956,16.6481,16100.0
2007-06-08 11:40:00,28.54,28.61,28.54,28.6,11700.0,16.6423,16.6831,16.6423,16.6772,11700.0
2007-06-08 11:50:00,28.61,28.63,28.61,28.62,7600.0,16.6831,16.6947,16.6831,16.6889,7600.0
2007-06-08 12:00:00,28.61,28.63,28.58,28.62,10200.0,16.6831,16.6947,16.6656,16.6889,10200.0
2007-06-08 12:10:00,28.61,28.64,28.6,28.64,5200.0,16.6831,16.7006,16.6772,16.7006,5200.0
2007-06-08 12:20:00,28.64,28.68,28.64,28.67,6500.0,16.7006,16.7239,16.7006,16.7181,6500.0
2007-06-08 12:30:00,28.67,28.68,28.65,28.65,7700.0,16.7181,16.7239,16.7064,16.7064,7700.0
2007-06-08 12:40:00,28.65,28.7,28.65,28.69,14300.0,16.7064,16.7356,16.7064,16.7297,14300.0
2007-06-08 12:50:00,28.69,28.7,28.69,28.7,5700.0,16.7297,16.7356,16.7297,16.7356,5700.0
2007-06-08 13:00:00,28.7,28.71,28.7,28.71,8900.0,16.7356,16.7414,16.7356,16.7414,8900.0
2007-06-08 13:10:00,28.71,28.72,28.71,28.71,3000.0,16.7414,16.7472,16.7414,16.7414,3000.0
2007-06-08 13:20:00,28.71,28.74,28.71,28.73,9200.0,16.7414,16.7589,16.7414,16.753,9200.0
2007-06-08 13:30:00,28.74,28.74,28.72,28.74,7700.0,16.7589,16.7589,16.7472,16.7589,7700.0
2007-06-08 13:40:00,28.74,28.79,28.72,28.79,10500.0,16.7589,16.788,16.7472,16.788,10500.0
2007-06-08 13:50:00,28.79,28.79,28.75,28.76,6800.0,16.788,16.788,16.7647,16.7705,6800.0
2007-06-08 14:00:00,28.76,28.79,28.76,28.79,7800.0,16.7705,16.788,16.7705,16.788,7800.0
2007-06-08 14:10:00,28.79,28.84,28.79,28.83,6400.0,16.788,16.8172,16.788,16.8114,6400.0
2007-06-08 14:20:00,28.82,28.84,28.82,28.83,14800.0,16.8055,16.8172,16.8055,16.8114,14800.0
2007-06-08 14:30:00,28.82,28.82,28.79,28.79,8400.0,16.8055,16.8055,16.788,16.788,8400.0
2007-06-08 14:40:00,28.79,28.8,28.77,28.78,7500.0,16.788,16.7939,16.7764,16.7822,7500.0
2007-06-08 14:50:00,28.77,28.77,28.75,28.75,8100.0,16.7764,16.7764,16.7647,16.7647,8100.0
2007-06-08 15:00:00,28.75,28.76,28.73,28.74,12100.0,16.7647,16.7705,16.753,16.7589,12100.0
2007-06-08 15:10:00,28.75,28.75,28.73,28.74,11400.0,16.7647,16.7647,16.753,16.7589,11400.0
2007-06-08 15:20:00,28.74,28.74,28.71,28.72,13900.0,16.7589,16.7589,16.7414,16.7472,13900.0
2007-06-08 15:30:00,28.7,28.74,28.7,28.74,20400.0,16.7356,16.7589,16.7356,16.7589,20400.0
2007-06-08 15:40:00,28.74,28.82,28.73,28.82,13900.0,16.7589,16.8055,16.753,16.8055,13900.0
2007-06-08 15:50:00,28.82,28.85,28.81,28.83,18300.0,16.8055,16.823,16.7997,16.8114,18300.0
2007-06-11 09:30:00,28.77,28.77,28.52,28.55,8700.0,16.7764,16.7764,16.6306,16.6481,8700.0
2007-06-11 09:40:00,28.55,28.74,28.52,28.7,10700.0,16.6481,16.7589,16.6306,16.7356,10700.0
2007-06-11 09:50:00,28.7,28.7,28.62,28.63,4500.0,16.7356,16.7356,16.6889,16.6947,4500.0
2007-06-11 10:00:00,28.59,28.61,28.58,28.6,12400.0,16.6714,16.6831,16.6656,16.6772,12400.0
2007-06-11 10:10:00,28.6,28.61,28.59,28.6,13800.0,16.6772,16.6831,16.6714,16.6772,13800.0
2007-06-11 10:20:00,28.61,28.61,28.6,28.6,5000.0,16.6831,16.6831,16.6772,16.6772,5000.0
2007-06-11 10:30:00,28.6,28.64,28.6,28.63,13600.0,16.6772,16.7006,16.6772,16.6947,13600.0
2007-06-11 10:40:00,28.64,28.64,28.62,28.62,8800.0,16.7006,16.7006,16.6889,16.6889,8800.0
2007-06-11 10:50:00,28.62,28.69,28.62,28.66,10900.0,16.6889,16.7297,16.6889,16.7122,10900.0
2007-06-11 11:00:00,28.67,28.67,28.66,28.67,2900.0,16.7181,16.7181,16.7122,16.7181,2900.0
2007-06-11 11:10:00,28.65,28.65,28.61,28.61,4500.0,16.7064,16.7064,16.6831,16.6831,4500.0
2007-06-11 11:20:00,28.61,28.62,28.61,28.62,11000.0,16.6831,16.6889,16.6831,16.6889,11000.0
2007-06-11 11:30:00,28.62,28.62,28.61,28.62,2800.0,16.6889,16.6889,16.6831,16.6889,2800.0
2007-06-11 11:40:00,28.62,28.63,28.61,28.63,16700.0,16.6889,16.6947,16.6831,16.6947,16700.0
2007-06-11 11:50:00,28.63,28.65,28.63,28.64,11500.0,16.6947,16.7064,16.6947,16.7006,11500.0
2007-06-11 12:00:00,28.63,28.67,28.63,28.67,12100.0,16.6947,16.7181,16.6947,16.7181,12100.0
2007-06-11 12:10:00,28.67,28.67,28.66,28.67,1700.0,16.7181,16.7181,16.7122,16.7181,1700.0
2007-06-11 12:20:00,28.66,28.66,28.64,28.64,4500.0,16.7122,16.7122,16.7006,16.7006,4500.0
2007-06-11 12:30:00,28.65,28.65,28.63,28.63,8800.0,16.7064,16.7064,16.6947,16.6947,8800.0
2007-06-11 12:40:00,28.63,28.63,28.61,28.62,4100.0,16.6947,16.6947,16.6831,16.6889,4100.0
2007-06-11 12:50:00,28.61,28.66,28.61,28.65,10700.0,16.6831,16.7122,16.6831,16.7064,10700.0
2007-06-11 13:00:00,28.65,28.69,28.65,28.69,5400.0,16.7064,16.7297,16.7064,16.7297,5400.0
2007-06-11 13:10:00,28.69,28.71,28.69,28.7,7100.0,16.7297,16.7414,16.7297,16.7356,7100.0
2007-06-11 13:20:00,28.71,28.73,28.7,28.73,8700.0,16.7414,16.753,16.7356,16.753,8700.0
2007-06-11 13:30:00,28.74,28.77,28.74,28.77,8800.0,16.7589,16.7764,16.7589,16.7764,8800.0
2007-06-11 13:40:00,28.76,28.84,28.76,28.82,10500.0,16.7705,16.8172,16.7705,16.8055,10500.0
2007-06-11 13:50:00,28.82,28.84,28.81,28.82,10600.0,16.8055,16.8172,16.7997,16.8055,10600.0
2007-06-11 14:00:00,28.82,28.82,28.81,28.82,3200.0,16.8055,16.8055,16.7997,16.8055,3200.0
2007-06-11 14:10:00,28.81,28.85,28.81,28.81,13500.0,16.7997,16.823,16.7997,16.7997,13500.0
2007-06-11 14:20:00,28.81,28.81,28.79,28.81,5200.0,16.7997,16.7997,16.788,16.7997,5200.0
2007-06-11 14:30:00,28.81,28.84,28.81,28.81,11700.0,16.7997,16.8172,16.7997,16.7997,11700.0
2007-06-11 14:40:00,28.81,28.84,28.79,28.84,16200.0,16.7997,16.8172,16.788,16.8172,16200.0
2007-06-11 14:50:00,28.85,28.87,28.85,28.86,10700.0,16.823,16.8347,16.823,16.8289,10700.0
2007-06-11 15:00:00,28.85,28.85,28.83,28.84,9700.0,16.823,16.823,16.8114,16.8172,9700.0
2007-06-11 15:10:00,28.85,28.88,28.83,28.86,20900.0,16.823,16.8405,16.8114,16.8289,20900.0
2007-06-11 15:20:00,28.86,28.88,28.85,28.86,13700.0,16.8289,16.8405,16.823,16.8289,13700.0
2007-06-11 15:30:00,28.86,28.88,28.85,28.85,12900.0,16.8289,16.8405,16.823,16.823,12900.0
2007-06-11 15:40:00,28.86,28.86,28.81,28.81,9400.0,16.8289,16.8289,16.7997,16.7997,9400.0
2007-06-11 15:50:00,28.81,28.81,28.71,28.78,35700.0,16.7997,16.7997,16.7414,16.7822,35700.0
2007-06-12 09:30:00,28.69,28.69,28.66,28.69,11900.0,16.7297,16.7297,16.7122,16.7297,11900.0
2007-06-12 09:40:00,28.69,28.72,28.68,28.71,8800.0,16.7297,16.7472,16.7239,16.7414,8800.0
2007-06-12 09:50:00,28.71,28.73,28.71,28.72,5900.0,16.7414,16.753,16.7414,16.7472,5900.0
2007-06-12 10:00:00,28.72,28.79,28.71,28.78,8500.0,16.7472,16.788,16.7414,16.7822,8500.0
2007-06-12 10:10:00,28.78,28.78,28.73,28.73,5500.0,16.7822,16.7822,16.753,16.753,5500.0
2007-06-12 10:20:00,28.73,28.74,28.72,28.74,5500.0,16.753,16.7589,16.7472,16.7589,5500.0
2007-06-12 10:30:00,28.74,28.83,28.74,28.83,9700.0,16.7589,16.8114,16.7589,16.8114,9700.0
2007-06-12 10:40:00,28.82,28.83,28.78,28.79,5900.0,16.8055,16.8114,16.7822,16.788,5900.0
2007-06-12 10:50:00,28.79,28.79,28.75,28.75,3200.0,16.788,16.788,16.7647,16.7647,3200.0
2007-06-12 11:00:00,28.75,28.78,28.66,28.66,19900.0,16.7647,16.7822,16.7122,16.7122,19900.0
2007-06-12 11:10:00,28.67,28.68,28.65,28.66,18600.0,16.7181,16.7239,16.7064,16.7122,18600.0
2007-06-12 11:20:00,28.68,28.72,28.68,28.71,7700.0,16.7239,16.7472,16.7239,16.7414,7700.0
2007-06-12 11:30:00,28.7,28.73,28.7,28.73,9800.0,16.7356,16.753,16.7356,16.753,9800.0
2007-06-12 11:40:00,28.74,28.75,28.73,28.74,9400.0,16.7589,16.7647,16.753,16.7589,9400.0
2007-06-12 11:50:00,28.75,28.75,28.74,28.75,4500.0,16.7647,16.7647,16.7589,16.7647,4500.0
2007-06-12 12:00:00,28.75,28.75,28.72,28.73,6700.0,16.7647,16.7647,16.7472,16.753,6700.0
2007-06-12 12:10:00,28.73,28.73,28.71,28.73,6800.0,16.753,16.753,16.7414,16.753,6800.0
2007-06-12 12:20:00,28.73,28.73,28.71,28.72,6000.0,16.753,16.753,16.7414,16.7472,6000.0
2007-06-12 12:30:00,28.72,28.72,28.72,28.72,1600.0,16.7472,16.7472,16.7472,16.7472,1600.0
2007-06-12 12:40:00,28.72,28.74,28.72,28.73,10600.0,16.7472,16.7589,16.7472,16.753,10600.0
2007-06-12 12:50:00,28.73,28.73,28.72,28.73,1800.0,16.753,16.753,16.7472,16.753,1800.0
2007-06-12 13:00:00,28.72,28.75,28.72,28.75,7500.0,16.7472,16.7647,16.7472,16.7647,7500.0
2007-06-12 13:10:00,28.75,28.75,28.74,28.74,3600.0,16.7647,16.7647,16.7589,16.7589,3600.0
2007-06-12 13:20:00,28.75,28.77,28.75,28.76,6000.0,16.7647,16.7764,16.7647,16.7705,6000.0
2007-06-12 13:30:00,28.77,28.77,28.73,28.75,4300.0,16.7764,16.7764,16.753,16.7647,4300.0
2007-06-12 13:40:00,28.75,28.76,28.72,28.76,17000.0,16.7647,16.7705,16.7472,16.7705,17000.0
2007-06-12 13:50:00,28.77,28.77,28.75,28.76,15700.0,16.7764,16.7764,16.7647,16.7705,15700.0
2007-06-12 14:00:00,28.77,28.83,28.77,28.8,17800.0,16.7764,16.8114,16.7764,16.7939,17800.0
2007-06-12 14:10:00,28.78,28.8,28.76,28.76,14100.0,16.7822,16.7939,16.7705,16.7705,14100.0
2007-06-12 14:20:00,28.77,28.77,28.7,28.7,19900.0,16.7764,16.7764,16.7356,16.7356,19900.0
2007-06-12 14:30:00,28.7,28.7,28.61,28.61,12700.0,16.7356,16.7356,16.6831,16.6831,12700.0
2007-06-12 14:40:00,28.61,28.61,28.59,28.61,18800.0,16.6831,16.6831,16.6714,16.6831,18800.0
2007-06-12 14:50:00,28.61,28.67,28.61,28.66,12300.0,16.6831,16.7181,16.6831,16.7122,12300.0
2007-06-12 15:00:00,28.67,28.69,28.61,28.61,26400.0,16.7181,16.7297,16.6831,16.6831,26400.0
2007-06-12 15:10:00,28.61,28.62,28.55,28.55,14800.0,16.6831,16.6889,16.6481,16.6481,14800.0
2007-06-12 15:20:00,28.56,28.59,28.54,28.59,19900.0,16.6539,16.6714,16.6423,16.6714,19900.0
2007-06-12 15:30:00,28.58,28.64,28.57,28.61,20300.0,16.6656,16.7006,16.6597,16.6831,20300.0
2007-06-12 15:40:00,28.62,28.62,28.56,28.58,13400.0,16.6889,16.6889,16.6539,16.6656,13400.0
2007-06-12 15:50:00,28.59,28.63,28.58,28.58,18900.0,16.6714,16.6947,16.6656,16.6656,18900.0
2007-06-13 09:30:00,28.67,28.67,28.53,28.55,6900.0,16.7181,16.7181,16.6364,16.6481,6900.0
2007-06-13 09:40:00,28.55,28.58,28.54,28.58,2800.0,16.6481,16.6656,16.6423,16.6656,2800.0
2007-06-13 09:50:00,28.57,28.59,28.57,28.59,4300.0,16.6597,16.6714,16.6597,16.6714,4300.0
2007-06-13 10:00:00,28.59,28.6,28.57,28.59,5900.0,16.6714,16.6772,16.6597,16.6714,5900.0
2007-06-13 10:10:00,28.6,28.72,28.59,28.72,12200.0,16.6772,16.7472,16.6714,16.7472,12200.0
2007-06-13 10:20:00,28.7,28.72,28.66,28.71,11800.0,16.7356,16.7472,16.7122,16.7414,11800.0
2007-06-13 10:30:00,28.71,28.71,28.7,28.7,6700.0,16.7414,16.7414,16.7356,16.7356,6700.0
2007-06-13 10:40:00,28.71,28.71,28.7,28.71,10900.0,16.7414,16.7414,16.7356,16.7414,10900.0
2007-06-13 10:50:00,28.71,28.71,28.68,28.7,6000.0,16.7414,16.7414,16.7239,16.7356,6000.0
2007-06-13 11:00:00,28.7,28.7,28.69,28.7,3800.0,16.7356,16.7356,16.7297,16.7356,3800.0
2007-06-13 11:10:00,28.7,28.7,28.69,28.69,16100.0,16.7356,16.7356,16.7297,16.7297,16100.0
2007-06-13 11:20:00,28.7,28.7,28.66,28.66,7300.0,16.7356,16.7356,16.7122,16.7122,7300.0
2007-06-13 11:30:00,28.67,28.69,28.67,28.69,14300.0,16.7181,16.7297,16.7181,16.7297,14300.0
2007-06-13 11:40:00,28.69,28.73,28.69,28.7,21900.0,16.7297,16.753,16.7297,16.7356,21900.0
2007-06-13 11:50:00,28.72,28.72,28.71,28.72,6400.0,16.7472,16.7472,16.7414,16.7472,6400.0
2007-06-13 12:00:00,28.71,28.73,28.7,28.73,9700.0,16.7414,16.753,16.7356,16.753,9700.0
2007-06-13 12:10:00,28.73,28.74,28.71,28.74,5300.0,16.753,16.7589,16.7414,16.7589,5300.0
2007-06-13 12:20:00,28.75,28.78,28.75,28.77,10600.0,16.7647,16.7822,16.7647,16.7764,10600.0
2007-06-13 12:30:00,28.78,28.82,28.77,28.82,11200.0,16.7822,16.8055,16.7764,16.8055,11200.0
2007-06-13 12:40:00,28.82,28.84,28.82,28.84,6300.0,16.8055,16.8172,16.8055,16.8172,6300.0
2007-06-13 12:50:00,28.84,28.84,28.8,28.81,6400.0,16.8172,16.8172,16.7939,16.7997,6400.0
2007-06-13 13:00:00,28.8,28.81,28.79,28.8,4400.0,16.7939,16.7997,16.788,16.7939,4400.0
2007-06-13 13:10:00,28.8,28.82,28.76,28.77,10600.0,16.7939,16.8055,16.7705,16.7764,10600.0
2007-06-13 13:20:00,28.77,28.8,28.77,28.8,8100.0,16.7764,16.7939,16.7764,16.7939,8100.0
2007-06-13 13:30:00,28.8,28.81,28.76,28.78,24400.0,16.7939,16.7997,16.7705,16.7822,24400.0
2007-06-13 13:40:00,28.78,28.83,28.78,28.83,6900.0,16.7822,16.8114,16.7822,16.8114,6900.0
2007-06-13 13:50:00,28.83,28.83,28.82,28.83,3100.0,16.8114,16.8114,16.8055,16.8114,3100.0
2007-06-13 14:00:00,28.83,28.88,28.83,28.88,23300.0,16.8114,16.8405,16.8114,16.8405,23300.0
2007-06-13 14:10:00,28.88,28.94,28.88,28.92,12400.0,16.8405,16.8755,16.8405,16.8638,12400.0
2007-06-13 14:20:00,28.92,28.93,28.92,28.93,900.0,16.8638,16.8697,16.8638,16.8697,900.0
2007-06-13 14:30:00,28.93,28.94,28.9,28.93,16600.0,16.8697,16.8755,16.8522,16.8697,16600.0
2007-06-13 14:40:00,28.94,28.95,28.93,28.95,9100.0,16.8755,16.8813,16.8697,16.8813,9100.0
2007-06-13 14:50:00,28.93,28.95,28.9,28.94,10700.0,16.8697,16.8813,16.8522,16.8755,10700.0
2007-06-13 15:00:00,28.93,28.95,28.93,28.95,14800.0,16.8697,16.8813,16.8697,16.8813,14800.0
2007-06-13 15:10:00,28.94,28.94,28.87,28.88,6000.0,16.8755,16.8755,16.8347,16.8405,6000.0
2007-06-13 15:20:00,28.88,28.89,28.84,28.85,9800.0,16.8405,16.8463,16.8172,16.823,9800.0
2007-06-13 15:30:00,28.85,28.93,28.84,28.93,23900.0,16.823,16.8697,16.8172,16.8697,23900.0
2007-06-13 15:40:00,28.93,28.93,28.9,28.91,5400.0,16.8697,16.8697,16.8522,16.858,5400.0
2007-06-13 15:50:00,28.91,28.91,28.88,28.88,13100.0,16.858,16.858,16.8405,16.8405,13100.0
2007-06-14 09:30:00,28.96,28.96,28.86,28.9,7100.0,16.8872,16.8872,16.8289,16.8522,7100.0
2007-06-14 09:40:00,28.95,29.03,28.94,28.95,8700.0,16.8813,16.928,16.8755,16.8813,8700.0
2007-06-14 09:50:00,28.94,29.03,28.91,29.03,6800.0,16.8755,16.928,16.858,16.928,6800.0
2007-06-14 10:00:00,29.01,29.02,29.0,29.0,2900.0,16.9163,16.9222,16.9105,16.9105,2900.0
2007-06-14 10:10:00,29.0,29.03,28.99,28.99,5100.0,16.9105,16.928,16.9047,16.9047,5100.0
2007-06-14 10:20:00,29.02,29.1,29.02,29.07,5900.0,16.9222,16.9688,16.9222,16.9513,5900.0
2007-06-14 10:30:00,29.08,29.09,29.05,29.05,7600.0,16.9571,16.963,16.9396,16.9396,7600.0
2007-06-14 10:40:00,29.04,29.05,28.93,28.93,13500.0,16.9338,16.9396,16.8697,16.8697,13500.0
2007-06-14 10:50:00,28.94,28.98,28.91,28.98,10700.0,16.8755,16.8988,16.858,16.8988,10700.0
2007-06-14 11:00:00,28.98,28.99,28.96,28.99,6300.0,16.8988,16.9047,16.8872,16.9047,6300.0
2007-06-14 11:10:00,28.97,28.97,28.96,28.97,3900.0,16.893,16.893,16.8872,16.893,3900.0
2007-06-14 11:20:00,28.98,29.01,28.98,29.01,15500.0,16.8988,16.9163,16.8988,16.9163,15500.0
2007-06-14 11:30:00,29.01,29.01,29.0,29.01,15200.0,16.9163,16.9163,16.9105,16.9163,15200.0
2007-06-14 11:40:00,29.0,29.01,29.0,29.0,5100.0,16.9105,16.9163,16.9105,16.9105,5100.0
2007-06-14 11:50:00,29.0,29.01,29.0,29.01,7900.0,16.9105,16.9163,16.9105,16.9163,7900.0
2007-06-14 12:00:00,29.01,29.01,29.0,29.0,5500.0,16.9163,16.9163,16.9105,16.9105,5500.0
2007-06-14 12:10:00,29.01,29.01,29.0,29.01,3000.0,16.9163,16.9163,16.9105,16.9163,3000.0
2007-06-14 12:20:00,29.01,29.02,29.0,29.02,14400.0,16.9163,16.9222,16.9105,16.9222,14400.0
2007-06-14 12:30:00,29.02,29.02,29.02,29.02,1500.0,16.9222,16.9222,16.9222,16.9222,1500.0
2007-06-14 12:40:00,29.02,29.02,29.01,29.02,5400.0,16.9222,16.9222,16.9163,16.9222,5400.0
2007-06-14 12:50:00,29.02,29.02,29.01,29.02,2000.0,16.9222,16.9222,16.9163,16.9222,2000.0
2007-06-14 13:00:00,29.0,29.02,29.0,29.01,12000.0,16.9105,16.9222,16.9105,16.9163,12000.0
2007-06-14 13:10:00,29.01,29.02,29.01,29.01,2800.0,16.9163,16.9222,16.9163,16.9163,2800.0
2007-06-14 13:20:00,29.01,29.01,29.0,29.01,5000.0,16.9163,16.9163,16.9105,16.9163,5000.0
2007-06-14 13:30:00,29.0,29.01,29.0,29.01,3500.0,16.9105,16.9163,16.9105,16.9163,3500.0
2007-06-14 13:40:00,29.0,29.04,29.0,29.03,8400.0,16.9105,16.9338,16.9105,16.928,8400.0
2007-06-14 13:50:00,29.04,29.04,29.02,29.03,7600.0,16.9338,16.9338,16.9222,16.928,7600.0
2007-06-14 14:00:00,29.03,29.04,29.02,29.03,15800.0,16.928,16.9338,16.9222,16.928,15800.0
2007-06-14 14:10:00,29.03,29.03,29.02,29.02,18400.0,16.928,16.928,16.9222,16.9222,18400.0
2007-06-14 14:20:00,29.02,29.03,29.02,29.02,2600.0,16.9222,16.928,16.9222,16.9222,2600.0
2007-06-14 14:30:00,29.03,29.05,29.02,29.05,77300.0,16.928,16.9396,16.9222,16.9396,77300.0
2007-06-14 14:40:00,29.06,29.07,29.05,29.05,7000.0,16.9455,16.9513,16.9396,16.9396,7000.0
2007-06-14 14:50:00,29.05,29.06,29.03,29.03,12400.0,16.9396,16.9455,16.928,16.928,12400.0
2007-06-14 15:00:00,29.04,29.04,29.02,29.03,4900.0,16.9338,16.9338,16.9222,16.928,4900.0
2007-06-14 15:10:00,29.02,29.03,29.02,29.03,6500.0,16.9222,16.928,16.9222,16.928,6500.0
2007-06-14 15:20:00,29.02,29.07,29.02,29.06,25900.0,16.9222,16.9513,16.9222,16.9455,25900.0
2007-06-14 15:30:00,29.07,29.08,29.05,29.06,11200.0,16.9513,16.9571,16.9396,16.9455,11200.0
2007-06-14 15:40:00,29.05,29.07,29.05,29.06,9900.0,16.9396,16.9513,16.9396,16.9455,9900.0
2007-06-14 15:50:00,29.06,29.07,29.03,29.06,14600.0,16.9455,16.9513,16.928,16.9455,14600.0
2007-06-15 09:30:00,29.2,29.37,29.13,29.25,55000.0,17.0271,17.1262,16.9863,17.0563,55000.0
2007-06-15 09:40:00,29.25,29.25,29.23,29.23,2300.0,17.0563,17.0563,17.0446,17.0446,2300.0
2007-06-15 09:50:00,29.2,29.2,29.15,29.19,14400.0,17.0271,17.0271,16.998,17.0213,14400.0
2007-06-15 10:00:00,29.2,29.22,29.18,29.19,8700.0,17.0271,17.0388,17.0155,17.0213,8700.0
2007-06-15 10:10:00,29.19,29.22,29.19,29.19,11800.0,17.0213,17.0388,17.0213,17.0213,11800.0
2007-06-15 10:20:00,29.2,29.2,29.17,29.18,6400.0,17.0271,17.0271,17.0096,17.0155,6400.0
2007-06-15 10:30:00,29.18,29.23,29.16,29.21,15300.0,17.0155,17.0446,17.0038,17.0329,15300.0
2007-06-15 10:40:00,29.21,29.22,29.21,29.21,5900.0,17.0329,17.0388,17.0329,17.0329,5900.0
2007-06-15 10:50:00,29.21,29.21,29.19,29.19,1600.0,17.0329,17.0329,17.0213,17.0213,1600.0
2007-06-15 11:00:00,29.2,29.23,29.2,29.22,12600.0,17.0271,17.0446,17.0271,17.0388,12600.0
2007-06-15 11:10:00,29.23,29.25,29.22,29.25,6500.0,17.0446,17.0563,17.0388,17.0563,6500.0
2007-06-15 11:20:00,29.25,29.28,29.25,29.28,4100.0,17.0563,17.0738,17.0563,17.0738,4100.0
2007-06-15 11:30:00,29.27,29.29,29.27,29.28,6800.0,17.0679,17.0796,17.0679,17.0738,6800.0
2007-06-15 11:40:00,29.29,29.29,29.26,29.27,4200.0,17.0796,17.0796,17.0621,17.0679,4200.0
2007-06-15 11:50:00,29.27,29.27,29.27,29.27,900.0,17.0679,17.0679,17.0679,17.0679,900.0
2007-06-15 12:00:00,29.27,29.28,29.26,29.28,6700.0,17.0679,17.0738,17.0621,17.0738,6700.0
2007-06-15 12:10:00,29.27,29.28,29.27,29.28,2400.0,17.0679,17.0738,17.0679,17.0738,2400.0
2007-06-15 12:20:00,29.27,29.28,29.27,29.28,5400.0,17.0679,17.0738,17.0679,17.0738,5400.0
2007-06-15 12:30:00,29.26,29.28,29.26,29.28,6300.0,17.0621,17.0738,17.0621,17.0738,6300.0
2007-06-15 12:40:00,29.28,29.28,29.27,29.27,5900.0,17.0738,17.0738,17.0679,17.0679,5900.0
2007-06-15 12:50:00,29.26,29.27,29.26,29.27,1000.0,17.0621,17.0679,17.0621,17.0679,1000.0
2007-06-15 13:00:00,29.26,29.27,29.24,29.25,9700.0,17.0621,17.0679,17.0504,17.0563,9700.0
2007-06-15 13:10:00,29.26,29.26,29.25,29.25,2600.0,17.0621,17.0621,17.0563,17.0563,2600.0
2007-06-15 13:20:00,29.26,29.27,29.26,29.26,5500.0,17.0621,17.0679,17.0621,17.0621,5500.0
2007-06-15 13:30:00,29.26,29.27,29.26,29.26,1600.0,17.0621,17.0679,17.0621,17.0621,1600.0
2007-06-15 13:40:00,29.26,29.28,29.26,29.28,14200.0,17.0621,17.0738,17.0621,17.0738,14200.0
2007-06-15 13:50:00,29.27,29.32,29.27,29.32,17300.0,17.0679,17.0971,17.0679,17.0971,17300.0
2007-06-15 14:00:00,29.32,29.32,29.31,29.32,9000.0,17.0971,17.0971,17.0913,17.0971,9000.0
2007-06-15 14:10:00,29.32,29.33,29.3,29.31,5900.0,17.0971,17.1029,17.0854,17.0913,5900.0
2007-06-15 14:20:00,29.31,29.34,29.31,29.34,13000.0,17.0913,17.1087,17.0913,17.1087,13000.0
2007-06-15 14:30:00,29.34,29.35,29.34,29.35,5200.0,17.1087,17.1146,17.1087,17.1146,5200.0
2007-06-15 14:40:00,29.35,29.35,29.32,29.35,33700.0,17.1146,17.1146,17.0971,17.1146,33700.0
2007-06-15 14:50:00,29.35,29.35,29.32,29.33,6700.0,17.1146,17.1146,17.0971,17.1029,6700.0
2007-06-15 15:00:00,29.32,29.33,29.3,29.31,5200.0,17.0971,17.1029,17.0854,17.0913,5200.0
2007-06-15 15:10:00,29.3,29.31,29.3,29.31,7300.0,17.0854,17.0913,17.0854,17.0913,7300.0
2007-06-15 15:20:00,29.3,29.31,29.29,29.3,33800.0,17.0854,17.0913,17.0796,17.0854,33800.0
2007-06-15 15:30:00,29.29,29.29,29.27,29.27,8400.0,17.0796,17.0796,17.0679,17.0679,8400.0
2007-06-15 15:40:00,29.27,29.28,29.22,29.22,8400.0,17.0679,17.0738,17.0388,17.0388,8400.0
2007-06-15 15:50:00,29.22,29.23,29.19,29.19,19500.0,17.0388,17.0446,17.0213,17.0213,19500.0
2007-06-18 09:30:00,29.27,29.35,29.27,29.32,5700.0,17.0679,17.1146,17.0679,17.0971,5700.0
2007-06-18 09:40:00,29.3,29.3,29.25,29.25,3800.0,17.0854,17.0854,17.0563,17.0563,3800.0
2007-06-18 09:50:00,29.24,29.25,29.22,29.23,2500.0,17.0504,17.0563,17.0388,17.0446,2500.0
2007-06-18 10:00:00,29.2,29.2,29.09,29.11,8700.0,17.0271,17.0271,16.963,16.9746,8700.0
2007-06-18 10:10:00,29.11,29.11,29.07,29.07,4700.0,16.9746,16.9746,16.9513,16.9513,4700.0
2007-06-18 10:20:00,29.07,29.08,29.06,29.06,4600.0,16.9513,16.9571,16.9455,16.9455,4600.0
2007-06-18 10:30:00,29.08,29.1,29.06,29.1,11400.0,16.9571,16.9688,16.9455,16.9688,11400.0
2007-06-18 10:40:00,29.09,29.17,29.09,29.16,7100.0,16.963,17.0096,16.963,17.0038,7100.0
2007-06-18 10:50:00,29.14,29.15,29.12,29.12,1500.0,16.9921,16.998,16.9805,16.9805,1500.0
2007-06-18 11:00:00,29.13,29.13,29.12,29.13,4500.0,16.9863,16.9863,16.9805,16.9863,4500.0
2007-06-18 11:10:00,29.13,29.14,29.09,29.14,5700.0,16.9863,16.9921,16.963,16.9921,5700.0
2007-06-18 11:20:00,29.16,29.19,29.16,29.19,4100.0,17.0038,17.0213,17.0038,17.0213,4100.0
2007-06-18 11:30:00,29.19,29.21,29.18,29.19,3900.0,17.0213,17.0329,17.0155,17.0213,3900.0
2007-06-18 11:40:00,29.19,29.24,29.19,29.24,8700.0,17.0213,17.0504,17.0213,17.0504,8700.0
2007-06-18 11:50:00,29.24,29.27,29.24,29.26,6600.0,17.0504,17.0679,17.0504,17.0621,6600.0
2007-06-18 12:00:00,29.26,29.27,29.26,29.27,2800.0,17.0621,17.0679,17.0621,17.0679,2800.0
2007-06-18 12:10:00,29.26,29.31,29.26,29.31,7800.0,17.0621,17.0913,17.0621,17.0913,7800.0
2007-06-18 12:20:00,29.31,29.31,29.3,29.31,4400.0,17.0913,17.0913,17.0854,17.0913,4400.0
2007-06-18 12:30:00,29.31,29.31,29.31,29.31,1300.0,17.0913,17.0913,17.0913,17.0913,1300.0
2007-06-18 12:40:00,29.31,29.31,29.31,29.31,1300.0,17.0913,17.0913,17.0913,17.0913,1300.0
2007-06-18 12:50:00,29.31,29.31,29.3,29.3,6500.0,17.0913,17.0913,17.0854,17.0854,6500.0
2007-06-18 13:00:00,29.3,29.31,29.22,29.23,12700.0,17.0854,17.0913,17.0388,17.0446,12700.0
2007-06-18 13:10:00,29.22,29.23,29.22,29.23,3000.0,17.0388,17.0446,17.0388,17.0446,3000.0
2007-06-18 13:20:00,29.23,29.23,29.22,29.23,3200.0,17.0446,17.0446,17.0388,17.0446,3200.0
2007-06-18 13:30:00,29.23,29.23,29.21,29.22,1700.0,17.0446,17.0446,17.0329,17.0388,1700.0
2007-06-18 13:40:00,29.21,29.21,29.18,29.18,3400.0,17.0329,17.0329,17.0155,17.0155,3400.0
2007-06-18 13:50:00,29.17,29.18,29.17,29.17,1900.0,17.0096,17.0155,17.0096,17.0096,1900.0
2007-06-18 14:00:00,29.17,29.17,29.15,29.16,3600.0,17.0096,17.0096,16.998,17.0038,3600.0
2007-06-18 14:10:00,29.16,29.16,29.14,29.15,1900.0,17.0038,17.0038,16.9921,16.998,1900.0
2007-06-18 14:20:00,29.14,29.16,29.14,29.16,8500.0,16.9921,17.0038,16.9921,17.0038,8500.0
2007-06-18 14:30:00,29.16,29.18,29.16,29.17,5800.0,17.0038,17.0155,17.0038,17.0096,5800.0
2007-06-18 14:40:00,29.16,29.17,29.14,29.14,3600.0,17.0038,17.0096,16.9921,16.9921,3600.0
2007-06-18 14:50:00,29.15,29.15,29.13,29.14,1700.0,16.998,16.998,16.9863,16.9921,1700.0
2007-06-18 15:00:00,29.14,29.14,29.13,29.14,4900.0,16.9921,16.9921,16.9863,16.9921,4900.0
2007-06-18 15:10:00,29.14,29.14,29.13,29.14,5700.0,16.9921,16.9921,16.9863,16.9921,5700.0
2007-06-18 15:20:00,29.14,29.14,29.13,29.13,3200.0,16.9921,16.9921,16.9863,16.9863,3200.0
2007-06-18 15:30:00,29.12,29.13,29.12,29.13,6600.0,16.9805,16.9863,16.9805,16.9863,6600.0
2007-06-18 15:40:00,29.13,29.18,29.13,29.18,19100.0,16.9863,17.0155,16.9863,17.0155,19100.0
2007-06-18 15:50:00,29.18,29.19,29.16,29.18,19000.0,17.0155,17.0213,17.0038,17.0155,19000.0
2007-06-19 09:30:00,29.06,29.17,29.0,29.16,10400.0,16.9455,17.0096,16.9105,17.0038,10400.0
2007-06-19 09:40:00,29.17,29.21,29.14,29.2,4300.0,17.0096,17.0329,16.9921,17.0271,4300.0
2007-06-19 09:50:00,29.2,29.2,29.14,29.14,1800.0,17.0271,17.0271,16.9921,16.9921,1800.0
2007-06-19 10:00:00,29.13,29.14,29.12,29.13,7100.0,16.9863,16.9921,16.9805,16.9863,7100.0
2007-06-19 10:10:00,29.12,29.16,29.1,29.15,5800.0,16.9805,17.0038,16.9688,16.998,5800.0
2007-06-19 10:20:00,29.15,29.15,29.11,29.12,2600.0,16.998,16.998,16.9746,16.9805,2600.0
2007-06-19 10:30:00,29.14,29.15,29.12,29.12,7400.0,16.9921,16.998,16.9805,16.9805,7400.0
2007-06-19 10:40:00,29.1,29.13,29.09,29.09,3900.0,16.9688,16.9863,16.963,16.963,3900.0
2007-06-19 10:50:00,29.11,29.13,29.1,29.12,3700.0,16.9746,16.9863,16.9688,16.9805,3700.0
2007-06-19 11:00:00,29.13,29.13,29.12,29.13,2400.0,16.9863,16.9863,16.9805,16.9863,2400.0
2007-06-19 11:10:00,29.12,29.13,29.12,29.13,2200.0,16.9805,16.9863,16.9805,16.9863,2200.0
2007-06-19 11:20:00,29.13,29.13,29.11,29.11,2900.0,16.9863,16.9863,16.9746,16.9746,2900.0
2007-06-19 11:30:00,29.11,29.11,29.08,29.09,4300.0,16.9746,16.9746,16.9571,16.963,4300.0
2007-06-19 11:40:00,29.09,29.09,29.08,29.09,1400.0,16.963,16.963,16.9571,16.963,1400.0
2007-06-19 11:50:00,29.09,29.13,29.09,29.13,4500.0,16.963,16.9863,16.963,16.9863,4500.0
2007-06-19 12:00:00,29.14,29.19,29.14,29.19,6300.0,16.9921,17.0213,16.9921,17.0213,6300.0
2007-06-19 12:10:00,29.19,29.23,29.19,29.22,10100.0,17.0213,17.0446,17.0213,17.0388,10100.0
2007-06-19 12:20:00,29.23,29.25,29.23,29.25,7000.0,17.0446,17.0563,17.0446,17.0563,7000.0
2007-06-19 12:30:00,29.25,29.26,29.25,29.26,1700.0,17.0563,17.0621,17.0563,17.0621,1700.0
2007-06-19 12:40:00,29.26,29.3,29.26,29.3,12700.0,17.0621,17.0854,17.0621,17.0854,12700.0
2007-06-19 12:50:00,29.31,29.36,29.31,29.36,3000.0,17.0913,17.1204,17.0913,17.1204,3000.0
2007-06-19 13:00:00,29.36,29.36,29.27,29.27,11200.0,17.1204,17.1204,17.0679,17.0679,11200.0
2007-06-19 13:10:00,29.27,29.29,29.27,29.28,3200.0,17.0679,17.0796,17.0679,17.0738,3200.0
2007-06-19 13:20:00,29.29,29.3,29.27,29.28,5700.0,17.0796,17.0854,17.0679,17.0738,5700.0
2007-06-19 13:30:00,29.27,29.28,29.25,29.26,4400.0,17.0679,17.0738,17.0563,17.0621,4400.0
2007-06-19 13:40:00,29.26,29.27,29.26,29.27,3400.0,17.0621,17.0679,17.0621,17.0679,3400.0
2007-06-19 13:50:00,29.27,29.28,29.26,29.27,3300.0,17.0679,17.0738,17.0621,17.0679,3300.0
2007-06-19 14:00:00,29.28,29.28,29.25,29.26,4200.0,17.0738,17.0738,17.0563,17.0621,4200.0
2007-06-19 14:10:00,29.27,29.29,29.27,29.29,3500.0,17.0679,17.0796,17.0679,17.0796,3500.0
2007-06-19 14:20:00,29.28,29.29,29.27,29.27,3300.0,17.0738,17.0796,17.0679,17.0679,3300.0
2007-06-19 14:30:00,29.27,29.28,29.26,29.28,5400.0,17.0679,17.0738,17.0621,17.0738,5400.0
2007-06-19 14:40:00,29.28,29.32,29.28,29.3,7900.0,17.0738,17.0971,17.0738,17.0854,7900.0
2007-06-19 14:50:00,29.29,29.31,29.29,29.31,3400.0,17.0796,17.0913,17.0796,17.0913,3400.0
2007-06-19 15:00:00,29.3,29.32,29.29,29.32,5400.0,17.0854,17.0971,17.0796,17.0971,5400.0
2007-06-19 15:10:00,29.32,29.34,29.31,29.34,8300.0,17.0971,17.1087,17.0913,17.1087,8300.0
2007-06-19 15:20:00,29.34,29.34,29.32,29.33,6200.0,17.1087,17.1087,17.0971,17.1029,6200.0
2007-06-19 15:30:00,29.32,29.33,29.31,29.32,6700.0,17.0971,17.1029,17.0913,17.0971,6700.0
2007-06-19 15:40:00,29.32,29.34,29.28,29.29,16700.0,17.0971,17.1087,17.0738,17.0796,16700.0
2007-06-19 15:50:00,29.29,29.33,29.26,29.26,24800.0,17.0796,17.1029,17.0621,17.0621,24800.0
2007-06-20 09:30:00,29.27,29.31,29.1,29.18,5100.0,17.0679,17.0913,16.9688,17.0155,5100.0
2007-06-20 09:40:00,29.19,29.21,29.16,29.18,5500.0,17.0213,17.0329,17.0038,17.0155,5500.0
2007-06-20 09:50:00,29.19,29.21,29.13,29.13,8100.0,17.0213,17.0329,16.9863,16.9863,8100.0
2007-06-20 10:00:00,29.11,29.13,29.09,29.11,4800.0,16.9746,16.9863,16.963,16.9746,4800.0
2007-06-20 10:10:00,29.12,29.12,29.08,29.1,2200.0,16.9805,16.9805,16.9571,16.9688,2200.0
2007-06-20 10:20:00,29.1,29.1,29.07,29.09,4100.0,16.9688,16.9688,16.9513,16.963,4100.0
2007-06-20 10:30:00,29.08,29.25,29.07,29.22,22800.0,16.9571,17.0563,16.9513,17.0388,22800.0
2007-06-20 10:40:00,29.23,29.24,29.22,29.24,9800.0,17.0446,17.0504,17.0388,17.0504,9800.0
2007-06-20 10:50:00,29.23,29.24,29.23,29.24,300.0,17.0446,17.0504,17.0446,17.0504,300.0
2007-06-20 11:00:00,29.24,29.24,29.21,29.23,5500.0,17.0504,17.0504,17.0329,17.0446,5500.0
2007-06-20 11:10:00,29.21,29.22,29.19,29.19,1300.0,17.0329,17.0388,17.0213,17.0213,1300.0
2007-06-20 11:20:00,29.2,29.24,29.19,29.24,4000.0,17.0271,17.0504,17.0213,17.0504,4000.0
2007-06-20 11:30:00,29.24,29.25,29.22,29.22,4500.0,17.0504,17.0563,17.0388,17.0388,4500.0
2007-06-20 11:40:00,29.23,29.24,29.22,29.22,1300.0,17.0446,17.0504,17.0388,17.0388,1300.0
2007-06-20 11:50:00,29.23,29.23,29.2,29.21,5700.0,17.0446,17.0446,17.0271,17.0329,5700.0
2007-06-20 12:00:00,29.23,29.25,29.23,29.24,12400.0,17.0446,17.0563,17.0446,17.0504,12400.0
2007-06-20 12:10:00,29.24,29.25,29.23,29.24,3900.0,17.0504,17.0563,17.0446,17.0504,3900.0
2007-06-20 12:20:00,29.24,29.25,29.24,29.25,13200.0,17.0504,17.0563,17.0504,17.0563,13200.0
2007-06-20 12:30:00,29.25,29.29,29.24,29.29,4200.0,17.0563,17.0796,17.0504,17.0796,4200.0
2007-06-20 12:40:00,29.29,29.32,29.29,29.32,4200.0,17.0796,17.0971,17.0796,17.0971,4200.0
2007-06-20 12:50:00,29.33,29.34,29.31,29.31,5800.0,17.1029,17.1087,17.0913,17.0913,5800.0
2007-06-20 13:00:00,29.31,29.31,29.3,29.3,1600.0,17.0913,17.0913,17.0854,17.0854,1600.0
2007-06-20 13:10:00,29.29,29.29,29.23,29.24,7800.0,17.0796,17.0796,17.0446,17.0504,7800.0
2007-06-20 13:20:00,29.25,29.25,29.22,29.25,6200.0,17.0563,17.0563,17.0388,17.0563,6200.0
2007-06-20 13:30:00,29.25,29.28,29.25,29.27,2900.0,17.0563,17.0738,17.0563,17.0679,2900.0
2007-06-20 13:40:00,29.26,29.26,29.22,29.24,3700.0,17.0621,17.0621,17.0388,17.0504,3700.0
2007-06-20 13:50:00,29.24,29.25,29.22,29.22,5600.0,17.0504,17.0563,17.0388,17.0388,5600.0
2007-06-20 14:00:00,29.22,29.25,29.21,29.24,5600.0,17.0388,17.0563,17.0329,17.0504,5600.0
2007-06-20 14:10:00,29.25,29.25,29.23,29.23,2500.0,17.0563,17.0563,17.0446,17.0446,2500.0
2007-06-20 14:20:00,29.24,29.24,29.18,29.19,1900.0,17.0504,17.0504,17.0155,17.0213,1900.0
2007-06-20 14:30:00,29.19,29.24,29.14,29.15,10600.0,17.0213,17.0504,16.9921,16.998,10600.0
2007-06-20 14:40:00,29.15,29.15,29.13,29.13,6500.0,16.998,16.998,16.9863,16.9863,6500.0
2007-06-20 14:50:00,29.13,29.15,29.13,29.13,4600.0,16.9863,16.998,16.9863,16.9863,4600.0
2007-06-20 15:00:00,29.13,29.13,29.07,29.09,7800.0,16.9863,16.9863,16.9513,16.963,7800.0
2007-06-20 15:10:00,29.1,29.1,29.08,29.09,3700.0,16.9688,16.9688,16.9571,16.963,3700.0
2007-06-20 15:20:00,29.09,29.1,29.08,29.09,5400.0,16.963,16.9688,16.9571,16.963,5400.0
2007-06-20 15:30:00,29.09,29.09,29.01,29.01,7200.0,16.963,16.963,16.9163,16.9163,7200.0
2007-06-20 15:40:00,29.01,29.06,29.0,29.0,13000.0,16.9163,16.9455,16.9105,16.9105,13000.0
2007-06-20 15:50:00,29.0,29.02,28.97,28.98,13700.0,16.9105,16.9222,16.893,16.8988,13700.0
2007-06-21 09:30:00,29.08,29.25,29.01,29.06,15600.0,16.9571,17.0563,16.9163,16.9455,15600.0
2007-06-21 09:40:00,29.03,29.15,29.02,29.13,11600.0,16.928,16.998,16.9222,16.9863,11600.0
2007-06-21 09:50:00,29.13,29.14,29.08,29.08,11900.0,16.9863,16.9921,16.9571,16.9571,11900.0
2007-06-21 10:00:00,29.07,29.07,29.03,29.05,3300.0,16.9513,16.9513,16.928,16.9396,3300.0
2007-06-21 10:10:00,29.05,29.1,29.05,29.1,8100.0,16.9396,16.9688,16.9396,16.9688,8100.0
2007-06-21 10:20:00,29.1,29.13,29.05,29.05,11100.0,16.9688,16.9863,16.9396,16.9396,11100.0
2007-06-21 10:30:00,29.05,29.09,29.0,29.01,5700.0,16.9396,16.963,16.9105,16.9163,5700.0
2007-06-21 10:40:00,29.02,29.02,29.0,29.02,3600.0,16.9222,16.9222,16.9105,16.9222,3600.0
2007-06-21 10:50:00,29.02,29.08,29.02,29.06,5800.0,16.9222,16.9571,16.9222,16.9455,5800.0
2007-06-21 11:00:00,29.07,29.07,29.04,29.04,6400.0,16.9513,16.9513,16.9338,16.9338,6400.0
2007-06-21 11:10:00,29.03,29.06,29.02,29.06,2800.0,16.928,16.9455,16.9222,16.9455,2800.0
2007-06-21 11:20:00,29.06,29.06,29.04,29.05,2000.0,16.9455,16.9455,16.9338,16.9396,2000.0
2007-06-21 11:30:00,29.03,29.03,28.96,28.96,4300.0,16.928,16.928,16.8872,16.8872,4300.0
2007-06-21 11:40:00,28.95,28.97,28.95,28.97,2700.0,16.8813,16.893,16.8813,16.893,2700.0
2007-06-21 11:50:00,28.97,28.97,28.91,28.92,8700.0,16.893,16.893,16.858,16.8638,8700.0
2007-06-21 12:00:00,28.93,28.97,28.93,28.94,8600.0,16.8697,16.893,16.8697,16.8755,8600.0
2007-06-21 12:10:00,28.93,28.94,28.92,28.92,2100.0,16.8697,16.8755,16.8638,16.8638,2100.0
2007-06-21 12:20:00,28.92,28.92,28.91,28.92,2800.0,16.8638,16.8638,16.858,16.8638,2800.0
2007-06-21 12:30:00,28.92,28.94,28.92,28.94,3500.0,16.8638,16.8755,16.8638,16.8755,3500.0
2007-06-21 12:40:00,28.96,29.04,28.96,29.04,2000.0,16.8872,16.9338,16.8872,16.9338,2000.0
2007-06-21 12:50:00,29.04,29.04,29.02,29.02,1300.0,16.9338,16.9338,16.9222,16.9222,1300.0
2007-06-21 13:00:00,29.03,29.12,29.03,29.12,4100.0,16.928,16.9805,16.928,16.9805,4100.0
2007-06-21 13:10:00,29.11,29.15,29.11,29.15,3600.0,16.9746,16.998,16.9746,16.998,3600.0
2007-06-21 13:20:00,29.16,29.16,29.14,29.15,1200.0,17.0038,17.0038,16.9921,16.998,1200.0
2007-06-21 13:30:00,29.15,29.16,29.15,29.16,4300.0,16.998,17.0038,16.998,17.0038,4300.0
2007-06-21 13:40:00,29.16,29.2,29.16,29.2,4500.0,17.0038,17.0271,17.0038,17.0271,4500.0
2007-06-21 13:50:00,29.2,29.22,29.19,29.22,3100.0,17.0271,17.0388,17.0213,17.0388,3100.0
2007-06-21 14:00:00,29.22,29.22,29.19,29.2,2500.0,17.0388,17.0388,17.0213,17.0271,2500.0
2007-06-21 14:10:00,29.19,29.19,29.15,29.15,4100.0,17.0213,17.0213,16.998,16.998,4100.0
2007-06-21 14:20:00,29.16,29.16,29.14,29.14,900.0,17.0038,17.0038,16.9921,16.9921,900.0
2007-06-21 14:30:00,29.13,29.14,29.07,29.07,5400.0,16.9863,16.9921,16.9513,16.9513,5400.0
2007-06-21 14:40:00,29.08,29.09,29.05,29.05,3600.0,16.9571,16.963,16.9396,16.9396,3600.0
2007-06-21 14:50:00,29.06,29.07,29.04,29.04,5900.0,16.9455,16.9513,16.9338,16.9338,5900.0
2007-06-21 15:00:00,29.05,29.08,29.04,29.04,6500.0,16.9396,16.9571,16.9338,16.9338,6500.0
2007-06-21 15:10:00,29.04,29.06,29.02,29.04,8900.0,16.9338,16.9455,16.9222,16.9338,8900.0
2007-06-21 15:20:00,29.05,29.06,29.0,29.02,10300.0,16.9396,16.9455,16.9105,16.9222,10300.0
2007-06-21 15:30:00,29.02,29.07,29.02,29.07,8000.0,16.9222,16.9513,16.9222,16.9513,8000.0
2007-06-21 15:40:00,29.07,29.09,29.07,29.09,6500.0,16.9513,16.963,16.9513,16.963,6500.0
2007-06-21 15:50:00,29.09,29.14,29.08,29.1,11300.0,16.963,16.9921,16.9571,16.9688,11300.0
2007-06-22 09:30:00,29.09,29.09,28.97,29.04,3000.0,16.963,16.963,16.893,16.9338,3000.0
2007-06-22 09:40:00,28.97,28.98,28.88,28.88,3000.0,16.893,16.8988,16.8405,16.8405,3000.0
2007-06-22 09:50:00,28.92,29.0,28.92,28.98,5000.0,16.8638,16.9105,16.8638,16.8988,5000.0
2007-06-22 10:00:00,28.96,28.96,28.9,28.9,3700.0,16.8872,16.8872,16.8522,16.8522,3700.0
2007-06-22 10:10:00,28.91,28.98,28.86,28.98,12700.0,16.858,16.8988,16.8289,16.8988,12700.0
2007-06-22 10:20:00,28.98,28.99,28.88,28.88,3100.0,16.8988,16.9047,16.8405,16.8405,3100.0
2007-06-22 10:30:00,28.86,28.87,28.84,28.86,7600.0,16.8289,16.8347,16.8172,16.8289,7600.0
2007-06-22 10:40:00,28.86,28.9,28.86,28.89,13300.0,16.8289,16.8522,16.8289,16.8463,13300.0
2007-06-22 10:50:00,28.88,28.89,28.85,28.85,2500.0,16.8405,16.8463,16.823,16.823,2500.0
2007-06-22 11:00:00,28.86,28.86,28.83,28.83,3500.0,16.8289,16.8289,16.8114,16.8114,3500.0
2007-06-22 11:10:00,28.85,28.86,28.84,28.85,4600.0,16.823,16.8289,16.8172,16.823,4600.0
2007-06-22 11:20:00,28.85,28.86,28.84,28.85,1600.0,16.823,16.8289,16.8172,16.823,1600.0
2007-06-22 11:30:00,28.86,28.91,28.84,28.89,4300.0,16.8289,16.858,16.8172,16.8463,4300.0
2007-06-22 11:40:00,28.88,28.88,28.81,28.82,6400.0,16.8405,16.8405,16.7997,16.8055,6400.0
2007-06-22 11:50:00,28.82,28.85,28.79,28.85,3000.0,16.8055,16.823,16.788,16.823,3000.0
2007-06-22 12:00:00,28.85,28.85,28.82,28.82,3100.0,16.823,16.823,16.8055,16.8055,3100.0
2007-06-22 12:10:00,28.83,28.83,28.78,28.8,6000.0,16.8114,16.8114,16.7822,16.7939,6000.0
2007-06-22 12:20:00,28.78,28.79,28.74,28.75,6900.0,16.7822,16.788,16.7589,16.7647,6900.0
2007-06-22 12:30:00,28.74,28.8,28.68,28.79,14300.0,16.7589,16.7939,16.7239,16.788,14300.0
2007-06-22 12:40:00,28.81,28.84,28.77,28.83,5200.0,16.7997,16.8172,16.7764,16.8114,5200.0
2007-06-22 12:50:00,28.81,28.81,28.78,28.78,3300.0,16.7997,16.7997,16.7822,16.7822,3300.0
2007-06-22 13:00:00,28.77,28.8,28.75,28.78,6500.0,16.7764,16.7939,16.7647,16.7822,6500.0
2007-06-22 13:10:00,28.78,28.82,28.77,28.81,4300.0,16.7822,16.8055,16.7764,16.7997,4300.0
2007-06-22 13:20:00,28.82,28.87,28.8,28.86,3900.0,16.8055,16.8347,16.7939,16.8289,3900.0
2007-06-22 13:30:00,28.87,28.87,28.85,28.87,3400.0,16.8347,16.8347,16.823,16.8347,3400.0
2007-06-22 13:40:00,28.88,28.91,28.86,28.86,6400.0,16.8405,16.858,16.8289,16.8289,6400.0
2007-06-22 13:50:00,28.86,28.87,28.81,28.84,5600.0,16.8289,16.8347,16.7997,16.8172,5600.0
2007-06-22 14:00:00,28.85,28.85,28.78,28.79,3300.0,16.823,16.823,16.7822,16.788,3300.0
2007-06-22 14:10:00,28.8,28.83,28.8,28.82,4100.0,16.7939,16.8114,16.7939,16.8055,4100.0
2007-06-22 14:20:00,28.83,28.83,28.81,28.83,4700.0,16.8114,16.8114,16.7997,16.8114,4700.0
2007-06-22 14:30:00,28.84,28.87,28.84,28.86,4700.0,16.8172,16.8347,16.8172,16.8289,4700.0
2007-06-22 14:40:00,28.86,28.87,28.86,28.86,2800.0,16.8289,16.8347,16.8289,16.8289,2800.0
2007-06-22 14:50:00,28.87,28.92,28.87,28.9,5000.0,16.8347,16.8638,16.8347,16.8522,5000.0
2007-06-22 15:00:00,28.9,28.9,28.84,28.84,3200.0,16.8522,16.8522,16.8172,16.8172,3200.0
2007-06-22 15:10:00,28.85,28.85,28.84,28.85,2100.0,16.823,16.823,16.8172,16.823,2100.0
2007-06-22 15:20:00,28.85,28.85,28.84,28.84,7700.0,16.823,16.823,16.8172,16.8172,7700.0
2007-06-22 15:30:00,28.85,28.85,28.81,28.82,8400.0,16.823,16.823,16.7997,16.8055,8400.0
2007-06-22 15:40:00,28.8,28.81,28.76,28.76,2200.0,16.7939,16.7997,16.7705,16.7705,2200.0
2007-06-22 15:50:00,28.78,28.82,28.74,28.75,17000.0,16.7822,16.8055,16.7589,16.7647,17000.0
2007-06-25 09:30:00,28.75,28.87,28.72,28.79,3800.0,16.7647,16.8347,16.7472,16.788,3800.0
2007-06-25 09:40:00,28.75,28.75,28.65,28.66,2400.0,16.7647,16.7647,16.7064,16.7122,2400.0
2007-06-25 09:50:00,28.66,28.71,28.65,28.71,2000.0,16.7122,16.7414,16.7064,16.7414,2000.0
2007-06-25 10:00:00,28.71,28.74,28.71,28.74,3800.0,16.7414,16.7589,16.7414,16.7589,3800.0
2007-06-25 10:10:00,28.74,28.85,28.72,28.82,8200.0,16.7589,16.823,16.7472,16.8055,8200.0
2007-06-25 10:20:00,28.81,28.87,28.78,28.81,4200.0,16.7997,16.8347,16.7822,16.7997,4200.0
2007-06-25 10:30:00,28.78,28.88,28.78,28.86,6300.0,16.7822,16.8405,16.7822,16.8289,6300.0
2007-06-25 10:40:00,28.85,28.89,28.85,28.87,4700.0,16.823,16.8463,16.823,16.8347,4700.0
2007-06-25 10:50:00,28.86,28.87,28.85,28.87,5300.0,16.8289,16.8347,16.823,16.8347,5300.0
2007-06-25 11:00:00,28.87,28.96,28.87,28.91,10100.0,16.8347,16.8872,16.8347,16.858,10100.0
2007-06-25 11:10:00,28.91,28.92,28.89,28.89,2800.0,16.858,16.8638,16.8463,16.8463,2800.0
2007-06-25 11:20:00,28.9,28.9,28.85,28.87,2900.0,16.8522,16.8522,16.823,16.8347,2900.0
2007-06-25 11:30:00,28.88,28.88,28.86,28.87,2200.0,16.8405,16.8405,16.8289,16.8347,2200.0
2007-06-25 11:40:00,28.87,28.87,28.79,28.81,3800.0,16.8347,16.8347,16.788,16.7997,3800.0
2007-06-25 11:50:00,28.82,28.82,28.82,28.82,700.0,16.8055,16.8055,16.8055,16.8055,700.0
2007-06-25 12:00:00,28.81,28.84,28.81,28.84,3700.0,16.7997,16.8172,16.7997,16.8172,3700.0
2007-06-25 12:10:00,28.84,28.89,28.84,28.89,5300.0,16.8172,16.8463,16.8172,16.8463,5300.0
2007-06-25 12:20:00,28.89,28.9,28.89,28.9,3900.0,16.8463,16.8522,16.8463,16.8522,3900.0
2007-06-25 12:30:00,28.9,28.9,28.87,28.9,12600.0,16.8522,16.8522,16.8347,16.8522,12600.0
2007-06-25 12:40:00,28.9,28.92,28.9,28.92,4000.0,16.8522,16.8638,16.8522,16.8638,4000.0
2007-06-25 12:50:00,28.92,28.92,28.89,28.9,3700.0,16.8638,16.8638,16.8463,16.8522,3700.0
2007-06-25 13:00:00,28.9,28.91,28.9,28.91,5000.0,16.8522,16.858,16.8522,16.858,5000.0
2007-06-25 13:10:00,28.91,28.91,28.89,28.9,5100.0,16.858,16.858,16.8463,16.8522,5100.0
2007-06-25 13:20:00,28.91,28.93,28.9,28.9,8100.0,16.858,16.8697,16.8522,16.8522,8100.0
2007-06-25 13:30:00,28.88,28.92,28.88,28.9,8400.0,16.8405,16.8638,16.8405,16.8522,8400.0
2007-06-25 13:40:00,28.9,28.91,28.88,28.9,7700.0,16.8522,16.858,16.8405,16.8522,7700.0
2007-06-25 13:50:00,28.92,28.92,28.9,28.9,1800.0,16.8638,16.8638,16.8522,16.8522,1800.0
2007-06-25 14:00:00,28.9,28.94,28.89,28.92,9000.0,16.8522,16.8755,16.8463,16.8638,9000.0
2007-06-25 14:10:00,28.9,28.9,28.87,28.87,16400.0,16.8522,16.8522,16.8347,16.8347,16400.0
2007-06-25 14:20:00,28.87,28.89,28.84,28.84,3800.0,16.8347,16.8463,16.8172,16.8172,3800.0
2007-06-25 14:30:00,28.83,28.84,28.78,28.8,8000.0,16.8114,16.8172,16.7822,16.7939,8000.0
2007-06-25 14:40:00,28.81,28.82,28.75,28.76,6200.0,16.7997,16.8055,16.7647,16.7705,6200.0
2007-06-25 14:50:00,28.75,28.77,28.71,28.74,9300.0,16.7647,16.7764,16.7414,16.7589,9300.0
2007-06-25 15:00:00,28.74,28.74,28.7,28.7,6300.0,16.7589,16.7589,16.7356,16.7356,6300.0
2007-06-25 15:10:00,28.7,28.72,28.68,28.71,8600.0,16.7356,16.7472,16.7239,16.7414,8600.0
2007-06-25 15:20:00,28.71,28.77,28.7,28.77,10700.0,16.7414,16.7764,16.7356,16.7764,10700.0
2007-06-25 15:30:00,28.76,28.83,28.76,28.78,8600.0,16.7705,16.8114,16.7705,16.7822,8600.0
2007-06-25 15:40:00,28.78,28.78,28.69,28.71,12000.0,16.7822,16.7822,16.7297,16.7414,12000.0
2007-06-25 15:50:00,28.72,28.72,28.69,28.7,9200.0,16.7472,16.7472,16.7297,16.7356,9200.0
2007-06-26 09:30:00,28.82,28.85,28.75,28.78,6300.0,16.8055,16.823,16.7647,16.7822,6300.0
2007-06-26 09:40:00,28.78,28.82,28.73,28.75,3500.0,16.7822,16.8055,16.753,16.7647,3500.0
2007-06-26 09:50:00,28.75,28.75,28.71,28.71,3600.0,16.7647,16.7647,16.7414,16.7414,3600.0
2007-06-26 10:00:00,28.7,28.77,28.69,28.72,6800.0,16.7356,16.7764,16.7297,16.7472,6800.0
2007-06-26 10:10:00,28.72,28.72,28.66,28.67,4500.0,16.7472,16.7472,16.7122,16.7181,4500.0
2007-06-26 10:20:00,28.67,28.67,28.6,28.6,4100.0,16.7181,16.7181,16.6772,16.6772,4100.0
2007-06-26 10:30:00,28.59,28.67,28.57,28.67,17000.0,16.6714,16.7181,16.6597,16.7181,17000.0
2007-06-26 10:40:00,28.67,28.67,28.63,28.63,7600.0,16.7181,16.7181,16.6947,16.6947,7600.0
2007-06-26 10:50:00,28.63,28.63,28.56,28.56,5100.0,16.6947,16.6947,16.6539,16.6539,5100.0
2007-06-26 11:00:00,28.57,28.59,28.51,28.58,15200.0,16.6597,16.6714,16.6248,16.6656,15200.0
2007-06-26 11:10:00,28.58,28.64,28.58,28.62,5400.0,16.6656,16.7006,16.6656,16.6889,5400.0
2007-06-26 11:20:00,28.62,28.62,28.58,28.6,9200.0,16.6889,16.6889,16.6656,16.6772,9200.0
2007-06-26 11:30:00,28.6,28.68,28.59,28.66,9800.0,16.6772,16.7239,16.6714,16.7122,9800.0
2007-06-26 11:40:00,28.66,28.69,28.66,28.67,4900.0,16.7122,16.7297,16.7122,16.7181,4900.0
2007-06-26 11:50:00,28.67,28.68,28.65,28.66,4800.0,16.7181,16.7239,16.7064,16.7122,4800.0
2007-06-26 12:00:00,28.65,28.68,28.64,28.64,12900.0,16.7064,16.7239,16.7006,16.7006,12900.0
2007-06-26 12:10:00,28.63,28.63,28.61,28.62,4900.0,16.6947,16.6947,16.6831,16.6889,4900.0
2007-06-26 12:20:00,28.61,28.62,28.6,28.61,7500.0,16.6831,16.6889,16.6772,16.6831,7500.0
2007-06-26 12:30:00,28.61,28.63,28.57,28.59,6800.0,16.6831,16.6947,16.6597,16.6714,6800.0
2007-06-26 12:40:00,28.57,28.58,28.56,28.57,2900.0,16.6597,16.6656,16.6539,16.6597,2900.0
2007-06-26 12:50:00,28.57,28.57,28.54,28.55,5500.0,16.6597,16.6597,16.6423,16.6481,5500.0
2007-06-26 13:00:00,28.55,28.55,28.53,28.53,3300.0,16.6481,16.6481,16.6364,16.6364,3300.0
2007-06-26 13:10:00,28.54,28.56,28.53,28.55,16200.0,16.6423,16.6539,16.6364,16.6481,16200.0
2007-06-26 13:20:00,28.56,28.56,28.55,28.55,3800.0,16.6539,16.6539,16.6481,16.6481,3800.0
2007-06-26 13:30:00,28.55,28.56,28.51,28.53,6200.0,16.6481,16.6539,16.6248,16.6364,6200.0
2007-06-26 13:40:00,28.53,28.55,28.48,28.48,12700.0,16.6364,16.6481,16.6073,16.6073,12700.0
2007-06-26 13:50:00,28.48,28.48,28.46,28.48,8200.0,16.6073,16.6073,16.5956,16.6073,8200.0
2007-06-26 14:00:00,28.48,28.52,28.48,28.5,8700.0,16.6073,16.6306,16.6073,16.6189,8700.0
2007-06-26 14:10:00,28.51,28.52,28.47,28.49,11100.0,16.6248,16.6306,16.6014,16.6131,11100.0
2007-06-26 14:20:00,28.48,28.48,28.43,28.45,5700.0,16.6073,16.6073,16.5781,16.5898,5700.0
2007-06-26 14:30:00,28.45,28.45,28.42,28.42,13000.0,16.5898,16.5898,16.5723,16.5723,13000.0
2007-06-26 14:40:00,28.41,28.48,28.4,28.45,22600.0,16.5664,16.6073,16.5606,16.5898,22600.0
2007-06-26 14:50:00,28.46,28.47,28.41,28.41,3200.0,16.5956,16.6014,16.5664,16.5664,3200.0
2007-06-26 15:00:00,28.42,28.44,28.41,28.42,9400.0,16.5723,16.5839,16.5664,16.5723,9400.0
2007-06-26 15:10:00,28.43,28.46,28.42,28.45,11400.0,16.5781,16.5956,16.5723,16.5898,11400.0
2007-06-26 15:20:00,28.44,28.48,28.43,28.48,8600.0,16.5839,16.6073,16.5781,16.6073,8600.0
2007-06-26 15:30:00,28.46,28.51,28.46,28.51,10700.0,16.5956,16.6248,16.5956,16.6248,10700.0
2007-06-26 15:40:00,28.5,28.51,28.47,28.48,10200.0,16.6189,16.6248,16.6014,16.6073,10200.0
2007-06-26 15:50:00,28.48,28.5,28.47,28.47,20000.0,16.6073,16.6189,16.6014,16.6014,20000.0
2007-06-27 09:30:00,28.24,28.38,28.11,28.31,20700.0,16.6483,16.7309,16.5717,16.6896,20700.0
2007-06-27 09:40:00,28.33,28.33,28.2,28.21,6100.0,16.7014,16.7014,16.6248,16.6307,6100.0
2007-06-27 09:50:00,28.2,28.21,28.15,28.15,5300.0,16.6248,16.6307,16.5953,16.5953,5300.0
2007-06-27 10:00:00,28.13,28.14,28.07,28.1,10400.0,16.5835,16.5894,16.5481,16.5658,10400.0
2007-06-27 10:10:00,28.09,28.1,28.04,28.05,7700.0,16.5599,16.5658,16.5304,16.5363,7700.0
2007-06-27 10:20:00,28.05,28.09,28.04,28.09,10900.0,16.5363,16.5599,16.5304,16.5599,10900.0
2007-06-27 10:30:00,28.09,28.12,28.09,28.11,7100.0,16.5599,16.5776,16.5599,16.5717,7100.0
2007-06-27 10:40:00,28.11,28.12,28.1,28.11,3300.0,16.5717,16.5776,16.5658,16.5717,3300.0
2007-06-27 10:50:00,28.1,28.11,28.1,28.1,900.0,16.5658,16.5717,16.5658,16.5658,900.0
2007-06-27 11:00:00,28.1,28.1,28.05,28.05,4900.0,16.5658,16.5658,16.5363,16.5363,4900.0
2007-06-27 11:10:00,28.05,28.14,28.05,28.13,9100.0,16.5363,16.5894,16.5363,16.5835,9100.0
2007-06-27 11:20:00,28.14,28.14,28.14,28.14,1300.0,16.5894,16.5894,16.5894,16.5894,1300.0
2007-06-27 11:30:00,28.14,28.14,28.12,28.13,8000.0,16.5894,16.5894,16.5776,16.5835,8000.0
2007-06-27 11:40:00,28.14,28.14,28.1,28.12,7700.0,16.5894,16.5894,16.5658,16.5776,7700.0
2007-06-27 11:50:00,28.11,28.12,28.08,28.09,6300.0,16.5717,16.5776,16.554,16.5599,6300.0
2007-06-27 12:00:00,28.09,28.14,28.08,28.13,8200.0,16.5599,16.5894,16.554,16.5835,8200.0
2007-06-27 12:10:00,28.12,28.13,28.0,28.01,18500.0,16.5776,16.5835,16.5069,16.5127,18500.0
2007-06-27 12:20:00,28.01,28.04,28.01,28.03,14800.0,16.5127,16.5304,16.5127,16.5245,14800.0
2007-06-27 12:30:00,28.03,28.08,28.03,28.08,3100.0,16.5245,16.554,16.5245,16.554,3100.0
2007-06-27 12:40:00,28.08,28.09,28.07,28.09,3800.0,16.554,16.5599,16.5481,16.5599,3800.0
2007-06-27 12:50:00,28.09,28.09,28.09,28.09,1600.0,16.5599,16.5599,16.5599,16.5599,1600.0
2007-06-27 13:00:00,28.09,28.1,28.08,28.1,5300.0,16.5599,16.5658,16.554,16.5658,5300.0
2007-06-27 13:10:00,28.1,28.1,28.07,28.1,6300.0,16.5658,16.5658,16.5481,16.5658,6300.0
2007-06-27 13:20:00,28.1,28.11,28.1,28.11,7800.0,16.5658,16.5717,16.5658,16.5717,7800.0
2007-06-27 13:30:00,28.1,28.15,28.09,28.13,13800.0,16.5658,16.5953,16.5599,16.5835,13800.0
2007-06-27 13:40:00,28.13,28.17,28.13,28.17,12100.0,16.5835,16.6071,16.5835,16.6071,12100.0
2007-06-27 13:50:00,28.17,28.19,28.17,28.19,5700.0,16.6071,16.6189,16.6071,16.6189,5700.0
2007-06-27 14:00:00,28.19,28.2,28.16,28.17,7300.0,16.6189,16.6248,16.6012,16.6071,7300.0
2007-06-27 14:10:00,28.17,28.26,28.17,28.24,6700.0,16.6071,16.6601,16.6071,16.6483,6700.0
2007-06-27 14:20:00,28.25,28.25,28.23,28.24,9500.0,16.6542,16.6542,16.6424,16.6483,9500.0
2007-06-27 14:30:00,28.23,28.23,28.21,28.22,5700.0,16.6424,16.6424,16.6307,16.6366,5700.0
2007-06-27 14:40:00,28.22,28.22,28.21,28.22,5500.0,16.6366,16.6366,16.6307,16.6366,5500.0
2007-06-27 14:50:00,28.22,28.22,28.21,28.21,6100.0,16.6366,16.6366,16.6307,16.6307,6100.0
2007-06-27 15:00:00,28.22,28.22,28.21,28.22,6800.0,16.6366,16.6366,16.6307,16.6366,6800.0
2007-06-27 15:10:00,28.22,28.22,28.22,28.22,5700.0,16.6366,16.6366,16.6366,16.6366,5700.0
2007-06-27 15:20:00,28.22,28.22,28.2,28.21,13800.0,16.6366,16.6366,16.6248,16.6307,13800.0
2007-06-27 15:30:00,28.21,28.21,28.2,28.21,5700.0,16.6307,16.6307,16.6248,16.6307,5700.0
2007-06-27 15:40:00,28.21,28.21,28.2,28.21,33400.0,16.6307,16.6307,16.6248,16.6307,33400.0
2007-06-27 15:50:00,28.21,28.21,28.2,28.21,31700.0,16.6307,16.6307,16.6248,16.6307,31700.0
2007-06-28 09:30:00,28.2,28.23,28.09,28.12,3000.0,16.6248,16.6424,16.5599,16.5776,3000.0
2007-06-28 09:40:00,28.12,28.18,28.12,28.15,7400.0,16.5776,16.613,16.5776,16.5953,7400.0
2007-06-28 09:50:00,28.17,28.19,28.17,28.18,3800.0,16.6071,16.6189,16.6071,16.613,3800.0
2007-06-28 10:00:00,28.16,28.3,28.16,28.3,8400.0,16.6012,16.6837,16.6012,16.6837,8400.0
2007-06-28 10:10:00,28.3,28.3,28.28,28.29,2200.0,16.6837,16.6837,16.6719,16.6778,2200.0
2007-06-28 10:20:00,28.29,28.29,28.24,28.24,2700.0,16.6778,16.6778,16.6483,16.6483,2700.0
2007-06-28 10:30:00,28.23,28.23,28.22,28.22,2000.0,16.6424,16.6424,16.6366,16.6366,2000.0
2007-06-28 10:40:00,28.22,28.23,28.22,28.22,3000.0,16.6366,16.6424,16.6366,16.6366,3000.0
2007-06-28 10:50:00,28.22,28.22,28.19,28.2,3400.0,16.6366,16.6366,16.6189,16.6248,3400.0
2007-06-28 11:00:00,28.2,28.2,28.19,28.2,4000.0,16.6248,16.6248,16.6189,16.6248,4000.0
2007-06-28 11:10:00,28.2,28.2,28.18,28.18,8100.0,16.6248,16.6248,16.613,16.613,8100.0
2007-06-28 11:20:00,28.19,28.2,28.19,28.2,4600.0,16.6189,16.6248,16.6189,16.6248,4600.0
2007-06-28 11:30:00,28.19,28.2,28.19,28.2,1400.0,16.6189,16.6248,16.6189,16.6248,1400.0
2007-06-28 11:40:00,28.2,28.2,28.19,28.19,2600.0,16.6248,16.6248,16.6189,16.6189,2600.0
2007-06-28 11:50:00,28.2,28.24,28.19,28.23,11200.0,16.6248,16.6483,16.6189,16.6424,11200.0
2007-06-28 12:00:00,28.24,28.24,28.24,28.24,4900.0,16.6483,16.6483,16.6483,16.6483,4900.0
2007-06-28 12:10:00,28.24,28.26,28.24,28.25,3500.0,16.6483,16.6601,16.6483,16.6542,3500.0
2007-06-28 12:20:00,28.25,28.25,28.23,28.24,2100.0,16.6542,16.6542,16.6424,16.6483,2100.0
2007-06-28 12:30:00,28.25,28.26,28.24,28.25,5400.0,16.6542,16.6601,16.6483,16.6542,5400.0
2007-06-28 12:40:00,28.26,28.26,28.25,28.25,2300.0,16.6601,16.6601,16.6542,16.6542,2300.0
2007-06-28 12:50:00,28.25,28.25,28.23,28.23,3100.0,16.6542,16.6542,16.6424,16.6424,3100.0
2007-06-28 13:00:00,28.24,28.24,28.23,28.24,1800.0,16.6483,16.6483,16.6424,16.6483,1800.0
2007-06-28 13:10:00,28.23,28.24,28.23,28.24,2000.0,16.6424,16.6483,16.6424,16.6483,2000.0
2007-06-28 13:20:00,28.24,28.24,28.23,28.23,1400.0,16.6483,16.6483,16.6424,16.6424,1400.0
2007-06-28 13:30:00,28.24,28.24,28.24,28.24,2800.0,16.6483,16.6483,16.6483,16.6483,2800.0
2007-06-28 13:40:00,28.24,28.26,28.23,28.26,12200.0,16.6483,16.6601,16.6424,16.6601,12200.0
2007-06-28 13:50:00,28.26,28.3,28.26,28.3,5000.0,16.6601,16.6837,16.6601,16.6837,5000.0
2007-06-28 14:00:00,28.3,28.3,28.29,28.3,4300.0,16.6837,16.6837,16.6778,16.6837,4300.0
2007-06-28 14:10:00,28.29,28.41,28.26,28.38,13000.0,16.6778,16.7486,16.6601,16.7309,13000.0
2007-06-28 14:20:00,28.38,28.42,28.34,28.35,17000.0,16.7309,16.7545,16.7073,16.7132,17000.0
2007-06-28 14:30:00,28.34,28.35,28.11,28.3,29600.0,16.7073,16.7132,16.5717,16.6837,29600.0
2007-06-28 14:40:00,28.3,28.37,28.28,28.34,21700.0,16.6837,16.725,16.6719,16.7073,21700.0
2007-06-28 14:50:00,28.34,28.34,28.31,28.33,7000.0,16.7073,16.7073,16.6896,16.7014,7000.0
2007-06-28 15:00:00,28.33,28.33,28.3,28.32,8900.0,16.7014,16.7014,16.6837,16.6955,8900.0
2007-06-28 15:10:00,28.33,28.36,28.32,28.36,7600.0,16.7014,16.7191,16.6955,16.7191,7600.0
2007-06-28 15:20:00,28.36,28.39,28.34,28.39,19400.0,16.7191,16.7368,16.7073,16.7368,19400.0
2007-06-28 15:30:00,28.39,28.41,28.38,28.39,17400.0,16.7368,16.7486,16.7309,16.7368,17400.0
2007-06-28 15:40:00,28.38,28.38,28.34,28.34,15700.0,16.7309,16.7309,16.7073,16.7073,15700.0
2007-06-28 15:50:00,28.34,28.34,28.32,28.33,13400.0,16.7073,16.7073,16.6955,16.7014,13400.0
2007-06-29 09:30:00,28.37,28.42,28.36,28.36,7400.0,16.725,16.7545,16.7191,16.7191,7400.0
2007-06-29 09:40:00,28.36,28.39,28.3,28.31,7000.0,16.7191,16.7368,16.6837,16.6896,7000.0
2007-06-29 09:50:00,28.3,28.33,28.24,28.24,5900.0,16.6837,16.7014,16.6483,16.6483,5900.0
2007-06-29 10:00:00,28.25,28.25,28.18,28.19,13900.0,16.6542,16.6542,16.613,16.6189,13900.0
2007-06-29 10:10:00,28.19,28.19,28.14,28.15,7700.0,16.6189,16.6189,16.5894,16.5953,7700.0
2007-06-29 10:20:00,28.14,28.15,28.13,28.14,11400.0,16.5894,16.5953,16.5835,16.5894,11400.0
2007-06-29 10:30:00,28.15,28.16,28.15,28.15,4900.0,16.5953,16.6012,16.5953,16.5953,4900.0
2007-06-29 10:40:00,28.16,28.16,28.15,28.16,4700.0,16.6012,16.6012,16.5953,16.6012,4700.0
2007-06-29 10:50:00,28.16,28.16,28.15,28.16,3600.0,16.6012,16.6012,16.5953,16.6012,3600.0
2007-06-29 11:00:00,28.15,28.16,28.0,28.04,44800.0,16.5953,16.6012,16.5069,16.5304,44800.0
2007-06-29 11:10:00,28.01,28.05,27.99,28.01,17500.0,16.5127,16.5363,16.501,16.5127,17500.0
2007-06-29 11:20:00,28.0,28.04,27.95,27.96,17100.0,16.5069,16.5304,16.4774,16.4833,17100.0
2007-06-29 11:30:00,27.96,27.97,27.95,27.96,8400.0,16.4833,16.4892,16.4774,16.4833,8400.0
2007-06-29 11:40:00,27.96,27.98,27.91,27.92,12900.0,16.4833,16.4951,16.4538,16.4597,12900.0
2007-06-29 11:50:00,27.93,27.93,27.89,27.9,6400.0,16.4656,16.4656,16.442,16.4479,6400.0
2007-06-29 12:00:00,27.91,27.95,27.91,27.93,19000.0,16.4538,16.4774,16.4538,16.4656,19000.0
2007-06-29 12:10:00,27.93,27.93,27.86,27.86,11300.0,16.4656,16.4656,16.4243,16.4243,11300.0
2007-06-29 12:20:00,27.86,27.86,27.79,27.81,20400.0,16.4243,16.4243,16.3831,16.3948,20400.0
2007-06-29 12:30:00,27.81,27.81,27.71,27.73,17000.0,16.3948,16.3948,16.3359,16.3477,17000.0
2007-06-29 12:40:00,27.73,27.78,27.73,27.77,5600.0,16.3477,16.3772,16.3477,16.3713,5600.0
2007-06-29 12:50:00,27.77,27.78,27.74,27.74,10600.0,16.3713,16.3772,16.3536,16.3536,10600.0
2007-06-29 13:00:00,27.75,27.75,27.7,27.7,13500.0,16.3595,16.3595,16.33,16.33,13500.0
2007-06-29 13:10:00,27.7,27.71,27.66,27.66,9800.0,16.33,16.3359,16.3064,16.3064,9800.0
2007-06-29 13:20:00,27.67,27.68,27.66,27.68,16100.0,16.3123,16.3182,16.3064,16.3182,16100.0
2007-06-29 13:30:00,27.68,27.68,27.66,27.67,9300.0,16.3182,16.3182,16.3064,16.3123,9300.0
2007-06-29 13:40:00,27.67,28.01,27.66,27.8,74700.0,16.3123,16.5127,16.3064,16.3889,74700.0
2007-06-29 13:50:00,27.8,27.87,27.8,27.84,11900.0,16.3889,16.4302,16.3889,16.4125,11900.0
2007-06-29 14:00:00,27.84,27.86,27.81,27.84,30100.0,16.4125,16.4243,16.3948,16.4125,30100.0
2007-06-29 14:10:00,27.83,27.84,27.82,27.83,4500.0,16.4066,16.4125,16.4007,16.4066,4500.0
2007-06-29 14:20:00,27.83,27.83,27.82,27.82,12600.0,16.4066,16.4066,16.4007,16.4007,12600.0
2007-06-29 14:30:00,27.82,27.95,27.82,27.9,22100.0,16.4007,16.4774,16.4007,16.4479,22100.0
2007-06-29 14:40:00,27.9,27.9,27.87,27.87,9200.0,16.4479,16.4479,16.4302,16.4302,9200.0
2007-06-29 14:50:00,27.88,27.88,27.87,27.88,6800.0,16.4361,16.4361,16.4302,16.4361,6800.0
2007-06-29 15:00:00,27.88,27.88,27.78,27.81,17500.0,16.4361,16.4361,16.3772,16.3948,17500.0
2007-06-29 15:10:00,27.81,27.84,27.69,27.8,31900.0,16.3948,16.4125,16.3241,16.3889,31900.0
2007-06-29 15:20:00,27.8,27.81,27.79,27.79,14900.0,16.3889,16.3948,16.3831,16.3831,14900.0
2007-06-29 15:30:00,27.79,27.84,27.78,27.84,16600.0,16.3831,16.4125,16.3772,16.4125,16600.0
2007-06-29 15:40:00,27.84,27.9,27.84,27.87,21600.0,16.4125,16.4479,16.4125,16.4302,21600.0
2007-06-29 15:50:00,27.88,27.9,27.8,27.83,49700.0,16.4361,16.4479,16.3889,16.4066,49700.0
2007-07-02 09:30:00,28.02,28.27,27.98,28.19,15500.0,16.5186,16.666,16.4951,16.6189,15500.0
2007-07-02 09:40:00,28.22,28.22,28.18,28.19,9000.0,16.6366,16.6366,16.613,16.6189,9000.0
2007-07-02 09:50:00,28.19,28.21,28.18,28.18,10500.0,16.6189,16.6307,16.613,16.613,10500.0
2007-07-02 10:00:00,28.19,28.2,28.15,28.19,19500.0,16.6189,16.6248,16.5953,16.6189,19500.0
2007-07-02 10:10:00,28.19,28.2,28.16,28.17,8000.0,16.6189,16.6248,16.6012,16.6071,8000.0
2007-07-02 10:20:00,28.17,28.18,28.17,28.18,4300.0,16.6071,16.613,16.6071,16.613,4300.0
2007-07-02 10:30:00,28.17,28.22,28.17,28.21,24300.0,16.6071,16.6366,16.6071,16.6307,24300.0
2007-07-02 10:40:00,28.21,28.22,28.21,28.22,3100.0,16.6307,16.6366,16.6307,16.6366,3100.0
2007-07-02 10:50:00,28.22,28.25,28.22,28.25,13400.0,16.6366,16.6542,16.6366,16.6542,13400.0
2007-07-02 11:00:00,28.25,28.25,28.24,28.25,5200.0,16.6542,16.6542,16.6483,16.6542,5200.0
2007-07-02 11:10:00,28.25,28.26,28.24,28.24,12100.0,16.6542,16.6601,16.6483,16.6483,12100.0
2007-07-02 11:20:00,28.25,28.25,28.24,28.25,5800.0,16.6542,16.6542,16.6483,16.6542,5800.0
2007-07-02 11:30:00,28.25,28.26,28.24,28.24,7600.0,16.6542,16.6601,16.6483,16.6483,7600.0
2007-07-02 11:40:00,28.24,28.26,28.24,28.24,3000.0,16.6483,16.6601,16.6483,16.6483,3000.0
2007-07-02 11:50:00,28.23,28.23,28.22,28.23,4300.0,16.6424,16.6424,16.6366,16.6424,4300.0
2007-07-02 12:00:00,28.23,28.23,28.2,28.21,10100.0,16.6424,16.6424,16.6248,16.6307,10100.0
2007-07-02 12:10:00,28.21,28.22,28.18,28.2,9800.0,16.6307,16.6366,16.613,16.6248,9800.0
2007-07-02 12:20:00,28.19,28.2,28.17,28.17,11200.0,16.6189,16.6248,16.6071,16.6071,11200.0
2007-07-02 12:30:00,28.17,28.17,28.08,28.09,8900.0,16.6071,16.6071,16.554,16.5599,8900.0
2007-07-02 12:40:00,28.09,28.09,28.05,28.07,4300.0,16.5599,16.5599,16.5363,16.5481,4300.0
2007-07-02 12:50:00,28.06,28.07,28.06,28.06,4800.0,16.5422,16.5481,16.5422,16.5422,4800.0
2007-07-02 13:00:00,28.07,28.1,28.06,28.1,4700.0,16.5481,16.5658,16.5422,16.5658,4700.0
2007-07-02 13:10:00,28.1,28.1,28.08,28.09,4800.0,16.5658,16.5658,16.554,16.5599,4800.0
2007-07-02 13:20:00,28.09,28.09,28.08,28.09,1200.0,16.5599,16.5599,16.554,16.5599,1200.0
2007-07-02 13:30:00,28.08,28.1,28.08,28.1,4200.0,16.554,16.5658,16.554,16.5658,4200.0
2007-07-02 13:40:00,28.1,28.11,28.09,28.1,16800.0,16.5658,16.5717,16.5599,16.5658,16800.0
2007-07-02 13:50:00,28.1,28.11,28.1,28.11,8400.0,16.5658,16.5717,16.5658,16.5717,8400.0
2007-07-02 14:00:00,28.11,28.12,28.09,28.1,6100.0,16.5717,16.5776,16.5599,16.5658,6100.0
2007-07-02 14:10:00,28.1,28.1,28.06,28.07,6200.0,16.5658,16.5658,16.5422,16.5481,6200.0
2007-07-02 14:20:00,28.07,28.08,28.07,28.07,6100.0,16.5481,16.554,16.5481,16.5481,6100.0
2007-07-02 14:30:00,28.06,28.08,28.06,28.07,6700.0,16.5422,16.554,16.5422,16.5481,6700.0
2007-07-02 14:40:00,28.07,28.08,28.07,28.08,5100.0,16.5481,16.554,16.5481,16.554,5100.0
2007-07-02 14:50:00,28.08,28.08,28.06,28.08,5200.0,16.554,16.554,16.5422,16.554,5200.0
2007-07-02 15:00:00,28.08,28.08,28.07,28.08,4700.0,16.554,16.554,16.5481,16.554,4700.0
2007-07-02 15:10:00,28.08,28.08,28.07,28.08,4000.0,16.554,16.554,16.5481,16.554,4000.0
2007-07-02 15:20:00,28.08,28.09,28.08,28.09,8700.0,16.554,16.5599,16.554,16.5599,8700.0
2007-07-02 15:30:00,28.09,28.15,28.09,28.13,10800.0,16.5599,16.5953,16.5599,16.5835,10800.0
2007-07-02 15:40:00,28.13,28.2,28.13,28.19,17300.0,16.5835,16.6248,16.5835,16.6189,17300.0
2007-07-02 15:50:00,28.19,28.2,28.19,28.2,21100.0,16.6189,16.6248,16.6189,16.6248,21100.0
2007-07-03 09:30:00,28.22,28.26,27.93,28.04,13000.0,16.6366,16.6601,16.4656,16.5304,13000.0
2007-07-03 09:40:00,28.04,28.1,28.01,28.01,3900.0,16.5304,16.5658,16.5127,16.5127,3900.0
2007-07-03 09:50:00,28.02,28.02,27.97,27.99,6500.0,16.5186,16.5186,16.4892,16.501,6500.0
2007-07-03 10:00:00,27.99,28.1,27.95,28.08,19300.0,16.501,16.5658,16.4774,16.554,19300.0
2007-07-03 10:10:00,28.07,28.17,28.07,28.16,9800.0,16.5481,16.6071,16.5481,16.6012,9800.0
2007-07-03 10:20:00,28.17,28.21,28.17,28.2,9500.0,16.6071,16.6307,16.6071,16.6248,9500.0
2007-07-03 10:30:00,28.2,28.2,28.19,28.19,3400.0,16.6248,16.6248,16.6189,16.6189,3400.0
2007-07-03 10:40:00,28.2,28.27,28.19,28.23,12900.0,16.6248,16.666,16.6189,16.6424,12900.0
2007-07-03 10:50:00,28.24,28.28,28.23,28.27,10200.0,16.6483,16.6719,16.6424,16.666,10200.0
2007-07-03 11:00:00,28.28,28.28,28.25,28.26,38300.0,16.6719,16.6719,16.6542,16.6601,38300.0
2007-07-03 11:10:00,28.26,28.26,28.25,28.25,2400.0,16.6601,16.6601,16.6542,16.6542,2400.0
2007-07-03 11:20:00,28.25,28.25,28.24,28.24,4100.0,16.6542,16.6542,16.6483,16.6483,4100.0
2007-07-03 11:30:00,28.24,28.25,28.23,28.24,4000.0,16.6483,16.6542,16.6424,16.6483,4000.0
2007-07-03 11:40:00,28.24,28.25,28.2,28.2,7200.0,16.6483,16.6542,16.6248,16.6248,7200.0
2007-07-03 11:50:00,28.2,28.21,28.19,28.2,3100.0,16.6248,16.6307,16.6189,16.6248,3100.0
2007-07-03 12:00:00,28.19,28.2,28.18,28.19,3500.0,16.6189,16.6248,16.613,16.6189,3500.0
2007-07-03 12:10:00,28.19,28.2,28.19,28.2,10800.0,16.6189,16.6248,16.6189,16.6248,10800.0
2007-07-03 12:20:00,28.2,28.2,28.19,28.2,2800.0,16.6248,16.6248,16.6189,16.6248,2800.0
2007-07-03 12:30:00,28.2,28.2,28.19,28.2,6100.0,16.6248,16.6248,16.6189,16.6248,6100.0
2007-07-03 12:40:00,28.19,28.2,28.18,28.19,4500.0,16.6189,16.6248,16.613,16.6189,4500.0
2007-07-03 12:50:00,28.19,28.19,28.16,28.17,12200.0,16.6189,16.6189,16.6012,16.6071,12200.0
2007-07-05 09:30:00,28.16,28.17,27.88,28.07,13000.0,16.6012,16.6071,16.4361,16.5481,13000.0
2007-07-05 09:40:00,28.07,28.14,28.07,28.13,5100.0,16.5481,16.5894,16.5481,16.5835,5100.0
2007-07-05 09:50:00,28.14,28.18,28.14,28.15,3500.0,16.5894,16.613,16.5894,16.5953,3500.0
2007-07-05 10:00:00,28.15,28.16,28.15,28.16,5800.0,16.5953,16.6012,16.5953,16.6012,5800.0
2007-07-05 10:10:00,28.16,28.16,28.15,28.15,12700.0,16.6012,16.6012,16.5953,16.5953,12700.0
2007-07-05 10:20:00,28.16,28.16,28.14,28.15,5000.0,16.6012,16.6012,16.5894,16.5953,5000.0
2007-07-05 10:30:00,28.15,28.17,28.15,28.17,10100.0,16.5953,16.6071,16.5953,16.6071,10100.0
2007-07-05 10:40:00,28.16,28.16,28.15,28.16,5000.0,16.6012,16.6012,16.5953,16.6012,5000.0
2007-07-05 10:50:00,28.14,28.16,28.13,28.16,8800.0,16.5894,16.6012,16.5835,16.6012,8800.0
2007-07-05 11:00:00,28.15,28.15,28.11,28.13,9900.0,16.5953,16.5953,16.5717,16.5835,9900.0
2007-07-05 11:10:00,28.13,28.15,28.13,28.14,5100.0,16.5835,16.5953,16.5835,16.5894,5100.0
2007-07-05 11:20:00,28.14,28.16,28.14,28.16,5300.0,16.5894,16.6012,16.5894,16.6012,5300.0
2007-07-05 11:30:00,28.15,28.16,28.15,28.15,2800.0,16.5953,16.6012,16.5953,16.5953,2800.0
2007-07-05 11:40:00,28.16,28.16,28.15,28.16,3200.0,16.6012,16.6012,16.5953,16.6012,3200.0
2007-07-05 11:50:00,28.16,28.16,28.15,28.15,2000.0,16.6012,16.6012,16.5953,16.5953,2000.0
2007-07-05 12:00:00,28.16,28.16,28.15,28.15,6300.0,16.6012,16.6012,16.5953,16.5953,6300.0
2007-07-05 12:10:00,28.16,28.16,28.15,28.16,3800.0,16.6012,16.6012,16.5953,16.6012,3800.0
2007-07-05 12:20:00,28.15,28.16,28.09,28.1,19800.0,16.5953,16.6012,16.5599,16.5658,19800.0
2007-07-05 12:30:00,28.09,28.11,28.08,28.1,10100.0,16.5599,16.5717,16.554,16.5658,10100.0
2007-07-05 12:40:00,28.11,28.15,28.11,28.15,5200.0,16.5717,16.5953,16.5717,16.5953,5200.0
2007-07-05 12:50:00,28.15,28.15,28.14,28.14,2900.0,16.5953,16.5953,16.5894,16.5894,2900.0
2007-07-05 13:00:00,28.15,28.16,28.15,28.16,6100.0,16.5953,16.6012,16.5953,16.6012,6100.0
2007-07-05 13:10:00,28.16,28.17,28.15,28.17,7500.0,16.6012,16.6071,16.5953,16.6071,7500.0
2007-07-05 13:20:00,28.17,28.18,28.17,28.17,4800.0,16.6071,16.613,16.6071,16.6071,4800.0
2007-07-05 13:30:00,28.18,28.21,28.18,28.21,5500.0,16.613,16.6307,16.613,16.6307,5500.0
2007-07-05 13:40:00,28.21,28.23,28.21,28.23,13000.0,16.6307,16.6424,16.6307,16.6424,13000.0
2007-07-05 13:50:00,28.23,28.23,28.22,28.23,5100.0,16.6424,16.6424,16.6366,16.6424,5100.0
2007-07-05 14:00:00,28.22,28.23,28.22,28.23,4000.0,16.6366,16.6424,16.6366,16.6424,4000.0
2007-07-05 14:10:00,28.23,28.27,28.23,28.26,14600.0,16.6424,16.666,16.6424,16.6601,14600.0
2007-07-05 14:20:00,28.27,28.27,28.26,28.27,3800.0,16.666,16.666,16.6601,16.666,3800.0
2007-07-05 14:30:00,28.27,28.27,28.25,28.27,5000.0,16.666,16.666,16.6542,16.666,5000.0
2007-07-05 14:40:00,28.27,28.27,28.25,28.26,10700.0,16.666,16.666,16.6542,16.6601,10700.0
2007-07-05 14:50:00,28.26,28.26,28.25,28.26,9100.0,16.6601,16.6601,16.6542,16.6601,9100.0
2007-07-05 15:00:00,28.25,28.26,28.23,28.24,5500.0,16.6542,16.6601,16.6424,16.6483,5500.0
2007-07-05 15:10:00,28.24,28.26,28.24,28.26,12500.0,16.6483,16.6601,16.6483,16.6601,12500.0
2007-07-05 15:20:00,28.26,28.26,28.24,28.25,7500.0,16.6601,16.6601,16.6483,16.6542,7500.0
2007-07-05 15:30:00,28.24,28.25,28.24,28.24,7400.0,16.6483,16.6542,16.6483,16.6483,7400.0
2007-07-05 15:40:00,28.23,28.24,28.22,28.22,23400.0,16.6424,16.6483,16.6366,16.6366,23400.0
2007-07-05 15:50:00,28.23,28.24,28.17,28.18,20900.0,16.6424,16.6483,16.6071,16.613,20900.0
2007-07-06 09:30:00,28.22,28.22,28.12,28.14,4300.0,16.6366,16.6366,16.5776,16.5894,4300.0
2007-07-06 09:40:00,28.13,28.13,28.05,28.07,3700.0,16.5835,16.5835,16.5363,16.5481,3700.0
2007-07-06 09:50:00,28.09,28.23,28.09,28.18,5700.0,16.5599,16.6424,16.5599,16.613,5700.0
2007-07-06 10:00:00,28.18,28.22,28.18,28.21,4800.0,16.613,16.6366,16.613,16.6307,4800.0
2007-07-06 10:10:00,28.22,28.22,28.18,28.22,3400.0,16.6366,16.6366,16.613,16.6366,3400.0
2007-07-06 10:20:00,28.21,28.22,28.18,28.19,5800.0,16.6307,16.6366,16.613,16.6189,5800.0
2007-07-06 10:30:00,28.2,28.2,28.14,28.17,6300.0,16.6248,16.6248,16.5894,16.6071,6300.0
2007-07-06 10:40:00,28.16,28.18,28.13,28.18,3700.0,16.6012,16.613,16.5835,16.613,3700.0
2007-07-06 10:50:00,28.16,28.19,28.13,28.13,5200.0,16.6012,16.6189,16.5835,16.5835,5200.0
2007-07-06 11:00:00,28.14,28.18,28.14,28.18,6200.0,16.5894,16.613,16.5894,16.613,6200.0
2007-07-06 11:10:00,28.18,28.19,28.17,28.17,3800.0,16.613,16.6189,16.6071,16.6071,3800.0
2007-07-06 11:20:00,28.17,28.18,28.17,28.17,3700.0,16.6071,16.613,16.6071,16.6071,3700.0
2007-07-06 11:30:00,28.17,28.18,28.17,28.18,3400.0,16.6071,16.613,16.6071,16.613,3400.0
2007-07-06 11:40:00,28.18,28.18,28.17,28.17,2500.0,16.613,16.613,16.6071,16.6071,2500.0
2007-07-06 11:50:00,28.18,28.18,28.14,28.14,7000.0,16.613,16.613,16.5894,16.5894,7000.0
2007-07-06 12:00:00,28.14,28.15,28.14,28.15,5300.0,16.5894,16.5953,16.5894,16.5953,5300.0
2007-07-06 12:10:00,28.16,28.16,28.14,28.15,4700.0,16.6012,16.6012,16.5894,16.5953,4700.0
2007-07-06 12:20:00,28.15,28.18,28.14,28.15,7300.0,16.5953,16.613,16.5894,16.5953,7300.0
2007-07-06 12:30:00,28.15,28.25,28.15,28.23,8900.0,16.5953,16.6542,16.5953,16.6424,8900.0
2007-07-06 12:40:00,28.23,28.25,28.23,28.25,3100.0,16.6424,16.6542,16.6424,16.6542,3100.0
2007-07-06 12:50:00,28.25,28.27,28.25,28.27,3000.0,16.6542,16.666,16.6542,16.666,3000.0
2007-07-06 13:00:00,28.27,28.28,28.24,28.24,5500.0,16.666,16.6719,16.6483,16.6483,5500.0
2007-07-06 13:10:00,28.24,28.29,28.24,28.24,5300.0,16.6483,16.6778,16.6483,16.6483,5300.0
2007-07-06 13:20:00,28.24,28.31,28.24,28.26,8200.0,16.6483,16.6896,16.6483,16.6601,8200.0
2007-07-06 13:30:00,28.26,28.3,28.26,28.27,8000.0,16.6601,16.6837,16.6601,16.666,8000.0
2007-07-06 13:40:00,28.27,28.28,28.25,28.26,5100.0,16.666,16.6719,16.6542,16.6601,5100.0
2007-07-06 13:50:00,28.25,28.27,28.25,28.26,3900.0,16.6542,16.666,16.6542,16.6601,3900.0
2007-07-06 14:00:00,28.27,28.27,28.24,28.24,8400.0,16.666,16.666,16.6483,16.6483,8400.0
2007-07-06 14:10:00,28.24,28.26,28.23,28.24,5200.0,16.6483,16.6601,16.6424,16.6483,5200.0
2007-07-06 14:20:00,28.25,28.25,28.22,28.24,4000.0,16.6542,16.6542,16.6366,16.6483,4000.0
2007-07-06 14:30:00,28.26,28.28,28.25,28.26,4600.0,16.6601,16.6719,16.6542,16.6601,4600.0
2007-07-06 14:40:00,28.26,28.28,28.26,28.28,7200.0,16.6601,16.6719,16.6601,16.6719,7200.0
2007-07-06 14:50:00,28.27,28.28,28.27,28.28,3000.0,16.666,16.6719,16.666,16.6719,3000.0
2007-07-06 15:00:00,28.27,28.28,28.27,28.28,5100.0,16.666,16.6719,16.666,16.6719,5100.0
2007-07-06 15:10:00,28.28,28.28,28.27,28.28,6200.0,16.6719,16.6719,16.666,16.6719,6200.0
2007-07-06 15:20:00,28.27,28.28,28.27,28.28,6000.0,16.666,16.6719,16.666,16.6719,6000.0
2007-07-06 15:30:00,28.28,28.28,28.27,28.27,7800.0,16.6719,16.6719,16.666,16.666,7800.0
2007-07-06 15:40:00,28.27,28.28,28.26,28.26,7200.0,16.666,16.6719,16.6601,16.6601,7200.0
2007-07-06 15:50:00,28.27,28.28,28.26,28.28,13900.0,16.666,16.6719,16.6601,16.6719,13900.0
2007-07-09 09:30:00,28.28,28.28,28.19,28.21,7900.0,16.6719,16.6719,16.6189,16.6307,7900.0
2007-07-09 09:40:00,28.21,28.22,28.15,28.17,7200.0,16.6307,16.6366,16.5953,16.6071,7200.0
2007-07-09 09:50:00,28.17,28.17,28.09,28.1,12100.0,16.6071,16.6071,16.5599,16.5658,12100.0
2007-07-09 10:00:00,28.11,28.16,28.04,28.16,30900.0,16.5717,16.6012,16.5304,16.6012,30900.0
2007-07-09 10:10:00,28.17,28.26,28.17,28.18,24300.0,16.6071,16.6601,16.6071,16.613,24300.0
2007-07-09 10:20:00,28.17,28.18,28.09,28.09,5100.0,16.6071,16.613,16.5599,16.5599,5100.0
2007-07-09 10:30:00,28.09,28.1,27.96,28.02,18600.0,16.5599,16.5658,16.4833,16.5186,18600.0
2007-07-09 10:40:00,28.02,28.02,27.91,27.97,11800.0,16.5186,16.5186,16.4538,16.4892,11800.0
2007-07-09 10:50:00,27.95,27.97,27.91,27.91,7700.0,16.4774,16.4892,16.4538,16.4538,7700.0
2007-07-09 11:00:00,27.91,28.04,27.91,28.03,8400.0,16.4538,16.5304,16.4538,16.5245,8400.0
2007-07-09 11:10:00,28.03,28.03,27.96,27.97,12200.0,16.5245,16.5245,16.4833,16.4892,12200.0
2007-07-09 11:20:00,27.97,27.99,27.96,27.96,4800.0,16.4892,16.501,16.4833,16.4833,4800.0
2007-07-09 11:30:00,27.95,27.96,27.9,27.9,7900.0,16.4774,16.4833,16.4479,16.4479,7900.0
2007-07-09 11:40:00,27.89,27.89,27.87,27.87,7400.0,16.442,16.442,16.4302,16.4302,7400.0
2007-07-09 11:50:00,27.87,27.89,27.87,27.88,8100.0,16.4302,16.442,16.4302,16.4361,8100.0
2007-07-09 12:00:00,27.88,27.88,27.83,27.83,8000.0,16.4361,16.4361,16.4066,16.4066,8000.0
2007-07-09 12:10:00,27.84,27.84,27.82,27.83,7600.0,16.4125,16.4125,16.4007,16.4066,7600.0
2007-07-09 12:20:00,27.84,27.84,27.82,27.82,2700.0,16.4125,16.4125,16.4007,16.4007,2700.0
2007-07-09 12:30:00,27.82,27.83,27.82,27.82,6500.0,16.4007,16.4066,16.4007,16.4007,6500.0
2007-07-09 12:40:00,27.82,27.83,27.79,27.79,5200.0,16.4007,16.4066,16.3831,16.3831,5200.0
2007-07-09 12:50:00,27.8,27.87,27.79,27.81,5900.0,16.3889,16.4302,16.3831,16.3948,5900.0
2007-07-09 13:00:00,27.82,27.82,27.78,27.8,4000.0,16.4007,16.4007,16.3772,16.3889,4000.0
2007-07-09 13:10:00,27.79,27.8,27.77,27.78,3500.0,16.3831,16.3889,16.3713,16.3772,3500.0
2007-07-09 13:20:00,27.77,27.79,27.77,27.78,6400.0,16.3713,16.3831,16.3713,16.3772,6400.0
2007-07-09 13:30:00,27.78,27.8,27.76,27.8,6200.0,16.3772,16.3889,16.3654,16.3889,6200.0
2007-07-09 13:40:00,27.79,27.82,27.79,27.8,8700.0,16.3831,16.4007,16.3831,16.3889,8700.0
2007-07-09 13:50:00,27.81,27.87,27.8,27.87,7000.0,16.3948,16.4302,16.3889,16.4302,7000.0
2007-07-09 14:00:00,27.87,27.87,27.85,27.85,4500.0,16.4302,16.4302,16.4184,16.4184,4500.0
2007-07-09 14:10:00,27.85,27.85,27.82,27.85,6500.0,16.4184,16.4184,16.4007,16.4184,6500.0
2007-07-09 14:20:00,27.84,27.84,27.82,27.84,6600.0,16.4125,16.4125,16.4007,16.4125,6600.0
2007-07-09 14:30:00,27.83,27.9,27.82,27.89,10000.0,16.4066,16.4479,16.4007,16.442,10000.0
2007-07-09 14:40:00,27.89,27.96,27.89,27.95,11800.0,16.442,16.4833,16.442,16.4774,11800.0
2007-07-09 14:50:00,27.95,27.96,27.93,27.95,10000.0,16.4774,16.4833,16.4656,16.4774,10000.0
2007-07-09 15:00:00,27.94,27.96,27.93,27.95,9300.0,16.4715,16.4833,16.4656,16.4774,9300.0
2007-07-09 15:10:00,27.95,27.96,27.93,27.96,10200.0,16.4774,16.4833,16.4656,16.4833,10200.0
2007-07-09 15:20:00,27.96,27.96,27.89,27.95,10200.0,16.4833,16.4833,16.442,16.4774,10200.0
2007-07-09 15:30:00,27.94,27.94,27.9,27.91,7000.0,16.4715,16.4715,16.4479,16.4538,7000.0
2007-07-09 15:40:00,27.9,27.91,27.86,27.89,12200.0,16.4479,16.4538,16.4243,16.442,12200.0
2007-07-09 15:50:00,27.9,27.91,27.88,27.9,15600.0,16.4479,16.4538,16.4361,16.4479,15600.0
2007-07-10 09:30:00,27.79,27.83,27.59,27.8,17200.0,16.3831,16.4066,16.2651,16.3889,17200.0
2007-07-10 09:40:00,27.8,27.8,27.71,27.75,6800.0,16.3889,16.3889,16.3359,16.3595,6800.0
2007-07-10 09:50:00,27.75,27.8,27.75,27.76,4200.0,16.3595,16.3889,16.3595,16.3654,4200.0
2007-07-10 10:00:00,27.76,27.81,27.76,27.81,5800.0,16.3654,16.3948,16.3654,16.3948,5800.0
2007-07-10 10:10:00,27.81,27.84,27.81,27.83,3600.0,16.3948,16.4125,16.3948,16.4066,3600.0
2007-07-10 10:20:00,27.82,27.83,27.81,27.83,2600.0,16.4007,16.4066,16.3948,16.4066,2600.0
2007-07-10 10:30:00,27.82,27.82,27.71,27.74,15500.0,16.4007,16.4007,16.3359,16.3536,15500.0
2007-07-10 10:40:00,27.72,27.73,27.7,27.7,3000.0,16.3418,16.3477,16.33,16.33,3000.0
2007-07-10 10:50:00,27.7,27.73,27.7,27.7,6400.0,16.33,16.3477,16.33,16.33,6400.0
2007-07-10 11:00:00,27.7,27.71,27.7,27.7,3400.0,16.33,16.3359,16.33,16.33,3400.0
2007-07-10 11:10:00,27.7,27.72,27.69,27.72,6000.0,16.33,16.3418,16.3241,16.3418,6000.0
2007-07-10 11:20:00,27.72,27.74,27.71,27.72,7100.0,16.3418,16.3536,16.3359,16.3418,7100.0
2007-07-10 11:30:00,27.72,27.73,27.71,27.73,5000.0,16.3418,16.3477,16.3359,16.3477,5000.0
2007-07-10 11:40:00,27.73,27.77,27.72,27.77,4300.0,16.3477,16.3713,16.3418,16.3713,4300.0
2007-07-10 11:50:00,27.77,27.83,27.77,27.83,6200.0,16.3713,16.4066,16.3713,16.4066,6200.0
2007-07-10 12:00:00,27.83,27.84,27.82,27.83,3900.0,16.4066,16.4125,16.4007,16.4066,3900.0
2007-07-10 12:10:00,27.83,27.84,27.82,27.83,6100.0,16.4066,16.4125,16.4007,16.4066,6100.0
2007-07-10 12:20:00,27.81,27.83,27.81,27.83,900.0,16.3948,16.4066,16.3948,16.4066,900.0
2007-07-10 12:30:00,27.82,27.86,27.82,27.86,4000.0,16.4007,16.4243,16.4007,16.4243,4000.0
2007-07-10 12:40:00,27.86,27.87,27.85,27.86,3300.0,16.4243,16.4302,16.4184,16.4243,3300.0
2007-07-10 12:50:00,27.85,27.88,27.85,27.87,2000.0,16.4184,16.4361,16.4184,16.4302,2000.0
2007-07-10 13:00:00,27.87,27.89,27.81,27.85,10800.0,16.4302,16.442,16.3948,16.4184,10800.0
2007-07-10 13:10:00,27.86,27.86,27.81,27.82,4300.0,16.4243,16.4243,16.3948,16.4007,4300.0
2007-07-10 13:20:00,27.81,27.81,27.79,27.79,3800.0,16.3948,16.3948,16.3831,16.3831,3800.0
2007-07-10 13:30:00,27.79,27.83,27.78,27.81,5500.0,16.3831,16.4066,16.3772,16.3948,5500.0
2007-07-10 13:40:00,27.8,27.8,27.7,27.71,7100.0,16.3889,16.3889,16.33,16.3359,7100.0
2007-07-10 13:50:00,27.7,27.7,27.63,27.63,10800.0,16.33,16.33,16.2887,16.2887,10800.0
2007-07-10 14:00:00,27.64,27.66,27.62,27.64,7100.0,16.2946,16.3064,16.2828,16.2946,7100.0
2007-07-10 14:10:00,27.65,27.67,27.63,27.67,6400.0,16.3005,16.3123,16.2887,16.3123,6400.0
2007-07-10 14:20:00,27.68,27.7,27.62,27.62,4700.0,16.3182,16.33,16.2828,16.2828,4700.0
2007-07-10 14:30:00,27.63,27.65,27.63,27.64,4400.0,16.2887,16.3005,16.2887,16.2946,4400.0
2007-07-10 14:40:00,27.64,27.64,27.6,27.6,5600.0,16.2946,16.2946,16.271,16.271,5600.0
2007-07-10 14:50:00,27.6,27.61,27.58,27.58,6000.0,16.271,16.2769,16.2593,16.2593,6000.0
2007-07-10 15:00:00,27.59,27.61,27.55,27.56,7400.0,16.2651,16.2769,16.2416,16.2475,7400.0
2007-07-10 15:10:00,27.57,27.6,27.55,27.59,6000.0,16.2534,16.271,16.2416,16.2651,6000.0
2007-07-10 15:20:00,27.59,27.6,27.56,27.58,10000.0,16.2651,16.271,16.2475,16.2593,10000.0
2007-07-10 15:30:00,27.57,27.59,27.55,27.56,8100.0,16.2534,16.2651,16.2416,16.2475,8100.0
2007-07-10 15:40:00,27.55,27.56,27.52,27.53,9600.0,16.2416,16.2475,16.2239,16.2298,9600.0
2007-07-10 15:50:00,27.53,27.55,27.46,27.48,22700.0,16.2298,16.2416,16.1885,16.2003,22700.0
2007-07-11 09:30:00,27.51,27.51,27.31,27.42,14100.0,16.218,16.218,16.1001,16.1649,14100.0
2007-07-11 09:40:00,27.42,27.43,27.39,27.43,8700.0,16.1649,16.1708,16.1472,16.1708,8700.0
2007-07-11 09:50:00,27.41,27.41,27.25,27.35,17000.0,16.159,16.159,16.0647,16.1237,17000.0
2007-07-11 10:00:00,27.35,27.37,27.23,27.34,12600.0,16.1237,16.1354,16.0529,16.1178,12600.0
2007-07-11 10:10:00,27.32,27.38,27.31,27.38,15000.0,16.106,16.1413,16.1001,16.1413,15000.0
2007-07-11 10:20:00,27.38,27.41,27.34,27.39,12400.0,16.1413,16.159,16.1178,16.1472,12400.0
2007-07-11 10:30:00,27.42,27.42,27.33,27.33,11200.0,16.1649,16.1649,16.1119,16.1119,11200.0
2007-07-11 10:40:00,27.32,27.34,27.3,27.3,8800.0,16.106,16.1178,16.0942,16.0942,8800.0
2007-07-11 10:50:00,27.32,27.33,27.3,27.3,7400.0,16.106,16.1119,16.0942,16.0942,7400.0
2007-07-11 11:00:00,27.31,27.37,27.31,27.36,7700.0,16.1001,16.1354,16.1001,16.1296,7700.0
2007-07-11 11:10:00,27.37,27.38,27.36,27.37,9000.0,16.1354,16.1413,16.1296,16.1354,9000.0
2007-07-11 11:20:00,27.36,27.36,27.33,27.34,25000.0,16.1296,16.1296,16.1119,16.1178,25000.0
2007-07-11 11:30:00,27.34,27.36,27.33,27.34,12100.0,16.1178,16.1296,16.1119,16.1178,12100.0
2007-07-11 11:40:00,27.34,27.34,27.31,27.32,7000.0,16.1178,16.1178,16.1001,16.106,7000.0
2007-07-11 11:50:00,27.33,27.33,27.31,27.32,6700.0,16.1119,16.1119,16.1001,16.106,6700.0
2007-07-11 12:00:00,27.32,27.34,27.31,27.33,6500.0,16.106,16.1178,16.1001,16.1119,6500.0
2007-07-11 12:10:00,27.32,27.34,27.31,27.31,8100.0,16.106,16.1178,16.1001,16.1001,8100.0
2007-07-11 12:20:00,27.32,27.32,27.29,27.3,7200.0,16.106,16.106,16.0883,16.0942,7200.0
2007-07-11 12:30:00,27.31,27.34,27.31,27.33,6800.0,16.1001,16.1178,16.1001,16.1119,6800.0
2007-07-11 12:40:00,27.34,27.34,27.3,27.3,4900.0,16.1178,16.1178,16.0942,16.0942,4900.0
2007-07-11 12:50:00,27.3,27.31,27.29,27.29,6200.0,16.0942,16.1001,16.0883,16.0883,6200.0
2007-07-11 13:00:00,27.29,27.32,27.29,27.31,5200.0,16.0883,16.106,16.0883,16.1001,5200.0
2007-07-11 13:10:00,27.31,27.33,27.3,27.33,11800.0,16.1001,16.1119,16.0942,16.1119,11800.0
2007-07-11 13:20:00,27.32,27.33,27.31,27.31,6400.0,16.106,16.1119,16.1001,16.1001,6400.0
2007-07-11 13:30:00,27.32,27.36,27.31,27.36,9300.0,16.106,16.1296,16.1001,16.1296,9300.0
2007-07-11 13:40:00,27.35,27.36,27.33,27.35,10800.0,16.1237,16.1296,16.1119,16.1237,10800.0
2007-07-11 13:50:00,27.35,27.36,27.29,27.29,12400.0,16.1237,16.1296,16.0883,16.0883,12400.0
2007-07-11 14:00:00,27.29,27.31,27.26,27.28,9000.0,16.0883,16.1001,16.0706,16.0824,9000.0
2007-07-11 14:10:00,27.27,27.38,27.25,27.38,11700.0,16.0765,16.1413,16.0647,16.1413,11700.0
2007-07-11 14:20:00,27.38,27.42,27.36,27.42,9300.0,16.1413,16.1649,16.1296,16.1649,9300.0
2007-07-11 14:30:00,27.42,27.42,27.35,27.42,15100.0,16.1649,16.1649,16.1237,16.1649,15100.0
2007-07-11 14:40:00,27.4,27.42,27.38,27.4,9700.0,16.1531,16.1649,16.1413,16.1531,9700.0
2007-07-11 14:50:00,27.4,27.42,27.35,27.4,11900.0,16.1531,16.1649,16.1237,16.1531,11900.0
2007-07-11 15:00:00,27.4,27.43,27.37,27.43,12200.0,16.1531,16.1708,16.1354,16.1708,12200.0
2007-07-11 15:10:00,27.42,27.45,27.41,27.44,10000.0,16.1649,16.1826,16.159,16.1767,10000.0
2007-07-11 15:20:00,27.45,27.47,27.42,27.46,11900.0,16.1826,16.1944,16.1649,16.1885,11900.0
2007-07-11 15:30:00,27.46,27.47,27.42,27.46,13400.0,16.1885,16.1944,16.1649,16.1885,13400.0
2007-07-11 15:40:00,27.45,27.47,27.44,27.47,16100.0,16.1826,16.1944,16.1767,16.1944,16100.0
2007-07-11 15:50:00,27.46,27.5,27.46,27.5,24400.0,16.1885,16.2121,16.1885,16.2121,24400.0
2007-07-12 09:30:00,27.6,27.62,27.5,27.59,11000.0,16.271,16.2828,16.2121,16.2651,11000.0
2007-07-12 09:40:00,27.6,27.81,27.59,27.8,9900.0,16.271,16.3948,16.2651,16.3889,9900.0
2007-07-12 09:50:00,27.8,27.85,27.8,27.83,8600.0,16.3889,16.4184,16.3889,16.4066,8600.0
2007-07-12 10:00:00,27.84,27.86,27.81,27.82,9300.0,16.4125,16.4243,16.3948,16.4007,9300.0
2007-07-12 10:10:00,27.81,27.83,27.79,27.82,7100.0,16.3948,16.4066,16.3831,16.4007,7100.0
2007-07-12 10:20:00,27.82,27.83,27.81,27.82,5700.0,16.4007,16.4066,16.3948,16.4007,5700.0
2007-07-12 10:30:00,27.82,27.83,27.8,27.81,14000.0,16.4007,16.4066,16.3889,16.3948,14000.0
2007-07-12 10:40:00,27.8,27.8,27.78,27.78,8700.0,16.3889,16.3889,16.3772,16.3772,8700.0
2007-07-12 10:50:00,27.8,27.84,27.8,27.82,9700.0,16.3889,16.4125,16.3889,16.4007,9700.0
2007-07-12 11:00:00,27.82,27.83,27.77,27.78,11200.0,16.4007,16.4066,16.3713,16.3772,11200.0
2007-07-12 11:10:00,27.77,27.77,27.72,27.76,15400.0,16.3713,16.3713,16.3418,16.3654,15400.0
2007-07-12 11:20:00,27.76,27.79,27.72,27.78,22200.0,16.3654,16.3831,16.3418,16.3772,22200.0
2007-07-12 11:30:00,27.78,27.83,27.77,27.83,6900.0,16.3772,16.4066,16.3713,16.4066,6900.0
2007-07-12 11:40:00,27.83,27.84,27.81,27.81,8700.0,16.4066,16.4125,16.3948,16.3948,8700.0
2007-07-12 11:50:00,27.82,27.84,27.81,27.84,5700.0,16.4007,16.4125,16.3948,16.4125,5700.0
2007-07-12 12:00:00,27.84,27.92,27.84,27.92,10800.0,16.4125,16.4597,16.4125,16.4597,10800.0
2007-07-12 12:10:00,27.91,27.98,27.91,27.95,9700.0,16.4538,16.4951,16.4538,16.4774,9700.0
2007-07-12 12:20:00,27.95,28.01,27.95,28.01,7500.0,16.4774,16.5127,16.4774,16.5127,7500.0
2007-07-12 12:30:00,28.01,28.03,27.99,28.0,7700.0,16.5127,16.5245,16.501,16.5069,7700.0
2007-07-12 12:40:00,28.01,28.01,27.99,28.0,3300.0,16.5127,16.5127,16.501,16.5069,3300.0
2007-07-12 12:50:00,28.01,28.01,27.99,28.01,3400.0,16.5127,16.5127,16.501,16.5127,3400.0
2007-07-12 13:00:00,28.01,28.04,28.0,28.02,11100.0,16.5127,16.5304,16.5069,16.5186,11100.0
2007-07-12 13:10:00,28.0,28.01,27.98,27.99,4100.0,16.5069,16.5127,16.4951,16.501,4100.0
2007-07-12 13:20:00,27.99,28.0,27.98,28.0,2100.0,16.501,16.5069,16.4951,16.5069,2100.0
2007-07-12 13:30:00,27.99,28.0,27.96,27.97,5300.0,16.501,16.5069,16.4833,16.4892,5300.0
2007-07-12 13:40:00,27.98,28.0,27.97,27.98,5200.0,16.4951,16.5069,16.4892,16.4951,5200.0
2007-07-12 13:50:00,27.98,27.99,27.93,27.98,12400.0,16.4951,16.501,16.4656,16.4951,12400.0
2007-07-12 14:00:00,27.98,27.98,27.89,27.92,9000.0,16.4951,16.4951,16.442,16.4597,9000.0
2007-07-12 14:10:00,27.93,27.94,27.87,27.87,7200.0,16.4656,16.4715,16.4302,16.4302,7200.0
2007-07-12 14:20:00,27.87,27.88,27.87,27.88,3800.0,16.4302,16.4361,16.4302,16.4361,3800.0
2007-07-12 14:30:00,27.88,27.89,27.88,27.89,11800.0,16.4361,16.442,16.4361,16.442,11800.0
2007-07-12 14:40:00,27.9,27.92,27.84,27.92,29300.0,16.4479,16.4597,16.4125,16.4597,29300.0
2007-07-12 14:50:00,27.92,27.95,27.91,27.92,9100.0,16.4597,16.4774,16.4538,16.4597,9100.0
2007-07-12 15:00:00,27.93,27.94,27.9,27.92,8300.0,16.4656,16.4715,16.4479,16.4597,8300.0
2007-07-12 15:10:00,27.91,27.93,27.9,27.92,13400.0,16.4538,16.4656,16.4479,16.4597,13400.0
2007-07-12 15:20:00,27.93,27.93,27.89,27.91,33100.0,16.4656,16.4656,16.442,16.4538,33100.0
2007-07-12 15:30:00,27.91,27.95,27.91,27.94,16500.0,16.4538,16.4774,16.4538,16.4715,16500.0
2007-07-12 15:40:00,27.95,27.97,27.91,27.91,19300.0,16.4774,16.4892,16.4538,16.4538,19300.0
2007-07-12 15:50:00,27.91,28.0,27.91,27.97,37800.0,16.4538,16.5069,16.4538,16.4892,37800.0
2007-07-13 09:30:00,28.03,28.03,27.85,27.98,5000.0,16.5245,16.5245,16.4184,16.4951,5000.0
2007-07-13 09:40:00,27.99,28.0,27.94,27.99,3000.0,16.501,16.5069,16.4715,16.501,3000.0
2007-07-13 09:50:00,27.97,27.98,27.95,27.96,3200.0,16.4892,16.4951,16.4774,16.4833,3200.0
2007-07-13 10:00:00,27.97,28.0,27.97,28.0,10200.0,16.4892,16.5069,16.4892,16.5069,10200.0
2007-07-13 10:10:00,27.99,28.08,27.98,28.07,17300.0,16.501,16.554,16.4951,16.5481,17300.0
2007-07-13 10:20:00,28.07,28.08,27.98,27.99,11300.0,16.5481,16.554,16.4951,16.501,11300.0
2007-07-13 10:30:00,28.01,28.02,27.99,28.01,2700.0,16.5127,16.5186,16.501,16.5127,2700.0
2007-07-13 10:40:00,28.01,28.04,27.99,28.02,11100.0,16.5127,16.5304,16.501,16.5186,11100.0
2007-07-13 10:50:00,28.01,28.01,27.97,27.98,3200.0,16.5127,16.5127,16.4892,16.4951,3200.0
2007-07-13 11:00:00,27.98,27.99,27.97,27.98,3800.0,16.4951,16.501,16.4892,16.4951,3800.0
2007-07-13 11:10:00,27.98,27.98,27.94,27.95,4500.0,16.4951,16.4951,16.4715,16.4774,4500.0
2007-07-13 11:20:00,27.95,27.98,27.83,27.96,22300.0,16.4774,16.4951,16.4066,16.4833,22300.0
2007-07-13 11:30:00,27.95,27.95,27.92,27.93,3100.0,16.4774,16.4774,16.4597,16.4656,3100.0
2007-07-13 11:40:00,27.93,27.96,27.93,27.96,4600.0,16.4656,16.4833,16.4656,16.4833,4600.0
2007-07-13 11:50:00,27.96,28.02,27.95,28.0,8400.0,16.4833,16.5186,16.4774,16.5069,8400.0
2007-07-13 12:00:00,28.01,28.09,28.0,28.09,21400.0,16.5127,16.5599,16.5069,16.5599,21400.0
2007-07-13 12:10:00,28.11,28.11,28.09,28.11,7100.0,16.5717,16.5717,16.5599,16.5717,7100.0
2007-07-13 12:20:00,28.11,28.12,28.1,28.1,2600.0,16.5717,16.5776,16.5658,16.5658,2600.0
2007-07-13 12:30:00,28.1,28.1,28.08,28.1,5300.0,16.5658,16.5658,16.554,16.5658,5300.0
2007-07-13 12:40:00,28.09,28.1,28.07,28.07,4700.0,16.5599,16.5658,16.5481,16.5481,4700.0
2007-07-13 12:50:00,28.07,28.07,28.06,28.06,3600.0,16.5481,16.5481,16.5422,16.5422,3600.0
2007-07-13 13:00:00,28.06,28.06,28.04,28.04,2500.0,16.5422,16.5422,16.5304,16.5304,2500.0
2007-07-13 13:10:00,28.04,28.04,28.02,28.03,2400.0,16.5304,16.5304,16.5186,16.5245,2400.0
2007-07-13 13:20:00,28.03,28.05,28.01,28.04,4500.0,16.5245,16.5363,16.5127,16.5304,4500.0
2007-07-13 13:30:00,28.04,28.05,28.01,28.03,7200.0,16.5304,16.5363,16.5127,16.5245,7200.0
2007-07-13 13:40:00,28.02,28.02,28.0,28.02,5800.0,16.5186,16.5186,16.5069,16.5186,5800.0
2007-07-13 13:50:00,28.02,28.03,28.02,28.03,2500.0,16.5186,16.5245,16.5186,16.5245,2500.0
2007-07-13 14:00:00,28.02,28.03,28.01,28.01,4000.0,16.5186,16.5245,16.5127,16.5127,4000.0
2007-07-13 14:10:00,28.01,28.02,27.97,28.0,10200.0,16.5127,16.5186,16.4892,16.5069,10200.0
2007-07-13 14:20:00,28.0,28.0,27.98,28.0,3800.0,16.5069,16.5069,16.4951,16.5069,3800.0
2007-07-13 14:30:00,28.0,28.0,27.98,27.99,4600.0,16.5069,16.5069,16.4951,16.501,4600.0
2007-07-13 14:40:00,28.0,28.0,27.99,28.0,4500.0,16.5069,16.5069,16.501,16.5069,4500.0
2007-07-13 14:50:00,27.99,28.0,27.99,28.0,4900.0,16.501,16.5069,16.501,16.5069,4900.0
2007-07-13 15:00:00,27.99,28.0,27.99,28.0,7700.0,16.501,16.5069,16.501,16.5069,7700.0
2007-07-13 15:10:00,27.99,28.01,27.99,28.0,14900.0,16.501,16.5127,16.501,16.5069,14900.0
2007-07-13 15:20:00,28.0,28.02,27.99,28.01,9700.0,16.5069,16.5186,16.501,16.5127,9700.0
2007-07-13 15:30:00,28.02,28.02,28.01,28.02,6200.0,16.5186,16.5186,16.5127,16.5186,6200.0
2007-07-13 15:40:00,28.02,28.03,28.0,28.01,14900.0,16.5186,16.5245,16.5069,16.5127,14900.0
2007-07-13 15:50:00,28.02,28.04,28.01,28.02,15100.0,16.5186,16.5304,16.5127,16.5186,15100.0
2007-07-16 09:30:00,27.93,27.95,27.72,27.94,7900.0,16.4656,16.4774,16.3418,16.4715,7900.0
2007-07-16 09:40:00,27.95,27.99,27.92,27.96,4600.0,16.4774,16.501,16.4597,16.4833,4600.0
2007-07-16 09:50:00,27.94,27.94,27.84,27.89,5200.0,16.4715,16.4715,16.4125,16.442,5200.0
2007-07-16 10:00:00,27.89,27.94,27.83,27.94,6400.0,16.442,16.4715,16.4066,16.4715,6400.0
2007-07-16 10:10:00,27.93,27.94,27.92,27.93,4100.0,16.4656,16.4715,16.4597,16.4656,4100.0
2007-07-16 10:20:00,27.92,27.93,27.87,27.88,8700.0,16.4597,16.4656,16.4302,16.4361,8700.0
2007-07-16 10:30:00,27.88,27.97,27.88,27.92,13400.0,16.4361,16.4892,16.4361,16.4597,13400.0
2007-07-16 10:40:00,27.91,27.94,27.91,27.91,4100.0,16.4538,16.4715,16.4538,16.4538,4100.0
2007-07-16 10:50:00,27.91,27.94,27.89,27.93,3600.0,16.4538,16.4715,16.442,16.4656,3600.0
2007-07-16 11:00:00,27.92,27.92,27.87,27.91,4100.0,16.4597,16.4597,16.4302,16.4538,4100.0
2007-07-16 11:10:00,27.92,27.95,27.92,27.95,1400.0,16.4597,16.4774,16.4597,16.4774,1400.0
2007-07-16 11:20:00,27.95,27.95,27.89,27.89,9200.0,16.4774,16.4774,16.442,16.442,9200.0
2007-07-16 11:30:00,27.9,27.92,27.9,27.92,3500.0,16.4479,16.4597,16.4479,16.4597,3500.0
2007-07-16 11:40:00,27.92,27.96,27.92,27.96,2000.0,16.4597,16.4833,16.4597,16.4833,2000.0
2007-07-16 11:50:00,27.95,27.96,27.91,27.91,8400.0,16.4774,16.4833,16.4538,16.4538,8400.0
2007-07-16 12:00:00,27.91,27.92,27.87,27.88,5700.0,16.4538,16.4597,16.4302,16.4361,5700.0
2007-07-16 12:10:00,27.88,27.9,27.87,27.89,3900.0,16.4361,16.4479,16.4302,16.442,3900.0
2007-07-16 12:20:00,27.9,27.9,27.88,27.89,5000.0,16.4479,16.4479,16.4361,16.442,5000.0
2007-07-16 12:30:00,27.9,27.93,27.89,27.92,3000.0,16.4479,16.4656,16.442,16.4597,3000.0
2007-07-16 12:40:00,27.93,27.96,27.93,27.96,13500.0,16.4656,16.4833,16.4656,16.4833,13500.0
2007-07-16 12:50:00,27.96,27.98,27.92,27.93,13600.0,16.4833,16.4951,16.4597,16.4656,13600.0
2007-07-16 13:00:00,27.92,27.95,27.91,27.91,5000.0,16.4597,16.4774,16.4538,16.4538,5000.0
2007-07-16 13:10:00,27.91,27.93,27.85,27.88,12900.0,16.4538,16.4656,16.4184,16.4361,12900.0
2007-07-16 13:20:00,27.88,27.89,27.86,27.88,4200.0,16.4361,16.442,16.4243,16.4361,4200.0
2007-07-16 13:30:00,27.87,27.87,27.84,27.87,4800.0,16.4302,16.4302,16.4125,16.4302,4800.0
2007-07-16 13:40:00,27.87,27.89,27.87,27.88,7200.0,16.4302,16.442,16.4302,16.4361,7200.0
2007-07-16 13:50:00,27.9,27.93,27.85,27.89,17600.0,16.4479,16.4656,16.4184,16.442,17600.0
2007-07-16 14:00:00,27.89,27.93,27.89,27.93,5800.0,16.442,16.4656,16.442,16.4656,5800.0
2007-07-16 14:10:00,27.93,27.98,27.92,27.96,18400.0,16.4656,16.4951,16.4597,16.4833,18400.0
2007-07-16 14:20:00,27.95,27.98,27.95,27.98,9100.0,16.4774,16.4951,16.4774,16.4951,9100.0
2007-07-16 14:30:00,27.98,27.98,27.94,27.96,22900.0,16.4951,16.4951,16.4715,16.4833,22900.0
2007-07-16 14:40:00,27.96,27.97,27.94,27.95,27700.0,16.4833,16.4892,16.4715,16.4774,27700.0
2007-07-16 14:50:00,27.94,27.95,27.94,27.95,8100.0,16.4715,16.4774,16.4715,16.4774,8100.0
2007-07-16 15:00:00,27.95,27.95,27.93,27.93,14100.0,16.4774,16.4774,16.4656,16.4656,14100.0
2007-07-16 15:10:00,27.93,27.94,27.93,27.94,15400.0,16.4656,16.4715,16.4656,16.4715,15400.0
2007-07-16 15:20:00,27.94,27.95,27.93,27.95,12400.0,16.4715,16.4774,16.4656,16.4774,12400.0
2007-07-16 15:30:00,27.95,27.95,27.92,27.93,30500.0,16.4774,16.4774,16.4597,16.4656,30500.0
2007-07-16 15:40:00,27.94,27.96,27.93,27.95,24100.0,16.4715,16.4833,16.4656,16.4774,24100.0
2007-07-16 15:50:00,27.95,27.95,27.9,27.9,55700.0,16.4774,16.4774,16.4479,16.4479,55700.0
2007-07-17 09:30:00,27.89,27.9,27.8,27.86,6400.0,16.442,16.4479,16.3889,16.4243,6400.0
2007-07-17 09:40:00,27.9,28.01,27.88,27.99,5800.0,16.4479,16.5127,16.4361,16.501,5800.0
2007-07-17 09:50:00,27.99,28.03,27.96,27.96,5700.0,16.501,16.5245,16.4833,16.4833,5700.0
2007-07-17 10:00:00,27.98,28.07,27.96,28.07,8900.0,16.4951,16.5481,16.4833,16.5481,8900.0
2007-07-17 10:10:00,28.06,28.12,28.06,28.11,8600.0,16.5422,16.5776,16.5422,16.5717,8600.0
2007-07-17 10:20:00,28.12,28.13,28.11,28.12,6400.0,16.5776,16.5835,16.5717,16.5776,6400.0
2007-07-17 10:30:00,28.13,28.13,28.1,28.11,8100.0,16.5835,16.5835,16.5658,16.5717,8100.0
2007-07-17 10:40:00,28.1,28.14,28.09,28.12,10600.0,16.5658,16.5894,16.5599,16.5776,10600.0
2007-07-17 10:50:00,28.13,28.16,28.12,28.16,11300.0,16.5835,16.6012,16.5776,16.6012,11300.0
2007-07-17 11:00:00,28.16,28.16,28.11,28.13,14700.0,16.6012,16.6012,16.5717,16.5835,14700.0
2007-07-17 11:10:00,28.13,28.13,28.09,28.09,6400.0,16.5835,16.5835,16.5599,16.5599,6400.0
2007-07-17 11:20:00,28.08,28.09,28.05,28.07,3600.0,16.554,16.5599,16.5363,16.5481,3600.0
2007-07-17 11:30:00,28.08,28.09,28.07,28.09,7200.0,16.554,16.5599,16.5481,16.5599,7200.0
2007-07-17 11:40:00,28.09,28.09,28.08,28.08,2400.0,16.5599,16.5599,16.554,16.554,2400.0
2007-07-17 11:50:00,28.08,28.08,28.07,28.08,6000.0,16.554,16.554,16.5481,16.554,6000.0
2007-07-17 12:00:00,28.07,28.08,28.07,28.07,3000.0,16.5481,16.554,16.5481,16.5481,3000.0
2007-07-17 12:10:00,28.08,28.08,28.06,28.06,5000.0,16.554,16.554,16.5422,16.5422,5000.0
2007-07-17 12:20:00,28.05,28.05,28.02,28.04,3900.0,16.5363,16.5363,16.5186,16.5304,3900.0
2007-07-17 12:30:00,28.03,28.03,27.99,27.99,7000.0,16.5245,16.5245,16.501,16.501,7000.0
2007-07-17 12:40:00,28.0,28.0,27.99,27.99,2700.0,16.5069,16.5069,16.501,16.501,2700.0
2007-07-17 12:50:00,28.0,28.0,27.97,27.98,2700.0,16.5069,16.5069,16.4892,16.4951,2700.0
2007-07-17 13:00:00,27.97,27.97,27.96,27.96,6600.0,16.4892,16.4892,16.4833,16.4833,6600.0
2007-07-17 13:10:00,27.97,27.97,27.93,27.96,4300.0,16.4892,16.4892,16.4656,16.4833,4300.0
2007-07-17 13:20:00,27.96,27.96,27.95,27.95,2800.0,16.4833,16.4833,16.4774,16.4774,2800.0
2007-07-17 13:30:00,27.95,27.98,27.91,27.97,18800.0,16.4774,16.4951,16.4538,16.4892,18800.0
2007-07-17 13:40:00,27.97,27.99,27.97,27.98,7100.0,16.4892,16.501,16.4892,16.4951,7100.0
2007-07-17 13:50:00,27.98,27.99,27.97,27.99,5900.0,16.4951,16.501,16.4892,16.501,5900.0
2007-07-17 14:00:00,27.99,27.99,27.94,27.97,5500.0,16.501,16.501,16.4715,16.4892,5500.0
2007-07-17 14:10:00,27.97,28.01,27.96,27.97,7200.0,16.4892,16.5127,16.4833,16.4892,7200.0
2007-07-17 14:20:00,27.98,27.98,27.96,27.97,3300.0,16.4951,16.4951,16.4833,16.4892,3300.0
2007-07-17 14:30:00,27.98,27.99,27.97,27.99,7700.0,16.4951,16.501,16.4892,16.501,7700.0
2007-07-17 14:40:00,27.99,28.0,27.96,27.96,5600.0,16.501,16.5069,16.4833,16.4833,5600.0
2007-07-17 14:50:00,27.97,27.97,27.91,27.92,15600.0,16.4892,16.4892,16.4538,16.4597,15600.0
2007-07-17 15:00:00,27.91,27.93,27.91,27.91,9700.0,16.4538,16.4656,16.4538,16.4538,9700.0
2007-07-17 15:10:00,27.91,27.91,27.88,27.88,14800.0,16.4538,16.4538,16.4361,16.4361,14800.0
2007-07-17 15:20:00,27.88,27.89,27.84,27.87,14100.0,16.4361,16.442,16.4125,16.4302,14100.0
2007-07-17 15:30:00,27.86,27.87,27.83,27.85,11600.0,16.4243,16.4302,16.4066,16.4184,11600.0
2007-07-17 15:40:00,27.85,27.85,27.81,27.82,7900.0,16.4184,16.4184,16.3948,16.4007,7900.0
2007-07-17 15:50:00,27.81,27.84,27.79,27.83,15200.0,16.3948,16.4125,16.3831,16.4066,15200.0
2007-07-18 09:30:00,27.49,27.55,27.48,27.49,29700.0,16.2062,16.2416,16.2003,16.2062,29700.0
2007-07-18 09:40:00,27.49,27.66,27.48,27.64,20200.0,16.2062,16.3064,16.2003,16.2946,20200.0
2007-07-18 09:50:00,27.6,27.64,27.55,27.56,5200.0,16.271,16.2946,16.2416,16.2475,5200.0
2007-07-18 10:00:00,27.57,27.68,27.49,27.49,36600.0,16.2534,16.3182,16.2062,16.2062,36600.0
2007-07-18 10:10:00,27.49,27.49,27.44,27.47,12000.0,16.2062,16.2062,16.1767,16.1944,12000.0
2007-07-18 10:20:00,27.49,27.52,27.46,27.47,36100.0,16.2062,16.2239,16.1885,16.1944,36100.0
2007-07-18 10:30:00,27.48,27.51,27.46,27.49,14000.0,16.2003,16.218,16.1885,16.2062,14000.0
2007-07-18 10:40:00,27.49,27.49,27.41,27.41,16500.0,16.2062,16.2062,16.159,16.159,16500.0
2007-07-18 10:50:00,27.42,27.48,27.42,27.45,12700.0,16.1649,16.2003,16.1649,16.1826,12700.0
2007-07-18 11:00:00,27.46,27.48,27.43,27.45,10100.0,16.1885,16.2003,16.1708,16.1826,10100.0
2007-07-18 11:10:00,27.44,27.46,27.42,27.42,10900.0,16.1767,16.1885,16.1649,16.1649,10900.0
2007-07-18 11:20:00,27.42,27.42,27.35,27.35,23600.0,16.1649,16.1649,16.1237,16.1237,23600.0
2007-07-18 11:30:00,27.37,27.38,27.31,27.34,24700.0,16.1354,16.1413,16.1001,16.1178,24700.0
2007-07-18 11:40:00,27.35,27.37,27.34,27.36,4000.0,16.1237,16.1354,16.1178,16.1296,4000.0
2007-07-18 11:50:00,27.37,27.37,27.34,27.34,5300.0,16.1354,16.1354,16.1178,16.1178,5300.0
2007-07-18 12:00:00,27.35,27.37,27.32,27.36,7600.0,16.1237,16.1354,16.106,16.1296,7600.0
2007-07-18 12:10:00,27.36,27.4,27.32,27.32,15000.0,16.1296,16.1531,16.106,16.106,15000.0
2007-07-18 12:20:00,27.34,27.35,27.28,27.32,14400.0,16.1178,16.1237,16.0824,16.106,14400.0
2007-07-18 12:30:00,27.33,27.38,27.33,27.37,4800.0,16.1119,16.1413,16.1119,16.1354,4800.0
2007-07-18 12:40:00,27.36,27.39,27.36,27.39,16200.0,16.1296,16.1472,16.1296,16.1472,16200.0
2007-07-18 12:50:00,27.4,27.41,27.38,27.38,9000.0,16.1531,16.159,16.1413,16.1413,9000.0
2007-07-18 13:00:00,27.39,27.39,27.36,27.37,7300.0,16.1472,16.1472,16.1296,16.1354,7300.0
2007-07-18 13:10:00,27.36,27.38,27.34,27.37,10000.0,16.1296,16.1413,16.1178,16.1354,10000.0
2007-07-18 13:20:00,27.38,27.4,27.38,27.38,5000.0,16.1413,16.1531,16.1413,16.1413,5000.0
2007-07-18 13:30:00,27.38,27.43,27.36,27.43,7400.0,16.1413,16.1708,16.1296,16.1708,7400.0
2007-07-18 13:40:00,27.43,27.44,27.4,27.44,9800.0,16.1708,16.1767,16.1531,16.1767,9800.0
2007-07-18 13:50:00,27.44,27.44,27.37,27.38,10900.0,16.1767,16.1767,16.1354,16.1413,10900.0
2007-07-18 14:00:00,27.39,27.4,27.39,27.39,7300.0,16.1472,16.1531,16.1472,16.1472,7300.0
2007-07-18 14:10:00,27.4,27.42,27.34,27.35,14400.0,16.1531,16.1649,16.1178,16.1237,14400.0
2007-07-18 14:20:00,27.36,27.36,27.32,27.32,7300.0,16.1296,16.1296,16.106,16.106,7300.0
2007-07-18 14:30:00,27.32,27.36,27.3,27.32,13600.0,16.106,16.1296,16.0942,16.106,13600.0
2007-07-18 14:40:00,27.33,27.33,27.3,27.31,9400.0,16.1119,16.1119,16.0942,16.1001,9400.0
2007-07-18 14:50:00,27.32,27.39,27.3,27.37,6800.0,16.106,16.1472,16.0942,16.1354,6800.0
2007-07-18 15:00:00,27.36,27.36,27.31,27.31,9000.0,16.1296,16.1296,16.1001,16.1001,9000.0
2007-07-18 15:10:00,27.31,27.33,27.27,27.32,16400.0,16.1001,16.1119,16.0765,16.106,16400.0
2007-07-18 15:20:00,27.32,27.36,27.31,27.34,29900.0,16.106,16.1296,16.1001,16.1178,29900.0
2007-07-18 15:30:00,27.34,27.43,27.33,27.39,16700.0,16.1178,16.1708,16.1119,16.1472,16700.0
2007-07-18 15:40:00,27.4,27.45,27.39,27.45,20100.0,16.1531,16.1826,16.1472,16.1826,20100.0
2007-07-18 15:50:00,27.46,27.48,27.4,27.42,45100.0,16.1885,16.2003,16.1531,16.1649,45100.0
2007-07-19 09:30:00,27.51,27.68,27.38,27.59,17700.0,16.218,16.3182,16.1413,16.2651,17700.0
2007-07-19 09:40:00,27.59,27.64,27.52,27.56,5300.0,16.2651,16.2946,16.2239,16.2475,5300.0
2007-07-19 09:50:00,27.53,27.53,27.47,27.47,7300.0,16.2298,16.2298,16.1944,16.1944,7300.0
2007-07-19 10:00:00,27.46,27.48,27.41,27.45,10000.0,16.1885,16.2003,16.159,16.1826,10000.0
2007-07-19 10:10:00,27.45,27.45,27.4,27.41,7100.0,16.1826,16.1826,16.1531,16.159,7100.0
2007-07-19 10:20:00,27.42,27.45,27.39,27.44,11400.0,16.1649,16.1826,16.1472,16.1767,11400.0
2007-07-19 10:30:00,27.44,27.45,27.41,27.41,12400.0,16.1767,16.1826,16.159,16.159,12400.0
2007-07-19 10:40:00,27.41,27.44,27.34,27.38,12000.0,16.159,16.1767,16.1178,16.1413,12000.0
2007-07-19 10:50:00,27.38,27.4,27.32,27.38,13600.0,16.1413,16.1531,16.106,16.1413,13600.0
2007-07-19 11:00:00,27.39,27.46,27.38,27.45,12200.0,16.1472,16.1885,16.1413,16.1826,12200.0
2007-07-19 11:10:00,27.45,27.46,27.39,27.44,9600.0,16.1826,16.1885,16.1472,16.1767,9600.0
2007-07-19 11:20:00,27.45,27.45,27.35,27.35,14600.0,16.1826,16.1826,16.1237,16.1237,14600.0
2007-07-19 11:30:00,27.35,27.37,27.33,27.36,15600.0,16.1237,16.1354,16.1119,16.1296,15600.0
2007-07-19 11:40:00,27.37,27.4,27.35,27.37,9200.0,16.1354,16.1531,16.1237,16.1354,9200.0
2007-07-19 11:50:00,27.37,27.39,27.37,27.39,4700.0,16.1354,16.1472,16.1354,16.1472,4700.0
2007-07-19 12:00:00,27.4,27.41,27.33,27.41,8100.0,16.1531,16.159,16.1119,16.159,8100.0
2007-07-19 12:10:00,27.4,27.42,27.4,27.41,5000.0,16.1531,16.1649,16.1531,16.159,5000.0
2007-07-19 12:20:00,27.42,27.46,27.4,27.4,7200.0,16.1649,16.1885,16.1531,16.1531,7200.0
2007-07-19 12:30:00,27.4,27.44,27.4,27.44,5400.0,16.1531,16.1767,16.1531,16.1767,5400.0
2007-07-19 12:40:00,27.44,27.47,27.44,27.45,7000.0,16.1767,16.1944,16.1767,16.1826,7000.0
2007-07-19 12:50:00,27.45,27.47,27.43,27.45,5000.0,16.1826,16.1944,16.1708,16.1826,5000.0
2007-07-19 13:00:00,27.46,27.46,27.42,27.44,6100.0,16.1885,16.1885,16.1649,16.1767,6100.0
2007-07-19 13:10:00,27.44,27.45,27.42,27.45,5500.0,16.1767,16.1826,16.1649,16.1826,5500.0
2007-07-19 13:20:00,27.46,27.47,27.42,27.43,4600.0,16.1885,16.1944,16.1649,16.1708,4600.0
2007-07-19 13:30:00,27.44,27.46,27.43,27.46,4200.0,16.1767,16.1885,16.1708,16.1885,4200.0
2007-07-19 13:40:00,27.45,27.47,27.42,27.44,28000.0,16.1826,16.1944,16.1649,16.1767,28000.0
2007-07-19 13:50:00,27.43,27.47,27.42,27.43,8600.0,16.1708,16.1944,16.1649,16.1708,8600.0
2007-07-19 14:00:00,27.44,27.44,27.38,27.39,10600.0,16.1767,16.1767,16.1413,16.1472,10600.0
2007-07-19 14:10:00,27.42,27.43,27.38,27.43,8600.0,16.1649,16.1708,16.1413,16.1708,8600.0
2007-07-19 14:20:00,27.45,27.45,27.42,27.43,10900.0,16.1826,16.1826,16.1649,16.1708,10900.0
2007-07-19 14:30:00,27.41,27.45,27.39,27.4,17100.0,16.159,16.1826,16.1472,16.1531,17100.0
2007-07-19 14:40:00,27.41,27.43,27.4,27.43,5400.0,16.159,16.1708,16.1531,16.1708,5400.0
2007-07-19 14:50:00,27.43,27.43,27.38,27.38,7100.0,16.1708,16.1708,16.1413,16.1413,7100.0
2007-07-19 15:00:00,27.38,27.47,27.38,27.47,12700.0,16.1413,16.1944,16.1413,16.1944,12700.0
2007-07-19 15:10:00,27.46,27.46,27.37,27.38,17300.0,16.1885,16.1885,16.1354,16.1413,17300.0
2007-07-19 15:20:00,27.38,27.38,27.33,27.34,19000.0,16.1413,16.1413,16.1119,16.1178,19000.0
2007-07-19 15:30:00,27.35,27.43,27.34,27.4,25900.0,16.1237,16.1708,16.1178,16.1531,25900.0
2007-07-19 15:40:00,27.41,27.47,27.41,27.44,33200.0,16.159,16.1944,16.159,16.1767,33200.0
2007-07-19 15:50:00,27.44,27.45,27.4,27.44,24400.0,16.1767,16.1826,16.1531,16.1767,24400.0
2007-07-20 09:30:00,27.4,27.47,27.38,27.45,13400.0,16.1531,16.1944,16.1413,16.1826,13400.0
2007-07-20 09:40:00,27.46,27.5,27.42,27.44,7200.0,16.1885,16.2121,16.1649,16.1767,7200.0
2007-07-20 09:50:00,27.42,27.45,27.39,27.41,17600.0,16.1649,16.1826,16.1472,16.159,17600.0
2007-07-20 10:00:00,27.41,27.47,27.39,27.4,23300.0,16.159,16.1944,16.1472,16.1531,23300.0
2007-07-20 10:10:00,27.4,27.42,27.38,27.4,10100.0,16.1531,16.1649,16.1413,16.1531,10100.0
2007-07-20 10:20:00,27.41,27.44,27.39,27.43,9500.0,16.159,16.1767,16.1472,16.1708,9500.0
2007-07-20 10:30:00,27.44,27.5,27.4,27.45,16400.0,16.1767,16.2121,16.1531,16.1826,16400.0
2007-07-20 10:40:00,27.44,27.46,27.34,27.35,15900.0,16.1767,16.1885,16.1178,16.1237,15900.0
2007-07-20 10:50:00,27.36,27.41,27.35,27.39,7100.0,16.1296,16.159,16.1237,16.1472,7100.0
2007-07-20 11:00:00,27.38,27.39,27.34,27.39,5900.0,16.1413,16.1472,16.1178,16.1472,5900.0
2007-07-20 11:10:00,27.39,27.41,27.34,27.34,9100.0,16.1472,16.159,16.1178,16.1178,9100.0
2007-07-20 11:20:00,27.33,27.34,27.26,27.29,7600.0,16.1119,16.1178,16.0706,16.0883,7600.0
2007-07-20 11:30:00,27.26,27.28,27.2,27.2,10300.0,16.0706,16.0824,16.0352,16.0352,10300.0
2007-07-20 11:40:00,27.21,27.22,27.1,27.12,33400.0,16.0411,16.047,15.9763,15.9881,33400.0
2007-07-20 11:50:00,27.12,27.12,27.08,27.11,11900.0,15.9881,15.9881,15.9645,15.9822,11900.0
2007-07-20 12:00:00,27.09,27.13,26.98,27.13,33500.0,15.9704,15.994,15.9055,15.994,33500.0
2007-07-20 12:10:00,27.13,27.13,27.07,27.09,17100.0,15.994,15.994,15.9586,15.9704,17100.0
2007-07-20 12:20:00,27.08,27.21,27.08,27.21,14500.0,15.9645,16.0411,15.9645,16.0411,14500.0
2007-07-20 12:30:00,27.21,27.23,27.18,27.19,6700.0,16.0411,16.0529,16.0234,16.0293,6700.0
2007-07-20 12:40:00,27.2,27.24,27.18,27.22,11500.0,16.0352,16.0588,16.0234,16.047,11500.0
2007-07-20 12:50:00,27.2,27.23,27.16,27.17,9100.0,16.0352,16.0529,16.0116,16.0175,9100.0
2007-07-20 13:00:00,27.17,27.22,27.16,27.22,8800.0,16.0175,16.047,16.0116,16.047,8800.0
2007-07-20 13:10:00,27.22,27.26,27.2,27.26,7300.0,16.047,16.0706,16.0352,16.0706,7300.0
2007-07-20 13:20:00,27.25,27.25,27.15,27.17,19400.0,16.0647,16.0647,16.0058,16.0175,19400.0
2007-07-20 13:30:00,27.16,27.22,27.13,27.22,17200.0,16.0116,16.047,15.994,16.047,17200.0
2007-07-20 13:40:00,27.22,27.28,27.21,27.23,8200.0,16.047,16.0824,16.0411,16.0529,8200.0
2007-07-20 13:50:00,27.23,27.31,27.22,27.29,11200.0,16.0529,16.1001,16.047,16.0883,11200.0
2007-07-20 14:00:00,27.31,27.41,27.25,27.41,21000.0,16.1001,16.159,16.0647,16.159,21000.0
2007-07-20 14:10:00,27.4,27.42,27.37,27.38,26900.0,16.1531,16.1649,16.1354,16.1413,26900.0
2007-07-20 14:20:00,27.38,27.42,27.33,27.33,25100.0,16.1413,16.1649,16.1119,16.1119,25100.0
2007-07-20 14:30:00,27.33,27.36,27.24,27.27,24700.0,16.1119,16.1296,16.0588,16.0765,24700.0
2007-07-20 14:40:00,27.28,27.29,27.22,27.28,33000.0,16.0824,16.0883,16.047,16.0824,33000.0
2007-07-20 14:50:00,27.27,27.37,27.25,27.34,29400.0,16.0765,16.1354,16.0647,16.1178,29400.0
2007-07-20 15:00:00,27.34,27.39,27.31,27.31,11000.0,16.1178,16.1472,16.1001,16.1001,11000.0
2007-07-20 15:10:00,27.31,27.31,27.29,27.3,10900.0,16.1001,16.1001,16.0883,16.0942,10900.0
2007-07-20 15:20:00,27.31,27.36,27.3,27.33,14500.0,16.1001,16.1296,16.0942,16.1119,14500.0
2007-07-20 15:30:00,27.35,27.35,27.25,27.28,20900.0,16.1237,16.1237,16.0647,16.0824,20900.0
2007-07-20 15:40:00,27.28,27.28,27.24,27.25,10300.0,16.0824,16.0824,16.0588,16.0647,10300.0
2007-07-20 15:50:00,27.24,27.25,27.11,27.15,75200.0,16.0588,16.0647,15.9822,16.0058,75200.0
2007-07-23 09:30:00,27.24,27.37,27.24,27.37,4000.0,16.0588,16.1354,16.0588,16.1354,4000.0
2007-07-23 09:40:00,27.38,27.41,27.38,27.39,6400.0,16.1413,16.159,16.1413,16.1472,6400.0
2007-07-23 09:50:00,27.4,27.4,27.28,27.28,13500.0,16.1531,16.1531,16.0824,16.0824,13500.0
2007-07-23 10:00:00,27.29,27.38,27.28,27.28,8700.0,16.0883,16.1413,16.0824,16.0824,8700.0
2007-07-23 10:10:00,27.28,27.31,27.27,27.3,5900.0,16.0824,16.1001,16.0765,16.0942,5900.0
2007-07-23 10:20:00,27.3,27.37,27.3,27.36,9900.0,16.0942,16.1354,16.0942,16.1296,9900.0
2007-07-23 10:30:00,27.35,27.4,27.35,27.4,7900.0,16.1237,16.1531,16.1237,16.1531,7900.0
2007-07-23 10:40:00,27.41,27.42,27.38,27.38,5900.0,16.159,16.1649,16.1413,16.1413,5900.0
2007-07-23 10:50:00,27.39,27.42,27.39,27.41,7500.0,16.1472,16.1649,16.1472,16.159,7500.0
2007-07-23 11:00:00,27.42,27.43,27.36,27.38,8900.0,16.1649,16.1708,16.1296,16.1413,8900.0
2007-07-23 11:10:00,27.37,27.43,27.37,27.42,8400.0,16.1354,16.1708,16.1354,16.1649,8400.0
2007-07-23 11:20:00,27.42,27.46,27.42,27.46,10300.0,16.1649,16.1885,16.1649,16.1885,10300.0
2007-07-23 11:30:00,27.46,27.52,27.45,27.51,22500.0,16.1885,16.2239,16.1826,16.218,22500.0
2007-07-23 11:40:00,27.51,27.51,27.46,27.46,9400.0,16.218,16.218,16.1885,16.1885,9400.0
2007-07-23 11:50:00,27.46,27.47,27.44,27.46,5400.0,16.1885,16.1944,16.1767,16.1885,5400.0
2007-07-23 12:00:00,27.45,27.47,27.44,27.46,7100.0,16.1826,16.1944,16.1767,16.1885,7100.0
2007-07-23 12:10:00,27.47,27.47,27.45,27.45,3700.0,16.1944,16.1944,16.1826,16.1826,3700.0
2007-07-23 12:20:00,27.46,27.52,27.45,27.52,16500.0,16.1885,16.2239,16.1826,16.2239,16500.0
2007-07-23 12:30:00,27.51,27.52,27.5,27.5,6700.0,16.218,16.2239,16.2121,16.2121,6700.0
2007-07-23 12:40:00,27.5,27.52,27.49,27.5,3300.0,16.2121,16.2239,16.2062,16.2121,3300.0
2007-07-23 12:50:00,27.51,27.51,27.46,27.46,8100.0,16.218,16.218,16.1885,16.1885,8100.0
2007-07-23 13:00:00,27.46,27.47,27.42,27.44,7900.0,16.1885,16.1944,16.1649,16.1767,7900.0
2007-07-23 13:10:00,27.43,27.5,27.4,27.46,20900.0,16.1708,16.2121,16.1531,16.1885,20900.0
2007-07-23 13:20:00,27.44,27.45,27.41,27.42,7300.0,16.1767,16.1826,16.159,16.1649,7300.0
2007-07-23 13:30:00,27.42,27.43,27.36,27.36,17100.0,16.1649,16.1708,16.1296,16.1296,17100.0
2007-07-23 13:40:00,27.37,27.37,27.33,27.33,5000.0,16.1354,16.1354,16.1119,16.1119,5000.0
2007-07-23 13:50:00,27.34,27.34,27.31,27.31,7600.0,16.1178,16.1178,16.1001,16.1001,7600.0
2007-07-23 14:00:00,27.31,27.32,27.26,27.28,21800.0,16.1001,16.106,16.0706,16.0824,21800.0
2007-07-23 14:10:00,27.28,27.34,27.27,27.32,14000.0,16.0824,16.1178,16.0765,16.106,14000.0
2007-07-23 14:20:00,27.32,27.34,27.27,27.33,27100.0,16.106,16.1178,16.0765,16.1119,27100.0
2007-07-23 14:30:00,27.34,27.4,27.31,27.35,17900.0,16.1178,16.1531,16.1001,16.1237,17900.0
2007-07-23 14:40:00,27.35,27.4,27.33,27.36,11200.0,16.1237,16.1531,16.1119,16.1296,11200.0
2007-07-23 14:50:00,27.36,27.36,27.23,27.24,16000.0,16.1296,16.1296,16.0529,16.0588,16000.0
2007-07-23 15:00:00,27.24,27.26,27.2,27.22,18600.0,16.0588,16.0706,16.0352,16.047,18600.0
2007-07-23 15:10:00,27.21,27.24,27.19,27.22,19100.0,16.0411,16.0588,16.0293,16.047,19100.0
2007-07-23 15:20:00,27.22,27.27,27.2,27.24,9300.0,16.047,16.0765,16.0352,16.0588,9300.0
2007-07-23 15:30:00,27.27,27.28,27.2,27.21,23400.0,16.0765,16.0824,16.0352,16.0411,23400.0
2007-07-23 15:40:00,27.21,27.26,27.18,27.21,41200.0,16.0411,16.0706,16.0234,16.0411,41200.0
2007-07-23 15:50:00,27.22,27.25,27.19,27.22,36400.0,16.047,16.0647,16.0293,16.047,36400.0
2007-07-24 09:30:00,27.0,27.18,27.0,27.12,7700.0,15.9173,16.0234,15.9173,15.9881,7700.0
2007-07-24 09:40:00,27.11,27.13,26.97,27.06,4800.0,15.9822,15.994,15.8996,15.9527,4800.0
2007-07-24 09:50:00,27.02,27.06,26.94,27.03,10500.0,15.9291,15.9527,15.882,15.935,10500.0
2007-07-24 10:00:00,27.01,27.04,26.91,26.95,13600.0,15.9232,15.9409,15.8643,15.8878,13600.0
2007-07-24 10:10:00,26.96,27.06,26.96,27.06,14800.0,15.8937,15.9527,15.8937,15.9527,14800.0
2007-07-24 10:20:00,27.06,27.11,27.03,27.1,30900.0,15.9527,15.9822,15.935,15.9763,30900.0
2007-07-24 10:30:00,27.07,27.13,27.07,27.12,14500.0,15.9586,15.994,15.9586,15.9881,14500.0
2007-07-24 10:40:00,27.13,27.21,27.13,27.14,6700.0,15.994,16.0411,15.994,15.9999,6700.0
2007-07-24 10:50:00,27.14,27.18,27.12,27.15,4500.0,15.9999,16.0234,15.9881,16.0058,4500.0
2007-07-24 11:00:00,27.17,27.18,27.12,27.18,10400.0,16.0175,16.0234,15.9881,16.0234,10400.0
2007-07-24 11:10:00,27.18,27.19,27.17,27.19,5200.0,16.0234,16.0293,16.0175,16.0293,5200.0
2007-07-24 11:20:00,27.19,27.19,27.09,27.11,10200.0,16.0293,16.0293,15.9704,15.9822,10200.0
2007-07-24 11:30:00,27.12,27.12,27.07,27.08,9400.0,15.9881,15.9881,15.9586,15.9645,9400.0
2007-07-24 11:40:00,27.09,27.09,27.06,27.07,6400.0,15.9704,15.9704,15.9527,15.9586,6400.0
2007-07-24 11:50:00,27.07,27.08,27.03,27.05,15700.0,15.9586,15.9645,15.935,15.9468,15700.0
2007-07-24 12:00:00,27.05,27.06,27.04,27.06,7900.0,15.9468,15.9527,15.9409,15.9527,7900.0
2007-07-24 12:10:00,27.06,27.07,27.02,27.07,9400.0,15.9527,15.9586,15.9291,15.9586,9400.0
2007-07-24 12:20:00,27.07,27.09,27.03,27.08,9600.0,15.9586,15.9704,15.935,15.9645,9600.0
2007-07-24 12:30:00,27.08,27.1,27.05,27.06,14700.0,15.9645,15.9763,15.9468,15.9527,14700.0
2007-07-24 12:40:00,27.06,27.16,27.05,27.09,27600.0,15.9527,16.0116,15.9468,15.9704,27600.0
2007-07-24 12:50:00,27.07,27.14,27.05,27.11,6500.0,15.9586,15.9999,15.9468,15.9822,6500.0
2007-07-24 13:00:00,27.11,27.12,27.08,27.11,7600.0,15.9822,15.9881,15.9645,15.9822,7600.0
2007-07-24 13:10:00,27.11,27.11,27.04,27.11,9000.0,15.9822,15.9822,15.9409,15.9822,9000.0
2007-07-24 13:20:00,27.09,27.1,27.05,27.06,8200.0,15.9704,15.9763,15.9468,15.9527,8200.0
2007-07-24 13:30:00,27.07,27.12,27.06,27.12,10000.0,15.9586,15.9881,15.9527,15.9881,10000.0
2007-07-24 13:40:00,27.11,27.13,27.07,27.09,8500.0,15.9822,15.994,15.9586,15.9704,8500.0
2007-07-24 13:50:00,27.07,27.07,27.02,27.03,10600.0,15.9586,15.9586,15.9291,15.935,10600.0
2007-07-24 14:00:00,27.04,27.04,26.96,27.04,12500.0,15.9409,15.9409,15.8937,15.9409,12500.0
2007-07-24 14:10:00,27.04,27.04,26.85,26.89,11800.0,15.9409,15.9409,15.8289,15.8525,11800.0
2007-07-24 14:20:00,26.93,26.94,26.89,26.92,4700.0,15.8761,15.882,15.8525,15.8702,4700.0
2007-07-24 14:30:00,26.91,26.93,26.89,26.91,7800.0,15.8643,15.8761,15.8525,15.8643,7800.0
2007-07-24 14:40:00,26.9,26.93,26.89,26.89,11200.0,15.8584,15.8761,15.8525,15.8525,11200.0
2007-07-24 14:50:00,26.9,26.92,26.77,26.79,13000.0,15.8584,15.8702,15.7817,15.7935,13000.0
2007-07-24 15:00:00,26.78,26.8,26.74,26.77,18200.0,15.7876,15.7994,15.764,15.7817,18200.0
2007-07-24 15:10:00,26.75,26.78,26.72,26.76,13200.0,15.7699,15.7876,15.7523,15.7758,13200.0
2007-07-24 15:20:00,26.77,26.78,26.69,26.7,16600.0,15.7817,15.7876,15.7346,15.7405,16600.0
2007-07-24 15:30:00,26.71,26.76,26.69,26.73,18000.0,15.7464,15.7758,15.7346,15.7581,18000.0
2007-07-24 15:40:00,26.7,26.71,26.66,26.71,10900.0,15.7405,15.7464,15.7169,15.7464,10900.0
2007-07-24 15:50:00,26.7,26.76,26.67,26.74,18400.0,15.7405,15.7758,15.7228,15.764,18400.0
2007-07-25 09:30:00,27.15,28.25,27.11,28.19,58700.0,16.0058,16.6542,15.9822,16.6189,58700.0
2007-07-25 09:40:00,28.21,28.45,28.18,28.45,46200.0,16.6307,16.7721,16.613,16.7721,46200.0
2007-07-25 09:50:00,28.44,28.6,28.4,28.5,49500.0,16.7662,16.8606,16.7427,16.8016,49500.0
2007-07-25 10:00:00,28.47,29.0,28.43,28.85,70500.0,16.7839,17.0964,16.7604,17.008,70500.0
2007-07-25 10:10:00,28.85,28.91,28.5,28.58,79400.0,17.008,17.0433,16.8016,16.8488,79400.0
2007-07-25 10:20:00,28.56,28.56,28.06,28.32,75400.0,16.837,16.837,16.5422,16.6955,75400.0
2007-07-25 10:30:00,28.32,28.33,28.17,28.23,26600.0,16.6955,16.7014,16.6071,16.6424,26600.0
2007-07-25 10:40:00,28.23,28.36,28.1,28.23,86400.0,16.6424,16.7191,16.5658,16.6424,86400.0
2007-07-25 10:50:00,28.23,28.49,28.22,28.46,61500.0,16.6424,16.7957,16.6366,16.778,61500.0
2007-07-25 11:00:00,28.45,28.65,28.42,28.49,45500.0,16.7721,16.89,16.7545,16.7957,45500.0
2007-07-25 11:10:00,28.53,28.56,28.43,28.49,38300.0,16.8193,16.837,16.7604,16.7957,38300.0
2007-07-25 11:20:00,28.48,28.51,28.42,28.48,30600.0,16.7898,16.8075,16.7545,16.7898,30600.0
2007-07-25 11:30:00,28.46,28.6,28.46,28.58,25800.0,16.778,16.8606,16.778,16.8488,25800.0
2007-07-25 11:40:00,28.57,28.6,28.56,28.58,26800.0,16.8429,16.8606,16.837,16.8488,26800.0
2007-07-25 11:50:00,28.57,28.61,28.5,28.51,27600.0,16.8429,16.8665,16.8016,16.8075,27600.0
2007-07-25 12:00:00,28.53,28.83,28.52,28.83,21000.0,16.8193,16.9962,16.8134,16.9962,21000.0
2007-07-25 12:10:00,28.83,28.83,28.37,28.37,41100.0,16.9962,16.9962,16.725,16.725,41100.0
2007-07-25 12:20:00,28.37,28.4,27.99,28.05,63200.0,16.725,16.7427,16.501,16.5363,63200.0
2007-07-25 12:30:00,28.05,28.2,28.04,28.18,31100.0,16.5363,16.6248,16.5304,16.613,31100.0
2007-07-25 12:40:00,28.18,28.18,27.62,27.64,78500.0,16.613,16.613,16.2828,16.2946,78500.0
2007-07-25 12:50:00,27.64,27.85,27.63,27.81,64300.0,16.2946,16.4184,16.2887,16.3948,64300.0
2007-07-25 13:00:00,27.82,27.96,27.81,27.93,27500.0,16.4007,16.4833,16.3948,16.4656,27500.0
2007-07-25 13:10:00,27.94,27.98,27.88,27.96,13400.0,16.4715,16.4951,16.4361,16.4833,13400.0
2007-07-25 13:20:00,27.97,28.03,27.94,27.94,27400.0,16.4892,16.5245,16.4715,16.4715,27400.0
2007-07-25 13:30:00,27.94,27.97,27.85,27.97,33300.0,16.4715,16.4892,16.4184,16.4892,33300.0
2007-07-25 13:40:00,27.97,28.07,27.96,28.03,22100.0,16.4892,16.5481,16.4833,16.5245,22100.0
2007-07-25 13:50:00,28.04,28.04,27.9,27.9,27500.0,16.5304,16.5304,16.4479,16.4479,27500.0
2007-07-25 14:00:00,27.9,27.93,27.77,27.8,43200.0,16.4479,16.4656,16.3713,16.3889,43200.0
2007-07-25 14:10:00,27.81,27.81,27.75,27.77,57300.0,16.3948,16.3948,16.3595,16.3713,57300.0
2007-07-25 14:20:00,27.78,27.79,27.73,27.74,34500.0,16.3772,16.3831,16.3477,16.3536,34500.0
2007-07-25 14:30:00,27.75,27.76,27.67,27.7,23800.0,16.3595,16.3654,16.3123,16.33,23800.0
2007-07-25 14:40:00,27.7,27.75,27.62,27.69,35500.0,16.33,16.3595,16.2828,16.3241,35500.0
2007-07-25 14:50:00,27.69,27.71,27.55,27.58,37900.0,16.3241,16.3359,16.2416,16.2593,37900.0
2007-07-25 15:00:00,27.58,27.88,27.56,27.85,54400.0,16.2593,16.4361,16.2475,16.4184,54400.0
2007-07-25 15:10:00,27.85,28.12,27.85,28.04,60900.0,16.4184,16.5776,16.4184,16.5304,60900.0
2007-07-25 15:20:00,28.05,28.08,27.98,27.99,50800.0,16.5363,16.554,16.4951,16.501,50800.0
2007-07-25 15:30:00,28.0,28.01,27.96,27.98,46500.0,16.5069,16.5127,16.4833,16.4951,46500.0
2007-07-25 15:40:00,27.98,28.01,27.91,27.97,51300.0,16.4951,16.5127,16.4538,16.4892,51300.0
2007-07-25 15:50:00,27.98,28.09,27.96,28.0,104200.0,16.4951,16.5599,16.4833,16.5069,104200.0
2007-07-26 09:30:00,27.69,27.69,27.24,27.39,20500.0,16.3241,16.3241,16.0588,16.1472,20500.0
2007-07-26 09:40:00,27.4,27.74,27.3,27.71,16500.0,16.1531,16.3536,16.0942,16.3359,16500.0
2007-07-26 09:50:00,27.75,27.75,27.61,27.65,23200.0,16.3595,16.3595,16.2769,16.3005,23200.0
2007-07-26 10:00:00,27.65,27.76,27.61,27.76,36800.0,16.3005,16.3654,16.2769,16.3654,36800.0
2007-07-26 10:10:00,27.76,27.83,27.76,27.76,20200.0,16.3654,16.4066,16.3654,16.3654,20200.0
2007-07-26 10:20:00,27.78,27.85,27.77,27.84,25800.0,16.3772,16.4184,16.3713,16.4125,25800.0
2007-07-26 10:30:00,27.83,27.91,27.72,27.75,30000.0,16.4066,16.4538,16.3418,16.3595,30000.0
2007-07-26 10:40:00,27.74,27.76,27.68,27.7,45700.0,16.3536,16.3654,16.3182,16.33,45700.0
2007-07-26 10:50:00,27.7,27.73,27.64,27.64,78300.0,16.33,16.3477,16.2946,16.2946,78300.0
2007-07-26 11:00:00,27.64,27.64,27.44,27.46,45800.0,16.2946,16.2946,16.1767,16.1885,45800.0
2007-07-26 11:10:00,27.49,27.51,27.29,27.36,30300.0,16.2062,16.218,16.0883,16.1296,30300.0
2007-07-26 11:20:00,27.37,27.43,27.37,27.4,14800.0,16.1354,16.1708,16.1354,16.1531,14800.0
2007-07-26 11:30:00,27.41,27.46,27.33,27.45,27400.0,16.159,16.1885,16.1119,16.1826,27400.0
2007-07-26 11:40:00,27.47,27.5,27.41,27.42,13900.0,16.1944,16.2121,16.159,16.1649,13900.0
2007-07-26 11:50:00,27.42,27.52,27.4,27.52,14100.0,16.1649,16.2239,16.1531,16.2239,14100.0
2007-07-26 12:00:00,27.53,27.55,27.47,27.51,10800.0,16.2298,16.2416,16.1944,16.218,10800.0
2007-07-26 12:10:00,27.51,27.54,27.43,27.54,10600.0,16.218,16.2357,16.1708,16.2357,10600.0
2007-07-26 12:20:00,27.53,27.53,27.45,27.49,19100.0,16.2298,16.2298,16.1826,16.2062,19100.0
2007-07-26 12:30:00,27.47,27.52,27.41,27.49,16000.0,16.1944,16.2239,16.159,16.2062,16000.0
2007-07-26 12:40:00,27.48,27.49,27.4,27.49,13300.0,16.2003,16.2062,16.1531,16.2062,13300.0
2007-07-26 12:50:00,27.49,27.58,27.47,27.56,12500.0,16.2062,16.2593,16.1944,16.2475,12500.0
2007-07-26 13:00:00,27.56,27.59,27.5,27.56,20100.0,16.2475,16.2651,16.2121,16.2475,20100.0
2007-07-26 13:10:00,27.56,27.68,27.55,27.63,26300.0,16.2475,16.3182,16.2416,16.2887,26300.0
2007-07-26 13:20:00,27.61,27.62,27.52,27.57,14900.0,16.2769,16.2828,16.2239,16.2534,14900.0
2007-07-26 13:30:00,27.58,27.63,27.56,27.59,21800.0,16.2593,16.2887,16.2475,16.2651,21800.0
2007-07-26 13:40:00,27.6,27.75,27.52,27.68,64200.0,16.271,16.3595,16.2239,16.3182,64200.0
2007-07-26 13:50:00,27.67,27.75,27.59,27.74,52400.0,16.3123,16.3595,16.2651,16.3536,52400.0
2007-07-26 14:00:00,27.75,27.81,27.71,27.73,37400.0,16.3595,16.3948,16.3359,16.3477,37400.0
2007-07-26 14:10:00,27.74,27.78,27.66,27.75,45400.0,16.3536,16.3772,16.3064,16.3595,45400.0
2007-07-26 14:20:00,27.72,27.88,27.64,27.88,58500.0,16.3418,16.4361,16.2946,16.4361,58500.0
2007-07-26 14:30:00,27.88,27.97,27.83,27.92,53800.0,16.4361,16.4892,16.4066,16.4597,53800.0
2007-07-26 14:40:00,27.98,27.98,27.77,27.82,39200.0,16.4951,16.4951,16.3713,16.4007,39200.0
2007-07-26 14:50:00,27.79,28.04,27.75,27.97,45900.0,16.3831,16.5304,16.3595,16.4892,45900.0
2007-07-26 15:00:00,27.97,28.08,27.88,27.97,47700.0,16.4892,16.554,16.4361,16.4892,47700.0
2007-07-26 15:10:00,27.97,27.98,27.84,27.9,43000.0,16.4892,16.4951,16.4125,16.4479,43000.0
2007-07-26 15:20:00,27.88,28.02,27.84,27.84,43400.0,16.4361,16.5186,16.4125,16.4125,43400.0
2007-07-26 15:30:00,27.84,27.88,27.79,27.81,23600.0,16.4125,16.4361,16.3831,16.3948,23600.0
2007-07-26 15:40:00,27.81,27.82,27.65,27.77,68400.0,16.3948,16.4007,16.3005,16.3713,68400.0
2007-07-26 15:50:00,27.77,27.8,27.66,27.68,100100.0,16.3713,16.3889,16.3064,16.3182,100100.0
2007-07-27 09:30:00,27.58,28.5,27.05,27.05,22400.0,16.2593,16.8016,15.9468,15.9468,22400.0
2007-07-27 09:40:00,27.16,27.2,26.97,27.13,44100.0,16.0116,16.0352,15.8996,15.994,44100.0
2007-07-27 09:50:00,27.14,27.48,27.14,27.43,49800.0,15.9999,16.2003,15.9999,16.1708,49800.0
2007-07-27 10:00:00,27.42,27.54,27.37,27.48,18600.0,16.1649,16.2357,16.1354,16.2003,18600.0
2007-07-27 10:10:00,27.5,27.67,27.49,27.64,26400.0,16.2121,16.3123,16.2062,16.2946,26400.0
2007-07-27 10:20:00,27.64,27.72,27.49,27.71,31000.0,16.2946,16.3418,16.2062,16.3359,31000.0
2007-07-27 10:30:00,27.71,27.8,27.48,27.51,25600.0,16.3359,16.3889,16.2003,16.218,25600.0
2007-07-27 10:40:00,27.51,27.57,27.49,27.52,9600.0,16.218,16.2534,16.2062,16.2239,9600.0
2007-07-27 10:50:00,27.52,27.52,27.35,27.37,19300.0,16.2239,16.2239,16.1237,16.1354,19300.0
2007-07-27 11:00:00,27.38,27.44,27.36,27.41,21300.0,16.1413,16.1767,16.1296,16.159,21300.0
2007-07-27 11:10:00,27.41,27.45,27.36,27.43,29000.0,16.159,16.1826,16.1296,16.1708,29000.0
2007-07-27 11:20:00,27.42,27.42,27.3,27.3,16500.0,16.1649,16.1649,16.0942,16.0942,16500.0
2007-07-27 11:30:00,27.31,27.33,27.25,27.3,29800.0,16.1001,16.1119,16.0647,16.0942,29800.0
2007-07-27 11:40:00,27.28,27.37,27.28,27.31,18200.0,16.0824,16.1354,16.0824,16.1001,18200.0
2007-07-27 11:50:00,27.31,27.34,27.25,27.3,26000.0,16.1001,16.1178,16.0647,16.0942,26000.0
2007-07-27 12:00:00,27.31,27.35,27.26,27.31,21700.0,16.1001,16.1237,16.0706,16.1001,21700.0
2007-07-27 12:10:00,27.3,27.41,27.25,27.41,18800.0,16.0942,16.159,16.0647,16.159,18800.0
2007-07-27 12:20:00,27.39,27.44,27.36,27.41,14800.0,16.1472,16.1767,16.1296,16.159,14800.0
2007-07-27 12:30:00,27.41,27.42,27.31,27.42,14400.0,16.159,16.1649,16.1001,16.1649,14400.0
2007-07-27 12:40:00,27.42,27.54,27.42,27.51,12100.0,16.1649,16.2357,16.1649,16.218,12100.0
2007-07-27 12:50:00,27.49,27.52,27.42,27.43,23800.0,16.2062,16.2239,16.1649,16.1708,23800.0
2007-07-27 13:00:00,27.42,27.56,27.37,27.52,19800.0,16.1649,16.2475,16.1354,16.2239,19800.0
2007-07-27 13:10:00,27.53,27.61,27.52,27.61,18600.0,16.2298,16.2769,16.2239,16.2769,18600.0
2007-07-27 13:20:00,27.59,27.61,27.54,27.56,5600.0,16.2651,16.2769,16.2357,16.2475,5600.0
2007-07-27 13:30:00,27.53,27.63,27.43,27.56,26500.0,16.2298,16.2887,16.1708,16.2475,26500.0
2007-07-27 13:40:00,27.55,27.63,27.52,27.59,23900.0,16.2416,16.2887,16.2239,16.2651,23900.0
2007-07-27 13:50:00,27.61,27.67,27.57,27.64,12500.0,16.2769,16.3123,16.2534,16.2946,12500.0
2007-07-27 14:00:00,27.65,27.66,27.57,27.62,14900.0,16.3005,16.3064,16.2534,16.2828,14900.0
2007-07-27 14:10:00,27.62,27.62,27.48,27.56,10700.0,16.2828,16.2828,16.2003,16.2475,10700.0
2007-07-27 14:20:00,27.55,27.55,27.46,27.46,16600.0,16.2416,16.2416,16.1885,16.1885,16600.0
2007-07-27 14:30:00,27.44,27.46,27.42,27.46,16100.0,16.1767,16.1885,16.1649,16.1885,16100.0
2007-07-27 14:40:00,27.46,27.53,27.45,27.51,18900.0,16.1885,16.2298,16.1826,16.218,18900.0
2007-07-27 14:50:00,27.51,27.63,27.5,27.56,20400.0,16.218,16.2887,16.2121,16.2475,20400.0
2007-07-27 15:00:00,27.56,27.59,27.5,27.51,24900.0,16.2475,16.2651,16.2121,16.218,24900.0
2007-07-27 15:10:00,27.49,27.56,27.49,27.56,22800.0,16.2062,16.2475,16.2062,16.2475,22800.0
2007-07-27 15:20:00,27.57,27.59,27.49,27.49,29400.0,16.2534,16.2651,16.2062,16.2062,29400.0
2007-07-27 15:30:00,27.5,27.52,27.44,27.45,46100.0,16.2121,16.2239,16.1767,16.1826,46100.0
2007-07-27 15:40:00,27.46,27.46,27.34,27.34,26000.0,16.1885,16.1885,16.1178,16.1178,26000.0
2007-07-27 15:50:00,27.33,27.36,27.26,27.26,33800.0,16.1119,16.1296,16.0706,16.0706,33800.0
2007-07-30 09:30:00,27.31,27.6,27.31,27.36,9500.0,16.1001,16.271,16.1001,16.1296,9500.0
2007-07-30 09:40:00,27.32,27.35,27.23,27.28,21900.0,16.106,16.1237,16.0529,16.0824,21900.0
2007-07-30 09:50:00,27.29,27.33,27.12,27.28,33900.0,16.0883,16.1119,15.9881,16.0824,33900.0
2007-07-30 10:00:00,27.28,27.43,27.24,27.41,49900.0,16.0824,16.1708,16.0588,16.159,49900.0
2007-07-30 10:10:00,27.41,27.54,27.4,27.52,32000.0,16.159,16.2357,16.1531,16.2239,32000.0
2007-07-30 10:20:00,27.52,27.64,27.5,27.63,32400.0,16.2239,16.2946,16.2121,16.2887,32400.0
2007-07-30 10:30:00,27.61,27.63,27.51,27.52,24900.0,16.2769,16.2887,16.218,16.2239,24900.0
2007-07-30 10:40:00,27.52,27.53,27.46,27.46,73900.0,16.2239,16.2298,16.1885,16.1885,73900.0
2007-07-30 10:50:00,27.46,27.49,27.41,27.46,30400.0,16.1885,16.2062,16.159,16.1885,30400.0
2007-07-30 11:00:00,27.47,27.51,27.4,27.41,27800.0,16.1944,16.218,16.1531,16.159,27800.0
2007-07-30 11:10:00,27.4,27.5,27.37,27.43,30800.0,16.1531,16.2121,16.1354,16.1708,30800.0
2007-07-30 11:20:00,27.44,27.48,27.4,27.42,18700.0,16.1767,16.2003,16.1531,16.1649,18700.0
2007-07-30 11:30:00,27.42,27.46,27.42,27.44,9200.0,16.1649,16.1885,16.1649,16.1767,9200.0
2007-07-30 11:40:00,27.44,27.53,27.39,27.53,30900.0,16.1767,16.2298,16.1472,16.2298,30900.0
2007-07-30 11:50:00,27.49,27.49,27.42,27.48,14500.0,16.2062,16.2062,16.1649,16.2003,14500.0
2007-07-30 12:00:00,27.47,27.47,27.42,27.43,10400.0,16.1944,16.1944,16.1649,16.1708,10400.0
2007-07-30 12:10:00,27.42,27.46,27.4,27.44,24500.0,16.1649,16.1885,16.1531,16.1767,24500.0
2007-07-30 12:20:00,27.45,27.46,27.44,27.44,4800.0,16.1826,16.1885,16.1767,16.1767,4800.0
2007-07-30 12:30:00,27.44,27.46,27.4,27.44,21100.0,16.1767,16.1885,16.1531,16.1767,21100.0
2007-07-30 12:40:00,27.44,27.48,27.42,27.43,13700.0,16.1767,16.2003,16.1649,16.1708,13700.0
2007-07-30 12:50:00,27.43,27.47,27.41,27.44,29700.0,16.1708,16.1944,16.159,16.1767,29700.0
2007-07-30 13:00:00,27.44,27.47,27.44,27.46,23600.0,16.1767,16.1944,16.1767,16.1885,23600.0
2007-07-30 13:10:00,27.46,27.46,27.41,27.43,9800.0,16.1885,16.1885,16.159,16.1708,9800.0
2007-07-30 13:20:00,27.43,27.45,27.4,27.42,6200.0,16.1708,16.1826,16.1531,16.1649,6200.0
2007-07-30 13:30:00,27.41,27.41,27.29,27.37,26800.0,16.159,16.159,16.0883,16.1354,26800.0
2007-07-30 13:40:00,27.38,27.45,27.37,27.44,17700.0,16.1413,16.1826,16.1354,16.1767,17700.0
2007-07-30 13:50:00,27.44,27.45,27.39,27.42,19000.0,16.1767,16.1826,16.1472,16.1649,19000.0
2007-07-30 14:00:00,27.42,27.45,27.39,27.43,14400.0,16.1649,16.1826,16.1472,16.1708,14400.0
2007-07-30 14:10:00,27.45,27.45,27.38,27.43,19900.0,16.1826,16.1826,16.1413,16.1708,19900.0
2007-07-30 14:20:00,27.43,27.44,27.41,27.41,8500.0,16.1708,16.1767,16.159,16.159,8500.0
2007-07-30 14:30:00,27.41,27.43,27.39,27.41,40400.0,16.159,16.1708,16.1472,16.159,40400.0
2007-07-30 14:40:00,27.4,27.42,27.35,27.39,26100.0,16.1531,16.1649,16.1237,16.1472,26100.0
2007-07-30 14:50:00,27.38,27.4,27.36,27.38,11900.0,16.1413,16.1531,16.1296,16.1413,11900.0
2007-07-30 15:00:00,27.37,27.45,27.37,27.39,21400.0,16.1354,16.1826,16.1354,16.1472,21400.0
2007-07-30 15:10:00,27.39,27.42,27.36,27.41,23500.0,16.1472,16.1649,16.1296,16.159,23500.0
2007-07-30 15:20:00,27.42,27.45,27.42,27.45,11700.0,16.1649,16.1826,16.1649,16.1826,11700.0
2007-07-30 15:30:00,27.45,27.45,27.36,27.42,35000.0,16.1826,16.1826,16.1296,16.1649,35000.0
2007-07-30 15:40:00,27.42,27.42,27.3,27.31,36800.0,16.1649,16.1649,16.0942,16.1001,36800.0
2007-07-30 15:50:00,27.3,27.39,27.3,27.32,35300.0,16.0942,16.1472,16.0942,16.106,35300.0
2007-07-31 09:30:00,27.52,27.58,27.43,27.57,6700.0,16.2239,16.2593,16.1708,16.2534,6700.0
2007-07-31 09:40:00,27.56,27.57,27.46,27.49,13200.0,16.2475,16.2534,16.1885,16.2062,13200.0
2007-07-31 09:50:00,27.52,27.68,27.52,27.62,16600.0,16.2239,16.3182,16.2239,16.2828,16600.0
2007-07-31 10:00:00,27.63,27.75,27.62,27.74,23100.0,16.2887,16.3595,16.2828,16.3536,23100.0
2007-07-31 10:10:00,27.73,27.75,27.66,27.67,15200.0,16.3477,16.3595,16.3064,16.3123,15200.0
2007-07-31 10:20:00,27.67,27.71,27.65,27.67,17000.0,16.3123,16.3359,16.3005,16.3123,17000.0
2007-07-31 10:30:00,27.68,27.72,27.67,27.71,16400.0,16.3182,16.3418,16.3123,16.3359,16400.0
2007-07-31 10:40:00,27.71,27.71,27.46,27.49,33300.0,16.3359,16.3359,16.1885,16.2062,33300.0
2007-07-31 10:50:00,27.49,27.52,27.46,27.48,22200.0,16.2062,16.2239,16.1885,16.2003,22200.0
2007-07-31 11:00:00,27.49,27.59,27.48,27.58,11000.0,16.2062,16.2651,16.2003,16.2593,11000.0
2007-07-31 11:10:00,27.58,27.66,27.58,27.66,9900.0,16.2593,16.3064,16.2593,16.3064,9900.0
2007-07-31 11:20:00,27.65,27.7,27.63,27.68,18300.0,16.3005,16.33,16.2887,16.3182,18300.0
2007-07-31 11:30:00,27.68,27.74,27.68,27.73,15900.0,16.3182,16.3536,16.3182,16.3477,15900.0
2007-07-31 11:40:00,27.72,27.75,27.71,27.75,13100.0,16.3418,16.3595,16.3359,16.3595,13100.0
2007-07-31 11:50:00,27.75,27.78,27.74,27.76,18700.0,16.3595,16.3772,16.3536,16.3654,18700.0
2007-07-31 12:00:00,27.75,27.79,27.74,27.76,13500.0,16.3595,16.3831,16.3536,16.3654,13500.0
2007-07-31 12:10:00,27.75,27.78,27.75,27.77,9000.0,16.3595,16.3772,16.3595,16.3713,9000.0
2007-07-31 12:20:00,27.77,27.82,27.75,27.78,13700.0,16.3713,16.4007,16.3595,16.3772,13700.0
2007-07-31 12:30:00,27.79,27.8,27.78,27.79,7600.0,16.3831,16.3889,16.3772,16.3831,7600.0
2007-07-31 12:40:00,27.79,27.9,27.78,27.85,30800.0,16.3831,16.4479,16.3772,16.4184,30800.0
2007-07-31 12:50:00,27.85,27.91,27.84,27.9,15800.0,16.4184,16.4538,16.4125,16.4479,15800.0
2007-07-31 13:00:00,27.89,27.97,27.89,27.95,12700.0,16.442,16.4892,16.442,16.4774,12700.0
2007-07-31 13:10:00,27.96,28.06,27.96,28.0,14900.0,16.4833,16.5422,16.4833,16.5069,14900.0
2007-07-31 13:20:00,28.0,28.02,27.94,27.94,12200.0,16.5069,16.5186,16.4715,16.4715,12200.0
2007-07-31 13:30:00,27.94,27.95,27.8,27.8,22300.0,16.4715,16.4774,16.3889,16.3889,22300.0
2007-07-31 13:40:00,27.8,27.83,27.78,27.81,16200.0,16.3889,16.4066,16.3772,16.3948,16200.0
2007-07-31 13:50:00,27.81,27.86,27.77,27.86,11500.0,16.3948,16.4243,16.3713,16.4243,11500.0
2007-07-31 14:00:00,27.84,27.94,27.84,27.94,9500.0,16.4125,16.4715,16.4125,16.4715,9500.0
2007-07-31 14:10:00,27.93,27.95,27.91,27.95,15100.0,16.4656,16.4774,16.4538,16.4774,15100.0
2007-07-31 14:20:00,27.94,27.96,27.86,27.88,29200.0,16.4715,16.4833,16.4243,16.4361,29200.0
2007-07-31 14:30:00,27.88,27.89,27.64,27.68,25600.0,16.4361,16.442,16.2946,16.3182,25600.0
2007-07-31 14:40:00,27.67,27.84,27.67,27.84,20100.0,16.3123,16.4125,16.3123,16.4125,20100.0
2007-07-31 14:50:00,27.82,27.83,27.73,27.8,22100.0,16.4007,16.4066,16.3477,16.3889,22100.0
2007-07-31 15:00:00,27.79,27.9,27.79,27.89,28100.0,16.3831,16.4479,16.3831,16.442,28100.0
2007-07-31 15:10:00,27.9,27.91,27.85,27.85,31900.0,16.4479,16.4538,16.4184,16.4184,31900.0
2007-07-31 15:20:00,27.87,27.96,27.86,27.93,30100.0,16.4302,16.4833,16.4243,16.4656,30100.0
2007-07-31 15:30:00,27.93,27.94,27.77,27.77,35500.0,16.4656,16.4715,16.3713,16.3713,35500.0
2007-07-31 15:40:00,27.77,27.79,27.63,27.69,37100.0,16.3713,16.3831,16.2887,16.3241,37100.0
2007-07-31 15:50:00,27.68,27.74,27.59,27.59,46500.0,16.3182,16.3536,16.2651,16.2651,46500.0
2007-08-01 09:30:00,27.55,27.75,27.45,27.67,24700.0,16.2416,16.3595,16.1826,16.3123,24700.0
2007-08-01 09:40:00,27.66,27.68,27.55,27.6,25000.0,16.3064,16.3182,16.2416,16.271,25000.0
2007-08-01 09:50:00,27.59,27.9,27.59,27.78,29100.0,16.2651,16.4479,16.2651,16.3772,29100.0
2007-08-01 10:00:00,27.78,27.92,27.75,27.86,21900.0,16.3772,16.4597,16.3595,16.4243,21900.0
2007-08-01 10:10:00,27.83,27.97,27.83,27.93,49500.0,16.4066,16.4892,16.4066,16.4656,49500.0
2007-08-01 10:20:00,27.92,27.96,27.74,27.74,28100.0,16.4597,16.4833,16.3536,16.3536,28100.0
2007-08-01 10:30:00,27.77,27.8,27.72,27.74,25600.0,16.3713,16.3889,16.3418,16.3536,25600.0
2007-08-01 10:40:00,27.78,27.8,27.61,27.72,21500.0,16.3772,16.3889,16.2769,16.3418,21500.0
2007-08-01 10:50:00,27.69,27.75,27.59,27.68,31000.0,16.3241,16.3595,16.2651,16.3182,31000.0
2007-08-01 11:00:00,27.67,27.68,27.57,27.66,24400.0,16.3123,16.3182,16.2534,16.3064,24400.0
2007-08-01 11:10:00,27.67,27.82,27.67,27.8,17800.0,16.3123,16.4007,16.3123,16.3889,17800.0
2007-08-01 11:20:00,27.78,27.79,27.73,27.75,15900.0,16.3772,16.3831,16.3477,16.3595,15900.0
2007-08-01 11:30:00,27.75,27.84,27.73,27.84,22200.0,16.3595,16.4125,16.3477,16.4125,22200.0
2007-08-01 11:40:00,27.84,27.86,27.83,27.86,18900.0,16.4125,16.4243,16.4066,16.4243,18900.0
2007-08-01 11:50:00,27.86,28.04,27.84,28.01,14100.0,16.4243,16.5304,16.4125,16.5127,14100.0
2007-08-01 12:00:00,28.03,28.06,27.96,28.0,22300.0,16.5245,16.5422,16.4833,16.5069,22300.0
2007-08-01 12:10:00,27.99,28.21,27.99,28.13,14200.0,16.501,16.6307,16.501,16.5835,14200.0
2007-08-01 12:20:00,28.14,28.16,28.09,28.14,9800.0,16.5894,16.6012,16.5599,16.5894,9800.0
2007-08-01 12:30:00,28.14,28.24,28.14,28.17,9100.0,16.5894,16.6483,16.5894,16.6071,9100.0
2007-08-01 12:40:00,28.17,28.18,28.11,28.17,9600.0,16.6071,16.613,16.5717,16.6071,9600.0
2007-08-01 12:50:00,28.16,28.17,28.05,28.12,8700.0,16.6012,16.6071,16.5363,16.5776,8700.0
2007-08-01 13:00:00,28.12,28.13,27.97,27.98,10300.0,16.5776,16.5835,16.4892,16.4951,10300.0
2007-08-01 13:10:00,27.99,28.03,27.94,28.0,9500.0,16.501,16.5245,16.4715,16.5069,9500.0
2007-08-01 13:20:00,28.0,28.0,27.84,27.9,17400.0,16.5069,16.5069,16.4125,16.4479,17400.0
2007-08-01 13:30:00,27.89,27.95,27.87,27.91,11800.0,16.442,16.4774,16.4302,16.4538,11800.0
2007-08-01 13:40:00,27.91,27.97,27.83,27.88,16400.0,16.4538,16.4892,16.4066,16.4361,16400.0
2007-08-01 13:50:00,27.88,27.96,27.82,27.9,12600.0,16.4361,16.4833,16.4007,16.4479,12600.0
2007-08-01 14:00:00,27.91,27.97,27.86,27.96,15000.0,16.4538,16.4892,16.4243,16.4833,15000.0
2007-08-01 14:10:00,27.96,27.97,27.85,27.92,10600.0,16.4833,16.4892,16.4184,16.4597,10600.0
2007-08-01 14:20:00,27.93,27.96,27.89,27.91,12700.0,16.4656,16.4833,16.442,16.4538,12700.0
2007-08-01 14:30:00,27.91,28.01,27.91,27.94,14700.0,16.4538,16.5127,16.4538,16.4715,14700.0
2007-08-01 14:40:00,27.94,27.96,27.86,27.92,16600.0,16.4715,16.4833,16.4243,16.4597,16600.0
2007-08-01 14:50:00,27.92,27.93,27.79,27.84,17500.0,16.4597,16.4656,16.3831,16.4125,17500.0
2007-08-01 15:00:00,27.83,27.86,27.81,27.81,22700.0,16.4066,16.4243,16.3948,16.3948,22700.0
2007-08-01 15:10:00,27.81,27.9,27.79,27.87,33800.0,16.3948,16.4479,16.3831,16.4302,33800.0
2007-08-01 15:20:00,27.87,27.87,27.74,27.85,36900.0,16.4302,16.4302,16.3536,16.4184,36900.0
2007-08-01 15:30:00,27.84,27.9,27.8,27.9,28500.0,16.4125,16.4479,16.3889,16.4479,28500.0
2007-08-01 15:40:00,27.91,28.08,27.89,28.07,25600.0,16.4538,16.554,16.442,16.5481,25600.0
2007-08-01 15:50:00,28.07,28.25,28.06,28.21,48900.0,16.5481,16.6542,16.5422,16.6307,48900.0
2007-08-02 09:30:00,28.45,28.46,28.35,28.4,20300.0,16.7721,16.778,16.7132,16.7427,20300.0
2007-08-02 09:40:00,28.39,28.45,28.3,28.42,25400.0,16.7368,16.7721,16.6837,16.7545,25400.0
2007-08-02 09:50:00,28.4,28.46,28.31,28.45,22400.0,16.7427,16.778,16.6896,16.7721,22400.0
2007-08-02 10:00:00,28.44,28.45,28.36,28.4,25400.0,16.7662,16.7721,16.7191,16.7427,25400.0
2007-08-02 10:10:00,28.4,28.59,28.39,28.54,35900.0,16.7427,16.8547,16.7368,16.8252,35900.0
2007-08-02 10:20:00,28.51,28.63,28.51,28.62,35400.0,16.8075,16.8783,16.8075,16.8724,35400.0
2007-08-02 10:30:00,28.61,28.68,28.56,28.67,44000.0,16.8665,16.9077,16.837,16.9018,44000.0
2007-08-02 10:40:00,28.68,28.69,28.6,28.6,25900.0,16.9077,16.9136,16.8606,16.8606,25900.0
2007-08-02 10:50:00,28.61,28.63,28.59,28.59,18800.0,16.8665,16.8783,16.8547,16.8547,18800.0
2007-08-02 11:00:00,28.6,28.6,28.51,28.53,32000.0,16.8606,16.8606,16.8075,16.8193,32000.0
2007-08-02 11:10:00,28.52,28.54,28.48,28.5,23400.0,16.8134,16.8252,16.7898,16.8016,23400.0
2007-08-02 11:20:00,28.5,28.52,28.48,28.52,23800.0,16.8016,16.8134,16.7898,16.8134,23800.0
2007-08-02 11:30:00,28.52,28.53,28.49,28.49,20400.0,16.8134,16.8193,16.7957,16.7957,20400.0
2007-08-02 11:40:00,28.5,28.51,28.48,28.48,16200.0,16.8016,16.8075,16.7898,16.7898,16200.0
2007-08-02 11:50:00,28.48,28.66,28.48,28.66,28100.0,16.7898,16.8959,16.7898,16.8959,28100.0
2007-08-02 12:00:00,28.66,28.81,28.66,28.78,38000.0,16.8959,16.9844,16.8959,16.9667,38000.0
2007-08-02 12:10:00,28.78,28.89,28.76,28.82,21700.0,16.9667,17.0315,16.9549,16.9903,21700.0
2007-08-02 12:20:00,28.82,28.86,28.79,28.82,16500.0,16.9903,17.0138,16.9726,16.9903,16500.0
2007-08-02 12:30:00,28.81,28.86,28.8,28.86,13100.0,16.9844,17.0138,16.9785,17.0138,13100.0
2007-08-02 12:40:00,28.87,28.93,28.85,28.91,16700.0,17.0197,17.0551,17.008,17.0433,16700.0
2007-08-02 12:50:00,28.9,28.93,28.9,28.93,11400.0,17.0374,17.0551,17.0374,17.0551,11400.0
2007-08-02 13:00:00,28.92,28.93,28.84,28.89,36900.0,17.0492,17.0551,17.0021,17.0315,36900.0
2007-08-02 13:10:00,28.9,28.91,28.83,28.88,17100.0,17.0374,17.0433,16.9962,17.0256,17100.0
2007-08-02 13:20:00,28.86,28.86,28.8,28.84,16100.0,17.0138,17.0138,16.9785,17.0021,16100.0
2007-08-02 13:30:00,28.84,28.91,28.78,28.78,26700.0,17.0021,17.0433,16.9667,16.9667,26700.0
2007-08-02 13:40:00,28.77,28.82,28.69,28.69,17700.0,16.9608,16.9903,16.9136,16.9136,17700.0
2007-08-02 13:50:00,28.69,28.76,28.68,28.74,19100.0,16.9136,16.9549,16.9077,16.9431,19100.0
2007-08-02 14:00:00,28.75,28.8,28.7,28.73,36400.0,16.949,16.9785,16.9195,16.9372,36400.0
2007-08-02 14:10:00,28.72,28.73,28.57,28.59,34900.0,16.9313,16.9372,16.8429,16.8547,34900.0
2007-08-02 14:20:00,28.57,28.59,28.54,28.56,26200.0,16.8429,16.8547,16.8252,16.837,26200.0
2007-08-02 14:30:00,28.56,28.63,28.46,28.46,32500.0,16.837,16.8783,16.778,16.778,32500.0
2007-08-02 14:40:00,28.46,28.54,28.45,28.53,28200.0,16.778,16.8252,16.7721,16.8193,28200.0
2007-08-02 14:50:00,28.53,28.55,28.45,28.49,24200.0,16.8193,16.8311,16.7721,16.7957,24200.0
2007-08-02 15:00:00,28.48,28.58,28.46,28.58,28900.0,16.7898,16.8488,16.778,16.8488,28900.0
2007-08-02 15:10:00,28.58,28.62,28.55,28.55,23500.0,16.8488,16.8724,16.8311,16.8311,23500.0
2007-08-02 15:20:00,28.56,28.66,28.55,28.65,52500.0,16.837,16.8959,16.8311,16.89,52500.0
2007-08-02 15:30:00,28.65,28.66,28.56,28.56,63100.0,16.89,16.8959,16.837,16.837,63100.0
2007-08-02 15:40:00,28.57,28.59,28.49,28.55,68600.0,16.8429,16.8547,16.7957,16.8311,68600.0
2007-08-02 15:50:00,28.55,28.59,28.53,28.58,53400.0,16.8311,16.8547,16.8193,16.8488,53400.0
2007-08-03 09:30:00,28.62,28.98,28.62,28.94,28100.0,16.8724,17.0846,16.8724,17.061,28100.0
2007-08-03 09:40:00,28.92,28.97,28.84,28.87,30200.0,17.0492,17.0787,17.0021,17.0197,30200.0
2007-08-03 09:50:00,28.87,28.89,28.83,28.88,22800.0,17.0197,17.0315,16.9962,17.0256,22800.0
2007-08-03 10:00:00,28.89,28.92,28.81,28.9,33500.0,17.0315,17.0492,16.9844,17.0374,33500.0
2007-08-03 10:10:00,28.92,28.93,28.81,28.82,36700.0,17.0492,17.0551,16.9844,16.9903,36700.0
2007-08-03 10:20:00,28.83,28.96,28.83,28.9,44600.0,16.9962,17.0728,16.9962,17.0374,44600.0
2007-08-03 10:30:00,28.9,28.95,28.82,28.92,33800.0,17.0374,17.0669,16.9903,17.0492,33800.0
2007-08-03 10:40:00,28.92,28.96,28.86,28.92,70600.0,17.0492,17.0728,17.0138,17.0492,70600.0
2007-08-03 10:50:00,28.91,29.0,28.88,28.97,51100.0,17.0433,17.0964,17.0256,17.0787,51100.0
2007-08-03 11:00:00,28.97,29.08,28.96,29.03,55800.0,17.0787,17.1435,17.0728,17.1141,55800.0
2007-08-03 11:10:00,29.02,29.13,28.98,28.99,43600.0,17.1082,17.173,17.0846,17.0905,43600.0
2007-08-03 11:20:00,29.0,29.04,28.97,29.04,39100.0,17.0964,17.12,17.0787,17.12,39100.0
2007-08-03 11:30:00,29.05,29.13,29.03,29.13,22000.0,17.1259,17.173,17.1141,17.173,22000.0
2007-08-03 11:40:00,29.14,29.25,29.1,29.23,47000.0,17.1789,17.2438,17.1553,17.232,47000.0
2007-08-03 11:50:00,29.23,29.3,29.21,29.23,34100.0,17.232,17.2732,17.2202,17.232,34100.0
2007-08-03 12:00:00,29.23,29.31,29.21,29.29,26100.0,17.232,17.2791,17.2202,17.2673,26100.0
2007-08-03 12:10:00,29.3,29.32,29.25,29.25,18300.0,17.2732,17.285,17.2438,17.2438,18300.0
2007-08-03 12:20:00,29.26,29.3,29.2,29.2,27400.0,17.2497,17.2732,17.2143,17.2143,27400.0
2007-08-03 12:30:00,29.21,29.22,29.15,29.21,21000.0,17.2202,17.2261,17.1848,17.2202,21000.0
2007-08-03 12:40:00,29.21,29.28,29.19,29.21,18100.0,17.2202,17.2615,17.2084,17.2202,18100.0
2007-08-03 12:50:00,29.22,29.25,29.15,29.16,12200.0,17.2261,17.2438,17.1848,17.1907,12200.0
2007-08-03 13:00:00,29.17,29.22,29.15,29.22,12300.0,17.1966,17.2261,17.1848,17.2261,12300.0
2007-08-03 13:10:00,29.21,29.3,29.21,29.27,17700.0,17.2202,17.2732,17.2202,17.2556,17700.0
2007-08-03 13:20:00,29.28,29.33,29.27,29.29,45900.0,17.2615,17.2909,17.2556,17.2673,45900.0
2007-08-03 13:30:00,29.28,29.31,29.12,29.12,35400.0,17.2615,17.2791,17.1671,17.1671,35400.0
2007-08-03 13:40:00,29.12,29.14,28.91,29.02,85600.0,17.1671,17.1789,17.0433,17.1082,85600.0
2007-08-03 13:50:00,29.03,29.09,29.01,29.02,30100.0,17.1141,17.1494,17.1023,17.1082,30100.0
2007-08-03 14:00:00,29.03,29.09,29.01,29.02,25800.0,17.1141,17.1494,17.1023,17.1082,25800.0
2007-08-03 14:10:00,29.03,29.04,28.92,28.97,24100.0,17.1141,17.12,17.0492,17.0787,24100.0
2007-08-03 14:20:00,28.97,29.0,28.73,28.73,41500.0,17.0787,17.0964,16.9372,16.9372,41500.0
2007-08-03 14:30:00,28.75,28.9,28.75,28.84,27300.0,16.949,17.0374,16.949,17.0021,27300.0
2007-08-03 14:40:00,28.84,28.87,28.66,28.66,36600.0,17.0021,17.0197,16.8959,16.8959,36600.0
2007-08-03 14:50:00,28.65,28.7,28.59,28.59,31900.0,16.89,16.9195,16.8547,16.8547,31900.0
2007-08-03 15:00:00,28.61,28.66,28.53,28.59,73700.0,16.8665,16.8959,16.8193,16.8547,73700.0
2007-08-03 15:10:00,28.59,28.65,28.49,28.57,35000.0,16.8547,16.89,16.7957,16.8429,35000.0
2007-08-03 15:20:00,28.57,28.57,28.44,28.5,47000.0,16.8429,16.8429,16.7662,16.8016,47000.0
2007-08-03 15:30:00,28.47,28.53,28.41,28.45,36200.0,16.7839,16.8193,16.7486,16.7721,36200.0
2007-08-03 15:40:00,28.44,28.51,28.4,28.45,35300.0,16.7662,16.8075,16.7427,16.7721,35300.0
2007-08-03 15:50:00,28.45,28.47,28.28,28.34,63100.0,16.7721,16.7839,16.6719,16.7073,63100.0
2007-08-06 09:30:00,28.39,28.68,28.24,28.48,21900.0,16.7368,16.9077,16.6483,16.7898,21900.0
2007-08-06 09:40:00,28.45,28.55,28.32,28.33,20600.0,16.7721,16.8311,16.6955,16.7014,20600.0
2007-08-06 09:50:00,28.33,28.46,28.11,28.43,24800.0,16.7014,16.778,16.5717,16.7604,24800.0
2007-08-06 10:00:00,28.44,28.51,28.36,28.4,26700.0,16.7662,16.8075,16.7191,16.7427,26700.0
2007-08-06 10:10:00,28.37,28.46,28.31,28.39,23200.0,16.725,16.778,16.6896,16.7368,23200.0
2007-08-06 10:20:00,28.39,28.4,28.31,28.32,19500.0,16.7368,16.7427,16.6896,16.6955,19500.0
2007-08-06 10:30:00,28.32,28.45,28.31,28.42,47200.0,16.6955,16.7721,16.6896,16.7545,47200.0
2007-08-06 10:40:00,28.42,28.43,28.3,28.34,22800.0,16.7545,16.7604,16.6837,16.7073,22800.0
2007-08-06 10:50:00,28.32,28.33,28.22,28.3,19400.0,16.6955,16.7014,16.6366,16.6837,19400.0
2007-08-06 11:00:00,28.31,28.32,28.09,28.12,42300.0,16.6896,16.6955,16.5599,16.5776,42300.0
2007-08-06 11:10:00,28.13,28.29,28.1,28.29,22400.0,16.5835,16.6778,16.5658,16.6778,22400.0
2007-08-06 11:20:00,28.29,28.4,28.25,28.38,22100.0,16.6778,16.7427,16.6542,16.7309,22100.0
2007-08-06 11:30:00,28.4,28.43,28.29,28.34,23600.0,16.7427,16.7604,16.6778,16.7073,23600.0
2007-08-06 11:40:00,28.35,28.51,28.34,28.51,22100.0,16.7132,16.8075,16.7073,16.8075,22100.0
2007-08-06 11:50:00,28.51,28.66,28.51,28.58,36900.0,16.8075,16.8959,16.8075,16.8488,36900.0
2007-08-06 12:00:00,28.58,28.63,28.51,28.61,30900.0,16.8488,16.8783,16.8075,16.8665,30900.0
2007-08-06 12:10:00,28.61,28.62,28.55,28.61,21100.0,16.8665,16.8724,16.8311,16.8665,21100.0
2007-08-06 12:20:00,28.6,28.72,28.6,28.7,13800.0,16.8606,16.9313,16.8606,16.9195,13800.0
2007-08-06 12:30:00,28.7,28.79,28.59,28.79,33700.0,16.9195,16.9726,16.8547,16.9726,33700.0
2007-08-06 12:40:00,28.78,28.91,28.71,28.91,20700.0,16.9667,17.0433,16.9254,17.0433,20700.0
2007-08-06 12:50:00,28.91,29.01,28.89,28.97,26600.0,17.0433,17.1023,17.0315,17.0787,26600.0
2007-08-06 13:00:00,28.96,28.96,28.88,28.88,25300.0,17.0728,17.0728,17.0256,17.0256,25300.0
2007-08-06 13:10:00,28.89,28.92,28.83,28.91,15700.0,17.0315,17.0492,16.9962,17.0433,15700.0
2007-08-06 13:20:00,28.9,28.93,28.86,28.88,13200.0,17.0374,17.0551,17.0138,17.0256,13200.0
2007-08-06 13:30:00,28.87,28.89,28.79,28.85,9400.0,17.0197,17.0315,16.9726,17.008,9400.0
2007-08-06 13:40:00,28.87,28.88,28.76,28.78,12600.0,17.0197,17.0256,16.9549,16.9667,12600.0
2007-08-06 13:50:00,28.77,28.81,28.73,28.75,12400.0,16.9608,16.9844,16.9372,16.949,12400.0
2007-08-06 14:00:00,28.75,28.91,28.75,28.91,12900.0,16.949,17.0433,16.949,17.0433,12900.0
2007-08-06 14:10:00,28.92,28.98,28.87,28.98,24900.0,17.0492,17.0846,17.0197,17.0846,24900.0
2007-08-06 14:20:00,28.98,29.06,28.95,28.97,25900.0,17.0846,17.1318,17.0669,17.0787,25900.0
2007-08-06 14:30:00,28.98,29.15,28.96,29.15,18900.0,17.0846,17.1848,17.0728,17.1848,18900.0
2007-08-06 14:40:00,29.14,29.31,29.14,29.26,29800.0,17.1789,17.2791,17.1789,17.2497,29800.0
2007-08-06 14:50:00,29.26,29.32,29.26,29.3,17600.0,17.2497,17.285,17.2497,17.2732,17600.0
2007-08-06 15:00:00,29.31,29.45,29.31,29.44,47500.0,17.2791,17.3617,17.2791,17.3558,47500.0
2007-08-06 15:10:00,29.43,29.44,29.36,29.36,18200.0,17.3499,17.3558,17.3086,17.3086,18200.0
2007-08-06 15:20:00,29.36,29.36,29.24,29.3,27000.0,17.3086,17.3086,17.2379,17.2732,27000.0
2007-08-06 15:30:00,29.29,29.3,29.23,29.29,29300.0,17.2673,17.2732,17.232,17.2673,29300.0
2007-08-06 15:40:00,29.29,29.38,29.27,29.27,49800.0,17.2673,17.3204,17.2556,17.2556,49800.0
2007-08-06 15:50:00,29.27,29.35,29.21,29.22,59800.0,17.2556,17.3027,17.2202,17.2261,59800.0
2007-08-07 09:30:00,29.15,29.25,28.95,29.22,10600.0,17.1848,17.2438,17.0669,17.2261,10600.0
2007-08-07 09:40:00,29.21,29.3,29.2,29.26,18300.0,17.2202,17.2732,17.2143,17.2497,18300.0
2007-08-07 09:50:00,29.24,29.27,29.14,29.15,29300.0,17.2379,17.2556,17.1789,17.1848,29300.0
2007-08-07 10:00:00,29.17,29.32,29.15,29.3,34800.0,17.1966,17.285,17.1848,17.2732,34800.0
2007-08-07 10:10:00,29.31,29.44,29.29,29.4,19000.0,17.2791,17.3558,17.2673,17.3322,19000.0
2007-08-07 10:20:00,29.4,29.46,29.39,29.45,21800.0,17.3322,17.3676,17.3263,17.3617,21800.0
2007-08-07 10:30:00,29.45,29.52,29.4,29.5,31400.0,17.3617,17.4029,17.3322,17.3911,31400.0
2007-08-07 10:40:00,29.5,29.56,29.44,29.53,69800.0,17.3911,17.4265,17.3558,17.4088,69800.0
2007-08-07 10:50:00,29.53,29.54,29.29,29.29,41800.0,17.4088,17.4147,17.2673,17.2673,41800.0
2007-08-07 11:00:00,29.3,29.37,29.28,29.28,28900.0,17.2732,17.3145,17.2615,17.2615,28900.0
2007-08-07 11:10:00,29.29,29.36,29.28,29.3,17100.0,17.2673,17.3086,17.2615,17.2732,17100.0
2007-08-07 11:20:00,29.3,29.33,29.25,29.29,34900.0,17.2732,17.2909,17.2438,17.2673,34900.0
2007-08-07 11:30:00,29.31,29.33,29.19,29.21,45700.0,17.2791,17.2909,17.2084,17.2202,45700.0
2007-08-07 11:40:00,29.22,29.28,29.18,29.24,33900.0,17.2261,17.2615,17.2025,17.2379,33900.0
2007-08-07 11:50:00,29.25,29.25,29.13,29.19,44600.0,17.2438,17.2438,17.173,17.2084,44600.0
2007-08-07 12:00:00,29.19,29.28,29.17,29.27,21900.0,17.2084,17.2615,17.1966,17.2556,21900.0
2007-08-07 12:10:00,29.26,29.29,29.16,29.2,33900.0,17.2497,17.2673,17.1907,17.2143,33900.0
2007-08-07 12:20:00,29.19,29.25,29.19,29.21,16100.0,17.2084,17.2438,17.2084,17.2202,16100.0
2007-08-07 12:30:00,29.21,29.23,29.18,29.2,26900.0,17.2202,17.232,17.2025,17.2143,26900.0
2007-08-07 12:40:00,29.19,29.22,29.15,29.15,17400.0,17.2084,17.2261,17.1848,17.1848,17400.0
2007-08-07 12:50:00,29.16,29.19,29.14,29.19,22400.0,17.1907,17.2084,17.1789,17.2084,22400.0
2007-08-07 13:00:00,29.18,29.23,29.18,29.23,21400.0,17.2025,17.232,17.2025,17.232,21400.0
2007-08-07 13:10:00,29.22,29.23,29.17,29.22,20300.0,17.2261,17.232,17.1966,17.2261,20300.0
2007-08-07 13:20:00,29.22,29.25,29.14,29.19,40500.0,17.2261,17.2438,17.1789,17.2084,40500.0
2007-08-07 13:30:00,29.19,29.21,29.17,29.2,13500.0,17.2084,17.2202,17.1966,17.2143,13500.0
2007-08-07 13:40:00,29.21,29.29,29.2,29.26,32200.0,17.2202,17.2673,17.2143,17.2497,32200.0
2007-08-07 13:50:00,29.28,29.32,29.23,29.3,26600.0,17.2615,17.285,17.232,17.2732,26600.0
2007-08-07 14:00:00,29.32,29.42,29.3,29.41,14500.0,17.285,17.344,17.2732,17.3381,14500.0
2007-08-07 14:10:00,29.41,29.42,29.08,29.09,41100.0,17.3381,17.344,17.1435,17.1494,41100.0
2007-08-07 14:20:00,29.09,29.24,29.03,29.11,34900.0,17.1494,17.2379,17.1141,17.1612,34900.0
2007-08-07 14:30:00,29.08,29.1,28.95,29.0,41200.0,17.1435,17.1553,17.0669,17.0964,41200.0
2007-08-07 14:40:00,29.0,29.23,28.99,29.23,28800.0,17.0964,17.232,17.0905,17.232,28800.0
2007-08-07 14:50:00,29.24,29.47,29.21,29.47,42800.0,17.2379,17.3735,17.2202,17.3735,42800.0
2007-08-07 15:00:00,29.47,29.58,29.38,29.46,72100.0,17.3735,17.4383,17.3204,17.3676,72100.0
2007-08-07 15:10:00,29.48,29.57,29.41,29.56,35000.0,17.3794,17.4324,17.3381,17.4265,35000.0
2007-08-07 15:20:00,29.56,29.6,29.55,29.59,32200.0,17.4265,17.4501,17.4206,17.4442,32200.0
2007-08-07 15:30:00,29.59,29.77,29.59,29.67,70600.0,17.4442,17.5503,17.4442,17.4914,70600.0
2007-08-07 15:40:00,29.67,29.72,29.51,29.51,39400.0,17.4914,17.5208,17.397,17.397,39400.0
2007-08-07 15:50:00,29.55,29.61,29.48,29.61,29900.0,17.4206,17.456,17.3794,17.456,29900.0
2007-08-08 09:30:00,29.9,30.0,29.84,29.95,40900.0,17.627,17.6859,17.5916,17.6564,40900.0
2007-08-08 09:40:00,29.95,30.09,29.94,30.0,65300.0,17.6564,17.739,17.6505,17.6859,65300.0
2007-08-08 09:50:00,30.0,30.2,29.99,30.2,39700.0,17.6859,17.8038,17.68,17.8038,39700.0
2007-08-08 10:00:00,30.21,30.58,30.21,30.5,103700.0,17.8097,18.0278,17.8097,17.9807,103700.0
2007-08-08 10:10:00,30.51,30.6,30.5,30.58,56500.0,17.9866,18.0396,17.9807,18.0278,56500.0
2007-08-08 10:20:00,30.58,30.6,30.5,30.54,51400.0,18.0278,18.0396,17.9807,18.0043,51400.0
2007-08-08 10:30:00,30.54,30.54,30.46,30.48,105900.0,18.0043,18.0043,17.9571,17.9689,105900.0
2007-08-08 10:40:00,30.49,30.53,30.46,30.5,62100.0,17.9748,17.9984,17.9571,17.9807,62100.0
2007-08-08 10:50:00,30.5,30.55,30.5,30.54,38800.0,17.9807,18.0102,17.9807,18.0043,38800.0
2007-08-08 11:00:00,30.54,30.54,30.41,30.41,58100.0,18.0043,18.0043,17.9276,17.9276,58100.0
2007-08-08 11:10:00,30.41,30.42,30.3,30.32,58500.0,17.9276,17.9335,17.8628,17.8746,58500.0
2007-08-08 11:20:00,30.33,30.35,30.3,30.33,33300.0,17.8805,17.8923,17.8628,17.8805,33300.0
2007-08-08 11:30:00,30.34,30.45,30.31,30.44,48800.0,17.8864,17.9512,17.8687,17.9453,48800.0
2007-08-08 11:40:00,30.44,30.54,30.44,30.53,69500.0,17.9453,18.0043,17.9453,17.9984,69500.0
2007-08-08 11:50:00,30.54,30.72,30.53,30.69,46100.0,18.0043,18.1104,17.9984,18.0927,46100.0
2007-08-08 12:00:00,30.69,30.94,30.69,30.94,38800.0,18.0927,18.2401,18.0927,18.2401,38800.0
2007-08-08 12:10:00,30.94,31.04,30.91,30.98,58500.0,18.2401,18.299,18.2224,18.2637,58500.0
2007-08-08 12:20:00,30.98,31.03,30.93,30.93,40100.0,18.2637,18.2931,18.2342,18.2342,40100.0
2007-08-08 12:30:00,30.93,30.97,30.75,30.78,44100.0,18.2342,18.2578,18.1281,18.1457,44100.0
2007-08-08 12:40:00,30.78,30.79,30.61,30.64,40000.0,18.1457,18.1516,18.0455,18.0632,40000.0
2007-08-08 12:50:00,30.63,30.65,30.53,30.55,31800.0,18.0573,18.0691,17.9984,18.0102,31800.0
2007-08-08 13:00:00,30.56,30.56,30.52,30.53,21400.0,18.0161,18.0161,17.9925,17.9984,21400.0
2007-08-08 13:10:00,30.53,30.61,30.44,30.49,49300.0,17.9984,18.0455,17.9453,17.9748,49300.0
2007-08-08 13:20:00,30.5,30.55,30.49,30.52,40300.0,17.9807,18.0102,17.9748,17.9925,40300.0
2007-08-08 13:30:00,30.5,30.63,30.5,30.62,43400.0,17.9807,18.0573,17.9807,18.0514,43400.0
2007-08-08 13:40:00,30.63,30.69,30.62,30.68,30800.0,18.0573,18.0927,18.0514,18.0868,30800.0
2007-08-08 13:50:00,30.69,30.71,30.55,30.56,123300.0,18.0927,18.1045,18.0102,18.0161,123300.0
2007-08-08 14:00:00,30.57,30.58,30.5,30.52,39900.0,18.0219,18.0278,17.9807,17.9925,39900.0
2007-08-08 14:10:00,30.53,30.57,30.48,30.5,66600.0,17.9984,18.0219,17.9689,17.9807,66600.0
2007-08-08 14:20:00,30.5,30.54,30.49,30.53,28000.0,17.9807,18.0043,17.9748,17.9984,28000.0
2007-08-08 14:30:00,30.53,30.56,30.5,30.5,35200.0,17.9984,18.0161,17.9807,17.9807,35200.0
2007-08-08 14:40:00,30.52,30.54,30.45,30.46,37700.0,17.9925,18.0043,17.9512,17.9571,37700.0
2007-08-08 14:50:00,30.46,30.52,30.38,30.5,47200.0,17.9571,17.9925,17.9099,17.9807,47200.0
2007-08-08 15:00:00,30.5,30.65,30.4,30.4,72300.0,17.9807,18.0691,17.9217,17.9217,72300.0
2007-08-08 15:10:00,30.39,30.43,30.3,30.3,67500.0,17.9158,17.9394,17.8628,17.8628,67500.0
2007-08-08 15:20:00,30.33,30.41,30.2,30.23,67300.0,17.8805,17.9276,17.8038,17.8215,67300.0
2007-08-08 15:30:00,30.24,30.65,30.13,30.59,130700.0,17.8274,18.0691,17.7626,18.0337,130700.0
2007-08-08 15:40:00,30.6,30.62,30.49,30.51,78100.0,18.0396,18.0514,17.9748,17.9866,78100.0
2007-08-08 15:50:00,30.51,30.78,30.48,30.73,91500.0,17.9866,18.1457,17.9689,18.1163,91500.0
2007-08-09 09:30:00,30.21,30.5,30.21,30.46,43500.0,17.8097,17.9807,17.8097,17.9571,43500.0
2007-08-09 09:40:00,30.46,31.08,30.46,30.86,66600.0,17.9571,18.3226,17.9571,18.1929,66600.0
2007-08-09 09:50:00,30.87,31.06,30.83,30.96,30100.0,18.1988,18.3108,18.1752,18.2519,30100.0
2007-08-09 10:00:00,30.97,31.0,30.74,30.8,92800.0,18.2578,18.2754,18.1222,18.1575,92800.0
2007-08-09 10:10:00,30.8,31.05,30.79,31.05,56100.0,18.1575,18.3049,18.1516,18.3049,56100.0
2007-08-09 10:20:00,31.06,31.09,30.87,30.87,60900.0,18.3108,18.3285,18.1988,18.1988,60900.0
2007-08-09 10:30:00,30.87,30.93,30.83,30.9,59100.0,18.1988,18.2342,18.1752,18.2165,59100.0
2007-08-09 10:40:00,30.87,30.98,30.67,30.77,73200.0,18.1988,18.2637,18.0809,18.1399,73200.0
2007-08-09 10:50:00,30.79,30.85,30.76,30.8,39500.0,18.1516,18.187,18.134,18.1575,39500.0
2007-08-09 11:00:00,30.83,30.86,30.54,30.54,71700.0,18.1752,18.1929,18.0043,18.0043,71700.0
2007-08-09 11:10:00,30.53,30.85,30.5,30.8,62600.0,17.9984,18.187,17.9807,18.1575,62600.0
2007-08-09 11:20:00,30.8,30.85,30.79,30.85,25400.0,18.1575,18.187,18.1516,18.187,25400.0
2007-08-09 11:30:00,30.84,30.85,30.82,30.85,37200.0,18.1811,18.187,18.1693,18.187,37200.0
2007-08-09 11:40:00,30.85,30.94,30.83,30.94,43700.0,18.187,18.2401,18.1752,18.2401,43700.0
2007-08-09 11:50:00,30.97,31.06,30.96,31.05,47400.0,18.2578,18.3108,18.2519,18.3049,47400.0
2007-08-09 12:00:00,31.05,31.37,31.05,31.37,32000.0,18.3049,18.4936,18.3049,18.4936,32000.0
2007-08-09 12:10:00,31.37,31.54,31.36,31.54,46800.0,18.4936,18.5938,18.4877,18.5938,46800.0
2007-08-09 12:20:00,31.52,31.63,31.38,31.44,39500.0,18.582,18.6468,18.4995,18.5348,39500.0
2007-08-09 12:30:00,31.43,31.43,31.31,31.39,38600.0,18.5289,18.5289,18.4582,18.5054,38600.0
2007-08-09 12:40:00,31.39,31.47,31.26,31.3,59400.0,18.5054,18.5525,18.4287,18.4523,59400.0
2007-08-09 12:50:00,31.31,31.4,31.29,31.37,48700.0,18.4582,18.5113,18.4464,18.4936,48700.0
2007-08-09 13:00:00,31.36,31.37,31.26,31.32,65400.0,18.4877,18.4936,18.4287,18.4641,65400.0
2007-08-09 13:10:00,31.3,31.35,31.27,31.27,78000.0,18.4523,18.4818,18.4346,18.4346,78000.0
2007-08-09 13:20:00,31.28,31.31,31.05,31.27,74300.0,18.4405,18.4582,18.3049,18.4346,74300.0
2007-08-09 13:30:00,31.28,31.28,30.97,31.03,123800.0,18.4405,18.4405,18.2578,18.2931,123800.0
2007-08-09 13:40:00,31.04,31.13,31.02,31.09,59600.0,18.299,18.3521,18.2872,18.3285,59600.0
2007-08-09 13:50:00,31.09,31.2,31.09,31.18,30900.0,18.3285,18.3934,18.3285,18.3816,30900.0
2007-08-09 14:00:00,31.17,31.31,31.16,31.31,41600.0,18.3757,18.4582,18.3698,18.4582,41600.0
2007-08-09 14:10:00,31.31,31.52,31.31,31.51,65800.0,18.4582,18.582,18.4582,18.5761,65800.0
2007-08-09 14:20:00,31.5,31.59,31.43,31.56,56600.0,18.5702,18.6233,18.5289,18.6056,56600.0
2007-08-09 14:30:00,31.56,31.76,31.54,31.66,59700.0,18.6056,18.7235,18.5938,18.6645,59700.0
2007-08-09 14:40:00,31.65,31.68,31.62,31.66,46000.0,18.6586,18.6763,18.641,18.6645,46000.0
2007-08-09 14:50:00,31.67,31.83,31.65,31.76,64500.0,18.6704,18.7648,18.6586,18.7235,64500.0
2007-08-09 15:00:00,31.75,31.78,31.24,31.41,88400.0,18.7176,18.7353,18.4169,18.5172,88400.0
2007-08-09 15:10:00,31.4,31.42,31.31,31.39,48900.0,18.5113,18.523,18.4582,18.5054,48900.0
2007-08-09 15:20:00,31.39,31.5,31.3,31.44,54200.0,18.5054,18.5702,18.4523,18.5348,54200.0
2007-08-09 15:30:00,31.45,31.5,31.3,31.31,79600.0,18.5407,18.5702,18.4523,18.4582,79600.0
2007-08-09 15:40:00,31.3,31.6,31.21,31.54,89200.0,18.4523,18.6292,18.3992,18.5938,89200.0
2007-08-09 15:50:00,31.55,31.57,30.9,31.01,95300.0,18.5997,18.6115,18.2165,18.2813,95300.0
2007-08-10 09:30:00,30.2,30.2,29.3,29.65,59400.0,17.8038,17.8038,17.2732,17.4796,59400.0
2007-08-10 09:40:00,29.55,29.95,29.33,29.71,44500.0,17.4206,17.6564,17.2909,17.515,44500.0
2007-08-10 09:50:00,29.65,29.88,29.65,29.86,60300.0,17.4796,17.6152,17.4796,17.6034,60300.0
2007-08-10 10:00:00,29.86,30.06,29.83,30.06,55300.0,17.6034,17.7213,17.5857,17.7213,55300.0
2007-08-10 10:10:00,30.04,30.09,29.99,30.05,32600.0,17.7095,17.739,17.68,17.7154,32600.0
2007-08-10 10:20:00,30.07,30.1,30.02,30.07,19000.0,17.7272,17.7449,17.6977,17.7272,19000.0
2007-08-10 10:30:00,30.03,30.24,30.01,30.04,50300.0,17.7036,17.8274,17.6918,17.7095,50300.0
2007-08-10 10:40:00,30.03,30.05,29.72,29.74,92400.0,17.7036,17.7154,17.5208,17.5326,92400.0
2007-08-10 10:50:00,29.74,29.79,29.72,29.78,49600.0,17.5326,17.5621,17.5208,17.5562,49600.0
2007-08-10 11:00:00,29.75,30.08,29.74,29.93,58400.0,17.5385,17.7331,17.5326,17.6446,58400.0
2007-08-10 11:10:00,29.92,30.03,29.74,29.78,54900.0,17.6388,17.7036,17.5326,17.5562,54900.0
2007-08-10 11:20:00,29.79,29.81,29.6,29.68,57400.0,17.5621,17.5739,17.4501,17.4973,57400.0
2007-08-10 11:30:00,29.69,29.71,29.52,29.56,26800.0,17.5032,17.515,17.4029,17.4265,26800.0
2007-08-10 11:40:00,29.55,29.68,29.54,29.65,14500.0,17.4206,17.4973,17.4147,17.4796,14500.0
2007-08-10 11:50:00,29.67,29.84,29.62,29.84,25700.0,17.4914,17.5916,17.4619,17.5916,25700.0
2007-08-10 12:00:00,29.86,29.9,29.7,29.7,52800.0,17.6034,17.627,17.5091,17.5091,52800.0
2007-08-10 12:10:00,29.72,29.77,29.65,29.7,50100.0,17.5208,17.5503,17.4796,17.5091,50100.0
2007-08-10 12:20:00,29.74,29.86,29.74,29.75,218900.0,17.5326,17.6034,17.5326,17.5385,218900.0
2007-08-10 12:30:00,29.76,29.84,29.65,29.8,41200.0,17.5444,17.5916,17.4796,17.568,41200.0
2007-08-10 12:40:00,29.8,29.85,29.8,29.82,22000.0,17.568,17.5975,17.568,17.5798,22000.0
2007-08-10 12:50:00,29.81,29.94,29.8,29.86,28200.0,17.5739,17.6505,17.568,17.6034,28200.0
2007-08-10 13:00:00,29.85,29.93,29.85,29.88,22400.0,17.5975,17.6446,17.5975,17.6152,22400.0
2007-08-10 13:10:00,29.88,29.89,29.55,29.58,48300.0,17.6152,17.6211,17.4206,17.4383,48300.0
2007-08-10 13:20:00,29.58,29.63,29.51,29.52,30300.0,17.4383,17.4678,17.397,17.4029,30300.0
2007-08-10 13:30:00,29.53,29.62,29.5,29.53,41000.0,17.4088,17.4619,17.3911,17.4088,41000.0
2007-08-10 13:40:00,29.5,29.53,29.3,29.3,32800.0,17.3911,17.4088,17.2732,17.2732,32800.0
2007-08-10 13:50:00,29.3,29.33,29.22,29.29,46000.0,17.2732,17.2909,17.2261,17.2673,46000.0
2007-08-10 14:00:00,29.29,29.31,29.11,29.25,51800.0,17.2673,17.2791,17.1612,17.2438,51800.0
2007-08-10 14:10:00,29.25,29.25,29.17,29.19,34700.0,17.2438,17.2438,17.1966,17.2084,34700.0
2007-08-10 14:20:00,29.17,29.32,29.06,29.09,73900.0,17.1966,17.285,17.1318,17.1494,73900.0
2007-08-10 14:30:00,29.04,29.05,28.7,28.7,79300.0,17.12,17.1259,16.9195,16.9195,79300.0
2007-08-10 14:40:00,28.69,28.78,28.62,28.73,32700.0,16.9136,16.9667,16.8724,16.9372,32700.0
2007-08-10 14:50:00,28.74,28.85,28.71,28.82,24200.0,16.9431,17.008,16.9254,16.9903,24200.0
2007-08-10 15:00:00,28.82,28.92,28.71,28.92,37700.0,16.9903,17.0492,16.9254,17.0492,37700.0
2007-08-10 15:10:00,28.91,29.03,28.91,28.93,23800.0,17.0433,17.1141,17.0433,17.0551,23800.0
2007-08-10 15:20:00,28.93,29.14,28.93,29.14,35400.0,17.0551,17.1789,17.0551,17.1789,35400.0
2007-08-10 15:30:00,29.14,29.32,29.14,29.27,41900.0,17.1789,17.285,17.1789,17.2556,41900.0
2007-08-10 15:40:00,29.24,29.32,29.14,29.18,52500.0,17.2379,17.285,17.1789,17.2025,52500.0
2007-08-10 15:50:00,29.17,29.4,29.17,29.3,46200.0,17.1966,17.3322,17.1966,17.2732,46200.0
2007-08-13 09:30:00,29.31,29.86,29.31,29.59,32400.0,17.2791,17.6034,17.2791,17.4442,32400.0
2007-08-13 09:40:00,29.65,29.71,29.52,29.53,33300.0,17.4796,17.515,17.4029,17.4088,33300.0
2007-08-13 09:50:00,29.56,29.56,29.4,29.51,26400.0,17.4265,17.4265,17.3322,17.397,26400.0
2007-08-13 10:00:00,29.53,29.56,29.49,29.53,25800.0,17.4088,17.4265,17.3853,17.4088,25800.0
2007-08-13 10:10:00,29.54,29.62,29.48,29.52,71800.0,17.4147,17.4619,17.3794,17.4029,71800.0
2007-08-13 10:20:00,29.52,29.55,29.5,29.52,40800.0,17.4029,17.4206,17.3911,17.4029,40800.0
2007-08-13 10:30:00,29.55,29.56,29.51,29.55,30000.0,17.4206,17.4265,17.397,17.4206,30000.0
2007-08-13 10:40:00,29.55,29.69,29.53,29.65,34000.0,17.4206,17.5032,17.4088,17.4796,34000.0
2007-08-13 10:50:00,29.66,29.69,29.57,29.61,39100.0,17.4855,17.5032,17.4324,17.456,39100.0
2007-08-13 11:00:00,29.61,29.62,29.57,29.62,24800.0,17.456,17.4619,17.4324,17.4619,24800.0
2007-08-13 11:10:00,29.61,29.67,29.57,29.64,29800.0,17.456,17.4914,17.4324,17.4737,29800.0
2007-08-13 11:20:00,29.65,29.67,29.61,29.66,25900.0,17.4796,17.4914,17.456,17.4855,25900.0
2007-08-13 11:30:00,29.67,29.73,29.67,29.73,11100.0,17.4914,17.5267,17.4914,17.5267,11100.0
2007-08-13 11:40:00,29.72,29.8,29.7,29.75,21300.0,17.5208,17.568,17.5091,17.5385,21300.0
2007-08-13 11:50:00,29.71,29.75,29.6,29.6,36200.0,17.515,17.5385,17.4501,17.4501,36200.0
2007-08-13 12:00:00,29.6,29.63,29.51,29.58,28000.0,17.4501,17.4678,17.397,17.4383,28000.0
2007-08-13 12:10:00,29.6,29.6,29.5,29.51,10600.0,17.4501,17.4501,17.3911,17.397,10600.0
2007-08-13 12:20:00,29.5,29.51,29.5,29.5,19800.0,17.3911,17.397,17.3911,17.3911,19800.0
2007-08-13 12:30:00,29.51,29.59,29.5,29.57,13000.0,17.397,17.4442,17.3911,17.4324,13000.0
2007-08-13 12:40:00,29.56,29.58,29.5,29.52,14900.0,17.4265,17.4383,17.3911,17.4029,14900.0
2007-08-13 12:50:00,29.51,29.54,29.5,29.52,12400.0,17.397,17.4147,17.3911,17.4029,12400.0
2007-08-13 13:00:00,29.52,29.52,29.43,29.44,20300.0,17.4029,17.4029,17.3499,17.3558,20300.0
2007-08-13 13:10:00,29.44,29.44,29.4,29.4,14600.0,17.3558,17.3558,17.3322,17.3322,14600.0
2007-08-13 13:20:00,29.4,29.45,29.4,29.43,29700.0,17.3322,17.3617,17.3322,17.3499,29700.0
2007-08-13 13:30:00,29.43,29.48,29.42,29.47,15100.0,17.3499,17.3794,17.344,17.3735,15100.0
2007-08-13 13:40:00,29.44,29.46,29.4,29.4,22500.0,17.3558,17.3676,17.3322,17.3322,22500.0
2007-08-13 13:50:00,29.4,29.45,29.4,29.44,28300.0,17.3322,17.3617,17.3322,17.3558,28300.0
2007-08-13 14:00:00,29.42,29.46,29.4,29.45,6600.0,17.344,17.3676,17.3322,17.3617,6600.0
2007-08-13 14:10:00,29.45,29.54,29.42,29.46,15400.0,17.3617,17.4147,17.344,17.3676,15400.0
2007-08-13 14:20:00,29.46,29.59,29.46,29.54,17200.0,17.3676,17.4442,17.3676,17.4147,17200.0
2007-08-13 14:30:00,29.57,29.58,29.48,29.51,7500.0,17.4324,17.4383,17.3794,17.397,7500.0
2007-08-13 14:40:00,29.51,29.51,29.47,29.48,23400.0,17.397,17.397,17.3735,17.3794,23400.0
2007-08-13 14:50:00,29.49,29.5,29.37,29.4,55200.0,17.3853,17.3911,17.3145,17.3322,55200.0
2007-08-13 15:00:00,29.4,29.43,29.4,29.43,17800.0,17.3322,17.3499,17.3322,17.3499,17800.0
2007-08-13 15:10:00,29.41,29.47,29.4,29.46,34100.0,17.3381,17.3735,17.3322,17.3676,34100.0
2007-08-13 15:20:00,29.44,29.51,29.4,29.51,32300.0,17.3558,17.397,17.3322,17.397,32300.0
2007-08-13 15:30:00,29.52,29.55,29.5,29.54,38400.0,17.4029,17.4206,17.3911,17.4147,38400.0
2007-08-13 15:40:00,29.55,29.56,29.45,29.49,22200.0,17.4206,17.4265,17.3617,17.3853,22200.0
2007-08-13 15:50:00,29.49,29.53,29.36,29.43,20500.0,17.3853,17.4088,17.3086,17.3499,20500.0
2007-08-14 09:30:00,29.47,29.81,29.47,29.51,15800.0,17.3735,17.5739,17.3735,17.397,15800.0
2007-08-14 09:40:00,29.52,29.79,29.5,29.57,9500.0,17.4029,17.5621,17.3911,17.4324,9500.0
2007-08-14 09:50:00,29.59,29.76,29.52,29.7,6300.0,17.4442,17.5444,17.4029,17.5091,6300.0
2007-08-14 10:00:00,29.67,29.68,29.5,29.52,13200.0,17.4914,17.4973,17.3911,17.4029,13200.0
2007-08-14 10:10:00,29.52,29.53,29.37,29.44,12700.0,17.4029,17.4088,17.3145,17.3558,12700.0
2007-08-14 10:20:00,29.46,29.57,29.45,29.46,26400.0,17.3676,17.4324,17.3617,17.3676,26400.0
2007-08-14 10:30:00,29.46,29.47,29.4,29.4,20100.0,17.3676,17.3735,17.3322,17.3322,20100.0
2007-08-14 10:40:00,29.4,29.43,29.32,29.34,31500.0,17.3322,17.3499,17.285,17.2968,31500.0
2007-08-14 10:50:00,29.35,29.35,29.16,29.33,27400.0,17.3027,17.3027,17.1907,17.2909,27400.0
2007-08-14 11:00:00,29.3,29.33,29.06,29.06,24500.0,17.2732,17.2909,17.1318,17.1318,24500.0
2007-08-14 11:10:00,29.07,29.23,29.07,29.23,11100.0,17.1377,17.232,17.1377,17.232,11100.0
2007-08-14 11:20:00,29.22,29.23,29.08,29.18,31300.0,17.2261,17.232,17.1435,17.2025,31300.0
2007-08-14 11:30:00,29.13,29.25,29.13,29.23,30300.0,17.173,17.2438,17.173,17.232,30300.0
2007-08-14 11:40:00,29.21,29.3,29.21,29.27,17800.0,17.2202,17.2732,17.2202,17.2556,17800.0
2007-08-14 11:50:00,29.28,29.41,29.27,29.39,26900.0,17.2615,17.3381,17.2556,17.3263,26900.0
2007-08-14 12:00:00,29.38,29.4,29.35,29.4,12600.0,17.3204,17.3322,17.3027,17.3322,12600.0
2007-08-14 12:10:00,29.4,29.48,29.39,29.45,14600.0,17.3322,17.3794,17.3263,17.3617,14600.0
2007-08-14 12:20:00,29.41,29.45,29.35,29.39,30700.0,17.3381,17.3617,17.3027,17.3263,30700.0
2007-08-14 12:30:00,29.38,29.4,29.34,29.39,16400.0,17.3204,17.3322,17.2968,17.3263,16400.0
2007-08-14 12:40:00,29.36,29.41,29.35,29.38,28600.0,17.3086,17.3381,17.3027,17.3204,28600.0
2007-08-14 12:50:00,29.36,29.4,29.33,29.36,15500.0,17.3086,17.3322,17.2909,17.3086,15500.0
2007-08-14 13:00:00,29.35,29.39,29.27,29.34,24200.0,17.3027,17.3263,17.2556,17.2968,24200.0
2007-08-14 13:10:00,29.33,29.33,29.25,29.28,17800.0,17.2909,17.2909,17.2438,17.2615,17800.0
2007-08-14 13:20:00,29.27,29.3,29.25,29.27,6300.0,17.2556,17.2732,17.2438,17.2556,6300.0
2007-08-14 13:30:00,29.27,29.36,29.25,29.3,34700.0,17.2556,17.3086,17.2438,17.2732,34700.0
2007-08-14 13:40:00,29.26,29.26,29.21,29.25,12000.0,17.2497,17.2497,17.2202,17.2438,12000.0
2007-08-14 13:50:00,29.23,29.28,29.13,29.17,32800.0,17.232,17.2615,17.173,17.1966,32800.0
2007-08-14 14:00:00,29.15,29.19,29.1,29.15,34600.0,17.1848,17.2084,17.1553,17.1848,34600.0
2007-08-14 14:10:00,29.15,29.2,29.06,29.16,21700.0,17.1848,17.2143,17.1318,17.1907,21700.0
2007-08-14 14:20:00,29.17,29.21,29.11,29.2,10800.0,17.1966,17.2202,17.1612,17.2143,10800.0
2007-08-14 14:30:00,29.18,29.18,29.0,29.13,29200.0,17.2025,17.2025,17.0964,17.173,29200.0
2007-08-14 14:40:00,29.11,29.13,28.99,29.0,17200.0,17.1612,17.173,17.0905,17.0964,17200.0
2007-08-14 14:50:00,28.99,29.04,28.89,29.04,21100.0,17.0905,17.12,17.0315,17.12,21100.0
2007-08-14 15:00:00,29.05,29.14,29.05,29.12,28200.0,17.1259,17.1789,17.1259,17.1671,28200.0
2007-08-14 15:10:00,29.11,29.12,28.97,29.12,40700.0,17.1612,17.1671,17.0787,17.1671,40700.0
2007-08-14 15:20:00,29.15,29.24,29.09,29.09,30800.0,17.1848,17.2379,17.1494,17.1494,30800.0
2007-08-14 15:30:00,29.1,29.1,28.89,28.91,48800.0,17.1553,17.1553,17.0315,17.0433,48800.0
2007-08-14 15:40:00,28.91,28.94,28.72,28.83,40600.0,17.0433,17.061,16.9313,16.9962,40600.0
2007-08-14 15:50:00,28.79,28.84,28.67,28.75,45800.0,16.9726,17.0021,16.9018,16.949,45800.0
2007-08-15 09:30:00,28.55,29.08,28.55,28.77,14700.0,16.8311,17.1435,16.8311,16.9608,14700.0
2007-08-15 09:40:00,28.76,29.34,28.62,29.18,17700.0,16.9549,17.2968,16.8724,17.2025,17700.0
2007-08-15 09:50:00,29.18,29.2,28.94,29.03,60700.0,17.2025,17.2143,17.061,17.1141,60700.0
2007-08-15 10:00:00,29.0,29.27,28.95,29.07,30100.0,17.0964,17.2556,17.0669,17.1377,30100.0
2007-08-15 10:10:00,29.06,29.27,29.01,29.24,33400.0,17.1318,17.2556,17.1023,17.2379,33400.0
2007-08-15 10:20:00,29.23,29.45,29.23,29.45,45700.0,17.232,17.3617,17.232,17.3617,45700.0
2007-08-15 10:30:00,29.45,29.5,29.31,29.37,34500.0,17.3617,17.3911,17.2791,17.3145,34500.0
2007-08-15 10:40:00,29.38,29.42,29.29,29.35,30900.0,17.3204,17.344,17.2673,17.3027,30900.0
2007-08-15 10:50:00,29.33,29.37,29.25,29.35,25400.0,17.2909,17.3145,17.2438,17.3027,25400.0
2007-08-15 11:00:00,29.35,29.38,29.27,29.34,40000.0,17.3027,17.3204,17.2556,17.2968,40000.0
2007-08-15 11:10:00,29.34,29.44,29.32,29.44,9800.0,17.2968,17.3558,17.285,17.3558,9800.0
2007-08-15 11:20:00,29.44,29.5,29.42,29.42,30700.0,17.3558,17.3911,17.344,17.344,30700.0
2007-08-15 11:30:00,29.44,29.49,29.37,29.47,9100.0,17.3558,17.3853,17.3145,17.3735,9100.0
2007-08-15 11:40:00,29.48,29.5,29.33,29.36,16400.0,17.3794,17.3911,17.2909,17.3086,16400.0
2007-08-15 11:50:00,29.36,29.43,29.25,29.32,38300.0,17.3086,17.3499,17.2438,17.285,38300.0
2007-08-15 12:00:00,29.32,29.36,29.15,29.32,33200.0,17.285,17.3086,17.1848,17.285,33200.0
2007-08-15 12:10:00,29.36,29.44,29.27,29.37,33400.0,17.3086,17.3558,17.2556,17.3145,33400.0
2007-08-15 12:20:00,29.38,29.46,29.29,29.42,22000.0,17.3204,17.3676,17.2673,17.344,22000.0
2007-08-15 12:30:00,29.44,29.5,29.42,29.49,16600.0,17.3558,17.3911,17.344,17.3853,16600.0
2007-08-15 12:40:00,29.5,29.66,29.42,29.65,29400.0,17.3911,17.4855,17.344,17.4796,29400.0
2007-08-15 12:50:00,29.65,29.77,29.63,29.73,30100.0,17.4796,17.5503,17.4678,17.5267,30100.0
2007-08-15 13:00:00,29.73,29.75,29.56,29.62,23000.0,17.5267,17.5385,17.4265,17.4619,23000.0
2007-08-15 13:10:00,29.62,29.63,29.43,29.52,15500.0,17.4619,17.4678,17.3499,17.4029,15500.0
2007-08-15 13:20:00,29.54,29.56,29.41,29.51,16700.0,17.4147,17.4265,17.3381,17.397,16700.0
2007-08-15 13:30:00,29.52,29.57,29.46,29.55,24100.0,17.4029,17.4324,17.3676,17.4206,24100.0
2007-08-15 13:40:00,29.55,29.59,29.47,29.5,20900.0,17.4206,17.4442,17.3735,17.3911,20900.0
2007-08-15 13:50:00,29.52,29.59,29.45,29.57,14300.0,17.4029,17.4442,17.3617,17.4324,14300.0
2007-08-15 14:00:00,29.59,29.73,29.59,29.67,29200.0,17.4442,17.5267,17.4442,17.4914,29200.0
2007-08-15 14:10:00,29.68,29.68,29.43,29.6,25900.0,17.4973,17.4973,17.3499,17.4501,25900.0
2007-08-15 14:20:00,29.58,29.63,29.55,29.59,11300.0,17.4383,17.4678,17.4206,17.4442,11300.0
2007-08-15 14:30:00,29.6,29.66,29.51,29.59,17200.0,17.4501,17.4855,17.397,17.4442,17200.0
2007-08-15 14:40:00,29.61,29.65,29.45,29.48,26100.0,17.456,17.4796,17.3617,17.3794,26100.0
2007-08-15 14:50:00,29.47,29.54,29.43,29.49,49500.0,17.3735,17.4147,17.3499,17.3853,49500.0
2007-08-15 15:00:00,29.49,29.62,29.46,29.61,28300.0,17.3853,17.4619,17.3676,17.456,28300.0
2007-08-15 15:10:00,29.57,29.68,29.51,29.68,20900.0,17.4324,17.4973,17.397,17.4973,20900.0
2007-08-15 15:20:00,29.64,29.64,29.5,29.51,21500.0,17.4737,17.4737,17.3911,17.397,21500.0
2007-08-15 15:30:00,29.51,29.53,29.4,29.4,62400.0,17.397,17.4088,17.3322,17.3322,62400.0
2007-08-15 15:40:00,29.41,29.44,29.35,29.39,36800.0,17.3381,17.3558,17.3027,17.3263,36800.0
2007-08-15 15:50:00,29.35,29.43,28.91,29.15,107700.0,17.3027,17.3499,17.0433,17.1848,107700.0
2007-08-16 09:30:00,28.98,29.12,28.64,29.12,9700.0,17.0846,17.1671,16.8842,17.1671,9700.0
2007-08-16 09:40:00,29.08,29.37,28.91,29.36,10600.0,17.1435,17.3145,17.0433,17.3086,10600.0
2007-08-16 09:50:00,29.36,29.55,28.94,29.08,31600.0,17.3086,17.4206,17.061,17.1435,31600.0
2007-08-16 10:00:00,29.15,29.23,28.94,29.23,15700.0,17.1848,17.232,17.061,17.232,15700.0
2007-08-16 10:10:00,29.22,29.26,29.12,29.2,19700.0,17.2261,17.2497,17.1671,17.2143,19700.0
2007-08-16 10:20:00,29.16,29.25,29.15,29.2,32700.0,17.1907,17.2438,17.1848,17.2143,32700.0
2007-08-16 10:30:00,29.18,29.47,29.15,29.4,28700.0,17.2025,17.3735,17.1848,17.3322,28700.0
2007-08-16 10:40:00,29.38,29.39,29.07,29.1,43100.0,17.3204,17.3263,17.1377,17.1553,43100.0
2007-08-16 10:50:00,29.06,29.19,29.05,29.12,48500.0,17.1318,17.2084,17.1259,17.1671,48500.0
2007-08-16 11:00:00,29.14,29.32,29.12,29.26,35400.0,17.1789,17.285,17.1671,17.2497,35400.0
2007-08-16 11:10:00,29.26,29.48,29.25,29.37,27500.0,17.2497,17.3794,17.2438,17.3145,27500.0
2007-08-16 11:20:00,29.3,29.38,29.21,29.29,10900.0,17.2732,17.3204,17.2202,17.2673,10900.0
2007-08-16 11:30:00,29.3,29.32,29.2,29.24,38800.0,17.2732,17.285,17.2143,17.2379,38800.0
2007-08-16 11:40:00,29.23,29.34,29.12,29.14,44000.0,17.232,17.2968,17.1671,17.1789,44000.0
2007-08-16 11:50:00,29.12,29.13,29.0,29.07,49400.0,17.1671,17.173,17.0964,17.1377,49400.0
2007-08-16 12:00:00,29.05,29.05,28.7,28.78,49800.0,17.1259,17.1259,16.9195,16.9667,49800.0
2007-08-16 12:10:00,28.79,28.83,28.7,28.83,50900.0,16.9726,16.9962,16.9195,16.9962,50900.0
2007-08-16 12:20:00,28.82,28.85,28.72,28.8,48800.0,16.9903,17.008,16.9313,16.9785,48800.0
2007-08-16 12:30:00,28.79,28.83,28.61,28.76,32000.0,16.9726,16.9962,16.8665,16.9549,32000.0
2007-08-16 12:40:00,28.76,28.76,28.6,28.7,15500.0,16.9549,16.9549,16.8606,16.9195,15500.0
2007-08-16 12:50:00,28.71,28.83,28.7,28.73,34900.0,16.9254,16.9962,16.9195,16.9372,34900.0
2007-08-16 13:00:00,28.76,28.84,28.74,28.81,40700.0,16.9549,17.0021,16.9431,16.9844,40700.0
2007-08-16 13:10:00,28.82,29.2,28.78,29.2,54400.0,16.9903,17.2143,16.9667,17.2143,54400.0
2007-08-16 13:20:00,29.2,29.23,28.97,29.04,41500.0,17.2143,17.232,17.0787,17.12,41500.0
2007-08-16 13:30:00,29.04,29.06,28.97,29.0,34300.0,17.12,17.1318,17.0787,17.0964,34300.0
2007-08-16 13:40:00,29.02,29.04,28.92,28.92,21000.0,17.1082,17.12,17.0492,17.0492,21000.0
2007-08-16 13:50:00,28.95,29.04,28.87,29.0,44000.0,17.0669,17.12,17.0197,17.0964,44000.0
2007-08-16 14:00:00,29.0,29.05,28.88,29.03,42700.0,17.0964,17.1259,17.0256,17.1141,42700.0
2007-08-16 14:10:00,29.02,29.06,28.91,29.03,63400.0,17.1082,17.1318,17.0433,17.1141,63400.0
2007-08-16 14:20:00,29.03,29.07,28.93,29.01,71100.0,17.1141,17.1377,17.0551,17.1023,71100.0
2007-08-16 14:30:00,29.04,29.04,28.76,29.01,33800.0,17.12,17.12,16.9549,17.1023,33800.0
2007-08-16 14:40:00,29.01,29.02,28.93,28.93,37500.0,17.1023,17.1082,17.0551,17.0551,37500.0
2007-08-16 14:50:00,28.9,29.03,28.86,29.01,32800.0,17.0374,17.1141,17.0138,17.1023,32800.0
2007-08-16 15:00:00,29.01,29.01,28.84,28.96,35800.0,17.1023,17.1023,17.0021,17.0728,35800.0
2007-08-16 15:10:00,28.96,29.04,28.79,28.99,32200.0,17.0728,17.12,16.9726,17.0905,32200.0
2007-08-16 15:20:00,29.0,29.05,28.98,29.05,44800.0,17.0964,17.1259,17.0846,17.1259,44800.0
2007-08-16 15:30:00,29.05,29.16,28.98,29.05,70800.0,17.1259,17.1907,17.0846,17.1259,70800.0
2007-08-16 15:40:00,29.05,29.25,28.97,29.03,33700.0,17.1259,17.2438,17.0787,17.1141,33700.0
2007-08-16 15:50:00,29.05,29.29,29.05,29.2,77000.0,17.1259,17.2673,17.1259,17.2143,77000.0
2007-08-17 09:30:00,30.74,30.74,29.79,30.37,61400.0,18.1222,18.1222,17.5621,17.904,61400.0
2007-08-17 09:40:00,30.39,30.4,30.05,30.05,14500.0,17.9158,17.9217,17.7154,17.7154,14500.0
2007-08-17 09:50:00,30.1,30.11,29.92,29.92,23100.0,17.7449,17.7508,17.6388,17.6388,23100.0
2007-08-17 10:00:00,29.86,30.11,29.86,30.05,11000.0,17.6034,17.7508,17.6034,17.7154,11000.0
2007-08-17 10:10:00,30.05,30.08,29.68,29.7,15500.0,17.7154,17.7331,17.4973,17.5091,15500.0
2007-08-17 10:20:00,29.67,29.75,29.65,29.75,26500.0,17.4914,17.5385,17.4796,17.5385,26500.0
2007-08-17 10:30:00,29.73,29.8,29.57,29.62,22900.0,17.5267,17.568,17.4324,17.4619,22900.0
2007-08-17 10:40:00,29.64,29.66,29.43,29.45,38200.0,17.4737,17.4855,17.3499,17.3617,38200.0
2007-08-17 10:50:00,29.44,29.53,29.33,29.52,24600.0,17.3558,17.4088,17.2909,17.4029,24600.0
2007-08-17 11:00:00,29.51,29.7,29.51,29.56,29600.0,17.397,17.5091,17.397,17.4265,29600.0
2007-08-17 11:10:00,29.56,29.58,29.39,29.46,23200.0,17.4265,17.4383,17.3263,17.3676,23200.0
2007-08-17 11:20:00,29.48,29.6,29.45,29.54,22800.0,17.3794,17.4501,17.3617,17.4147,22800.0
2007-08-17 11:30:00,29.55,29.71,29.5,29.7,20900.0,17.4206,17.515,17.3911,17.5091,20900.0
2007-08-17 11:40:00,29.7,29.72,29.62,29.66,11500.0,17.5091,17.5208,17.4619,17.4855,11500.0
2007-08-17 11:50:00,29.66,29.68,29.54,29.57,8200.0,17.4855,17.4973,17.4147,17.4324,8200.0
2007-08-17 12:00:00,29.6,29.68,29.56,29.65,29600.0,17.4501,17.4973,17.4265,17.4796,29600.0
2007-08-17 12:10:00,29.63,29.69,29.61,29.65,7900.0,17.4678,17.5032,17.456,17.4796,7900.0
2007-08-17 12:20:00,29.66,29.67,29.53,29.6,52000.0,17.4855,17.4914,17.4088,17.4501,52000.0
2007-08-17 12:30:00,29.6,29.62,29.55,29.57,28000.0,17.4501,17.4619,17.4206,17.4324,28000.0
2007-08-17 12:40:00,29.55,29.57,29.47,29.5,60100.0,17.4206,17.4324,17.3735,17.3911,60100.0
2007-08-17 12:50:00,29.5,29.57,29.5,29.56,18700.0,17.3911,17.4324,17.3911,17.4265,18700.0
2007-08-17 13:00:00,29.52,29.67,29.52,29.67,15500.0,17.4029,17.4914,17.4029,17.4914,15500.0
2007-08-17 13:10:00,29.69,29.86,29.67,29.84,14100.0,17.5032,17.6034,17.4914,17.5916,14100.0
2007-08-17 13:20:00,29.81,29.87,29.72,29.73,17500.0,17.5739,17.6093,17.5208,17.5267,17500.0
2007-08-17 13:30:00,29.7,29.72,29.65,29.71,11400.0,17.5091,17.5208,17.4796,17.515,11400.0
2007-08-17 13:40:00,29.7,29.71,29.5,29.62,38600.0,17.5091,17.515,17.3911,17.4619,38600.0
2007-08-17 13:50:00,29.64,29.64,29.44,29.54,25400.0,17.4737,17.4737,17.3558,17.4147,25400.0
2007-08-17 14:00:00,29.54,29.54,29.39,29.49,31600.0,17.4147,17.4147,17.3263,17.3853,31600.0
2007-08-17 14:10:00,29.49,29.58,29.45,29.57,14900.0,17.3853,17.4383,17.3617,17.4324,14900.0
2007-08-17 14:20:00,29.59,29.62,29.55,29.55,10800.0,17.4442,17.4619,17.4206,17.4206,10800.0
2007-08-17 14:30:00,29.52,29.59,29.5,29.59,15800.0,17.4029,17.4442,17.3911,17.4442,15800.0
2007-08-17 14:40:00,29.57,29.64,29.55,29.64,17900.0,17.4324,17.4737,17.4206,17.4737,17900.0
2007-08-17 14:50:00,29.61,29.68,29.6,29.68,15900.0,17.456,17.4973,17.4501,17.4973,15900.0
2007-08-17 15:00:00,29.66,29.82,29.64,29.8,36900.0,17.4855,17.5798,17.4737,17.568,36900.0
2007-08-17 15:10:00,29.81,29.93,29.81,29.84,59800.0,17.5739,17.6446,17.5739,17.5916,59800.0
2007-08-17 15:20:00,29.84,29.84,29.63,29.67,43000.0,17.5916,17.5916,17.4678,17.4914,43000.0
2007-08-17 15:30:00,29.69,29.76,29.59,29.68,47000.0,17.5032,17.5444,17.4442,17.4973,47000.0
2007-08-17 15:40:00,29.67,29.7,29.52,29.63,27100.0,17.4914,17.5091,17.4029,17.4678,27100.0
2007-08-17 15:50:00,29.63,29.68,29.62,29.65,18500.0,17.4678,17.4973,17.4619,17.4796,18500.0
2007-08-20 09:30:00,29.84,30.1,29.8,30.1,10100.0,17.5916,17.7449,17.568,17.7449,10100.0
2007-08-20 09:40:00,30.06,30.15,29.85,29.99,34600.0,17.7213,17.7743,17.5975,17.68,34600.0
2007-08-20 09:50:00,29.97,30.0,29.95,29.99,21000.0,17.6682,17.6859,17.6564,17.68,21000.0
2007-08-20 10:00:00,29.99,30.0,29.83,29.94,38400.0,17.68,17.6859,17.5857,17.6505,38400.0
2007-08-20 10:10:00,29.95,29.99,29.92,29.98,8400.0,17.6564,17.68,17.6388,17.6741,8400.0
2007-08-20 10:20:00,29.95,30.1,29.95,30.05,29400.0,17.6564,17.7449,17.6564,17.7154,29400.0
2007-08-20 10:30:00,30.01,30.01,29.95,29.95,31600.0,17.6918,17.6918,17.6564,17.6564,31600.0
2007-08-20 10:40:00,29.97,30.01,29.91,29.93,26300.0,17.6682,17.6918,17.6329,17.6446,26300.0
2007-08-20 10:50:00,29.91,29.98,29.91,29.95,7200.0,17.6329,17.6741,17.6329,17.6564,7200.0
2007-08-20 11:00:00,29.96,30.0,29.94,29.96,22900.0,17.6623,17.6859,17.6505,17.6623,22900.0
2007-08-20 11:10:00,29.99,30.0,29.95,29.98,37100.0,17.68,17.6859,17.6564,17.6741,37100.0
2007-08-20 11:20:00,29.99,30.0,29.95,29.98,29800.0,17.68,17.6859,17.6564,17.6741,29800.0
2007-08-20 11:30:00,29.98,30.0,29.95,29.99,14900.0,17.6741,17.6859,17.6564,17.68,14900.0
2007-08-20 11:40:00,29.99,30.0,29.94,29.96,13700.0,17.68,17.6859,17.6505,17.6623,13700.0
2007-08-20 11:50:00,29.97,29.99,29.94,29.96,24600.0,17.6682,17.68,17.6505,17.6623,24600.0
2007-08-20 12:00:00,29.95,30.0,29.93,29.96,13400.0,17.6564,17.6859,17.6446,17.6623,13400.0
2007-08-20 12:10:00,29.96,29.98,29.9,29.94,21000.0,17.6623,17.6741,17.627,17.6505,21000.0
2007-08-20 12:20:00,29.91,30.02,29.9,29.92,21800.0,17.6329,17.6977,17.627,17.6388,21800.0
2007-08-20 12:30:00,29.92,30.03,29.92,29.98,12700.0,17.6388,17.7036,17.6388,17.6741,12700.0
2007-08-20 12:40:00,29.97,30.0,29.95,29.97,22600.0,17.6682,17.6859,17.6564,17.6682,22600.0
2007-08-20 12:50:00,29.96,30.01,29.95,29.99,15300.0,17.6623,17.6918,17.6564,17.68,15300.0
2007-08-20 13:00:00,29.98,30.01,29.95,29.99,18000.0,17.6741,17.6918,17.6564,17.68,18000.0
2007-08-20 13:10:00,29.97,30.0,29.93,29.95,18300.0,17.6682,17.6859,17.6446,17.6564,18300.0
2007-08-20 13:20:00,29.96,30.03,29.95,29.97,20200.0,17.6623,17.7036,17.6564,17.6682,20200.0
2007-08-20 13:30:00,29.97,30.07,29.95,30.05,22600.0,17.6682,17.7272,17.6564,17.7154,22600.0
2007-08-20 13:40:00,30.04,30.3,30.0,30.3,46400.0,17.7095,17.8628,17.6859,17.8628,46400.0
2007-08-20 13:50:00,30.29,30.33,30.05,30.05,47500.0,17.8569,17.8805,17.7154,17.7154,47500.0
2007-08-20 14:00:00,30.05,30.18,30.03,30.14,19500.0,17.7154,17.792,17.7036,17.7684,19500.0
2007-08-20 14:10:00,30.15,30.23,30.05,30.13,37500.0,17.7743,17.8215,17.7154,17.7626,37500.0
2007-08-20 14:20:00,30.12,30.25,30.11,30.24,40400.0,17.7567,17.8333,17.7508,17.8274,40400.0
2007-08-20 14:30:00,30.28,30.35,30.2,30.24,33300.0,17.851,17.8923,17.8038,17.8274,33300.0
2007-08-20 14:40:00,30.23,30.29,30.2,30.22,42700.0,17.8215,17.8569,17.8038,17.8156,42700.0
2007-08-20 14:50:00,30.19,30.3,30.18,30.27,32000.0,17.7979,17.8628,17.792,17.8451,32000.0
2007-08-20 15:00:00,30.27,30.42,30.25,30.37,59400.0,17.8451,17.9335,17.8333,17.904,59400.0
2007-08-20 15:10:00,30.39,30.5,30.37,30.41,62900.0,17.9158,17.9807,17.904,17.9276,62900.0
2007-08-20 15:20:00,30.41,30.42,30.19,30.2,70700.0,17.9276,17.9335,17.7979,17.8038,70700.0
2007-08-20 15:30:00,30.21,30.24,30.11,30.18,53400.0,17.8097,17.8274,17.7508,17.792,53400.0
2007-08-20 15:40:00,30.18,30.34,30.17,30.22,38900.0,17.792,17.8864,17.7861,17.8156,38900.0
2007-08-20 15:50:00,30.22,30.26,30.13,30.21,45700.0,17.8156,17.8392,17.7626,17.8097,45700.0
2007-08-21 09:30:00,29.98,30.09,29.57,30.05,25700.0,17.6741,17.739,17.4324,17.7154,25700.0
2007-08-21 09:40:00,30.05,30.09,29.82,29.88,19400.0,17.7154,17.739,17.5798,17.6152,19400.0
2007-08-21 09:50:00,29.9,30.18,29.9,30.17,16100.0,17.627,17.792,17.627,17.7861,16100.0
2007-08-21 10:00:00,30.16,30.16,30.02,30.04,11500.0,17.7802,17.7802,17.6977,17.7095,11500.0
2007-08-21 10:10:00,30.01,30.05,29.93,29.93,13300.0,17.6918,17.7154,17.6446,17.6446,13300.0
2007-08-21 10:20:00,29.97,30.08,29.96,30.06,49600.0,17.6682,17.7331,17.6623,17.7213,49600.0
2007-08-21 10:30:00,30.08,30.15,30.0,30.04,21200.0,17.7331,17.7743,17.6859,17.7095,21200.0
2007-08-21 10:40:00,30.07,30.12,30.01,30.12,11300.0,17.7272,17.7567,17.6918,17.7567,11300.0
2007-08-21 10:50:00,30.11,30.19,30.09,30.19,9000.0,17.7508,17.7979,17.739,17.7979,9000.0
2007-08-21 11:00:00,30.19,30.27,30.18,30.21,19300.0,17.7979,17.8451,17.792,17.8097,19300.0
2007-08-21 11:10:00,30.2,30.24,30.14,30.23,13800.0,17.8038,17.8274,17.7684,17.8215,13800.0
2007-08-21 11:20:00,30.24,30.43,30.22,30.43,22700.0,17.8274,17.9394,17.8156,17.9394,22700.0
2007-08-21 11:30:00,30.4,30.6,30.4,30.58,31100.0,17.9217,18.0396,17.9217,18.0278,31100.0
2007-08-21 11:40:00,30.59,30.62,30.55,30.59,17600.0,18.0337,18.0514,18.0102,18.0337,17600.0
2007-08-21 11:50:00,30.61,30.66,30.57,30.58,25300.0,18.0455,18.075,18.0219,18.0278,25300.0
2007-08-21 12:00:00,30.59,30.62,30.58,30.59,33300.0,18.0337,18.0514,18.0278,18.0337,33300.0
2007-08-21 12:10:00,30.61,30.65,30.56,30.56,19600.0,18.0455,18.0691,18.0161,18.0161,19600.0
2007-08-21 12:20:00,30.57,30.63,30.55,30.61,14900.0,18.0219,18.0573,18.0102,18.0455,14900.0
2007-08-21 12:30:00,30.61,30.61,30.44,30.45,21100.0,18.0455,18.0455,17.9453,17.9512,21100.0
2007-08-21 12:40:00,30.46,30.5,30.45,30.5,15900.0,17.9571,17.9807,17.9512,17.9807,15900.0
2007-08-21 12:50:00,30.5,30.7,30.48,30.66,20500.0,17.9807,18.0986,17.9689,18.075,20500.0
2007-08-21 13:00:00,30.65,30.7,30.65,30.67,10200.0,18.0691,18.0986,18.0691,18.0809,10200.0
2007-08-21 13:10:00,30.67,30.73,30.66,30.7,27700.0,18.0809,18.1163,18.075,18.0986,27700.0
2007-08-21 13:20:00,30.73,30.73,30.56,30.57,21500.0,18.1163,18.1163,18.0161,18.0219,21500.0
2007-08-21 13:30:00,30.58,30.65,30.58,30.6,23000.0,18.0278,18.0691,18.0278,18.0396,23000.0
2007-08-21 13:40:00,30.6,30.67,30.58,30.64,20400.0,18.0396,18.0809,18.0278,18.0632,20400.0
2007-08-21 13:50:00,30.66,30.66,30.45,30.5,29400.0,18.075,18.075,17.9512,17.9807,29400.0
2007-08-21 14:00:00,30.48,30.6,30.48,30.54,15800.0,17.9689,18.0396,17.9689,18.0043,15800.0
2007-08-21 14:10:00,30.54,30.62,30.53,30.6,14300.0,18.0043,18.0514,17.9984,18.0396,14300.0
2007-08-21 14:20:00,30.58,30.69,30.58,30.67,17200.0,18.0278,18.0927,18.0278,18.0809,17200.0
2007-08-21 14:30:00,30.68,30.69,30.59,30.62,37000.0,18.0868,18.0927,18.0337,18.0514,37000.0
2007-08-21 14:40:00,30.63,30.73,30.62,30.71,29900.0,18.0573,18.1163,18.0514,18.1045,29900.0
2007-08-21 14:50:00,30.72,30.75,30.67,30.73,37700.0,18.1104,18.1281,18.0809,18.1163,37700.0
2007-08-21 15:00:00,30.74,30.77,30.68,30.74,55900.0,18.1222,18.1399,18.0868,18.1222,55900.0
2007-08-21 15:10:00,30.74,30.76,30.64,30.68,47400.0,18.1222,18.134,18.0632,18.0868,47400.0
2007-08-21 15:20:00,30.69,30.71,30.65,30.7,23500.0,18.0927,18.1045,18.0691,18.0986,23500.0
2007-08-21 15:30:00,30.7,30.8,30.61,30.61,45400.0,18.0986,18.1575,18.0455,18.0455,45400.0
2007-08-21 15:40:00,30.62,30.66,30.56,30.56,26700.0,18.0514,18.075,18.0161,18.0161,26700.0
2007-08-21 15:50:00,30.56,30.62,30.51,30.56,32700.0,18.0161,18.0514,17.9866,18.0161,32700.0
2007-08-22 09:30:00,30.68,31.12,30.67,31.12,27200.0,18.0868,18.3462,18.0809,18.3462,27200.0
2007-08-22 09:40:00,31.09,31.35,30.81,31.07,45300.0,18.3285,18.4818,18.1634,18.3167,45300.0
2007-08-22 09:50:00,31.06,31.08,30.68,30.8,22300.0,18.3108,18.3226,18.0868,18.1575,22300.0
2007-08-22 10:00:00,30.8,30.8,30.56,30.63,23900.0,18.1575,18.1575,18.0161,18.0573,23900.0
2007-08-22 10:10:00,30.63,30.74,30.62,30.73,11400.0,18.0573,18.1222,18.0514,18.1163,11400.0
2007-08-22 10:20:00,30.71,30.77,30.7,30.77,9400.0,18.1045,18.1399,18.0986,18.1399,9400.0
2007-08-22 10:30:00,30.75,30.79,30.7,30.77,12600.0,18.1281,18.1516,18.0986,18.1399,12600.0
2007-08-22 10:40:00,30.77,30.82,30.76,30.82,13300.0,18.1399,18.1693,18.134,18.1693,13300.0
2007-08-22 10:50:00,30.81,30.83,30.66,30.75,36300.0,18.1634,18.1752,18.075,18.1281,36300.0
2007-08-22 11:00:00,30.73,30.76,30.54,30.56,46000.0,18.1163,18.134,18.0043,18.0161,46000.0
2007-08-22 11:10:00,30.54,30.6,30.51,30.57,9900.0,18.0043,18.0396,17.9866,18.0219,9900.0
2007-08-22 11:20:00,30.57,30.64,30.54,30.57,9900.0,18.0219,18.0632,18.0043,18.0219,9900.0
2007-08-22 11:30:00,30.58,30.66,30.56,30.6,7700.0,18.0278,18.075,18.0161,18.0396,7700.0
2007-08-22 11:40:00,30.6,30.71,30.58,30.7,8300.0,18.0396,18.1045,18.0278,18.0986,8300.0
2007-08-22 11:50:00,30.68,30.73,30.68,30.69,8100.0,18.0868,18.1163,18.0868,18.0927,8100.0
2007-08-22 12:00:00,30.7,30.72,30.63,30.67,10400.0,18.0986,18.1104,18.0573,18.0809,10400.0
2007-08-22 12:10:00,30.64,30.68,30.62,30.62,10100.0,18.0632,18.0868,18.0514,18.0514,10100.0
2007-08-22 12:20:00,30.62,30.64,30.5,30.53,14000.0,18.0514,18.0632,17.9807,17.9984,14000.0
2007-08-22 12:30:00,30.5,30.52,30.36,30.52,13800.0,17.9807,17.9925,17.8981,17.9925,13800.0
2007-08-22 12:40:00,30.54,30.65,30.5,30.6,12900.0,18.0043,18.0691,17.9807,18.0396,12900.0
2007-08-22 12:50:00,30.61,30.65,30.58,30.61,6900.0,18.0455,18.0691,18.0278,18.0455,6900.0
2007-08-22 13:00:00,30.62,30.65,30.52,30.54,15400.0,18.0514,18.0691,17.9925,18.0043,15400.0
2007-08-22 13:10:00,30.54,30.58,30.46,30.51,10800.0,18.0043,18.0278,17.9571,17.9866,10800.0
2007-08-22 13:20:00,30.51,30.56,30.51,30.54,9300.0,17.9866,18.0161,17.9866,18.0043,9300.0
2007-08-22 13:30:00,30.55,30.55,30.51,30.54,10500.0,18.0102,18.0102,17.9866,18.0043,10500.0
2007-08-22 13:40:00,30.54,30.7,30.54,30.69,17700.0,18.0043,18.0986,18.0043,18.0927,17700.0
2007-08-22 13:50:00,30.68,30.74,30.68,30.72,12700.0,18.0868,18.1222,18.0868,18.1104,12700.0
2007-08-22 14:00:00,30.69,30.72,30.61,30.67,10300.0,18.0927,18.1104,18.0455,18.0809,10300.0
2007-08-22 14:10:00,30.67,30.72,30.64,30.64,13800.0,18.0809,18.1104,18.0632,18.0632,13800.0
2007-08-22 14:20:00,30.65,30.66,30.48,30.52,25600.0,18.0691,18.075,17.9689,17.9925,25600.0
2007-08-22 14:30:00,30.51,30.58,30.49,30.54,12500.0,17.9866,18.0278,17.9748,18.0043,12500.0
2007-08-22 14:40:00,30.56,30.68,30.56,30.68,10200.0,18.0161,18.0868,18.0161,18.0868,10200.0
2007-08-22 14:50:00,30.66,30.74,30.66,30.71,17300.0,18.075,18.1222,18.075,18.1045,17300.0
2007-08-22 15:00:00,30.71,30.72,30.65,30.68,18100.0,18.1045,18.1104,18.0691,18.0868,18100.0
2007-08-22 15:10:00,30.69,30.86,30.68,30.85,16100.0,18.0927,18.1929,18.0868,18.187,16100.0
2007-08-22 15:20:00,30.83,30.93,30.83,30.85,23000.0,18.1752,18.2342,18.1752,18.187,23000.0
2007-08-22 15:30:00,30.86,30.88,30.83,30.84,17800.0,18.1929,18.2047,18.1752,18.1811,17800.0
2007-08-22 15:40:00,30.84,30.88,30.76,30.8,41500.0,18.1811,18.2047,18.134,18.1575,41500.0
2007-08-22 15:50:00,30.8,30.8,30.7,30.74,39100.0,18.1575,18.1575,18.0986,18.1222,39100.0
2007-08-23 09:30:00,31.0,31.0,30.86,30.96,14700.0,18.2754,18.2754,18.1929,18.2519,14700.0
2007-08-23 09:40:00,30.99,30.99,30.9,30.9,11000.0,18.2695,18.2695,18.2165,18.2165,11000.0
2007-08-23 09:50:00,30.9,30.9,30.72,30.82,15800.0,18.2165,18.2165,18.1104,18.1693,15800.0
2007-08-23 10:00:00,30.81,30.85,30.78,30.79,9300.0,18.1634,18.187,18.1457,18.1516,9300.0
2007-08-23 10:10:00,30.78,30.81,30.67,30.7,9400.0,18.1457,18.1634,18.0809,18.0986,9400.0
2007-08-23 10:20:00,30.71,30.79,30.66,30.79,10600.0,18.1045,18.1516,18.075,18.1516,10600.0
2007-08-23 10:30:00,30.78,30.8,30.74,30.78,11000.0,18.1457,18.1575,18.1222,18.1457,11000.0
2007-08-23 10:40:00,30.79,30.81,30.77,30.8,4900.0,18.1516,18.1634,18.1399,18.1575,4900.0
2007-08-23 10:50:00,30.82,30.84,30.78,30.78,2300.0,18.1693,18.1811,18.1457,18.1457,2300.0
2007-08-23 11:00:00,30.78,30.81,30.61,30.64,11400.0,18.1457,18.1634,18.0455,18.0632,11400.0
2007-08-23 11:10:00,30.64,30.64,30.2,30.45,94400.0,18.0632,18.0632,17.8038,17.9512,94400.0
2007-08-23 11:20:00,30.43,30.52,30.43,30.46,15800.0,17.9394,17.9925,17.9394,17.9571,15800.0
2007-08-23 11:30:00,30.46,30.53,30.46,30.53,9400.0,17.9571,17.9984,17.9571,17.9984,9400.0
2007-08-23 11:40:00,30.48,30.52,30.46,30.47,3000.0,17.9689,17.9925,17.9571,17.963,3000.0
2007-08-23 11:50:00,30.47,30.47,30.33,30.33,7800.0,17.963,17.963,17.8805,17.8805,7800.0
2007-08-23 12:00:00,30.34,30.39,30.34,30.39,4400.0,17.8864,17.9158,17.8864,17.9158,4400.0
2007-08-23 12:10:00,30.39,30.43,30.39,30.4,4300.0,17.9158,17.9394,17.9158,17.9217,4300.0
2007-08-23 12:20:00,30.4,30.45,30.39,30.42,5300.0,17.9217,17.9512,17.9158,17.9335,5300.0
2007-08-23 12:30:00,30.43,30.46,30.38,30.42,8300.0,17.9394,17.9571,17.9099,17.9335,8300.0
2007-08-23 12:40:00,30.43,30.46,30.34,30.36,7100.0,17.9394,17.9571,17.8864,17.8981,7100.0
2007-08-23 12:50:00,30.36,30.38,30.32,30.34,9700.0,17.8981,17.9099,17.8746,17.8864,9700.0
2007-08-23 13:00:00,30.37,30.37,30.28,30.35,10600.0,17.904,17.904,17.851,17.8923,10600.0
2007-08-23 13:10:00,30.35,30.35,30.31,30.33,6300.0,17.8923,17.8923,17.8687,17.8805,6300.0
2007-08-23 13:20:00,30.33,30.34,30.31,30.31,3400.0,17.8805,17.8864,17.8687,17.8687,3400.0
2007-08-23 13:30:00,30.31,30.41,30.31,30.32,19100.0,17.8687,17.9276,17.8687,17.8746,19100.0
2007-08-23 13:40:00,30.34,30.41,30.33,30.39,7900.0,17.8864,17.9276,17.8805,17.9158,7900.0
2007-08-23 13:50:00,30.37,30.39,30.35,30.36,6700.0,17.904,17.9158,17.8923,17.8981,6700.0
2007-08-23 14:00:00,30.37,30.48,30.37,30.48,13400.0,17.904,17.9689,17.904,17.9689,13400.0
2007-08-23 14:10:00,30.48,30.52,30.47,30.52,11300.0,17.9689,17.9925,17.963,17.9925,11300.0
2007-08-23 14:20:00,30.52,30.54,30.4,30.43,11800.0,17.9925,18.0043,17.9217,17.9394,11800.0
2007-08-23 14:30:00,30.44,30.44,30.4,30.4,11200.0,17.9453,17.9453,17.9217,17.9217,11200.0
2007-08-23 14:40:00,30.4,30.4,30.23,30.31,20500.0,17.9217,17.9217,17.8215,17.8687,20500.0
2007-08-23 14:50:00,30.3,30.32,30.27,30.27,9600.0,17.8628,17.8746,17.8451,17.8451,9600.0
2007-08-23 15:00:00,30.27,30.35,30.27,30.3,12300.0,17.8451,17.8923,17.8451,17.8628,12300.0
2007-08-23 15:10:00,30.32,30.39,30.28,30.36,18000.0,17.8746,17.9158,17.851,17.8981,18000.0
2007-08-23 15:20:00,30.38,30.5,30.35,30.37,18400.0,17.9099,17.9807,17.8923,17.904,18400.0
2007-08-23 15:30:00,30.37,30.37,30.23,30.24,23100.0,17.904,17.904,17.8215,17.8274,23100.0
2007-08-23 15:40:00,30.25,30.41,30.24,30.35,25700.0,17.8333,17.9276,17.8274,17.8923,25700.0
2007-08-23 15:50:00,30.35,30.37,30.25,30.33,19000.0,17.8923,17.904,17.8333,17.8805,19000.0
2007-08-24 09:30:00,30.23,30.34,30.23,30.28,9100.0,17.8215,17.8864,17.8215,17.851,9100.0
2007-08-24 09:40:00,30.3,30.32,30.2,30.21,14500.0,17.8628,17.8746,17.8038,17.8097,14500.0
2007-08-24 09:50:00,30.23,30.34,30.22,30.3,10900.0,17.8215,17.8864,17.8156,17.8628,10900.0
2007-08-24 10:00:00,30.28,30.43,30.28,30.39,17500.0,17.851,17.9394,17.851,17.9158,17500.0
2007-08-24 10:10:00,30.39,30.4,30.28,30.3,8200.0,17.9158,17.9217,17.851,17.8628,8200.0
2007-08-24 10:20:00,30.31,30.33,30.25,30.25,6100.0,17.8687,17.8805,17.8333,17.8333,6100.0
2007-08-24 10:30:00,30.25,30.25,30.15,30.16,7900.0,17.8333,17.8333,17.7743,17.7802,7900.0
2007-08-24 10:40:00,30.14,30.19,30.13,30.19,9000.0,17.7684,17.7979,17.7626,17.7979,9000.0
2007-08-24 10:50:00,30.16,30.2,30.12,30.18,6700.0,17.7802,17.8038,17.7567,17.792,6700.0
2007-08-24 11:00:00,30.18,30.21,30.16,30.2,7600.0,17.792,17.8097,17.7802,17.8038,7600.0
2007-08-24 11:10:00,30.2,30.25,30.14,30.19,29100.0,17.8038,17.8333,17.7684,17.7979,29100.0
2007-08-24 11:20:00,30.19,30.27,30.16,30.2,18700.0,17.7979,17.8451,17.7802,17.8038,18700.0
2007-08-24 11:30:00,30.2,30.22,30.18,30.22,2100.0,17.8038,17.8156,17.792,17.8156,2100.0
2007-08-24 11:40:00,30.22,30.24,30.2,30.22,4000.0,17.8156,17.8274,17.8038,17.8156,4000.0
2007-08-24 11:50:00,30.24,30.25,30.17,30.19,3800.0,17.8274,17.8333,17.7861,17.7979,3800.0
2007-08-24 12:00:00,30.21,30.22,30.15,30.16,5900.0,17.8097,17.8156,17.7743,17.7802,5900.0
2007-08-24 12:10:00,30.15,30.15,30.08,30.12,15400.0,17.7743,17.7743,17.7331,17.7567,15400.0
2007-08-24 12:20:00,30.15,30.22,30.08,30.08,14400.0,17.7743,17.8156,17.7331,17.7331,14400.0
2007-08-24 12:30:00,30.08,30.13,30.01,30.1,15100.0,17.7331,17.7626,17.6918,17.7449,15100.0
2007-08-24 12:40:00,30.09,30.12,30.08,30.09,4500.0,17.739,17.7567,17.7331,17.739,4500.0
2007-08-24 12:50:00,30.1,30.11,30.09,30.09,5100.0,17.7449,17.7508,17.739,17.739,5100.0
2007-08-24 13:00:00,30.09,30.1,30.07,30.09,12600.0,17.739,17.7449,17.7272,17.739,12600.0
2007-08-24 13:10:00,30.11,30.12,30.09,30.09,11200.0,17.7508,17.7567,17.739,17.739,11200.0
2007-08-24 13:20:00,30.1,30.11,30.0,30.04,18400.0,17.7449,17.7508,17.6859,17.7095,18400.0
2007-08-24 13:30:00,30.04,30.08,30.04,30.04,10200.0,17.7095,17.7331,17.7095,17.7095,10200.0
2007-08-24 13:40:00,30.05,30.06,30.0,30.03,13600.0,17.7154,17.7213,17.6859,17.7036,13600.0
2007-08-24 13:50:00,30.03,30.05,29.99,30.0,8900.0,17.7036,17.7154,17.68,17.6859,8900.0
2007-08-24 14:00:00,30.0,30.05,29.95,30.01,24000.0,17.6859,17.7154,17.6564,17.6918,24000.0
2007-08-24 14:10:00,30.01,30.06,29.98,29.99,15600.0,17.6918,17.7213,17.6741,17.68,15600.0
2007-08-24 14:20:00,30.0,30.03,29.95,30.0,16000.0,17.6859,17.7036,17.6564,17.6859,16000.0
2007-08-24 14:30:00,30.0,30.04,29.99,30.0,9800.0,17.6859,17.7095,17.68,17.6859,9800.0
2007-08-24 14:40:00,30.0,30.02,29.99,30.0,13400.0,17.6859,17.6977,17.68,17.6859,13400.0
2007-08-24 14:50:00,29.99,30.03,29.99,30.01,20200.0,17.68,17.7036,17.68,17.6918,20200.0
2007-08-24 15:00:00,30.01,30.02,29.99,30.01,12300.0,17.6918,17.6977,17.68,17.6918,12300.0
2007-08-24 15:10:00,30.02,30.07,30.01,30.04,12000.0,17.6977,17.7272,17.6918,17.7095,12000.0
2007-08-24 15:20:00,30.04,30.05,29.98,30.04,17700.0,17.7095,17.7154,17.6741,17.7095,17700.0
2007-08-24 15:30:00,30.03,30.08,29.99,30.0,41000.0,17.7036,17.7331,17.68,17.6859,41000.0
2007-08-24 15:40:00,30.02,30.04,29.92,29.97,38700.0,17.6977,17.7095,17.6388,17.6682,38700.0
2007-08-24 15:50:00,29.97,30.14,29.97,30.13,32800.0,17.6682,17.7684,17.6682,17.7626,32800.0
2007-08-27 09:30:00,30.14,30.18,29.82,30.03,31900.0,17.7684,17.792,17.5798,17.7036,31900.0
2007-08-27 09:40:00,30.0,30.28,29.92,30.25,17400.0,17.6859,17.851,17.6388,17.8333,17400.0
2007-08-27 09:50:00,30.2,30.27,30.11,30.19,12400.0,17.8038,17.8451,17.7508,17.7979,12400.0
2007-08-27 10:00:00,30.2,30.26,29.96,30.19,38100.0,17.8038,17.8392,17.6623,17.7979,38100.0
2007-08-27 10:10:00,30.15,30.27,30.12,30.27,10500.0,17.7743,17.8451,17.7567,17.8451,10500.0
2007-08-27 10:20:00,30.25,30.32,30.24,30.29,10200.0,17.8333,17.8746,17.8274,17.8569,10200.0
2007-08-27 10:30:00,30.29,30.31,30.23,30.25,12800.0,17.8569,17.8687,17.8215,17.8333,12800.0
2007-08-27 10:40:00,30.25,30.3,30.19,30.25,24900.0,17.8333,17.8628,17.7979,17.8333,24900.0
2007-08-27 10:50:00,30.27,30.3,30.21,30.28,8700.0,17.8451,17.8628,17.8097,17.851,8700.0
2007-08-27 11:00:00,30.27,30.27,30.21,30.22,10300.0,17.8451,17.8451,17.8097,17.8156,10300.0
2007-08-27 11:10:00,30.25,30.25,30.17,30.18,11200.0,17.8333,17.8333,17.7861,17.792,11200.0
2007-08-27 11:20:00,30.2,30.2,30.17,30.2,5300.0,17.8038,17.8038,17.7861,17.8038,5300.0
2007-08-27 11:30:00,30.2,30.25,30.18,30.25,8500.0,17.8038,17.8333,17.792,17.8333,8500.0
2007-08-27 11:40:00,30.24,30.29,30.24,30.28,8500.0,17.8274,17.8569,17.8274,17.851,8500.0
2007-08-27 11:50:00,30.29,30.34,30.28,30.33,11200.0,17.8569,17.8864,17.851,17.8805,11200.0
2007-08-27 12:00:00,30.33,30.33,30.29,30.3,10700.0,17.8805,17.8805,17.8569,17.8628,10700.0
2007-08-27 12:10:00,30.3,30.37,30.3,30.34,9200.0,17.8628,17.904,17.8628,17.8864,9200.0
2007-08-27 12:20:00,30.35,30.38,30.26,30.29,13000.0,17.8923,17.9099,17.8392,17.8569,13000.0
2007-08-27 12:30:00,30.31,30.35,30.27,30.3,6500.0,17.8687,17.8923,17.8451,17.8628,6500.0
2007-08-27 12:40:00,30.29,30.31,30.29,30.3,3400.0,17.8569,17.8687,17.8569,17.8628,3400.0
2007-08-27 12:50:00,30.31,30.32,30.28,30.31,6300.0,17.8687,17.8746,17.851,17.8687,6300.0
2007-08-27 13:00:00,30.32,30.4,30.3,30.38,9500.0,17.8746,17.9217,17.8628,17.9099,9500.0
2007-08-27 13:10:00,30.38,30.4,30.3,30.32,9200.0,17.9099,17.9217,17.8628,17.8746,9200.0
2007-08-27 13:20:00,30.32,30.35,30.31,30.33,8300.0,17.8746,17.8923,17.8687,17.8805,8300.0
2007-08-27 13:30:00,30.33,30.34,30.23,30.26,6600.0,17.8805,17.8864,17.8215,17.8392,6600.0
2007-08-27 13:40:00,30.24,30.26,30.23,30.24,4300.0,17.8274,17.8392,17.8215,17.8274,4300.0
2007-08-27 13:50:00,30.25,30.26,30.22,30.25,17900.0,17.8333,17.8392,17.8156,17.8333,17900.0
2007-08-27 14:00:00,30.25,30.3,30.22,30.22,14700.0,17.8333,17.8628,17.8156,17.8156,14700.0
2007-08-27 14:10:00,30.25,30.29,30.25,30.28,12200.0,17.8333,17.8569,17.8333,17.851,12200.0
2007-08-27 14:20:00,30.28,30.29,30.23,30.26,13600.0,17.851,17.8569,17.8215,17.8392,13600.0
2007-08-27 14:30:00,30.26,30.33,30.26,30.31,25100.0,17.8392,17.8805,17.8392,17.8687,25100.0
2007-08-27 14:40:00,30.3,30.32,30.28,30.29,5900.0,17.8628,17.8746,17.851,17.8569,5900.0
2007-08-27 14:50:00,30.29,30.32,30.28,30.29,13500.0,17.8569,17.8746,17.851,17.8569,13500.0
2007-08-27 15:00:00,30.29,30.31,30.26,30.29,8900.0,17.8569,17.8687,17.8392,17.8569,8900.0
2007-08-27 15:10:00,30.3,30.34,30.26,30.28,8100.0,17.8628,17.8864,17.8392,17.851,8100.0
2007-08-27 15:20:00,30.27,30.33,30.26,30.29,6400.0,17.8451,17.8805,17.8392,17.8569,6400.0
2007-08-27 15:30:00,30.28,30.34,30.25,30.34,12100.0,17.851,17.8864,17.8333,17.8864,12100.0
2007-08-27 15:40:00,30.34,30.39,30.3,30.31,12800.0,17.8864,17.9158,17.8628,17.8687,12800.0
2007-08-27 15:50:00,30.3,30.31,30.23,30.28,22900.0,17.8628,17.8687,17.8215,17.851,22900.0
2007-08-28 09:30:00,30.11,30.19,29.94,29.95,7300.0,17.7508,17.7979,17.6505,17.6564,7300.0
2007-08-28 09:40:00,29.91,30.04,29.91,30.03,7000.0,17.6329,17.7095,17.6329,17.7036,7000.0
2007-08-28 09:50:00,29.99,30.03,29.87,29.99,8300.0,17.68,17.7036,17.6093,17.68,8300.0
2007-08-28 10:00:00,30.04,30.04,29.96,30.01,6600.0,17.7095,17.7095,17.6623,17.6918,6600.0
2007-08-28 10:10:00,30.01,30.02,29.93,29.93,14100.0,17.6918,17.6977,17.6446,17.6446,14100.0
2007-08-28 10:20:00,29.94,29.99,29.94,29.94,3300.0,17.6505,17.68,17.6505,17.6505,3300.0
2007-08-28 10:30:00,29.94,30.0,29.92,29.94,4100.0,17.6505,17.6859,17.6388,17.6505,4100.0
2007-08-28 10:40:00,29.95,29.98,29.9,29.94,6600.0,17.6564,17.6741,17.627,17.6505,6600.0
2007-08-28 10:50:00,29.92,29.95,29.85,29.87,15600.0,17.6388,17.6564,17.5975,17.6093,15600.0
2007-08-28 11:00:00,29.88,29.91,29.83,29.9,4700.0,17.6152,17.6329,17.5857,17.627,4700.0
2007-08-28 11:10:00,29.87,29.91,29.85,29.91,17300.0,17.6093,17.6329,17.5975,17.6329,17300.0
2007-08-28 11:20:00,29.91,29.91,29.87,29.91,4400.0,17.6329,17.6329,17.6093,17.6329,4400.0
2007-08-28 11:30:00,29.92,29.95,29.84,29.86,7000.0,17.6388,17.6564,17.5916,17.6034,7000.0
2007-08-28 11:40:00,29.84,29.88,29.79,29.8,6100.0,17.5916,17.6152,17.5621,17.568,6100.0
2007-08-28 11:50:00,29.84,29.86,29.8,29.85,5400.0,17.5916,17.6034,17.568,17.5975,5400.0
2007-08-28 12:00:00,29.85,29.86,29.79,29.83,16500.0,17.5975,17.6034,17.5621,17.5857,16500.0
2007-08-28 12:10:00,29.82,29.89,29.81,29.87,3800.0,17.5798,17.6211,17.5739,17.6093,3800.0
2007-08-28 12:20:00,29.86,29.88,29.83,29.83,9500.0,17.6034,17.6152,17.5857,17.5857,9500.0
2007-08-28 12:30:00,29.85,29.91,29.83,29.86,9200.0,17.5975,17.6329,17.5857,17.6034,9200.0
2007-08-28 12:40:00,29.87,29.89,29.85,29.86,4500.0,17.6093,17.6211,17.5975,17.6034,4500.0
2007-08-28 12:50:00,29.87,29.95,29.87,29.94,3100.0,17.6093,17.6564,17.6093,17.6505,3100.0
2007-08-28 13:00:00,29.94,29.95,29.89,29.89,3900.0,17.6505,17.6564,17.6211,17.6211,3900.0
2007-08-28 13:10:00,29.93,29.93,29.86,29.9,5700.0,17.6446,17.6446,17.6034,17.627,5700.0
2007-08-28 13:20:00,29.91,29.91,29.89,29.91,5200.0,17.6329,17.6329,17.6211,17.6329,5200.0
2007-08-28 13:30:00,29.9,29.91,29.83,29.89,11600.0,17.627,17.6329,17.5857,17.6211,11600.0
2007-08-28 13:40:00,29.9,29.9,29.75,29.82,34900.0,17.627,17.627,17.5385,17.5798,34900.0
2007-08-28 13:50:00,29.82,29.85,29.81,29.82,7100.0,17.5798,17.5975,17.5739,17.5798,7100.0
2007-08-28 14:00:00,29.83,29.87,29.77,29.86,11200.0,17.5857,17.6093,17.5503,17.6034,11200.0
2007-08-28 14:10:00,29.86,29.86,29.81,29.83,6200.0,17.6034,17.6034,17.5739,17.5857,6200.0
2007-08-28 14:20:00,29.83,29.89,29.83,29.88,7400.0,17.5857,17.6211,17.5857,17.6152,7400.0
2007-08-28 14:30:00,29.85,29.89,29.82,29.84,19900.0,17.5975,17.6211,17.5798,17.5916,19900.0
2007-08-28 14:40:00,29.82,29.87,29.82,29.85,8600.0,17.5798,17.6093,17.5798,17.5975,8600.0
2007-08-28 14:50:00,29.86,29.86,29.79,29.82,10800.0,17.6034,17.6034,17.5621,17.5798,10800.0
2007-08-28 15:00:00,29.83,29.84,29.75,29.78,8900.0,17.5857,17.5916,17.5385,17.5562,8900.0
2007-08-28 15:10:00,29.77,29.78,29.7,29.72,25600.0,17.5503,17.5562,17.5091,17.5208,25600.0
2007-08-28 15:20:00,29.72,29.73,29.64,29.68,16900.0,17.5208,17.5267,17.4737,17.4973,16900.0
2007-08-28 15:30:00,29.69,29.69,29.56,29.59,26000.0,17.5032,17.5032,17.4265,17.4442,26000.0
2007-08-28 15:40:00,29.57,29.59,29.51,29.55,12600.0,17.4324,17.4442,17.397,17.4206,12600.0
2007-08-28 15:50:00,29.55,29.58,29.5,29.53,18300.0,17.4206,17.4383,17.3911,17.4088,18300.0
2007-08-29 09:30:00,28.77,29.0,28.64,28.69,59000.0,16.9608,17.0964,16.8842,16.9136,59000.0
2007-08-29 09:40:00,28.7,28.99,28.66,28.86,50500.0,16.9195,17.0905,16.8959,17.0138,50500.0
2007-08-29 09:50:00,28.86,28.96,28.86,28.96,26100.0,17.0138,17.0728,17.0138,17.0728,26100.0
2007-08-29 10:00:00,28.94,28.96,28.76,28.83,74400.0,17.061,17.0728,16.9549,16.9962,74400.0
2007-08-29 10:10:00,28.8,28.86,28.78,28.83,12200.0,16.9785,17.0138,16.9667,16.9962,12200.0
2007-08-29 10:20:00,28.82,28.92,28.81,28.91,20000.0,16.9903,17.0492,16.9844,17.0433,20000.0
2007-08-29 10:30:00,28.92,29.04,28.86,29.03,32400.0,17.0492,17.12,17.0138,17.1141,32400.0
2007-08-29 10:40:00,29.01,29.15,29.01,29.08,38000.0,17.1023,17.1848,17.1023,17.1435,38000.0
2007-08-29 10:50:00,29.05,29.17,29.05,29.14,24500.0,17.1259,17.1966,17.1259,17.1789,24500.0
2007-08-29 11:00:00,29.12,29.25,29.09,29.23,26200.0,17.1671,17.2438,17.1494,17.232,26200.0
2007-08-29 11:10:00,29.23,29.26,29.18,29.2,18500.0,17.232,17.2497,17.2025,17.2143,18500.0
2007-08-29 11:20:00,29.19,29.22,29.16,29.2,14700.0,17.2084,17.2261,17.1907,17.2143,14700.0
2007-08-29 11:30:00,29.21,29.24,29.17,29.21,26900.0,17.2202,17.2379,17.1966,17.2202,26900.0
2007-08-29 11:40:00,29.2,29.21,29.15,29.19,21000.0,17.2143,17.2202,17.1848,17.2084,21000.0
2007-08-29 11:50:00,29.19,29.27,29.18,29.27,17500.0,17.2084,17.2556,17.2025,17.2556,17500.0
2007-08-29 12:00:00,29.28,29.31,29.2,29.2,22700.0,17.2615,17.2791,17.2143,17.2143,22700.0
2007-08-29 12:10:00,29.2,29.24,29.2,29.23,11400.0,17.2143,17.2379,17.2143,17.232,11400.0
2007-08-29 12:20:00,29.23,29.27,29.15,29.17,24900.0,17.232,17.2556,17.1848,17.1966,24900.0
2007-08-29 12:30:00,29.18,29.24,29.1,29.13,16100.0,17.2025,17.2379,17.1553,17.173,16100.0
2007-08-29 12:40:00,29.12,29.16,29.1,29.11,14400.0,17.1671,17.1907,17.1553,17.1612,14400.0
2007-08-29 12:50:00,29.11,29.11,29.07,29.09,14300.0,17.1612,17.1612,17.1377,17.1494,14300.0
2007-08-29 13:00:00,29.08,29.15,29.07,29.13,21100.0,17.1435,17.1848,17.1377,17.173,21100.0
2007-08-29 13:10:00,29.13,29.14,29.07,29.07,16600.0,17.173,17.1789,17.1377,17.1377,16600.0
2007-08-29 13:20:00,29.03,29.09,28.99,29.02,33500.0,17.1141,17.1494,17.0905,17.1082,33500.0
2007-08-29 13:30:00,29.01,29.07,29.0,29.04,25700.0,17.1023,17.1377,17.0964,17.12,25700.0
2007-08-29 13:40:00,29.02,29.09,28.99,29.06,37700.0,17.1082,17.1494,17.0905,17.1318,37700.0
2007-08-29 13:50:00,29.06,29.16,29.03,29.14,15300.0,17.1318,17.1907,17.1141,17.1789,15300.0
2007-08-29 14:00:00,29.14,29.27,29.14,29.22,29000.0,17.1789,17.2556,17.1789,17.2261,29000.0
2007-08-29 14:10:00,29.22,29.27,29.21,29.22,26100.0,17.2261,17.2556,17.2202,17.2261,26100.0
2007-08-29 14:20:00,29.23,29.32,29.22,29.29,30600.0,17.232,17.285,17.2261,17.2673,30600.0
2007-08-29 14:30:00,29.3,29.4,29.27,29.4,28300.0,17.2732,17.3322,17.2556,17.3322,28300.0
2007-08-29 14:40:00,29.39,29.41,29.26,29.29,23700.0,17.3263,17.3381,17.2497,17.2673,23700.0
2007-08-29 14:50:00,29.3,29.34,29.28,29.31,19700.0,17.2732,17.2968,17.2615,17.2791,19700.0
2007-08-29 15:00:00,29.3,29.42,29.3,29.38,24500.0,17.2732,17.344,17.2732,17.3204,24500.0
2007-08-29 15:10:00,29.4,29.46,29.37,29.42,29000.0,17.3322,17.3676,17.3145,17.344,29000.0
2007-08-29 15:20:00,29.43,29.49,29.39,29.46,20100.0,17.3499,17.3853,17.3263,17.3676,20100.0
2007-08-29 15:30:00,29.48,29.56,29.46,29.51,31000.0,17.3794,17.4265,17.3676,17.397,31000.0
2007-08-29 15:40:00,29.51,29.57,29.46,29.51,32800.0,17.397,17.4324,17.3676,17.397,32800.0
2007-08-29 15:50:00,29.53,29.6,29.5,29.57,33400.0,17.4088,17.4501,17.3911,17.4324,33400.0
2007-08-30 09:30:00,29.34,29.8,29.24,29.76,15700.0,17.2968,17.568,17.2379,17.5444,15700.0
2007-08-30 09:40:00,29.75,29.82,29.61,29.77,20300.0,17.5385,17.5798,17.456,17.5503,20300.0
2007-08-30 09:50:00,29.78,29.83,29.66,29.76,17900.0,17.5562,17.5857,17.4855,17.5444,17900.0
2007-08-30 10:00:00,29.76,29.81,29.66,29.8,19200.0,17.5444,17.5739,17.4855,17.568,19200.0
2007-08-30 10:10:00,29.78,29.8,29.61,29.65,17700.0,17.5562,17.568,17.456,17.4796,17700.0
2007-08-30 10:20:00,29.66,29.7,29.54,29.66,23400.0,17.4855,17.5091,17.4147,17.4855,23400.0
2007-08-30 10:30:00,29.65,29.65,29.58,29.58,80900.0,17.4796,17.4796,17.4383,17.4383,80900.0
2007-08-30 10:40:00,29.57,29.6,29.56,29.59,7700.0,17.4324,17.4501,17.4265,17.4442,7700.0
2007-08-30 10:50:00,29.6,29.64,29.56,29.6,22200.0,17.4501,17.4737,17.4265,17.4501,22200.0
2007-08-30 11:00:00,29.63,29.67,29.62,29.64,21200.0,17.4678,17.4914,17.4619,17.4737,21200.0
2007-08-30 11:10:00,29.65,29.69,29.65,29.69,12700.0,17.4796,17.5032,17.4796,17.5032,12700.0
2007-08-30 11:20:00,29.68,29.75,29.67,29.68,13400.0,17.4973,17.5385,17.4914,17.4973,13400.0
2007-08-30 11:30:00,29.69,29.69,29.62,29.67,11200.0,17.5032,17.5032,17.4619,17.4914,11200.0
2007-08-30 11:40:00,29.67,29.7,29.63,29.64,19300.0,17.4914,17.5091,17.4678,17.4737,19300.0
2007-08-30 11:50:00,29.64,29.64,29.57,29.58,13800.0,17.4737,17.4737,17.4324,17.4383,13800.0
2007-08-30 12:00:00,29.59,29.59,29.48,29.5,14500.0,17.4442,17.4442,17.3794,17.3911,14500.0
2007-08-30 12:10:00,29.48,29.5,29.43,29.43,9900.0,17.3794,17.3911,17.3499,17.3499,9900.0
2007-08-30 12:20:00,29.43,29.5,29.41,29.48,14400.0,17.3499,17.3911,17.3381,17.3794,14400.0
2007-08-30 12:30:00,29.47,29.58,29.45,29.53,15700.0,17.3735,17.4383,17.3617,17.4088,15700.0
2007-08-30 12:40:00,29.56,29.59,29.54,29.54,9300.0,17.4265,17.4442,17.4147,17.4147,9300.0
2007-08-30 12:50:00,29.55,29.65,29.55,29.59,5500.0,17.4206,17.4796,17.4206,17.4442,5500.0
2007-08-30 13:00:00,29.59,29.63,29.58,29.61,12700.0,17.4442,17.4678,17.4383,17.456,12700.0
2007-08-30 13:10:00,29.58,29.58,29.55,29.57,5100.0,17.4383,17.4383,17.4206,17.4324,5100.0
2007-08-30 13:20:00,29.56,29.57,29.47,29.47,11000.0,17.4265,17.4324,17.3735,17.3735,11000.0
2007-08-30 13:30:00,29.45,29.48,29.41,29.45,16000.0,17.3617,17.3794,17.3381,17.3617,16000.0
2007-08-30 13:40:00,29.44,29.49,29.43,29.46,12200.0,17.3558,17.3853,17.3499,17.3676,12200.0
2007-08-30 13:50:00,29.46,29.53,29.43,29.53,9700.0,17.3676,17.4088,17.3499,17.4088,9700.0
2007-08-30 14:00:00,29.54,29.66,29.52,29.52,11600.0,17.4147,17.4855,17.4029,17.4029,11600.0
2007-08-30 14:10:00,29.52,29.53,29.48,29.5,8800.0,17.4029,17.4088,17.3794,17.3911,8800.0
2007-08-30 14:20:00,29.5,29.55,29.48,29.48,9300.0,17.3911,17.4206,17.3794,17.3794,9300.0
2007-08-30 14:30:00,29.48,29.49,29.4,29.45,11700.0,17.3794,17.3853,17.3322,17.3617,11700.0
2007-08-30 14:40:00,29.44,29.46,29.38,29.41,12400.0,17.3558,17.3676,17.3204,17.3381,12400.0
2007-08-30 14:50:00,29.39,29.47,29.38,29.46,11700.0,17.3263,17.3735,17.3204,17.3676,11700.0
2007-08-30 15:00:00,29.46,29.54,29.45,29.53,16000.0,17.3676,17.4147,17.3617,17.4088,16000.0
2007-08-30 15:10:00,29.53,29.57,29.48,29.55,15400.0,17.4088,17.4324,17.3794,17.4206,15400.0
2007-08-30 15:20:00,29.55,29.62,29.52,29.54,16100.0,17.4206,17.4619,17.4029,17.4147,16100.0
2007-08-30 15:30:00,29.53,29.58,29.48,29.48,11100.0,17.4088,17.4383,17.3794,17.3794,11100.0
2007-08-30 15:40:00,29.46,29.54,29.44,29.47,16800.0,17.3676,17.4147,17.3558,17.3735,16800.0
2007-08-30 15:50:00,29.49,29.58,29.46,29.54,28000.0,17.3853,17.4383,17.3676,17.4147,28000.0
2007-08-31 09:30:00,29.83,29.9,29.66,29.74,8900.0,17.5857,17.627,17.4855,17.5326,8900.0
2007-08-31 09:40:00,29.74,29.74,29.57,29.61,12500.0,17.5326,17.5326,17.4324,17.456,12500.0
2007-08-31 09:50:00,29.63,29.71,29.63,29.66,8100.0,17.4678,17.515,17.4678,17.4855,8100.0
2007-08-31 10:00:00,29.66,29.79,29.52,29.57,19000.0,17.4855,17.5621,17.4029,17.4324,19000.0
2007-08-31 10:10:00,29.58,29.58,29.46,29.56,9800.0,17.4383,17.4383,17.3676,17.4265,9800.0
2007-08-31 10:20:00,29.56,29.59,29.48,29.53,13300.0,17.4265,17.4442,17.3794,17.4088,13300.0
2007-08-31 10:30:00,29.51,29.61,29.51,29.58,11600.0,17.397,17.456,17.397,17.4383,11600.0
2007-08-31 10:40:00,29.57,29.61,29.55,29.58,5400.0,17.4324,17.456,17.4206,17.4383,5400.0
2007-08-31 10:50:00,29.56,29.56,29.49,29.49,9900.0,17.4265,17.4265,17.3853,17.3853,9900.0
2007-08-31 11:00:00,29.48,29.53,29.45,29.46,6300.0,17.3794,17.4088,17.3617,17.3676,6300.0
2007-08-31 11:10:00,29.48,29.56,29.42,29.49,9800.0,17.3794,17.4265,17.344,17.3853,9800.0
2007-08-31 11:20:00,29.47,29.47,29.38,29.41,13200.0,17.3735,17.3735,17.3204,17.3381,13200.0
2007-08-31 11:30:00,29.42,29.54,29.42,29.53,4900.0,17.344,17.4147,17.344,17.4088,4900.0
2007-08-31 11:40:00,29.52,29.52,29.49,29.5,5000.0,17.4029,17.4029,17.3853,17.3911,5000.0
2007-08-31 11:50:00,29.5,29.53,29.47,29.49,12700.0,17.3911,17.4088,17.3735,17.3853,12700.0
2007-08-31 12:00:00,29.5,29.54,29.49,29.54,3800.0,17.3911,17.4147,17.3853,17.4147,3800.0
2007-08-31 12:10:00,29.54,29.57,29.52,29.57,4800.0,17.4147,17.4324,17.4029,17.4324,4800.0
2007-08-31 12:20:00,29.57,29.62,29.56,29.61,3900.0,17.4324,17.4619,17.4265,17.456,3900.0
2007-08-31 12:30:00,29.61,29.71,29.61,29.71,6700.0,17.456,17.515,17.456,17.515,6700.0
2007-08-31 12:40:00,29.7,29.7,29.63,29.63,7300.0,17.5091,17.5091,17.4678,17.4678,7300.0
2007-08-31 12:50:00,29.64,29.64,29.59,29.59,4800.0,17.4737,17.4737,17.4442,17.4442,4800.0
2007-08-31 13:00:00,29.62,29.62,29.59,29.61,1300.0,17.4619,17.4619,17.4442,17.456,1300.0
2007-08-31 13:10:00,29.62,29.62,29.59,29.61,3700.0,17.4619,17.4619,17.4442,17.456,3700.0
2007-08-31 13:20:00,29.62,29.64,29.56,29.57,6700.0,17.4619,17.4737,17.4265,17.4324,6700.0
2007-08-31 13:30:00,29.6,29.6,29.55,29.57,4400.0,17.4501,17.4501,17.4206,17.4324,4400.0
2007-08-31 13:40:00,29.56,29.57,29.52,29.52,6800.0,17.4265,17.4324,17.4029,17.4029,6800.0
2007-08-31 13:50:00,29.51,29.53,29.49,29.51,5800.0,17.397,17.4088,17.3853,17.397,5800.0
2007-08-31 14:00:00,29.49,29.52,29.48,29.52,8200.0,17.3853,17.4029,17.3794,17.4029,8200.0
2007-08-31 14:10:00,29.51,29.53,29.49,29.49,5400.0,17.397,17.4088,17.3853,17.3853,5400.0
2007-08-31 14:20:00,29.5,29.5,29.45,29.47,8400.0,17.3911,17.3911,17.3617,17.3735,8400.0
2007-08-31 14:30:00,29.47,29.49,29.42,29.47,7000.0,17.3735,17.3853,17.344,17.3735,7000.0
2007-08-31 14:40:00,29.48,29.5,29.47,29.48,5300.0,17.3794,17.3911,17.3735,17.3794,5300.0
2007-08-31 14:50:00,29.48,29.51,29.46,29.47,6000.0,17.3794,17.397,17.3676,17.3735,6000.0
2007-08-31 15:00:00,29.47,29.56,29.46,29.56,7300.0,17.3735,17.4265,17.3676,17.4265,7300.0
2007-08-31 15:10:00,29.56,29.62,29.55,29.62,11400.0,17.4265,17.4619,17.4206,17.4619,11400.0
2007-08-31 15:20:00,29.61,29.62,29.57,29.62,10200.0,17.456,17.4619,17.4324,17.4619,10200.0
2007-08-31 15:30:00,29.63,29.68,29.62,29.64,16000.0,17.4678,17.4973,17.4619,17.4737,16000.0
2007-08-31 15:40:00,29.63,29.69,29.62,29.63,10400.0,17.4678,17.5032,17.4619,17.4678,10400.0
2007-08-31 15:50:00,29.63,29.63,29.49,29.51,24700.0,17.4678,17.4678,17.3853,17.397,24700.0
2007-09-04 09:30:00,29.61,29.61,29.36,29.47,15900.0,17.456,17.456,17.3086,17.3735,15900.0
2007-09-04 09:40:00,29.48,29.57,29.42,29.43,21600.0,17.3794,17.4324,17.344,17.3499,21600.0
2007-09-04 09:50:00,29.44,29.53,29.44,29.52,11400.0,17.3558,17.4088,17.3558,17.4029,11400.0
2007-09-04 10:00:00,29.52,29.77,29.5,29.77,18300.0,17.4029,17.5503,17.3911,17.5503,18300.0
2007-09-04 10:10:00,29.78,29.79,29.71,29.73,26000.0,17.5562,17.5621,17.515,17.5267,26000.0
2007-09-04 10:20:00,29.73,29.73,29.69,29.69,7600.0,17.5267,17.5267,17.5032,17.5032,7600.0
2007-09-04 10:30:00,29.73,29.73,29.67,29.69,16300.0,17.5267,17.5267,17.4914,17.5032,16300.0
2007-09-04 10:40:00,29.73,29.81,29.71,29.81,7100.0,17.5267,17.5739,17.515,17.5739,7100.0
2007-09-04 10:50:00,29.81,29.86,29.79,29.85,10100.0,17.5739,17.6034,17.5621,17.5975,10100.0
2007-09-04 11:00:00,29.84,29.86,29.81,29.85,9800.0,17.5916,17.6034,17.5739,17.5975,9800.0
2007-09-04 11:10:00,29.85,29.87,29.83,29.87,6700.0,17.5975,17.6093,17.5857,17.6093,6700.0
2007-09-04 11:20:00,29.84,29.93,29.84,29.88,7400.0,17.5916,17.6446,17.5916,17.6152,7400.0
2007-09-04 11:30:00,29.87,29.9,29.86,29.9,4600.0,17.6093,17.627,17.6034,17.627,4600.0
2007-09-04 11:40:00,29.88,29.92,29.88,29.89,6300.0,17.6152,17.6388,17.6152,17.6211,6300.0
2007-09-04 11:50:00,29.9,29.95,29.89,29.91,6200.0,17.627,17.6564,17.6211,17.6329,6200.0
2007-09-04 12:00:00,29.91,29.94,29.86,29.86,8200.0,17.6329,17.6505,17.6034,17.6034,8200.0
2007-09-04 12:10:00,29.89,29.89,29.87,29.87,5600.0,17.6211,17.6211,17.6093,17.6093,5600.0
2007-09-04 12:20:00,29.88,29.96,29.87,29.95,6500.0,17.6152,17.6623,17.6093,17.6564,6500.0
2007-09-04 12:30:00,29.95,29.98,29.94,29.97,6200.0,17.6564,17.6741,17.6505,17.6682,6200.0
2007-09-04 12:40:00,29.98,30.0,29.95,29.97,7300.0,17.6741,17.6859,17.6564,17.6682,7300.0
2007-09-04 12:50:00,29.97,29.99,29.96,29.98,4000.0,17.6682,17.68,17.6623,17.6741,4000.0
2007-09-04 13:00:00,29.96,30.0,29.96,29.98,5300.0,17.6623,17.6859,17.6623,17.6741,5300.0
2007-09-04 13:10:00,30.0,30.07,29.99,30.0,12900.0,17.6859,17.7272,17.68,17.6859,12900.0
2007-09-04 13:20:00,30.03,30.05,29.99,30.01,5700.0,17.7036,17.7154,17.68,17.6918,5700.0
2007-09-04 13:30:00,30.0,30.04,29.98,30.0,8900.0,17.6859,17.7095,17.6741,17.6859,8900.0
2007-09-04 13:40:00,30.01,30.04,29.96,30.01,17800.0,17.6918,17.7095,17.6623,17.6918,17800.0
2007-09-04 13:50:00,30.0,30.04,29.99,30.0,9000.0,17.6859,17.7095,17.68,17.6859,9000.0
2007-09-04 14:00:00,30.01,30.02,29.99,30.01,11300.0,17.6918,17.6977,17.68,17.6918,11300.0
2007-09-04 14:10:00,30.01,30.07,30.01,30.07,14100.0,17.6918,17.7272,17.6918,17.7272,14100.0
2007-09-04 14:20:00,30.08,30.08,30.05,30.08,13300.0,17.7331,17.7331,17.7154,17.7331,13300.0
2007-09-04 14:30:00,30.08,30.1,30.07,30.1,9700.0,17.7331,17.7449,17.7272,17.7449,9700.0
2007-09-04 14:40:00,30.1,30.17,30.1,30.15,9200.0,17.7449,17.7861,17.7449,17.7743,9200.0
2007-09-04 14:50:00,30.14,30.18,30.14,30.16,8300.0,17.7684,17.792,17.7684,17.7802,8300.0
2007-09-04 15:00:00,30.16,30.23,30.16,30.22,16000.0,17.7802,17.8215,17.7802,17.8156,16000.0
2007-09-04 15:10:00,30.23,30.28,30.21,30.28,19100.0,17.8215,17.851,17.8097,17.851,19100.0
2007-09-04 15:20:00,30.29,30.35,30.28,30.35,15100.0,17.8569,17.8923,17.851,17.8923,15100.0
2007-09-04 15:30:00,30.34,30.37,30.21,30.21,29400.0,17.8864,17.904,17.8097,17.8097,29400.0
2007-09-04 15:40:00,30.22,30.26,30.15,30.25,29700.0,17.8156,17.8392,17.7743,17.8333,29700.0
2007-09-04 15:50:00,30.24,30.29,30.21,30.24,41500.0,17.8274,17.8569,17.8097,17.8274,41500.0
2007-09-05 09:30:00,29.91,30.2,29.84,29.84,12600.0,17.6329,17.8038,17.5916,17.5916,12600.0
2007-09-05 09:40:00,29.87,30.0,29.84,30.0,21900.0,17.6093,17.6859,17.5916,17.6859,21900.0
2007-09-05 09:50:00,29.98,30.01,29.76,29.82,61000.0,17.6741,17.6918,17.5444,17.5798,61000.0
2007-09-05 10:00:00,29.8,29.83,29.66,29.77,21800.0,17.568,17.5857,17.4855,17.5503,21800.0
2007-09-05 10:10:00,29.77,29.79,29.7,29.74,26300.0,17.5503,17.5621,17.5091,17.5326,26300.0
2007-09-05 10:20:00,29.74,29.79,29.67,29.72,44700.0,17.5326,17.5621,17.4914,17.5208,44700.0
2007-09-05 10:30:00,29.72,29.73,29.67,29.7,54800.0,17.5208,17.5267,17.4914,17.5091,54800.0
2007-09-05 10:40:00,29.7,29.74,29.68,29.7,32100.0,17.5091,17.5326,17.4973,17.5091,32100.0
2007-09-05 10:50:00,29.7,29.72,29.69,29.69,13300.0,17.5091,17.5208,17.5032,17.5032,13300.0
2007-09-05 11:00:00,29.7,29.72,29.67,29.7,14000.0,17.5091,17.5208,17.4914,17.5091,14000.0
2007-09-05 11:10:00,29.71,29.72,29.68,29.7,28600.0,17.515,17.5208,17.4973,17.5091,28600.0
2007-09-05 11:20:00,29.7,29.71,29.68,29.69,7600.0,17.5091,17.515,17.4973,17.5032,7600.0
2007-09-05 11:30:00,29.68,29.71,29.67,29.69,17500.0,17.4973,17.515,17.4914,17.5032,17500.0
2007-09-05 11:40:00,29.69,29.71,29.67,29.7,12900.0,17.5032,17.515,17.4914,17.5091,12900.0
2007-09-05 11:50:00,29.7,29.76,29.69,29.76,27400.0,17.5091,17.5444,17.5032,17.5444,27400.0
2007-09-05 12:00:00,29.76,29.79,29.75,29.76,4300.0,17.5444,17.5621,17.5385,17.5444,4300.0
2007-09-05 12:10:00,29.77,29.84,29.77,29.83,13600.0,17.5503,17.5916,17.5503,17.5857,13600.0
2007-09-05 12:20:00,29.8,29.86,29.8,29.82,6000.0,17.568,17.6034,17.568,17.5798,6000.0
2007-09-05 12:30:00,29.82,29.88,29.81,29.81,7800.0,17.5798,17.6152,17.5739,17.5739,7800.0
2007-09-05 12:40:00,29.85,29.86,29.82,29.83,4400.0,17.5975,17.6034,17.5798,17.5857,4400.0
2007-09-05 12:50:00,29.85,29.88,29.84,29.87,3700.0,17.5975,17.6152,17.5916,17.6093,3700.0
2007-09-05 13:00:00,29.87,29.9,29.85,29.9,8500.0,17.6093,17.627,17.5975,17.627,8500.0
2007-09-05 13:10:00,29.9,29.9,29.85,29.85,25600.0,17.627,17.627,17.5975,17.5975,25600.0
2007-09-05 13:20:00,29.86,29.88,29.85,29.88,9500.0,17.6034,17.6152,17.5975,17.6152,9500.0
2007-09-05 13:30:00,29.87,29.89,29.83,29.87,19300.0,17.6093,17.6211,17.5857,17.6093,19300.0
2007-09-05 13:40:00,29.87,29.87,29.8,29.82,13000.0,17.6093,17.6093,17.568,17.5798,13000.0
2007-09-05 13:50:00,29.82,29.82,29.79,29.81,10200.0,17.5798,17.5798,17.5621,17.5739,10200.0
2007-09-05 14:00:00,29.81,29.83,29.77,29.8,32800.0,17.5739,17.5857,17.5503,17.568,32800.0
2007-09-05 14:10:00,29.8,29.8,29.73,29.74,10700.0,17.568,17.568,17.5267,17.5326,10700.0
2007-09-05 14:20:00,29.75,29.78,29.7,29.74,38600.0,17.5385,17.5562,17.5091,17.5326,38600.0
2007-09-05 14:30:00,29.76,29.78,29.73,29.75,11000.0,17.5444,17.5562,17.5267,17.5385,11000.0
2007-09-05 14:40:00,29.76,29.76,29.71,29.71,9100.0,17.5444,17.5444,17.515,17.515,9100.0
2007-09-05 14:50:00,29.72,29.8,29.7,29.78,32000.0,17.5208,17.568,17.5091,17.5562,32000.0
2007-09-05 15:00:00,29.76,29.78,29.72,29.76,26000.0,17.5444,17.5562,17.5208,17.5444,26000.0
2007-09-05 15:10:00,29.76,29.77,29.71,29.76,12800.0,17.5444,17.5503,17.515,17.5444,12800.0
2007-09-05 15:20:00,29.76,29.8,29.73,29.77,39800.0,17.5444,17.568,17.5267,17.5503,39800.0
2007-09-05 15:30:00,29.79,29.83,29.74,29.77,20900.0,17.5621,17.5857,17.5326,17.5503,20900.0
2007-09-05 15:40:00,29.77,29.85,29.77,29.83,26500.0,17.5503,17.5975,17.5503,17.5857,26500.0
2007-09-05 15:50:00,29.81,29.87,29.77,29.81,26500.0,17.5739,17.6093,17.5503,17.5739,26500.0
2007-09-06 09:30:00,29.92,29.98,29.89,29.94,16700.0,17.6388,17.6741,17.6211,17.6505,16700.0
2007-09-06 09:40:00,29.95,29.99,29.84,29.87,10100.0,17.6564,17.68,17.5916,17.6093,10100.0
2007-09-06 09:50:00,29.86,29.86,29.75,29.78,16900.0,17.6034,17.6034,17.5385,17.5562,16900.0
2007-09-06 10:00:00,29.77,29.79,29.71,29.74,4700.0,17.5503,17.5621,17.515,17.5326,4700.0
2007-09-06 10:10:00,29.72,29.78,29.65,29.74,33900.0,17.5208,17.5562,17.4796,17.5326,33900.0
2007-09-06 10:20:00,29.74,29.78,29.71,29.76,9200.0,17.5326,17.5562,17.515,17.5444,9200.0
2007-09-06 10:30:00,29.75,29.77,29.73,29.75,33000.0,17.5385,17.5503,17.5267,17.5385,33000.0
2007-09-06 10:40:00,29.75,29.76,29.73,29.75,30500.0,17.5385,17.5444,17.5267,17.5385,30500.0
2007-09-06 10:50:00,29.74,29.79,29.69,29.72,37200.0,17.5326,17.5621,17.5032,17.5208,37200.0
2007-09-06 11:00:00,29.74,29.76,29.67,29.67,8400.0,17.5326,17.5444,17.4914,17.4914,8400.0
2007-09-06 11:10:00,29.69,29.74,29.67,29.74,39000.0,17.5032,17.5326,17.4914,17.5326,39000.0
2007-09-06 11:20:00,29.76,29.77,29.7,29.76,42300.0,17.5444,17.5503,17.5091,17.5444,42300.0
2007-09-06 11:30:00,29.75,29.77,29.73,29.75,18300.0,17.5385,17.5503,17.5267,17.5385,18300.0
2007-09-06 11:40:00,29.76,29.77,29.73,29.75,25400.0,17.5444,17.5503,17.5267,17.5385,25400.0
2007-09-06 11:50:00,29.76,29.77,29.73,29.75,12800.0,17.5444,17.5503,17.5267,17.5385,12800.0
2007-09-06 12:00:00,29.75,29.76,29.73,29.73,2900.0,17.5385,17.5444,17.5267,17.5267,2900.0
2007-09-06 12:10:00,29.73,29.77,29.72,29.76,47500.0,17.5267,17.5503,17.5208,17.5444,47500.0
2007-09-06 12:20:00,29.75,29.75,29.71,29.74,5300.0,17.5385,17.5385,17.515,17.5326,5300.0
2007-09-06 12:30:00,29.75,29.78,29.69,29.72,72100.0,17.5385,17.5562,17.5032,17.5208,72100.0
2007-09-06 12:40:00,29.72,29.73,29.58,29.63,17500.0,17.5208,17.5267,17.4383,17.4678,17500.0
2007-09-06 12:50:00,29.64,29.73,29.62,29.72,7900.0,17.4737,17.5267,17.4619,17.5208,7900.0
2007-09-06 13:00:00,29.72,29.73,29.66,29.67,9600.0,17.5208,17.5267,17.4855,17.4914,9600.0
2007-09-06 13:10:00,29.66,29.67,29.62,29.67,3000.0,17.4855,17.4914,17.4619,17.4914,3000.0
2007-09-06 13:20:00,29.67,29.67,29.59,29.62,10600.0,17.4914,17.4914,17.4442,17.4619,10600.0
2007-09-06 13:30:00,29.63,29.65,29.6,29.6,11900.0,17.4678,17.4796,17.4501,17.4501,11900.0
2007-09-06 13:40:00,29.61,29.66,29.59,29.61,19800.0,17.456,17.4855,17.4442,17.456,19800.0
2007-09-06 13:50:00,29.63,29.67,29.61,29.67,8700.0,17.4678,17.4914,17.456,17.4914,8700.0
2007-09-06 14:00:00,29.66,29.68,29.63,29.65,18100.0,17.4855,17.4973,17.4678,17.4796,18100.0
2007-09-06 14:10:00,29.66,29.78,29.66,29.78,21600.0,17.4855,17.5562,17.4855,17.5562,21600.0
2007-09-06 14:20:00,29.77,29.79,29.74,29.75,7800.0,17.5503,17.5621,17.5326,17.5385,7800.0
2007-09-06 14:30:00,29.74,29.81,29.72,29.79,11600.0,17.5326,17.5739,17.5208,17.5621,11600.0
2007-09-06 14:40:00,29.79,29.84,29.77,29.82,11600.0,17.5621,17.5916,17.5503,17.5798,11600.0
2007-09-06 14:50:00,29.81,29.84,29.79,29.83,8300.0,17.5739,17.5916,17.5621,17.5857,8300.0
2007-09-06 15:00:00,29.83,29.87,29.81,29.84,17300.0,17.5857,17.6093,17.5739,17.5916,17300.0
2007-09-06 15:10:00,29.82,29.83,29.8,29.82,5300.0,17.5798,17.5857,17.568,17.5798,5300.0
2007-09-06 15:20:00,29.79,29.81,29.77,29.77,9200.0,17.5621,17.5739,17.5503,17.5503,9200.0
2007-09-06 15:30:00,29.8,29.8,29.75,29.79,7400.0,17.568,17.568,17.5385,17.5621,7400.0
2007-09-06 15:40:00,29.76,29.84,29.76,29.84,6600.0,17.5444,17.5916,17.5444,17.5916,6600.0
2007-09-06 15:50:00,29.82,29.88,29.82,29.85,37400.0,17.5798,17.6152,17.5798,17.5975,37400.0
2007-09-07 09:30:00,29.58,29.75,29.27,29.64,13100.0,17.4383,17.5385,17.2556,17.4737,13100.0
2007-09-07 09:40:00,29.72,29.9,29.65,29.72,22100.0,17.5208,17.627,17.4796,17.5208,22100.0
2007-09-07 09:50:00,29.75,29.75,29.64,29.66,15900.0,17.5385,17.5385,17.4737,17.4855,15900.0
2007-09-07 10:00:00,29.68,29.79,29.66,29.7,76600.0,17.4973,17.5621,17.4855,17.5091,76600.0
2007-09-07 10:10:00,29.71,29.78,29.55,29.56,51600.0,17.515,17.5562,17.4206,17.4265,51600.0
2007-09-07 10:20:00,29.55,29.72,29.53,29.72,16500.0,17.4206,17.5208,17.4088,17.5208,16500.0
2007-09-07 10:30:00,29.72,29.74,29.65,29.67,14700.0,17.5208,17.5326,17.4796,17.4914,14700.0
2007-09-07 10:40:00,29.67,29.74,29.66,29.68,11100.0,17.4914,17.5326,17.4855,17.4973,11100.0
2007-09-07 10:50:00,29.7,29.7,29.59,29.66,48900.0,17.5091,17.5091,17.4442,17.4855,48900.0
2007-09-07 11:00:00,29.66,29.68,29.55,29.55,16100.0,17.4855,17.4973,17.4206,17.4206,16100.0
2007-09-07 11:10:00,29.54,29.57,29.5,29.57,13200.0,17.4147,17.4324,17.3911,17.4324,13200.0
2007-09-07 11:20:00,29.57,29.62,29.57,29.61,12500.0,17.4324,17.4619,17.4324,17.456,12500.0
2007-09-07 11:30:00,29.61,29.75,29.5,29.73,31700.0,17.456,17.5385,17.3911,17.5267,31700.0
2007-09-07 11:40:00,29.71,29.75,29.67,29.73,14200.0,17.515,17.5385,17.4914,17.5267,14200.0
2007-09-07 11:50:00,29.75,29.77,29.71,29.77,9000.0,17.5385,17.5503,17.515,17.5503,9000.0
2007-09-07 12:00:00,29.78,29.8,29.73,29.75,8500.0,17.5562,17.568,17.5267,17.5385,8500.0
2007-09-07 12:10:00,29.75,29.76,29.65,29.68,9800.0,17.5385,17.5444,17.4796,17.4973,9800.0
2007-09-07 12:20:00,29.65,29.72,29.65,29.7,6400.0,17.4796,17.5208,17.4796,17.5091,6400.0
2007-09-07 12:30:00,29.72,29.73,29.68,29.71,11200.0,17.5208,17.5267,17.4973,17.515,11200.0
2007-09-07 12:40:00,29.7,29.72,29.65,29.67,10100.0,17.5091,17.5208,17.4796,17.4914,10100.0
2007-09-07 12:50:00,29.67,29.71,29.67,29.68,5900.0,17.4914,17.515,17.4914,17.4973,5900.0
2007-09-07 13:00:00,29.68,29.76,29.66,29.76,14800.0,17.4973,17.5444,17.4855,17.5444,14800.0
2007-09-07 13:10:00,29.76,29.78,29.69,29.7,23200.0,17.5444,17.5562,17.5032,17.5091,23200.0
2007-09-07 13:20:00,29.69,29.72,29.68,29.7,14200.0,17.5032,17.5208,17.4973,17.5091,14200.0
2007-09-07 13:30:00,29.7,29.72,29.63,29.65,19700.0,17.5091,17.5208,17.4678,17.4796,19700.0
2007-09-07 13:40:00,29.63,29.63,29.52,29.54,13900.0,17.4678,17.4678,17.4029,17.4147,13900.0
2007-09-07 13:50:00,29.57,29.64,29.57,29.6,17900.0,17.4324,17.4737,17.4324,17.4501,17900.0
2007-09-07 14:00:00,29.6,29.63,29.58,29.62,10700.0,17.4501,17.4678,17.4383,17.4619,10700.0
2007-09-07 14:10:00,29.61,29.66,29.6,29.63,13600.0,17.456,17.4855,17.4501,17.4678,13600.0
2007-09-07 14:20:00,29.62,29.71,29.61,29.69,12000.0,17.4619,17.515,17.456,17.5032,12000.0
2007-09-07 14:30:00,29.67,29.73,29.62,29.72,13000.0,17.4914,17.5267,17.4619,17.5208,13000.0
2007-09-07 14:40:00,29.73,29.74,29.68,29.71,12100.0,17.5267,17.5326,17.4973,17.515,12100.0
2007-09-07 14:50:00,29.71,29.74,29.66,29.68,22800.0,17.515,17.5326,17.4855,17.4973,22800.0
2007-09-07 15:00:00,29.69,29.79,29.69,29.76,31200.0,17.5032,17.5621,17.5032,17.5444,31200.0
2007-09-07 15:10:00,29.75,29.79,29.7,29.77,16200.0,17.5385,17.5621,17.5091,17.5503,16200.0
2007-09-07 15:20:00,29.79,29.79,29.64,29.68,17000.0,17.5621,17.5621,17.4737,17.4973,17000.0
2007-09-07 15:30:00,29.68,29.72,29.66,29.66,13700.0,17.4973,17.5208,17.4855,17.4855,13700.0
2007-09-07 15:40:00,29.66,29.79,29.65,29.79,30300.0,17.4855,17.5621,17.4796,17.5621,30300.0
2007-09-07 15:50:00,29.76,29.76,29.67,29.7,32400.0,17.5444,17.5444,17.4914,17.5091,32400.0
2007-09-10 09:30:00,29.86,29.95,29.76,29.78,13000.0,17.6034,17.6564,17.5444,17.5562,13000.0
2007-09-10 09:40:00,29.81,29.83,29.69,29.79,14700.0,17.5739,17.5857,17.5032,17.5621,14700.0
2007-09-10 09:50:00,29.79,29.81,29.73,29.76,17200.0,17.5621,17.5739,17.5267,17.5444,17200.0
2007-09-10 10:00:00,29.78,29.78,29.64,29.64,34900.0,17.5562,17.5562,17.4737,17.4737,34900.0
2007-09-10 10:10:00,29.66,29.68,29.58,29.63,18700.0,17.4855,17.4973,17.4383,17.4678,18700.0
2007-09-10 10:20:00,29.63,29.68,29.59,29.59,20100.0,17.4678,17.4973,17.4442,17.4442,20100.0
2007-09-10 10:30:00,29.57,29.61,29.57,29.59,19400.0,17.4324,17.456,17.4324,17.4442,19400.0
2007-09-10 10:40:00,29.6,29.61,29.44,29.48,23300.0,17.4501,17.456,17.3558,17.3794,23300.0
2007-09-10 10:50:00,29.48,29.59,29.48,29.59,16900.0,17.3794,17.4442,17.3794,17.4442,16900.0
2007-09-10 11:00:00,29.59,29.61,29.5,29.59,37200.0,17.4442,17.456,17.3911,17.4442,37200.0
2007-09-10 11:10:00,29.58,29.59,29.43,29.5,22900.0,17.4383,17.4442,17.3499,17.3911,22900.0
2007-09-10 11:20:00,29.52,29.62,29.51,29.59,15200.0,17.4029,17.4619,17.397,17.4442,15200.0
2007-09-10 11:30:00,29.59,29.6,29.45,29.54,14600.0,17.4442,17.4501,17.3617,17.4147,14600.0
2007-09-10 11:40:00,29.54,29.61,29.54,29.58,15600.0,17.4147,17.456,17.4147,17.4383,15600.0
2007-09-10 11:50:00,29.59,29.63,29.56,29.61,10700.0,17.4442,17.4678,17.4265,17.456,10700.0
2007-09-10 12:00:00,29.62,29.7,29.58,29.64,23000.0,17.4619,17.5091,17.4383,17.4737,23000.0
2007-09-10 12:10:00,29.64,29.65,29.61,29.65,4700.0,17.4737,17.4796,17.456,17.4796,4700.0
2007-09-10 12:20:00,29.66,29.76,29.64,29.72,19900.0,17.4855,17.5444,17.4737,17.5208,19900.0
2007-09-10 12:30:00,29.73,29.76,29.64,29.69,13800.0,17.5267,17.5444,17.4737,17.5032,13800.0
2007-09-10 12:40:00,29.67,29.75,29.6,29.68,68800.0,17.4914,17.5385,17.4501,17.4973,68800.0
2007-09-10 12:50:00,29.66,29.67,29.6,29.64,5500.0,17.4855,17.4914,17.4501,17.4737,5500.0
2007-09-10 13:00:00,29.65,29.67,29.58,29.66,10200.0,17.4796,17.4914,17.4383,17.4855,10200.0
2007-09-10 13:10:00,29.65,29.71,29.62,29.69,21700.0,17.4796,17.515,17.4619,17.5032,21700.0
2007-09-10 13:20:00,29.7,29.7,29.63,29.64,12200.0,17.5091,17.5091,17.4678,17.4737,12200.0
2007-09-10 13:30:00,29.65,29.68,29.62,29.63,28300.0,17.4796,17.4973,17.4619,17.4678,28300.0
2007-09-10 13:40:00,29.63,29.66,29.57,29.62,15300.0,17.4678,17.4855,17.4324,17.4619,15300.0
2007-09-10 13:50:00,29.63,29.64,29.59,29.6,6500.0,17.4678,17.4737,17.4442,17.4501,6500.0
2007-09-10 14:00:00,29.6,29.6,29.49,29.5,39700.0,17.4501,17.4501,17.3853,17.3911,39700.0
2007-09-10 14:10:00,29.5,29.6,29.49,29.55,39500.0,17.3911,17.4501,17.3853,17.4206,39500.0
2007-09-10 14:20:00,29.55,29.58,29.5,29.55,35500.0,17.4206,17.4383,17.3911,17.4206,35500.0
2007-09-10 14:30:00,29.56,29.58,29.5,29.54,62800.0,17.4265,17.4383,17.3911,17.4147,62800.0
2007-09-10 14:40:00,29.52,29.56,29.5,29.53,16600.0,17.4029,17.4265,17.3911,17.4088,16600.0
2007-09-10 14:50:00,29.55,29.57,29.49,29.55,22400.0,17.4206,17.4324,17.3853,17.4206,22400.0
2007-09-10 15:00:00,29.56,29.65,29.5,29.65,26900.0,17.4265,17.4796,17.3911,17.4796,26900.0
2007-09-10 15:10:00,29.64,29.7,29.62,29.68,21700.0,17.4737,17.5091,17.4619,17.4973,21700.0
2007-09-10 15:20:00,29.68,29.73,29.61,29.64,29600.0,17.4973,17.5267,17.456,17.4737,29600.0
2007-09-10 15:30:00,29.61,29.66,29.59,29.63,16800.0,17.456,17.4855,17.4442,17.4678,16800.0
2007-09-10 15:40:00,29.62,29.62,29.51,29.57,43400.0,17.4619,17.4619,17.397,17.4324,43400.0
2007-09-10 15:50:00,29.58,29.6,29.49,29.53,60900.0,17.4383,17.4501,17.3853,17.4088,60900.0
2007-09-11 09:30:00,29.75,29.75,29.46,29.56,7000.0,17.5385,17.5385,17.3676,17.4265,7000.0
2007-09-11 09:40:00,29.56,29.84,29.56,29.72,18500.0,17.4265,17.5916,17.4265,17.5208,18500.0
2007-09-11 09:50:00,29.73,29.79,29.7,29.75,28000.0,17.5267,17.5621,17.5091,17.5385,28000.0
2007-09-11 10:00:00,29.75,29.81,29.71,29.73,34800.0,17.5385,17.5739,17.515,17.5267,34800.0
2007-09-11 10:10:00,29.74,29.74,29.66,29.69,19900.0,17.5326,17.5326,17.4855,17.5032,19900.0
2007-09-11 10:20:00,29.7,29.72,29.66,29.67,21500.0,17.5091,17.5208,17.4855,17.4914,21500.0
2007-09-11 10:30:00,29.65,29.68,29.61,29.63,12300.0,17.4796,17.4973,17.456,17.4678,12300.0
2007-09-11 10:40:00,29.63,29.67,29.62,29.63,12600.0,17.4678,17.4914,17.4619,17.4678,12600.0
2007-09-11 10:50:00,29.62,29.66,29.56,29.56,21400.0,17.4619,17.4855,17.4265,17.4265,21400.0
2007-09-11 11:00:00,29.57,29.59,29.47,29.52,19200.0,17.4324,17.4442,17.3735,17.4029,19200.0
2007-09-11 11:10:00,29.52,29.52,29.49,29.49,5000.0,17.4029,17.4029,17.3853,17.3853,5000.0
2007-09-11 11:20:00,29.5,29.54,29.49,29.51,6500.0,17.3911,17.4147,17.3853,17.397,6500.0
2007-09-11 11:30:00,29.53,29.55,29.49,29.51,13100.0,17.4088,17.4206,17.3853,17.397,13100.0
2007-09-11 11:40:00,29.5,29.5,29.46,29.48,9400.0,17.3911,17.3911,17.3676,17.3794,9400.0
2007-09-11 11:50:00,29.48,29.49,29.44,29.45,5900.0,17.3794,17.3853,17.3558,17.3617,5900.0
2007-09-11 12:00:00,29.45,29.46,29.37,29.41,5500.0,17.3617,17.3676,17.3145,17.3381,5500.0
2007-09-11 12:10:00,29.42,29.43,29.39,29.4,6600.0,17.344,17.3499,17.3263,17.3322,6600.0
2007-09-11 12:20:00,29.41,29.42,29.37,29.38,13400.0,17.3381,17.344,17.3145,17.3204,13400.0
2007-09-11 12:30:00,29.4,29.41,29.37,29.4,14500.0,17.3322,17.3381,17.3145,17.3322,14500.0
2007-09-11 12:40:00,29.41,29.41,29.38,29.39,22400.0,17.3381,17.3381,17.3204,17.3263,22400.0
2007-09-11 12:50:00,29.39,29.42,29.38,29.4,10200.0,17.3263,17.344,17.3204,17.3322,10200.0
2007-09-11 13:00:00,29.4,29.41,29.39,29.4,17400.0,17.3322,17.3381,17.3263,17.3322,17400.0
2007-09-11 13:10:00,29.4,29.41,29.38,29.38,12200.0,17.3322,17.3381,17.3204,17.3204,12200.0
2007-09-11 13:20:00,29.39,29.44,29.35,29.44,19400.0,17.3263,17.3558,17.3027,17.3558,19400.0
2007-09-11 13:30:00,29.46,29.51,29.46,29.5,9600.0,17.3676,17.397,17.3676,17.3911,9600.0
2007-09-11 13:40:00,29.47,29.53,29.46,29.5,4500.0,17.3735,17.4088,17.3676,17.3911,4500.0
2007-09-11 13:50:00,29.51,29.54,29.48,29.48,7300.0,17.397,17.4147,17.3794,17.3794,7300.0
2007-09-11 14:00:00,29.48,29.5,29.47,29.48,30300.0,17.3794,17.3911,17.3735,17.3794,30300.0
2007-09-11 14:10:00,29.49,29.51,29.47,29.48,27000.0,17.3853,17.397,17.3735,17.3794,27000.0
2007-09-11 14:20:00,29.48,29.49,29.47,29.48,17400.0,17.3794,17.3853,17.3735,17.3794,17400.0
2007-09-11 14:30:00,29.49,29.51,29.47,29.49,11400.0,17.3853,17.397,17.3735,17.3853,11400.0
2007-09-11 14:40:00,29.49,29.5,29.44,29.45,12200.0,17.3853,17.3911,17.3558,17.3617,12200.0
2007-09-11 14:50:00,29.47,29.47,29.41,29.47,10600.0,17.3735,17.3735,17.3381,17.3735,10600.0
2007-09-11 15:00:00,29.46,29.49,29.45,29.47,6900.0,17.3676,17.3853,17.3617,17.3735,6900.0
2007-09-11 15:10:00,29.46,29.58,29.46,29.55,48900.0,17.3676,17.4383,17.3676,17.4206,48900.0
2007-09-11 15:20:00,29.54,29.56,29.47,29.55,77800.0,17.4147,17.4265,17.3735,17.4206,77800.0
2007-09-11 15:30:00,29.55,29.6,29.45,29.52,85200.0,17.4206,17.4501,17.3617,17.4029,85200.0
2007-09-11 15:40:00,29.53,29.53,29.43,29.49,73500.0,17.4088,17.4088,17.3499,17.3853,73500.0
2007-09-11 15:50:00,29.48,29.61,29.48,29.57,27200.0,17.3794,17.456,17.3794,17.4324,27200.0
2007-09-12 09:30:00,29.55,29.58,29.33,29.4,28400.0,17.4206,17.4383,17.2909,17.3322,28400.0
2007-09-12 09:40:00,29.4,29.55,29.33,29.44,110700.0,17.3322,17.4206,17.2909,17.3558,110700.0
2007-09-12 09:50:00,29.46,29.56,29.44,29.52,29700.0,17.3676,17.4265,17.3558,17.4029,29700.0
2007-09-12 10:00:00,29.52,29.57,29.49,29.53,11000.0,17.4029,17.4324,17.3853,17.4088,11000.0
2007-09-12 10:10:00,29.57,29.63,29.55,29.59,7500.0,17.4324,17.4678,17.4206,17.4442,7500.0
2007-09-12 10:20:00,29.58,29.71,29.56,29.69,7000.0,17.4383,17.515,17.4265,17.5032,7000.0
2007-09-12 10:30:00,29.68,29.76,29.66,29.76,10600.0,17.4973,17.5444,17.4855,17.5444,10600.0
2007-09-12 10:40:00,29.78,29.84,29.72,29.74,10800.0,17.5562,17.5916,17.5208,17.5326,10800.0
2007-09-12 10:50:00,29.76,29.76,29.66,29.68,9500.0,17.5444,17.5444,17.4855,17.4973,9500.0
2007-09-12 11:00:00,29.68,29.77,29.68,29.76,7900.0,17.4973,17.5503,17.4973,17.5444,7900.0
2007-09-12 11:10:00,29.77,29.85,29.74,29.74,16900.0,17.5503,17.5975,17.5326,17.5326,16900.0
2007-09-12 11:20:00,29.8,29.85,29.76,29.77,6900.0,17.568,17.5975,17.5444,17.5503,6900.0
2007-09-12 11:30:00,29.76,29.79,29.74,29.74,4500.0,17.5444,17.5621,17.5326,17.5326,4500.0
2007-09-12 11:40:00,29.76,29.76,29.7,29.75,3000.0,17.5444,17.5444,17.5091,17.5385,3000.0
2007-09-12 11:50:00,29.75,29.77,29.71,29.71,3300.0,17.5385,17.5503,17.515,17.515,3300.0
2007-09-12 12:00:00,29.71,29.83,29.71,29.78,7500.0,17.515,17.5857,17.515,17.5562,7500.0
2007-09-12 12:10:00,29.79,29.83,29.78,29.78,4200.0,17.5621,17.5857,17.5562,17.5562,4200.0
2007-09-12 12:20:00,29.78,29.78,29.72,29.73,5100.0,17.5562,17.5562,17.5208,17.5267,5100.0
2007-09-12 12:30:00,29.73,29.75,29.71,29.72,10100.0,17.5267,17.5385,17.515,17.5208,10100.0
2007-09-12 12:40:00,29.72,29.76,29.68,29.73,8500.0,17.5208,17.5444,17.4973,17.5267,8500.0
2007-09-12 12:50:00,29.73,29.75,29.71,29.71,3600.0,17.5267,17.5385,17.515,17.515,3600.0
2007-09-12 13:00:00,29.7,29.71,29.66,29.66,6500.0,17.5091,17.515,17.4855,17.4855,6500.0
2007-09-12 13:10:00,29.66,29.7,29.65,29.69,4800.0,17.4855,17.5091,17.4796,17.5032,4800.0
2007-09-12 13:20:00,29.69,29.72,29.69,29.7,3000.0,17.5032,17.5208,17.5032,17.5091,3000.0
2007-09-12 13:30:00,29.71,29.74,29.65,29.72,27000.0,17.515,17.5326,17.4796,17.5208,27000.0
2007-09-12 13:40:00,29.73,29.77,29.71,29.76,5700.0,17.5267,17.5503,17.515,17.5444,5700.0
2007-09-12 13:50:00,29.76,29.83,29.76,29.79,8600.0,17.5444,17.5857,17.5444,17.5621,8600.0
2007-09-12 14:00:00,29.8,29.84,29.78,29.84,6200.0,17.568,17.5916,17.5562,17.5916,6200.0
2007-09-12 14:10:00,29.84,29.94,29.82,29.9,41700.0,17.5916,17.6505,17.5798,17.627,41700.0
2007-09-12 14:20:00,29.88,29.88,29.77,29.77,9100.0,17.6152,17.6152,17.5503,17.5503,9100.0
2007-09-12 14:30:00,29.78,29.82,29.75,29.76,10400.0,17.5562,17.5798,17.5385,17.5444,10400.0
2007-09-12 14:40:00,29.76,29.83,29.73,29.75,15100.0,17.5444,17.5857,17.5267,17.5385,15100.0
2007-09-12 14:50:00,29.75,29.78,29.74,29.76,8900.0,17.5385,17.5562,17.5326,17.5444,8900.0
2007-09-12 15:00:00,29.76,29.79,29.72,29.72,12400.0,17.5444,17.5621,17.5208,17.5208,12400.0
2007-09-12 15:10:00,29.72,29.73,29.68,29.71,10100.0,17.5208,17.5267,17.4973,17.515,10100.0
2007-09-12 15:20:00,29.72,29.76,29.66,29.68,11600.0,17.5208,17.5444,17.4855,17.4973,11600.0
2007-09-12 15:30:00,29.66,29.69,29.63,29.67,17800.0,17.4855,17.5032,17.4678,17.4914,17800.0
2007-09-12 15:40:00,29.68,29.74,29.68,29.7,15000.0,17.4973,17.5326,17.4973,17.5091,15000.0
2007-09-12 15:50:00,29.71,29.73,29.62,29.63,27800.0,17.515,17.5267,17.4619,17.4678,27800.0
2007-09-13 09:30:00,29.85,29.85,29.69,29.81,6000.0,17.5975,17.5975,17.5032,17.5739,6000.0
2007-09-13 09:40:00,29.79,29.9,29.76,29.79,36800.0,17.5621,17.627,17.5444,17.5621,36800.0
2007-09-13 09:50:00,29.79,29.9,29.73,29.73,15800.0,17.5621,17.627,17.5267,17.5267,15800.0
2007-09-13 10:00:00,29.73,29.74,29.69,29.71,10100.0,17.5267,17.5326,17.5032,17.515,10100.0
2007-09-13 10:10:00,29.7,29.74,29.68,29.72,12000.0,17.5091,17.5326,17.4973,17.5208,12000.0
2007-09-13 10:20:00,29.73,29.83,29.73,29.75,18600.0,17.5267,17.5857,17.5267,17.5385,18600.0
2007-09-13 10:30:00,29.75,29.84,29.71,29.79,9300.0,17.5385,17.5916,17.515,17.5621,9300.0
2007-09-13 10:40:00,29.8,29.81,29.75,29.77,5600.0,17.568,17.5739,17.5385,17.5503,5600.0
2007-09-13 10:50:00,29.78,29.83,29.78,29.79,5500.0,17.5562,17.5857,17.5562,17.5621,5500.0
2007-09-13 11:00:00,29.8,29.82,29.7,29.77,32600.0,17.568,17.5798,17.5091,17.5503,32600.0
2007-09-13 11:10:00,29.8,29.8,29.73,29.76,7100.0,17.568,17.568,17.5267,17.5444,7100.0
2007-09-13 11:20:00,29.77,29.8,29.77,29.78,6600.0,17.5503,17.568,17.5503,17.5562,6600.0
2007-09-13 11:30:00,29.77,29.8,29.71,29.71,10500.0,17.5503,17.568,17.515,17.515,10500.0
2007-09-13 11:40:00,29.73,29.75,29.72,29.72,2600.0,17.5267,17.5385,17.5208,17.5208,2600.0
2007-09-13 11:50:00,29.73,29.78,29.71,29.77,3200.0,17.5267,17.5562,17.515,17.5503,3200.0
2007-09-13 12:00:00,29.77,29.78,29.72,29.72,8200.0,17.5503,17.5562,17.5208,17.5208,8200.0
2007-09-13 12:10:00,29.72,29.75,29.71,29.75,3500.0,17.5208,17.5385,17.515,17.5385,3500.0
2007-09-13 12:20:00,29.75,29.79,29.73,29.76,10300.0,17.5385,17.5621,17.5267,17.5444,10300.0
2007-09-13 12:30:00,29.76,29.77,29.73,29.77,6000.0,17.5444,17.5503,17.5267,17.5503,6000.0
2007-09-13 12:40:00,29.75,29.77,29.69,29.7,8400.0,17.5385,17.5503,17.5032,17.5091,8400.0
2007-09-13 12:50:00,29.7,29.73,29.7,29.7,5400.0,17.5091,17.5267,17.5091,17.5091,5400.0
2007-09-13 13:00:00,29.73,29.77,29.7,29.77,10400.0,17.5267,17.5503,17.5091,17.5503,10400.0
2007-09-13 13:10:00,29.76,29.78,29.74,29.75,5800.0,17.5444,17.5562,17.5326,17.5385,5800.0
2007-09-13 13:20:00,29.75,29.82,29.75,29.79,8500.0,17.5385,17.5798,17.5385,17.5621,8500.0
2007-09-13 13:30:00,29.8,29.81,29.75,29.8,12100.0,17.568,17.5739,17.5385,17.568,12100.0
2007-09-13 13:40:00,29.78,29.79,29.75,29.77,10700.0,17.5562,17.5621,17.5385,17.5503,10700.0
2007-09-13 13:50:00,29.77,29.79,29.74,29.77,7800.0,17.5503,17.5621,17.5326,17.5503,7800.0
2007-09-13 14:00:00,29.75,29.78,29.75,29.76,8300.0,17.5385,17.5562,17.5385,17.5444,8300.0
2007-09-13 14:10:00,29.76,29.78,29.74,29.76,8000.0,17.5444,17.5562,17.5326,17.5444,8000.0
2007-09-13 14:20:00,29.75,29.78,29.74,29.75,14700.0,17.5385,17.5562,17.5326,17.5385,14700.0
2007-09-13 14:30:00,29.74,29.82,29.74,29.8,13200.0,17.5326,17.5798,17.5326,17.568,13200.0
2007-09-13 14:40:00,29.79,29.87,29.79,29.84,19900.0,17.5621,17.6093,17.5621,17.5916,19900.0
2007-09-13 14:50:00,29.83,29.92,29.81,29.87,21800.0,17.5857,17.6388,17.5739,17.6093,21800.0
2007-09-13 15:00:00,29.87,29.94,29.84,29.87,24300.0,17.6093,17.6505,17.5916,17.6093,24300.0
2007-09-13 15:10:00,29.86,29.88,29.78,29.78,8800.0,17.6034,17.6152,17.5562,17.5562,8800.0
2007-09-13 15:20:00,29.76,29.82,29.76,29.8,13300.0,17.5444,17.5798,17.5444,17.568,13300.0
2007-09-13 15:30:00,29.79,29.8,29.73,29.77,14000.0,17.5621,17.568,17.5267,17.5503,14000.0
2007-09-13 15:40:00,29.78,29.82,29.69,29.71,17000.0,17.5562,17.5798,17.5032,17.515,17000.0
2007-09-13 15:50:00,29.7,29.79,29.7,29.72,22200.0,17.5091,17.5621,17.5091,17.5208,22200.0
2007-09-14 09:30:00,29.55,29.67,29.54,29.67,11900.0,17.4206,17.4914,17.4147,17.4914,11900.0
2007-09-14 09:40:00,29.7,29.84,29.62,29.83,71300.0,17.5091,17.5916,17.4619,17.5857,71300.0
2007-09-14 09:50:00,29.81,29.94,29.81,29.92,10900.0,17.5739,17.6505,17.5739,17.6388,10900.0
2007-09-14 10:00:00,29.92,29.97,29.9,29.96,14500.0,17.6388,17.6682,17.627,17.6623,14500.0
2007-09-14 10:10:00,29.95,29.97,29.83,29.93,17600.0,17.6564,17.6682,17.5857,17.6446,17600.0
2007-09-14 10:20:00,29.93,29.93,29.82,29.84,15800.0,17.6446,17.6446,17.5798,17.5916,15800.0
2007-09-14 10:30:00,29.83,29.87,29.78,29.8,32500.0,17.5857,17.6093,17.5562,17.568,32500.0
2007-09-14 10:40:00,29.82,29.9,29.8,29.86,20500.0,17.5798,17.627,17.568,17.6034,20500.0
2007-09-14 10:50:00,29.86,29.87,29.84,29.85,7200.0,17.6034,17.6093,17.5916,17.5975,7200.0
2007-09-14 11:00:00,29.85,29.88,29.81,29.81,16500.0,17.5975,17.6152,17.5739,17.5739,16500.0
2007-09-14 11:10:00,29.81,29.82,29.76,29.82,9800.0,17.5739,17.5798,17.5444,17.5798,9800.0
2007-09-14 11:20:00,29.81,29.91,29.79,29.87,20900.0,17.5739,17.6329,17.5621,17.6093,20900.0
2007-09-14 11:30:00,29.87,29.89,29.85,29.86,12400.0,17.6093,17.6211,17.5975,17.6034,12400.0
2007-09-14 11:40:00,29.87,29.93,29.86,29.9,11300.0,17.6093,17.6446,17.6034,17.627,11300.0
2007-09-14 11:50:00,29.92,29.95,29.86,29.87,18500.0,17.6388,17.6564,17.6034,17.6093,18500.0
2007-09-14 12:00:00,29.87,29.92,29.87,29.89,11300.0,17.6093,17.6388,17.6093,17.6211,11300.0
2007-09-14 12:10:00,29.91,29.92,29.85,29.85,6500.0,17.6329,17.6388,17.5975,17.5975,6500.0
2007-09-14 12:20:00,29.86,29.9,29.84,29.84,9200.0,17.6034,17.627,17.5916,17.5916,9200.0
2007-09-14 12:30:00,29.86,29.87,29.83,29.85,5600.0,17.6034,17.6093,17.5857,17.5975,5600.0
2007-09-14 12:40:00,29.85,29.88,29.83,29.83,6700.0,17.5975,17.6152,17.5857,17.5857,6700.0
2007-09-14 12:50:00,29.83,29.86,29.82,29.82,5300.0,17.5857,17.6034,17.5798,17.5798,5300.0
2007-09-14 13:00:00,29.86,29.86,29.82,29.86,8900.0,17.6034,17.6034,17.5798,17.6034,8900.0
2007-09-14 13:10:00,29.84,29.88,29.82,29.86,6600.0,17.5916,17.6152,17.5798,17.6034,6600.0
2007-09-14 13:20:00,29.87,29.9,29.85,29.89,7400.0,17.6093,17.627,17.5975,17.6211,7400.0
2007-09-14 13:30:00,29.89,29.9,29.83,29.84,11000.0,17.6211,17.627,17.5857,17.5916,11000.0
2007-09-14 13:40:00,29.85,29.89,29.84,29.89,9000.0,17.5975,17.6211,17.5916,17.6211,9000.0
2007-09-14 13:50:00,29.88,29.91,29.85,29.89,19400.0,17.6152,17.6329,17.5975,17.6211,19400.0
2007-09-14 14:00:00,29.89,29.93,29.83,29.83,21500.0,17.6211,17.6446,17.5857,17.5857,21500.0
2007-09-14 14:10:00,29.85,29.89,29.84,29.86,15300.0,17.5975,17.6211,17.5916,17.6034,15300.0
2007-09-14 14:20:00,29.87,29.87,29.85,29.87,13700.0,17.6093,17.6093,17.5975,17.6093,13700.0
2007-09-14 14:30:00,29.86,29.88,29.85,29.88,12700.0,17.6034,17.6152,17.5975,17.6152,12700.0
2007-09-14 14:40:00,29.88,29.89,29.83,29.85,9400.0,17.6152,17.6211,17.5857,17.5975,9400.0
2007-09-14 14:50:00,29.85,29.85,29.79,29.81,14700.0,17.5975,17.5975,17.5621,17.5739,14700.0
2007-09-14 15:00:00,29.83,29.86,29.82,29.83,11800.0,17.5857,17.6034,17.5798,17.5857,11800.0
2007-09-14 15:10:00,29.83,29.85,29.8,29.85,14600.0,17.5857,17.5975,17.568,17.5975,14600.0
2007-09-14 15:20:00,29.85,29.88,29.84,29.88,15000.0,17.5975,17.6152,17.5916,17.6152,15000.0
2007-09-14 15:30:00,29.87,29.88,29.85,29.88,21100.0,17.6093,17.6152,17.5975,17.6152,21100.0
2007-09-14 15:40:00,29.88,29.97,29.88,29.94,23400.0,17.6152,17.6682,17.6152,17.6505,23400.0
2007-09-14 15:50:00,29.95,29.96,29.88,29.88,51900.0,17.6564,17.6623,17.6152,17.6152,51900.0
2007-09-17 09:30:00,29.82,29.93,29.77,29.77,8600.0,17.5798,17.6446,17.5503,17.5503,8600.0
2007-09-17 09:40:00,29.76,29.78,29.72,29.76,7400.0,17.5444,17.5562,17.5208,17.5444,7400.0
2007-09-17 09:50:00,29.76,29.81,29.74,29.78,8500.0,17.5444,17.5739,17.5326,17.5562,8500.0
2007-09-17 10:00:00,29.77,29.79,29.74,29.74,7700.0,17.5503,17.5621,17.5326,17.5326,7700.0
2007-09-17 10:10:00,29.74,29.83,29.73,29.8,10700.0,17.5326,17.5857,17.5267,17.568,10700.0
2007-09-17 10:20:00,29.8,29.82,29.76,29.79,10500.0,17.568,17.5798,17.5444,17.5621,10500.0
2007-09-17 10:30:00,29.78,29.79,29.75,29.77,8900.0,17.5562,17.5621,17.5385,17.5503,8900.0
2007-09-17 10:40:00,29.77,29.79,29.73,29.74,11800.0,17.5503,17.5621,17.5267,17.5326,11800.0
2007-09-17 10:50:00,29.74,29.74,29.67,29.71,14200.0,17.5326,17.5326,17.4914,17.515,14200.0
2007-09-17 11:00:00,29.72,29.72,29.69,29.7,4300.0,17.5208,17.5208,17.5032,17.5091,4300.0
2007-09-17 11:10:00,29.7,29.71,29.68,29.71,2600.0,17.5091,17.515,17.4973,17.515,2600.0
2007-09-17 11:20:00,29.71,29.76,29.71,29.72,14400.0,17.515,17.5444,17.515,17.5208,14400.0
2007-09-17 11:30:00,29.71,29.75,29.71,29.72,7000.0,17.515,17.5385,17.515,17.5208,7000.0
2007-09-17 11:40:00,29.72,29.76,29.71,29.74,4600.0,17.5208,17.5444,17.515,17.5326,4600.0
2007-09-17 11:50:00,29.74,29.75,29.71,29.75,10900.0,17.5326,17.5385,17.515,17.5385,10900.0
2007-09-17 12:00:00,29.74,29.74,29.71,29.72,6000.0,17.5326,17.5326,17.515,17.5208,6000.0
2007-09-17 12:10:00,29.73,29.74,29.71,29.73,6800.0,17.5267,17.5326,17.515,17.5267,6800.0
2007-09-17 12:20:00,29.73,29.75,29.72,29.74,6500.0,17.5267,17.5385,17.5208,17.5326,6500.0
2007-09-17 12:30:00,29.73,29.79,29.73,29.79,7300.0,17.5267,17.5621,17.5267,17.5621,7300.0
2007-09-17 12:40:00,29.78,29.81,29.76,29.8,9500.0,17.5562,17.5739,17.5444,17.568,9500.0
2007-09-17 12:50:00,29.8,29.8,29.77,29.79,9400.0,17.568,17.568,17.5503,17.5621,9400.0
2007-09-17 13:00:00,29.79,29.8,29.76,29.76,9300.0,17.5621,17.568,17.5444,17.5444,9300.0
2007-09-17 13:10:00,29.76,29.77,29.75,29.76,9500.0,17.5444,17.5503,17.5385,17.5444,9500.0
2007-09-17 13:20:00,29.76,29.76,29.73,29.73,2600.0,17.5444,17.5444,17.5267,17.5267,2600.0
2007-09-17 13:30:00,29.72,29.72,29.64,29.71,13400.0,17.5208,17.5208,17.4737,17.515,13400.0
2007-09-17 13:40:00,29.71,29.71,29.67,29.69,25900.0,17.515,17.515,17.4914,17.5032,25900.0
2007-09-17 13:50:00,29.68,29.69,29.63,29.66,37900.0,17.4973,17.5032,17.4678,17.4855,37900.0
2007-09-17 14:00:00,29.66,29.66,29.63,29.63,7800.0,17.4855,17.4855,17.4678,17.4678,7800.0
2007-09-17 14:10:00,29.63,29.63,29.59,29.6,10200.0,17.4678,17.4678,17.4442,17.4501,10200.0
2007-09-17 14:20:00,29.6,29.62,29.57,29.62,17600.0,17.4501,17.4619,17.4324,17.4619,17600.0
2007-09-17 14:30:00,29.61,29.64,29.61,29.63,10600.0,17.456,17.4737,17.456,17.4678,10600.0
2007-09-17 14:40:00,29.62,29.64,29.62,29.63,13100.0,17.4619,17.4737,17.4619,17.4678,13100.0
2007-09-17 14:50:00,29.62,29.62,29.59,29.61,7100.0,17.4619,17.4619,17.4442,17.456,7100.0
2007-09-17 15:00:00,29.61,29.61,29.58,29.58,7700.0,17.456,17.456,17.4383,17.4383,7700.0
2007-09-17 15:10:00,29.59,29.66,29.59,29.64,15900.0,17.4442,17.4855,17.4442,17.4737,15900.0
2007-09-17 15:20:00,29.63,29.66,29.58,29.59,9800.0,17.4678,17.4855,17.4383,17.4442,9800.0
2007-09-17 15:30:00,29.6,29.65,29.6,29.61,19200.0,17.4501,17.4796,17.4501,17.456,19200.0
2007-09-17 15:40:00,29.63,29.64,29.62,29.64,8400.0,17.4678,17.4737,17.4619,17.4737,8400.0
2007-09-17 15:50:00,29.63,29.64,29.56,29.59,35000.0,17.4678,17.4737,17.4265,17.4442,35000.0
2007-09-18 09:30:00,29.71,29.77,29.61,29.63,5700.0,17.515,17.5503,17.456,17.4678,5700.0
2007-09-18 09:40:00,29.63,29.66,29.52,29.54,24900.0,17.4678,17.4855,17.4029,17.4147,24900.0
2007-09-18 09:50:00,29.55,29.64,29.44,29.48,27500.0,17.4206,17.4737,17.3558,17.3794,27500.0
2007-09-18 10:00:00,29.45,29.53,29.42,29.52,7600.0,17.3617,17.4088,17.344,17.4029,7600.0
2007-09-18 10:10:00,29.52,29.58,29.51,29.52,3200.0,17.4029,17.4383,17.397,17.4029,3200.0
2007-09-18 10:20:00,29.54,29.59,29.53,29.59,7400.0,17.4147,17.4442,17.4088,17.4442,7400.0
2007-09-18 10:30:00,29.6,29.63,29.58,29.63,4900.0,17.4501,17.4678,17.4383,17.4678,4900.0
2007-09-18 10:40:00,29.63,29.67,29.6,29.63,7700.0,17.4678,17.4914,17.4501,17.4678,7700.0
2007-09-18 10:50:00,29.63,29.72,29.61,29.7,70700.0,17.4678,17.5208,17.456,17.5091,70700.0
2007-09-18 11:00:00,29.7,29.72,29.6,29.69,19800.0,17.5091,17.5208,17.4501,17.5032,19800.0
2007-09-18 11:10:00,29.72,29.73,29.69,29.73,5800.0,17.5208,17.5267,17.5032,17.5267,5800.0
2007-09-18 11:20:00,29.73,29.75,29.65,29.67,18900.0,17.5267,17.5385,17.4796,17.4914,18900.0
2007-09-18 11:30:00,29.67,29.67,29.59,29.63,5300.0,17.4914,17.4914,17.4442,17.4678,5300.0
2007-09-18 11:40:00,29.61,29.62,29.59,29.6,10100.0,17.456,17.4619,17.4442,17.4501,10100.0
2007-09-18 11:50:00,29.59,29.6,29.58,29.58,3000.0,17.4442,17.4501,17.4383,17.4383,3000.0
2007-09-18 12:00:00,29.59,29.6,29.58,29.59,5600.0,17.4442,17.4501,17.4383,17.4442,5600.0
2007-09-18 12:10:00,29.59,29.6,29.59,29.59,3000.0,17.4442,17.4501,17.4442,17.4442,3000.0
2007-09-18 12:20:00,29.59,29.61,29.58,29.59,16600.0,17.4442,17.456,17.4383,17.4442,16600.0
2007-09-18 12:30:00,29.59,29.6,29.58,29.6,5900.0,17.4442,17.4501,17.4383,17.4501,5900.0
2007-09-18 12:40:00,29.59,29.59,29.56,29.56,5100.0,17.4442,17.4442,17.4265,17.4265,5100.0
2007-09-18 12:50:00,29.56,29.56,29.53,29.53,7300.0,17.4265,17.4265,17.4088,17.4088,7300.0
2007-09-18 13:00:00,29.53,29.54,29.52,29.53,9100.0,17.4088,17.4147,17.4029,17.4088,9100.0
2007-09-18 13:10:00,29.52,29.54,29.51,29.54,7900.0,17.4029,17.4147,17.397,17.4147,7900.0
2007-09-18 13:20:00,29.54,29.54,29.52,29.54,3300.0,17.4147,17.4147,17.4029,17.4147,3300.0
2007-09-18 13:30:00,29.52,29.54,29.51,29.53,7300.0,17.4029,17.4147,17.397,17.4088,7300.0
2007-09-18 13:40:00,29.52,29.54,29.5,29.52,10800.0,17.4029,17.4147,17.3911,17.4029,10800.0
2007-09-18 13:50:00,29.51,29.54,29.5,29.54,4500.0,17.397,17.4147,17.3911,17.4147,4500.0
2007-09-18 14:00:00,29.54,29.55,29.38,29.44,31200.0,17.4147,17.4206,17.3204,17.3558,31200.0
2007-09-18 14:10:00,29.43,29.86,29.32,29.77,25600.0,17.3499,17.6034,17.285,17.5503,25600.0
2007-09-18 14:20:00,29.78,29.85,29.71,29.81,30100.0,17.5562,17.5975,17.515,17.5739,30100.0
2007-09-18 14:30:00,29.78,29.95,29.78,29.95,30800.0,17.5562,17.6564,17.5562,17.6564,30800.0
2007-09-18 14:40:00,29.92,29.97,29.8,29.83,22700.0,17.6388,17.6682,17.568,17.5857,22700.0
2007-09-18 14:50:00,29.86,29.86,29.7,29.75,12800.0,17.6034,17.6034,17.5091,17.5385,12800.0
2007-09-18 15:00:00,29.75,29.83,29.69,29.83,24500.0,17.5385,17.5857,17.5032,17.5857,24500.0
2007-09-18 15:10:00,29.83,29.94,29.79,29.82,38400.0,17.5857,17.6505,17.5621,17.5798,38400.0
2007-09-18 15:20:00,29.82,29.89,29.8,29.85,16400.0,17.5798,17.6211,17.568,17.5975,16400.0
2007-09-18 15:30:00,29.85,29.91,29.81,29.82,16500.0,17.5975,17.6329,17.5739,17.5798,16500.0
2007-09-18 15:40:00,29.86,29.93,29.7,29.7,64200.0,17.6034,17.6446,17.5091,17.5091,64200.0
2007-09-18 15:50:00,29.72,29.75,29.64,29.72,101700.0,17.5208,17.5385,17.4737,17.5208,101700.0
2007-09-19 09:30:00,29.95,30.0,29.89,29.94,12000.0,17.6564,17.6859,17.6211,17.6505,12000.0
2007-09-19 09:40:00,29.91,30.0,29.91,29.98,7900.0,17.6329,17.6859,17.6329,17.6741,7900.0
2007-09-19 09:50:00,29.98,30.0,29.86,29.88,19500.0,17.6741,17.6859,17.6034,17.6152,19500.0
2007-09-19 10:00:00,29.88,29.92,29.72,29.76,46000.0,17.6152,17.6388,17.5208,17.5444,46000.0
2007-09-19 10:10:00,29.77,29.82,29.69,29.75,35600.0,17.5503,17.5798,17.5032,17.5385,35600.0
2007-09-19 10:20:00,29.75,29.78,29.74,29.75,25800.0,17.5385,17.5562,17.5326,17.5385,25800.0
2007-09-19 10:30:00,29.75,29.77,29.72,29.77,15700.0,17.5385,17.5503,17.5208,17.5503,15700.0
2007-09-19 10:40:00,29.78,29.8,29.73,29.78,14200.0,17.5562,17.568,17.5267,17.5562,14200.0
2007-09-19 10:50:00,29.75,29.78,29.74,29.75,17100.0,17.5385,17.5562,17.5326,17.5385,17100.0
2007-09-19 11:00:00,29.75,29.78,29.74,29.75,11400.0,17.5385,17.5562,17.5326,17.5385,11400.0
2007-09-19 11:10:00,29.75,29.78,29.72,29.77,21900.0,17.5385,17.5562,17.5208,17.5503,21900.0
2007-09-19 11:20:00,29.77,29.79,29.74,29.74,6700.0,17.5503,17.5621,17.5326,17.5326,6700.0
2007-09-19 11:30:00,29.76,29.77,29.65,29.65,15200.0,17.5444,17.5503,17.4796,17.4796,15200.0
2007-09-19 11:40:00,29.65,29.65,29.57,29.58,9500.0,17.4796,17.4796,17.4324,17.4383,9500.0
2007-09-19 11:50:00,29.58,29.63,29.58,29.63,6400.0,17.4383,17.4678,17.4383,17.4678,6400.0
2007-09-19 12:00:00,29.63,29.75,29.63,29.75,9200.0,17.4678,17.5385,17.4678,17.5385,9200.0
2007-09-19 12:10:00,29.74,29.76,29.69,29.74,8300.0,17.5326,17.5444,17.5032,17.5326,8300.0
2007-09-19 12:20:00,29.73,29.73,29.69,29.72,7300.0,17.5267,17.5267,17.5032,17.5208,7300.0
2007-09-19 12:30:00,29.71,29.8,29.71,29.77,32900.0,17.515,17.568,17.515,17.5503,32900.0
2007-09-19 12:40:00,29.77,29.8,29.76,29.8,7600.0,17.5503,17.568,17.5444,17.568,7600.0
2007-09-19 12:50:00,29.8,29.84,29.71,29.73,37500.0,17.568,17.5916,17.515,17.5267,37500.0
2007-09-19 13:00:00,29.71,29.73,29.69,29.7,7600.0,17.515,17.5267,17.5032,17.5091,7600.0
2007-09-19 13:10:00,29.72,29.77,29.69,29.77,7900.0,17.5208,17.5503,17.5032,17.5503,7900.0
2007-09-19 13:20:00,29.76,29.77,29.7,29.71,12300.0,17.5444,17.5503,17.5091,17.515,12300.0
2007-09-19 13:30:00,29.72,29.79,29.71,29.77,6700.0,17.5208,17.5621,17.515,17.5503,6700.0
2007-09-19 13:40:00,29.76,29.81,29.68,29.68,18600.0,17.5444,17.5739,17.4973,17.4973,18600.0
2007-09-19 13:50:00,29.68,29.77,29.68,29.72,18000.0,17.4973,17.5503,17.4973,17.5208,18000.0
2007-09-19 14:00:00,29.72,29.75,29.7,29.7,6100.0,17.5208,17.5385,17.5091,17.5091,6100.0
2007-09-19 14:10:00,29.7,29.76,29.64,29.66,27000.0,17.5091,17.5444,17.4737,17.4855,27000.0
2007-09-19 14:20:00,29.67,29.69,29.64,29.65,20100.0,17.4914,17.5032,17.4737,17.4796,20100.0
2007-09-19 14:30:00,29.65,29.7,29.6,29.61,24100.0,17.4796,17.5091,17.4501,17.456,24100.0
2007-09-19 14:40:00,29.62,29.65,29.6,29.64,11000.0,17.4619,17.4796,17.4501,17.4737,11000.0
2007-09-19 14:50:00,29.64,29.69,29.61,29.69,12100.0,17.4737,17.5032,17.456,17.5032,12100.0
2007-09-19 15:00:00,29.68,29.68,29.61,29.65,13700.0,17.4973,17.4973,17.456,17.4796,13700.0
2007-09-19 15:10:00,29.65,29.72,29.65,29.69,15600.0,17.4796,17.5208,17.4796,17.5032,15600.0
2007-09-19 15:20:00,29.69,29.7,29.64,29.67,16600.0,17.5032,17.5091,17.4737,17.4914,16600.0
2007-09-19 15:30:00,29.66,29.71,29.63,29.71,21900.0,17.4855,17.515,17.4678,17.515,21900.0
2007-09-19 15:40:00,29.71,29.76,29.65,29.65,20500.0,17.515,17.5444,17.4796,17.4796,20500.0
2007-09-19 15:50:00,29.66,29.68,29.63,29.65,34800.0,17.4855,17.4973,17.4678,17.4796,34800.0
2007-09-20 09:30:00,29.57,29.7,29.4,29.52,16500.0,17.4324,17.5091,17.3322,17.4029,16500.0
2007-09-20 09:40:00,29.51,29.58,29.4,29.55,63600.0,17.397,17.4383,17.3322,17.4206,63600.0
2007-09-20 09:50:00,29.57,29.69,29.57,29.69,8300.0,17.4324,17.5032,17.4324,17.5032,8300.0
2007-09-20 10:00:00,29.67,29.74,29.62,29.74,10200.0,17.4914,17.5326,17.4619,17.5326,10200.0
2007-09-20 10:10:00,29.71,29.75,29.69,29.69,5500.0,17.515,17.5385,17.5032,17.5032,5500.0
2007-09-20 10:20:00,29.67,29.7,29.62,29.62,10100.0,17.4914,17.5091,17.4619,17.4619,10100.0
2007-09-20 10:30:00,29.59,29.6,29.55,29.57,5200.0,17.4442,17.4501,17.4206,17.4324,5200.0
2007-09-20 10:40:00,29.59,29.67,29.57,29.66,18900.0,17.4442,17.4914,17.4324,17.4855,18900.0
2007-09-20 10:50:00,29.66,29.68,29.6,29.6,28300.0,17.4855,17.4973,17.4501,17.4501,28300.0
2007-09-20 11:00:00,29.59,29.61,29.52,29.55,23800.0,17.4442,17.456,17.4029,17.4206,23800.0
2007-09-20 11:10:00,29.53,29.54,29.47,29.47,6200.0,17.4088,17.4147,17.3735,17.3735,6200.0
2007-09-20 11:20:00,29.48,29.48,29.41,29.42,7900.0,17.3794,17.3794,17.3381,17.344,7900.0
2007-09-20 11:30:00,29.44,29.45,29.39,29.45,5900.0,17.3558,17.3617,17.3263,17.3617,5900.0
2007-09-20 11:40:00,29.42,29.44,29.4,29.43,4300.0,17.344,17.3558,17.3322,17.3499,4300.0
2007-09-20 11:50:00,29.42,29.45,29.42,29.45,3500.0,17.344,17.3617,17.344,17.3617,3500.0
2007-09-20 12:00:00,29.45,29.52,29.45,29.52,6000.0,17.3617,17.4029,17.3617,17.4029,6000.0
2007-09-20 12:10:00,29.52,29.55,29.52,29.55,10600.0,17.4029,17.4206,17.4029,17.4206,10600.0
2007-09-20 12:20:00,29.56,29.56,29.49,29.49,5600.0,17.4265,17.4265,17.3853,17.3853,5600.0
2007-09-20 12:30:00,29.49,29.5,29.46,29.46,3900.0,17.3853,17.3911,17.3676,17.3676,3900.0
2007-09-20 12:40:00,29.47,29.5,29.46,29.5,3500.0,17.3735,17.3911,17.3676,17.3911,3500.0
2007-09-20 12:50:00,29.5,29.51,29.49,29.51,3000.0,17.3911,17.397,17.3853,17.397,3000.0
2007-09-20 13:00:00,29.49,29.51,29.45,29.45,4800.0,17.3853,17.397,17.3617,17.3617,4800.0
2007-09-20 13:10:00,29.48,29.5,29.47,29.5,2400.0,17.3794,17.3911,17.3735,17.3911,2400.0
2007-09-20 13:20:00,29.48,29.49,29.4,29.43,5600.0,17.3794,17.3853,17.3322,17.3499,5600.0
2007-09-20 13:30:00,29.41,29.45,29.39,29.43,5700.0,17.3381,17.3617,17.3263,17.3499,5700.0
2007-09-20 13:40:00,29.42,29.47,29.41,29.44,7000.0,17.344,17.3735,17.3381,17.3558,7000.0
2007-09-20 13:50:00,29.43,29.45,29.41,29.42,11600.0,17.3499,17.3617,17.3381,17.344,11600.0
2007-09-20 14:00:00,29.42,29.44,29.4,29.44,5700.0,17.344,17.3558,17.3322,17.3558,5700.0
2007-09-20 14:10:00,29.41,29.44,29.4,29.42,4600.0,17.3381,17.3558,17.3322,17.344,4600.0
2007-09-20 14:20:00,29.42,29.42,29.36,29.36,8500.0,17.344,17.344,17.3086,17.3086,8500.0
2007-09-20 14:30:00,29.35,29.36,29.32,29.33,18700.0,17.3027,17.3086,17.285,17.2909,18700.0
2007-09-20 14:40:00,29.35,29.35,29.22,29.22,9600.0,17.3027,17.3027,17.2261,17.2261,9600.0
2007-09-20 14:50:00,29.22,29.27,29.22,29.23,9700.0,17.2261,17.2556,17.2261,17.232,9700.0
2007-09-20 15:00:00,29.25,29.25,29.2,29.25,14600.0,17.2438,17.2438,17.2143,17.2438,14600.0
2007-09-20 15:10:00,29.25,29.41,29.25,29.41,23400.0,17.2438,17.3381,17.2438,17.3381,23400.0
2007-09-20 15:20:00,29.4,29.4,29.36,29.36,10400.0,17.3322,17.3322,17.3086,17.3086,10400.0
2007-09-20 15:30:00,29.36,29.38,29.31,29.34,46500.0,17.3086,17.3204,17.2791,17.2968,46500.0
2007-09-20 15:40:00,29.32,29.41,29.32,29.34,15000.0,17.285,17.3381,17.285,17.2968,15000.0
2007-09-20 15:50:00,29.35,29.36,29.25,29.28,29600.0,17.3027,17.3086,17.2438,17.2615,29600.0
2007-09-21 09:30:00,29.3,29.42,29.17,29.32,194700.0,17.2732,17.344,17.1966,17.285,194700.0
2007-09-21 09:40:00,29.33,29.55,29.32,29.42,28800.0,17.2909,17.4206,17.285,17.344,28800.0
2007-09-21 09:50:00,29.42,29.43,29.35,29.36,4800.0,17.344,17.3499,17.3027,17.3086,4800.0
2007-09-21 10:00:00,29.34,29.44,29.34,29.43,5400.0,17.2968,17.3558,17.2968,17.3499,5400.0
2007-09-21 10:10:00,29.44,29.49,29.43,29.44,8200.0,17.3558,17.3853,17.3499,17.3558,8200.0
2007-09-21 10:20:00,29.44,29.49,29.42,29.42,11800.0,17.3558,17.3853,17.344,17.344,11800.0
2007-09-21 10:30:00,29.43,29.44,29.39,29.4,3800.0,17.3499,17.3558,17.3263,17.3322,3800.0
2007-09-21 10:40:00,29.41,29.45,29.41,29.41,4100.0,17.3381,17.3617,17.3381,17.3381,4100.0
2007-09-21 10:50:00,29.41,29.43,29.38,29.4,13800.0,17.3381,17.3499,17.3204,17.3322,13800.0
2007-09-21 11:00:00,29.42,29.53,29.42,29.52,8700.0,17.344,17.4088,17.344,17.4029,8700.0
2007-09-21 11:10:00,29.52,29.55,29.5,29.51,7800.0,17.4029,17.4206,17.3911,17.397,7800.0
2007-09-21 11:20:00,29.51,29.54,29.5,29.54,5900.0,17.397,17.4147,17.3911,17.4147,5900.0
2007-09-21 11:30:00,29.51,29.53,29.5,29.5,4200.0,17.397,17.4088,17.3911,17.3911,4200.0
2007-09-21 11:40:00,29.5,29.53,29.49,29.51,6500.0,17.3911,17.4088,17.3853,17.397,6500.0
2007-09-21 11:50:00,29.5,29.54,29.49,29.54,7200.0,17.3911,17.4147,17.3853,17.4147,7200.0
2007-09-21 12:00:00,29.52,29.52,29.5,29.52,4300.0,17.4029,17.4029,17.3911,17.4029,4300.0
2007-09-21 12:10:00,29.51,29.52,29.5,29.5,2200.0,17.397,17.4029,17.3911,17.3911,2200.0
2007-09-21 12:20:00,29.51,29.54,29.47,29.53,8000.0,17.397,17.4147,17.3735,17.4088,8000.0
2007-09-21 12:30:00,29.53,29.55,29.51,29.51,4900.0,17.4088,17.4206,17.397,17.397,4900.0
2007-09-21 12:40:00,29.52,29.53,29.5,29.5,1800.0,17.4029,17.4088,17.3911,17.3911,1800.0
2007-09-21 12:50:00,29.51,29.51,29.48,29.48,7400.0,17.397,17.397,17.3794,17.3794,7400.0
2007-09-21 13:00:00,29.47,29.52,29.47,29.49,9800.0,17.3735,17.4029,17.3735,17.3853,9800.0
2007-09-21 13:10:00,29.48,29.52,29.47,29.48,10400.0,17.3794,17.4029,17.3735,17.3794,10400.0
2007-09-21 13:20:00,29.49,29.53,29.49,29.49,9500.0,17.3853,17.4088,17.3853,17.3853,9500.0
2007-09-21 13:30:00,29.5,29.51,29.49,29.49,7900.0,17.3911,17.397,17.3853,17.3853,7900.0
2007-09-21 13:40:00,29.51,29.51,29.4,29.44,22200.0,17.397,17.397,17.3322,17.3558,22200.0
2007-09-21 13:50:00,29.44,29.44,29.37,29.38,16700.0,17.3558,17.3558,17.3145,17.3204,16700.0
2007-09-21 14:00:00,29.4,29.41,29.38,29.41,5000.0,17.3322,17.3381,17.3204,17.3381,5000.0
2007-09-21 14:10:00,29.4,29.4,29.35,29.36,8900.0,17.3322,17.3322,17.3027,17.3086,8900.0
2007-09-21 14:20:00,29.36,29.37,29.35,29.36,4200.0,17.3086,17.3145,17.3027,17.3086,4200.0
2007-09-21 14:30:00,29.37,29.43,29.37,29.4,6800.0,17.3145,17.3499,17.3145,17.3322,6800.0
2007-09-21 14:40:00,29.4,29.41,29.36,29.41,6800.0,17.3322,17.3381,17.3086,17.3381,6800.0
2007-09-21 14:50:00,29.38,29.42,29.38,29.4,5700.0,17.3204,17.344,17.3204,17.3322,5700.0
2007-09-21 15:00:00,29.4,29.43,29.38,29.38,7700.0,17.3322,17.3499,17.3204,17.3204,7700.0
2007-09-21 15:10:00,29.39,29.41,29.38,29.4,11300.0,17.3263,17.3381,17.3204,17.3322,11300.0
2007-09-21 15:20:00,29.39,29.42,29.37,29.42,13500.0,17.3263,17.344,17.3145,17.344,13500.0
2007-09-21 15:30:00,29.42,29.42,29.37,29.4,17300.0,17.344,17.344,17.3145,17.3322,17300.0
2007-09-21 15:40:00,29.41,29.45,29.39,29.39,17000.0,17.3381,17.3617,17.3263,17.3263,17000.0
2007-09-21 15:50:00,29.39,29.41,29.38,29.38,19200.0,17.3263,17.3381,17.3204,17.3204,19200.0
2007-09-24 09:30:00,29.26,29.43,29.26,29.37,15800.0,17.2497,17.3499,17.2497,17.3145,15800.0
2007-09-24 09:40:00,29.33,29.45,29.28,29.38,24700.0,17.2909,17.3617,17.2615,17.3204,24700.0
2007-09-24 09:50:00,29.38,29.4,29.31,29.34,6100.0,17.3204,17.3322,17.2791,17.2968,6100.0
2007-09-24 10:00:00,29.34,29.35,29.25,29.27,11200.0,17.2968,17.3027,17.2438,17.2556,11200.0
2007-09-24 10:10:00,29.27,29.39,29.25,29.39,14100.0,17.2556,17.3263,17.2438,17.3263,14100.0
2007-09-24 10:20:00,29.39,29.52,29.39,29.52,7600.0,17.3263,17.4029,17.3263,17.4029,7600.0
2007-09-24 10:30:00,29.53,29.56,29.5,29.51,7900.0,17.4088,17.4265,17.3911,17.397,7900.0
2007-09-24 10:40:00,29.51,29.52,29.48,29.49,8700.0,17.397,17.4029,17.3794,17.3853,8700.0
2007-09-24 10:50:00,29.49,29.51,29.43,29.5,22900.0,17.3853,17.397,17.3499,17.3911,22900.0
2007-09-24 11:00:00,29.51,29.51,29.4,29.42,17600.0,17.397,17.397,17.3322,17.344,17600.0
2007-09-24 11:10:00,29.44,29.53,29.44,29.53,9100.0,17.3558,17.4088,17.3558,17.4088,9100.0
2007-09-24 11:20:00,29.53,29.57,29.51,29.52,6700.0,17.4088,17.4324,17.397,17.4029,6700.0
2007-09-24 11:30:00,29.51,29.53,29.48,29.48,4800.0,17.397,17.4088,17.3794,17.3794,4800.0
2007-09-24 11:40:00,29.48,29.5,29.46,29.48,7200.0,17.3794,17.3911,17.3676,17.3794,7200.0
2007-09-24 11:50:00,29.49,29.52,29.46,29.46,4500.0,17.3853,17.4029,17.3676,17.3676,4500.0
2007-09-24 12:00:00,29.48,29.52,29.47,29.49,5900.0,17.3794,17.4029,17.3735,17.3853,5900.0
2007-09-24 12:10:00,29.5,29.51,29.47,29.49,5400.0,17.3911,17.397,17.3735,17.3853,5400.0
2007-09-24 12:20:00,29.48,29.53,29.46,29.53,6700.0,17.3794,17.4088,17.3676,17.4088,6700.0
2007-09-24 12:30:00,29.53,29.54,29.48,29.53,6500.0,17.4088,17.4147,17.3794,17.4088,6500.0
2007-09-24 12:40:00,29.53,29.59,29.52,29.58,12100.0,17.4088,17.4442,17.4029,17.4383,12100.0
2007-09-24 12:50:00,29.58,29.58,29.52,29.53,4100.0,17.4383,17.4383,17.4029,17.4088,4100.0
2007-09-24 13:00:00,29.53,29.55,29.51,29.51,4000.0,17.4088,17.4206,17.397,17.397,4000.0
2007-09-24 13:10:00,29.51,29.52,29.45,29.48,9400.0,17.397,17.4029,17.3617,17.3794,9400.0
2007-09-24 13:20:00,29.48,29.5,29.44,29.47,10500.0,17.3794,17.3911,17.3558,17.3735,10500.0
2007-09-24 13:30:00,29.47,29.47,29.4,29.45,13800.0,17.3735,17.3735,17.3322,17.3617,13800.0
2007-09-24 13:40:00,29.46,29.46,29.43,29.43,7300.0,17.3676,17.3676,17.3499,17.3499,7300.0
2007-09-24 13:50:00,29.43,29.49,29.42,29.46,9700.0,17.3499,17.3853,17.344,17.3676,9700.0
2007-09-24 14:00:00,29.46,29.49,29.44,29.49,13700.0,17.3676,17.3853,17.3558,17.3853,13700.0
2007-09-24 14:10:00,29.48,29.49,29.45,29.47,7000.0,17.3794,17.3853,17.3617,17.3735,7000.0
2007-09-24 14:20:00,29.46,29.5,29.41,29.42,13100.0,17.3676,17.3911,17.3381,17.344,13100.0
2007-09-24 14:30:00,29.42,29.48,29.39,29.46,14200.0,17.344,17.3794,17.3263,17.3676,14200.0
2007-09-24 14:40:00,29.46,29.47,29.4,29.44,9700.0,17.3676,17.3735,17.3322,17.3558,9700.0
2007-09-24 14:50:00,29.44,29.47,29.4,29.44,10800.0,17.3558,17.3735,17.3322,17.3558,10800.0
2007-09-24 15:00:00,29.43,29.48,29.4,29.46,8600.0,17.3499,17.3794,17.3322,17.3676,8600.0
2007-09-24 15:10:00,29.46,29.49,29.41,29.47,9100.0,17.3676,17.3853,17.3381,17.3735,9100.0
2007-09-24 15:20:00,29.48,29.54,29.47,29.51,12900.0,17.3794,17.4147,17.3735,17.397,12900.0
2007-09-24 15:30:00,29.52,29.54,29.44,29.46,15300.0,17.4029,17.4147,17.3558,17.3676,15300.0
2007-09-24 15:40:00,29.44,29.49,29.43,29.45,14000.0,17.3558,17.3853,17.3499,17.3617,14000.0
2007-09-24 15:50:00,29.46,29.46,29.36,29.43,15400.0,17.3676,17.3676,17.3086,17.3499,15400.0
2007-09-25 09:30:00,29.26,29.33,29.24,29.33,3200.0,17.2497,17.2909,17.2379,17.2909,3200.0
2007-09-25 09:40:00,29.33,29.36,29.27,29.33,19500.0,17.2909,17.3086,17.2556,17.2909,19500.0
2007-09-25 09:50:00,29.34,29.34,29.24,29.29,7700.0,17.2968,17.2968,17.2379,17.2673,7700.0
2007-09-25 10:00:00,29.28,29.33,29.22,29.33,8000.0,17.2615,17.2909,17.2261,17.2909,8000.0
2007-09-25 10:10:00,29.33,29.43,29.32,29.43,7600.0,17.2909,17.3499,17.285,17.3499,7600.0
2007-09-25 10:20:00,29.42,29.46,29.39,29.44,6000.0,17.344,17.3676,17.3263,17.3558,6000.0
2007-09-25 10:30:00,29.45,29.47,29.43,29.47,5000.0,17.3617,17.3735,17.3499,17.3735,5000.0
2007-09-25 10:40:00,29.44,29.46,29.35,29.35,5800.0,17.3558,17.3676,17.3027,17.3027,5800.0
2007-09-25 10:50:00,29.36,29.37,29.3,29.3,6700.0,17.3086,17.3145,17.2732,17.2732,6700.0
2007-09-25 11:00:00,29.31,29.4,29.3,29.39,10800.0,17.2791,17.3322,17.2732,17.3263,10800.0
2007-09-25 11:10:00,29.39,29.41,29.34,29.36,3900.0,17.3263,17.3381,17.2968,17.3086,3900.0
2007-09-25 11:20:00,29.34,29.37,29.32,29.32,5900.0,17.2968,17.3145,17.285,17.285,5900.0
2007-09-25 11:30:00,29.35,29.39,29.27,29.3,17300.0,17.3027,17.3263,17.2556,17.2732,17300.0
2007-09-25 11:40:00,29.3,29.31,29.26,29.31,4300.0,17.2732,17.2791,17.2497,17.2791,4300.0
2007-09-25 11:50:00,29.32,29.33,29.27,29.31,7600.0,17.285,17.2909,17.2556,17.2791,7600.0
2007-09-25 12:00:00,29.28,29.32,29.25,29.29,6700.0,17.2615,17.285,17.2438,17.2673,6700.0
2007-09-25 12:10:00,29.31,29.31,29.25,29.31,2800.0,17.2791,17.2791,17.2438,17.2791,2800.0
2007-09-25 12:20:00,29.29,29.31,29.27,29.3,4100.0,17.2673,17.2791,17.2556,17.2732,4100.0
2007-09-25 12:30:00,29.3,29.3,29.28,29.28,3600.0,17.2732,17.2732,17.2615,17.2615,3600.0
2007-09-25 12:40:00,29.28,29.34,29.27,29.34,6100.0,17.2615,17.2968,17.2556,17.2968,6100.0
2007-09-25 12:50:00,29.33,29.34,29.31,29.33,1700.0,17.2909,17.2968,17.2791,17.2909,1700.0
2007-09-25 13:00:00,29.32,29.35,29.31,29.34,4600.0,17.285,17.3027,17.2791,17.2968,4600.0
2007-09-25 13:10:00,29.34,29.36,29.32,29.33,4100.0,17.2968,17.3086,17.285,17.2909,4100.0
2007-09-25 13:20:00,29.33,29.36,29.32,29.36,2600.0,17.2909,17.3086,17.285,17.3086,2600.0
2007-09-25 13:30:00,29.37,29.38,29.31,29.35,15400.0,17.3145,17.3204,17.2791,17.3027,15400.0
2007-09-25 13:40:00,29.32,29.32,29.27,29.3,6900.0,17.285,17.285,17.2556,17.2732,6900.0
2007-09-25 13:50:00,29.3,29.37,29.29,29.37,5200.0,17.2732,17.3145,17.2673,17.3145,5200.0
2007-09-25 14:00:00,29.36,29.36,29.28,29.3,4300.0,17.3086,17.3086,17.2615,17.2732,4300.0
2007-09-25 14:10:00,29.31,29.32,29.29,29.32,2900.0,17.2791,17.285,17.2673,17.285,2900.0
2007-09-25 14:20:00,29.32,29.33,29.29,29.32,9500.0,17.285,17.2909,17.2673,17.285,9500.0
2007-09-25 14:30:00,29.31,29.33,29.27,29.27,5000.0,17.2791,17.2909,17.2556,17.2556,5000.0
2007-09-25 14:40:00,29.28,29.32,29.27,29.31,7300.0,17.2615,17.285,17.2556,17.2791,7300.0
2007-09-25 14:50:00,29.29,29.35,29.28,29.33,10300.0,17.2673,17.3027,17.2615,17.2909,10300.0
2007-09-25 15:00:00,29.33,29.38,29.33,29.35,15700.0,17.2909,17.3204,17.2909,17.3027,15700.0
2007-09-25 15:10:00,29.34,29.35,29.21,29.24,23400.0,17.2968,17.3027,17.2202,17.2379,23400.0
2007-09-25 15:20:00,29.24,29.31,29.19,29.22,49600.0,17.2379,17.2791,17.2084,17.2261,49600.0
2007-09-25 15:30:00,29.22,29.23,29.13,29.16,45200.0,17.2261,17.232,17.173,17.1907,45200.0
2007-09-25 15:40:00,29.16,29.18,29.12,29.17,38900.0,17.1907,17.2025,17.1671,17.1966,38900.0
2007-09-25 15:50:00,29.17,29.25,29.14,29.2,90300.0,17.1966,17.2438,17.1789,17.2143,90300.0
2007-09-26 09:30:00,29.02,29.09,28.93,29.07,19200.0,17.2896,17.3313,17.2359,17.3193,19200.0
2007-09-26 09:40:00,29.08,29.08,28.84,28.85,17300.0,17.3253,17.3253,17.1823,17.1883,17300.0
2007-09-26 09:50:00,28.8,28.89,28.8,28.88,14500.0,17.1585,17.2121,17.1585,17.2061,14500.0
2007-09-26 10:00:00,28.91,29.06,28.91,28.99,7500.0,17.224,17.3134,17.224,17.2717,7500.0
2007-09-26 10:10:00,28.97,29.07,28.97,29.05,6700.0,17.2598,17.3193,17.2598,17.3074,6700.0
2007-09-26 10:20:00,29.05,29.1,29.05,29.1,7000.0,17.3074,17.3372,17.3074,17.3372,7000.0
2007-09-26 10:30:00,29.09,29.14,29.09,29.12,8000.0,17.3313,17.361,17.3313,17.3491,8000.0
2007-09-26 10:40:00,29.12,29.16,29.07,29.16,9500.0,17.3491,17.373,17.3193,17.373,9500.0
2007-09-26 10:50:00,29.17,29.27,29.17,29.27,8600.0,17.3789,17.4385,17.3789,17.4385,8600.0
2007-09-26 11:00:00,29.25,29.28,29.19,29.21,32000.0,17.4266,17.4445,17.3908,17.4028,32000.0
2007-09-26 11:10:00,29.24,29.29,29.12,29.15,30500.0,17.4206,17.4504,17.3491,17.367,30500.0
2007-09-26 11:20:00,29.14,29.15,29.14,29.14,3100.0,17.361,17.367,17.361,17.361,3100.0
2007-09-26 11:30:00,29.15,29.15,29.14,29.14,2500.0,17.367,17.367,17.361,17.361,2500.0
2007-09-26 11:40:00,29.14,29.16,29.14,29.15,4900.0,17.361,17.373,17.361,17.367,4900.0
2007-09-26 11:50:00,29.16,29.16,29.09,29.1,5000.0,17.373,17.373,17.3313,17.3372,5000.0
2007-09-26 12:00:00,29.09,29.12,29.08,29.08,6200.0,17.3313,17.3491,17.3253,17.3253,6200.0
2007-09-26 12:10:00,29.09,29.09,29.06,29.06,3000.0,17.3313,17.3313,17.3134,17.3134,3000.0
2007-09-26 12:20:00,29.06,29.08,29.04,29.05,6900.0,17.3134,17.3253,17.3015,17.3074,6900.0
2007-09-26 12:30:00,29.05,29.09,29.04,29.09,4100.0,17.3074,17.3313,17.3015,17.3313,4100.0
2007-09-26 12:40:00,29.09,29.09,29.07,29.07,4400.0,17.3313,17.3313,17.3193,17.3193,4400.0
2007-09-26 12:50:00,29.08,29.09,29.05,29.05,2100.0,17.3253,17.3313,17.3074,17.3074,2100.0
2007-09-26 13:00:00,29.07,29.12,29.07,29.11,6300.0,17.3193,17.3491,17.3193,17.3432,6300.0
2007-09-26 13:10:00,29.11,29.15,29.11,29.15,3900.0,17.3432,17.367,17.3432,17.367,3900.0
2007-09-26 13:20:00,29.14,29.16,29.14,29.15,3000.0,17.361,17.373,17.361,17.367,3000.0
2007-09-26 13:30:00,29.14,29.14,29.05,29.1,5500.0,17.361,17.361,17.3074,17.3372,5500.0
2007-09-26 13:40:00,29.1,29.1,29.01,29.08,9400.0,17.3372,17.3372,17.2836,17.3253,9400.0
2007-09-26 13:50:00,29.06,29.07,29.01,29.04,8200.0,17.3134,17.3193,17.2836,17.3015,8200.0
2007-09-26 14:00:00,29.05,29.1,29.05,29.09,3700.0,17.3074,17.3372,17.3074,17.3313,3700.0
2007-09-26 14:10:00,29.08,29.12,29.07,29.11,6900.0,17.3253,17.3491,17.3193,17.3432,6900.0
2007-09-26 14:20:00,29.11,29.12,29.08,29.08,3600.0,17.3432,17.3491,17.3253,17.3253,3600.0
2007-09-26 14:30:00,29.09,29.12,29.07,29.1,4000.0,17.3313,17.3491,17.3193,17.3372,4000.0
2007-09-26 14:40:00,29.09,29.11,29.07,29.09,2700.0,17.3313,17.3432,17.3193,17.3313,2700.0
2007-09-26 14:50:00,29.1,29.17,29.09,29.14,7500.0,17.3372,17.3789,17.3313,17.361,7500.0
2007-09-26 15:00:00,29.13,29.17,29.1,29.17,9700.0,17.3551,17.3789,17.3372,17.3789,9700.0
2007-09-26 15:10:00,29.17,29.29,29.16,29.29,14300.0,17.3789,17.4504,17.373,17.4504,14300.0
2007-09-26 15:20:00,29.29,29.3,29.2,29.21,11400.0,17.4504,17.4564,17.3968,17.4028,11400.0
2007-09-26 15:30:00,29.21,29.22,29.16,29.16,7200.0,17.4028,17.4087,17.373,17.373,7200.0
2007-09-26 15:40:00,29.16,29.23,29.16,29.22,14300.0,17.373,17.4147,17.373,17.4087,14300.0
2007-09-26 15:50:00,29.22,29.23,29.15,29.23,14200.0,17.4087,17.4147,17.367,17.4147,14200.0
2007-09-27 09:30:00,29.28,29.32,29.22,29.25,9600.0,17.4445,17.4683,17.4087,17.4266,9600.0
2007-09-27 09:40:00,29.26,29.33,29.19,29.32,21800.0,17.4325,17.4742,17.3908,17.4683,21800.0
2007-09-27 09:50:00,29.3,29.37,29.29,29.34,7500.0,17.4564,17.4981,17.4504,17.4802,7500.0
2007-09-27 10:00:00,29.34,29.43,29.28,29.29,11300.0,17.4802,17.5338,17.4445,17.4504,11300.0
2007-09-27 10:10:00,29.29,29.29,29.21,29.27,5800.0,17.4504,17.4504,17.4028,17.4385,5800.0
2007-09-27 10:20:00,29.29,29.31,29.28,29.31,2700.0,17.4504,17.4623,17.4445,17.4623,2700.0
2007-09-27 10:30:00,29.31,29.4,29.29,29.4,12600.0,17.4623,17.516,17.4504,17.516,12600.0
2007-09-27 10:40:00,29.39,29.4,29.36,29.4,4300.0,17.51,17.516,17.4921,17.516,4300.0
2007-09-27 10:50:00,29.39,29.42,29.37,29.41,6300.0,17.51,17.5279,17.4981,17.5219,6300.0
2007-09-27 11:00:00,29.4,29.42,29.37,29.4,6400.0,17.516,17.5279,17.4981,17.516,6400.0
2007-09-27 11:10:00,29.4,29.42,29.37,29.37,7500.0,17.516,17.5279,17.4981,17.4981,7500.0
2007-09-27 11:20:00,29.39,29.39,29.31,29.31,5300.0,17.51,17.51,17.4623,17.4623,5300.0
2007-09-27 11:30:00,29.34,29.41,29.32,29.4,18800.0,17.4802,17.5219,17.4683,17.516,18800.0
2007-09-27 11:40:00,29.4,29.41,29.39,29.4,2500.0,17.516,17.5219,17.51,17.516,2500.0
2007-09-27 11:50:00,29.4,29.4,29.35,29.37,4100.0,17.516,17.516,17.4862,17.4981,4100.0
2007-09-27 12:00:00,29.38,29.44,29.38,29.38,6900.0,17.504,17.5398,17.504,17.504,6900.0
2007-09-27 12:10:00,29.4,29.4,29.37,29.37,3600.0,17.516,17.516,17.4981,17.4981,3600.0
2007-09-27 12:20:00,29.38,29.44,29.38,29.43,3700.0,17.504,17.5398,17.504,17.5338,3700.0
2007-09-27 12:30:00,29.44,29.46,29.41,29.42,7100.0,17.5398,17.5517,17.5219,17.5279,7100.0
2007-09-27 12:40:00,29.41,29.44,29.39,29.4,9600.0,17.5219,17.5398,17.51,17.516,9600.0
2007-09-27 12:50:00,29.39,29.43,29.39,29.43,3100.0,17.51,17.5338,17.51,17.5338,3100.0
2007-09-27 13:00:00,29.43,29.46,29.42,29.44,3300.0,17.5338,17.5517,17.5279,17.5398,3300.0
2007-09-27 13:10:00,29.44,29.46,29.43,29.46,2900.0,17.5398,17.5517,17.5338,17.5517,2900.0
2007-09-27 13:20:00,29.46,29.47,29.45,29.46,2300.0,17.5517,17.5577,17.5457,17.5517,2300.0
2007-09-27 13:30:00,29.46,29.48,29.45,29.48,4900.0,17.5517,17.5636,17.5457,17.5636,4900.0
2007-09-27 13:40:00,29.46,29.49,29.45,29.47,5700.0,17.5517,17.5696,17.5457,17.5577,5700.0
2007-09-27 13:50:00,29.48,29.49,29.47,29.48,4100.0,17.5636,17.5696,17.5577,17.5636,4100.0
2007-09-27 14:00:00,29.49,29.49,29.41,29.45,12800.0,17.5696,17.5696,17.5219,17.5457,12800.0
2007-09-27 14:10:00,29.45,29.48,29.41,29.43,15100.0,17.5457,17.5636,17.5219,17.5338,15100.0
2007-09-27 14:20:00,29.43,29.45,29.41,29.43,17300.0,17.5338,17.5457,17.5219,17.5338,17300.0
2007-09-27 14:30:00,29.43,29.43,29.39,29.4,6700.0,17.5338,17.5338,17.51,17.516,6700.0
2007-09-27 14:40:00,29.4,29.46,29.4,29.46,9700.0,17.516,17.5517,17.516,17.5517,9700.0
2007-09-27 14:50:00,29.48,29.5,29.43,29.47,21600.0,17.5636,17.5755,17.5338,17.5577,21600.0
2007-09-27 15:00:00,29.47,29.54,29.47,29.53,16400.0,17.5577,17.5994,17.5577,17.5934,16400.0
2007-09-27 15:10:00,29.52,29.56,29.52,29.56,11100.0,17.5874,17.6113,17.5874,17.6113,11100.0
2007-09-27 15:20:00,29.56,29.58,29.52,29.54,17900.0,17.6113,17.6232,17.5874,17.5994,17900.0
2007-09-27 15:30:00,29.53,29.54,29.52,29.53,14800.0,17.5934,17.5994,17.5874,17.5934,14800.0
2007-09-27 15:40:00,29.54,29.6,29.53,29.59,18500.0,17.5994,17.6351,17.5934,17.6291,18500.0
2007-09-27 15:50:00,29.59,29.62,29.55,29.59,40600.0,17.6291,17.647,17.6053,17.6291,40600.0
2007-09-28 09:30:00,29.44,29.49,29.16,29.25,36700.0,17.5398,17.5696,17.373,17.4266,36700.0
2007-09-28 09:40:00,29.25,29.26,29.23,29.26,6200.0,17.4266,17.4325,17.4147,17.4325,6200.0
2007-09-28 09:50:00,29.23,29.25,29.09,29.21,19200.0,17.4147,17.4266,17.3313,17.4028,19200.0
2007-09-28 10:00:00,29.22,29.28,29.22,29.25,5300.0,17.4087,17.4445,17.4087,17.4266,5300.0
2007-09-28 10:10:00,29.23,29.25,29.1,29.11,9400.0,17.4147,17.4266,17.3372,17.3432,9400.0
2007-09-28 10:20:00,29.12,29.18,29.11,29.16,8000.0,17.3491,17.3849,17.3432,17.373,8000.0
2007-09-28 10:30:00,29.18,29.23,29.12,29.22,8000.0,17.3849,17.4147,17.3491,17.4087,8000.0
2007-09-28 10:40:00,29.21,29.22,29.17,29.19,4100.0,17.4028,17.4087,17.3789,17.3908,4100.0
2007-09-28 10:50:00,29.18,29.24,29.18,29.21,5000.0,17.3849,17.4206,17.3849,17.4028,5000.0
2007-09-28 11:00:00,29.21,29.25,29.17,29.2,12500.0,17.4028,17.4266,17.3789,17.3968,12500.0
2007-09-28 11:10:00,29.21,29.22,29.19,29.21,5900.0,17.4028,17.4087,17.3908,17.4028,5900.0
2007-09-28 11:20:00,29.22,29.24,29.21,29.23,6200.0,17.4087,17.4206,17.4028,17.4147,6200.0
2007-09-28 11:30:00,29.22,29.23,29.17,29.17,9100.0,17.4087,17.4147,17.3789,17.3789,9100.0
2007-09-28 11:40:00,29.19,29.27,29.17,29.26,11000.0,17.3908,17.4385,17.3789,17.4325,11000.0
2007-09-28 11:50:00,29.25,29.27,29.24,29.24,3700.0,17.4266,17.4385,17.4206,17.4206,3700.0
2007-09-28 12:00:00,29.24,29.24,29.18,29.18,6600.0,17.4206,17.4206,17.3849,17.3849,6600.0
2007-09-28 12:10:00,29.16,29.18,29.12,29.12,6300.0,17.373,17.3849,17.3491,17.3491,6300.0
2007-09-28 12:20:00,29.11,29.12,29.1,29.11,4100.0,17.3432,17.3491,17.3372,17.3432,4100.0
2007-09-28 12:30:00,29.12,29.14,29.11,29.13,4100.0,17.3491,17.361,17.3432,17.3551,4100.0
2007-09-28 12:40:00,29.13,29.13,29.1,29.11,3900.0,17.3551,17.3551,17.3372,17.3432,3900.0
2007-09-28 12:50:00,29.11,29.12,29.1,29.1,5800.0,17.3432,17.3491,17.3372,17.3372,5800.0
2007-09-28 13:00:00,29.09,29.11,29.09,29.1,4500.0,17.3313,17.3432,17.3313,17.3372,4500.0
2007-09-28 13:10:00,29.1,29.13,29.02,29.12,13200.0,17.3372,17.3551,17.2896,17.3491,13200.0
2007-09-28 13:20:00,29.14,29.17,29.14,29.16,6300.0,17.361,17.3789,17.361,17.373,6300.0
2007-09-28 13:30:00,29.16,29.19,29.15,29.18,7900.0,17.373,17.3908,17.367,17.3849,7900.0
2007-09-28 13:40:00,29.18,29.2,29.16,29.17,5900.0,17.3849,17.3968,17.373,17.3789,5900.0
2007-09-28 13:50:00,29.17,29.19,29.17,29.18,3900.0,17.3789,17.3908,17.3789,17.3849,3900.0
2007-09-28 14:00:00,29.19,29.2,29.18,29.18,5100.0,17.3908,17.3968,17.3849,17.3849,5100.0
2007-09-28 14:10:00,29.18,29.18,29.13,29.13,8800.0,17.3849,17.3849,17.3551,17.3551,8800.0
2007-09-28 14:20:00,29.13,29.15,29.11,29.13,6800.0,17.3551,17.367,17.3432,17.3551,6800.0
2007-09-28 14:30:00,29.12,29.19,29.12,29.18,10500.0,17.3491,17.3908,17.3491,17.3849,10500.0
2007-09-28 14:40:00,29.17,29.19,29.15,29.15,7500.0,17.3789,17.3908,17.367,17.367,7500.0
2007-09-28 14:50:00,29.15,29.15,29.11,29.11,7600.0,17.367,17.367,17.3432,17.3432,7600.0
2007-09-28 15:00:00,29.11,29.12,29.06,29.06,10000.0,17.3432,17.3491,17.3134,17.3134,10000.0
2007-09-28 15:10:00,29.06,29.06,29.0,29.01,12600.0,17.3134,17.3134,17.2776,17.2836,12600.0
2007-09-28 15:20:00,29.01,29.02,29.0,29.0,14500.0,17.2836,17.2896,17.2776,17.2776,14500.0
2007-09-28 15:30:00,29.0,29.01,28.93,28.95,24400.0,17.2776,17.2836,17.2359,17.2478,24400.0
2007-09-28 15:40:00,28.95,28.97,28.91,28.93,25700.0,17.2478,17.2598,17.224,17.2359,25700.0
2007-09-28 15:50:00,28.93,28.97,28.92,28.96,27100.0,17.2359,17.2598,17.23,17.2538,27100.0
2007-10-01 09:30:00,29.0,29.05,28.9,28.9,14000.0,17.2776,17.3074,17.2181,17.2181,14000.0
2007-10-01 09:40:00,28.91,28.94,28.76,28.92,13400.0,17.224,17.2419,17.1347,17.23,13400.0
2007-10-01 09:50:00,28.92,28.92,28.83,28.83,10100.0,17.23,17.23,17.1764,17.1764,10100.0
2007-10-01 10:00:00,28.87,28.95,28.86,28.93,8500.0,17.2002,17.2478,17.1942,17.2359,8500.0
2007-10-01 10:10:00,28.95,28.95,28.88,28.92,9600.0,17.2478,17.2478,17.2061,17.23,9600.0
2007-10-01 10:20:00,28.93,28.95,28.88,28.92,10200.0,17.2359,17.2478,17.2061,17.23,10200.0
2007-10-01 10:30:00,28.92,28.94,28.9,28.91,11700.0,17.23,17.2419,17.2181,17.224,11700.0
2007-10-01 10:40:00,28.91,28.92,28.87,28.91,11600.0,17.224,17.23,17.2002,17.224,11600.0
2007-10-01 10:50:00,28.9,28.91,28.84,28.85,11100.0,17.2181,17.224,17.1823,17.1883,11100.0
2007-10-01 11:00:00,28.87,28.87,28.83,28.84,10500.0,17.2002,17.2002,17.1764,17.1823,10500.0
2007-10-01 11:10:00,28.85,28.86,28.8,28.81,11900.0,17.1883,17.1942,17.1585,17.1644,11900.0
2007-10-01 11:20:00,28.81,28.81,28.75,28.76,8700.0,17.1644,17.1644,17.1287,17.1347,8700.0
2007-10-01 11:30:00,28.77,28.77,28.75,28.76,7000.0,17.1406,17.1406,17.1287,17.1347,7000.0
2007-10-01 11:40:00,28.77,28.77,28.69,28.7,17400.0,17.1406,17.1406,17.0929,17.0989,17400.0
2007-10-01 11:50:00,28.7,28.72,28.68,28.71,13600.0,17.0989,17.1108,17.087,17.1049,13600.0
2007-10-01 12:00:00,28.7,28.7,28.68,28.68,11400.0,17.0989,17.0989,17.087,17.087,11400.0
2007-10-01 12:10:00,28.68,28.7,28.67,28.69,4500.0,17.087,17.0989,17.081,17.0929,4500.0
2007-10-01 12:20:00,28.69,28.7,28.65,28.7,8400.0,17.0929,17.0989,17.0691,17.0989,8400.0
2007-10-01 12:30:00,28.68,28.71,28.64,28.65,15200.0,17.087,17.1049,17.0632,17.0691,15200.0
2007-10-01 12:40:00,28.68,28.69,28.63,28.66,12600.0,17.087,17.0929,17.0572,17.0751,12600.0
2007-10-01 12:50:00,28.66,28.67,28.64,28.66,8000.0,17.0751,17.081,17.0632,17.0751,8000.0
2007-10-01 13:00:00,28.67,28.68,28.66,28.66,9900.0,17.081,17.087,17.0751,17.0751,9900.0
2007-10-01 13:10:00,28.66,28.68,28.65,28.68,8000.0,17.0751,17.087,17.0691,17.087,8000.0
2007-10-01 13:20:00,28.68,28.7,28.66,28.7,16400.0,17.087,17.0989,17.0751,17.0989,16400.0
2007-10-01 13:30:00,28.7,28.7,28.42,28.68,51000.0,17.0989,17.0989,16.9321,17.087,51000.0
2007-10-01 13:40:00,28.68,28.7,28.63,28.69,12500.0,17.087,17.0989,17.0572,17.0929,12500.0
2007-10-01 13:50:00,28.69,28.7,28.67,28.68,10200.0,17.0929,17.0989,17.081,17.087,10200.0
2007-10-01 14:00:00,28.68,28.7,28.66,28.67,17000.0,17.087,17.0989,17.0751,17.081,17000.0
2007-10-01 14:10:00,28.67,28.7,28.67,28.67,46100.0,17.081,17.0989,17.081,17.081,46100.0
2007-10-01 14:20:00,28.67,28.69,28.59,28.67,50500.0,17.081,17.0929,17.0334,17.081,50500.0
2007-10-01 14:30:00,28.67,28.68,28.67,28.67,12800.0,17.081,17.087,17.081,17.081,12800.0
2007-10-01 14:40:00,28.68,28.74,28.68,28.72,13100.0,17.087,17.1227,17.087,17.1108,13100.0
2007-10-01 14:50:00,28.71,28.74,28.71,28.72,5100.0,17.1049,17.1227,17.1049,17.1108,5100.0
2007-10-01 15:00:00,28.72,28.72,28.43,28.71,51400.0,17.1108,17.1108,16.938,17.1049,51400.0
2007-10-01 15:10:00,28.71,28.76,28.71,28.74,14100.0,17.1049,17.1347,17.1049,17.1227,14100.0
2007-10-01 15:20:00,28.74,28.78,28.68,28.76,20500.0,17.1227,17.1466,17.087,17.1347,20500.0
2007-10-01 15:30:00,28.76,28.77,28.7,28.72,18000.0,17.1347,17.1406,17.0989,17.1108,18000.0
2007-10-01 15:40:00,28.72,28.75,28.68,28.71,28500.0,17.1108,17.1287,17.087,17.1049,28500.0
2007-10-01 15:50:00,28.7,28.74,28.69,28.71,41600.0,17.0989,17.1227,17.0929,17.1049,41600.0
2007-10-02 09:30:00,28.75,28.92,28.53,28.83,27200.0,17.1287,17.23,16.9976,17.1764,27200.0
2007-10-02 09:40:00,28.82,28.9,28.74,28.8,17800.0,17.1704,17.2181,17.1227,17.1585,17800.0
2007-10-02 09:50:00,28.83,28.89,28.83,28.87,9000.0,17.1764,17.2121,17.1764,17.2002,9000.0
2007-10-02 10:00:00,28.84,28.94,28.83,28.91,9300.0,17.1823,17.2419,17.1764,17.224,9300.0
2007-10-02 10:10:00,28.91,28.97,28.9,28.94,8800.0,17.224,17.2598,17.2181,17.2419,8800.0
2007-10-02 10:20:00,28.92,28.94,28.81,28.86,10200.0,17.23,17.2419,17.1644,17.1942,10200.0
2007-10-02 10:30:00,28.85,28.9,28.81,28.89,21200.0,17.1883,17.2181,17.1644,17.2121,21200.0
2007-10-02 10:40:00,28.9,28.94,28.87,28.94,4600.0,17.2181,17.2419,17.2002,17.2419,4600.0
2007-10-02 10:50:00,28.93,28.97,28.92,28.97,9400.0,17.2359,17.2598,17.23,17.2598,9400.0
2007-10-02 11:00:00,28.97,28.97,28.9,28.9,13000.0,17.2598,17.2598,17.2181,17.2181,13000.0
2007-10-02 11:10:00,28.9,28.93,28.9,28.92,6100.0,17.2181,17.2359,17.2181,17.23,6100.0
2007-10-02 11:20:00,28.93,28.94,28.92,28.94,8200.0,17.2359,17.2419,17.23,17.2419,8200.0
2007-10-02 11:30:00,28.95,28.98,28.94,28.98,8500.0,17.2478,17.2657,17.2419,17.2657,8500.0
2007-10-02 11:40:00,28.97,28.98,28.92,28.93,10900.0,17.2598,17.2657,17.23,17.2359,10900.0
2007-10-02 11:50:00,28.93,29.0,28.92,28.99,7200.0,17.2359,17.2776,17.23,17.2717,7200.0
2007-10-02 12:00:00,28.99,29.01,28.97,28.98,11700.0,17.2717,17.2836,17.2598,17.2657,11700.0
2007-10-02 12:10:00,28.98,29.0,28.93,28.93,11400.0,17.2657,17.2776,17.2359,17.2359,11400.0
2007-10-02 12:20:00,28.94,28.94,28.88,28.9,8100.0,17.2419,17.2419,17.2061,17.2181,8100.0
2007-10-02 12:30:00,28.9,28.9,28.8,28.82,24600.0,17.2181,17.2181,17.1585,17.1704,24600.0
2007-10-02 12:40:00,28.82,28.87,28.8,28.86,21000.0,17.1704,17.2002,17.1585,17.1942,21000.0
2007-10-02 12:50:00,28.86,28.91,28.86,28.9,10900.0,17.1942,17.224,17.1942,17.2181,10900.0
2007-10-02 13:00:00,28.91,28.95,28.67,28.88,39900.0,17.224,17.2478,17.081,17.2061,39900.0
2007-10-02 13:10:00,28.87,28.96,28.87,28.96,16500.0,17.2002,17.2538,17.2002,17.2538,16500.0
2007-10-02 13:20:00,28.95,29.01,28.94,28.98,24400.0,17.2478,17.2836,17.2419,17.2657,24400.0
2007-10-02 13:30:00,28.98,29.0,28.98,28.98,38700.0,17.2657,17.2776,17.2657,17.2657,38700.0
2007-10-02 13:40:00,28.98,29.0,28.98,29.0,16100.0,17.2657,17.2776,17.2657,17.2776,16100.0
2007-10-02 13:50:00,29.0,29.02,28.98,29.02,13000.0,17.2776,17.2896,17.2657,17.2896,13000.0
2007-10-02 14:00:00,29.02,29.03,28.98,29.01,13100.0,17.2896,17.2955,17.2657,17.2836,13100.0
2007-10-02 14:10:00,29.01,29.09,29.01,29.08,12600.0,17.2836,17.3313,17.2836,17.3253,12600.0
2007-10-02 14:20:00,29.09,29.09,29.06,29.08,7000.0,17.3313,17.3313,17.3134,17.3253,7000.0
2007-10-02 14:30:00,29.09,29.1,29.05,29.07,11800.0,17.3313,17.3372,17.3074,17.3193,11800.0
2007-10-02 14:40:00,29.07,29.11,29.07,29.09,12600.0,17.3193,17.3432,17.3193,17.3313,12600.0
2007-10-02 14:50:00,29.09,29.09,29.02,29.03,8700.0,17.3313,17.3313,17.2896,17.2955,8700.0
2007-10-02 15:00:00,29.03,29.03,28.98,29.0,27900.0,17.2955,17.2955,17.2657,17.2776,27900.0
2007-10-02 15:10:00,29.0,29.03,28.96,29.0,31900.0,17.2776,17.2955,17.2538,17.2776,31900.0
2007-10-02 15:20:00,29.01,29.02,28.96,28.99,24100.0,17.2836,17.2896,17.2538,17.2717,24100.0
2007-10-02 15:30:00,28.99,29.01,28.98,29.0,11700.0,17.2717,17.2836,17.2657,17.2776,11700.0
2007-10-02 15:40:00,29.0,29.01,28.95,28.98,32800.0,17.2776,17.2836,17.2478,17.2657,32800.0
2007-10-02 15:50:00,29.0,29.0,28.96,28.96,42300.0,17.2776,17.2776,17.2538,17.2538,42300.0
2007-10-03 09:30:00,28.77,29.15,28.75,29.15,10200.0,17.1406,17.367,17.1287,17.367,10200.0
2007-10-03 09:40:00,29.15,29.17,29.1,29.16,9400.0,17.367,17.3789,17.3372,17.373,9400.0
2007-10-03 09:50:00,29.15,29.15,29.05,29.05,9200.0,17.367,17.367,17.3074,17.3074,9200.0
2007-10-03 10:00:00,29.06,29.19,29.05,29.16,7800.0,17.3134,17.3908,17.3074,17.373,7800.0
2007-10-03 10:10:00,29.18,29.19,29.12,29.13,8900.0,17.3849,17.3908,17.3491,17.3551,8900.0
2007-10-03 10:20:00,29.13,29.17,29.13,29.15,12400.0,17.3551,17.3789,17.3551,17.367,12400.0
2007-10-03 10:30:00,29.15,29.17,29.09,29.1,11600.0,17.367,17.3789,17.3313,17.3372,11600.0
2007-10-03 10:40:00,29.09,29.1,29.09,29.1,9100.0,17.3313,17.3372,17.3313,17.3372,9100.0
2007-10-03 10:50:00,29.09,29.14,29.09,29.11,14400.0,17.3313,17.361,17.3313,17.3432,14400.0
2007-10-03 11:00:00,29.1,29.1,29.03,29.03,11200.0,17.3372,17.3372,17.2955,17.2955,11200.0
2007-10-03 11:10:00,29.03,29.03,29.0,29.01,6600.0,17.2955,17.2955,17.2776,17.2836,6600.0
2007-10-03 11:20:00,29.01,29.03,29.01,29.03,7400.0,17.2836,17.2955,17.2836,17.2955,7400.0
2007-10-03 11:30:00,29.03,29.09,29.02,29.08,11100.0,17.2955,17.3313,17.2896,17.3253,11100.0
2007-10-03 11:40:00,29.07,29.1,29.03,29.09,12500.0,17.3193,17.3372,17.2955,17.3313,12500.0
2007-10-03 11:50:00,29.08,29.1,29.04,29.05,10400.0,17.3253,17.3372,17.3015,17.3074,10400.0
2007-10-03 12:00:00,29.05,29.08,29.05,29.05,12600.0,17.3074,17.3253,17.3074,17.3074,12600.0
2007-10-03 12:10:00,29.05,29.08,29.02,29.05,5800.0,17.3074,17.3253,17.2896,17.3074,5800.0
2007-10-03 12:20:00,29.05,29.05,28.99,29.0,12000.0,17.3074,17.3074,17.2717,17.2776,12000.0
2007-10-03 12:30:00,28.99,29.02,28.99,29.02,5200.0,17.2717,17.2896,17.2717,17.2896,5200.0
2007-10-03 12:40:00,29.02,29.05,29.02,29.05,6700.0,17.2896,17.3074,17.2896,17.3074,6700.0
2007-10-03 12:50:00,29.05,29.08,29.05,29.08,6000.0,17.3074,17.3253,17.3074,17.3253,6000.0
2007-10-03 13:00:00,29.08,29.1,29.05,29.05,21100.0,17.3253,17.3372,17.3074,17.3074,21100.0
2007-10-03 13:10:00,29.04,29.05,29.0,29.03,7800.0,17.3015,17.3074,17.2776,17.2955,7800.0
2007-10-03 13:20:00,29.03,29.04,29.01,29.03,2900.0,17.2955,17.3015,17.2836,17.2955,2900.0
2007-10-03 13:30:00,29.03,29.09,29.03,29.09,7900.0,17.2955,17.3313,17.2955,17.3313,7900.0
2007-10-03 13:40:00,29.09,29.12,29.09,29.1,13700.0,17.3313,17.3491,17.3313,17.3372,13700.0
2007-10-03 13:50:00,29.09,29.1,29.06,29.06,4300.0,17.3313,17.3372,17.3134,17.3134,4300.0
2007-10-03 14:00:00,29.09,29.09,29.02,29.03,5000.0,17.3313,17.3313,17.2896,17.2955,5000.0
2007-10-03 14:10:00,29.03,29.06,29.0,29.01,9300.0,17.2955,17.3134,17.2776,17.2836,9300.0
2007-10-03 14:20:00,29.0,29.03,28.97,29.0,9100.0,17.2776,17.2955,17.2598,17.2776,9100.0
2007-10-03 14:30:00,29.0,29.02,28.99,29.02,6900.0,17.2776,17.2896,17.2717,17.2896,6900.0
2007-10-03 14:40:00,29.02,29.04,28.97,28.98,11800.0,17.2896,17.3015,17.2598,17.2657,11800.0
2007-10-03 14:50:00,28.99,29.02,28.97,29.02,5500.0,17.2717,17.2896,17.2598,17.2896,5500.0
2007-10-03 15:00:00,29.01,29.07,28.99,29.07,6900.0,17.2836,17.3193,17.2717,17.3193,6900.0
2007-10-03 15:10:00,29.06,29.11,29.01,29.02,20400.0,17.3134,17.3432,17.2836,17.2896,20400.0
2007-10-03 15:20:00,29.02,29.04,28.97,29.01,15800.0,17.2896,17.3015,17.2598,17.2836,15800.0
2007-10-03 15:30:00,29.0,29.03,28.97,28.98,18100.0,17.2776,17.2955,17.2598,17.2657,18100.0
2007-10-03 15:40:00,28.97,28.98,28.85,28.96,21200.0,17.2598,17.2657,17.1883,17.2538,21200.0
2007-10-03 15:50:00,28.97,29.0,28.95,28.99,33700.0,17.2598,17.2776,17.2478,17.2717,33700.0
2007-10-04 09:30:00,29.11,29.31,29.09,29.17,19400.0,17.3432,17.4623,17.3313,17.3789,19400.0
2007-10-04 09:40:00,29.18,29.28,29.18,29.24,9200.0,17.3849,17.4445,17.3849,17.4206,9200.0
2007-10-04 09:50:00,29.23,29.46,29.22,29.31,15300.0,17.4147,17.5517,17.4087,17.4623,15300.0
2007-10-04 10:00:00,29.33,29.33,29.19,29.29,22700.0,17.4742,17.4742,17.3908,17.4504,22700.0
2007-10-04 10:10:00,29.29,29.34,29.28,29.33,15600.0,17.4504,17.4802,17.4445,17.4742,15600.0
2007-10-04 10:20:00,29.32,29.36,29.3,29.36,16800.0,17.4683,17.4921,17.4564,17.4921,16800.0
2007-10-04 10:30:00,29.35,29.39,29.27,29.3,19700.0,17.4862,17.51,17.4385,17.4564,19700.0
2007-10-04 10:40:00,29.27,29.37,29.26,29.37,10700.0,17.4385,17.4981,17.4325,17.4981,10700.0
2007-10-04 10:50:00,29.37,29.4,29.35,29.38,8700.0,17.4981,17.516,17.4862,17.504,8700.0
2007-10-04 11:00:00,29.38,29.39,29.31,29.33,19600.0,17.504,17.51,17.4623,17.4742,19600.0
2007-10-04 11:10:00,29.36,29.37,29.21,29.24,38200.0,17.4921,17.4981,17.4028,17.4206,38200.0
2007-10-04 11:20:00,29.24,29.26,29.17,29.19,13800.0,17.4206,17.4325,17.3789,17.3908,13800.0
2007-10-04 11:30:00,29.18,29.18,29.11,29.16,19400.0,17.3849,17.3849,17.3432,17.373,19400.0
2007-10-04 11:40:00,29.15,29.19,29.15,29.18,9100.0,17.367,17.3908,17.367,17.3849,9100.0
2007-10-04 11:50:00,29.17,29.17,29.11,29.11,10000.0,17.3789,17.3789,17.3432,17.3432,10000.0
2007-10-04 12:00:00,29.13,29.13,29.03,29.04,13400.0,17.3551,17.3551,17.2955,17.3015,13400.0
2007-10-04 12:10:00,29.01,29.07,29.0,29.07,9700.0,17.2836,17.3193,17.2776,17.3193,9700.0
2007-10-04 12:20:00,29.08,29.09,29.01,29.02,12200.0,17.3253,17.3313,17.2836,17.2896,12200.0
2007-10-04 12:30:00,29.05,29.08,29.05,29.05,9700.0,17.3074,17.3253,17.3074,17.3074,9700.0
2007-10-04 12:40:00,29.04,29.07,29.04,29.05,5700.0,17.3015,17.3193,17.3015,17.3074,5700.0
2007-10-04 12:50:00,29.06,29.06,28.99,29.02,19400.0,17.3134,17.3134,17.2717,17.2896,19400.0
2007-10-04 13:00:00,29.02,29.02,28.96,28.97,10300.0,17.2896,17.2896,17.2538,17.2598,10300.0
2007-10-04 13:10:00,28.97,29.02,28.95,28.97,14100.0,17.2598,17.2896,17.2478,17.2598,14100.0
2007-10-04 13:20:00,28.99,29.04,28.96,29.0,12900.0,17.2717,17.3015,17.2538,17.2776,12900.0
2007-10-04 13:30:00,29.0,29.03,28.97,28.99,19700.0,17.2776,17.2955,17.2598,17.2717,19700.0
2007-10-04 13:40:00,28.99,29.0,28.96,28.98,16200.0,17.2717,17.2776,17.2538,17.2657,16200.0
2007-10-04 13:50:00,28.98,29.02,28.98,29.0,8300.0,17.2657,17.2896,17.2657,17.2776,8300.0
2007-10-04 14:00:00,29.02,29.08,29.02,29.05,9300.0,17.2896,17.3253,17.2896,17.3074,9300.0
2007-10-04 14:10:00,29.07,29.09,29.05,29.09,6500.0,17.3193,17.3313,17.3074,17.3313,6500.0
2007-10-04 14:20:00,29.09,29.11,29.08,29.1,11000.0,17.3313,17.3432,17.3253,17.3372,11000.0
2007-10-04 14:30:00,29.11,29.11,29.09,29.11,8700.0,17.3432,17.3432,17.3313,17.3432,8700.0
2007-10-04 14:40:00,29.11,29.14,29.1,29.11,12000.0,17.3432,17.361,17.3372,17.3432,12000.0
2007-10-04 14:50:00,29.12,29.17,29.12,29.15,9500.0,17.3491,17.3789,17.3491,17.367,9500.0
2007-10-04 15:00:00,29.15,29.15,29.1,29.13,15200.0,17.367,17.367,17.3372,17.3551,15200.0
2007-10-04 15:10:00,29.13,29.16,29.1,29.11,16700.0,17.3551,17.373,17.3372,17.3432,16700.0
2007-10-04 15:20:00,29.11,29.15,29.1,29.12,16600.0,17.3432,17.367,17.3372,17.3491,16600.0
2007-10-04 15:30:00,29.14,29.18,29.14,29.16,18300.0,17.361,17.3849,17.361,17.373,18300.0
2007-10-04 15:40:00,29.15,29.19,29.13,29.15,17600.0,17.367,17.3908,17.3551,17.367,17600.0
2007-10-04 15:50:00,29.16,29.16,29.1,29.12,35600.0,17.373,17.373,17.3372,17.3491,35600.0
2007-10-05 09:30:00,29.21,29.28,29.12,29.18,8200.0,17.4028,17.4445,17.3491,17.3849,8200.0
2007-10-05 09:40:00,29.2,29.24,29.18,29.18,10000.0,17.3968,17.4206,17.3849,17.3849,10000.0
2007-10-05 09:50:00,29.22,29.31,29.22,29.31,5500.0,17.4087,17.4623,17.4087,17.4623,5500.0
2007-10-05 10:00:00,29.28,29.28,29.22,29.25,8900.0,17.4445,17.4445,17.4087,17.4266,8900.0
2007-10-05 10:10:00,29.27,29.28,29.21,29.23,6700.0,17.4385,17.4445,17.4028,17.4147,6700.0
2007-10-05 10:20:00,29.24,29.25,29.09,29.1,20000.0,17.4206,17.4266,17.3313,17.3372,20000.0
2007-10-05 10:30:00,29.1,29.14,29.09,29.14,7700.0,17.3372,17.361,17.3313,17.361,7700.0
2007-10-05 10:40:00,29.13,29.18,29.12,29.16,7500.0,17.3551,17.3849,17.3491,17.373,7500.0
2007-10-05 10:50:00,29.17,29.17,29.15,29.16,9400.0,17.3789,17.3789,17.367,17.373,9400.0
2007-10-05 11:00:00,29.18,29.25,29.17,29.22,5700.0,17.3849,17.4266,17.3789,17.4087,5700.0
2007-10-05 11:10:00,29.22,29.23,29.18,29.21,12200.0,17.4087,17.4147,17.3849,17.4028,12200.0
2007-10-05 11:20:00,29.22,29.22,29.18,29.21,7300.0,17.4087,17.4087,17.3849,17.4028,7300.0
2007-10-05 11:30:00,29.21,29.27,29.2,29.27,7200.0,17.4028,17.4385,17.3968,17.4385,7200.0
2007-10-05 11:40:00,29.26,29.3,29.2,29.21,15400.0,17.4325,17.4564,17.3968,17.4028,15400.0
2007-10-05 11:50:00,29.23,29.3,29.23,29.3,19900.0,17.4147,17.4564,17.4147,17.4564,19900.0
2007-10-05 12:00:00,29.3,29.3,29.26,29.27,2700.0,17.4564,17.4564,17.4325,17.4385,2700.0
2007-10-05 12:10:00,29.26,29.28,29.26,29.28,1900.0,17.4325,17.4445,17.4325,17.4445,1900.0
2007-10-05 12:20:00,29.29,29.32,29.27,29.32,14200.0,17.4504,17.4683,17.4385,17.4683,14200.0
2007-10-05 12:30:00,29.32,29.33,29.27,29.31,9600.0,17.4683,17.4742,17.4385,17.4623,9600.0
2007-10-05 12:40:00,29.31,29.31,29.27,29.29,11700.0,17.4623,17.4623,17.4385,17.4504,11700.0
2007-10-05 12:50:00,29.29,29.31,29.27,29.27,7800.0,17.4504,17.4623,17.4385,17.4385,7800.0
2007-10-05 13:00:00,29.27,29.27,29.23,29.24,12900.0,17.4385,17.4385,17.4147,17.4206,12900.0
2007-10-05 13:10:00,29.23,29.26,29.21,29.26,18200.0,17.4147,17.4325,17.4028,17.4325,18200.0
2007-10-05 13:20:00,29.27,29.29,29.23,29.29,21300.0,17.4385,17.4504,17.4147,17.4504,21300.0
2007-10-05 13:30:00,29.29,29.32,29.25,29.29,15800.0,17.4504,17.4683,17.4266,17.4504,15800.0
2007-10-05 13:40:00,29.29,29.34,29.23,29.26,16100.0,17.4504,17.4802,17.4147,17.4325,16100.0
2007-10-05 13:50:00,29.26,29.27,29.13,29.16,26100.0,17.4325,17.4385,17.3551,17.373,26100.0
2007-10-05 14:00:00,29.16,29.19,29.14,29.18,21000.0,17.373,17.3908,17.361,17.3849,21000.0
2007-10-05 14:10:00,29.18,29.18,29.07,29.1,65400.0,17.3849,17.3849,17.3193,17.3372,65400.0
2007-10-05 14:20:00,29.11,29.2,29.09,29.13,45300.0,17.3432,17.3968,17.3313,17.3551,45300.0
2007-10-05 14:30:00,29.16,29.18,29.14,29.18,11000.0,17.373,17.3849,17.361,17.3849,11000.0
2007-10-05 14:40:00,29.18,29.2,29.13,29.17,16700.0,17.3849,17.3968,17.3551,17.3789,16700.0
2007-10-05 14:50:00,29.16,29.18,29.15,29.17,7300.0,17.373,17.3849,17.367,17.3789,7300.0
2007-10-05 15:00:00,29.18,29.21,29.17,29.19,7600.0,17.3849,17.4028,17.3789,17.3908,7600.0
2007-10-05 15:10:00,29.19,29.24,29.17,29.21,16100.0,17.3908,17.4206,17.3789,17.4028,16100.0
2007-10-05 15:20:00,29.19,29.21,29.16,29.16,11300.0,17.3908,17.4028,17.373,17.373,11300.0
2007-10-05 15:30:00,29.17,29.19,29.16,29.18,8500.0,17.3789,17.3908,17.373,17.3849,8500.0
2007-10-05 15:40:00,29.19,29.21,29.1,29.12,22000.0,17.3908,17.4028,17.3372,17.3491,22000.0
2007-10-05 15:50:00,29.15,29.19,29.12,29.19,23300.0,17.367,17.3908,17.3491,17.3908,23300.0
2007-10-08 09:30:00,29.1,29.3,29.03,29.27,47900.0,17.3372,17.4564,17.2955,17.4385,47900.0
2007-10-08 09:40:00,29.29,29.29,29.16,29.17,15100.0,17.4504,17.4504,17.373,17.3789,15100.0
2007-10-08 09:50:00,29.19,29.22,29.12,29.18,9300.0,17.3908,17.4087,17.3491,17.3849,9300.0
2007-10-08 10:00:00,29.18,29.19,29.1,29.19,40200.0,17.3849,17.3908,17.3372,17.3908,40200.0
2007-10-08 10:10:00,29.19,29.19,29.12,29.17,40800.0,17.3908,17.3908,17.3491,17.3789,40800.0
2007-10-08 10:20:00,29.19,29.19,29.1,29.1,36500.0,17.3908,17.3908,17.3372,17.3372,36500.0
2007-10-08 10:30:00,29.1,29.19,29.09,29.14,47000.0,17.3372,17.3908,17.3313,17.361,47000.0
2007-10-08 10:40:00,29.14,29.15,29.09,29.1,12100.0,17.361,17.367,17.3313,17.3372,12100.0
2007-10-08 10:50:00,29.1,29.11,29.07,29.09,6500.0,17.3372,17.3432,17.3193,17.3313,6500.0
2007-10-08 11:00:00,29.08,29.08,28.99,28.99,7800.0,17.3253,17.3253,17.2717,17.2717,7800.0
2007-10-08 11:10:00,28.99,29.05,28.98,29.05,3400.0,17.2717,17.3074,17.2657,17.3074,3400.0
2007-10-08 11:20:00,29.05,29.06,29.03,29.04,3700.0,17.3074,17.3134,17.2955,17.3015,3700.0
2007-10-08 11:30:00,29.04,29.06,29.01,29.06,1700.0,17.3015,17.3134,17.2836,17.3134,1700.0
2007-10-08 11:40:00,29.05,29.07,29.04,29.04,2600.0,17.3074,17.3193,17.3015,17.3015,2600.0
2007-10-08 11:50:00,29.04,29.04,28.99,29.02,26100.0,17.3015,17.3015,17.2717,17.2896,26100.0
2007-10-08 12:00:00,29.01,29.03,29.0,29.01,7200.0,17.2836,17.2955,17.2776,17.2836,7200.0
2007-10-08 12:10:00,29.0,29.02,28.99,29.0,5200.0,17.2776,17.2896,17.2717,17.2776,5200.0
2007-10-08 12:20:00,29.0,29.0,28.99,29.0,3900.0,17.2776,17.2776,17.2717,17.2776,3900.0
2007-10-08 12:30:00,29.0,29.02,28.99,29.0,8800.0,17.2776,17.2896,17.2717,17.2776,8800.0
2007-10-08 12:40:00,29.0,29.01,28.99,29.0,2900.0,17.2776,17.2836,17.2717,17.2776,2900.0
2007-10-08 12:50:00,28.99,29.01,28.99,28.99,4600.0,17.2717,17.2836,17.2717,17.2717,4600.0
2007-10-08 13:00:00,29.01,29.01,28.99,29.0,5500.0,17.2836,17.2836,17.2717,17.2776,5500.0
2007-10-08 13:10:00,29.01,29.01,29.0,29.01,1900.0,17.2836,17.2836,17.2776,17.2836,1900.0
2007-10-08 13:20:00,29.02,29.02,28.99,29.01,11800.0,17.2896,17.2896,17.2717,17.2836,11800.0
2007-10-08 13:30:00,29.02,29.03,29.01,29.02,7500.0,17.2896,17.2955,17.2836,17.2896,7500.0
2007-10-08 13:40:00,29.03,29.03,28.99,29.0,12800.0,17.2955,17.2955,17.2717,17.2776,12800.0
2007-10-08 13:50:00,29.01,29.03,28.98,29.02,10900.0,17.2836,17.2955,17.2657,17.2896,10900.0
2007-10-08 14:00:00,29.0,29.02,28.98,29.0,14400.0,17.2776,17.2896,17.2657,17.2776,14400.0
2007-10-08 14:10:00,28.99,29.03,28.96,29.0,16300.0,17.2717,17.2955,17.2538,17.2776,16300.0
2007-10-08 14:20:00,29.0,29.0,28.99,29.0,7100.0,17.2776,17.2776,17.2717,17.2776,7100.0
2007-10-08 14:30:00,29.0,29.01,28.99,29.01,9000.0,17.2776,17.2836,17.2717,17.2836,9000.0
2007-10-08 14:40:00,29.01,29.02,29.0,29.0,15500.0,17.2836,17.2896,17.2776,17.2776,15500.0
2007-10-08 14:50:00,29.0,29.02,28.99,28.99,11900.0,17.2776,17.2896,17.2717,17.2717,11900.0
2007-10-08 15:00:00,29.0,29.0,28.99,29.0,4000.0,17.2776,17.2776,17.2717,17.2776,4000.0
2007-10-08 15:10:00,29.0,29.01,28.98,28.98,15300.0,17.2776,17.2836,17.2657,17.2657,15300.0
2007-10-08 15:20:00,28.99,29.0,28.95,28.98,11600.0,17.2717,17.2776,17.2478,17.2657,11600.0
2007-10-08 15:30:00,28.96,28.99,28.95,28.97,8300.0,17.2538,17.2717,17.2478,17.2598,8300.0
2007-10-08 15:40:00,28.96,28.97,28.92,28.95,29100.0,17.2538,17.2598,17.23,17.2478,29100.0
2007-10-08 15:50:00,28.95,28.98,28.85,28.91,37900.0,17.2478,17.2657,17.1883,17.224,37900.0
2007-10-09 09:30:00,29.0,29.0,28.87,28.88,5500.0,17.2776,17.2776,17.2002,17.2061,5500.0
2007-10-09 09:40:00,28.87,28.93,28.84,28.89,6400.0,17.2002,17.2359,17.1823,17.2121,6400.0
2007-10-09 09:50:00,28.87,28.91,28.84,28.89,11400.0,17.2002,17.224,17.1823,17.2121,11400.0
2007-10-09 10:00:00,28.9,28.96,28.89,28.92,5600.0,17.2181,17.2538,17.2121,17.23,5600.0
2007-10-09 10:10:00,28.95,28.96,28.83,28.83,7500.0,17.2478,17.2538,17.1764,17.1764,7500.0
2007-10-09 10:20:00,28.84,28.87,28.81,28.85,4400.0,17.1823,17.2002,17.1644,17.1883,4400.0
2007-10-09 10:30:00,28.85,28.88,28.83,28.85,17600.0,17.1883,17.2061,17.1764,17.1883,17600.0
2007-10-09 10:40:00,28.85,28.87,28.84,28.86,15000.0,17.1883,17.2002,17.1823,17.1942,15000.0
2007-10-09 10:50:00,28.86,28.87,28.84,28.86,9000.0,17.1942,17.2002,17.1823,17.1942,9000.0
2007-10-09 11:00:00,28.87,28.87,28.84,28.84,11200.0,17.2002,17.2002,17.1823,17.1823,11200.0
2007-10-09 11:10:00,28.86,28.86,28.84,28.85,3700.0,17.1942,17.1942,17.1823,17.1883,3700.0
2007-10-09 11:20:00,28.85,28.85,28.81,28.82,5800.0,17.1883,17.1883,17.1644,17.1704,5800.0
2007-10-09 11:30:00,28.84,28.85,28.79,28.8,9200.0,17.1823,17.1883,17.1525,17.1585,9200.0
2007-10-09 11:40:00,28.79,28.8,28.77,28.79,7700.0,17.1525,17.1585,17.1406,17.1525,7700.0
2007-10-09 11:50:00,28.79,28.79,28.76,28.78,9400.0,17.1525,17.1525,17.1347,17.1466,9400.0
2007-10-09 12:00:00,28.79,28.81,28.77,28.77,11500.0,17.1525,17.1644,17.1406,17.1406,11500.0
2007-10-09 12:10:00,28.78,28.78,28.72,28.76,13600.0,17.1466,17.1466,17.1108,17.1347,13600.0
2007-10-09 12:20:00,28.75,28.75,28.7,28.7,11800.0,17.1287,17.1287,17.0989,17.0989,11800.0
2007-10-09 12:30:00,28.69,28.7,28.67,28.7,4300.0,17.0929,17.0989,17.081,17.0989,4300.0
2007-10-09 12:40:00,28.69,28.7,28.67,28.69,10600.0,17.0929,17.0989,17.081,17.0929,10600.0
2007-10-09 12:50:00,28.69,28.69,28.68,28.69,9300.0,17.0929,17.0929,17.087,17.0929,9300.0
2007-10-09 13:00:00,28.69,28.71,28.64,28.66,77700.0,17.0929,17.1049,17.0632,17.0751,77700.0
2007-10-09 13:10:00,28.66,28.67,28.64,28.66,8100.0,17.0751,17.081,17.0632,17.0751,8100.0
2007-10-09 13:20:00,28.65,28.66,28.61,28.64,5000.0,17.0691,17.0751,17.0453,17.0632,5000.0
2007-10-09 13:30:00,28.63,28.65,28.61,28.65,2800.0,17.0572,17.0691,17.0453,17.0691,2800.0
2007-10-09 13:40:00,28.65,28.65,28.6,28.63,15300.0,17.0691,17.0691,17.0393,17.0572,15300.0
2007-10-09 13:50:00,28.63,28.65,28.62,28.65,6400.0,17.0572,17.0691,17.0512,17.0691,6400.0
2007-10-09 14:00:00,28.65,28.69,28.64,28.69,40600.0,17.0691,17.0929,17.0632,17.0929,40600.0
2007-10-09 14:10:00,28.69,28.7,28.66,28.68,11100.0,17.0929,17.0989,17.0751,17.087,11100.0
2007-10-09 14:20:00,28.7,28.73,28.66,28.71,22100.0,17.0989,17.1168,17.0751,17.1049,22100.0
2007-10-09 14:30:00,28.71,28.72,28.69,28.72,20900.0,17.1049,17.1108,17.0929,17.1108,20900.0
2007-10-09 14:40:00,28.72,28.73,28.69,28.7,11800.0,17.1108,17.1168,17.0929,17.0989,11800.0
2007-10-09 14:50:00,28.71,28.74,28.7,28.74,19000.0,17.1049,17.1227,17.0989,17.1227,19000.0
2007-10-09 15:00:00,28.75,28.77,28.73,28.75,13200.0,17.1287,17.1406,17.1168,17.1287,13200.0
2007-10-09 15:10:00,28.76,28.78,28.71,28.74,39100.0,17.1347,17.1466,17.1049,17.1227,39100.0
2007-10-09 15:20:00,28.74,28.77,28.71,28.72,24200.0,17.1227,17.1406,17.1049,17.1108,24200.0
2007-10-09 15:30:00,28.72,28.79,28.71,28.75,29500.0,17.1108,17.1525,17.1049,17.1287,29500.0
2007-10-09 15:40:00,28.76,28.82,28.75,28.81,18400.0,17.1347,17.1704,17.1287,17.1644,18400.0
2007-10-09 15:50:00,28.82,28.86,28.81,28.86,29400.0,17.1704,17.1942,17.1644,17.1942,29400.0
2007-10-10 09:30:00,28.89,29.02,28.89,28.96,9600.0,17.2121,17.2896,17.2121,17.2538,9600.0
2007-10-10 09:40:00,28.97,28.99,28.81,28.87,10300.0,17.2598,17.2717,17.1644,17.2002,10300.0
2007-10-10 09:50:00,28.86,28.88,28.8,28.84,18100.0,17.1942,17.2061,17.1585,17.1823,18100.0
2007-10-10 10:00:00,28.84,28.89,28.8,28.82,6900.0,17.1823,17.2121,17.1585,17.1704,6900.0
2007-10-10 10:10:00,28.84,28.88,28.8,28.86,17400.0,17.1823,17.2061,17.1585,17.1942,17400.0
2007-10-10 10:20:00,28.86,28.91,28.85,28.9,23200.0,17.1942,17.224,17.1883,17.2181,23200.0
2007-10-10 10:30:00,28.86,28.89,28.84,28.88,11100.0,17.1942,17.2121,17.1823,17.2061,11100.0
2007-10-10 10:40:00,28.86,28.89,28.83,28.89,10700.0,17.1942,17.2121,17.1764,17.2121,10700.0
2007-10-10 10:50:00,28.87,28.9,28.86,28.89,5000.0,17.2002,17.2181,17.1942,17.2121,5000.0
2007-10-10 11:00:00,28.88,28.9,28.87,28.88,33200.0,17.2061,17.2181,17.2002,17.2061,33200.0
2007-10-10 11:10:00,28.89,28.91,28.88,28.9,13100.0,17.2121,17.224,17.2061,17.2181,13100.0
2007-10-10 11:20:00,28.88,28.91,28.85,28.89,25200.0,17.2061,17.224,17.1883,17.2121,25200.0
2007-10-10 11:30:00,28.9,28.95,28.88,28.95,13900.0,17.2181,17.2478,17.2061,17.2478,13900.0
2007-10-10 11:40:00,28.95,28.95,28.86,28.88,23600.0,17.2478,17.2478,17.1942,17.2061,23600.0
2007-10-10 11:50:00,28.88,28.9,28.85,28.89,9200.0,17.2061,17.2181,17.1883,17.2121,9200.0
2007-10-10 12:00:00,28.89,28.9,28.85,28.88,13300.0,17.2121,17.2181,17.1883,17.2061,13300.0
2007-10-10 12:10:00,28.87,28.9,28.87,28.89,6300.0,17.2002,17.2181,17.2002,17.2121,6300.0
2007-10-10 12:20:00,28.89,28.91,28.89,28.9,8500.0,17.2121,17.224,17.2121,17.2181,8500.0
2007-10-10 12:30:00,28.89,28.91,28.88,28.9,6500.0,17.2121,17.224,17.2061,17.2181,6500.0
2007-10-10 12:40:00,28.88,28.9,28.86,28.88,6700.0,17.2061,17.2181,17.1942,17.2061,6700.0
2007-10-10 12:50:00,28.89,28.9,28.86,28.88,7300.0,17.2121,17.2181,17.1942,17.2061,7300.0
2007-10-10 13:00:00,28.88,28.88,28.85,28.86,8600.0,17.2061,17.2061,17.1883,17.1942,8600.0
2007-10-10 13:10:00,28.86,28.89,28.82,28.84,10500.0,17.1942,17.2121,17.1704,17.1823,10500.0
2007-10-10 13:20:00,28.82,28.84,28.8,28.82,8500.0,17.1704,17.1823,17.1585,17.1704,8500.0
2007-10-10 13:30:00,28.8,28.88,28.8,28.88,5600.0,17.1585,17.2061,17.1585,17.2061,5600.0
2007-10-10 13:40:00,28.87,28.87,28.85,28.87,4600.0,17.2002,17.2002,17.1883,17.2002,4600.0
2007-10-10 13:50:00,28.87,28.87,28.79,28.8,33800.0,17.2002,17.2002,17.1525,17.1585,33800.0
2007-10-10 14:00:00,28.8,28.81,28.79,28.79,14800.0,17.1585,17.1644,17.1525,17.1525,14800.0
2007-10-10 14:10:00,28.79,28.85,28.79,28.85,15300.0,17.1525,17.1883,17.1525,17.1883,15300.0
2007-10-10 14:20:00,28.85,28.89,28.85,28.89,6400.0,17.1883,17.2121,17.1883,17.2121,6400.0
2007-10-10 14:30:00,28.9,28.95,28.9,28.93,10200.0,17.2181,17.2478,17.2181,17.2359,10200.0
2007-10-10 14:40:00,28.92,28.92,28.81,28.86,42200.0,17.23,17.23,17.1644,17.1942,42200.0
2007-10-10 14:50:00,28.87,28.88,28.84,28.84,18400.0,17.2002,17.2061,17.1823,17.1823,18400.0
2007-10-10 15:00:00,28.84,28.88,28.8,28.82,33800.0,17.1823,17.2061,17.1585,17.1704,33800.0
2007-10-10 15:10:00,28.82,28.88,28.82,28.88,19100.0,17.1704,17.2061,17.1704,17.2061,19100.0
2007-10-10 15:20:00,28.87,28.93,28.87,28.9,20400.0,17.2002,17.2359,17.2002,17.2181,20400.0
2007-10-10 15:30:00,28.89,28.91,28.78,28.79,28800.0,17.2121,17.224,17.1466,17.1525,28800.0
2007-10-10 15:40:00,28.82,28.91,28.82,28.87,25700.0,17.1704,17.224,17.1704,17.2002,25700.0
2007-10-10 15:50:00,28.9,28.91,28.79,28.82,33500.0,17.2181,17.224,17.1525,17.1704,33500.0
2007-10-11 09:30:00,28.88,28.95,28.85,28.94,9000.0,17.2061,17.2478,17.1883,17.2419,9000.0
2007-10-11 09:40:00,28.94,28.98,28.84,28.88,8300.0,17.2419,17.2657,17.1823,17.2061,8300.0
2007-10-11 09:50:00,28.91,28.97,28.87,28.95,8200.0,17.224,17.2598,17.2002,17.2478,8200.0
2007-10-11 10:00:00,28.97,28.99,28.94,28.97,9200.0,17.2598,17.2717,17.2419,17.2598,9200.0
2007-10-11 10:10:00,28.95,28.98,28.91,28.92,8000.0,17.2478,17.2657,17.224,17.23,8000.0
2007-10-11 10:20:00,28.93,28.97,28.91,28.96,10900.0,17.2359,17.2598,17.224,17.2538,10900.0
2007-10-11 10:30:00,28.96,28.97,28.94,28.96,6900.0,17.2538,17.2598,17.2419,17.2538,6900.0
2007-10-11 10:40:00,28.95,28.95,28.9,28.92,10800.0,17.2478,17.2478,17.2181,17.23,10800.0
2007-10-11 10:50:00,28.92,28.92,28.86,28.87,13500.0,17.23,17.23,17.1942,17.2002,13500.0
2007-10-11 11:00:00,28.87,28.87,28.83,28.83,8600.0,17.2002,17.2002,17.1764,17.1764,8600.0
2007-10-11 11:10:00,28.84,28.86,28.76,28.81,26000.0,17.1823,17.1942,17.1347,17.1644,26000.0
2007-10-11 11:20:00,28.8,28.85,28.8,28.84,43200.0,17.1585,17.1883,17.1585,17.1823,43200.0
2007-10-11 11:30:00,28.84,28.86,28.82,28.85,5100.0,17.1823,17.1942,17.1704,17.1883,5100.0
2007-10-11 11:40:00,28.86,28.9,28.67,28.89,51200.0,17.1942,17.2181,17.081,17.2121,51200.0
2007-10-11 11:50:00,28.88,28.92,28.87,28.89,6300.0,17.2061,17.23,17.2002,17.2121,6300.0
2007-10-11 12:00:00,28.88,28.94,28.88,28.89,8200.0,17.2061,17.2419,17.2061,17.2121,8200.0
2007-10-11 12:10:00,28.9,28.9,28.82,28.83,8500.0,17.2181,17.2181,17.1704,17.1764,8500.0
2007-10-11 12:20:00,28.84,28.91,28.83,28.9,14000.0,17.1823,17.224,17.1764,17.2181,14000.0
2007-10-11 12:30:00,28.9,28.92,28.72,28.89,33100.0,17.2181,17.23,17.1108,17.2121,33100.0
2007-10-11 12:40:00,28.89,28.93,28.89,28.93,7300.0,17.2121,17.2359,17.2121,17.2359,7300.0
2007-10-11 12:50:00,28.93,28.96,28.89,28.91,18900.0,17.2359,17.2538,17.2121,17.224,18900.0
2007-10-11 13:00:00,28.91,28.93,28.9,28.93,4000.0,17.224,17.2359,17.2181,17.2359,4000.0
2007-10-11 13:10:00,28.92,28.96,28.91,28.95,5800.0,17.23,17.2538,17.224,17.2478,5800.0
2007-10-11 13:20:00,28.95,28.96,28.94,28.95,7700.0,17.2478,17.2538,17.2419,17.2478,7700.0
2007-10-11 13:30:00,28.95,28.96,28.88,28.9,31400.0,17.2478,17.2538,17.2061,17.2181,31400.0
2007-10-11 13:40:00,28.9,28.91,28.89,28.9,11400.0,17.2181,17.224,17.2121,17.2181,11400.0
2007-10-11 13:50:00,28.91,28.91,28.88,28.89,16200.0,17.224,17.224,17.2061,17.2121,16200.0
2007-10-11 14:00:00,28.9,28.9,28.85,28.86,16400.0,17.2181,17.2181,17.1883,17.1942,16400.0
2007-10-11 14:10:00,28.86,28.87,28.73,28.73,12200.0,17.1942,17.2002,17.1168,17.1168,12200.0
2007-10-11 14:20:00,28.76,28.82,28.66,28.71,13600.0,17.1347,17.1704,17.0751,17.1049,13600.0
2007-10-11 14:30:00,28.69,28.82,28.63,28.79,22600.0,17.0929,17.1704,17.0572,17.1525,22600.0
2007-10-11 14:40:00,28.8,28.87,28.8,28.85,12700.0,17.1585,17.2002,17.1585,17.1883,12700.0
2007-10-11 14:50:00,28.83,28.91,28.8,28.8,57400.0,17.1764,17.224,17.1585,17.1585,57400.0
2007-10-11 15:00:00,28.83,28.84,28.76,28.79,16600.0,17.1764,17.1823,17.1347,17.1525,16600.0
2007-10-11 15:10:00,28.79,28.8,28.7,28.7,24200.0,17.1525,17.1585,17.0989,17.0989,24200.0
2007-10-11 15:20:00,28.72,28.84,28.7,28.79,42500.0,17.1108,17.1823,17.0989,17.1525,42500.0
2007-10-11 15:30:00,28.78,28.78,28.73,28.75,23400.0,17.1466,17.1466,17.1168,17.1287,23400.0
2007-10-11 15:40:00,28.76,28.84,28.74,28.79,29000.0,17.1347,17.1823,17.1227,17.1525,29000.0
2007-10-11 15:50:00,28.79,28.93,28.79,28.91,74200.0,17.1525,17.2359,17.1525,17.224,74200.0
2007-10-12 09:30:00,28.94,29.0,28.85,28.86,4600.0,17.2419,17.2776,17.1883,17.1942,4600.0
2007-10-12 09:40:00,28.89,28.99,28.87,28.98,9100.0,17.2121,17.2717,17.2002,17.2657,9100.0
2007-10-12 09:50:00,28.99,29.0,28.92,28.95,6900.0,17.2717,17.2776,17.23,17.2478,6900.0
2007-10-12 10:00:00,28.95,28.99,28.91,28.99,4800.0,17.2478,17.2717,17.224,17.2717,4800.0
2007-10-12 10:10:00,28.98,29.1,28.98,29.09,11900.0,17.2657,17.3372,17.2657,17.3313,11900.0
2007-10-12 10:20:00,29.06,29.14,29.04,29.12,7100.0,17.3134,17.361,17.3015,17.3491,7100.0
2007-10-12 10:30:00,29.12,29.13,29.07,29.12,14700.0,17.3491,17.3551,17.3193,17.3491,14700.0
2007-10-12 10:40:00,29.11,29.12,29.08,29.1,11300.0,17.3432,17.3491,17.3253,17.3372,11300.0
2007-10-12 10:50:00,29.11,29.11,29.09,29.11,8100.0,17.3432,17.3432,17.3313,17.3432,8100.0
2007-10-12 11:00:00,29.11,29.18,29.09,29.16,10200.0,17.3432,17.3849,17.3313,17.373,10200.0
2007-10-12 11:10:00,29.14,29.16,29.14,29.15,3000.0,17.361,17.373,17.361,17.367,3000.0
2007-10-12 11:20:00,29.14,29.2,29.13,29.19,8200.0,17.361,17.3968,17.3551,17.3908,8200.0
2007-10-12 11:30:00,29.17,29.22,29.16,29.21,11900.0,17.3789,17.4087,17.373,17.4028,11900.0
2007-10-12 11:40:00,29.21,29.25,29.19,29.22,8100.0,17.4028,17.4266,17.3908,17.4087,8100.0
2007-10-12 11:50:00,29.21,29.25,29.19,29.22,10200.0,17.4028,17.4266,17.3908,17.4087,10200.0
2007-10-12 12:00:00,29.21,29.24,29.2,29.21,7000.0,17.4028,17.4206,17.3968,17.4028,7000.0
2007-10-12 12:10:00,29.21,29.25,29.2,29.24,5600.0,17.4028,17.4266,17.3968,17.4206,5600.0
2007-10-12 12:20:00,29.24,29.3,29.24,29.28,8200.0,17.4206,17.4564,17.4206,17.4445,8200.0
2007-10-12 12:30:00,29.27,29.27,29.22,29.23,6200.0,17.4385,17.4385,17.4087,17.4147,6200.0
2007-10-12 12:40:00,29.24,29.29,29.24,29.27,4600.0,17.4206,17.4504,17.4206,17.4385,4600.0
2007-10-12 12:50:00,29.27,29.27,29.25,29.26,6100.0,17.4385,17.4385,17.4266,17.4325,6100.0
2007-10-12 13:00:00,29.26,29.26,29.21,29.22,11300.0,17.4325,17.4325,17.4028,17.4087,11300.0
2007-10-12 13:10:00,29.21,29.21,29.11,29.11,9500.0,17.4028,17.4028,17.3432,17.3432,9500.0
2007-10-12 13:20:00,29.11,29.17,29.1,29.14,15000.0,17.3432,17.3789,17.3372,17.361,15000.0
2007-10-12 13:30:00,29.13,29.19,29.13,29.16,6000.0,17.3551,17.3908,17.3551,17.373,6000.0
2007-10-12 13:40:00,29.18,29.22,29.16,29.2,8800.0,17.3849,17.4087,17.373,17.3968,8800.0
2007-10-12 13:50:00,29.22,29.22,29.19,29.21,5800.0,17.4087,17.4087,17.3908,17.4028,5800.0
2007-10-12 14:00:00,29.22,29.24,29.18,29.18,11000.0,17.4087,17.4206,17.3849,17.3849,11000.0
2007-10-12 14:10:00,29.18,29.19,29.13,29.16,9900.0,17.3849,17.3908,17.3551,17.373,9900.0
2007-10-12 14:20:00,29.15,29.15,29.1,29.1,9100.0,17.367,17.367,17.3372,17.3372,9100.0
2007-10-12 14:30:00,29.11,29.14,29.1,29.13,9700.0,17.3432,17.361,17.3372,17.3551,9700.0
2007-10-12 14:40:00,29.13,29.13,29.1,29.12,6300.0,17.3551,17.3551,17.3372,17.3491,6300.0
2007-10-12 14:50:00,29.11,29.14,29.11,29.13,4400.0,17.3432,17.361,17.3432,17.3551,4400.0
2007-10-12 15:00:00,29.13,29.16,29.07,29.12,8300.0,17.3551,17.373,17.3193,17.3491,8300.0
2007-10-12 15:10:00,29.13,29.15,29.07,29.08,9100.0,17.3551,17.367,17.3193,17.3253,9100.0
2007-10-12 15:20:00,29.08,29.1,29.07,29.08,13600.0,17.3253,17.3372,17.3193,17.3253,13600.0
2007-10-12 15:30:00,29.08,29.13,29.07,29.13,16500.0,17.3253,17.3551,17.3193,17.3551,16500.0
2007-10-12 15:40:00,29.13,29.15,29.11,29.11,17100.0,17.3551,17.367,17.3432,17.3432,17100.0
2007-10-12 15:50:00,29.12,29.13,29.09,29.09,25600.0,17.3491,17.3551,17.3313,17.3313,25600.0
2007-10-15 09:30:00,29.1,29.15,29.03,29.04,12500.0,17.3372,17.367,17.2955,17.3015,12500.0
2007-10-15 09:40:00,29.03,29.03,28.92,28.94,9400.0,17.2955,17.2955,17.23,17.2419,9400.0
2007-10-15 09:50:00,28.94,29.07,28.93,29.05,7300.0,17.2419,17.3193,17.2359,17.3074,7300.0
2007-10-15 10:00:00,29.06,29.1,29.05,29.07,42000.0,17.3134,17.3372,17.3074,17.3193,42000.0
2007-10-15 10:10:00,29.07,29.09,29.05,29.05,8600.0,17.3193,17.3313,17.3074,17.3074,8600.0
2007-10-15 10:20:00,29.07,29.09,29.04,29.04,11300.0,17.3193,17.3313,17.3015,17.3015,11300.0
2007-10-15 10:30:00,29.04,29.06,29.01,29.02,10300.0,17.3015,17.3134,17.2836,17.2896,10300.0
2007-10-15 10:40:00,29.02,29.05,29.01,29.04,11300.0,17.2896,17.3074,17.2836,17.3015,11300.0
2007-10-15 10:50:00,29.02,29.04,29.0,29.0,10600.0,17.2896,17.3015,17.2776,17.2776,10600.0
2007-10-15 11:00:00,29.03,29.03,28.97,28.98,16700.0,17.2955,17.2955,17.2598,17.2657,16700.0
2007-10-15 11:10:00,28.98,29.02,28.98,28.99,8400.0,17.2657,17.2896,17.2657,17.2717,8400.0
2007-10-15 11:20:00,28.99,28.99,28.92,28.97,10300.0,17.2717,17.2717,17.23,17.2598,10300.0
2007-10-15 11:30:00,28.96,29.01,28.95,29.0,11200.0,17.2538,17.2836,17.2478,17.2776,11200.0
2007-10-15 11:40:00,29.02,29.02,28.98,29.0,9200.0,17.2896,17.2896,17.2657,17.2776,9200.0
2007-10-15 11:50:00,28.99,29.03,28.98,29.02,4400.0,17.2717,17.2955,17.2657,17.2896,4400.0
2007-10-15 12:00:00,29.03,29.03,28.99,29.0,11700.0,17.2955,17.2955,17.2717,17.2776,11700.0
2007-10-15 12:10:00,29.0,29.05,29.0,29.03,5600.0,17.2776,17.3074,17.2776,17.2955,5600.0
2007-10-15 12:20:00,29.03,29.04,28.97,28.98,9400.0,17.2955,17.3015,17.2598,17.2657,9400.0
2007-10-15 12:30:00,28.99,29.0,28.97,28.99,3600.0,17.2717,17.2776,17.2598,17.2717,3600.0
2007-10-15 12:40:00,29.0,29.0,28.92,28.92,10900.0,17.2776,17.2776,17.23,17.23,10900.0
2007-10-15 12:50:00,28.92,28.98,28.91,28.92,18600.0,17.23,17.2657,17.224,17.23,18600.0
2007-10-15 13:00:00,28.92,28.93,28.89,28.92,4000.0,17.23,17.2359,17.2121,17.23,4000.0
2007-10-15 13:10:00,28.92,28.96,28.89,28.96,6300.0,17.23,17.2538,17.2121,17.2538,6300.0
2007-10-15 13:20:00,28.97,29.02,28.96,29.0,6900.0,17.2598,17.2896,17.2538,17.2776,6900.0
2007-10-15 13:30:00,29.0,29.03,28.98,29.01,11600.0,17.2776,17.2955,17.2657,17.2836,11600.0
2007-10-15 13:40:00,29.02,29.02,28.98,28.99,6700.0,17.2896,17.2896,17.2657,17.2717,6700.0
2007-10-15 13:50:00,29.0,29.02,28.98,29.02,5000.0,17.2776,17.2896,17.2657,17.2896,5000.0
2007-10-15 14:00:00,29.01,29.02,28.91,28.92,70300.0,17.2836,17.2896,17.224,17.23,70300.0
2007-10-15 14:10:00,28.91,28.92,28.9,28.9,8200.0,17.224,17.23,17.2181,17.2181,8200.0
2007-10-15 14:20:00,28.89,28.9,28.87,28.89,7300.0,17.2121,17.2181,17.2002,17.2121,7300.0
2007-10-15 14:30:00,28.9,28.91,28.88,28.91,9100.0,17.2181,17.224,17.2061,17.224,9100.0
2007-10-15 14:40:00,28.91,28.95,28.9,28.94,7300.0,17.224,17.2478,17.2181,17.2419,7300.0
2007-10-15 14:50:00,28.95,28.95,28.94,28.95,6800.0,17.2478,17.2478,17.2419,17.2478,6800.0
2007-10-15 15:00:00,28.95,28.96,28.93,28.93,24100.0,17.2478,17.2538,17.2359,17.2359,24100.0
2007-10-15 15:10:00,28.94,28.94,28.9,28.91,9100.0,17.2419,17.2419,17.2181,17.224,9100.0
2007-10-15 15:20:00,28.91,28.93,28.89,28.9,12700.0,17.224,17.2359,17.2121,17.2181,12700.0
2007-10-15 15:30:00,28.9,28.91,28.88,28.88,13800.0,17.2181,17.224,17.2061,17.2061,13800.0
2007-10-15 15:40:00,28.87,28.98,28.87,28.96,23800.0,17.2002,17.2657,17.2002,17.2538,23800.0
2007-10-15 15:50:00,28.96,28.98,28.88,28.92,61500.0,17.2538,17.2657,17.2061,17.23,61500.0
2007-10-16 09:30:00,28.83,29.05,28.75,29.04,11300.0,17.1764,17.3074,17.1287,17.3015,11300.0
2007-10-16 09:40:00,29.04,29.06,28.98,29.01,12300.0,17.3015,17.3134,17.2657,17.2836,12300.0
2007-10-16 09:50:00,29.02,29.03,28.94,28.95,8300.0,17.2896,17.2955,17.2419,17.2478,8300.0
2007-10-16 10:00:00,28.93,28.95,28.92,28.95,21900.0,17.2359,17.2478,17.23,17.2478,21900.0
2007-10-16 10:10:00,28.94,28.97,28.81,28.88,12500.0,17.2419,17.2598,17.1644,17.2061,12500.0
2007-10-16 10:20:00,28.87,28.88,28.81,28.83,11100.0,17.2002,17.2061,17.1644,17.1764,11100.0
2007-10-16 10:30:00,28.85,28.9,28.84,28.86,5600.0,17.1883,17.2181,17.1823,17.1942,5600.0
2007-10-16 10:40:00,28.86,28.86,28.81,28.84,6600.0,17.1942,17.1942,17.1644,17.1823,6600.0
2007-10-16 10:50:00,28.84,28.89,28.82,28.89,6100.0,17.1823,17.2121,17.1704,17.2121,6100.0
2007-10-16 11:00:00,28.89,28.89,28.8,28.87,9700.0,17.2121,17.2121,17.1585,17.2002,9700.0
2007-10-16 11:10:00,28.86,28.89,28.85,28.87,5200.0,17.1942,17.2121,17.1883,17.2002,5200.0
2007-10-16 11:20:00,28.87,28.9,28.82,28.84,15300.0,17.2002,17.2181,17.1704,17.1823,15300.0
2007-10-16 11:30:00,28.83,28.87,28.81,28.86,12600.0,17.1764,17.2002,17.1644,17.1942,12600.0
2007-10-16 11:40:00,28.86,28.86,28.76,28.77,10400.0,17.1942,17.1942,17.1347,17.1406,10400.0
2007-10-16 11:50:00,28.77,28.82,28.77,28.81,8700.0,17.1406,17.1704,17.1406,17.1644,8700.0
2007-10-16 12:00:00,28.81,28.81,28.76,28.78,9400.0,17.1644,17.1644,17.1347,17.1466,9400.0
2007-10-16 12:10:00,28.78,28.8,28.75,28.78,5800.0,17.1466,17.1585,17.1287,17.1466,5800.0
2007-10-16 12:20:00,28.76,28.77,28.74,28.76,6900.0,17.1347,17.1406,17.1227,17.1347,6900.0
2007-10-16 12:30:00,28.77,28.79,28.75,28.77,6300.0,17.1406,17.1525,17.1287,17.1406,6300.0
2007-10-16 12:40:00,28.76,28.79,28.76,28.78,2800.0,17.1347,17.1525,17.1347,17.1466,2800.0
2007-10-16 12:50:00,28.79,28.82,28.79,28.8,11200.0,17.1525,17.1704,17.1525,17.1585,11200.0
2007-10-16 13:00:00,28.81,28.81,28.72,28.75,11400.0,17.1644,17.1644,17.1108,17.1287,11400.0
2007-10-16 13:10:00,28.74,28.77,28.73,28.76,7000.0,17.1227,17.1406,17.1168,17.1347,7000.0
2007-10-16 13:20:00,28.75,28.79,28.74,28.78,8100.0,17.1287,17.1525,17.1227,17.1466,8100.0
2007-10-16 13:30:00,28.78,28.79,28.74,28.79,3700.0,17.1466,17.1525,17.1227,17.1525,3700.0
2007-10-16 13:40:00,28.78,28.78,28.71,28.71,11000.0,17.1466,17.1466,17.1049,17.1049,11000.0
2007-10-16 13:50:00,28.71,28.75,28.71,28.75,2300.0,17.1049,17.1287,17.1049,17.1287,2300.0
2007-10-16 14:00:00,28.74,28.75,28.73,28.73,9800.0,17.1227,17.1287,17.1168,17.1168,9800.0
2007-10-16 14:10:00,28.74,28.74,28.7,28.71,12300.0,17.1227,17.1227,17.0989,17.1049,12300.0
2007-10-16 14:20:00,28.71,28.71,28.68,28.7,4300.0,17.1049,17.1049,17.087,17.0989,4300.0
2007-10-16 14:30:00,28.7,28.71,28.66,28.67,11200.0,17.0989,17.1049,17.0751,17.081,11200.0
2007-10-16 14:40:00,28.68,28.72,28.67,28.71,6600.0,17.087,17.1108,17.081,17.1049,6600.0
2007-10-16 14:50:00,28.7,28.71,28.65,28.65,11000.0,17.0989,17.1049,17.0691,17.0691,11000.0
2007-10-16 15:00:00,28.66,28.7,28.62,28.62,7900.0,17.0751,17.0989,17.0512,17.0512,7900.0
2007-10-16 15:10:00,28.64,28.7,28.62,28.7,7400.0,17.0632,17.0989,17.0512,17.0989,7400.0
2007-10-16 15:20:00,28.69,28.71,28.66,28.67,14900.0,17.0929,17.1049,17.0751,17.081,14900.0
2007-10-16 15:30:00,28.67,28.68,28.62,28.67,24800.0,17.081,17.087,17.0512,17.081,24800.0
2007-10-16 15:40:00,28.68,28.68,28.58,28.58,21400.0,17.087,17.087,17.0274,17.0274,21400.0
2007-10-16 15:50:00,28.58,28.64,28.58,28.59,22100.0,17.0274,17.0632,17.0274,17.0334,22100.0
2007-10-17 09:30:00,28.7,28.85,28.65,28.72,10900.0,17.0989,17.1883,17.0691,17.1108,10900.0
2007-10-17 09:40:00,28.73,28.75,28.62,28.64,6400.0,17.1168,17.1287,17.0512,17.0632,6400.0
2007-10-17 09:50:00,28.64,28.68,28.62,28.66,3700.0,17.0632,17.087,17.0512,17.0751,3700.0
2007-10-17 10:00:00,28.62,28.62,28.53,28.57,4700.0,17.0512,17.0512,16.9976,17.0215,4700.0
2007-10-17 10:10:00,28.55,28.59,28.55,28.56,5500.0,17.0095,17.0334,17.0095,17.0155,5500.0
2007-10-17 10:20:00,28.56,28.61,28.53,28.53,11200.0,17.0155,17.0453,16.9976,16.9976,11200.0
2007-10-17 10:30:00,28.54,28.66,28.54,28.54,17100.0,17.0036,17.0751,17.0036,17.0036,17100.0
2007-10-17 10:40:00,28.57,28.59,28.54,28.55,8100.0,17.0215,17.0334,17.0036,17.0095,8100.0
2007-10-17 10:50:00,28.54,28.56,28.51,28.52,7100.0,17.0036,17.0155,16.9857,16.9917,7100.0
2007-10-17 11:00:00,28.51,28.52,28.43,28.44,10800.0,16.9857,16.9917,16.938,16.944,10800.0
2007-10-17 11:10:00,28.44,28.48,28.43,28.45,9800.0,16.944,16.9678,16.938,16.95,9800.0
2007-10-17 11:20:00,28.43,28.44,28.37,28.4,10800.0,16.938,16.944,16.9023,16.9202,10800.0
2007-10-17 11:30:00,28.4,28.47,28.4,28.44,9100.0,16.9202,16.9619,16.9202,16.944,9100.0
2007-10-17 11:40:00,28.45,28.49,28.42,28.43,9900.0,16.95,16.9738,16.9321,16.938,9900.0
2007-10-17 11:50:00,28.43,28.45,28.41,28.41,5600.0,16.938,16.95,16.9261,16.9261,5600.0
2007-10-17 12:00:00,28.41,28.42,28.4,28.4,4900.0,16.9261,16.9321,16.9202,16.9202,4900.0
2007-10-17 12:10:00,28.41,28.42,28.34,28.34,9800.0,16.9261,16.9321,16.8844,16.8844,9800.0
2007-10-17 12:20:00,28.33,28.37,28.28,28.32,20700.0,16.8785,16.9023,16.8487,16.8725,20700.0
2007-10-17 12:30:00,28.34,28.39,28.32,28.38,19200.0,16.8844,16.9142,16.8725,16.9083,19200.0
2007-10-17 12:40:00,28.38,28.4,28.32,28.37,24400.0,16.9083,16.9202,16.8725,16.9023,24400.0
2007-10-17 12:50:00,28.35,28.37,28.28,28.28,12900.0,16.8904,16.9023,16.8487,16.8487,12900.0
2007-10-17 13:00:00,28.29,28.35,28.25,28.25,13600.0,16.8546,16.8904,16.8308,16.8308,13600.0
2007-10-17 13:10:00,28.25,28.31,28.23,28.28,10000.0,16.8308,16.8665,16.8189,16.8487,10000.0
2007-10-17 13:20:00,28.3,28.3,28.26,28.27,7100.0,16.8606,16.8606,16.8368,16.8427,7100.0
2007-10-17 13:30:00,28.28,28.35,28.27,28.35,15100.0,16.8487,16.8904,16.8427,16.8904,15100.0
2007-10-17 13:40:00,28.35,28.35,28.28,28.32,11200.0,16.8904,16.8904,16.8487,16.8725,11200.0
2007-10-17 13:50:00,28.32,28.32,28.12,28.15,34500.0,16.8725,16.8725,16.7534,16.7712,34500.0
2007-10-17 14:00:00,28.15,28.21,28.13,28.21,15200.0,16.7712,16.807,16.7593,16.807,15200.0
2007-10-17 14:10:00,28.2,28.24,28.17,28.19,11300.0,16.801,16.8248,16.7831,16.7951,11300.0
2007-10-17 14:20:00,28.19,28.23,28.18,28.22,19000.0,16.7951,16.8189,16.7891,16.8129,19000.0
2007-10-17 14:30:00,28.22,28.22,28.13,28.17,22300.0,16.8129,16.8129,16.7593,16.7831,22300.0
2007-10-17 14:40:00,28.17,28.29,28.17,28.27,17000.0,16.7831,16.8546,16.7831,16.8427,17000.0
2007-10-17 14:50:00,28.26,28.31,28.24,28.31,20000.0,16.8368,16.8665,16.8248,16.8665,20000.0
2007-10-17 15:00:00,28.31,28.37,28.28,28.36,29100.0,16.8665,16.9023,16.8487,16.8963,29100.0
2007-10-17 15:10:00,28.36,28.39,28.31,28.32,32100.0,16.8963,16.9142,16.8665,16.8725,32100.0
2007-10-17 15:20:00,28.33,28.35,28.27,28.33,22800.0,16.8785,16.8904,16.8427,16.8785,22800.0
2007-10-17 15:30:00,28.31,28.35,28.24,28.25,27000.0,16.8665,16.8904,16.8248,16.8308,27000.0
2007-10-17 15:40:00,28.24,28.38,28.24,28.38,32400.0,16.8248,16.9083,16.8248,16.9083,32400.0
2007-10-17 15:50:00,28.38,28.48,28.37,28.44,67600.0,16.9083,16.9678,16.9023,16.944,67600.0
2007-10-18 09:30:00,28.32,28.54,28.32,28.49,10200.0,16.8725,17.0036,16.8725,16.9738,10200.0
2007-10-18 09:40:00,28.42,28.42,28.0,28.06,16100.0,16.9321,16.9321,16.6819,16.7176,16100.0
2007-10-18 09:50:00,28.04,28.33,28.03,28.27,11800.0,16.7057,16.8785,16.6997,16.8427,11800.0
2007-10-18 10:00:00,28.29,28.29,28.21,28.24,5300.0,16.8546,16.8546,16.807,16.8248,5300.0
2007-10-18 10:10:00,28.24,28.26,28.19,28.2,8400.0,16.8248,16.8368,16.7951,16.801,8400.0
2007-10-18 10:20:00,28.2,28.23,28.17,28.23,5100.0,16.801,16.8189,16.7831,16.8189,5100.0
2007-10-18 10:30:00,28.21,28.22,28.1,28.11,33800.0,16.807,16.8129,16.7414,16.7474,33800.0
2007-10-18 10:40:00,28.13,28.14,28.09,28.11,5100.0,16.7593,16.7653,16.7355,16.7474,5100.0
2007-10-18 10:50:00,28.09,28.13,28.09,28.11,5300.0,16.7355,16.7593,16.7355,16.7474,5300.0
2007-10-18 11:00:00,28.11,28.12,28.07,28.07,7900.0,16.7474,16.7534,16.7236,16.7236,7900.0
2007-10-18 11:10:00,28.07,28.08,28.04,28.07,3800.0,16.7236,16.7295,16.7057,16.7236,3800.0
2007-10-18 11:20:00,28.05,28.09,28.04,28.07,6700.0,16.7116,16.7355,16.7057,16.7236,6700.0
2007-10-18 11:30:00,28.08,28.13,28.07,28.12,9000.0,16.7295,16.7593,16.7236,16.7534,9000.0
2007-10-18 11:40:00,28.13,28.19,28.13,28.13,12900.0,16.7593,16.7951,16.7593,16.7593,12900.0
2007-10-18 11:50:00,28.13,28.16,28.1,28.12,9500.0,16.7593,16.7772,16.7414,16.7534,9500.0
2007-10-18 12:00:00,28.12,28.14,28.07,28.12,9000.0,16.7534,16.7653,16.7236,16.7534,9000.0
2007-10-18 12:10:00,28.09,28.1,28.07,28.08,3600.0,16.7355,16.7414,16.7236,16.7295,3600.0
2007-10-18 12:20:00,28.1,28.12,28.09,28.09,7800.0,16.7414,16.7534,16.7355,16.7355,7800.0
2007-10-18 12:30:00,28.09,28.1,28.08,28.08,7300.0,16.7355,16.7414,16.7295,16.7295,7300.0
2007-10-18 12:40:00,28.09,28.13,28.07,28.07,8400.0,16.7355,16.7593,16.7236,16.7236,8400.0
2007-10-18 12:50:00,28.09,28.11,28.05,28.05,5400.0,16.7355,16.7474,16.7116,16.7116,5400.0
2007-10-18 13:00:00,28.06,28.07,28.04,28.05,7200.0,16.7176,16.7236,16.7057,16.7116,7200.0
2007-10-18 13:10:00,28.05,28.08,28.03,28.06,5400.0,16.7116,16.7295,16.6997,16.7176,5400.0
2007-10-18 13:20:00,28.07,28.08,28.05,28.07,3500.0,16.7236,16.7295,16.7116,16.7236,3500.0
2007-10-18 13:30:00,28.06,28.14,28.06,28.1,13000.0,16.7176,16.7653,16.7176,16.7414,13000.0
2007-10-18 13:40:00,28.12,28.13,28.06,28.09,7800.0,16.7534,16.7593,16.7176,16.7355,7800.0
2007-10-18 13:50:00,28.09,28.15,28.08,28.14,11700.0,16.7355,16.7712,16.7295,16.7653,11700.0
2007-10-18 14:00:00,28.15,28.19,28.13,28.17,15900.0,16.7712,16.7951,16.7593,16.7831,15900.0
2007-10-18 14:10:00,28.17,28.18,28.1,28.1,7300.0,16.7831,16.7891,16.7414,16.7414,7300.0
2007-10-18 14:20:00,28.12,28.12,28.07,28.08,9000.0,16.7534,16.7534,16.7236,16.7295,9000.0
2007-10-18 14:30:00,28.08,28.08,28.02,28.04,6600.0,16.7295,16.7295,16.6938,16.7057,6600.0
2007-10-18 14:40:00,28.04,28.07,28.0,28.0,7400.0,16.7057,16.7236,16.6819,16.6819,7400.0
2007-10-18 14:50:00,27.98,28.03,27.98,28.01,4100.0,16.6699,16.6997,16.6699,16.6878,4100.0
2007-10-18 15:00:00,28.01,28.03,27.93,27.98,16800.0,16.6878,16.6997,16.6402,16.6699,16800.0
2007-10-18 15:10:00,27.97,28.02,27.96,28.01,8700.0,16.664,16.6938,16.658,16.6878,8700.0
2007-10-18 15:20:00,27.99,28.0,27.91,27.94,12600.0,16.6759,16.6819,16.6282,16.6461,12600.0
2007-10-18 15:30:00,27.93,27.94,27.88,27.94,13500.0,16.6402,16.6461,16.6104,16.6461,13500.0
2007-10-18 15:40:00,27.94,27.94,27.86,27.86,25700.0,16.6461,16.6461,16.5984,16.5984,25700.0
2007-10-18 15:50:00,27.87,27.92,27.86,27.9,26700.0,16.6044,16.6342,16.5984,16.6223,26700.0
2007-10-19 09:30:00,27.94,28.12,27.9,28.04,7100.0,16.6461,16.7534,16.6223,16.7057,7100.0
2007-10-19 09:40:00,28.04,28.04,27.79,27.8,17600.0,16.7057,16.7057,16.5567,16.5627,17600.0
2007-10-19 09:50:00,27.79,27.87,27.71,27.75,14700.0,16.5567,16.6044,16.5091,16.5329,14700.0
2007-10-19 10:00:00,27.78,27.78,27.66,27.75,20700.0,16.5508,16.5508,16.4793,16.5329,20700.0
2007-10-19 10:10:00,27.73,27.73,27.62,27.71,14200.0,16.521,16.521,16.4555,16.5091,14200.0
2007-10-19 10:20:00,27.68,27.79,27.66,27.77,9800.0,16.4912,16.5567,16.4793,16.5448,9800.0
2007-10-19 10:30:00,27.75,27.77,27.69,27.75,14000.0,16.5329,16.5448,16.4972,16.5329,14000.0
2007-10-19 10:40:00,27.75,27.75,27.64,27.69,18000.0,16.5329,16.5329,16.4674,16.4972,18000.0
2007-10-19 10:50:00,27.69,27.7,27.63,27.63,21700.0,16.4972,16.5031,16.4614,16.4614,21700.0
2007-10-19 11:00:00,27.63,27.67,27.59,27.64,16300.0,16.4614,16.4853,16.4376,16.4674,16300.0
2007-10-19 11:10:00,27.64,27.65,27.59,27.63,12200.0,16.4674,16.4733,16.4376,16.4614,12200.0
2007-10-19 11:20:00,27.6,27.68,27.6,27.66,18000.0,16.4435,16.4912,16.4435,16.4793,18000.0
2007-10-19 11:30:00,27.66,27.7,27.56,27.7,16900.0,16.4793,16.5031,16.4197,16.5031,16900.0
2007-10-19 11:40:00,27.71,27.71,27.64,27.69,13500.0,16.5091,16.5091,16.4674,16.4972,13500.0
2007-10-19 11:50:00,27.71,27.72,27.68,27.69,14500.0,16.5091,16.515,16.4912,16.4972,14500.0
2007-10-19 12:00:00,27.69,27.71,27.63,27.71,13500.0,16.4972,16.5091,16.4614,16.5091,13500.0
2007-10-19 12:10:00,27.71,27.78,27.71,27.77,17300.0,16.5091,16.5508,16.5091,16.5448,17300.0
2007-10-19 12:20:00,27.76,27.77,27.71,27.71,5500.0,16.5389,16.5448,16.5091,16.5091,5500.0
2007-10-19 12:30:00,27.73,27.77,27.72,27.77,11300.0,16.521,16.5448,16.515,16.5448,11300.0
2007-10-19 12:40:00,27.77,27.77,27.69,27.71,11800.0,16.5448,16.5448,16.4972,16.5091,11800.0
2007-10-19 12:50:00,27.69,27.7,27.63,27.63,9200.0,16.4972,16.5031,16.4614,16.4614,9200.0
2007-10-19 13:00:00,27.65,27.65,27.59,27.62,10400.0,16.4733,16.4733,16.4376,16.4555,10400.0
2007-10-19 13:10:00,27.61,27.63,27.57,27.58,5200.0,16.4495,16.4614,16.4257,16.4316,5200.0
2007-10-19 13:20:00,27.57,27.59,27.53,27.56,8400.0,16.4257,16.4376,16.4018,16.4197,8400.0
2007-10-19 13:30:00,27.56,27.58,27.54,27.54,9200.0,16.4197,16.4316,16.4078,16.4078,9200.0
2007-10-19 13:40:00,27.54,27.59,27.54,27.58,8900.0,16.4078,16.4376,16.4078,16.4316,8900.0
2007-10-19 13:50:00,27.59,27.59,27.56,27.57,4400.0,16.4376,16.4376,16.4197,16.4257,4400.0
2007-10-19 14:00:00,27.58,27.58,27.53,27.54,7700.0,16.4316,16.4316,16.4018,16.4078,7700.0
2007-10-19 14:10:00,27.55,27.56,27.51,27.55,16000.0,16.4138,16.4197,16.3899,16.4138,16000.0
2007-10-19 14:20:00,27.54,27.59,27.5,27.55,11900.0,16.4078,16.4376,16.384,16.4138,11900.0
2007-10-19 14:30:00,27.57,27.59,27.51,27.56,12000.0,16.4257,16.4376,16.3899,16.4197,12000.0
2007-10-19 14:40:00,27.56,27.58,27.55,27.57,16800.0,16.4197,16.4316,16.4138,16.4257,16800.0
2007-10-19 14:50:00,27.57,27.57,27.51,27.51,18100.0,16.4257,16.4257,16.3899,16.3899,18100.0
2007-10-19 15:00:00,27.51,27.56,27.51,27.55,11200.0,16.3899,16.4197,16.3899,16.4138,11200.0
2007-10-19 15:10:00,27.55,27.57,27.5,27.52,20000.0,16.4138,16.4257,16.384,16.3959,20000.0
2007-10-19 15:20:00,27.51,27.53,27.49,27.49,19200.0,16.3899,16.4018,16.378,16.378,19200.0
2007-10-19 15:30:00,27.49,27.59,27.46,27.59,21900.0,16.378,16.4376,16.3601,16.4376,21900.0
2007-10-19 15:40:00,27.57,27.6,27.48,27.48,28300.0,16.4257,16.4435,16.3721,16.3721,28300.0
2007-10-19 15:50:00,27.51,27.53,27.39,27.42,51700.0,16.3899,16.4018,16.3184,16.3363,51700.0
2007-10-22 09:30:00,27.13,27.44,27.1,27.44,15900.0,16.1635,16.3482,16.1457,16.3482,15900.0
2007-10-22 09:40:00,27.44,27.6,27.37,27.42,224700.0,16.3482,16.4435,16.3065,16.3363,224700.0
2007-10-22 09:50:00,27.43,27.65,27.43,27.58,13600.0,16.3423,16.4733,16.3423,16.4316,13600.0
2007-10-22 10:00:00,27.61,27.64,27.47,27.52,12700.0,16.4495,16.4674,16.3661,16.3959,12700.0
2007-10-22 10:10:00,27.5,27.67,27.46,27.49,30300.0,16.384,16.4853,16.3601,16.378,30300.0
2007-10-22 10:20:00,27.5,27.53,27.49,27.5,12200.0,16.384,16.4018,16.378,16.384,12200.0
2007-10-22 10:30:00,27.52,27.54,27.45,27.48,16400.0,16.3959,16.4078,16.3542,16.3721,16400.0
2007-10-22 10:40:00,27.5,27.55,27.48,27.48,15900.0,16.384,16.4138,16.3721,16.3721,15900.0
2007-10-22 10:50:00,27.49,27.5,27.4,27.45,14100.0,16.378,16.384,16.3244,16.3542,14100.0
2007-10-22 11:00:00,27.44,27.58,27.44,27.51,21800.0,16.3482,16.4316,16.3482,16.3899,21800.0
2007-10-22 11:10:00,27.5,27.59,27.5,27.56,10900.0,16.384,16.4376,16.384,16.4197,10900.0
2007-10-22 11:20:00,27.56,27.62,27.54,27.62,13000.0,16.4197,16.4555,16.4078,16.4555,13000.0
2007-10-22 11:30:00,27.61,27.73,27.61,27.71,27800.0,16.4495,16.521,16.4495,16.5091,27800.0
2007-10-22 11:40:00,27.69,27.74,27.68,27.74,19200.0,16.4972,16.527,16.4912,16.527,19200.0
2007-10-22 11:50:00,27.73,27.74,27.66,27.73,20300.0,16.521,16.527,16.4793,16.521,20300.0
2007-10-22 12:00:00,27.74,27.74,27.7,27.7,19000.0,16.527,16.527,16.5031,16.5031,19000.0
2007-10-22 12:10:00,27.7,27.72,27.7,27.7,21200.0,16.5031,16.515,16.5031,16.5031,21200.0
2007-10-22 12:20:00,27.7,27.72,27.7,27.7,12700.0,16.5031,16.515,16.5031,16.5031,12700.0
2007-10-22 12:30:00,27.72,27.72,27.69,27.7,16300.0,16.515,16.515,16.4972,16.5031,16300.0
2007-10-22 12:40:00,27.7,27.73,27.7,27.73,20600.0,16.5031,16.521,16.5031,16.521,20600.0
2007-10-22 12:50:00,27.73,27.8,27.7,27.79,15100.0,16.521,16.5627,16.5031,16.5567,15100.0
2007-10-22 13:00:00,27.78,27.8,27.72,27.74,16800.0,16.5508,16.5627,16.515,16.527,16800.0
2007-10-22 13:10:00,27.75,27.8,27.7,27.8,22200.0,16.5329,16.5627,16.5031,16.5627,22200.0
2007-10-22 13:20:00,27.8,27.82,27.77,27.8,20000.0,16.5627,16.5746,16.5448,16.5627,20000.0
2007-10-22 13:30:00,27.81,27.83,27.77,27.83,13200.0,16.5687,16.5806,16.5448,16.5806,13200.0
2007-10-22 13:40:00,27.82,27.85,27.81,27.83,10800.0,16.5746,16.5925,16.5687,16.5806,10800.0
2007-10-22 13:50:00,27.84,27.85,27.76,27.76,25400.0,16.5865,16.5925,16.5389,16.5389,25400.0
2007-10-22 14:00:00,27.77,27.78,27.67,27.67,28400.0,16.5448,16.5508,16.4853,16.4853,28400.0
2007-10-22 14:10:00,27.68,27.72,27.65,27.72,21500.0,16.4912,16.515,16.4733,16.515,21500.0
2007-10-22 14:20:00,27.71,27.72,27.64,27.64,25000.0,16.5091,16.515,16.4674,16.4674,25000.0
2007-10-22 14:30:00,27.64,27.68,27.55,27.58,29600.0,16.4674,16.4912,16.4138,16.4316,29600.0
2007-10-22 14:40:00,27.58,27.65,27.57,27.63,20100.0,16.4316,16.4733,16.4257,16.4614,20100.0
2007-10-22 14:50:00,27.62,27.62,27.57,27.6,10900.0,16.4555,16.4555,16.4257,16.4435,10900.0
2007-10-22 15:00:00,27.58,27.65,27.57,27.6,19200.0,16.4316,16.4733,16.4257,16.4435,19200.0
2007-10-22 15:10:00,27.61,27.63,27.56,27.58,23800.0,16.4495,16.4614,16.4197,16.4316,23800.0
2007-10-22 15:20:00,27.59,27.6,27.52,27.55,32700.0,16.4376,16.4435,16.3959,16.4138,32700.0
2007-10-22 15:30:00,27.55,27.6,27.54,27.57,34700.0,16.4138,16.4435,16.4078,16.4257,34700.0
2007-10-22 15:40:00,27.57,27.63,27.55,27.56,30000.0,16.4257,16.4614,16.4138,16.4197,30000.0
2007-10-22 15:50:00,27.56,27.7,27.5,27.55,66100.0,16.4197,16.5031,16.384,16.4138,66100.0
2007-10-23 09:30:00,27.61,27.61,27.25,27.35,22600.0,16.4495,16.4495,16.235,16.2946,22600.0
2007-10-23 09:40:00,27.35,27.38,27.12,27.13,21600.0,16.2946,16.3125,16.1576,16.1635,21600.0
2007-10-23 09:50:00,27.12,27.16,26.9,26.92,28100.0,16.1576,16.1814,16.0265,16.0384,28100.0
2007-10-23 10:00:00,26.9,27.03,26.89,26.95,19900.0,16.0265,16.104,16.0205,16.0563,19900.0
2007-10-23 10:10:00,26.94,26.96,26.8,26.96,28500.0,16.0503,16.0622,15.9669,16.0622,28500.0
2007-10-23 10:20:00,26.96,27.06,26.94,27.06,14100.0,16.0622,16.1218,16.0503,16.1218,14100.0
2007-10-23 10:30:00,27.08,27.15,27.03,27.06,8400.0,16.1337,16.1754,16.104,16.1218,8400.0
2007-10-23 10:40:00,27.08,27.08,27.01,27.03,8100.0,16.1337,16.1337,16.092,16.104,8100.0
2007-10-23 10:50:00,27.03,27.04,27.02,27.02,6700.0,16.104,16.1099,16.098,16.098,6700.0
2007-10-23 11:00:00,27.03,27.03,26.93,26.98,12300.0,16.104,16.104,16.0444,16.0742,12300.0
2007-10-23 11:10:00,26.98,26.99,26.92,26.96,17500.0,16.0742,16.0801,16.0384,16.0622,17500.0
2007-10-23 11:20:00,26.97,26.97,26.91,26.93,11600.0,16.0682,16.0682,16.0325,16.0444,11600.0
2007-10-23 11:30:00,26.95,26.99,26.93,26.99,7600.0,16.0563,16.0801,16.0444,16.0801,7600.0
2007-10-23 11:40:00,26.97,27.04,26.96,27.04,5200.0,16.0682,16.1099,16.0622,16.1099,5200.0
2007-10-23 11:50:00,27.04,27.04,26.94,26.97,12000.0,16.1099,16.1099,16.0503,16.0682,12000.0
2007-10-23 12:00:00,26.98,26.99,26.92,26.96,17400.0,16.0742,16.0801,16.0384,16.0622,17400.0
2007-10-23 12:10:00,26.96,26.98,26.92,26.95,9000.0,16.0622,16.0742,16.0384,16.0563,9000.0
2007-10-23 12:20:00,26.95,26.97,26.94,26.94,18800.0,16.0563,16.0682,16.0503,16.0503,18800.0
2007-10-23 12:30:00,26.96,26.98,26.83,26.87,21200.0,16.0622,16.0742,15.9848,16.0086,21200.0
2007-10-23 12:40:00,26.86,26.88,26.84,26.85,6500.0,16.0027,16.0146,15.9908,15.9967,6500.0
2007-10-23 12:50:00,26.85,26.87,26.8,26.8,7000.0,15.9967,16.0086,15.9669,15.9669,7000.0
2007-10-23 13:00:00,26.8,26.87,26.8,26.85,4500.0,15.9669,16.0086,15.9669,15.9967,4500.0
2007-10-23 13:10:00,26.87,26.92,26.84,26.92,6600.0,16.0086,16.0384,15.9908,16.0384,6600.0
2007-10-23 13:20:00,26.9,26.92,26.83,26.87,6700.0,16.0265,16.0384,15.9848,16.0086,6700.0
2007-10-23 13:30:00,26.88,26.88,26.74,26.86,15500.0,16.0146,16.0146,15.9312,16.0027,15500.0
2007-10-23 13:40:00,26.87,26.87,26.78,26.81,9300.0,16.0086,16.0086,15.955,15.9729,9300.0
2007-10-23 13:50:00,26.78,26.8,26.78,26.8,2700.0,15.955,15.9669,15.955,15.9669,2700.0
2007-10-23 14:00:00,26.8,26.89,26.78,26.85,10900.0,15.9669,16.0205,15.955,15.9967,10900.0
2007-10-23 14:10:00,26.86,26.89,26.78,26.86,15400.0,16.0027,16.0205,15.955,16.0027,15400.0
2007-10-23 14:20:00,26.86,26.89,26.84,26.84,15400.0,16.0027,16.0205,15.9908,15.9908,15400.0
2007-10-23 14:30:00,26.84,26.87,26.78,26.83,16400.0,15.9908,16.0086,15.955,15.9848,16400.0
2007-10-23 14:40:00,26.83,26.88,26.78,26.88,17000.0,15.9848,16.0146,15.955,16.0146,17000.0
2007-10-23 14:50:00,26.87,26.95,26.84,26.84,25200.0,16.0086,16.0563,15.9908,15.9908,25200.0
2007-10-23 15:00:00,26.84,26.99,26.82,26.89,50800.0,15.9908,16.0801,15.9788,16.0205,50800.0
2007-10-23 15:10:00,26.89,26.93,26.8,26.89,48700.0,16.0205,16.0444,15.9669,16.0205,48700.0
2007-10-23 15:20:00,26.88,26.93,26.77,26.88,32100.0,16.0146,16.0444,15.949,16.0146,32100.0
2007-10-23 15:30:00,26.85,27.02,26.84,26.98,58400.0,15.9967,16.098,15.9908,16.0742,58400.0
2007-10-23 15:40:00,27.02,27.05,26.95,27.02,53600.0,16.098,16.1159,16.0563,16.098,53600.0
2007-10-23 15:50:00,27.02,27.03,26.87,26.97,65300.0,16.098,16.104,16.0086,16.0682,65300.0
2007-10-24 09:30:00,25.78,25.79,24.76,25.19,83500.0,15.3592,15.3652,14.7515,15.0077,83500.0
2007-10-24 09:40:00,25.23,25.47,24.64,25.12,215700.0,15.0315,15.1745,14.68,14.966,215700.0
2007-10-24 09:50:00,25.11,25.41,25.05,25.28,203700.0,14.9601,15.1388,14.9243,15.0613,203700.0
2007-10-24 10:00:00,25.26,25.3,25.06,25.12,143700.0,15.0494,15.0732,14.9303,14.966,143700.0
2007-10-24 10:10:00,25.12,25.21,25.09,25.18,64400.0,14.966,15.0196,14.9481,15.0018,64400.0
2007-10-24 10:20:00,25.18,25.33,25.11,25.31,74600.0,15.0018,15.0911,14.9601,15.0792,74600.0
2007-10-24 10:30:00,25.3,25.34,25.17,25.31,64900.0,15.0732,15.0971,14.9958,15.0792,64900.0
2007-10-24 10:40:00,25.3,25.58,25.13,25.45,99500.0,15.0732,15.2401,14.972,15.1626,99500.0
2007-10-24 10:50:00,25.45,25.59,25.2,25.45,62200.0,15.1626,15.246,15.0137,15.1626,62200.0
2007-10-24 11:00:00,25.45,25.51,25.39,25.45,57700.0,15.1626,15.1984,15.1269,15.1626,57700.0
2007-10-24 11:10:00,25.45,25.48,25.43,25.43,51600.0,15.1626,15.1805,15.1507,15.1507,51600.0
2007-10-24 11:20:00,25.43,25.68,25.42,25.67,21100.0,15.1507,15.2996,15.1447,15.2937,21100.0
2007-10-24 11:30:00,25.67,25.75,25.61,25.72,39200.0,15.2937,15.3414,15.2579,15.3235,39200.0
2007-10-24 11:40:00,25.73,25.93,25.7,25.88,47600.0,15.3294,15.4486,15.3116,15.4188,47600.0
2007-10-24 11:50:00,25.89,25.91,25.78,25.83,23300.0,15.4248,15.4367,15.3592,15.389,23300.0
2007-10-24 12:00:00,25.83,26.03,25.81,25.99,47800.0,15.389,15.5082,15.3771,15.4843,47800.0
2007-10-24 12:10:00,26.0,26.05,25.95,26.04,85300.0,15.4903,15.5201,15.4605,15.5141,85300.0
2007-10-24 12:20:00,26.04,26.04,25.99,26.03,35500.0,15.5141,15.5141,15.4843,15.5082,35500.0
2007-10-24 12:30:00,26.02,26.05,26.0,26.04,65900.0,15.5022,15.5201,15.4903,15.5141,65900.0
2007-10-24 12:40:00,26.04,26.12,26.0,26.01,37200.0,15.5141,15.5618,15.4903,15.4963,37200.0
2007-10-24 12:50:00,26.01,26.03,25.85,25.88,26500.0,15.4963,15.5082,15.4009,15.4188,26500.0
2007-10-24 13:00:00,25.88,25.96,25.88,25.93,18700.0,15.4188,15.4665,15.4188,15.4486,18700.0
2007-10-24 13:10:00,25.94,25.94,25.87,25.89,24000.0,15.4545,15.4545,15.4128,15.4248,24000.0
2007-10-24 13:20:00,25.89,25.94,25.89,25.94,22300.0,15.4248,15.4545,15.4248,15.4545,22300.0
2007-10-24 13:30:00,25.95,25.99,25.89,25.92,35000.0,15.4605,15.4843,15.4248,15.4426,35000.0
2007-10-24 13:40:00,25.92,25.95,25.81,25.91,37700.0,15.4426,15.4605,15.3771,15.4367,37700.0
2007-10-24 13:50:00,25.92,26.03,25.9,25.99,37600.0,15.4426,15.5082,15.4307,15.4843,37600.0
2007-10-24 14:00:00,26.0,26.0,25.84,25.85,34000.0,15.4903,15.4903,15.395,15.4009,34000.0
2007-10-24 14:10:00,25.85,25.92,25.84,25.84,32800.0,15.4009,15.4426,15.395,15.395,32800.0
2007-10-24 14:20:00,25.83,26.09,25.83,26.04,91700.0,15.389,15.5439,15.389,15.5141,91700.0
2007-10-24 14:30:00,26.04,26.07,25.95,25.99,54500.0,15.5141,15.532,15.4605,15.4843,54500.0
2007-10-24 14:40:00,25.97,26.0,25.91,25.94,23000.0,15.4724,15.4903,15.4367,15.4545,23000.0
2007-10-24 14:50:00,25.94,25.97,25.92,25.97,36300.0,15.4545,15.4724,15.4426,15.4724,36300.0
2007-10-24 15:00:00,25.98,26.05,25.94,26.01,69700.0,15.4784,15.5201,15.4545,15.4963,69700.0
2007-10-24 15:10:00,26.01,26.05,25.98,26.0,78500.0,15.4963,15.5201,15.4784,15.4903,78500.0
2007-10-24 15:20:00,26.01,26.04,25.98,26.04,28700.0,15.4963,15.5141,15.4784,15.5141,28700.0
2007-10-24 15:30:00,26.04,26.05,25.83,25.91,101400.0,15.5141,15.5201,15.389,15.4367,101400.0
2007-10-24 15:40:00,25.91,26.0,25.9,25.9,80400.0,15.4367,15.4903,15.4307,15.4307,80400.0
2007-10-24 15:50:00,25.9,26.0,25.9,25.96,98400.0,15.4307,15.4903,15.4307,15.4665,98400.0
2007-10-25 09:30:00,26.01,26.28,26.01,26.01,45800.0,15.4963,15.6571,15.4963,15.4963,45800.0
2007-10-25 09:40:00,26.01,26.2,26.0,26.02,68800.0,15.4963,15.6095,15.4903,15.5022,68800.0
2007-10-25 09:50:00,26.02,26.02,26.0,26.0,46100.0,15.5022,15.5022,15.4903,15.4903,46100.0
2007-10-25 10:00:00,26.01,26.04,25.99,25.99,44400.0,15.4963,15.5141,15.4843,15.4843,44400.0
2007-10-25 10:10:00,25.99,26.02,25.95,25.97,26300.0,15.4843,15.5022,15.4605,15.4724,26300.0
2007-10-25 10:20:00,25.97,25.99,25.95,25.95,18700.0,15.4724,15.4843,15.4605,15.4605,18700.0
2007-10-25 10:30:00,25.98,25.98,25.92,25.92,16100.0,15.4784,15.4784,15.4426,15.4426,16100.0
2007-10-25 10:40:00,25.92,25.92,25.88,25.89,25300.0,15.4426,15.4426,15.4188,15.4248,25300.0
2007-10-25 10:50:00,25.89,25.9,25.85,25.85,38200.0,15.4248,15.4307,15.4009,15.4009,38200.0
2007-10-25 11:00:00,25.85,25.86,25.78,25.8,42300.0,15.4009,15.4069,15.3592,15.3711,42300.0
2007-10-25 11:10:00,25.79,25.82,25.79,25.8,19600.0,15.3652,15.3831,15.3652,15.3711,19600.0
2007-10-25 11:20:00,25.8,25.82,25.78,25.78,15900.0,15.3711,15.3831,15.3592,15.3592,15900.0
2007-10-25 11:30:00,25.79,25.82,25.75,25.76,16700.0,15.3652,15.3831,15.3414,15.3473,16700.0
2007-10-25 11:40:00,25.75,25.76,25.64,25.66,20800.0,15.3414,15.3473,15.2758,15.2877,20800.0
2007-10-25 11:50:00,25.66,25.66,25.5,25.59,38900.0,15.2877,15.2877,15.1924,15.246,38900.0
2007-10-25 12:00:00,25.58,25.66,25.57,25.65,21500.0,15.2401,15.2877,15.2341,15.2818,21500.0
2007-10-25 12:10:00,25.67,25.68,25.6,25.6,17900.0,15.2937,15.2996,15.252,15.252,17900.0
2007-10-25 12:20:00,25.6,25.63,25.58,25.61,28300.0,15.252,15.2699,15.2401,15.2579,28300.0
2007-10-25 12:30:00,25.62,25.62,25.53,25.56,20500.0,15.2639,15.2639,15.2103,15.2282,20500.0
2007-10-25 12:40:00,25.57,25.63,25.57,25.61,21000.0,15.2341,15.2699,15.2341,15.2579,21000.0
2007-10-25 12:50:00,25.61,25.64,25.59,25.62,31300.0,15.2579,15.2758,15.246,15.2639,31300.0
2007-10-25 13:00:00,25.61,25.65,25.56,25.56,27900.0,15.2579,15.2818,15.2282,15.2282,27900.0
2007-10-25 13:10:00,25.57,25.6,25.53,25.53,36300.0,15.2341,15.252,15.2103,15.2103,36300.0
2007-10-25 13:20:00,25.53,25.59,25.53,25.57,41600.0,15.2103,15.246,15.2103,15.2341,41600.0
2007-10-25 13:30:00,25.56,25.65,25.56,25.64,29300.0,15.2282,15.2818,15.2282,15.2758,29300.0
2007-10-25 13:40:00,25.65,25.69,25.63,25.66,18300.0,15.2818,15.3056,15.2699,15.2877,18300.0
2007-10-25 13:50:00,25.66,25.67,25.57,25.57,21100.0,15.2877,15.2937,15.2341,15.2341,21100.0
2007-10-25 14:00:00,25.57,25.58,25.5,25.51,26300.0,15.2341,15.2401,15.1924,15.1984,26300.0
2007-10-25 14:10:00,25.51,25.56,25.51,25.54,16900.0,15.1984,15.2282,15.1984,15.2162,16900.0
2007-10-25 14:20:00,25.54,25.56,25.54,25.55,20000.0,15.2162,15.2282,15.2162,15.2222,20000.0
2007-10-25 14:30:00,25.56,25.59,25.5,25.57,37100.0,15.2282,15.246,15.1924,15.2341,37100.0
2007-10-25 14:40:00,25.55,25.58,25.5,25.52,33200.0,15.2222,15.2401,15.1924,15.2043,33200.0
2007-10-25 14:50:00,25.51,25.67,25.51,25.67,36800.0,15.1984,15.2937,15.1984,15.2937,36800.0
2007-10-25 15:00:00,25.67,25.71,25.61,25.62,42800.0,15.2937,15.3175,15.2579,15.2639,42800.0
2007-10-25 15:10:00,25.61,25.66,25.61,25.66,21800.0,15.2579,15.2877,15.2579,15.2877,21800.0
2007-10-25 15:20:00,25.67,25.68,25.61,25.65,25500.0,15.2937,15.2996,15.2579,15.2818,25500.0
2007-10-25 15:30:00,25.65,25.65,25.59,25.59,31100.0,15.2818,15.2818,15.246,15.246,31100.0
2007-10-25 15:40:00,25.59,25.71,25.59,25.64,42600.0,15.246,15.3175,15.246,15.2758,42600.0
2007-10-25 15:50:00,25.63,25.64,25.56,25.6,65800.0,15.2699,15.2758,15.2282,15.252,65800.0
2007-10-26 09:30:00,25.82,26.09,25.82,26.0,46900.0,15.3831,15.5439,15.3831,15.4903,46900.0
2007-10-26 09:40:00,26.01,26.06,25.94,25.99,36500.0,15.4963,15.526,15.4545,15.4843,36500.0
2007-10-26 09:50:00,25.99,25.99,25.7,25.7,30300.0,15.4843,15.4843,15.3116,15.3116,30300.0
2007-10-26 10:00:00,25.71,25.93,25.7,25.93,21500.0,15.3175,15.4486,15.3116,15.4486,21500.0
2007-10-26 10:10:00,25.93,26.02,25.91,25.97,19000.0,15.4486,15.5022,15.4367,15.4724,19000.0
2007-10-26 10:20:00,25.99,26.01,25.91,25.97,31500.0,15.4843,15.4963,15.4367,15.4724,31500.0
2007-10-26 10:30:00,25.96,26.01,25.92,25.96,26100.0,15.4665,15.4963,15.4426,15.4665,26100.0
2007-10-26 10:40:00,25.96,26.03,25.9,25.96,37200.0,15.4665,15.5082,15.4307,15.4665,37200.0
2007-10-26 10:50:00,25.97,25.98,25.92,25.97,22300.0,15.4724,15.4784,15.4426,15.4724,22300.0
2007-10-26 11:00:00,25.97,26.03,25.97,25.99,14800.0,15.4724,15.5082,15.4724,15.4843,14800.0
2007-10-26 11:10:00,26.0,26.0,25.95,25.95,13000.0,15.4903,15.4903,15.4605,15.4605,13000.0
2007-10-26 11:20:00,25.95,26.01,25.95,26.0,23800.0,15.4605,15.4963,15.4605,15.4903,23800.0
2007-10-26 11:30:00,25.99,26.02,25.98,26.0,18000.0,15.4843,15.5022,15.4784,15.4903,18000.0
2007-10-26 11:40:00,26.0,26.0,25.95,25.97,22800.0,15.4903,15.4903,15.4605,15.4724,22800.0
2007-10-26 11:50:00,25.97,25.98,25.96,25.97,19800.0,15.4724,15.4784,15.4665,15.4724,19800.0
2007-10-26 12:00:00,25.97,25.97,25.91,25.93,15900.0,15.4724,15.4724,15.4367,15.4486,15900.0
2007-10-26 12:10:00,25.93,26.0,25.93,25.96,18500.0,15.4486,15.4903,15.4486,15.4665,18500.0
2007-10-26 12:20:00,25.97,26.01,25.96,26.01,12700.0,15.4724,15.4963,15.4665,15.4963,12700.0
2007-10-26 12:30:00,26.01,26.05,26.0,26.05,13400.0,15.4963,15.5201,15.4903,15.5201,13400.0
2007-10-26 12:40:00,26.05,26.13,26.04,26.08,20900.0,15.5201,15.5677,15.5141,15.538,20900.0
2007-10-26 12:50:00,26.08,26.16,26.07,26.15,14100.0,15.538,15.5856,15.532,15.5797,14100.0
2007-10-26 13:00:00,26.15,26.17,26.11,26.16,21600.0,15.5797,15.5916,15.5558,15.5856,21600.0
2007-10-26 13:10:00,26.16,26.28,26.16,26.28,18000.0,15.5856,15.6571,15.5856,15.6571,18000.0
2007-10-26 13:20:00,26.28,26.31,26.28,26.3,18000.0,15.6571,15.675,15.6571,15.669,18000.0
2007-10-26 13:30:00,26.3,26.44,26.29,26.37,54800.0,15.669,15.7524,15.6631,15.7107,54800.0
2007-10-26 13:40:00,26.37,26.39,26.33,26.35,26600.0,15.7107,15.7227,15.6869,15.6988,26600.0
2007-10-26 13:50:00,26.35,26.41,26.3,26.34,45800.0,15.6988,15.7346,15.669,15.6929,45800.0
2007-10-26 14:00:00,26.37,26.57,26.37,26.56,33900.0,15.7107,15.8299,15.7107,15.8239,33900.0
2007-10-26 14:10:00,26.56,26.7,26.55,26.67,38900.0,15.8239,15.9073,15.818,15.8895,38900.0
2007-10-26 14:20:00,26.68,26.71,26.59,26.59,34700.0,15.8954,15.9133,15.8418,15.8418,34700.0
2007-10-26 14:30:00,26.59,26.59,26.52,26.53,15900.0,15.8418,15.8418,15.8001,15.8061,15900.0
2007-10-26 14:40:00,26.52,26.57,26.5,26.51,23600.0,15.8001,15.8299,15.7882,15.7941,23600.0
2007-10-26 14:50:00,26.51,26.51,26.47,26.48,26500.0,15.7941,15.7941,15.7703,15.7763,26500.0
2007-10-26 15:00:00,26.48,26.51,26.47,26.49,23000.0,15.7763,15.7941,15.7703,15.7822,23000.0
2007-10-26 15:10:00,26.48,26.49,26.45,26.47,24500.0,15.7763,15.7822,15.7584,15.7703,24500.0
2007-10-26 15:20:00,26.47,26.47,26.46,26.46,22700.0,15.7703,15.7703,15.7644,15.7644,22700.0
2007-10-26 15:30:00,26.46,26.5,26.43,26.44,59800.0,15.7644,15.7882,15.7465,15.7524,59800.0
2007-10-26 15:40:00,26.44,26.5,26.43,26.47,51100.0,15.7524,15.7882,15.7465,15.7703,51100.0
2007-10-26 15:50:00,26.47,26.48,26.43,26.43,62800.0,15.7703,15.7763,15.7465,15.7465,62800.0
2007-10-29 09:30:00,26.47,26.47,26.2,26.28,15900.0,15.7703,15.7703,15.6095,15.6571,15900.0
2007-10-29 09:40:00,26.28,26.34,26.17,26.33,20000.0,15.6571,15.6929,15.5916,15.6869,20000.0
2007-10-29 09:50:00,26.32,26.41,26.25,26.28,22700.0,15.6809,15.7346,15.6392,15.6571,22700.0
2007-10-29 10:00:00,26.26,26.27,26.15,26.15,21700.0,15.6452,15.6512,15.5797,15.5797,21700.0
2007-10-29 10:10:00,26.15,26.2,26.12,26.13,31900.0,15.5797,15.6095,15.5618,15.5677,31900.0
2007-10-29 10:20:00,26.1,26.16,26.09,26.15,34500.0,15.5499,15.5856,15.5439,15.5797,34500.0
2007-10-29 10:30:00,26.14,26.15,26.1,26.12,24400.0,15.5737,15.5797,15.5499,15.5618,24400.0
2007-10-29 10:40:00,26.13,26.15,26.12,26.15,19300.0,15.5677,15.5797,15.5618,15.5797,19300.0
2007-10-29 10:50:00,26.15,26.15,26.1,26.15,15900.0,15.5797,15.5797,15.5499,15.5797,15900.0
2007-10-29 11:00:00,26.14,26.21,26.12,26.19,14900.0,15.5737,15.6154,15.5618,15.6035,14900.0
2007-10-29 11:10:00,26.18,26.21,26.15,26.15,15800.0,15.5975,15.6154,15.5797,15.5797,15800.0
2007-10-29 11:20:00,26.14,26.16,26.07,26.09,21700.0,15.5737,15.5856,15.532,15.5439,21700.0
2007-10-29 11:30:00,26.09,26.1,26.08,26.1,16900.0,15.5439,15.5499,15.538,15.5499,16900.0
2007-10-29 11:40:00,26.09,26.1,26.08,26.08,21100.0,15.5439,15.5499,15.538,15.538,21100.0
2007-10-29 11:50:00,26.08,26.09,26.07,26.08,11900.0,15.538,15.5439,15.532,15.538,11900.0
2007-10-29 12:00:00,26.07,26.13,26.07,26.13,8900.0,15.532,15.5677,15.532,15.5677,8900.0
2007-10-29 12:10:00,26.12,26.2,26.12,26.19,13100.0,15.5618,15.6095,15.5618,15.6035,13100.0
2007-10-29 12:20:00,26.19,26.21,26.19,26.19,9400.0,15.6035,15.6154,15.6035,15.6035,9400.0
2007-10-29 12:30:00,26.2,26.2,26.12,26.12,21900.0,15.6095,15.6095,15.5618,15.5618,21900.0
2007-10-29 12:40:00,26.12,26.16,26.11,26.16,12200.0,15.5618,15.5856,15.5558,15.5856,12200.0
2007-10-29 12:50:00,26.15,26.18,26.14,26.16,12100.0,15.5797,15.5975,15.5737,15.5856,12100.0
2007-10-29 13:00:00,26.16,26.17,26.13,26.13,13100.0,15.5856,15.5916,15.5677,15.5677,13100.0
2007-10-29 13:10:00,26.13,26.15,26.13,26.13,12700.0,15.5677,15.5797,15.5677,15.5677,12700.0
2007-10-29 13:20:00,26.13,26.15,26.13,26.14,11700.0,15.5677,15.5797,15.5677,15.5737,11700.0
2007-10-29 13:30:00,26.14,26.2,26.14,26.18,16900.0,15.5737,15.6095,15.5737,15.5975,16900.0
2007-10-29 13:40:00,26.18,26.23,26.18,26.22,15700.0,15.5975,15.6273,15.5975,15.6214,15700.0
2007-10-29 13:50:00,26.23,26.31,26.23,26.31,18100.0,15.6273,15.675,15.6273,15.675,18100.0
2007-10-29 14:00:00,26.3,26.32,26.28,26.28,15800.0,15.669,15.6809,15.6571,15.6571,15800.0
2007-10-29 14:10:00,26.3,26.3,26.23,26.25,16600.0,15.669,15.669,15.6273,15.6392,16600.0
2007-10-29 14:20:00,26.24,26.25,26.2,26.21,10100.0,15.6333,15.6392,15.6095,15.6154,10100.0
2007-10-29 14:30:00,26.2,26.21,26.17,26.17,11300.0,15.6095,15.6154,15.5916,15.5916,11300.0
2007-10-29 14:40:00,26.18,26.18,26.14,26.15,13300.0,15.5975,15.5975,15.5737,15.5797,13300.0
2007-10-29 14:50:00,26.14,26.2,26.14,26.19,19000.0,15.5737,15.6095,15.5737,15.6035,19000.0
2007-10-29 15:00:00,26.19,26.21,26.19,26.2,22300.0,15.6035,15.6154,15.6035,15.6095,22300.0
2007-10-29 15:10:00,26.21,26.21,26.13,26.14,35900.0,15.6154,15.6154,15.5677,15.5737,35900.0
2007-10-29 15:20:00,26.14,26.18,26.14,26.17,20100.0,15.5737,15.5975,15.5737,15.5916,20100.0
2007-10-29 15:30:00,26.17,26.19,26.17,26.18,30500.0,15.5916,15.6035,15.5916,15.5975,30500.0
2007-10-29 15:40:00,26.18,26.19,26.14,26.16,27300.0,15.5975,15.6035,15.5737,15.5856,27300.0
2007-10-29 15:50:00,26.16,26.21,26.14,26.2,48300.0,15.5856,15.6154,15.5737,15.6095,48300.0
2007-10-30 09:30:00,26.19,26.38,26.18,26.38,17300.0,15.6035,15.7167,15.5975,15.7167,17300.0
2007-10-30 09:40:00,26.4,26.41,26.35,26.38,8800.0,15.7286,15.7346,15.6988,15.7167,8800.0
2007-10-30 09:50:00,26.34,26.36,26.25,26.25,15000.0,15.6929,15.7048,15.6392,15.6392,15000.0
2007-10-30 10:00:00,26.22,26.28,26.17,26.21,12600.0,15.6214,15.6571,15.5916,15.6154,12600.0
2007-10-30 10:10:00,26.21,26.24,26.2,26.2,6000.0,15.6154,15.6333,15.6095,15.6095,6000.0
2007-10-30 10:20:00,26.21,26.24,26.2,26.2,11900.0,15.6154,15.6333,15.6095,15.6095,11900.0
2007-10-30 10:30:00,26.21,26.23,26.2,26.2,8300.0,15.6154,15.6273,15.6095,15.6095,8300.0
2007-10-30 10:40:00,26.2,26.23,26.18,26.22,10200.0,15.6095,15.6273,15.5975,15.6214,10200.0
2007-10-30 10:50:00,26.21,26.25,26.2,26.25,10200.0,15.6154,15.6392,15.6095,15.6392,10200.0
2007-10-30 11:00:00,26.25,26.26,26.22,26.22,10300.0,15.6392,15.6452,15.6214,15.6214,10300.0
2007-10-30 11:10:00,26.22,26.23,26.22,26.23,5800.0,15.6214,15.6273,15.6214,15.6273,5800.0
2007-10-30 11:20:00,26.23,26.29,26.23,26.28,6900.0,15.6273,15.6631,15.6273,15.6571,6900.0
2007-10-30 11:30:00,26.28,26.32,26.28,26.31,9600.0,15.6571,15.6809,15.6571,15.675,9600.0
2007-10-30 11:40:00,26.31,26.35,26.31,26.35,6700.0,15.675,15.6988,15.675,15.6988,6700.0
2007-10-30 11:50:00,26.34,26.36,26.34,26.35,7900.0,15.6929,15.7048,15.6929,15.6988,7900.0
2007-10-30 12:00:00,26.36,26.4,26.35,26.4,13200.0,15.7048,15.7286,15.6988,15.7286,13200.0
2007-10-30 12:10:00,26.39,26.4,26.39,26.39,10200.0,15.7227,15.7286,15.7227,15.7227,10200.0
2007-10-30 12:20:00,26.39,26.45,26.39,26.44,11900.0,15.7227,15.7584,15.7227,15.7524,11900.0
2007-10-30 12:30:00,26.45,26.6,26.45,26.55,22400.0,15.7584,15.8478,15.7584,15.818,22400.0
2007-10-30 12:40:00,26.57,26.57,26.5,26.52,6700.0,15.8299,15.8299,15.7882,15.8001,6700.0
2007-10-30 12:50:00,26.5,26.54,26.5,26.52,7500.0,15.7882,15.812,15.7882,15.8001,7500.0
2007-10-30 13:00:00,26.53,26.53,26.5,26.52,6400.0,15.8061,15.8061,15.7882,15.8001,6400.0
2007-10-30 13:10:00,26.52,26.55,26.5,26.54,5300.0,15.8001,15.818,15.7882,15.812,5300.0
2007-10-30 13:20:00,26.51,26.59,26.5,26.54,11000.0,15.7941,15.8418,15.7882,15.812,11000.0
2007-10-30 13:30:00,26.53,26.59,26.53,26.59,10100.0,15.8061,15.8418,15.8061,15.8418,10100.0
2007-10-30 13:40:00,26.57,26.61,26.56,26.6,11700.0,15.8299,15.8537,15.8239,15.8478,11700.0
2007-10-30 13:50:00,26.6,26.65,26.6,26.61,14900.0,15.8478,15.8776,15.8478,15.8537,14900.0
2007-10-30 14:00:00,26.63,26.65,26.61,26.63,12800.0,15.8656,15.8776,15.8537,15.8656,12800.0
2007-10-30 14:10:00,26.63,26.66,26.61,26.63,16900.0,15.8656,15.8835,15.8537,15.8656,16900.0
2007-10-30 14:20:00,26.65,26.65,26.6,26.64,12300.0,15.8776,15.8776,15.8478,15.8716,12300.0
2007-10-30 14:30:00,26.64,26.71,26.62,26.71,17100.0,15.8716,15.9133,15.8597,15.9133,17100.0
2007-10-30 14:40:00,26.7,26.74,26.69,26.74,13200.0,15.9073,15.9312,15.9014,15.9312,13200.0
2007-10-30 14:50:00,26.74,26.75,26.71,26.73,13500.0,15.9312,15.9371,15.9133,15.9252,13500.0
2007-10-30 15:00:00,26.73,26.74,26.71,26.72,14100.0,15.9252,15.9312,15.9133,15.9193,14100.0
2007-10-30 15:10:00,26.72,26.78,26.7,26.75,24500.0,15.9193,15.955,15.9073,15.9371,24500.0
2007-10-30 15:20:00,26.75,26.8,26.69,26.69,40900.0,15.9371,15.9669,15.9014,15.9014,40900.0
2007-10-30 15:30:00,26.69,26.76,26.66,26.7,41200.0,15.9014,15.9431,15.8835,15.9073,41200.0
2007-10-30 15:40:00,26.72,26.83,26.7,26.81,62500.0,15.9193,15.9848,15.9073,15.9729,62500.0
2007-10-30 15:50:00,26.8,26.85,26.62,26.65,73700.0,15.9669,15.9967,15.8597,15.8776,73700.0
2007-10-31 09:30:00,26.74,26.94,26.56,26.56,8400.0,15.9312,16.0503,15.8239,15.8239,8400.0
2007-10-31 09:40:00,26.57,26.57,26.52,26.52,10600.0,15.8299,15.8299,15.8001,15.8001,10600.0
2007-10-31 09:50:00,26.52,26.52,26.43,26.5,11000.0,15.8001,15.8001,15.7465,15.7882,11000.0
2007-10-31 10:00:00,26.49,26.52,26.45,26.46,12400.0,15.7822,15.8001,15.7584,15.7644,12400.0
2007-10-31 10:10:00,26.49,26.55,26.49,26.54,12700.0,15.7822,15.818,15.7822,15.812,12700.0
2007-10-31 10:20:00,26.54,26.64,26.52,26.62,10900.0,15.812,15.8716,15.8001,15.8597,10900.0
2007-10-31 10:30:00,26.61,26.62,26.52,26.54,32800.0,15.8537,15.8597,15.8001,15.812,32800.0
2007-10-31 10:40:00,26.55,26.61,26.53,26.53,19200.0,15.818,15.8537,15.8061,15.8061,19200.0
2007-10-31 10:50:00,26.54,26.6,26.54,26.56,14600.0,15.812,15.8478,15.812,15.8239,14600.0
2007-10-31 11:00:00,26.56,26.63,26.56,26.6,16700.0,15.8239,15.8656,15.8239,15.8478,16700.0
2007-10-31 11:10:00,26.6,26.61,26.54,26.56,14100.0,15.8478,15.8537,15.812,15.8239,14100.0
2007-10-31 11:20:00,26.57,26.63,26.56,26.59,10900.0,15.8299,15.8656,15.8239,15.8418,10900.0
2007-10-31 11:30:00,26.59,26.61,26.57,26.61,19300.0,15.8418,15.8537,15.8299,15.8537,19300.0
2007-10-31 11:40:00,26.6,26.64,26.6,26.63,11200.0,15.8478,15.8716,15.8478,15.8656,11200.0
2007-10-31 11:50:00,26.63,26.65,26.62,26.64,7600.0,15.8656,15.8776,15.8597,15.8716,7600.0
2007-10-31 12:00:00,26.65,26.67,26.63,26.66,12300.0,15.8776,15.8895,15.8656,15.8835,12300.0
2007-10-31 12:10:00,26.65,26.66,26.51,26.61,26200.0,15.8776,15.8835,15.7941,15.8537,26200.0
2007-10-31 12:20:00,26.62,26.66,26.62,26.62,8700.0,15.8597,15.8835,15.8597,15.8597,8700.0
2007-10-31 12:30:00,26.61,26.64,26.61,26.62,8400.0,15.8537,15.8716,15.8537,15.8597,8400.0
2007-10-31 12:40:00,26.64,26.66,26.62,26.64,7600.0,15.8716,15.8835,15.8597,15.8716,7600.0
2007-10-31 12:50:00,26.64,26.66,26.64,26.66,7800.0,15.8716,15.8835,15.8716,15.8835,7800.0
2007-10-31 13:00:00,26.65,26.71,26.65,26.69,8700.0,15.8776,15.9133,15.8776,15.9014,8700.0
2007-10-31 13:10:00,26.7,26.72,26.69,26.7,8800.0,15.9073,15.9193,15.9014,15.9073,8800.0
2007-10-31 13:20:00,26.7,26.74,26.7,26.73,13200.0,15.9073,15.9312,15.9073,15.9252,13200.0
2007-10-31 13:30:00,26.72,26.72,26.62,26.63,16900.0,15.9193,15.9193,15.8597,15.8656,16900.0
2007-10-31 13:40:00,26.64,26.65,26.61,26.61,19700.0,15.8716,15.8776,15.8537,15.8537,19700.0
2007-10-31 13:50:00,26.61,26.62,26.53,26.61,17700.0,15.8537,15.8597,15.8061,15.8537,17700.0
2007-10-31 14:00:00,26.62,26.67,26.57,26.57,17700.0,15.8597,15.8895,15.8299,15.8299,17700.0
2007-10-31 14:10:00,26.56,26.59,26.3,26.56,37200.0,15.8239,15.8418,15.669,15.8239,37200.0
2007-10-31 14:20:00,26.58,26.63,26.4,26.5,74600.0,15.8358,15.8656,15.7286,15.7882,74600.0
2007-10-31 14:30:00,26.49,26.6,26.47,26.5,35500.0,15.7822,15.8478,15.7703,15.7882,35500.0
2007-10-31 14:40:00,26.5,26.64,26.5,26.57,28000.0,15.7882,15.8716,15.7882,15.8299,28000.0
2007-10-31 14:50:00,26.59,26.73,26.54,26.67,22100.0,15.8418,15.9252,15.812,15.8895,22100.0
2007-10-31 15:00:00,26.68,26.72,26.53,26.56,18400.0,15.8954,15.9193,15.8061,15.8239,18400.0
2007-10-31 15:10:00,26.57,26.6,26.5,26.5,19600.0,15.8299,15.8478,15.7882,15.7882,19600.0
2007-10-31 15:20:00,26.51,26.55,26.5,26.52,48000.0,15.7941,15.818,15.7882,15.8001,48000.0
2007-10-31 15:30:00,26.52,26.57,26.5,26.53,20400.0,15.8001,15.8299,15.7882,15.8061,20400.0
2007-10-31 15:40:00,26.53,26.58,26.5,26.5,40300.0,15.8061,15.8358,15.7882,15.7882,40300.0
2007-10-31 15:50:00,26.5,26.59,26.5,26.59,59400.0,15.7882,15.8418,15.7882,15.8418,59400.0
2007-11-01 09:30:00,26.36,26.36,26.12,26.14,16900.0,15.7048,15.7048,15.5618,15.5737,16900.0
2007-11-01 09:40:00,26.15,26.21,26.08,26.2,22700.0,15.5797,15.6154,15.538,15.6095,22700.0
2007-11-01 09:50:00,26.18,26.29,26.17,26.22,23100.0,15.5975,15.6631,15.5916,15.6214,23100.0
2007-11-01 10:00:00,26.2,26.26,26.2,26.21,25400.0,15.6095,15.6452,15.6095,15.6154,25400.0
2007-11-01 10:10:00,26.22,26.3,26.2,26.3,21700.0,15.6214,15.669,15.6095,15.669,21700.0
2007-11-01 10:20:00,26.31,26.41,26.31,26.39,18400.0,15.675,15.7346,15.675,15.7227,18400.0
2007-11-01 10:30:00,26.39,26.44,26.34,26.44,22300.0,15.7227,15.7524,15.6929,15.7524,22300.0
2007-11-01 10:40:00,26.44,26.48,26.39,26.45,15000.0,15.7524,15.7763,15.7227,15.7584,15000.0
2007-11-01 10:50:00,26.43,26.51,26.43,26.48,17300.0,15.7465,15.7941,15.7465,15.7763,17300.0
2007-11-01 11:00:00,26.47,26.57,26.47,26.55,17400.0,15.7703,15.8299,15.7703,15.818,17400.0
2007-11-01 11:10:00,26.55,26.63,26.55,26.62,18900.0,15.818,15.8656,15.818,15.8597,18900.0
2007-11-01 11:20:00,26.63,26.71,26.62,26.68,26600.0,15.8656,15.9133,15.8597,15.8954,26600.0
2007-11-01 11:30:00,26.67,26.68,26.59,26.65,10300.0,15.8895,15.8954,15.8418,15.8776,10300.0
2007-11-01 11:40:00,26.65,26.68,26.59,26.66,24000.0,15.8776,15.8954,15.8418,15.8835,24000.0
2007-11-01 11:50:00,26.66,26.68,26.56,26.62,25000.0,15.8835,15.8954,15.8239,15.8597,25000.0
2007-11-01 12:00:00,26.63,26.72,26.63,26.69,25800.0,15.8656,15.9193,15.8656,15.9014,25800.0
2007-11-01 12:10:00,26.71,26.81,26.7,26.81,19400.0,15.9133,15.9729,15.9073,15.9729,19400.0
2007-11-01 12:20:00,26.8,26.85,26.76,26.76,15800.0,15.9669,15.9967,15.9431,15.9431,15800.0
2007-11-01 12:30:00,26.76,26.81,26.76,26.79,18800.0,15.9431,15.9729,15.9431,15.961,18800.0
2007-11-01 12:40:00,26.79,26.84,26.76,26.79,14000.0,15.961,15.9908,15.9431,15.961,14000.0
2007-11-01 12:50:00,26.76,26.83,26.75,26.79,8700.0,15.9431,15.9848,15.9371,15.961,8700.0
2007-11-01 13:00:00,26.8,26.9,26.79,26.88,23800.0,15.9669,16.0265,15.961,16.0146,23800.0
2007-11-01 13:10:00,26.88,26.96,26.88,26.96,18000.0,16.0146,16.0622,16.0146,16.0622,18000.0
2007-11-01 13:20:00,26.95,27.02,26.95,26.99,31900.0,16.0563,16.098,16.0563,16.0801,31900.0
2007-11-01 13:30:00,26.99,27.06,26.98,27.04,29300.0,16.0801,16.1218,16.0742,16.1099,29300.0
2007-11-01 13:40:00,27.02,27.09,27.0,27.03,16300.0,16.098,16.1397,16.0861,16.104,16300.0
2007-11-01 13:50:00,27.04,27.1,26.96,27.0,17600.0,16.1099,16.1457,16.0622,16.0861,17600.0
2007-11-01 14:00:00,27.0,27.11,26.99,27.03,17400.0,16.0861,16.1516,16.0801,16.104,17400.0
2007-11-01 14:10:00,27.05,27.07,27.0,27.02,17400.0,16.1159,16.1278,16.0861,16.098,17400.0
2007-11-01 14:20:00,27.01,27.04,26.92,26.92,29400.0,16.092,16.1099,16.0384,16.0384,29400.0
2007-11-01 14:30:00,26.92,27.0,26.92,26.97,27700.0,16.0384,16.0861,16.0384,16.0682,27700.0
2007-11-01 14:40:00,26.97,26.99,26.9,26.94,24700.0,16.0682,16.0801,16.0265,16.0503,24700.0
2007-11-01 14:50:00,26.95,27.01,26.94,26.98,15100.0,16.0563,16.092,16.0503,16.0742,15100.0
2007-11-01 15:00:00,26.97,26.97,26.91,26.94,16800.0,16.0682,16.0682,16.0325,16.0503,16800.0
2007-11-01 15:10:00,26.93,26.95,26.88,26.93,44200.0,16.0444,16.0563,16.0146,16.0444,44200.0
2007-11-01 15:20:00,26.93,26.93,26.79,26.8,41000.0,16.0444,16.0444,15.961,15.9669,41000.0
2007-11-01 15:30:00,26.8,26.83,26.73,26.75,47700.0,15.9669,15.9848,15.9252,15.9371,47700.0
2007-11-01 15:40:00,26.75,26.84,26.74,26.8,30000.0,15.9371,15.9908,15.9312,15.9669,30000.0
2007-11-01 15:50:00,26.81,26.83,26.66,26.67,45300.0,15.9729,15.9848,15.8835,15.8895,45300.0
2007-11-02 09:30:00,26.64,26.64,26.5,26.51,19800.0,15.8716,15.8716,15.7882,15.7941,19800.0
2007-11-02 09:40:00,26.51,26.66,26.51,26.52,21300.0,15.7941,15.8835,15.7941,15.8001,21300.0
2007-11-02 09:50:00,26.51,26.51,26.31,26.33,25900.0,15.7941,15.7941,15.675,15.6869,25900.0
2007-11-02 10:00:00,26.35,26.48,26.31,26.46,26500.0,15.6988,15.7763,15.675,15.7644,26500.0
2007-11-02 10:10:00,26.48,26.5,26.33,26.36,36800.0,15.7763,15.7882,15.6869,15.7048,36800.0
2007-11-02 10:20:00,26.35,26.53,26.32,26.52,28700.0,15.6988,15.8061,15.6809,15.8001,28700.0
2007-11-02 10:30:00,26.49,26.5,26.4,26.4,14700.0,15.7822,15.7882,15.7286,15.7286,14700.0
2007-11-02 10:40:00,26.4,26.4,26.31,26.31,24400.0,15.7286,15.7286,15.675,15.675,24400.0
2007-11-02 10:50:00,26.3,26.41,26.3,26.38,13700.0,15.669,15.7346,15.669,15.7167,13700.0
2007-11-02 11:00:00,26.38,26.4,26.35,26.35,8400.0,15.7167,15.7286,15.6988,15.6988,8400.0
2007-11-02 11:10:00,26.37,26.41,26.37,26.4,14000.0,15.7107,15.7346,15.7107,15.7286,14000.0
2007-11-02 11:20:00,26.4,26.4,26.31,26.32,20900.0,15.7286,15.7286,15.675,15.6809,20900.0
2007-11-02 11:30:00,26.33,26.36,26.25,26.28,14400.0,15.6869,15.7048,15.6392,15.6571,14400.0
2007-11-02 11:40:00,26.28,26.35,26.25,26.27,17100.0,15.6571,15.6988,15.6392,15.6512,17100.0
2007-11-02 11:50:00,26.26,26.4,26.25,26.3,25500.0,15.6452,15.7286,15.6392,15.669,25500.0
2007-11-02 12:00:00,26.3,26.34,26.26,26.26,23000.0,15.669,15.6929,15.6452,15.6452,23000.0
2007-11-02 12:10:00,26.26,26.35,26.25,26.26,15700.0,15.6452,15.6988,15.6392,15.6452,15700.0
2007-11-02 12:20:00,26.26,26.33,26.25,26.31,16300.0,15.6452,15.6869,15.6392,15.675,16300.0
2007-11-02 12:30:00,26.3,26.38,26.25,26.35,14700.0,15.669,15.7167,15.6392,15.6988,14700.0
2007-11-02 12:40:00,26.35,26.43,26.34,26.4,15700.0,15.6988,15.7465,15.6929,15.7286,15700.0
2007-11-02 12:50:00,26.39,26.42,26.35,26.42,14000.0,15.7227,15.7405,15.6988,15.7405,14000.0
2007-11-02 13:00:00,26.45,26.5,26.4,26.4,17500.0,15.7584,15.7882,15.7286,15.7286,17500.0
2007-11-02 13:10:00,26.4,26.44,26.35,26.42,12300.0,15.7286,15.7524,15.6988,15.7405,12300.0
2007-11-02 13:20:00,26.42,26.42,26.35,26.41,18500.0,15.7405,15.7405,15.6988,15.7346,18500.0
2007-11-02 13:30:00,26.4,26.41,26.35,26.37,8900.0,15.7286,15.7346,15.6988,15.7107,8900.0
2007-11-02 13:40:00,26.36,26.37,26.28,26.35,20100.0,15.7048,15.7107,15.6571,15.6988,20100.0
2007-11-02 13:50:00,26.37,26.4,26.33,26.35,10800.0,15.7107,15.7286,15.6869,15.6988,10800.0
2007-11-02 14:00:00,26.36,26.39,26.3,26.32,27800.0,15.7048,15.7227,15.669,15.6809,27800.0
2007-11-02 14:10:00,26.33,26.35,26.25,26.25,23400.0,15.6869,15.6988,15.6392,15.6392,23400.0
2007-11-02 14:20:00,26.25,26.32,26.25,26.29,16200.0,15.6392,15.6809,15.6392,15.6631,16200.0
2007-11-02 14:30:00,26.31,26.31,26.24,26.24,13100.0,15.675,15.675,15.6333,15.6333,13100.0
2007-11-02 14:40:00,26.24,26.25,26.2,26.2,20200.0,15.6333,15.6392,15.6095,15.6095,20200.0
2007-11-02 14:50:00,26.2,26.21,26.12,26.13,20100.0,15.6095,15.6154,15.5618,15.5677,20100.0
2007-11-02 15:00:00,26.12,26.14,26.1,26.14,22100.0,15.5618,15.5737,15.5499,15.5737,22100.0
2007-11-02 15:10:00,26.14,26.18,26.1,26.17,24600.0,15.5737,15.5975,15.5499,15.5916,24600.0
2007-11-02 15:20:00,26.18,26.29,26.18,26.23,26900.0,15.5975,15.6631,15.5975,15.6273,26900.0
2007-11-02 15:30:00,26.23,26.32,26.23,26.29,28400.0,15.6273,15.6809,15.6273,15.6631,28400.0
2007-11-02 15:40:00,26.28,26.44,26.28,26.41,39700.0,15.6571,15.7524,15.6571,15.7346,39700.0
2007-11-02 15:50:00,26.4,26.49,26.4,26.45,36200.0,15.7286,15.7822,15.7286,15.7584,36200.0
2007-11-05 09:30:00,26.04,26.12,26.02,26.12,18400.0,15.5141,15.5618,15.5022,15.5618,18400.0
2007-11-05 09:40:00,26.11,26.33,26.11,26.33,14300.0,15.5558,15.6869,15.5558,15.6869,14300.0
2007-11-05 09:50:00,26.3,26.34,26.2,26.34,26900.0,15.669,15.6929,15.6095,15.6929,26900.0
2007-11-05 10:00:00,26.35,26.55,26.35,26.37,20900.0,15.6988,15.818,15.6988,15.7107,20900.0
2007-11-05 10:10:00,26.35,26.41,26.31,26.32,14500.0,15.6988,15.7346,15.675,15.6809,14500.0
2007-11-05 10:20:00,26.31,26.46,26.31,26.4,15000.0,15.675,15.7644,15.675,15.7286,15000.0
2007-11-05 10:30:00,26.41,26.47,26.39,26.42,12700.0,15.7346,15.7703,15.7227,15.7405,12700.0
2007-11-05 10:40:00,26.42,26.47,26.39,26.46,9500.0,15.7405,15.7703,15.7227,15.7644,9500.0
2007-11-05 10:50:00,26.46,26.46,26.4,26.42,10300.0,15.7644,15.7644,15.7286,15.7405,10300.0
2007-11-05 11:00:00,26.42,26.44,26.4,26.4,7600.0,15.7405,15.7524,15.7286,15.7286,7600.0
2007-11-05 11:10:00,26.4,26.4,26.35,26.37,11000.0,15.7286,15.7286,15.6988,15.7107,11000.0
2007-11-05 11:20:00,26.35,26.38,26.31,26.31,14600.0,15.6988,15.7167,15.675,15.675,14600.0
2007-11-05 11:30:00,26.31,26.33,26.3,26.33,10500.0,15.675,15.6869,15.669,15.6869,10500.0
2007-11-05 11:40:00,26.32,26.36,26.32,26.35,15100.0,15.6809,15.7048,15.6809,15.6988,15100.0
2007-11-05 11:50:00,26.35,26.35,26.3,26.3,10500.0,15.6988,15.6988,15.669,15.669,10500.0
2007-11-05 12:00:00,26.3,26.31,26.27,26.28,16900.0,15.669,15.675,15.6512,15.6571,16900.0
2007-11-05 12:10:00,26.28,26.32,26.27,26.32,17900.0,15.6571,15.6809,15.6512,15.6809,17900.0
2007-11-05 12:20:00,26.31,26.38,26.3,26.37,26700.0,15.675,15.7167,15.669,15.7107,26700.0
2007-11-05 12:30:00,26.36,26.43,26.35,26.42,13800.0,15.7048,15.7465,15.6988,15.7405,13800.0
2007-11-05 12:40:00,26.41,26.41,26.35,26.37,6200.0,15.7346,15.7346,15.6988,15.7107,6200.0
2007-11-05 12:50:00,26.37,26.38,26.33,26.35,10000.0,15.7107,15.7167,15.6869,15.6988,10000.0
2007-11-05 13:00:00,26.35,26.37,26.35,26.35,11400.0,15.6988,15.7107,15.6988,15.6988,11400.0
2007-11-05 13:10:00,26.35,26.37,26.3,26.33,17300.0,15.6988,15.7107,15.669,15.6869,17300.0
2007-11-05 13:20:00,26.33,26.34,26.31,26.33,9100.0,15.6869,15.6929,15.675,15.6869,9100.0
2007-11-05 13:30:00,26.33,26.34,26.3,26.33,10000.0,15.6869,15.6929,15.669,15.6869,10000.0
2007-11-05 13:40:00,26.33,26.34,26.25,26.26,13500.0,15.6869,15.6929,15.6392,15.6452,13500.0
2007-11-05 13:50:00,26.25,26.26,26.21,26.25,19100.0,15.6392,15.6452,15.6154,15.6392,19100.0
2007-11-05 14:00:00,26.24,26.29,26.24,26.26,21400.0,15.6333,15.6631,15.6333,15.6452,21400.0
2007-11-05 14:10:00,26.25,26.32,26.25,26.3,19000.0,15.6392,15.6809,15.6392,15.669,19000.0
2007-11-05 14:20:00,26.28,26.29,26.25,26.28,16200.0,15.6571,15.6631,15.6392,15.6571,16200.0
2007-11-05 14:30:00,26.29,26.29,26.17,26.21,19000.0,15.6631,15.6631,15.5916,15.6154,19000.0
2007-11-05 14:40:00,26.2,26.21,26.16,26.18,18400.0,15.6095,15.6154,15.5856,15.5975,18400.0
2007-11-05 14:50:00,26.18,26.26,26.18,26.2,21400.0,15.5975,15.6452,15.5975,15.6095,21400.0
2007-11-05 15:00:00,26.21,26.43,26.2,26.34,19100.0,15.6154,15.7465,15.6095,15.6929,19100.0
2007-11-05 15:10:00,26.33,26.4,26.3,26.31,26500.0,15.6869,15.7286,15.669,15.675,26500.0
2007-11-05 15:20:00,26.31,26.49,26.31,26.41,30800.0,15.675,15.7822,15.675,15.7346,30800.0
2007-11-05 15:30:00,26.41,26.43,26.38,26.4,23400.0,15.7346,15.7465,15.7167,15.7286,23400.0
2007-11-05 15:40:00,26.41,26.41,26.27,26.29,28100.0,15.7346,15.7346,15.6512,15.6631,28100.0
2007-11-05 15:50:00,26.29,26.32,26.25,26.26,35400.0,15.6631,15.6809,15.6392,15.6452,35400.0
2007-11-06 09:30:00,26.32,26.49,26.19,26.41,21200.0,15.6809,15.7822,15.6035,15.7346,21200.0
2007-11-06 09:40:00,26.38,26.47,26.27,26.47,19700.0,15.7167,15.7703,15.6512,15.7703,19700.0
2007-11-06 09:50:00,26.46,26.46,26.35,26.36,9500.0,15.7644,15.7644,15.6988,15.7048,9500.0
2007-11-06 10:00:00,26.36,26.39,26.3,26.35,20500.0,15.7048,15.7227,15.669,15.6988,20500.0
2007-11-06 10:10:00,26.34,26.39,26.3,26.35,21700.0,15.6929,15.7227,15.669,15.6988,21700.0
2007-11-06 10:20:00,26.35,26.36,26.3,26.31,14600.0,15.6988,15.7048,15.669,15.675,14600.0
2007-11-06 10:30:00,26.31,26.31,26.25,26.28,18200.0,15.675,15.675,15.6392,15.6571,18200.0
2007-11-06 10:40:00,26.29,26.3,26.22,26.22,12100.0,15.6631,15.669,15.6214,15.6214,12100.0
2007-11-06 10:50:00,26.23,26.33,26.2,26.33,17800.0,15.6273,15.6869,15.6095,15.6869,17800.0
2007-11-06 11:00:00,26.32,26.38,26.31,26.38,9600.0,15.6809,15.7167,15.675,15.7167,9600.0
2007-11-06 11:10:00,26.38,26.41,26.35,26.4,7600.0,15.7167,15.7346,15.6988,15.7286,7600.0
2007-11-06 11:20:00,26.41,26.41,26.34,26.35,6000.0,15.7346,15.7346,15.6929,15.6988,6000.0
2007-11-06 11:30:00,26.35,26.41,26.35,26.41,9600.0,15.6988,15.7346,15.6988,15.7346,9600.0
2007-11-06 11:40:00,26.41,26.42,26.4,26.41,13200.0,15.7346,15.7405,15.7286,15.7346,13200.0
2007-11-06 11:50:00,26.42,26.55,26.41,26.5,22800.0,15.7405,15.818,15.7346,15.7882,22800.0
2007-11-06 12:00:00,26.5,26.5,26.45,26.45,13500.0,15.7882,15.7882,15.7584,15.7584,13500.0
2007-11-06 12:10:00,26.45,26.52,26.45,26.52,17900.0,15.7584,15.8001,15.7584,15.8001,17900.0
2007-11-06 12:20:00,26.52,26.54,26.52,26.53,16100.0,15.8001,15.812,15.8001,15.8061,16100.0
2007-11-06 12:30:00,26.53,26.54,26.42,26.44,20200.0,15.8061,15.812,15.7405,15.7524,20200.0
2007-11-06 12:40:00,26.45,26.49,26.44,26.47,8100.0,15.7584,15.7822,15.7524,15.7703,8100.0
2007-11-06 12:50:00,26.47,26.5,26.46,26.49,17500.0,15.7703,15.7882,15.7644,15.7822,17500.0
2007-11-06 13:00:00,26.49,26.54,26.49,26.52,20400.0,15.7822,15.812,15.7822,15.8001,20400.0
2007-11-06 13:10:00,26.52,26.53,26.44,26.47,17900.0,15.8001,15.8061,15.7524,15.7703,17900.0
2007-11-06 13:20:00,26.47,26.5,26.46,26.5,13800.0,15.7703,15.7882,15.7644,15.7882,13800.0
2007-11-06 13:30:00,26.48,26.55,26.48,26.54,20600.0,15.7763,15.818,15.7763,15.812,20600.0
2007-11-06 13:40:00,26.55,26.56,26.51,26.56,29300.0,15.818,15.8239,15.7941,15.8239,29300.0
2007-11-06 13:50:00,26.55,26.59,26.51,26.51,33300.0,15.818,15.8418,15.7941,15.7941,33300.0
2007-11-06 14:00:00,26.51,26.51,26.46,26.47,12300.0,15.7941,15.7941,15.7644,15.7703,12300.0
2007-11-06 14:10:00,26.46,26.52,26.46,26.51,16600.0,15.7644,15.8001,15.7644,15.7941,16600.0
2007-11-06 14:20:00,26.51,26.52,26.47,26.52,22900.0,15.7941,15.8001,15.7703,15.8001,22900.0
2007-11-06 14:30:00,26.51,26.56,26.51,26.55,24700.0,15.7941,15.8239,15.7941,15.818,24700.0
2007-11-06 14:40:00,26.55,26.58,26.54,26.55,23500.0,15.818,15.8358,15.812,15.818,23500.0
2007-11-06 14:50:00,26.56,26.58,26.55,26.56,42400.0,15.8239,15.8358,15.818,15.8239,42400.0
2007-11-06 15:00:00,26.56,26.58,26.55,26.55,16300.0,15.8239,15.8358,15.818,15.818,16300.0
2007-11-06 15:10:00,26.56,26.6,26.55,26.6,30200.0,15.8239,15.8478,15.818,15.8478,30200.0
2007-11-06 15:20:00,26.6,26.76,26.6,26.74,36000.0,15.8478,15.9431,15.8478,15.9312,36000.0
2007-11-06 15:30:00,26.75,26.75,26.69,26.69,49200.0,15.9371,15.9371,15.9014,15.9014,49200.0
2007-11-06 15:40:00,26.69,26.73,26.67,26.67,32200.0,15.9014,15.9252,15.8895,15.8895,32200.0
2007-11-06 15:50:00,26.67,26.7,26.66,26.67,36200.0,15.8895,15.9073,15.8835,15.8895,36200.0
2007-11-07 09:30:00,26.23,26.42,26.23,26.39,6000.0,15.6273,15.7405,15.6273,15.7227,6000.0
2007-11-07 09:40:00,26.39,26.48,26.38,26.39,25700.0,15.7227,15.7763,15.7167,15.7227,25700.0
2007-11-07 09:50:00,26.43,26.47,26.35,26.36,19300.0,15.7465,15.7703,15.6988,15.7048,19300.0
2007-11-07 10:00:00,26.36,26.41,26.33,26.35,20300.0,15.7048,15.7346,15.6869,15.6988,20300.0
2007-11-07 10:10:00,26.35,26.36,26.28,26.28,15300.0,15.6988,15.7048,15.6571,15.6571,15300.0
2007-11-07 10:20:00,26.29,26.29,26.17,26.19,22300.0,15.6631,15.6631,15.5916,15.6035,22300.0
2007-11-07 10:30:00,26.19,26.19,26.13,26.13,20500.0,15.6035,15.6035,15.5677,15.5677,20500.0
2007-11-07 10:40:00,26.13,26.2,26.13,26.16,14500.0,15.5677,15.6095,15.5677,15.5856,14500.0
2007-11-07 10:50:00,26.15,26.22,26.15,26.18,17100.0,15.5797,15.6214,15.5797,15.5975,17100.0
2007-11-07 11:00:00,26.17,26.23,26.12,26.23,15700.0,15.5916,15.6273,15.5618,15.6273,15700.0
2007-11-07 11:10:00,26.23,26.26,26.2,26.26,13500.0,15.6273,15.6452,15.6095,15.6452,13500.0
2007-11-07 11:20:00,26.26,26.29,26.23,26.28,14100.0,15.6452,15.6631,15.6273,15.6571,14100.0
2007-11-07 11:30:00,26.3,26.34,26.29,26.31,15800.0,15.669,15.6929,15.6631,15.675,15800.0
2007-11-07 11:40:00,26.31,26.31,26.28,26.3,10200.0,15.675,15.675,15.6571,15.669,10200.0
2007-11-07 11:50:00,26.3,26.34,26.3,26.33,7800.0,15.669,15.6929,15.669,15.6869,7800.0
2007-11-07 12:00:00,26.35,26.36,26.29,26.31,20200.0,15.6988,15.7048,15.6631,15.675,20200.0
2007-11-07 12:10:00,26.31,26.31,26.28,26.29,13000.0,15.675,15.675,15.6571,15.6631,13000.0
2007-11-07 12:20:00,26.3,26.4,26.29,26.4,14400.0,15.669,15.7286,15.6631,15.7286,14400.0
2007-11-07 12:30:00,26.39,26.42,26.36,26.4,17200.0,15.7227,15.7405,15.7048,15.7286,17200.0
2007-11-07 12:40:00,26.4,26.4,26.33,26.33,11700.0,15.7286,15.7286,15.6869,15.6869,11700.0
2007-11-07 12:50:00,26.33,26.37,26.3,26.34,17300.0,15.6869,15.7107,15.669,15.6929,17300.0
2007-11-07 13:00:00,26.34,26.35,26.29,26.35,13600.0,15.6929,15.6988,15.6631,15.6988,13600.0
2007-11-07 13:10:00,26.35,26.37,26.26,26.31,40800.0,15.6988,15.7107,15.6452,15.675,40800.0
2007-11-07 13:20:00,26.32,26.38,26.23,26.36,30800.0,15.6809,15.7167,15.6273,15.7048,30800.0
2007-11-07 13:30:00,26.37,26.41,26.3,26.33,19000.0,15.7107,15.7346,15.669,15.6869,19000.0
2007-11-07 13:40:00,26.33,26.41,26.33,26.41,13800.0,15.6869,15.7346,15.6869,15.7346,13800.0
2007-11-07 13:50:00,26.42,26.43,26.38,26.42,9900.0,15.7405,15.7465,15.7167,15.7405,9900.0
2007-11-07 14:00:00,26.41,26.43,26.36,26.4,19100.0,15.7346,15.7465,15.7048,15.7286,19100.0
2007-11-07 14:10:00,26.4,26.48,26.4,26.47,18400.0,15.7286,15.7763,15.7286,15.7703,18400.0
2007-11-07 14:20:00,26.48,26.55,26.4,26.54,19400.0,15.7763,15.818,15.7286,15.812,19400.0
2007-11-07 14:30:00,26.52,26.57,26.49,26.56,27800.0,15.8001,15.8299,15.7822,15.8239,27800.0
2007-11-07 14:40:00,26.55,26.61,26.54,26.56,24900.0,15.818,15.8537,15.812,15.8239,24900.0
2007-11-07 14:50:00,26.58,26.58,26.41,26.46,19600.0,15.8358,15.8358,15.7346,15.7644,19600.0
2007-11-07 15:00:00,26.48,26.54,26.45,26.54,15000.0,15.7763,15.812,15.7584,15.812,15000.0
2007-11-07 15:10:00,26.56,26.58,26.54,26.57,19500.0,15.8239,15.8358,15.812,15.8299,19500.0
2007-11-07 15:20:00,26.55,26.59,26.36,26.39,35500.0,15.818,15.8418,15.7048,15.7227,35500.0
2007-11-07 15:30:00,26.39,26.46,26.31,26.31,26600.0,15.7227,15.7644,15.675,15.675,26600.0
2007-11-07 15:40:00,26.31,26.44,26.31,26.38,23600.0,15.675,15.7524,15.675,15.7167,23600.0
2007-11-07 15:50:00,26.38,26.39,26.15,26.19,38900.0,15.7167,15.7227,15.5797,15.6035,38900.0
2007-11-08 09:30:00,26.18,26.18,25.84,25.84,77100.0,15.5975,15.5975,15.395,15.395,77100.0
2007-11-08 09:40:00,25.81,25.87,25.28,25.5,88200.0,15.3771,15.4128,15.0613,15.1924,88200.0
2007-11-08 09:50:00,25.5,25.62,25.17,25.32,99300.0,15.1924,15.2639,14.9958,15.0852,99300.0
2007-11-08 10:00:00,25.37,25.47,25.07,25.17,88400.0,15.115,15.1745,14.9362,14.9958,88400.0
2007-11-08 10:10:00,25.17,25.23,25.03,25.18,79900.0,14.9958,15.0315,14.9124,15.0018,79900.0
2007-11-08 10:20:00,25.2,25.26,24.98,24.99,81700.0,15.0137,15.0494,14.8826,14.8886,81700.0
2007-11-08 10:30:00,25.0,25.24,24.92,24.92,89600.0,14.8945,15.0375,14.8469,14.8469,89600.0
2007-11-08 10:40:00,24.93,25.05,24.87,25.03,69700.0,14.8528,14.9243,14.8171,14.9124,69700.0
2007-11-08 10:50:00,25.04,25.14,24.83,24.84,70700.0,14.9183,14.9779,14.7932,14.7992,70700.0
2007-11-08 11:00:00,24.84,24.85,24.59,24.68,104100.0,14.7992,14.8051,14.6502,14.7039,104100.0
2007-11-08 11:10:00,24.68,24.73,24.64,24.71,109000.0,14.7039,14.7337,14.68,14.7217,109000.0
2007-11-08 11:20:00,24.71,25.01,24.7,24.84,66300.0,14.7217,14.9005,14.7158,14.7992,66300.0
2007-11-08 11:30:00,24.84,25.13,24.79,25.01,104300.0,14.7992,14.972,14.7694,14.9005,104300.0
2007-11-08 11:40:00,25.01,25.05,24.92,24.97,59400.0,14.9005,14.9243,14.8469,14.8766,59400.0
2007-11-08 11:50:00,24.97,25.02,24.88,24.93,60900.0,14.8766,14.9064,14.823,14.8528,60900.0
2007-11-08 12:00:00,24.92,25.0,24.76,24.78,46700.0,14.8469,14.8945,14.7515,14.7634,46700.0
2007-11-08 12:10:00,24.78,24.8,24.66,24.74,69800.0,14.7634,14.7754,14.692,14.7396,69800.0
2007-11-08 12:20:00,24.75,24.88,24.73,24.82,71200.0,14.7456,14.823,14.7337,14.7873,71200.0
2007-11-08 12:30:00,24.81,24.97,24.77,24.86,70100.0,14.7813,14.8766,14.7575,14.8111,70100.0
2007-11-08 12:40:00,24.86,25.0,24.79,24.96,63500.0,14.8111,14.8945,14.7694,14.8707,63500.0
2007-11-08 12:50:00,24.94,24.96,24.71,24.79,43300.0,14.8588,14.8707,14.7217,14.7694,43300.0
2007-11-08 13:00:00,24.81,24.89,24.72,24.74,43100.0,14.7813,14.829,14.7277,14.7396,43100.0
2007-11-08 13:10:00,24.73,24.9,24.71,24.87,65400.0,14.7337,14.8349,14.7217,14.8171,65400.0
2007-11-08 13:20:00,24.89,25.0,24.83,24.95,48200.0,14.829,14.8945,14.7932,14.8647,48200.0
2007-11-08 13:30:00,24.95,25.06,24.75,24.88,60100.0,14.8647,14.9303,14.7456,14.823,60100.0
2007-11-08 13:40:00,24.89,24.95,24.7,24.74,51300.0,14.829,14.8647,14.7158,14.7396,51300.0
2007-11-08 13:50:00,24.72,24.8,24.56,24.68,77800.0,14.7277,14.7754,14.6324,14.7039,77800.0
2007-11-08 14:00:00,24.68,24.83,24.67,24.8,66300.0,14.7039,14.7932,14.6979,14.7754,66300.0
2007-11-08 14:10:00,24.8,25.0,24.78,24.99,79800.0,14.7754,14.8945,14.7634,14.8886,79800.0
2007-11-08 14:20:00,24.99,25.0,24.74,24.79,93400.0,14.8886,14.8945,14.7396,14.7694,93400.0
2007-11-08 14:30:00,24.79,24.93,24.6,24.63,79100.0,14.7694,14.8528,14.6562,14.6741,79100.0
2007-11-08 14:40:00,24.63,24.83,24.6,24.83,22000.0,14.6741,14.7932,14.6562,14.7932,22000.0
2007-11-08 14:50:00,24.82,24.82,24.52,24.75,88600.0,14.7873,14.7873,14.6085,14.7456,88600.0
2007-11-08 15:00:00,24.8,24.95,24.68,24.73,66300.0,14.7754,14.8647,14.7039,14.7337,66300.0
2007-11-08 15:10:00,24.74,24.89,24.63,24.73,74600.0,14.7396,14.829,14.6741,14.7337,74600.0
2007-11-08 15:20:00,24.75,25.0,24.75,24.85,75600.0,14.7456,14.8945,14.7456,14.8051,75600.0
2007-11-08 15:30:00,24.85,24.86,24.59,24.71,136200.0,14.8051,14.8111,14.6502,14.7217,136200.0
2007-11-08 15:40:00,24.71,24.83,24.58,24.58,95800.0,14.7217,14.7932,14.6443,14.6443,95800.0
2007-11-08 15:50:00,24.57,24.8,24.55,24.7,134200.0,14.6383,14.7754,14.6264,14.7158,134200.0
2007-11-09 09:30:00,24.37,24.76,24.37,24.74,24800.0,14.5192,14.7515,14.5192,14.7396,24800.0
2007-11-09 09:40:00,24.75,24.78,24.63,24.75,25900.0,14.7456,14.7634,14.6741,14.7456,25900.0
2007-11-09 09:50:00,24.75,24.79,24.61,24.72,28800.0,14.7456,14.7694,14.6622,14.7277,28800.0
2007-11-09 10:00:00,24.7,25.0,24.67,24.94,42400.0,14.7158,14.8945,14.6979,14.8588,42400.0
2007-11-09 10:10:00,24.97,25.18,24.91,25.16,23900.0,14.8766,15.0018,14.8409,14.9898,23900.0
2007-11-09 10:20:00,25.16,25.23,25.12,25.19,38700.0,14.9898,15.0315,14.966,15.0077,38700.0
2007-11-09 10:30:00,25.19,25.26,25.11,25.26,22500.0,15.0077,15.0494,14.9601,15.0494,22500.0
2007-11-09 10:40:00,25.25,25.26,25.16,25.21,29300.0,15.0435,15.0494,14.9898,15.0196,29300.0
2007-11-09 10:50:00,25.21,25.27,25.18,25.24,23300.0,15.0196,15.0554,15.0018,15.0375,23300.0
2007-11-09 11:00:00,25.26,25.35,25.2,25.27,26100.0,15.0494,15.103,15.0137,15.0554,26100.0
2007-11-09 11:10:00,25.28,25.45,25.27,25.43,21100.0,15.0613,15.1626,15.0554,15.1507,21100.0
2007-11-09 11:20:00,25.44,25.59,25.44,25.56,28200.0,15.1567,15.246,15.1567,15.2282,28200.0
2007-11-09 11:30:00,25.56,25.66,25.55,25.61,16100.0,15.2282,15.2877,15.2222,15.2579,16100.0
2007-11-09 11:40:00,25.62,25.74,25.62,25.67,20000.0,15.2639,15.3354,15.2639,15.2937,20000.0
2007-11-09 11:50:00,25.66,25.78,25.59,25.77,21400.0,15.2877,15.3592,15.246,15.3533,21400.0
2007-11-09 12:00:00,25.77,25.81,25.72,25.81,20100.0,15.3533,15.3771,15.3235,15.3771,20100.0
2007-11-09 12:10:00,25.81,25.82,25.73,25.8,22400.0,15.3771,15.3831,15.3294,15.3711,22400.0
2007-11-09 12:20:00,25.82,25.91,25.8,25.89,26200.0,15.3831,15.4367,15.3711,15.4248,26200.0
2007-11-09 12:30:00,25.89,25.97,25.85,25.97,30900.0,15.4248,15.4724,15.4009,15.4724,30900.0
2007-11-09 12:40:00,25.98,26.11,25.97,26.01,30600.0,15.4784,15.5558,15.4724,15.4963,30600.0
2007-11-09 12:50:00,26.01,26.06,25.98,26.04,23400.0,15.4963,15.526,15.4784,15.5141,23400.0
2007-11-09 13:00:00,26.04,26.04,25.95,25.97,21100.0,15.5141,15.5141,15.4605,15.4724,21100.0
2007-11-09 13:10:00,25.96,26.07,25.94,26.06,28000.0,15.4665,15.532,15.4545,15.526,28000.0
2007-11-09 13:20:00,26.05,26.11,26.02,26.08,30100.0,15.5201,15.5558,15.5022,15.538,30100.0
2007-11-09 13:30:00,26.1,26.1,25.88,25.92,23000.0,15.5499,15.5499,15.4188,15.4426,23000.0
2007-11-09 13:40:00,25.93,26.05,25.93,26.02,16500.0,15.4486,15.5201,15.4486,15.5022,16500.0
2007-11-09 13:50:00,26.02,26.05,26.0,26.03,14700.0,15.5022,15.5201,15.4903,15.5082,14700.0
2007-11-09 14:00:00,26.01,26.09,25.98,26.06,32200.0,15.4963,15.5439,15.4784,15.526,32200.0
2007-11-09 14:10:00,26.06,26.19,26.04,26.19,27000.0,15.526,15.6035,15.5141,15.6035,27000.0
2007-11-09 14:20:00,26.2,26.43,26.17,26.35,37300.0,15.6095,15.7465,15.5916,15.6988,37300.0
2007-11-09 14:30:00,26.35,26.39,26.29,26.36,30900.0,15.6988,15.7227,15.6631,15.7048,30900.0
2007-11-09 14:40:00,26.35,26.43,26.32,26.37,32500.0,15.6988,15.7465,15.6809,15.7107,32500.0
2007-11-09 14:50:00,26.37,26.39,26.32,26.34,14800.0,15.7107,15.7227,15.6809,15.6929,14800.0
2007-11-09 15:00:00,26.35,26.41,26.26,26.27,24200.0,15.6988,15.7346,15.6452,15.6512,24200.0
2007-11-09 15:10:00,26.27,26.38,26.25,26.36,24000.0,15.6512,15.7167,15.6392,15.7048,24000.0
2007-11-09 15:20:00,26.35,26.49,26.31,26.35,35600.0,15.6988,15.7822,15.675,15.6988,35600.0
2007-11-09 15:30:00,26.33,26.34,26.1,26.11,38100.0,15.6869,15.6929,15.5499,15.5558,38100.0
2007-11-09 15:40:00,26.1,26.16,25.97,25.97,42600.0,15.5499,15.5856,15.4724,15.4724,42600.0
2007-11-09 15:50:00,25.98,26.05,25.91,25.95,79400.0,15.4784,15.5201,15.4367,15.4605,79400.0
2007-11-12 09:30:00,26.01,26.19,25.94,26.16,5400.0,15.4963,15.6035,15.4545,15.5856,5400.0
2007-11-12 09:40:00,26.19,26.39,26.11,26.27,18800.0,15.6035,15.7227,15.5558,15.6512,18800.0
2007-11-12 09:50:00,26.25,26.25,26.07,26.18,16700.0,15.6392,15.6392,15.532,15.5975,16700.0
2007-11-12 10:00:00,26.16,26.22,26.09,26.18,27500.0,15.5856,15.6214,15.5439,15.5975,27500.0
2007-11-12 10:10:00,26.18,26.39,26.17,26.39,24400.0,15.5975,15.7227,15.5916,15.7227,24400.0
2007-11-12 10:20:00,26.38,26.5,26.28,26.47,28000.0,15.7167,15.7882,15.6571,15.7703,28000.0
2007-11-12 10:30:00,26.47,26.53,26.46,26.52,24200.0,15.7703,15.8061,15.7644,15.8001,24200.0
2007-11-12 10:40:00,26.52,26.68,26.52,26.66,22500.0,15.8001,15.8954,15.8001,15.8835,22500.0
2007-11-12 10:50:00,26.65,26.75,26.65,26.73,18500.0,15.8776,15.9371,15.8776,15.9252,18500.0
2007-11-12 11:00:00,26.73,26.88,26.7,26.86,25900.0,15.9252,16.0146,15.9073,16.0027,25900.0
2007-11-12 11:10:00,26.86,26.92,26.85,26.91,23100.0,16.0027,16.0384,15.9967,16.0325,23100.0
2007-11-12 11:20:00,26.91,26.91,26.85,26.85,19500.0,16.0325,16.0325,15.9967,15.9967,19500.0
2007-11-12 11:30:00,26.86,26.89,26.81,26.81,19900.0,16.0027,16.0205,15.9729,15.9729,19900.0
2007-11-12 11:40:00,26.81,26.86,26.81,26.84,14600.0,15.9729,16.0027,15.9729,15.9908,14600.0
2007-11-12 11:50:00,26.86,26.86,26.8,26.85,14700.0,16.0027,16.0027,15.9669,15.9967,14700.0
2007-11-12 12:00:00,26.82,26.85,26.76,26.77,20300.0,15.9788,15.9967,15.9431,15.949,20300.0
2007-11-12 12:10:00,26.76,26.78,26.71,26.75,18400.0,15.9431,15.955,15.9133,15.9371,18400.0
2007-11-12 12:20:00,26.75,26.81,26.74,26.8,12700.0,15.9371,15.9729,15.9312,15.9669,12700.0
2007-11-12 12:30:00,26.8,26.89,26.8,26.84,15400.0,15.9669,16.0205,15.9669,15.9908,15400.0
2007-11-12 12:40:00,26.84,26.86,26.84,26.86,14000.0,15.9908,16.0027,15.9908,16.0027,14000.0
2007-11-12 12:50:00,26.84,26.85,26.76,26.77,11000.0,15.9908,15.9967,15.9431,15.949,11000.0
2007-11-12 13:00:00,26.77,26.84,26.77,26.8,12700.0,15.949,15.9908,15.949,15.9669,12700.0
2007-11-12 13:10:00,26.8,26.86,26.78,26.84,14400.0,15.9669,16.0027,15.955,15.9908,14400.0
2007-11-12 13:20:00,26.84,26.89,26.83,26.87,10500.0,15.9908,16.0205,15.9848,16.0086,10500.0
2007-11-12 13:30:00,26.88,26.89,26.75,26.75,18000.0,16.0146,16.0205,15.9371,15.9371,18000.0
2007-11-12 13:40:00,26.75,26.75,26.72,26.74,13300.0,15.9371,15.9371,15.9193,15.9312,13300.0
2007-11-12 13:50:00,26.73,26.82,26.72,26.8,14000.0,15.9252,15.9788,15.9193,15.9669,14000.0
2007-11-12 14:00:00,26.8,26.86,26.8,26.81,20400.0,15.9669,16.0027,15.9669,15.9729,20400.0
2007-11-12 14:10:00,26.8,26.84,26.77,26.82,17900.0,15.9669,15.9908,15.949,15.9788,17900.0
2007-11-12 14:20:00,26.82,26.9,26.82,26.89,28800.0,15.9788,16.0265,15.9788,16.0205,28800.0
2007-11-12 14:30:00,26.9,26.9,26.86,26.86,22600.0,16.0265,16.0265,16.0027,16.0027,22600.0
2007-11-12 14:40:00,26.87,26.9,26.86,26.87,18300.0,16.0086,16.0265,16.0027,16.0086,18300.0
2007-11-12 14:50:00,26.86,26.9,26.85,26.87,18300.0,16.0027,16.0265,15.9967,16.0086,18300.0
2007-11-12 15:00:00,26.87,26.87,26.75,26.8,35100.0,16.0086,16.0086,15.9371,15.9669,35100.0
2007-11-12 15:10:00,26.81,26.84,26.78,26.78,27800.0,15.9729,15.9908,15.955,15.955,27800.0
2007-11-12 15:20:00,26.78,26.81,26.69,26.69,35900.0,15.955,15.9729,15.9014,15.9014,35900.0
2007-11-12 15:30:00,26.69,26.78,26.69,26.74,28300.0,15.9014,15.955,15.9014,15.9312,28300.0
2007-11-12 15:40:00,26.76,26.77,26.65,26.65,36200.0,15.9431,15.949,15.8776,15.8776,36200.0
2007-11-12 15:50:00,26.66,26.66,26.58,26.6,34700.0,15.8835,15.8835,15.8358,15.8478,34700.0
2007-11-13 09:30:00,26.85,26.88,26.57,26.88,11100.0,15.9967,16.0146,15.8299,16.0146,11100.0
2007-11-13 09:40:00,26.85,26.91,26.72,26.76,16800.0,15.9967,16.0325,15.9193,15.9431,16800.0
2007-11-13 09:50:00,26.76,26.86,26.7,26.77,22500.0,15.9431,16.0027,15.9073,15.949,22500.0
2007-11-13 10:00:00,26.77,26.84,26.75,26.8,8500.0,15.949,15.9908,15.9371,15.9669,8500.0
2007-11-13 10:10:00,26.82,26.88,26.77,26.77,17600.0,15.9788,16.0146,15.949,15.949,17600.0
2007-11-13 10:20:00,26.76,26.78,26.74,26.78,13300.0,15.9431,15.955,15.9312,15.955,13300.0
2007-11-13 10:30:00,26.79,26.79,26.74,26.74,18300.0,15.961,15.961,15.9312,15.9312,18300.0
2007-11-13 10:40:00,26.75,26.87,26.74,26.84,17400.0,15.9371,16.0086,15.9312,15.9908,17400.0
2007-11-13 10:50:00,26.84,26.92,26.82,26.88,15400.0,15.9908,16.0384,15.9788,16.0146,15400.0
2007-11-13 11:00:00,26.89,26.95,26.82,26.94,16600.0,16.0205,16.0563,15.9788,16.0503,16600.0
2007-11-13 11:10:00,26.95,27.0,26.92,26.96,21800.0,16.0563,16.0861,16.0384,16.0622,21800.0
2007-11-13 11:20:00,26.97,27.0,26.96,26.99,10100.0,16.0682,16.0861,16.0622,16.0801,10100.0
2007-11-13 11:30:00,27.0,27.0,26.96,26.99,17200.0,16.0861,16.0861,16.0622,16.0801,17200.0
2007-11-13 11:40:00,26.99,26.99,26.93,26.93,10200.0,16.0801,16.0801,16.0444,16.0444,10200.0
2007-11-13 11:50:00,26.94,26.99,26.93,26.99,8600.0,16.0503,16.0801,16.0444,16.0801,8600.0
2007-11-13 12:00:00,26.97,27.0,26.96,26.99,17600.0,16.0682,16.0861,16.0622,16.0801,17600.0
2007-11-13 12:10:00,26.99,27.0,26.95,26.97,13700.0,16.0801,16.0861,16.0563,16.0682,13700.0
2007-11-13 12:20:00,26.96,26.97,26.95,26.97,17500.0,16.0622,16.0682,16.0563,16.0682,17500.0
2007-11-13 12:30:00,26.97,26.97,26.94,26.95,9800.0,16.0682,16.0682,16.0503,16.0563,9800.0
2007-11-13 12:40:00,26.95,26.97,26.95,26.96,10900.0,16.0563,16.0682,16.0563,16.0622,10900.0
2007-11-13 12:50:00,26.95,26.96,26.93,26.96,13100.0,16.0563,16.0622,16.0444,16.0622,13100.0
2007-11-13 13:00:00,26.96,26.97,26.89,26.89,14000.0,16.0622,16.0682,16.0205,16.0205,14000.0
2007-11-13 13:10:00,26.89,26.97,26.89,26.97,11700.0,16.0205,16.0682,16.0205,16.0682,11700.0
2007-11-13 13:20:00,26.95,26.97,26.87,26.92,25400.0,16.0563,16.0682,16.0086,16.0384,25400.0
2007-11-13 13:30:00,26.93,26.96,26.91,26.92,12300.0,16.0444,16.0622,16.0325,16.0384,12300.0
2007-11-13 13:40:00,26.92,26.97,26.91,26.94,16500.0,16.0384,16.0682,16.0325,16.0503,16500.0
2007-11-13 13:50:00,26.94,26.96,26.9,26.9,10700.0,16.0503,16.0622,16.0265,16.0265,10700.0
2007-11-13 14:00:00,26.92,26.96,26.92,26.94,17000.0,16.0384,16.0622,16.0384,16.0503,17000.0
2007-11-13 14:10:00,26.95,26.97,26.94,26.97,20100.0,16.0563,16.0682,16.0503,16.0682,20100.0
2007-11-13 14:20:00,26.97,26.98,26.96,26.96,13500.0,16.0682,16.0742,16.0622,16.0622,13500.0
2007-11-13 14:30:00,26.97,27.0,26.96,26.99,18600.0,16.0682,16.0861,16.0622,16.0801,18600.0
2007-11-13 14:40:00,26.98,27.0,26.98,26.99,13200.0,16.0742,16.0861,16.0742,16.0801,13200.0
2007-11-13 14:50:00,27.0,27.0,26.98,26.98,14100.0,16.0861,16.0861,16.0742,16.0742,14100.0
2007-11-13 15:00:00,26.97,27.04,26.97,27.03,24000.0,16.0682,16.1099,16.0682,16.104,24000.0
2007-11-13 15:10:00,27.02,27.03,27.0,27.03,13500.0,16.098,16.104,16.0861,16.104,13500.0
2007-11-13 15:20:00,27.03,27.04,27.0,27.03,19200.0,16.104,16.1099,16.0861,16.104,19200.0
2007-11-13 15:30:00,27.04,27.08,27.03,27.06,17500.0,16.1099,16.1337,16.104,16.1218,17500.0
2007-11-13 15:40:00,27.06,27.16,27.06,27.12,20300.0,16.1218,16.1814,16.1218,16.1576,20300.0
2007-11-13 15:50:00,27.12,27.15,27.0,27.01,56500.0,16.1576,16.1754,16.0861,16.092,56500.0
2007-11-14 09:30:00,27.16,27.24,26.82,27.17,13700.0,16.1814,16.2291,15.9788,16.1874,13700.0
2007-11-14 09:40:00,27.14,27.21,26.83,26.88,11100.0,16.1695,16.2112,15.9848,16.0146,11100.0
2007-11-14 09:50:00,26.9,26.98,26.74,26.93,16700.0,16.0265,16.0742,15.9312,16.0444,16700.0
2007-11-14 10:00:00,26.95,26.99,26.8,26.83,5900.0,16.0563,16.0801,15.9669,15.9848,5900.0
2007-11-14 10:10:00,26.83,26.86,26.79,26.83,6500.0,15.9848,16.0027,15.961,15.9848,6500.0
2007-11-14 10:20:00,26.83,26.86,26.73,26.73,9600.0,15.9848,16.0027,15.9252,15.9252,9600.0
2007-11-14 10:30:00,26.73,26.79,26.7,26.79,11000.0,15.9252,15.961,15.9073,15.961,11000.0
2007-11-14 10:40:00,26.81,26.92,26.8,26.92,5000.0,15.9729,16.0384,15.9669,16.0384,5000.0
2007-11-14 10:50:00,26.92,26.95,26.9,26.9,4100.0,16.0384,16.0563,16.0265,16.0265,4100.0
2007-11-14 11:00:00,26.88,26.89,26.75,26.76,15400.0,16.0146,16.0205,15.9371,15.9431,15400.0
2007-11-14 11:10:00,26.76,26.77,26.75,26.76,18000.0,15.9431,15.949,15.9371,15.9431,18000.0
2007-11-14 11:20:00,26.77,26.84,26.77,26.82,5200.0,15.949,15.9908,15.949,15.9788,5200.0
2007-11-14 11:30:00,26.82,26.83,26.78,26.8,7100.0,15.9788,15.9848,15.955,15.9669,7100.0
2007-11-14 11:40:00,26.79,27.06,26.79,27.05,26400.0,15.961,16.1218,15.961,16.1159,26400.0
2007-11-14 11:50:00,27.04,27.09,26.97,26.97,6600.0,16.1099,16.1397,16.0682,16.0682,6600.0
2007-11-14 12:00:00,26.98,26.98,26.88,26.95,6900.0,16.0742,16.0742,16.0146,16.0563,6900.0
2007-11-14 12:10:00,26.95,27.04,26.93,26.94,8200.0,16.0563,16.1099,16.0444,16.0503,8200.0
2007-11-14 12:20:00,26.93,26.96,26.89,26.93,6200.0,16.0444,16.0622,16.0205,16.0444,6200.0
2007-11-14 12:30:00,26.91,26.95,26.89,26.94,6200.0,16.0325,16.0563,16.0205,16.0503,6200.0
2007-11-14 12:40:00,26.93,26.93,26.81,26.83,8200.0,16.0444,16.0444,15.9729,15.9848,8200.0
2007-11-14 12:50:00,26.84,26.84,26.76,26.77,8500.0,15.9908,15.9908,15.9431,15.949,8500.0
2007-11-14 13:00:00,26.77,26.79,26.76,26.77,5000.0,15.949,15.961,15.9431,15.949,5000.0
2007-11-14 13:10:00,26.78,26.85,26.76,26.85,9100.0,15.955,15.9967,15.9431,15.9967,9100.0
2007-11-14 13:20:00,26.84,26.92,26.84,26.85,7700.0,15.9908,16.0384,15.9908,15.9967,7700.0
2007-11-14 13:30:00,26.85,26.85,26.79,26.79,8100.0,15.9967,15.9967,15.961,15.961,8100.0
2007-11-14 13:40:00,26.8,26.82,26.78,26.79,5200.0,15.9669,15.9788,15.955,15.961,5200.0
2007-11-14 13:50:00,26.79,26.82,26.75,26.76,6100.0,15.961,15.9788,15.9371,15.9431,6100.0
2007-11-14 14:00:00,26.78,26.8,26.75,26.8,6700.0,15.955,15.9669,15.9371,15.9669,6700.0
2007-11-14 14:10:00,26.8,26.85,26.78,26.83,8200.0,15.9669,15.9967,15.955,15.9848,8200.0
2007-11-14 14:20:00,26.83,26.85,26.81,26.81,11200.0,15.9848,15.9967,15.9729,15.9729,11200.0
2007-11-14 14:30:00,26.82,26.87,26.79,26.84,10700.0,15.9788,16.0086,15.961,15.9908,10700.0
2007-11-14 14:40:00,26.84,26.85,26.76,26.78,11700.0,15.9908,15.9967,15.9431,15.955,11700.0
2007-11-14 14:50:00,26.8,26.82,26.75,26.76,10300.0,15.9669,15.9788,15.9371,15.9431,10300.0
2007-11-14 15:00:00,26.76,26.82,26.75,26.82,14800.0,15.9431,15.9788,15.9371,15.9788,14800.0
2007-11-14 15:10:00,26.82,26.85,26.79,26.82,15300.0,15.9788,15.9967,15.961,15.9788,15300.0
2007-11-14 15:20:00,26.82,26.91,26.8,26.86,13300.0,15.9788,16.0325,15.9669,16.0027,13300.0
2007-11-14 15:30:00,26.84,26.85,26.75,26.75,29400.0,15.9908,15.9967,15.9371,15.9371,29400.0
2007-11-14 15:40:00,26.75,26.82,26.75,26.78,49400.0,15.9371,15.9788,15.9371,15.955,49400.0
2007-11-14 15:50:00,26.77,26.78,26.67,26.72,44300.0,15.949,15.955,15.8895,15.9193,44300.0
2007-11-15 09:30:00,26.64,26.79,26.46,26.48,12300.0,15.8716,15.961,15.7644,15.7763,12300.0
2007-11-15 09:40:00,26.46,26.58,26.46,26.47,5100.0,15.7644,15.8358,15.7644,15.7703,5100.0
2007-11-15 09:50:00,26.43,26.52,26.35,26.48,7900.0,15.7465,15.8001,15.6988,15.7763,7900.0
2007-11-15 10:00:00,26.48,26.5,26.4,26.45,10900.0,15.7763,15.7882,15.7286,15.7584,10900.0
2007-11-15 10:10:00,26.47,26.51,26.42,26.5,13100.0,15.7703,15.7941,15.7405,15.7882,13100.0
2007-11-15 10:20:00,26.52,26.55,26.47,26.47,10100.0,15.8001,15.818,15.7703,15.7703,10100.0
2007-11-15 10:30:00,26.47,26.66,26.4,26.66,14000.0,15.7703,15.8835,15.7286,15.8835,14000.0
2007-11-15 10:40:00,26.65,26.74,26.62,26.68,16200.0,15.8776,15.9312,15.8597,15.8954,16200.0
2007-11-15 10:50:00,26.69,26.72,26.58,26.58,7600.0,15.9014,15.9193,15.8358,15.8358,7600.0
2007-11-15 11:00:00,26.57,26.66,26.54,26.6,12400.0,15.8299,15.8835,15.812,15.8478,12400.0
2007-11-15 11:10:00,26.61,26.66,26.6,26.6,3800.0,15.8537,15.8835,15.8478,15.8478,3800.0
2007-11-15 11:20:00,26.6,26.63,26.57,26.58,4900.0,15.8478,15.8656,15.8299,15.8358,4900.0
2007-11-15 11:30:00,26.57,26.58,26.45,26.52,8400.0,15.8299,15.8358,15.7584,15.8001,8400.0
2007-11-15 11:40:00,26.51,26.57,26.5,26.56,7400.0,15.7941,15.8299,15.7882,15.8239,7400.0
2007-11-15 11:50:00,26.55,26.56,26.46,26.46,10500.0,15.818,15.8239,15.7644,15.7644,10500.0
2007-11-15 12:00:00,26.5,26.52,26.4,26.44,12300.0,15.7882,15.8001,15.7286,15.7524,12300.0
2007-11-15 12:10:00,26.45,26.49,26.42,26.42,9600.0,15.7584,15.7822,15.7405,15.7405,9600.0
2007-11-15 12:20:00,26.43,26.43,26.38,26.38,7400.0,15.7465,15.7465,15.7167,15.7167,7400.0
2007-11-15 12:30:00,26.38,26.43,26.33,26.42,12000.0,15.7167,15.7465,15.6869,15.7405,12000.0
2007-11-15 12:40:00,26.43,26.44,26.34,26.41,8000.0,15.7465,15.7524,15.6929,15.7346,8000.0
2007-11-15 12:50:00,26.44,26.48,26.42,26.46,10600.0,15.7524,15.7763,15.7405,15.7644,10600.0
2007-11-15 13:00:00,26.45,26.54,26.44,26.46,11700.0,15.7584,15.812,15.7524,15.7644,11700.0
2007-11-15 13:10:00,26.46,26.53,26.46,26.48,5700.0,15.7644,15.8061,15.7644,15.7763,5700.0
2007-11-15 13:20:00,26.46,26.56,26.43,26.54,9300.0,15.7644,15.8239,15.7465,15.812,9300.0
2007-11-15 13:30:00,26.54,26.62,26.52,26.52,7900.0,15.812,15.8597,15.8001,15.8001,7900.0
2007-11-15 13:40:00,26.52,26.55,26.46,26.55,3500.0,15.8001,15.818,15.7644,15.818,3500.0
2007-11-15 13:50:00,26.54,26.54,26.48,26.5,5900.0,15.812,15.812,15.7763,15.7882,5900.0
2007-11-15 14:00:00,26.51,26.51,26.43,26.46,11100.0,15.7941,15.7941,15.7465,15.7644,11100.0
2007-11-15 14:10:00,26.46,26.53,26.43,26.5,7800.0,15.7644,15.8061,15.7465,15.7882,7800.0
2007-11-15 14:20:00,26.5,26.53,26.46,26.49,11900.0,15.7882,15.8061,15.7644,15.7822,11900.0
2007-11-15 14:30:00,26.48,26.54,26.45,26.45,11200.0,15.7763,15.812,15.7584,15.7584,11200.0
2007-11-15 14:40:00,26.44,26.44,26.28,26.35,12600.0,15.7524,15.7524,15.6571,15.6988,12600.0
2007-11-15 14:50:00,26.35,26.38,26.33,26.33,11100.0,15.6988,15.7167,15.6869,15.6869,11100.0
2007-11-15 15:00:00,26.35,26.36,26.31,26.34,16100.0,15.6988,15.7048,15.675,15.6929,16100.0
2007-11-15 15:10:00,26.31,26.37,26.27,26.33,11600.0,15.675,15.7107,15.6512,15.6869,11600.0
2007-11-15 15:20:00,26.34,26.47,26.33,26.44,18500.0,15.6929,15.7703,15.6869,15.7524,18500.0
2007-11-15 15:30:00,26.44,26.44,26.17,26.19,25900.0,15.7524,15.7524,15.5916,15.6035,25900.0
2007-11-15 15:40:00,26.18,26.46,26.18,26.38,33500.0,15.5975,15.7644,15.5975,15.7167,33500.0
2007-11-15 15:50:00,26.37,26.38,26.24,26.31,45000.0,15.7107,15.7167,15.6333,15.675,45000.0
2007-11-16 09:30:00,26.31,26.31,26.14,26.14,12300.0,15.675,15.675,15.5737,15.5737,12300.0
2007-11-16 09:40:00,26.14,26.49,26.03,26.43,18900.0,15.5737,15.7822,15.5082,15.7465,18900.0
2007-11-16 09:50:00,26.42,26.43,26.29,26.29,18900.0,15.7405,15.7465,15.6631,15.6631,18900.0
2007-11-16 10:00:00,26.29,26.3,26.16,26.18,29700.0,15.6631,15.669,15.5856,15.5975,29700.0
2007-11-16 10:10:00,26.2,26.25,26.18,26.23,14500.0,15.6095,15.6392,15.5975,15.6273,14500.0
2007-11-16 10:20:00,26.2,26.22,26.11,26.11,17100.0,15.6095,15.6214,15.5558,15.5558,17100.0
2007-11-16 10:30:00,26.11,26.14,26.06,26.09,16100.0,15.5558,15.5737,15.526,15.5439,16100.0
2007-11-16 10:40:00,26.07,26.09,26.03,26.07,15100.0,15.532,15.5439,15.5082,15.532,15100.0
2007-11-16 10:50:00,26.06,26.13,26.04,26.1,16300.0,15.526,15.5677,15.5141,15.5499,16300.0
2007-11-16 11:00:00,26.12,26.29,26.12,26.29,19600.0,15.5618,15.6631,15.5618,15.6631,19600.0
2007-11-16 11:10:00,26.27,26.28,26.21,26.21,11600.0,15.6512,15.6571,15.6154,15.6154,11600.0
2007-11-16 11:20:00,26.23,26.23,26.13,26.14,13800.0,15.6273,15.6273,15.5677,15.5737,13800.0
2007-11-16 11:30:00,26.13,26.26,26.08,26.26,14900.0,15.5677,15.6452,15.538,15.6452,14900.0
2007-11-16 11:40:00,26.25,26.27,26.23,26.27,14600.0,15.6392,15.6512,15.6273,15.6512,14600.0
2007-11-16 11:50:00,26.28,26.42,26.28,26.3,14800.0,15.6571,15.7405,15.6571,15.669,14800.0
2007-11-16 12:00:00,26.28,26.41,26.27,26.41,7900.0,15.6571,15.7346,15.6512,15.7346,7900.0
2007-11-16 12:10:00,26.41,26.54,26.4,26.54,11800.0,15.7346,15.812,15.7286,15.812,11800.0
2007-11-16 12:20:00,26.49,26.49,26.43,26.44,10800.0,15.7822,15.7822,15.7465,15.7524,10800.0
2007-11-16 12:30:00,26.44,26.5,26.42,26.43,11500.0,15.7524,15.7882,15.7405,15.7465,11500.0
2007-11-16 12:40:00,26.43,26.43,26.31,26.31,10300.0,15.7465,15.7465,15.675,15.675,10300.0
2007-11-16 12:50:00,26.32,26.35,26.26,26.29,10400.0,15.6809,15.6988,15.6452,15.6631,10400.0
2007-11-16 13:00:00,26.29,26.39,26.29,26.39,11900.0,15.6631,15.7227,15.6631,15.7227,11900.0
2007-11-16 13:10:00,26.37,26.42,26.34,26.4,11600.0,15.7107,15.7405,15.6929,15.7286,11600.0
2007-11-16 13:20:00,26.4,26.41,26.33,26.34,8800.0,15.7286,15.7346,15.6869,15.6929,8800.0
2007-11-16 13:30:00,26.34,26.41,26.25,26.35,13800.0,15.6929,15.7346,15.6392,15.6988,13800.0
2007-11-16 13:40:00,26.35,26.5,26.34,26.5,22100.0,15.6988,15.7882,15.6929,15.7882,22100.0
2007-11-16 13:50:00,26.47,26.47,26.3,26.33,14000.0,15.7703,15.7703,15.669,15.6869,14000.0
2007-11-16 14:00:00,26.33,26.33,26.28,26.3,10200.0,15.6869,15.6869,15.6571,15.669,10200.0
2007-11-16 14:10:00,26.29,26.38,26.26,26.28,15300.0,15.6631,15.7167,15.6452,15.6571,15300.0
2007-11-16 14:20:00,26.28,26.36,26.25,26.36,13900.0,15.6571,15.7048,15.6392,15.7048,13900.0
2007-11-16 14:30:00,26.36,26.36,26.21,26.24,22100.0,15.7048,15.7048,15.6154,15.6333,22100.0
2007-11-16 14:40:00,26.23,26.3,26.21,26.23,19900.0,15.6273,15.669,15.6154,15.6273,19900.0
2007-11-16 14:50:00,26.22,26.3,26.19,26.3,14600.0,15.6214,15.669,15.6035,15.669,14600.0
2007-11-16 15:00:00,26.31,26.33,26.22,26.22,26700.0,15.675,15.6869,15.6214,15.6214,26700.0
2007-11-16 15:10:00,26.22,26.29,26.22,26.27,13200.0,15.6214,15.6631,15.6214,15.6512,13200.0
2007-11-16 15:20:00,26.27,26.34,26.23,26.31,21800.0,15.6512,15.6929,15.6273,15.675,21800.0
2007-11-16 15:30:00,26.31,26.31,26.25,26.25,19000.0,15.675,15.675,15.6392,15.6392,19000.0
2007-11-16 15:40:00,26.26,26.43,26.26,26.43,40200.0,15.6452,15.7465,15.6452,15.7465,40200.0
2007-11-16 15:50:00,26.43,26.54,26.4,26.44,37900.0,15.7465,15.812,15.7286,15.7524,37900.0
2007-11-19 09:30:00,26.22,26.22,25.99,25.99,11700.0,15.6214,15.6214,15.4843,15.4843,11700.0
2007-11-19 09:40:00,25.96,26.12,25.88,26.12,15600.0,15.4665,15.5618,15.4188,15.5618,15600.0
2007-11-19 09:50:00,26.12,26.17,26.08,26.09,9000.0,15.5618,15.5916,15.538,15.5439,9000.0
2007-11-19 10:00:00,26.09,26.09,25.96,26.02,14200.0,15.5439,15.5439,15.4665,15.5022,14200.0
2007-11-19 10:10:00,26.01,26.07,25.99,26.0,10400.0,15.4963,15.532,15.4843,15.4903,10400.0
2007-11-19 10:20:00,26.04,26.06,25.96,25.98,12600.0,15.5141,15.526,15.4665,15.4784,12600.0
2007-11-19 10:30:00,25.97,25.97,25.87,25.9,18100.0,15.4724,15.4724,15.4128,15.4307,18100.0
2007-11-19 10:40:00,25.9,25.9,25.86,25.9,9800.0,15.4307,15.4307,15.4069,15.4307,9800.0
2007-11-19 10:50:00,25.88,25.95,25.86,25.95,8100.0,15.4188,15.4605,15.4069,15.4605,8100.0
2007-11-19 11:00:00,25.97,25.97,25.87,25.89,10700.0,15.4724,15.4724,15.4128,15.4248,10700.0
2007-11-19 11:10:00,25.89,25.96,25.89,25.93,9200.0,15.4248,15.4665,15.4248,15.4486,9200.0
2007-11-19 11:20:00,25.95,26.03,25.95,26.01,11300.0,15.4605,15.5082,15.4605,15.4963,11300.0
2007-11-19 11:30:00,26.0,26.1,26.0,26.09,6700.0,15.4903,15.5499,15.4903,15.5439,6700.0
2007-11-19 11:40:00,26.11,26.16,26.11,26.12,9300.0,15.5558,15.5856,15.5558,15.5618,9300.0
2007-11-19 11:50:00,26.14,26.17,26.1,26.1,8200.0,15.5737,15.5916,15.5499,15.5499,8200.0
2007-11-19 12:00:00,26.1,26.17,26.07,26.16,15300.0,15.5499,15.5916,15.532,15.5856,15300.0
2007-11-19 12:10:00,26.19,26.22,26.15,26.19,6300.0,15.6035,15.6214,15.5797,15.6035,6300.0
2007-11-19 12:20:00,26.19,26.19,26.11,26.16,8700.0,15.6035,15.6035,15.5558,15.5856,8700.0
2007-11-19 12:30:00,26.15,26.17,26.07,26.1,6700.0,15.5797,15.5916,15.532,15.5499,6700.0
2007-11-19 12:40:00,26.11,26.18,26.11,26.18,7200.0,15.5558,15.5975,15.5558,15.5975,7200.0
2007-11-19 12:50:00,26.15,26.15,26.07,26.11,9300.0,15.5797,15.5797,15.532,15.5558,9300.0
2007-11-19 13:00:00,26.12,26.15,26.05,26.08,9200.0,15.5618,15.5797,15.5201,15.538,9200.0
2007-11-19 13:10:00,26.07,26.09,25.99,26.01,13000.0,15.532,15.5439,15.4843,15.4963,13000.0
2007-11-19 13:20:00,26.0,26.09,25.99,26.09,9100.0,15.4903,15.5439,15.4843,15.5439,9100.0
2007-11-19 13:30:00,26.06,26.14,26.06,26.14,6600.0,15.526,15.5737,15.526,15.5737,6600.0
2007-11-19 13:40:00,26.15,26.15,26.13,26.14,8500.0,15.5797,15.5797,15.5677,15.5737,8500.0
2007-11-19 13:50:00,26.14,26.18,26.04,26.06,9200.0,15.5737,15.5975,15.5141,15.526,9200.0
2007-11-19 14:00:00,26.05,26.16,26.05,26.16,16600.0,15.5201,15.5856,15.5201,15.5856,16600.0
2007-11-19 14:10:00,26.17,26.23,26.17,26.22,13800.0,15.5916,15.6273,15.5916,15.6214,13800.0
2007-11-19 14:20:00,26.2,26.27,26.18,26.23,10600.0,15.6095,15.6512,15.5975,15.6273,10600.0
2007-11-19 14:30:00,26.25,26.3,26.23,26.3,8600.0,15.6392,15.669,15.6273,15.669,8600.0
2007-11-19 14:40:00,26.29,26.42,26.29,26.34,17300.0,15.6631,15.7405,15.6631,15.6929,17300.0
2007-11-19 14:50:00,26.35,26.35,26.2,26.22,20400.0,15.6988,15.6988,15.6095,15.6214,20400.0
2007-11-19 15:00:00,26.21,26.23,26.16,26.21,39000.0,15.6154,15.6273,15.5856,15.6154,39000.0
2007-11-19 15:10:00,26.21,26.31,26.18,26.28,22000.0,15.6154,15.675,15.5975,15.6571,22000.0
2007-11-19 15:20:00,26.28,26.33,26.19,26.23,50200.0,15.6571,15.6869,15.6035,15.6273,50200.0
2007-11-19 15:30:00,26.23,26.26,26.18,26.19,22500.0,15.6273,15.6452,15.5975,15.6035,22500.0
2007-11-19 15:40:00,26.19,26.19,26.09,26.16,30600.0,15.6035,15.6035,15.5439,15.5856,30600.0
2007-11-19 15:50:00,26.13,26.19,26.08,26.08,29700.0,15.5677,15.6035,15.538,15.538,29700.0
2007-11-20 09:30:00,25.98,26.2,25.88,26.16,28300.0,15.4784,15.6095,15.4188,15.5856,28300.0
2007-11-20 09:40:00,26.18,26.24,26.0,26.21,16000.0,15.5975,15.6333,15.4903,15.6154,16000.0
2007-11-20 09:50:00,26.21,26.39,26.13,26.34,17500.0,15.6154,15.7227,15.5677,15.6929,17500.0
2007-11-20 10:00:00,26.34,26.49,26.33,26.44,17000.0,15.6929,15.7822,15.6869,15.7524,17000.0
2007-11-20 10:10:00,26.44,26.44,26.24,26.24,14900.0,15.7524,15.7524,15.6333,15.6333,14900.0
2007-11-20 10:20:00,26.23,26.26,26.11,26.15,12700.0,15.6273,15.6452,15.5558,15.5797,12700.0
2007-11-20 10:30:00,26.15,26.18,26.11,26.16,9300.0,15.5797,15.5975,15.5558,15.5856,9300.0
2007-11-20 10:40:00,26.15,26.25,26.14,26.16,18300.0,15.5797,15.6392,15.5737,15.5856,18300.0
2007-11-20 10:50:00,26.15,26.21,26.14,26.21,10000.0,15.5797,15.6154,15.5737,15.6154,10000.0
2007-11-20 11:00:00,26.2,26.26,26.15,26.2,8900.0,15.6095,15.6452,15.5797,15.6095,8900.0
2007-11-20 11:10:00,26.21,26.23,26.17,26.18,6300.0,15.6154,15.6273,15.5916,15.5975,6300.0
2007-11-20 11:20:00,26.17,26.17,26.05,26.14,10000.0,15.5916,15.5916,15.5201,15.5737,10000.0
2007-11-20 11:30:00,26.14,26.22,26.11,26.17,8800.0,15.5737,15.6214,15.5558,15.5916,8800.0
2007-11-20 11:40:00,26.18,26.18,26.04,26.07,11200.0,15.5975,15.5975,15.5141,15.532,11200.0
2007-11-20 11:50:00,26.05,26.06,25.97,25.99,5200.0,15.5201,15.526,15.4724,15.4843,5200.0
2007-11-20 12:00:00,25.98,25.98,25.84,25.84,13200.0,15.4784,15.4784,15.395,15.395,13200.0
2007-11-20 12:10:00,25.84,25.84,25.78,25.81,19200.0,15.395,15.395,15.3592,15.3771,19200.0
2007-11-20 12:20:00,25.82,25.88,25.81,25.84,13200.0,15.3831,15.4188,15.3771,15.395,13200.0
2007-11-20 12:30:00,25.83,25.83,25.68,25.7,17900.0,15.389,15.389,15.2996,15.3116,17900.0
2007-11-20 12:40:00,25.7,25.75,25.64,25.75,10700.0,15.3116,15.3414,15.2758,15.3414,10700.0
2007-11-20 12:50:00,25.74,25.84,25.74,25.78,7600.0,15.3354,15.395,15.3354,15.3592,7600.0
2007-11-20 13:00:00,25.76,25.77,25.65,25.68,8300.0,15.3473,15.3533,15.2818,15.2996,8300.0
2007-11-20 13:10:00,25.66,25.66,25.54,25.64,10600.0,15.2877,15.2877,15.2162,15.2758,10600.0
2007-11-20 13:20:00,25.64,25.72,25.57,25.58,10300.0,15.2758,15.3235,15.2341,15.2401,10300.0
2007-11-20 13:30:00,25.58,25.72,25.56,25.71,10200.0,15.2401,15.3235,15.2282,15.3175,10200.0
2007-11-20 13:40:00,25.72,25.77,25.67,25.75,9000.0,15.3235,15.3533,15.2937,15.3414,9000.0
2007-11-20 13:50:00,25.75,25.85,25.71,25.8,9200.0,15.3414,15.4009,15.3175,15.3711,9200.0
2007-11-20 14:00:00,25.78,25.93,25.65,25.72,41200.0,15.3592,15.4486,15.2818,15.3235,41200.0
2007-11-20 14:10:00,25.73,25.78,25.67,25.75,19600.0,15.3294,15.3592,15.2937,15.3414,19600.0
2007-11-20 14:20:00,25.75,25.77,25.61,25.62,24900.0,15.3414,15.3533,15.2579,15.2639,24900.0
2007-11-20 14:30:00,25.61,25.81,25.55,25.78,20300.0,15.2579,15.3771,15.2222,15.3592,20300.0
2007-11-20 14:40:00,25.78,25.87,25.74,25.87,16700.0,15.3592,15.4128,15.3354,15.4128,16700.0
2007-11-20 14:50:00,25.86,25.86,25.7,25.73,19600.0,15.4069,15.4069,15.3116,15.3294,19600.0
2007-11-20 15:00:00,25.74,25.83,25.7,25.78,20100.0,15.3354,15.389,15.3116,15.3592,20100.0
2007-11-20 15:10:00,25.77,25.84,25.68,25.71,27600.0,15.3533,15.395,15.2996,15.3175,27600.0
2007-11-20 15:20:00,25.71,26.0,25.68,25.92,28300.0,15.3175,15.4903,15.2996,15.4426,28300.0
2007-11-20 15:30:00,25.91,26.15,25.89,26.09,37300.0,15.4367,15.5797,15.4248,15.5439,37300.0
2007-11-20 15:40:00,26.09,26.25,26.09,26.11,32500.0,15.5439,15.6392,15.5439,15.5558,32500.0
2007-11-20 15:50:00,26.1,26.12,25.99,26.11,33000.0,15.5499,15.5618,15.4843,15.5558,33000.0
2007-11-21 09:30:00,26.03,26.03,25.78,25.82,9200.0,15.5082,15.5082,15.3592,15.3831,9200.0
2007-11-21 09:40:00,25.76,26.0,25.74,25.97,8200.0,15.3473,15.4903,15.3354,15.4724,8200.0
2007-11-21 09:50:00,25.92,26.06,25.91,25.95,6000.0,15.4426,15.526,15.4367,15.4605,6000.0
2007-11-21 10:00:00,25.98,25.98,25.72,25.83,21400.0,15.4784,15.4784,15.3235,15.389,21400.0
2007-11-21 10:10:00,25.83,25.94,25.82,25.83,9700.0,15.389,15.4545,15.3831,15.389,9700.0
2007-11-21 10:20:00,25.86,25.93,25.84,25.93,11400.0,15.4069,15.4486,15.395,15.4486,11400.0
2007-11-21 10:30:00,25.96,25.96,25.75,25.8,21400.0,15.4665,15.4665,15.3414,15.3711,21400.0
2007-11-21 10:40:00,25.8,25.93,25.78,25.9,10700.0,15.3711,15.4486,15.3592,15.4307,10700.0
2007-11-21 10:50:00,25.87,25.91,25.74,25.87,12900.0,15.4128,15.4367,15.3354,15.4128,12900.0
2007-11-21 11:00:00,25.84,25.86,25.77,25.85,10300.0,15.395,15.4069,15.3533,15.4009,10300.0
2007-11-21 11:10:00,25.86,25.92,25.85,25.91,3900.0,15.4069,15.4426,15.4009,15.4367,3900.0
2007-11-21 11:20:00,25.89,25.98,25.89,25.96,5300.0,15.4248,15.4784,15.4248,15.4665,5300.0
2007-11-21 11:30:00,25.97,26.02,25.95,25.99,5300.0,15.4724,15.5022,15.4605,15.4843,5300.0
2007-11-21 11:40:00,26.0,26.05,25.97,26.05,5000.0,15.4903,15.5201,15.4724,15.5201,5000.0
2007-11-21 11:50:00,26.0,26.06,25.98,26.03,7200.0,15.4903,15.526,15.4784,15.5082,7200.0
2007-11-21 12:00:00,25.99,26.02,25.93,25.94,6900.0,15.4843,15.5022,15.4486,15.4545,6900.0
2007-11-21 12:10:00,25.95,25.99,25.92,25.96,8100.0,15.4605,15.4843,15.4426,15.4665,8100.0
2007-11-21 12:20:00,25.94,25.97,25.88,25.97,3500.0,15.4545,15.4724,15.4188,15.4724,3500.0
2007-11-21 12:30:00,25.95,26.11,25.9,26.11,8700.0,15.4605,15.5558,15.4307,15.5558,8700.0
2007-11-21 12:40:00,26.11,26.2,26.09,26.2,13500.0,15.5558,15.6095,15.5439,15.6095,13500.0
2007-11-21 12:50:00,26.2,26.29,26.13,26.27,13100.0,15.6095,15.6631,15.5677,15.6512,13100.0
2007-11-21 13:00:00,26.27,26.35,26.21,26.22,16100.0,15.6512,15.6988,15.6154,15.6214,16100.0
2007-11-21 13:10:00,26.22,26.24,26.17,26.2,10100.0,15.6214,15.6333,15.5916,15.6095,10100.0
2007-11-21 13:20:00,26.22,26.23,26.05,26.11,15500.0,15.6214,15.6273,15.5201,15.5558,15500.0
2007-11-21 13:30:00,26.08,26.15,26.06,26.15,6500.0,15.538,15.5797,15.526,15.5797,6500.0
2007-11-21 13:40:00,26.12,26.19,26.07,26.18,10100.0,15.5618,15.6035,15.532,15.5975,10100.0
2007-11-21 13:50:00,26.16,26.19,26.13,26.17,10000.0,15.5856,15.6035,15.5677,15.5916,10000.0
2007-11-21 14:00:00,26.17,26.18,26.08,26.18,13300.0,15.5916,15.5975,15.538,15.5975,13300.0
2007-11-21 14:10:00,26.13,26.24,26.13,26.22,9300.0,15.5677,15.6333,15.5677,15.6214,9300.0
2007-11-21 14:20:00,26.2,26.23,26.14,26.2,15300.0,15.6095,15.6273,15.5737,15.6095,15300.0
2007-11-21 14:30:00,26.19,26.32,26.18,26.24,12800.0,15.6035,15.6809,15.5975,15.6333,12800.0
2007-11-21 14:40:00,26.25,26.29,26.25,26.25,7400.0,15.6392,15.6631,15.6392,15.6392,7400.0
2007-11-21 14:50:00,26.26,26.36,26.26,26.33,8600.0,15.6452,15.7048,15.6452,15.6869,8600.0
2007-11-21 15:00:00,26.34,26.42,26.27,26.27,17600.0,15.6929,15.7405,15.6512,15.6512,17600.0
2007-11-21 15:10:00,26.24,26.26,26.1,26.17,28600.0,15.6333,15.6452,15.5499,15.5916,28600.0
2007-11-21 15:20:00,26.17,26.27,26.17,26.22,17800.0,15.5916,15.6512,15.5916,15.6214,17800.0
2007-11-21 15:30:00,26.21,26.27,26.15,26.18,18500.0,15.6154,15.6512,15.5797,15.5975,18500.0
2007-11-21 15:40:00,26.2,26.2,26.1,26.19,18000.0,15.6095,15.6095,15.5499,15.6035,18000.0
2007-11-21 15:50:00,26.18,26.18,25.97,25.99,60500.0,15.5975,15.5975,15.4724,15.4843,60500.0
2007-11-23 09:30:00,26.04,26.13,26.01,26.05,9900.0,15.5141,15.5677,15.4963,15.5201,9900.0
2007-11-23 09:40:00,26.06,26.1,26.01,26.03,16300.0,15.526,15.5499,15.4963,15.5082,16300.0
2007-11-23 09:50:00,26.04,26.04,25.96,26.0,7800.0,15.5141,15.5141,15.4665,15.4903,7800.0
2007-11-23 10:00:00,26.03,26.13,25.96,25.97,19500.0,15.5082,15.5677,15.4665,15.4724,19500.0
2007-11-23 10:10:00,25.98,26.03,25.95,26.0,8100.0,15.4784,15.5082,15.4605,15.4903,8100.0
2007-11-23 10:20:00,25.99,26.0,25.89,25.95,12400.0,15.4843,15.4903,15.4248,15.4605,12400.0
2007-11-23 10:30:00,25.93,26.02,25.9,26.0,24700.0,15.4486,15.5022,15.4307,15.4903,24700.0
2007-11-23 10:40:00,26.0,26.02,25.95,25.97,10400.0,15.4903,15.5022,15.4605,15.4724,10400.0
2007-11-23 10:50:00,25.97,26.02,25.96,26.01,22200.0,15.4724,15.5022,15.4665,15.4963,22200.0
2007-11-23 11:00:00,26.02,26.03,25.94,25.98,27200.0,15.5022,15.5082,15.4545,15.4784,27200.0
2007-11-23 11:10:00,25.98,25.99,25.97,25.98,4000.0,15.4784,15.4843,15.4724,15.4784,4000.0
2007-11-23 11:20:00,25.97,25.99,25.95,25.98,6000.0,15.4724,15.4843,15.4605,15.4784,6000.0
2007-11-23 11:30:00,25.99,26.09,25.98,26.09,5900.0,15.4843,15.5439,15.4784,15.5439,5900.0
2007-11-23 11:40:00,26.06,26.11,26.06,26.09,5200.0,15.526,15.5558,15.526,15.5439,5200.0
2007-11-23 11:50:00,26.09,26.18,26.08,26.14,13500.0,15.5439,15.5975,15.538,15.5737,13500.0
2007-11-23 12:00:00,26.13,26.15,26.12,26.12,7000.0,15.5677,15.5797,15.5618,15.5618,7000.0
2007-11-23 12:10:00,26.11,26.23,26.11,26.22,9400.0,15.5558,15.6273,15.5558,15.6214,9400.0
2007-11-23 12:20:00,26.22,26.26,26.19,26.24,8900.0,15.6214,15.6452,15.6035,15.6333,8900.0
2007-11-23 12:30:00,26.24,26.29,26.22,26.23,8900.0,15.6333,15.6631,15.6214,15.6273,8900.0
2007-11-23 12:40:00,26.22,26.32,26.22,26.29,15000.0,15.6214,15.6809,15.6214,15.6631,15000.0
2007-11-23 12:50:00,26.28,26.3,26.13,26.19,19100.0,15.6571,15.669,15.5677,15.6035,19100.0
2007-11-26 09:30:00,26.16,26.17,25.83,26.0,10800.0,15.5856,15.5916,15.389,15.4903,10800.0
2007-11-26 09:40:00,26.0,26.0,25.84,25.94,11700.0,15.4903,15.4903,15.395,15.4545,11700.0
2007-11-26 09:50:00,25.95,26.14,25.95,26.14,8600.0,15.4605,15.5737,15.4605,15.5737,8600.0
2007-11-26 10:00:00,26.18,26.19,26.09,26.15,10400.0,15.5975,15.6035,15.5439,15.5797,10400.0
2007-11-26 10:10:00,26.13,26.2,26.02,26.02,12500.0,15.5677,15.6095,15.5022,15.5022,12500.0
2007-11-26 10:20:00,26.01,26.04,25.92,25.99,7200.0,15.4963,15.5141,15.4426,15.4843,7200.0
2007-11-26 10:30:00,25.99,26.07,25.99,26.03,6300.0,15.4843,15.532,15.4843,15.5082,6300.0
2007-11-26 10:40:00,26.03,26.03,25.86,25.93,10400.0,15.5082,15.5082,15.4069,15.4486,10400.0
2007-11-26 10:50:00,25.94,25.96,25.86,25.9,6200.0,15.4545,15.4665,15.4069,15.4307,6200.0
2007-11-26 11:00:00,25.87,26.01,25.87,25.97,6000.0,15.4128,15.4963,15.4128,15.4724,6000.0
2007-11-26 11:10:00,25.96,25.96,25.9,25.96,5000.0,15.4665,15.4665,15.4307,15.4665,5000.0
2007-11-26 11:20:00,25.96,26.01,25.95,26.0,2900.0,15.4665,15.4963,15.4605,15.4903,2900.0
2007-11-26 11:30:00,25.98,26.06,25.97,26.06,5500.0,15.4784,15.526,15.4724,15.526,5500.0
2007-11-26 11:40:00,26.04,26.06,25.99,26.04,3200.0,15.5141,15.526,15.4843,15.5141,3200.0
2007-11-26 11:50:00,26.04,26.04,25.99,25.99,5200.0,15.5141,15.5141,15.4843,15.4843,5200.0
2007-11-26 12:00:00,26.0,26.04,25.95,25.96,10800.0,15.4903,15.5141,15.4605,15.4665,10800.0
2007-11-26 12:10:00,25.99,26.02,25.89,25.9,7000.0,15.4843,15.5022,15.4248,15.4307,7000.0
2007-11-26 12:20:00,25.88,26.04,25.88,26.03,6700.0,15.4188,15.5141,15.4188,15.5082,6700.0
2007-11-26 12:30:00,26.05,26.06,26.0,26.01,7300.0,15.5201,15.526,15.4903,15.4963,7300.0
2007-11-26 12:40:00,25.99,26.04,25.95,25.99,10200.0,15.4843,15.5141,15.4605,15.4843,10200.0
2007-11-26 12:50:00,25.98,26.0,25.93,25.99,4800.0,15.4784,15.4903,15.4486,15.4843,4800.0
2007-11-26 13:00:00,25.99,26.0,25.87,25.87,13200.0,15.4843,15.4903,15.4128,15.4128,13200.0
2007-11-26 13:10:00,25.87,25.87,25.79,25.8,13400.0,15.4128,15.4128,15.3652,15.3711,13400.0
2007-11-26 13:20:00,25.82,25.82,25.79,25.79,6200.0,15.3831,15.3831,15.3652,15.3652,6200.0
2007-11-26 13:30:00,25.8,25.87,25.79,25.86,8700.0,15.3711,15.4128,15.3652,15.4069,8700.0
2007-11-26 13:40:00,25.86,25.88,25.75,25.76,6500.0,15.4069,15.4188,15.3414,15.3473,6500.0
2007-11-26 13:50:00,25.8,25.85,25.75,25.84,6300.0,15.3711,15.4009,15.3414,15.395,6300.0
2007-11-26 14:00:00,25.83,25.88,25.8,25.86,7900.0,15.389,15.4188,15.3711,15.4069,7900.0
2007-11-26 14:10:00,25.88,25.88,25.81,25.86,7100.0,15.4188,15.4188,15.3771,15.4069,7100.0
2007-11-26 14:20:00,25.86,25.91,25.85,25.9,6700.0,15.4069,15.4367,15.4009,15.4307,6700.0
2007-11-26 14:30:00,25.9,25.92,25.84,25.87,10300.0,15.4307,15.4426,15.395,15.4128,10300.0
2007-11-26 14:40:00,25.87,25.89,25.82,25.87,5800.0,15.4128,15.4248,15.3831,15.4128,5800.0
2007-11-26 14:50:00,25.88,25.9,25.84,25.84,9700.0,15.4188,15.4307,15.395,15.395,9700.0
2007-11-26 15:00:00,25.83,25.83,25.74,25.75,11100.0,15.389,15.389,15.3354,15.3414,11100.0
2007-11-26 15:10:00,25.75,25.79,25.7,25.73,9400.0,15.3414,15.3652,15.3116,15.3294,9400.0
2007-11-26 15:20:00,25.71,25.75,25.68,25.72,12200.0,15.3175,15.3414,15.2996,15.3235,12200.0
2007-11-26 15:30:00,25.72,25.76,25.67,25.67,12500.0,15.3235,15.3473,15.2937,15.2937,12500.0
2007-11-26 15:40:00,25.67,25.7,25.62,25.69,14800.0,15.2937,15.3116,15.2639,15.3056,14800.0
2007-11-26 15:50:00,25.68,25.68,25.51,25.55,25000.0,15.2996,15.2996,15.1984,15.2222,25000.0
2007-11-27 09:30:00,25.61,25.85,25.59,25.85,13300.0,15.2579,15.4009,15.246,15.4009,13300.0
2007-11-27 09:40:00,25.85,25.93,25.75,25.85,18400.0,15.4009,15.4486,15.3414,15.4009,18400.0
2007-11-27 09:50:00,25.88,25.88,25.65,25.71,11900.0,15.4188,15.4188,15.2818,15.3175,11900.0
2007-11-27 10:00:00,25.71,25.79,25.65,25.69,22600.0,15.3175,15.3652,15.2818,15.3056,22600.0
2007-11-27 10:10:00,25.7,25.7,25.56,25.65,19700.0,15.3116,15.3116,15.2282,15.2818,19700.0
2007-11-27 10:20:00,25.63,25.65,25.55,25.63,10900.0,15.2699,15.2818,15.2222,15.2699,10900.0
2007-11-27 10:30:00,25.65,25.77,25.65,25.76,5900.0,15.2818,15.3533,15.2818,15.3473,5900.0
2007-11-27 10:40:00,25.76,25.79,25.73,25.77,9800.0,15.3473,15.3652,15.3294,15.3533,9800.0
2007-11-27 10:50:00,25.76,25.93,25.76,25.87,13700.0,15.3473,15.4486,15.3473,15.4128,13700.0
2007-11-27 11:00:00,25.88,25.93,25.82,25.87,9900.0,15.4188,15.4486,15.3831,15.4128,9900.0
2007-11-27 11:10:00,25.85,25.87,25.79,25.79,13000.0,15.4009,15.4128,15.3652,15.3652,13000.0
2007-11-27 11:20:00,25.79,25.81,25.76,25.76,14800.0,15.3652,15.3771,15.3473,15.3473,14800.0
2007-11-27 11:30:00,25.77,25.82,25.74,25.82,15700.0,15.3533,15.3831,15.3354,15.3831,15700.0
2007-11-27 11:40:00,25.82,25.83,25.7,25.73,9300.0,15.3831,15.389,15.3116,15.3294,9300.0
2007-11-27 11:50:00,25.71,25.74,25.69,25.71,7200.0,15.3175,15.3354,15.3056,15.3175,7200.0
2007-11-27 12:00:00,25.71,25.77,25.7,25.75,7900.0,15.3175,15.3533,15.3116,15.3414,7900.0
2007-11-27 12:10:00,25.75,25.77,25.71,25.73,8800.0,15.3414,15.3533,15.3175,15.3294,8800.0
2007-11-27 12:20:00,25.72,25.73,25.62,25.66,10600.0,15.3235,15.3294,15.2639,15.2877,10600.0
2007-11-27 12:30:00,25.66,25.78,25.66,25.77,15000.0,15.2877,15.3592,15.2877,15.3533,15000.0
2007-11-27 12:40:00,25.77,25.79,25.74,25.78,11000.0,15.3533,15.3652,15.3354,15.3592,11000.0
2007-11-27 12:50:00,25.78,25.8,25.73,25.73,8800.0,15.3592,15.3711,15.3294,15.3294,8800.0
2007-11-27 13:00:00,25.74,25.78,25.74,25.77,9200.0,15.3354,15.3592,15.3354,15.3533,9200.0
2007-11-27 13:10:00,25.77,25.78,25.72,25.75,14500.0,15.3533,15.3592,15.3235,15.3414,14500.0
2007-11-27 13:20:00,25.75,25.78,25.74,25.75,11200.0,15.3414,15.3592,15.3354,15.3414,11200.0
2007-11-27 13:30:00,25.75,25.75,25.71,25.74,11200.0,15.3414,15.3414,15.3175,15.3354,11200.0
2007-11-27 13:40:00,25.75,25.76,25.71,25.75,12400.0,15.3414,15.3473,15.3175,15.3414,12400.0
2007-11-27 13:50:00,25.75,25.8,25.74,25.74,38600.0,15.3414,15.3711,15.3354,15.3354,38600.0
2007-11-27 14:00:00,25.74,25.78,25.73,25.74,51600.0,15.3354,15.3592,15.3294,15.3354,51600.0
2007-11-27 14:10:00,25.73,25.8,25.72,25.8,22200.0,15.3294,15.3711,15.3235,15.3711,22200.0
2007-11-27 14:20:00,25.79,25.79,25.7,25.73,14300.0,15.3652,15.3652,15.3116,15.3294,14300.0
2007-11-27 14:30:00,25.72,25.75,25.54,25.6,21700.0,15.3235,15.3414,15.2162,15.252,21700.0
2007-11-27 14:40:00,25.61,25.63,25.53,25.57,15700.0,15.2579,15.2699,15.2103,15.2341,15700.0
2007-11-27 14:50:00,25.58,25.64,25.57,25.64,15200.0,15.2401,15.2758,15.2341,15.2758,15200.0
2007-11-27 15:00:00,25.64,25.65,25.57,25.57,19400.0,15.2758,15.2818,15.2341,15.2341,19400.0
2007-11-27 15:10:00,25.58,25.76,25.58,25.74,21800.0,15.2401,15.3473,15.2401,15.3354,21800.0
2007-11-27 15:20:00,25.72,25.77,25.65,25.77,17600.0,15.3235,15.3533,15.2818,15.3533,17600.0
2007-11-27 15:30:00,25.78,25.92,25.7,25.78,33000.0,15.3592,15.4426,15.3116,15.3592,33000.0
2007-11-27 15:40:00,25.78,25.97,25.76,25.96,31900.0,15.3592,15.4724,15.3473,15.4665,31900.0
2007-11-27 15:50:00,25.95,26.04,25.93,25.97,34900.0,15.4605,15.5141,15.4486,15.4724,34900.0
2007-11-28 09:30:00,25.95,26.21,25.95,26.16,10700.0,15.4605,15.6154,15.4605,15.5856,10700.0
2007-11-28 09:40:00,26.16,26.34,26.15,26.34,15000.0,15.5856,15.6929,15.5797,15.6929,15000.0
2007-11-28 09:50:00,26.34,26.37,26.3,26.36,11800.0,15.6929,15.7107,15.669,15.7048,11800.0
2007-11-28 10:00:00,26.34,26.34,26.23,26.24,15300.0,15.6929,15.6929,15.6273,15.6333,15300.0
2007-11-28 10:10:00,26.27,26.27,26.21,26.22,24200.0,15.6512,15.6512,15.6154,15.6214,24200.0
2007-11-28 10:20:00,26.22,26.26,26.22,26.25,22800.0,15.6214,15.6452,15.6214,15.6392,22800.0
2007-11-28 10:30:00,26.26,26.32,26.23,26.25,26200.0,15.6452,15.6809,15.6273,15.6392,26200.0
2007-11-28 10:40:00,26.25,26.29,26.24,26.27,13800.0,15.6392,15.6631,15.6333,15.6512,13800.0
2007-11-28 10:50:00,26.29,26.29,26.22,26.22,6800.0,15.6631,15.6631,15.6214,15.6214,6800.0
2007-11-28 11:00:00,26.22,26.23,26.14,26.18,13000.0,15.6214,15.6273,15.5737,15.5975,13000.0
2007-11-28 11:10:00,26.16,26.17,26.1,26.11,25200.0,15.5856,15.5916,15.5499,15.5558,25200.0
2007-11-28 11:20:00,26.11,26.12,26.04,26.09,11400.0,15.5558,15.5618,15.5141,15.5439,11400.0
2007-11-28 11:30:00,26.08,26.09,26.02,26.02,7800.0,15.538,15.5439,15.5022,15.5022,7800.0
2007-11-28 11:40:00,26.02,26.06,26.0,26.02,10800.0,15.5022,15.526,15.4903,15.5022,10800.0
2007-11-28 11:50:00,26.01,26.02,25.94,25.99,13300.0,15.4963,15.5022,15.4545,15.4843,13300.0
2007-11-28 12:00:00,26.01,26.17,26.01,26.17,11000.0,15.4963,15.5916,15.4963,15.5916,11000.0
2007-11-28 12:10:00,26.15,26.18,26.11,26.12,8800.0,15.5797,15.5975,15.5558,15.5618,8800.0
2007-11-28 12:20:00,26.12,26.16,26.11,26.15,4200.0,15.5618,15.5856,15.5558,15.5797,4200.0
2007-11-28 12:30:00,26.14,26.14,26.08,26.08,5000.0,15.5737,15.5737,15.538,15.538,5000.0
2007-11-28 12:40:00,26.07,26.1,26.06,26.08,6900.0,15.532,15.5499,15.526,15.538,6900.0
2007-11-28 12:50:00,26.09,26.1,26.05,26.07,6100.0,15.5439,15.5499,15.5201,15.532,6100.0
2007-11-28 13:00:00,26.07,26.07,26.02,26.03,10700.0,15.532,15.532,15.5022,15.5082,10700.0
2007-11-28 13:10:00,26.04,26.04,25.99,26.03,10700.0,15.5141,15.5141,15.4843,15.5082,10700.0
2007-11-28 13:20:00,26.03,26.08,26.03,26.06,7600.0,15.5082,15.538,15.5082,15.526,7600.0
2007-11-28 13:30:00,26.08,26.12,26.07,26.11,7300.0,15.538,15.5618,15.532,15.5558,7300.0
2007-11-28 13:40:00,26.11,26.11,26.07,26.09,10000.0,15.5558,15.5558,15.532,15.5439,10000.0
2007-11-28 13:50:00,26.09,26.13,26.06,26.07,15300.0,15.5439,15.5677,15.526,15.532,15300.0
2007-11-28 14:00:00,26.06,26.19,26.06,26.19,16600.0,15.526,15.6035,15.526,15.6035,16600.0
2007-11-28 14:10:00,26.21,26.21,26.14,26.16,13000.0,15.6154,15.6154,15.5737,15.5856,13000.0
2007-11-28 14:20:00,26.16,26.19,26.15,26.19,10500.0,15.5856,15.6035,15.5797,15.6035,10500.0
2007-11-28 14:30:00,26.19,26.2,26.15,26.15,16200.0,15.6035,15.6095,15.5797,15.5797,16200.0
2007-11-28 14:40:00,26.15,26.15,26.07,26.1,18000.0,15.5797,15.5797,15.532,15.5499,18000.0
2007-11-28 14:50:00,26.1,26.1,26.06,26.08,14300.0,15.5499,15.5499,15.526,15.538,14300.0
2007-11-28 15:00:00,26.07,26.08,26.02,26.06,30000.0,15.532,15.538,15.5022,15.526,30000.0
2007-11-28 15:10:00,26.06,26.08,26.0,26.03,24600.0,15.526,15.538,15.4903,15.5082,24600.0
2007-11-28 15:20:00,26.02,26.07,26.01,26.01,19100.0,15.5022,15.532,15.4963,15.4963,19100.0
2007-11-28 15:30:00,26.02,26.03,25.99,25.99,25700.0,15.5022,15.5082,15.4843,15.4843,25700.0
2007-11-28 15:40:00,26.0,26.01,25.9,25.91,38100.0,15.4903,15.4963,15.4307,15.4367,38100.0
2007-11-28 15:50:00,25.91,26.08,25.88,26.08,82700.0,15.4367,15.538,15.4188,15.538,82700.0
2007-11-29 09:30:00,25.87,26.11,25.87,25.96,13600.0,15.4128,15.5558,15.4128,15.4665,13600.0
2007-11-29 09:40:00,25.97,26.02,25.92,25.93,16000.0,15.4724,15.5022,15.4426,15.4486,16000.0
2007-11-29 09:50:00,25.95,25.97,25.85,25.85,13400.0,15.4605,15.4724,15.4009,15.4009,13400.0
2007-11-29 10:00:00,25.83,25.91,25.83,25.88,18900.0,15.389,15.4367,15.389,15.4188,18900.0
2007-11-29 10:10:00,25.84,25.88,25.78,25.86,13800.0,15.395,15.4188,15.3592,15.4069,13800.0
2007-11-29 10:20:00,25.85,25.9,25.84,25.89,8400.0,15.4009,15.4307,15.395,15.4248,8400.0
2007-11-29 10:30:00,25.9,25.99,25.9,25.94,14000.0,15.4307,15.4843,15.4307,15.4545,14000.0
2007-11-29 10:40:00,25.93,25.94,25.79,25.79,21800.0,15.4486,15.4545,15.3652,15.3652,21800.0
2007-11-29 10:50:00,25.79,25.9,25.79,25.89,5300.0,15.3652,15.4307,15.3652,15.4248,5300.0
2007-11-29 11:00:00,25.88,25.88,25.81,25.87,10500.0,15.4188,15.4188,15.3771,15.4128,10500.0
2007-11-29 11:10:00,25.87,25.87,25.8,25.82,11700.0,15.4128,15.4128,15.3711,15.3831,11700.0
2007-11-29 11:20:00,25.8,25.8,25.75,25.77,9600.0,15.3711,15.3711,15.3414,15.3533,9600.0
2007-11-29 11:30:00,25.79,25.97,25.79,25.95,13200.0,15.3652,15.4724,15.3652,15.4605,13200.0
2007-11-29 11:40:00,25.94,25.96,25.88,25.93,12700.0,15.4545,15.4665,15.4188,15.4486,12700.0
2007-11-29 11:50:00,25.92,26.0,25.92,25.96,10000.0,15.4426,15.4903,15.4426,15.4665,10000.0
2007-11-29 12:00:00,25.97,25.98,25.9,25.96,12200.0,15.4724,15.4784,15.4307,15.4665,12200.0
2007-11-29 12:10:00,25.95,25.95,25.83,25.85,7900.0,15.4605,15.4605,15.389,15.4009,7900.0
2007-11-29 12:20:00,25.85,25.94,25.85,25.91,7200.0,15.4009,15.4545,15.4009,15.4367,7200.0
2007-11-29 12:30:00,25.93,25.95,25.93,25.95,2400.0,15.4486,15.4605,15.4486,15.4605,2400.0
2007-11-29 12:40:00,25.94,25.97,25.86,25.86,17200.0,15.4545,15.4724,15.4069,15.4069,17200.0
2007-11-29 12:50:00,25.83,25.88,25.81,25.82,8000.0,15.389,15.4188,15.3771,15.3831,8000.0
2007-11-29 13:00:00,25.83,25.9,25.8,25.9,8100.0,15.389,15.4307,15.3711,15.4307,8100.0
2007-11-29 13:10:00,25.9,25.93,25.89,25.91,6700.0,15.4307,15.4486,15.4248,15.4367,6700.0
2007-11-29 13:20:00,25.91,25.93,25.88,25.89,7800.0,15.4367,15.4486,15.4188,15.4248,7800.0
2007-11-29 13:30:00,25.91,25.96,25.9,25.95,12700.0,15.4367,15.4665,15.4307,15.4605,12700.0
2007-11-29 13:40:00,25.94,25.95,25.88,25.95,18900.0,15.4545,15.4605,15.4188,15.4605,18900.0
2007-11-29 13:50:00,25.94,26.02,25.94,25.96,18600.0,15.4545,15.5022,15.4545,15.4665,18600.0
2007-11-29 14:00:00,25.93,25.97,25.85,25.89,19900.0,15.4486,15.4724,15.4009,15.4248,19900.0
2007-11-29 14:10:00,25.9,25.94,25.85,25.93,18300.0,15.4307,15.4545,15.4009,15.4486,18300.0
2007-11-29 14:20:00,25.91,25.96,25.9,25.95,14100.0,15.4367,15.4665,15.4307,15.4605,14100.0
2007-11-29 14:30:00,25.94,25.94,25.86,25.9,17800.0,15.4545,15.4545,15.4069,15.4307,17800.0
2007-11-29 14:40:00,25.9,25.98,25.9,25.92,15700.0,15.4307,15.4784,15.4307,15.4426,15700.0
2007-11-29 14:50:00,25.92,25.99,25.92,25.99,14100.0,15.4426,15.4843,15.4426,15.4843,14100.0
2007-11-29 15:00:00,25.98,26.03,25.96,25.99,21500.0,15.4784,15.5082,15.4665,15.4843,21500.0
2007-11-29 15:10:00,25.98,26.0,25.94,25.99,16000.0,15.4784,15.4903,15.4545,15.4843,16000.0
2007-11-29 15:20:00,25.98,26.02,25.96,26.02,25600.0,15.4784,15.5022,15.4665,15.5022,25600.0
2007-11-29 15:30:00,26.01,26.02,25.95,25.99,16900.0,15.4963,15.5022,15.4605,15.4843,16900.0
2007-11-29 15:40:00,25.98,26.05,25.93,26.03,26400.0,15.4784,15.5201,15.4486,15.5082,26400.0
2007-11-29 15:50:00,26.01,26.06,25.99,26.06,24900.0,15.4963,15.526,15.4843,15.526,24900.0
2007-11-30 09:30:00,26.22,26.5,26.14,26.49,14000.0,15.6214,15.7882,15.5737,15.7822,14000.0
2007-11-30 09:40:00,26.5,26.54,26.28,26.31,11200.0,15.7882,15.812,15.6571,15.675,11200.0
2007-11-30 09:50:00,26.31,26.35,26.21,26.21,9400.0,15.675,15.6988,15.6154,15.6154,9400.0
2007-11-30 10:00:00,26.2,26.34,26.16,26.25,9700.0,15.6095,15.6929,15.5856,15.6392,9700.0
2007-11-30 10:10:00,26.25,26.25,26.12,26.22,7800.0,15.6392,15.6392,15.5618,15.6214,7800.0
2007-11-30 10:20:00,26.22,26.24,26.19,26.21,9600.0,15.6214,15.6333,15.6035,15.6154,9600.0
2007-11-30 10:30:00,26.24,26.33,26.24,26.33,16500.0,15.6333,15.6869,15.6333,15.6869,16500.0
2007-11-30 10:40:00,26.33,26.33,26.23,26.23,8000.0,15.6869,15.6869,15.6273,15.6273,8000.0
2007-11-30 10:50:00,26.25,26.25,26.21,26.21,5800.0,15.6392,15.6392,15.6154,15.6154,5800.0
2007-11-30 11:00:00,26.24,26.24,26.11,26.13,16900.0,15.6333,15.6333,15.5558,15.5677,16900.0
2007-11-30 11:10:00,26.14,26.14,26.07,26.07,11500.0,15.5737,15.5737,15.532,15.532,11500.0
2007-11-30 11:20:00,26.05,26.08,26.05,26.06,7300.0,15.5201,15.538,15.5201,15.526,7300.0
2007-11-30 11:30:00,26.06,26.07,26.04,26.04,8400.0,15.526,15.532,15.5141,15.5141,8400.0
2007-11-30 11:40:00,26.04,26.05,26.01,26.05,8100.0,15.5141,15.5201,15.4963,15.5201,8100.0
2007-11-30 11:50:00,26.02,26.05,26.01,26.01,4400.0,15.5022,15.5201,15.4963,15.4963,4400.0
2007-11-30 12:00:00,26.02,26.05,26.01,26.03,11500.0,15.5022,15.5201,15.4963,15.5082,11500.0
2007-11-30 12:10:00,26.02,26.03,25.98,25.98,8900.0,15.5022,15.5082,15.4784,15.4784,8900.0
2007-11-30 12:20:00,25.98,26.03,25.96,26.03,8900.0,15.4784,15.5082,15.4665,15.5082,8900.0
2007-11-30 12:30:00,26.03,26.05,26.0,26.03,7700.0,15.5082,15.5201,15.4903,15.5082,7700.0
2007-11-30 12:40:00,26.05,26.06,25.99,26.04,8200.0,15.5201,15.526,15.4843,15.5141,8200.0
2007-11-30 12:50:00,26.05,26.08,26.04,26.07,8000.0,15.5201,15.538,15.5141,15.532,8000.0
2007-11-30 13:00:00,26.08,26.08,26.04,26.07,8900.0,15.538,15.538,15.5141,15.532,8900.0
2007-11-30 13:10:00,26.06,26.1,26.05,26.1,9400.0,15.526,15.5499,15.5201,15.5499,9400.0
2007-11-30 13:20:00,26.1,26.14,26.09,26.12,11600.0,15.5499,15.5737,15.5439,15.5618,11600.0
2007-11-30 13:30:00,26.12,26.12,26.08,26.12,7700.0,15.5618,15.5618,15.538,15.5618,7700.0
2007-11-30 13:40:00,26.11,26.11,26.02,26.04,10900.0,15.5558,15.5558,15.5022,15.5141,10900.0
2007-11-30 13:50:00,26.04,26.05,26.02,26.03,11500.0,15.5141,15.5201,15.5022,15.5082,11500.0
2007-11-30 14:00:00,26.05,26.05,25.97,26.02,10100.0,15.5201,15.5201,15.4724,15.5022,10100.0
2007-11-30 14:10:00,26.03,26.09,26.02,26.08,11800.0,15.5082,15.5439,15.5022,15.538,11800.0
2007-11-30 14:20:00,26.09,26.13,26.08,26.13,12900.0,15.5439,15.5677,15.538,15.5677,12900.0
2007-11-30 14:30:00,26.12,26.2,26.11,26.2,15600.0,15.5618,15.6095,15.5558,15.6095,15600.0
2007-11-30 14:40:00,26.21,26.21,26.16,26.16,16400.0,15.6154,15.6154,15.5856,15.5856,16400.0
2007-11-30 14:50:00,26.15,26.15,26.07,26.09,9700.0,15.5797,15.5797,15.532,15.5439,9700.0
2007-11-30 15:00:00,26.09,26.1,26.02,26.03,12500.0,15.5439,15.5499,15.5022,15.5082,12500.0
2007-11-30 15:10:00,26.03,26.12,26.0,26.12,12700.0,15.5082,15.5618,15.4903,15.5618,12700.0
2007-11-30 15:20:00,26.12,26.22,26.1,26.2,18600.0,15.5618,15.6214,15.5499,15.6095,18600.0
2007-11-30 15:30:00,26.2,26.25,26.19,26.22,21300.0,15.6095,15.6392,15.6035,15.6214,21300.0
2007-11-30 15:40:00,26.23,26.35,26.21,26.22,50400.0,15.6273,15.6988,15.6154,15.6214,50400.0
2007-11-30 15:50:00,26.22,26.32,26.21,26.29,72100.0,15.6214,15.6809,15.6154,15.6631,72100.0
2007-12-03 09:30:00,26.11,26.4,26.06,26.08,15900.0,15.5558,15.7286,15.526,15.538,15900.0
2007-12-03 09:40:00,26.08,26.24,26.02,26.21,8200.0,15.538,15.6333,15.5022,15.6154,8200.0
2007-12-03 09:50:00,26.21,26.22,26.09,26.09,10700.0,15.6154,15.6214,15.5439,15.5439,10700.0
2007-12-03 10:00:00,26.1,26.16,26.09,26.13,12700.0,15.5499,15.5856,15.5439,15.5677,12700.0
2007-12-03 10:10:00,26.11,26.18,26.11,26.18,6800.0,15.5558,15.5975,15.5558,15.5975,6800.0
2007-12-03 10:20:00,26.19,26.24,26.1,26.16,31500.0,15.6035,15.6333,15.5499,15.5856,31500.0
2007-12-03 10:30:00,26.17,26.36,26.17,26.27,22200.0,15.5916,15.7048,15.5916,15.6512,22200.0
2007-12-03 10:40:00,26.26,26.3,26.24,26.24,9900.0,15.6452,15.669,15.6333,15.6333,9900.0
2007-12-03 10:50:00,26.24,26.26,26.21,26.23,13200.0,15.6333,15.6452,15.6154,15.6273,13200.0
2007-12-03 11:00:00,26.24,26.24,26.14,26.23,14800.0,15.6333,15.6333,15.5737,15.6273,14800.0
2007-12-03 11:10:00,26.24,26.26,26.19,26.19,11700.0,15.6333,15.6452,15.6035,15.6035,11700.0
2007-12-03 11:20:00,26.2,26.26,26.19,26.23,7100.0,15.6095,15.6452,15.6035,15.6273,7100.0
2007-12-03 11:30:00,26.23,26.36,26.23,26.35,11600.0,15.6273,15.7048,15.6273,15.6988,11600.0
2007-12-03 11:40:00,26.35,26.42,26.34,26.42,12100.0,15.6988,15.7405,15.6929,15.7405,12100.0
2007-12-03 11:50:00,26.43,26.47,26.43,26.44,9000.0,15.7465,15.7703,15.7465,15.7524,9000.0
2007-12-03 12:00:00,26.43,26.45,26.41,26.44,8600.0,15.7465,15.7584,15.7346,15.7524,8600.0
2007-12-03 12:10:00,26.45,26.46,26.43,26.45,7600.0,15.7584,15.7644,15.7465,15.7584,7600.0
2007-12-03 12:20:00,26.45,26.46,26.44,26.45,6800.0,15.7584,15.7644,15.7524,15.7584,6800.0
2007-12-03 12:30:00,26.46,26.51,26.46,26.5,5700.0,15.7644,15.7941,15.7644,15.7882,5700.0
2007-12-03 12:40:00,26.51,26.56,26.5,26.53,7900.0,15.7941,15.8239,15.7882,15.8061,7900.0
2007-12-03 12:50:00,26.53,26.53,26.46,26.47,8400.0,15.8061,15.8061,15.7644,15.7703,8400.0
2007-12-03 13:00:00,26.48,26.48,26.39,26.4,6500.0,15.7763,15.7763,15.7227,15.7286,6500.0
2007-12-03 13:10:00,26.4,26.41,26.4,26.4,4000.0,15.7286,15.7346,15.7286,15.7286,4000.0
2007-12-03 13:20:00,26.41,26.46,26.41,26.41,6800.0,15.7346,15.7644,15.7346,15.7346,6800.0
2007-12-03 13:30:00,26.4,26.42,26.36,26.36,12700.0,15.7286,15.7405,15.7048,15.7048,12700.0
2007-12-03 13:40:00,26.37,26.4,26.32,26.32,14300.0,15.7107,15.7286,15.6809,15.6809,14300.0
2007-12-03 13:50:00,26.31,26.32,26.25,26.27,8500.0,15.675,15.6809,15.6392,15.6512,8500.0
2007-12-03 14:00:00,26.28,26.31,26.26,26.31,9100.0,15.6571,15.675,15.6452,15.675,9100.0
2007-12-03 14:10:00,26.33,26.39,26.32,26.39,9200.0,15.6869,15.7227,15.6809,15.7227,9200.0
2007-12-03 14:20:00,26.38,26.39,26.34,26.34,11100.0,15.7167,15.7227,15.6929,15.6929,11100.0
2007-12-03 14:30:00,26.34,26.35,26.28,26.34,8400.0,15.6929,15.6988,15.6571,15.6929,8400.0
2007-12-03 14:40:00,26.36,26.41,26.34,26.34,10000.0,15.7048,15.7346,15.6929,15.6929,10000.0
2007-12-03 14:50:00,26.35,26.41,26.34,26.39,8900.0,15.6988,15.7346,15.6929,15.7227,8900.0
2007-12-03 15:00:00,26.39,26.41,26.32,26.32,10700.0,15.7227,15.7346,15.6809,15.6809,10700.0
2007-12-03 15:10:00,26.32,26.34,26.28,26.34,10700.0,15.6809,15.6929,15.6571,15.6929,10700.0
2007-12-03 15:20:00,26.34,26.44,26.32,26.42,12000.0,15.6929,15.7524,15.6809,15.7405,12000.0
2007-12-03 15:30:00,26.42,26.42,26.4,26.41,9400.0,15.7405,15.7405,15.7286,15.7346,9400.0
2007-12-03 15:40:00,26.41,26.46,26.37,26.37,18100.0,15.7346,15.7644,15.7107,15.7107,18100.0
2007-12-03 15:50:00,26.37,26.39,26.31,26.38,28200.0,15.7107,15.7227,15.675,15.7167,28200.0
2007-12-04 09:30:00,26.15,26.36,26.09,26.15,26600.0,15.5797,15.7048,15.5439,15.5797,26600.0
2007-12-04 09:40:00,26.15,26.18,26.07,26.15,9000.0,15.5797,15.5975,15.532,15.5797,9000.0
2007-12-04 09:50:00,26.16,26.33,26.15,26.33,9300.0,15.5856,15.6869,15.5797,15.6869,9300.0
2007-12-04 10:00:00,26.34,26.36,26.29,26.33,8500.0,15.6929,15.7048,15.6631,15.6869,8500.0
2007-12-04 10:10:00,26.31,26.36,26.31,26.31,9800.0,15.675,15.7048,15.675,15.675,9800.0
2007-12-04 10:20:00,26.33,26.45,26.3,26.43,14200.0,15.6869,15.7584,15.669,15.7465,14200.0
2007-12-04 10:30:00,26.43,26.46,26.4,26.4,8700.0,15.7465,15.7644,15.7286,15.7286,8700.0
2007-12-04 10:40:00,26.39,26.43,26.32,26.32,10400.0,15.7227,15.7465,15.6809,15.6809,10400.0
2007-12-04 10:50:00,26.33,26.42,26.32,26.4,13100.0,15.6869,15.7405,15.6809,15.7286,13100.0
2007-12-04 11:00:00,26.39,26.46,26.39,26.43,8600.0,15.7227,15.7644,15.7227,15.7465,8600.0
2007-12-04 11:10:00,26.44,26.52,26.42,26.52,18200.0,15.7524,15.8001,15.7405,15.8001,18200.0
2007-12-04 11:20:00,26.52,26.57,26.51,26.55,18300.0,15.8001,15.8299,15.7941,15.818,18300.0
2007-12-04 11:30:00,26.55,26.6,26.51,26.6,11300.0,15.818,15.8478,15.7941,15.8478,11300.0
2007-12-04 11:40:00,26.62,26.64,26.6,26.64,11200.0,15.8597,15.8716,15.8478,15.8716,11200.0
2007-12-04 11:50:00,26.65,26.68,26.63,26.65,12200.0,15.8776,15.8954,15.8656,15.8776,12200.0
2007-12-04 12:00:00,26.63,26.72,26.63,26.7,9700.0,15.8656,15.9193,15.8656,15.9073,9700.0
2007-12-04 12:10:00,26.71,26.75,26.69,26.75,10800.0,15.9133,15.9371,15.9014,15.9371,10800.0
2007-12-04 12:20:00,26.75,26.77,26.69,26.71,9700.0,15.9371,15.949,15.9014,15.9133,9700.0
2007-12-04 12:30:00,26.73,26.75,26.67,26.74,11900.0,15.9252,15.9371,15.8895,15.9312,11900.0
2007-12-04 12:40:00,26.73,26.78,26.71,26.77,16300.0,15.9252,15.955,15.9133,15.949,16300.0
2007-12-04 12:50:00,26.74,26.77,26.72,26.75,6900.0,15.9312,15.949,15.9193,15.9371,6900.0
2007-12-04 13:00:00,26.75,26.81,26.74,26.74,10000.0,15.9371,15.9729,15.9312,15.9312,10000.0
2007-12-04 13:10:00,26.72,26.72,26.67,26.68,15800.0,15.9193,15.9193,15.8895,15.8954,15800.0
2007-12-04 13:20:00,26.67,26.67,26.6,26.6,6400.0,15.8895,15.8895,15.8478,15.8478,6400.0
2007-12-04 13:30:00,26.61,26.62,26.58,26.6,8700.0,15.8537,15.8597,15.8358,15.8478,8700.0
2007-12-04 13:40:00,26.6,26.63,26.58,26.61,9700.0,15.8478,15.8656,15.8358,15.8537,9700.0
2007-12-04 13:50:00,26.61,26.64,26.6,26.6,5300.0,15.8537,15.8716,15.8478,15.8478,5300.0
2007-12-04 14:00:00,26.61,26.64,26.52,26.56,7200.0,15.8537,15.8716,15.8001,15.8239,7200.0
2007-12-04 14:10:00,26.54,26.58,26.53,26.57,5000.0,15.812,15.8358,15.8061,15.8299,5000.0
2007-12-04 14:20:00,26.56,26.6,26.53,26.53,9900.0,15.8239,15.8478,15.8061,15.8061,9900.0
2007-12-04 14:30:00,26.55,26.6,26.54,26.6,5600.0,15.818,15.8478,15.812,15.8478,5600.0
2007-12-04 14:40:00,26.6,26.62,26.57,26.58,9000.0,15.8478,15.8597,15.8299,15.8358,9000.0
2007-12-04 14:50:00,26.58,26.66,26.58,26.66,8300.0,15.8358,15.8835,15.8358,15.8835,8300.0
2007-12-04 15:00:00,26.65,26.65,26.58,26.62,7600.0,15.8776,15.8776,15.8358,15.8597,7600.0
2007-12-04 15:10:00,26.61,26.64,26.57,26.59,9900.0,15.8537,15.8716,15.8299,15.8418,9900.0
2007-12-04 15:20:00,26.59,26.62,26.55,26.55,13600.0,15.8418,15.8597,15.818,15.818,13600.0
2007-12-04 15:30:00,26.56,26.58,26.52,26.55,12800.0,15.8239,15.8358,15.8001,15.818,12800.0
2007-12-04 15:40:00,26.54,26.54,26.38,26.48,25700.0,15.812,15.812,15.7167,15.7763,25700.0
2007-12-04 15:50:00,26.48,26.51,26.44,26.48,16900.0,15.7763,15.7941,15.7524,15.7763,16900.0
2007-12-05 09:30:00,26.73,26.76,26.61,26.68,8700.0,15.9252,15.9431,15.8537,15.8954,8700.0
2007-12-05 09:40:00,26.71,26.71,26.54,26.55,12600.0,15.9133,15.9133,15.812,15.818,12600.0
2007-12-05 09:50:00,26.54,26.66,26.53,26.57,10700.0,15.812,15.8835,15.8061,15.8299,10700.0
2007-12-05 10:00:00,26.6,26.63,26.48,26.52,18800.0,15.8478,15.8656,15.7763,15.8001,18800.0
2007-12-05 10:10:00,26.52,26.53,26.46,26.46,11000.0,15.8001,15.8061,15.7644,15.7644,11000.0
2007-12-05 10:20:00,26.48,26.5,26.44,26.5,11700.0,15.7763,15.7882,15.7524,15.7882,11700.0
2007-12-05 10:30:00,26.5,26.51,26.47,26.48,12100.0,15.7882,15.7941,15.7703,15.7763,12100.0
2007-12-05 10:40:00,26.48,26.54,26.45,26.52,8400.0,15.7763,15.812,15.7584,15.8001,8400.0
2007-12-05 10:50:00,26.52,26.53,26.49,26.53,3700.0,15.8001,15.8061,15.7822,15.8061,3700.0
2007-12-05 11:00:00,26.53,26.54,26.5,26.51,8000.0,15.8061,15.812,15.7882,15.7941,8000.0
2007-12-05 11:10:00,26.52,26.61,26.51,26.59,15700.0,15.8001,15.8537,15.7941,15.8418,15700.0
2007-12-05 11:20:00,26.6,26.63,26.58,26.62,9100.0,15.8478,15.8656,15.8358,15.8597,9100.0
2007-12-05 11:30:00,26.62,26.66,26.6,26.6,11400.0,15.8597,15.8835,15.8478,15.8478,11400.0
2007-12-05 11:40:00,26.6,26.64,26.58,26.63,12000.0,15.8478,15.8716,15.8358,15.8656,12000.0
2007-12-05 11:50:00,26.62,26.63,26.56,26.57,11000.0,15.8597,15.8656,15.8239,15.8299,11000.0
2007-12-05 12:00:00,26.59,26.59,26.5,26.53,13600.0,15.8418,15.8418,15.7882,15.8061,13600.0
2007-12-05 12:10:00,26.54,26.55,26.49,26.5,13100.0,15.812,15.818,15.7822,15.7882,13100.0
2007-12-05 12:20:00,26.5,26.53,26.48,26.51,7000.0,15.7882,15.8061,15.7763,15.7941,7000.0
2007-12-05 12:30:00,26.5,26.52,26.48,26.48,8800.0,15.7882,15.8001,15.7763,15.7763,8800.0
2007-12-05 12:40:00,26.49,26.53,26.48,26.49,11300.0,15.7822,15.8061,15.7763,15.7822,11300.0
2007-12-05 12:50:00,26.49,26.49,26.27,26.34,16200.0,15.7822,15.7822,15.6512,15.6929,16200.0
2007-12-05 13:00:00,26.34,26.38,26.31,26.32,6000.0,15.6929,15.7167,15.675,15.6809,6000.0
2007-12-05 13:10:00,26.31,26.34,26.28,26.34,7200.0,15.675,15.6929,15.6571,15.6929,7200.0
2007-12-05 13:20:00,26.33,26.37,26.32,26.35,4500.0,15.6869,15.7107,15.6809,15.6988,4500.0
2007-12-05 13:30:00,26.35,26.46,26.34,26.44,7300.0,15.6988,15.7644,15.6929,15.7524,7300.0
2007-12-05 13:40:00,26.44,26.45,26.44,26.45,3800.0,15.7524,15.7584,15.7524,15.7584,3800.0
2007-12-05 13:50:00,26.45,26.5,26.45,26.45,8900.0,15.7584,15.7882,15.7584,15.7584,8900.0
2007-12-05 14:00:00,26.45,26.51,26.44,26.5,7800.0,15.7584,15.7941,15.7524,15.7882,7800.0
2007-12-05 14:10:00,26.49,26.5,26.45,26.45,5700.0,15.7822,15.7882,15.7584,15.7584,5700.0
2007-12-05 14:20:00,26.45,26.45,26.32,26.33,7600.0,15.7584,15.7584,15.6809,15.6869,7600.0
2007-12-05 14:30:00,26.33,26.39,26.33,26.34,10900.0,15.6869,15.7227,15.6869,15.6929,10900.0
2007-12-05 14:40:00,26.34,26.39,26.34,26.38,7100.0,15.6929,15.7227,15.6929,15.7167,7100.0
2007-12-05 14:50:00,26.37,26.39,26.28,26.36,11300.0,15.7107,15.7227,15.6571,15.7048,11300.0
2007-12-05 15:00:00,26.36,26.39,26.33,26.39,7700.0,15.7048,15.7227,15.6869,15.7227,7700.0
2007-12-05 15:10:00,26.4,26.5,26.4,26.49,10300.0,15.7286,15.7882,15.7286,15.7822,10300.0
2007-12-05 15:20:00,26.5,26.55,26.5,26.52,10900.0,15.7882,15.818,15.7882,15.8001,10900.0
2007-12-05 15:30:00,26.52,26.57,26.47,26.55,13600.0,15.8001,15.8299,15.7703,15.818,13600.0
2007-12-05 15:40:00,26.57,26.6,26.53,26.57,14200.0,15.8299,15.8478,15.8061,15.8299,14200.0
2007-12-05 15:50:00,26.57,26.64,26.56,26.62,22800.0,15.8299,15.8716,15.8239,15.8597,22800.0
2007-12-06 09:30:00,26.72,26.8,26.56,26.61,13100.0,15.9193,15.9669,15.8239,15.8537,13100.0
2007-12-06 09:40:00,26.64,26.76,26.64,26.72,5900.0,15.8716,15.9431,15.8716,15.9193,5900.0
2007-12-06 09:50:00,26.72,26.85,26.69,26.72,11400.0,15.9193,15.9967,15.9014,15.9193,11400.0
2007-12-06 10:00:00,26.67,26.76,26.65,26.76,5100.0,15.8895,15.9431,15.8776,15.9431,5100.0
2007-12-06 10:10:00,26.75,26.8,26.71,26.76,7800.0,15.9371,15.9669,15.9133,15.9431,7800.0
2007-12-06 10:20:00,26.74,26.83,26.7,26.73,24100.0,15.9312,15.9848,15.9073,15.9252,24100.0
2007-12-06 10:30:00,26.73,26.79,26.58,26.64,24300.0,15.9252,15.961,15.8358,15.8716,24300.0
2007-12-06 10:40:00,26.64,26.7,26.59,26.7,8700.0,15.8716,15.9073,15.8418,15.9073,8700.0
2007-12-06 10:50:00,26.7,26.73,26.65,26.65,6200.0,15.9073,15.9252,15.8776,15.8776,6200.0
2007-12-06 11:00:00,26.67,26.7,26.62,26.67,5900.0,15.8895,15.9073,15.8597,15.8895,5900.0
2007-12-06 11:10:00,26.64,26.68,26.61,26.66,4900.0,15.8716,15.8954,15.8537,15.8835,4900.0
2007-12-06 11:20:00,26.69,26.7,26.63,26.63,7300.0,15.9014,15.9073,15.8656,15.8656,7300.0
2007-12-06 11:30:00,26.64,26.67,26.62,26.63,6300.0,15.8716,15.8895,15.8597,15.8656,6300.0
2007-12-06 11:40:00,26.63,26.64,26.63,26.64,3100.0,15.8656,15.8716,15.8656,15.8716,3100.0
2007-12-06 11:50:00,26.62,26.66,26.61,26.66,1600.0,15.8597,15.8835,15.8537,15.8835,1600.0
2007-12-06 12:00:00,26.63,26.72,26.63,26.72,7500.0,15.8656,15.9193,15.8656,15.9193,7500.0
2007-12-06 12:10:00,26.71,26.71,26.65,26.68,8600.0,15.9133,15.9133,15.8776,15.8954,8600.0
2007-12-06 12:20:00,26.67,26.72,26.66,26.68,6500.0,15.8895,15.9193,15.8835,15.8954,6500.0
2007-12-06 12:30:00,26.66,26.75,26.66,26.75,9000.0,15.8835,15.9371,15.8835,15.9371,9000.0
2007-12-06 12:40:00,26.75,26.76,26.74,26.76,4600.0,15.9371,15.9431,15.9312,15.9431,4600.0
2007-12-06 12:50:00,26.76,26.79,26.74,26.78,4700.0,15.9431,15.961,15.9312,15.955,4700.0
2007-12-06 13:00:00,26.78,26.81,26.75,26.76,7600.0,15.955,15.9729,15.9371,15.9431,7600.0
2007-12-06 13:10:00,26.75,26.77,26.71,26.71,3200.0,15.9371,15.949,15.9133,15.9133,3200.0
2007-12-06 13:20:00,26.7,26.75,26.7,26.72,3800.0,15.9073,15.9371,15.9073,15.9193,3800.0
2007-12-06 13:30:00,26.7,26.7,26.64,26.67,4400.0,15.9073,15.9073,15.8716,15.8895,4400.0
2007-12-06 13:40:00,26.68,26.73,26.66,26.69,10100.0,15.8954,15.9252,15.8835,15.9014,10100.0
2007-12-06 13:50:00,26.7,26.71,26.6,26.6,7100.0,15.9073,15.9133,15.8478,15.8478,7100.0
2007-12-06 14:00:00,26.6,26.69,26.59,26.69,6100.0,15.8478,15.9014,15.8418,15.9014,6100.0
2007-12-06 14:10:00,26.68,26.7,26.65,26.69,5300.0,15.8954,15.9073,15.8776,15.9014,5300.0
2007-12-06 14:20:00,26.69,26.72,26.61,26.65,11000.0,15.9014,15.9193,15.8537,15.8776,11000.0
2007-12-06 14:30:00,26.64,26.69,26.64,26.66,14400.0,15.8716,15.9014,15.8716,15.8835,14400.0
2007-12-06 14:40:00,26.66,26.68,26.63,26.65,9600.0,15.8835,15.8954,15.8656,15.8776,9600.0
2007-12-06 14:50:00,26.64,26.66,26.56,26.58,18700.0,15.8716,15.8835,15.8239,15.8358,18700.0
2007-12-06 15:00:00,26.58,26.7,26.58,26.67,9600.0,15.8358,15.9073,15.8358,15.8895,9600.0
2007-12-06 15:10:00,26.68,26.69,26.65,26.68,6600.0,15.8954,15.9014,15.8776,15.8954,6600.0
2007-12-06 15:20:00,26.67,26.71,26.65,26.7,9400.0,15.8895,15.9133,15.8776,15.9073,9400.0
2007-12-06 15:30:00,26.68,26.76,26.63,26.76,10800.0,15.8954,15.9431,15.8656,15.9431,10800.0
2007-12-06 15:40:00,26.79,26.79,26.67,26.78,11700.0,15.961,15.961,15.8895,15.955,11700.0
2007-12-06 15:50:00,26.76,26.83,26.76,26.83,16100.0,15.9431,15.9848,15.9431,15.9848,16100.0
2007-12-07 09:30:00,26.87,26.9,26.76,26.8,8500.0,16.0086,16.0265,15.9431,15.9669,8500.0
2007-12-07 09:40:00,26.81,26.82,26.75,26.75,3800.0,15.9729,15.9788,15.9371,15.9371,3800.0
2007-12-07 09:50:00,26.76,26.84,26.59,26.84,10500.0,15.9431,15.9908,15.8418,15.9908,10500.0
2007-12-07 10:00:00,26.82,26.9,26.82,26.89,9200.0,15.9788,16.0265,15.9788,16.0205,9200.0
2007-12-07 10:10:00,26.9,26.96,26.83,26.92,7900.0,16.0265,16.0622,15.9848,16.0384,7900.0
2007-12-07 10:20:00,26.92,26.96,26.89,26.89,5400.0,16.0384,16.0622,16.0205,16.0205,5400.0
2007-12-07 10:30:00,26.89,26.9,26.85,26.87,6600.0,16.0205,16.0265,15.9967,16.0086,6600.0
2007-12-07 10:40:00,26.87,26.9,26.76,26.77,8500.0,16.0086,16.0265,15.9431,15.949,8500.0
2007-12-07 10:50:00,26.79,26.8,26.75,26.78,5400.0,15.961,15.9669,15.9371,15.955,5400.0
2007-12-07 11:00:00,26.77,26.87,26.76,26.83,8500.0,15.949,16.0086,15.9431,15.9848,8500.0
2007-12-07 11:10:00,26.83,26.83,26.77,26.83,5100.0,15.9848,15.9848,15.949,15.9848,5100.0
2007-12-07 11:20:00,26.81,26.84,26.77,26.81,5400.0,15.9729,15.9908,15.949,15.9729,5400.0
2007-12-07 11:30:00,26.79,26.82,26.76,26.77,6900.0,15.961,15.9788,15.9431,15.949,6900.0
2007-12-07 11:40:00,26.79,26.84,26.76,26.82,5200.0,15.961,15.9908,15.9431,15.9788,5200.0
2007-12-07 11:50:00,26.84,26.84,26.79,26.81,5700.0,15.9908,15.9908,15.961,15.9729,5700.0
2007-12-07 12:00:00,26.81,26.85,26.79,26.85,6300.0,15.9729,15.9967,15.961,15.9967,6300.0
2007-12-07 12:10:00,26.86,26.87,26.82,26.87,4700.0,16.0027,16.0086,15.9788,16.0086,4700.0
2007-12-07 12:20:00,26.86,26.89,26.86,26.87,4500.0,16.0027,16.0205,16.0027,16.0086,4500.0
2007-12-07 12:30:00,26.88,26.88,26.85,26.86,3500.0,16.0146,16.0146,15.9967,16.0027,3500.0
2007-12-07 12:40:00,26.86,26.88,26.85,26.88,4600.0,16.0027,16.0146,15.9967,16.0146,4600.0
2007-12-07 12:50:00,26.87,26.89,26.85,26.85,5300.0,16.0086,16.0205,15.9967,15.9967,5300.0
2007-12-07 13:00:00,26.85,26.86,26.82,26.84,4000.0,15.9967,16.0027,15.9788,15.9908,4000.0
2007-12-07 13:10:00,26.83,26.84,26.78,26.8,5400.0,15.9848,15.9908,15.955,15.9669,5400.0
2007-12-07 13:20:00,26.78,26.78,26.66,26.66,4900.0,15.955,15.955,15.8835,15.8835,4900.0
2007-12-07 13:30:00,26.67,26.7,26.66,26.67,3200.0,15.8895,15.9073,15.8835,15.8895,3200.0
2007-12-07 13:40:00,26.68,26.78,26.66,26.73,7700.0,15.8954,15.955,15.8835,15.9252,7700.0
2007-12-07 13:50:00,26.71,26.76,26.71,26.75,4200.0,15.9133,15.9431,15.9133,15.9371,4200.0
2007-12-07 14:00:00,26.75,26.76,26.7,26.72,5200.0,15.9371,15.9431,15.9073,15.9193,5200.0
2007-12-07 14:10:00,26.73,26.76,26.69,26.69,7900.0,15.9252,15.9431,15.9014,15.9014,7900.0
2007-12-07 14:20:00,26.7,26.72,26.69,26.7,3500.0,15.9073,15.9193,15.9014,15.9073,3500.0
2007-12-07 14:30:00,26.72,26.81,26.7,26.8,9900.0,15.9193,15.9729,15.9073,15.9669,9900.0
2007-12-07 14:40:00,26.8,26.82,26.77,26.77,5100.0,15.9669,15.9788,15.949,15.949,5100.0
2007-12-07 14:50:00,26.77,26.78,26.74,26.74,4700.0,15.949,15.955,15.9312,15.9312,4700.0
2007-12-07 15:00:00,26.76,26.84,26.73,26.82,14300.0,15.9431,15.9908,15.9252,15.9788,14300.0
2007-12-07 15:10:00,26.83,26.89,26.77,26.82,31700.0,15.9848,16.0205,15.949,15.9788,31700.0
2007-12-07 15:20:00,26.82,26.82,26.76,26.77,6600.0,15.9788,15.9788,15.9431,15.949,6600.0
2007-12-07 15:30:00,26.77,26.78,26.73,26.74,8100.0,15.949,15.955,15.9252,15.9312,8100.0
2007-12-07 15:40:00,26.75,26.77,26.73,26.75,10300.0,15.9371,15.949,15.9252,15.9371,10300.0
2007-12-07 15:50:00,26.75,26.82,26.67,26.77,22600.0,15.9371,15.9788,15.8895,15.949,22600.0
2007-12-10 09:30:00,26.86,26.99,26.77,26.83,7200.0,16.0027,16.0801,15.949,15.9848,7200.0
2007-12-10 09:40:00,26.78,26.96,26.76,26.96,6700.0,15.955,16.0622,15.9431,16.0622,6700.0
2007-12-10 09:50:00,26.95,27.0,26.94,26.97,8400.0,16.0563,16.0861,16.0503,16.0682,8400.0
2007-12-10 10:00:00,26.97,26.99,26.93,26.97,13300.0,16.0682,16.0801,16.0444,16.0682,13300.0
2007-12-10 10:10:00,26.98,26.99,26.94,26.98,7600.0,16.0742,16.0801,16.0503,16.0742,7600.0
2007-12-10 10:20:00,26.99,26.99,26.95,26.95,3900.0,16.0801,16.0801,16.0563,16.0563,3900.0
2007-12-10 10:30:00,26.97,26.99,26.96,26.97,5300.0,16.0682,16.0801,16.0622,16.0682,5300.0
2007-12-10 10:40:00,26.97,27.0,26.95,26.98,12600.0,16.0682,16.0861,16.0563,16.0742,12600.0
2007-12-10 10:50:00,26.98,26.99,26.97,26.98,5900.0,16.0742,16.0801,16.0682,16.0742,5900.0
2007-12-10 11:00:00,26.99,26.99,26.96,26.96,7000.0,16.0801,16.0801,16.0622,16.0622,7000.0
2007-12-10 11:10:00,26.98,26.98,26.94,26.95,11800.0,16.0742,16.0742,16.0503,16.0563,11800.0
2007-12-10 11:20:00,26.93,26.93,26.86,26.9,9900.0,16.0444,16.0444,16.0027,16.0265,9900.0
2007-12-10 11:30:00,26.93,26.97,26.87,26.88,7700.0,16.0444,16.0682,16.0086,16.0146,7700.0
2007-12-10 11:40:00,26.88,26.89,26.81,26.81,4900.0,16.0146,16.0205,15.9729,15.9729,4900.0
2007-12-10 11:50:00,26.81,26.82,26.8,26.81,6400.0,15.9729,15.9788,15.9669,15.9729,6400.0
2007-12-10 12:00:00,26.81,26.82,26.77,26.8,6800.0,15.9729,15.9788,15.949,15.9669,6800.0
2007-12-10 12:10:00,26.8,26.81,26.79,26.79,1500.0,15.9669,15.9729,15.961,15.961,1500.0
2007-12-10 12:20:00,26.8,26.8,26.74,26.8,8200.0,15.9669,15.9669,15.9312,15.9669,8200.0
2007-12-10 12:30:00,26.8,26.8,26.77,26.8,6100.0,15.9669,15.9669,15.949,15.9669,6100.0
2007-12-10 12:40:00,26.8,26.8,26.78,26.79,2100.0,15.9669,15.9669,15.955,15.961,2100.0
2007-12-10 12:50:00,26.79,26.79,26.73,26.75,4600.0,15.961,15.961,15.9252,15.9371,4600.0
2007-12-10 13:00:00,26.75,26.77,26.72,26.77,6100.0,15.9371,15.949,15.9193,15.949,6100.0
2007-12-10 13:10:00,26.76,26.79,26.75,26.79,4200.0,15.9431,15.961,15.9371,15.961,4200.0
2007-12-10 13:20:00,26.79,26.8,26.76,26.76,8000.0,15.961,15.9669,15.9431,15.9431,8000.0
2007-12-10 13:30:00,26.76,26.8,26.75,26.77,8000.0,15.9431,15.9669,15.9371,15.949,8000.0
2007-12-10 13:40:00,26.75,26.8,26.73,26.74,7400.0,15.9371,15.9669,15.9252,15.9312,7400.0
2007-12-10 13:50:00,26.75,26.78,26.7,26.7,19800.0,15.9371,15.955,15.9073,15.9073,19800.0
2007-12-10 14:00:00,26.71,26.74,26.68,26.69,8500.0,15.9133,15.9312,15.8954,15.9014,8500.0
2007-12-10 14:10:00,26.7,26.71,26.69,26.69,7100.0,15.9073,15.9133,15.9014,15.9014,7100.0
2007-12-10 14:20:00,26.68,26.69,26.62,26.67,17900.0,15.8954,15.9014,15.8597,15.8895,17900.0
2007-12-10 14:30:00,26.66,26.67,26.63,26.63,6700.0,15.8835,15.8895,15.8656,15.8656,6700.0
2007-12-10 14:40:00,26.64,26.67,26.62,26.64,12800.0,15.8716,15.8895,15.8597,15.8716,12800.0
2007-12-10 14:50:00,26.64,26.64,26.56,26.6,18500.0,15.8716,15.8716,15.8239,15.8478,18500.0
2007-12-10 15:00:00,26.6,26.67,26.6,26.65,12300.0,15.8478,15.8895,15.8478,15.8776,12300.0
2007-12-10 15:10:00,26.67,26.68,26.64,26.65,13600.0,15.8895,15.8954,15.8716,15.8776,13600.0
2007-12-10 15:20:00,26.64,26.68,26.59,26.65,19600.0,15.8716,15.8954,15.8418,15.8776,19600.0
2007-12-10 15:30:00,26.67,26.69,26.63,26.67,23800.0,15.8895,15.9014,15.8656,15.8895,23800.0
2007-12-10 15:40:00,26.67,26.67,26.65,26.67,10000.0,15.8895,15.8895,15.8776,15.8895,10000.0
2007-12-10 15:50:00,26.66,26.7,26.58,26.67,85000.0,15.8835,15.9073,15.8358,15.8895,85000.0
2007-12-11 09:30:00,26.67,26.76,26.57,26.63,6100.0,15.8895,15.9431,15.8299,15.8656,6100.0
2007-12-11 09:40:00,26.61,26.67,26.57,26.61,8100.0,15.8537,15.8895,15.8299,15.8537,8100.0
2007-12-11 09:50:00,26.59,26.62,26.54,26.56,6900.0,15.8418,15.8597,15.812,15.8239,6900.0
2007-12-11 10:00:00,26.56,26.58,26.53,26.54,6600.0,15.8239,15.8358,15.8061,15.812,6600.0
2007-12-11 10:10:00,26.55,26.55,26.46,26.49,11100.0,15.818,15.818,15.7644,15.7822,11100.0
2007-12-11 10:20:00,26.49,26.49,26.46,26.46,8300.0,15.7822,15.7822,15.7644,15.7644,8300.0
2007-12-11 10:30:00,26.46,26.47,26.46,26.47,4500.0,15.7644,15.7703,15.7644,15.7703,4500.0
2007-12-11 10:40:00,26.46,26.48,26.46,26.47,8000.0,15.7644,15.7763,15.7644,15.7703,8000.0
2007-12-11 10:50:00,26.47,26.48,26.46,26.46,4000.0,15.7703,15.7763,15.7644,15.7644,4000.0
2007-12-11 11:00:00,26.47,26.47,26.33,26.42,16000.0,15.7703,15.7703,15.6869,15.7405,16000.0
2007-12-11 11:10:00,26.42,26.47,26.42,26.46,4500.0,15.7405,15.7703,15.7405,15.7644,4500.0
2007-12-11 11:20:00,26.46,26.47,26.43,26.44,7100.0,15.7644,15.7703,15.7465,15.7524,7100.0
2007-12-11 11:30:00,26.43,26.46,26.43,26.46,4800.0,15.7465,15.7644,15.7465,15.7644,4800.0
2007-12-11 11:40:00,26.45,26.46,26.44,26.44,4600.0,15.7584,15.7644,15.7524,15.7524,4600.0
2007-12-11 11:50:00,26.45,26.45,26.44,26.45,3000.0,15.7584,15.7584,15.7524,15.7584,3000.0
2007-12-11 12:00:00,26.45,26.46,26.44,26.44,14600.0,15.7584,15.7644,15.7524,15.7524,14600.0
2007-12-11 12:10:00,26.45,26.46,26.43,26.45,10400.0,15.7584,15.7644,15.7465,15.7584,10400.0
2007-12-11 12:20:00,26.44,26.47,26.44,26.46,4000.0,15.7524,15.7703,15.7524,15.7644,4000.0
2007-12-11 12:30:00,26.47,26.47,26.45,26.46,6000.0,15.7703,15.7703,15.7584,15.7644,6000.0
2007-12-11 12:40:00,26.46,26.46,26.43,26.43,15700.0,15.7644,15.7644,15.7465,15.7465,15700.0
2007-12-11 12:50:00,26.42,26.42,26.39,26.39,3700.0,15.7405,15.7405,15.7227,15.7227,3700.0
2007-12-11 13:00:00,26.4,26.42,26.39,26.42,6400.0,15.7286,15.7405,15.7227,15.7405,6400.0
2007-12-11 13:10:00,26.42,26.44,26.39,26.41,14500.0,15.7405,15.7524,15.7227,15.7346,14500.0
2007-12-11 13:20:00,26.41,26.45,26.41,26.41,10900.0,15.7346,15.7584,15.7346,15.7346,10900.0
2007-12-11 13:30:00,26.44,26.45,26.41,26.44,6400.0,15.7524,15.7584,15.7346,15.7524,6400.0
2007-12-11 13:40:00,26.43,26.45,26.38,26.44,16000.0,15.7465,15.7584,15.7167,15.7524,16000.0
2007-12-11 13:50:00,26.44,26.44,26.43,26.44,12600.0,15.7524,15.7524,15.7465,15.7524,12600.0
2007-12-11 14:00:00,26.44,26.45,26.4,26.42,9200.0,15.7524,15.7584,15.7286,15.7405,9200.0
2007-12-11 14:10:00,26.43,26.45,26.04,26.22,25300.0,15.7465,15.7584,15.5141,15.6214,25300.0
2007-12-11 14:20:00,26.23,26.23,25.97,26.04,20800.0,15.6273,15.6273,15.4724,15.5141,20800.0
2007-12-11 14:30:00,26.02,26.05,25.9,25.98,21100.0,15.5022,15.5201,15.4307,15.4784,21100.0
2007-12-11 14:40:00,25.97,26.08,25.94,26.04,15400.0,15.4724,15.538,15.4545,15.5141,15400.0
2007-12-11 14:50:00,26.06,26.06,25.99,26.03,16700.0,15.526,15.526,15.4843,15.5082,16700.0
2007-12-11 15:00:00,26.01,26.04,25.93,25.95,11800.0,15.4963,15.5141,15.4486,15.4605,11800.0
2007-12-11 15:10:00,25.98,25.99,25.9,25.91,11900.0,15.4784,15.4843,15.4307,15.4367,11900.0
2007-12-11 15:20:00,25.91,25.95,25.88,25.91,15300.0,15.4367,15.4605,15.4188,15.4367,15300.0
2007-12-11 15:30:00,25.91,25.97,25.9,25.9,22500.0,15.4367,15.4724,15.4307,15.4307,22500.0
2007-12-11 15:40:00,25.9,25.93,25.84,25.84,34100.0,15.4307,15.4486,15.395,15.395,34100.0
2007-12-11 15:50:00,25.84,25.89,25.82,25.82,33200.0,15.395,15.4248,15.3831,15.3831,33200.0
2007-12-12 09:30:00,27.05,27.05,26.09,26.23,23300.0,16.1159,16.1159,15.5439,15.6273,23300.0
2007-12-12 09:40:00,26.18,26.24,25.92,25.95,11300.0,15.5975,15.6333,15.4426,15.4605,11300.0
2007-12-12 09:50:00,25.93,25.99,25.91,25.95,20000.0,15.4486,15.4843,15.4367,15.4605,20000.0
2007-12-12 10:00:00,25.94,25.98,25.88,25.89,14600.0,15.4545,15.4784,15.4188,15.4248,14600.0
2007-12-12 10:10:00,25.87,26.0,25.87,25.98,5000.0,15.4128,15.4903,15.4128,15.4784,5000.0
2007-12-12 10:20:00,26.0,26.02,25.94,25.94,6800.0,15.4903,15.5022,15.4545,15.4545,6800.0
2007-12-12 10:30:00,25.95,25.99,25.92,25.93,10100.0,15.4605,15.4843,15.4426,15.4486,10100.0
2007-12-12 10:40:00,25.92,25.97,25.82,25.82,10300.0,15.4426,15.4724,15.3831,15.3831,10300.0
2007-12-12 10:50:00,25.82,25.86,25.81,25.86,10200.0,15.3831,15.4069,15.3771,15.4069,10200.0
2007-12-12 11:00:00,25.84,25.88,25.81,25.87,11000.0,15.395,15.4188,15.3771,15.4128,11000.0
2007-12-12 11:10:00,25.87,25.9,25.79,25.8,13400.0,15.4128,15.4307,15.3652,15.3711,13400.0
2007-12-12 11:20:00,25.8,25.8,25.73,25.73,9900.0,15.3711,15.3711,15.3294,15.3294,9900.0
2007-12-12 11:30:00,25.74,25.88,25.74,25.85,7400.0,15.3354,15.4188,15.3354,15.4009,7400.0
2007-12-12 11:40:00,25.85,25.88,25.82,25.82,9200.0,15.4009,15.4188,15.3831,15.3831,9200.0
2007-12-12 11:50:00,25.81,25.86,25.78,25.78,7900.0,15.3771,15.4069,15.3592,15.3592,7900.0
2007-12-12 12:00:00,25.78,25.79,25.7,25.7,13500.0,15.3592,15.3652,15.3116,15.3116,13500.0
2007-12-12 12:10:00,25.7,25.72,25.67,25.69,13000.0,15.3116,15.3235,15.2937,15.3056,13000.0
2007-12-12 12:20:00,25.68,25.73,25.68,25.72,9700.0,15.2996,15.3294,15.2996,15.3235,9700.0
2007-12-12 12:30:00,25.69,25.69,25.62,25.63,11400.0,15.3056,15.3056,15.2639,15.2699,11400.0
2007-12-12 12:40:00,25.63,25.64,25.52,25.56,16500.0,15.2699,15.2758,15.2043,15.2282,16500.0
2007-12-12 12:50:00,25.56,25.56,25.51,25.54,15800.0,15.2282,15.2282,15.1984,15.2162,15800.0
2007-12-12 13:00:00,25.54,25.58,25.51,25.54,12400.0,15.2162,15.2401,15.1984,15.2162,12400.0
2007-12-12 13:10:00,25.54,25.6,25.54,25.6,11200.0,15.2162,15.252,15.2162,15.252,11200.0
2007-12-12 13:20:00,25.6,25.66,25.6,25.61,8800.0,15.252,15.2877,15.252,15.2579,8800.0
2007-12-12 13:30:00,25.61,25.78,25.61,25.77,15400.0,15.2579,15.3592,15.2579,15.3533,15400.0
2007-12-12 13:40:00,25.79,25.86,25.76,25.81,19300.0,15.3652,15.4069,15.3473,15.3771,19300.0
2007-12-12 13:50:00,25.81,25.83,25.8,25.83,14400.0,15.3771,15.389,15.3711,15.389,14400.0
2007-12-12 14:00:00,25.84,25.88,25.8,25.84,18200.0,15.395,15.4188,15.3711,15.395,18200.0
2007-12-12 14:10:00,25.85,25.86,25.82,25.84,14300.0,15.4009,15.4069,15.3831,15.395,14300.0
2007-12-12 14:20:00,25.84,25.84,25.7,25.71,17100.0,15.395,15.395,15.3116,15.3175,17100.0
2007-12-12 14:30:00,25.7,25.71,25.67,25.69,13400.0,15.3116,15.3175,15.2937,15.3056,13400.0
2007-12-12 14:40:00,25.68,25.7,25.66,25.7,11800.0,15.2996,15.3116,15.2877,15.3116,11800.0
2007-12-12 14:50:00,25.7,25.75,25.65,25.65,12600.0,15.3116,15.3414,15.2818,15.2818,12600.0
2007-12-12 15:00:00,25.65,25.65,25.56,25.62,17200.0,15.2818,15.2818,15.2282,15.2639,17200.0
2007-12-12 15:10:00,25.63,25.63,25.5,25.57,26300.0,15.2699,15.2699,15.1924,15.2341,26300.0
2007-12-12 15:20:00,25.57,25.6,25.51,25.55,26900.0,15.2341,15.252,15.1984,15.2222,26900.0
2007-12-12 15:30:00,25.58,25.6,25.52,25.59,20700.0,15.2401,15.252,15.2043,15.246,20700.0
2007-12-12 15:40:00,25.59,25.78,25.59,25.77,26000.0,15.246,15.3592,15.246,15.3533,26000.0
2007-12-12 15:50:00,25.78,25.84,25.77,25.83,36900.0,15.3592,15.395,15.3533,15.389,36900.0
2007-12-13 09:30:00,25.63,25.83,25.56,25.73,9800.0,15.2699,15.389,15.2282,15.3294,9800.0
2007-12-13 09:40:00,25.76,25.76,25.53,25.55,9800.0,15.3473,15.3473,15.2103,15.2222,9800.0
2007-12-13 09:50:00,25.55,25.61,25.52,25.58,12200.0,15.2222,15.2579,15.2043,15.2401,12200.0
2007-12-13 10:00:00,25.59,25.6,25.51,25.59,14500.0,15.246,15.252,15.1984,15.246,14500.0
2007-12-13 10:10:00,25.59,25.67,25.59,25.63,8100.0,15.246,15.2937,15.246,15.2699,8100.0
2007-12-13 10:20:00,25.63,25.69,25.63,25.64,3900.0,15.2699,15.3056,15.2699,15.2758,3900.0
2007-12-13 10:30:00,25.63,25.63,25.55,25.58,7600.0,15.2699,15.2699,15.2222,15.2401,7600.0
2007-12-13 10:40:00,25.59,25.7,25.58,25.67,10900.0,15.246,15.3116,15.2401,15.2937,10900.0
2007-12-13 10:50:00,25.67,25.68,25.56,25.59,18900.0,15.2937,15.2996,15.2282,15.246,18900.0
2007-12-13 11:00:00,25.61,25.71,25.61,25.7,8900.0,15.2579,15.3175,15.2579,15.3116,8900.0
2007-12-13 11:10:00,25.69,25.76,25.64,25.69,13400.0,15.3056,15.3473,15.2758,15.3056,13400.0
2007-12-13 11:20:00,25.68,25.72,25.67,25.72,4700.0,15.2996,15.3235,15.2937,15.3235,4700.0
2007-12-13 11:30:00,25.73,25.8,25.71,25.77,10000.0,15.3294,15.3711,15.3175,15.3533,10000.0
2007-12-13 11:40:00,25.78,25.79,25.76,25.77,4900.0,15.3592,15.3652,15.3473,15.3533,4900.0
2007-12-13 11:50:00,25.77,25.81,25.76,25.79,5300.0,15.3533,15.3771,15.3473,15.3652,5300.0
2007-12-13 12:00:00,25.79,25.83,25.76,25.83,3400.0,15.3652,15.389,15.3473,15.389,3400.0
2007-12-13 12:10:00,25.81,25.84,25.77,25.79,5800.0,15.3771,15.395,15.3533,15.3652,5800.0
2007-12-13 12:20:00,25.8,25.8,25.72,25.73,3100.0,15.3711,15.3711,15.3235,15.3294,3100.0
2007-12-13 12:30:00,25.72,25.72,25.69,25.7,4800.0,15.3235,15.3235,15.3056,15.3116,4800.0
2007-12-13 12:40:00,25.69,25.69,25.61,25.67,5400.0,15.3056,15.3056,15.2579,15.2937,5400.0
2007-12-13 12:50:00,25.67,25.69,25.67,25.67,3600.0,15.2937,15.3056,15.2937,15.2937,3600.0
2007-12-13 13:00:00,25.68,25.78,25.68,25.78,5300.0,15.2996,15.3592,15.2996,15.3592,5300.0
2007-12-13 13:10:00,25.79,25.83,25.76,25.78,17100.0,15.3652,15.389,15.3473,15.3592,17100.0
2007-12-13 13:20:00,25.77,25.83,25.77,25.82,4400.0,15.3533,15.389,15.3533,15.3831,4400.0
2007-12-13 13:30:00,25.84,25.84,25.75,25.75,5700.0,15.395,15.395,15.3414,15.3414,5700.0
2007-12-13 13:40:00,25.73,25.74,25.67,25.71,11200.0,15.3294,15.3354,15.2937,15.3175,11200.0
2007-12-13 13:50:00,25.69,25.76,25.69,25.71,5600.0,15.3056,15.3473,15.3056,15.3175,5600.0
2007-12-13 14:00:00,25.73,25.8,25.65,25.75,12000.0,15.3294,15.3711,15.2818,15.3414,12000.0
2007-12-13 14:10:00,25.77,25.77,25.69,25.77,6700.0,15.3533,15.3533,15.3056,15.3533,6700.0
2007-12-13 14:20:00,25.77,25.85,25.76,25.83,9900.0,15.3533,15.4009,15.3473,15.389,9900.0
2007-12-13 14:30:00,25.84,25.84,25.76,25.77,9400.0,15.395,15.395,15.3473,15.3533,9400.0
2007-12-13 14:40:00,25.77,25.78,25.72,25.77,7800.0,15.3533,15.3592,15.3235,15.3533,7800.0
2007-12-13 14:50:00,25.75,25.76,25.71,25.72,7400.0,15.3414,15.3473,15.3175,15.3235,7400.0
2007-12-13 15:00:00,25.72,25.8,25.71,25.73,7500.0,15.3235,15.3711,15.3175,15.3294,7500.0
2007-12-13 15:10:00,25.73,25.75,25.66,25.74,8100.0,15.3294,15.3414,15.2877,15.3354,8100.0
2007-12-13 15:20:00,25.73,25.83,25.73,25.79,14100.0,15.3294,15.389,15.3294,15.3652,14100.0
2007-12-13 15:30:00,25.79,25.84,25.77,25.78,14200.0,15.3652,15.395,15.3533,15.3592,14200.0
2007-12-13 15:40:00,25.78,25.94,25.78,25.88,7300.0,15.3592,15.4545,15.3592,15.4188,7300.0
2007-12-13 15:50:00,25.89,25.92,25.84,25.86,23100.0,15.4248,15.4426,15.395,15.4069,23100.0
2007-12-14 09:30:00,25.73,25.86,25.63,25.71,7600.0,15.3294,15.4069,15.2699,15.3175,7600.0
2007-12-14 09:40:00,25.66,25.72,25.6,25.67,5700.0,15.2877,15.3235,15.252,15.2937,5700.0
2007-12-14 09:50:00,25.71,25.73,25.63,25.69,10900.0,15.3175,15.3294,15.2699,15.3056,10900.0
2007-12-14 10:00:00,25.68,25.85,25.67,25.85,13100.0,15.2996,15.4009,15.2937,15.4009,13100.0
2007-12-14 10:10:00,25.85,26.0,25.85,25.96,25100.0,15.4009,15.4903,15.4009,15.4665,25100.0
2007-12-14 10:20:00,25.94,26.06,25.93,25.97,18700.0,15.4545,15.526,15.4486,15.4724,18700.0
2007-12-14 10:30:00,25.98,26.0,25.92,25.95,18200.0,15.4784,15.4903,15.4426,15.4605,18200.0
2007-12-14 10:40:00,25.94,26.13,25.94,26.11,11900.0,15.4545,15.5677,15.4545,15.5558,11900.0
2007-12-14 10:50:00,26.12,26.17,26.08,26.17,10900.0,15.5618,15.5916,15.538,15.5916,10900.0
2007-12-14 11:00:00,26.16,26.26,26.16,26.25,16400.0,15.5856,15.6452,15.5856,15.6392,16400.0
2007-12-14 11:10:00,26.22,26.26,26.22,26.23,11900.0,15.6214,15.6452,15.6214,15.6273,11900.0
2007-12-14 11:20:00,26.23,26.25,26.19,26.19,11200.0,15.6273,15.6392,15.6035,15.6035,11200.0
2007-12-14 11:30:00,26.19,26.23,26.06,26.11,18500.0,15.6035,15.6273,15.526,15.5558,18500.0
2007-12-14 11:40:00,26.16,26.16,26.05,26.06,4600.0,15.5856,15.5856,15.5201,15.526,4600.0
2007-12-14 11:50:00,26.07,26.16,26.07,26.09,11800.0,15.532,15.5856,15.532,15.5439,11800.0
2007-12-14 12:00:00,26.09,26.15,26.06,26.06,6800.0,15.5439,15.5797,15.526,15.526,6800.0
2007-12-14 12:10:00,26.09,26.14,26.09,26.14,2500.0,15.5439,15.5737,15.5439,15.5737,2500.0
2007-12-14 12:20:00,26.14,26.16,26.04,26.06,7200.0,15.5737,15.5856,15.5141,15.526,7200.0
2007-12-14 12:30:00,26.05,26.08,26.01,26.04,5600.0,15.5201,15.538,15.4963,15.5141,5600.0
2007-12-14 12:40:00,26.06,26.1,26.05,26.09,5100.0,15.526,15.5499,15.5201,15.5439,5100.0
2007-12-14 12:50:00,26.13,26.2,26.11,26.2,5100.0,15.5677,15.6095,15.5558,15.6095,5100.0
2007-12-14 13:00:00,26.18,26.19,26.1,26.12,5800.0,15.5975,15.6035,15.5499,15.5618,5800.0
2007-12-14 13:10:00,26.14,26.17,26.09,26.09,6100.0,15.5737,15.5916,15.5439,15.5439,6100.0
2007-12-14 13:20:00,26.09,26.16,26.06,26.15,10000.0,15.5439,15.5856,15.526,15.5797,10000.0
2007-12-14 13:30:00,26.18,26.18,26.06,26.07,5700.0,15.5975,15.5975,15.526,15.532,5700.0
2007-12-14 13:40:00,26.06,26.09,26.0,26.01,10400.0,15.526,15.5439,15.4903,15.4963,10400.0
2007-12-14 13:50:00,26.02,26.06,25.99,26.04,8900.0,15.5022,15.526,15.4843,15.5141,8900.0
2007-12-14 14:00:00,26.06,26.06,25.94,25.98,7900.0,15.526,15.526,15.4545,15.4784,7900.0
2007-12-14 14:10:00,25.98,26.06,25.96,26.01,8400.0,15.4784,15.526,15.4665,15.4963,8400.0
2007-12-14 14:20:00,25.99,26.0,25.96,25.96,5300.0,15.4843,15.4903,15.4665,15.4665,5300.0
2007-12-14 14:30:00,25.96,26.04,25.95,26.02,16300.0,15.4665,15.5141,15.4605,15.5022,16300.0
2007-12-14 14:40:00,26.03,26.08,26.01,26.01,10200.0,15.5082,15.538,15.4963,15.4963,10200.0
2007-12-14 14:50:00,26.0,26.04,25.93,25.95,13200.0,15.4903,15.5141,15.4486,15.4605,13200.0
2007-12-14 15:00:00,25.96,25.98,25.93,25.96,9000.0,15.4665,15.4784,15.4486,15.4665,9000.0
2007-12-14 15:10:00,25.96,25.98,25.93,25.96,10000.0,15.4665,15.4784,15.4486,15.4665,10000.0
2007-12-14 15:20:00,25.95,25.97,25.9,25.92,16100.0,15.4605,15.4724,15.4307,15.4426,16100.0
2007-12-14 15:30:00,25.93,26.0,25.92,25.96,17600.0,15.4486,15.4903,15.4426,15.4665,17600.0
2007-12-14 15:40:00,25.95,26.01,25.92,25.98,20900.0,15.4605,15.4963,15.4426,15.4784,20900.0
2007-12-14 15:50:00,25.97,25.98,25.88,25.89,19000.0,15.4724,15.4784,15.4188,15.4248,19000.0
2007-12-17 09:30:00,25.72,25.73,25.6,25.68,7900.0,15.3235,15.3294,15.252,15.2996,7900.0
2007-12-17 09:40:00,25.68,25.82,25.67,25.67,11400.0,15.2996,15.3831,15.2937,15.2937,11400.0
2007-12-17 09:50:00,25.67,25.77,25.64,25.72,12700.0,15.2937,15.3533,15.2758,15.3235,12700.0
2007-12-17 10:00:00,25.74,25.8,25.63,25.65,25900.0,15.3354,15.3711,15.2699,15.2818,25900.0
2007-12-17 10:10:00,25.66,25.75,25.65,25.74,14700.0,15.2877,15.3414,15.2818,15.3354,14700.0
2007-12-17 10:20:00,25.73,25.76,25.71,25.71,12500.0,15.3294,15.3473,15.3175,15.3175,12500.0
2007-12-17 10:30:00,25.71,25.74,25.66,25.71,12400.0,15.3175,15.3354,15.2877,15.3175,12400.0
2007-12-17 10:40:00,25.72,25.76,25.7,25.74,11200.0,15.3235,15.3473,15.3116,15.3354,11200.0
2007-12-17 10:50:00,25.75,25.75,25.7,25.74,9600.0,15.3414,15.3414,15.3116,15.3354,9600.0
2007-12-17 11:00:00,25.74,25.76,25.72,25.74,10900.0,15.3354,15.3473,15.3235,15.3354,10900.0
2007-12-17 11:10:00,25.73,25.75,25.67,25.68,15100.0,15.3294,15.3414,15.2937,15.2996,15100.0
2007-12-17 11:20:00,25.67,25.7,25.64,25.64,7900.0,15.2937,15.3116,15.2758,15.2758,7900.0
2007-12-17 11:30:00,25.65,25.68,25.6,25.61,10800.0,15.2818,15.2996,15.252,15.2579,10800.0
2007-12-17 11:40:00,25.61,25.61,25.55,25.58,8600.0,15.2579,15.2579,15.2222,15.2401,8600.0
2007-12-17 11:50:00,25.57,25.58,25.53,25.54,7000.0,15.2341,15.2401,15.2103,15.2162,7000.0
2007-12-17 12:00:00,25.55,25.59,25.55,25.59,9800.0,15.2222,15.246,15.2222,15.246,9800.0
2007-12-17 12:10:00,25.6,25.63,25.55,25.55,11600.0,15.252,15.2699,15.2222,15.2222,11600.0
2007-12-17 12:20:00,25.56,25.64,25.56,25.6,6500.0,15.2282,15.2758,15.2282,15.252,6500.0
2007-12-17 12:30:00,25.59,25.66,25.59,25.66,7300.0,15.246,15.2877,15.246,15.2877,7300.0
2007-12-17 12:40:00,25.64,25.65,25.52,25.55,6400.0,15.2758,15.2818,15.2043,15.2222,6400.0
2007-12-17 12:50:00,25.55,25.61,25.55,25.61,6200.0,15.2222,15.2579,15.2222,15.2579,6200.0
2007-12-17 13:00:00,25.6,25.61,25.54,25.55,11000.0,15.252,15.2579,15.2162,15.2222,11000.0
2007-12-17 13:10:00,25.55,25.56,25.44,25.44,10000.0,15.2222,15.2282,15.1567,15.1567,10000.0
2007-12-17 13:20:00,25.44,25.48,25.44,25.47,7600.0,15.1567,15.1805,15.1567,15.1745,7600.0
2007-12-17 13:30:00,25.47,25.49,25.45,25.45,6400.0,15.1745,15.1864,15.1626,15.1626,6400.0
2007-12-17 13:40:00,25.45,25.46,25.43,25.43,7500.0,15.1626,15.1686,15.1507,15.1507,7500.0
2007-12-17 13:50:00,25.44,25.47,25.41,25.41,10300.0,15.1567,15.1745,15.1388,15.1388,10300.0
2007-12-17 14:00:00,25.42,25.5,25.42,25.49,10900.0,15.1447,15.1924,15.1447,15.1864,10900.0
2007-12-17 14:10:00,25.49,25.5,25.47,25.48,9700.0,15.1864,15.1924,15.1745,15.1805,9700.0
2007-12-17 14:20:00,25.48,25.52,25.48,25.48,12400.0,15.1805,15.2043,15.1805,15.1805,12400.0
2007-12-17 14:30:00,25.48,25.51,25.45,25.48,12400.0,15.1805,15.1984,15.1626,15.1805,12400.0
2007-12-17 14:40:00,25.48,25.49,25.43,25.44,8700.0,15.1805,15.1864,15.1507,15.1567,8700.0
2007-12-17 14:50:00,25.44,25.44,25.38,25.39,15800.0,15.1567,15.1567,15.1209,15.1269,15800.0
2007-12-17 15:00:00,25.38,25.41,25.36,25.39,16000.0,15.1209,15.1388,15.109,15.1269,16000.0
2007-12-17 15:10:00,25.39,25.42,25.38,25.4,13500.0,15.1269,15.1447,15.1209,15.1328,13500.0
2007-12-17 15:20:00,25.38,25.44,25.37,25.4,16600.0,15.1209,15.1567,15.115,15.1328,16600.0
2007-12-17 15:30:00,25.4,25.5,25.39,25.46,32900.0,15.1328,15.1924,15.1269,15.1686,32900.0
2007-12-17 15:40:00,25.46,25.46,25.34,25.35,19200.0,15.1686,15.1686,15.0971,15.103,19200.0
2007-12-17 15:50:00,25.35,25.37,25.29,25.3,27400.0,15.103,15.115,15.0673,15.0732,27400.0
2007-12-18 09:30:00,25.57,25.61,25.44,25.53,9600.0,15.2341,15.2579,15.1567,15.2103,9600.0
2007-12-18 09:40:00,25.53,25.55,25.39,25.46,7100.0,15.2103,15.2222,15.1269,15.1686,7100.0
2007-12-18 09:50:00,25.46,25.56,25.44,25.5,13100.0,15.1686,15.2282,15.1567,15.1924,13100.0
2007-12-18 10:00:00,25.47,25.48,25.42,25.44,7900.0,15.1745,15.1805,15.1447,15.1567,7900.0
2007-12-18 10:10:00,25.44,25.44,25.32,25.41,9900.0,15.1567,15.1567,15.0852,15.1388,9900.0
2007-12-18 10:20:00,25.41,25.44,25.34,25.34,10600.0,15.1388,15.1567,15.0971,15.0971,10600.0
2007-12-18 10:30:00,25.36,25.37,25.28,25.31,14200.0,15.109,15.115,15.0613,15.0792,14200.0
2007-12-18 10:40:00,25.33,25.38,25.29,25.36,10300.0,15.0911,15.1209,15.0673,15.109,10300.0
2007-12-18 10:50:00,25.37,25.4,25.3,25.4,10500.0,15.115,15.1328,15.0732,15.1328,10500.0
2007-12-18 11:00:00,25.39,25.39,25.34,25.34,7200.0,15.1269,15.1269,15.0971,15.0971,7200.0
2007-12-18 11:10:00,25.34,25.35,25.25,25.26,9700.0,15.0971,15.103,15.0435,15.0494,9700.0
2007-12-18 11:20:00,25.27,25.3,25.25,25.27,6900.0,15.0554,15.0732,15.0435,15.0554,6900.0
2007-12-18 11:30:00,25.27,25.29,25.24,25.27,7200.0,15.0554,15.0673,15.0375,15.0554,7200.0
2007-12-18 11:40:00,25.27,25.28,25.22,25.23,9200.0,15.0554,15.0613,15.0256,15.0315,9200.0
2007-12-18 11:50:00,25.24,25.28,25.19,25.23,9500.0,15.0375,15.0613,15.0077,15.0315,9500.0
2007-12-18 12:00:00,25.23,25.27,25.16,25.25,12200.0,15.0315,15.0554,14.9898,15.0435,12200.0
2007-12-18 12:10:00,25.26,25.28,25.19,25.25,5700.0,15.0494,15.0613,15.0077,15.0435,5700.0
2007-12-18 12:20:00,25.27,25.32,25.25,25.3,6700.0,15.0554,15.0852,15.0435,15.0732,6700.0
2007-12-18 12:30:00,25.3,25.34,25.29,25.29,10500.0,15.0732,15.0971,15.0673,15.0673,10500.0
2007-12-18 12:40:00,25.28,25.34,25.24,25.25,13200.0,15.0613,15.0971,15.0375,15.0435,13200.0
2007-12-18 12:50:00,25.25,25.3,25.24,25.28,6500.0,15.0435,15.0732,15.0375,15.0613,6500.0
2007-12-18 13:00:00,25.27,25.28,25.24,25.24,7200.0,15.0554,15.0613,15.0375,15.0375,7200.0
2007-12-18 13:10:00,25.25,25.25,25.24,25.25,10400.0,15.0435,15.0435,15.0375,15.0435,10400.0
2007-12-18 13:20:00,25.25,25.31,25.24,25.29,24800.0,15.0435,15.0792,15.0375,15.0673,24800.0
2007-12-18 13:30:00,25.31,25.34,25.26,25.3,12600.0,15.0792,15.0971,15.0494,15.0732,12600.0
2007-12-18 13:40:00,25.3,25.35,25.26,25.3,13700.0,15.0732,15.103,15.0494,15.0732,13700.0
2007-12-18 13:50:00,25.3,25.3,25.25,25.25,9000.0,15.0732,15.0732,15.0435,15.0435,9000.0
2007-12-18 14:00:00,25.26,25.37,25.25,25.37,14200.0,15.0494,15.115,15.0435,15.115,14200.0
2007-12-18 14:10:00,25.38,25.43,25.35,25.4,11300.0,15.1209,15.1507,15.103,15.1328,11300.0
2007-12-18 14:20:00,25.41,25.43,25.37,25.43,10400.0,15.1388,15.1507,15.115,15.1507,10400.0
2007-12-18 14:30:00,25.43,25.51,25.43,25.5,16700.0,15.1507,15.1984,15.1507,15.1924,16700.0
2007-12-18 14:40:00,25.5,25.5,25.47,25.49,21900.0,15.1924,15.1924,15.1745,15.1864,21900.0
2007-12-18 14:50:00,25.48,25.5,25.44,25.47,11400.0,15.1805,15.1924,15.1567,15.1745,11400.0
2007-12-18 15:00:00,25.47,25.51,25.46,25.46,16000.0,15.1745,15.1984,15.1686,15.1686,16000.0
2007-12-18 15:10:00,25.47,25.53,25.43,25.48,18200.0,15.1745,15.2103,15.1507,15.1805,18200.0
2007-12-18 15:20:00,25.5,25.51,25.42,25.49,15200.0,15.1924,15.1984,15.1447,15.1864,15200.0
2007-12-18 15:30:00,25.5,25.57,25.48,25.56,17800.0,15.1924,15.2341,15.1805,15.2282,17800.0
2007-12-18 15:40:00,25.57,25.57,25.44,25.44,16200.0,15.2341,15.2341,15.1567,15.1567,16200.0
2007-12-18 15:50:00,25.44,25.5,25.43,25.5,23700.0,15.1567,15.1924,15.1507,15.1924,23700.0
2007-12-19 09:30:00,25.42,25.42,25.23,25.3,6900.0,15.1447,15.1447,15.0315,15.0732,6900.0
2007-12-19 09:40:00,25.33,25.65,25.33,25.63,4300.0,15.0911,15.2818,15.0911,15.2699,4300.0
2007-12-19 09:50:00,25.61,25.61,25.49,25.54,6300.0,15.2579,15.2579,15.1864,15.2162,6300.0
2007-12-19 10:00:00,25.54,25.7,25.54,25.67,6200.0,15.2162,15.3116,15.2162,15.2937,6200.0
2007-12-19 10:10:00,25.66,25.69,25.55,25.65,8900.0,15.2877,15.3056,15.2222,15.2818,8900.0
2007-12-19 10:20:00,25.66,25.67,25.62,25.64,3500.0,15.2877,15.2937,15.2639,15.2758,3500.0
2007-12-19 10:30:00,25.66,25.68,25.6,25.68,5800.0,15.2877,15.2996,15.252,15.2996,5800.0
2007-12-19 10:40:00,25.68,25.7,25.6,25.63,16200.0,15.2996,15.3116,15.252,15.2699,16200.0
2007-12-19 10:50:00,25.62,25.64,25.57,25.57,4200.0,15.2639,15.2758,15.2341,15.2341,4200.0
2007-12-19 11:00:00,25.57,25.58,25.5,25.53,10200.0,15.2341,15.2401,15.1924,15.2103,10200.0
2007-12-19 11:10:00,25.52,25.52,25.31,25.35,30800.0,15.2043,15.2043,15.0792,15.103,30800.0
2007-12-19 11:20:00,25.33,25.37,25.28,25.32,10700.0,15.0911,15.115,15.0613,15.0852,10700.0
2007-12-19 11:30:00,25.29,25.41,25.26,25.41,10100.0,15.0673,15.1388,15.0494,15.1388,10100.0
2007-12-19 11:40:00,25.39,25.4,25.34,25.36,7500.0,15.1269,15.1328,15.0971,15.109,7500.0
2007-12-19 11:50:00,25.36,25.36,25.26,25.29,7900.0,15.109,15.109,15.0494,15.0673,7900.0
2007-12-19 12:00:00,25.32,25.35,25.32,25.35,1700.0,15.0852,15.103,15.0852,15.103,1700.0
2007-12-19 12:10:00,25.35,25.36,25.32,25.32,6700.0,15.103,15.109,15.0852,15.0852,6700.0
2007-12-19 12:20:00,25.32,25.38,25.32,25.37,5800.0,15.0852,15.1209,15.0852,15.115,5800.0
2007-12-19 12:30:00,25.39,25.39,25.32,25.37,5700.0,15.1269,15.1269,15.0852,15.115,5700.0
2007-12-19 12:40:00,25.36,25.37,25.3,25.35,8200.0,15.109,15.115,15.0732,15.103,8200.0
2007-12-19 12:50:00,25.34,25.41,25.34,25.4,5100.0,15.0971,15.1388,15.0971,15.1328,5100.0
2007-12-19 13:00:00,25.4,25.4,25.35,25.38,10500.0,15.1328,15.1328,15.103,15.1209,10500.0
2007-12-19 13:10:00,25.38,25.41,25.37,25.38,4400.0,15.1209,15.1388,15.115,15.1209,4400.0
2007-12-19 13:20:00,25.37,25.37,25.32,25.33,3300.0,15.115,15.115,15.0852,15.0911,3300.0
2007-12-19 13:30:00,25.35,25.39,25.32,25.35,6300.0,15.103,15.1269,15.0852,15.103,6300.0
2007-12-19 13:40:00,25.37,25.37,25.28,25.31,3700.0,15.115,15.115,15.0613,15.0792,3700.0
2007-12-19 13:50:00,25.31,25.34,25.29,25.31,8100.0,15.0792,15.0971,15.0673,15.0792,8100.0
2007-12-19 14:00:00,25.32,25.39,25.31,25.36,10600.0,15.0852,15.1269,15.0792,15.109,10600.0
2007-12-19 14:10:00,25.35,25.46,25.3,25.38,14800.0,15.103,15.1686,15.0732,15.1209,14800.0
2007-12-19 14:20:00,25.39,25.41,25.37,25.37,8500.0,15.1269,15.1388,15.115,15.115,8500.0
2007-12-19 14:30:00,25.36,25.38,25.3,25.35,14500.0,15.109,15.1209,15.0732,15.103,14500.0
2007-12-19 14:40:00,25.33,25.41,25.33,25.4,7400.0,15.0911,15.1388,15.0911,15.1328,7400.0
2007-12-19 14:50:00,25.41,25.41,25.35,25.37,10800.0,15.1388,15.1388,15.103,15.115,10800.0
2007-12-19 15:00:00,25.37,25.41,25.28,25.29,16900.0,15.115,15.1388,15.0613,15.0673,16900.0
2007-12-19 15:10:00,25.29,25.36,25.29,25.35,11400.0,15.0673,15.109,15.0673,15.103,11400.0
2007-12-19 15:20:00,25.35,25.35,25.25,25.3,9000.0,15.103,15.103,15.0435,15.0732,9000.0
2007-12-19 15:30:00,25.29,25.34,25.27,25.33,5800.0,15.0673,15.0971,15.0554,15.0911,5800.0
2007-12-19 15:40:00,25.33,25.34,25.28,25.28,9000.0,15.0911,15.0971,15.0613,15.0613,9000.0
2007-12-19 15:50:00,25.3,25.32,25.25,25.26,15100.0,15.0732,15.0852,15.0435,15.0494,15100.0
2007-12-20 09:30:00,25.43,25.45,25.28,25.37,10900.0,15.1507,15.1626,15.0613,15.115,10900.0
2007-12-20 09:40:00,25.34,25.35,25.2,25.22,8900.0,15.0971,15.103,15.0137,15.0256,8900.0
2007-12-20 09:50:00,25.2,25.23,25.1,25.1,11000.0,15.0137,15.0315,14.9541,14.9541,11000.0
2007-12-20 10:00:00,25.1,25.15,25.1,25.13,10900.0,14.9541,14.9839,14.9541,14.972,10900.0
2007-12-20 10:10:00,25.13,25.13,25.07,25.13,9100.0,14.972,14.972,14.9362,14.972,9100.0
2007-12-20 10:20:00,25.11,25.15,25.11,25.13,8400.0,14.9601,14.9839,14.9601,14.972,8400.0
2007-12-20 10:30:00,25.13,25.26,25.11,25.24,14300.0,14.972,15.0494,14.9601,15.0375,14300.0
2007-12-20 10:40:00,25.23,25.29,25.22,25.24,7400.0,15.0315,15.0673,15.0256,15.0375,7400.0
2007-12-20 10:50:00,25.23,25.23,25.11,25.16,13500.0,15.0315,15.0315,14.9601,14.9898,13500.0
2007-12-20 11:00:00,25.16,25.17,25.13,25.14,8800.0,14.9898,14.9958,14.972,14.9779,8800.0
2007-12-20 11:10:00,25.14,25.15,25.11,25.13,8300.0,14.9779,14.9839,14.9601,14.972,8300.0
2007-12-20 11:20:00,25.12,25.12,24.94,24.96,21000.0,14.966,14.966,14.8588,14.8707,21000.0
2007-12-20 11:30:00,24.95,24.99,24.94,24.96,9600.0,14.8647,14.8886,14.8588,14.8707,9600.0
2007-12-20 11:40:00,24.97,24.97,24.87,24.91,15800.0,14.8766,14.8766,14.8171,14.8409,15800.0
2007-12-20 11:50:00,24.9,24.92,24.87,24.92,10200.0,14.8349,14.8469,14.8171,14.8469,10200.0
2007-12-20 12:00:00,24.9,25.14,24.88,25.14,12300.0,14.8349,14.9779,14.823,14.9779,12300.0
2007-12-20 12:10:00,24.97,25.02,24.96,25.0,12700.0,14.8766,14.9064,14.8707,14.8945,12700.0
2007-12-20 12:20:00,25.0,25.04,24.97,25.02,8600.0,14.8945,14.9183,14.8766,14.9064,8600.0
2007-12-20 12:30:00,25.03,25.03,24.92,24.94,7100.0,14.9124,14.9124,14.8469,14.8588,7100.0
2007-12-20 12:40:00,24.94,24.95,24.87,24.88,8200.0,14.8588,14.8647,14.8171,14.823,8200.0
2007-12-20 12:50:00,24.89,24.9,24.87,24.9,6100.0,14.829,14.8349,14.8171,14.8349,6100.0
2007-12-20 13:00:00,24.9,24.93,24.89,24.9,4300.0,14.8349,14.8528,14.829,14.8349,4300.0
2007-12-20 13:10:00,24.89,24.91,24.85,24.9,8100.0,14.829,14.8409,14.8051,14.8349,8100.0
2007-12-20 13:20:00,24.93,25.02,24.91,24.94,20000.0,14.8528,14.9064,14.8409,14.8588,20000.0
2007-12-20 13:30:00,24.95,24.95,24.87,24.93,8700.0,14.8647,14.8647,14.8171,14.8528,8700.0
2007-12-20 13:40:00,24.93,24.93,24.82,24.84,15200.0,14.8528,14.8528,14.7873,14.7992,15200.0
2007-12-20 13:50:00,24.84,24.94,24.83,24.88,16200.0,14.7992,14.8588,14.7932,14.823,16200.0
2007-12-20 14:00:00,24.88,24.92,24.84,24.88,12400.0,14.823,14.8469,14.7992,14.823,12400.0
2007-12-20 14:10:00,24.89,24.97,24.87,24.96,10700.0,14.829,14.8766,14.8171,14.8707,10700.0
2007-12-20 14:20:00,24.97,24.99,24.93,24.97,15200.0,14.8766,14.8886,14.8528,14.8766,15200.0
2007-12-20 14:30:00,24.99,25.15,24.99,25.13,13700.0,14.8886,14.9839,14.8886,14.972,13700.0
2007-12-20 14:40:00,25.13,25.13,25.04,25.04,14000.0,14.972,14.972,14.9183,14.9183,14000.0
2007-12-20 14:50:00,25.05,25.06,24.98,25.0,22900.0,14.9243,14.9303,14.8826,14.8945,22900.0
2007-12-20 15:00:00,25.0,25.0,24.93,24.94,14000.0,14.8945,14.8945,14.8528,14.8588,14000.0
2007-12-20 15:10:00,24.95,25.0,24.94,24.94,17900.0,14.8647,14.8945,14.8588,14.8588,17900.0
2007-12-20 15:20:00,24.95,24.99,24.88,24.89,19200.0,14.8647,14.8886,14.823,14.829,19200.0
2007-12-20 15:30:00,24.89,24.98,24.86,24.97,14700.0,14.829,14.8826,14.8111,14.8766,14700.0
2007-12-20 15:40:00,24.98,25.02,24.89,25.02,25900.0,14.8826,14.9064,14.829,14.9064,25900.0
2007-12-20 15:50:00,25.03,25.03,24.99,25.03,25600.0,14.9124,14.9124,14.8886,14.9124,25600.0
2007-12-21 09:30:00,25.16,25.53,24.95,25.16,201600.0,14.9898,15.2103,14.8647,14.9898,201600.0
2007-12-21 09:40:00,25.16,25.33,25.16,25.24,13000.0,14.9898,15.0911,14.9898,15.0375,13000.0
2007-12-21 09:50:00,25.25,25.25,25.12,25.13,10300.0,15.0435,15.0435,14.966,14.972,10300.0
2007-12-21 10:00:00,25.12,25.2,25.08,25.09,15900.0,14.966,15.0137,14.9422,14.9481,15900.0
2007-12-21 10:10:00,25.1,25.13,24.99,25.07,10000.0,14.9541,14.972,14.8886,14.9362,10000.0
2007-12-21 10:20:00,25.08,25.08,24.97,25.05,19100.0,14.9422,14.9422,14.8766,14.9243,19100.0
2007-12-21 10:30:00,25.05,25.07,25.03,25.05,14300.0,14.9243,14.9362,14.9124,14.9243,14300.0
2007-12-21 10:40:00,25.06,25.06,24.94,24.96,12000.0,14.9303,14.9303,14.8588,14.8707,12000.0
2007-12-21 10:50:00,24.96,24.96,24.87,24.9,12100.0,14.8707,14.8707,14.8171,14.8349,12100.0
2007-12-21 11:00:00,24.91,25.0,24.89,25.0,11900.0,14.8409,14.8945,14.829,14.8945,11900.0
2007-12-21 11:10:00,24.99,24.99,24.95,24.99,6000.0,14.8886,14.8886,14.8647,14.8886,6000.0
2007-12-21 11:20:00,24.98,24.98,24.88,24.88,15900.0,14.8826,14.8826,14.823,14.823,15900.0
2007-12-21 11:30:00,24.88,24.88,24.81,24.83,12400.0,14.823,14.823,14.7813,14.7932,12400.0
2007-12-21 11:40:00,24.81,24.91,24.81,24.88,12400.0,14.7813,14.8409,14.7813,14.823,12400.0
2007-12-21 11:50:00,24.9,24.93,24.88,24.88,23900.0,14.8349,14.8528,14.823,14.823,23900.0
2007-12-21 12:00:00,24.91,24.91,24.89,24.9,3100.0,14.8409,14.8409,14.829,14.8349,3100.0
2007-12-21 12:10:00,24.89,24.99,24.89,24.98,10900.0,14.829,14.8886,14.829,14.8826,10900.0
2007-12-21 12:20:00,24.97,24.99,24.97,24.99,4500.0,14.8766,14.8886,14.8766,14.8886,4500.0
2007-12-21 12:30:00,25.0,25.02,24.98,24.98,5600.0,14.8945,14.9064,14.8826,14.8826,5600.0
2007-12-21 12:40:00,25.0,25.04,25.0,25.02,10700.0,14.8945,14.9183,14.8945,14.9064,10700.0
2007-12-21 12:50:00,25.04,25.07,25.04,25.05,8800.0,14.9183,14.9362,14.9183,14.9243,8800.0
2007-12-21 13:00:00,25.06,25.07,25.05,25.07,2200.0,14.9303,14.9362,14.9243,14.9362,2200.0
2007-12-21 13:10:00,25.07,25.16,25.07,25.13,17700.0,14.9362,14.9898,14.9362,14.972,17700.0
2007-12-21 13:20:00,25.13,25.14,25.12,25.13,8400.0,14.972,14.9779,14.966,14.972,8400.0
2007-12-21 13:30:00,25.13,25.14,25.13,25.13,9300.0,14.972,14.9779,14.972,14.972,9300.0
2007-12-21 13:40:00,25.14,25.14,25.1,25.12,14100.0,14.9779,14.9779,14.9541,14.966,14100.0
2007-12-21 13:50:00,25.13,25.13,25.1,25.11,13300.0,14.972,14.972,14.9541,14.9601,13300.0
2007-12-21 14:00:00,25.12,25.14,25.12,25.13,8600.0,14.966,14.9779,14.966,14.972,8600.0
2007-12-21 14:10:00,25.13,25.18,25.12,25.18,13800.0,14.972,15.0018,14.966,15.0018,13800.0
2007-12-21 14:20:00,25.18,25.19,25.15,25.15,14900.0,15.0018,15.0077,14.9839,14.9839,14900.0
2007-12-21 14:30:00,25.16,25.18,25.14,25.15,23800.0,14.9898,15.0018,14.9779,14.9839,23800.0
2007-12-21 14:40:00,25.15,25.16,25.12,25.15,23300.0,14.9839,14.9898,14.966,14.9839,23300.0
2007-12-21 14:50:00,25.15,25.15,25.13,25.13,23500.0,14.9839,14.9839,14.972,14.972,23500.0
2007-12-21 15:00:00,25.13,25.14,25.05,25.05,23900.0,14.972,14.9779,14.9243,14.9243,23900.0
2007-12-21 15:10:00,25.05,25.06,25.03,25.06,15100.0,14.9243,14.9303,14.9124,14.9303,15100.0
2007-12-21 15:20:00,25.06,25.24,25.06,25.22,34300.0,14.9303,15.0375,14.9303,15.0256,34300.0
2007-12-21 15:30:00,25.22,25.38,25.21,25.32,37000.0,15.0256,15.1209,15.0196,15.0852,37000.0
2007-12-21 15:40:00,25.32,25.39,25.3,25.33,26900.0,15.0852,15.1269,15.0732,15.0911,26900.0
2007-12-21 15:50:00,25.33,25.43,25.32,25.38,38500.0,15.0911,15.1507,15.0852,15.1209,38500.0
2007-12-24 09:30:00,25.19,25.51,25.19,25.5,13300.0,15.0077,15.1984,15.0077,15.1924,13300.0
2007-12-24 09:40:00,25.55,25.57,25.38,25.42,7900.0,15.2222,15.2341,15.1209,15.1447,7900.0
2007-12-24 09:50:00,25.38,25.45,25.36,25.36,8400.0,15.1209,15.1626,15.109,15.109,8400.0
2007-12-24 10:00:00,25.33,25.37,25.33,25.36,5700.0,15.0911,15.115,15.0911,15.109,5700.0
2007-12-24 10:10:00,25.36,25.36,25.31,25.35,7600.0,15.109,15.109,15.0792,15.103,7600.0
2007-12-24 10:20:00,25.33,25.37,25.31,25.35,7600.0,15.0911,15.115,15.0792,15.103,7600.0
2007-12-24 10:30:00,25.35,25.36,25.31,25.34,8600.0,15.103,15.109,15.0792,15.0971,8600.0
2007-12-24 10:40:00,25.34,25.43,25.34,25.43,6700.0,15.0971,15.1507,15.0971,15.1507,6700.0
2007-12-24 10:50:00,25.43,25.5,25.43,25.5,16200.0,15.1507,15.1924,15.1507,15.1924,16200.0
2007-12-24 11:00:00,25.5,25.54,25.47,25.53,6500.0,15.1924,15.2162,15.1745,15.2103,6500.0
2007-12-24 11:10:00,25.55,25.56,25.53,25.54,3900.0,15.2222,15.2282,15.2103,15.2162,3900.0
2007-12-24 11:20:00,25.55,25.59,25.55,25.58,2100.0,15.2222,15.246,15.2222,15.2401,2100.0
2007-12-24 11:30:00,25.58,25.59,25.56,25.57,2800.0,15.2401,15.246,15.2282,15.2341,2800.0
2007-12-24 11:40:00,25.58,25.62,25.52,25.61,11900.0,15.2401,15.2639,15.2043,15.2579,11900.0
2007-12-24 11:50:00,25.61,25.63,25.57,25.59,8000.0,15.2579,15.2699,15.2341,15.246,8000.0
2007-12-24 12:00:00,25.6,25.66,25.58,25.65,5900.0,15.252,15.2877,15.2401,15.2818,5900.0
2007-12-24 12:10:00,25.64,25.64,25.61,25.63,5100.0,15.2758,15.2758,15.2579,15.2699,5100.0
2007-12-24 12:20:00,25.64,25.7,25.62,25.69,7500.0,15.2758,15.3116,15.2639,15.3056,7500.0
2007-12-24 12:30:00,25.69,25.71,25.67,25.71,3200.0,15.3056,15.3175,15.2937,15.3175,3200.0
2007-12-24 12:40:00,25.7,25.79,25.7,25.71,7700.0,15.3116,15.3652,15.3116,15.3175,7700.0
2007-12-24 12:50:00,25.74,25.88,25.74,25.87,13300.0,15.3354,15.4188,15.3354,15.4128,13300.0
2007-12-24 13:00:00,25.87,25.87,25.8,25.83,6400.0,15.4128,15.4128,15.3711,15.389,6400.0
2007-12-24 13:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 13:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 14:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:00:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:10:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:20:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:30:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:40:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-24 15:50:00,25.83,25.83,25.83,25.83,0.0,15.389,15.389,15.389,15.389,0.0
2007-12-26 09:30:00,25.51,25.83,25.51,25.68,35500.0,15.1984,15.389,15.1984,15.2996,35500.0
2007-12-26 09:40:00,25.68,25.76,25.56,25.73,40400.0,15.2996,15.3473,15.2282,15.3294,40400.0
2007-12-26 09:50:00,25.73,25.87,25.69,25.86,34800.0,15.3294,15.4128,15.3056,15.4069,34800.0
2007-12-26 10:00:00,25.86,25.96,25.86,25.91,19000.0,15.4069,15.4665,15.4069,15.4367,19000.0
2007-12-26 10:10:00,25.91,25.94,25.87,25.87,4900.0,15.4367,15.4545,15.4128,15.4128,4900.0
2007-12-26 10:20:00,25.87,25.88,25.8,25.86,9000.0,15.4128,15.4188,15.3711,15.4069,9000.0
2007-12-26 10:30:00,25.86,25.87,25.86,25.86,2000.0,15.4069,15.4128,15.4069,15.4069,2000.0
2007-12-26 10:40:00,25.86,25.86,25.79,25.81,6700.0,15.4069,15.4069,15.3652,15.3771,6700.0
2007-12-26 10:50:00,25.8,25.81,25.72,25.72,9400.0,15.3711,15.3771,15.3235,15.3235,9400.0
2007-12-26 11:00:00,25.73,25.74,25.69,25.73,8800.0,15.3294,15.3354,15.3056,15.3294,8800.0
2007-12-26 11:10:00,25.73,25.75,25.71,25.72,10100.0,15.3294,15.3414,15.3175,15.3235,10100.0
2007-12-26 11:20:00,25.72,25.72,25.65,25.66,12900.0,15.3235,15.3235,15.2818,15.2877,12900.0
2007-12-26 11:30:00,25.66,25.66,25.61,25.62,6500.0,15.2877,15.2877,15.2579,15.2639,6500.0
2007-12-26 11:40:00,25.62,25.63,25.58,25.58,7000.0,15.2639,15.2699,15.2401,15.2401,7000.0
2007-12-26 11:50:00,25.58,25.59,25.55,25.55,5200.0,15.2401,15.246,15.2222,15.2222,5200.0
2007-12-26 12:00:00,25.55,25.55,25.52,25.54,5600.0,15.2222,15.2222,15.2043,15.2162,5600.0
2007-12-26 12:10:00,25.55,25.55,25.52,25.55,5400.0,15.2222,15.2222,15.2043,15.2222,5400.0
2007-12-26 12:20:00,25.55,25.55,25.53,25.53,3000.0,15.2222,15.2222,15.2103,15.2103,3000.0
2007-12-26 12:30:00,25.53,25.54,25.53,25.54,2400.0,15.2103,15.2162,15.2103,15.2162,2400.0
2007-12-26 12:40:00,25.54,25.55,25.53,25.53,9700.0,15.2162,15.2222,15.2103,15.2103,9700.0
2007-12-26 12:50:00,25.54,25.56,25.53,25.54,7600.0,15.2162,15.2282,15.2103,15.2162,7600.0
2007-12-26 13:00:00,25.54,25.55,25.53,25.55,7500.0,15.2162,15.2222,15.2103,15.2222,7500.0
2007-12-26 13:10:00,25.54,25.59,25.54,25.56,12800.0,15.2162,15.246,15.2162,15.2282,12800.0
2007-12-26 13:20:00,25.54,25.57,25.53,25.53,6700.0,15.2162,15.2341,15.2103,15.2103,6700.0
2007-12-26 13:30:00,25.54,25.55,25.53,25.54,6500.0,15.2162,15.2222,15.2103,15.2162,6500.0
2007-12-26 13:40:00,25.54,25.56,25.48,25.55,14200.0,15.2162,15.2282,15.1805,15.2222,14200.0
2007-12-26 13:50:00,25.55,25.58,25.54,25.54,7800.0,15.2222,15.2401,15.2162,15.2162,7800.0
2007-12-26 14:00:00,25.55,25.56,25.52,25.53,6800.0,15.2222,15.2282,15.2043,15.2103,6800.0
2007-12-26 14:10:00,25.52,25.52,25.4,25.42,15700.0,15.2043,15.2043,15.1328,15.1447,15700.0
2007-12-26 14:20:00,25.42,25.44,25.39,25.43,5000.0,15.1447,15.1567,15.1269,15.1507,5000.0
2007-12-26 14:30:00,25.44,25.44,25.38,25.4,16900.0,15.1567,15.1567,15.1209,15.1328,16900.0
2007-12-26 14:40:00,25.4,25.44,25.4,25.44,7200.0,15.1328,15.1567,15.1328,15.1567,7200.0
2007-12-26 14:50:00,25.44,25.49,25.43,25.47,14700.0,15.1567,15.1864,15.1507,15.1745,14700.0
2007-12-26 15:00:00,25.46,25.48,25.46,25.46,14700.0,15.1686,15.1805,15.1686,15.1686,14700.0
2007-12-26 15:10:00,25.46,25.47,25.37,25.41,25300.0,15.1686,15.1745,15.115,15.1388,25300.0
2007-12-26 15:20:00,25.42,25.42,25.34,25.34,12300.0,15.1447,15.1447,15.0971,15.0971,12300.0
2007-12-26 15:30:00,25.34,25.42,25.33,25.42,15800.0,15.0971,15.1447,15.0911,15.1447,15800.0
2007-12-26 15:40:00,25.41,25.51,25.41,25.51,17800.0,15.1388,15.1984,15.1388,15.1984,17800.0
2007-12-26 15:50:00,25.51,25.54,25.46,25.46,23800.0,15.1984,15.2162,15.1686,15.1686,23800.0
2007-12-27 09:30:00,25.28,25.28,24.96,25.14,23800.0,15.2521,15.2521,15.0591,15.1677,23800.0
2007-12-27 09:40:00,25.14,25.24,25.14,25.24,7800.0,15.1677,15.228,15.1677,15.228,7800.0
2007-12-27 09:50:00,25.23,25.31,25.07,25.07,25900.0,15.222,15.2702,15.1254,15.1254,25900.0
2007-12-27 10:00:00,25.12,25.21,25.12,25.14,5900.0,15.1556,15.2099,15.1556,15.1677,5900.0
2007-12-27 10:10:00,25.13,25.14,25.06,25.08,6000.0,15.1616,15.1677,15.1194,15.1315,6000.0
2007-12-27 10:20:00,25.09,25.11,25.08,25.1,5800.0,15.1375,15.1496,15.1315,15.1435,5800.0
2007-12-27 10:30:00,25.1,25.1,25.01,25.01,9000.0,15.1435,15.1435,15.0892,15.0892,9000.0
2007-12-27 10:40:00,25.01,25.04,24.98,24.98,10700.0,15.0892,15.1073,15.0711,15.0711,10700.0
2007-12-27 10:50:00,25.0,25.0,24.96,24.97,6400.0,15.0832,15.0832,15.0591,15.0651,6400.0
2007-12-27 11:00:00,24.98,24.99,24.95,24.97,7400.0,15.0711,15.0772,15.053,15.0651,7400.0
2007-12-27 11:10:00,24.97,25.0,24.95,24.98,4500.0,15.0651,15.0832,15.053,15.0711,4500.0
2007-12-27 11:20:00,24.99,25.0,24.98,25.0,2900.0,15.0772,15.0832,15.0711,15.0832,2900.0
2007-12-27 11:30:00,24.99,25.0,24.95,24.95,5700.0,15.0772,15.0832,15.053,15.053,5700.0
2007-12-27 11:40:00,24.95,25.0,24.95,24.99,5900.0,15.053,15.0832,15.053,15.0772,5900.0
2007-12-27 11:50:00,25.0,25.0,24.96,25.0,4000.0,15.0832,15.0832,15.0591,15.0832,4000.0
2007-12-27 12:00:00,24.99,25.01,24.95,24.98,7100.0,15.0772,15.0892,15.053,15.0711,7100.0
2007-12-27 12:10:00,24.98,24.98,24.9,24.93,5300.0,15.0711,15.0711,15.0229,15.041,5300.0
2007-12-27 12:20:00,24.94,24.94,24.85,24.87,9200.0,15.047,15.047,14.9927,15.0048,9200.0
2007-12-27 12:30:00,24.88,24.89,24.84,24.86,6100.0,15.0108,15.0168,14.9867,14.9987,6100.0
2007-12-27 12:40:00,24.85,24.85,24.81,24.85,8100.0,14.9927,14.9927,14.9686,14.9927,8100.0
2007-12-27 12:50:00,24.85,24.87,24.81,24.84,7500.0,14.9927,15.0048,14.9686,14.9867,7500.0
2007-12-27 13:00:00,24.84,24.85,24.8,24.83,10500.0,14.9867,14.9927,14.9625,14.9806,10500.0
2007-12-27 13:10:00,24.85,24.85,24.79,24.8,5700.0,14.9927,14.9927,14.9565,14.9625,5700.0
2007-12-27 13:20:00,24.8,24.82,24.79,24.81,10300.0,14.9625,14.9746,14.9565,14.9686,10300.0
2007-12-27 13:30:00,24.81,24.81,24.79,24.8,4800.0,14.9686,14.9686,14.9565,14.9625,4800.0
2007-12-27 13:40:00,24.79,24.84,24.79,24.83,10000.0,14.9565,14.9867,14.9565,14.9806,10000.0
2007-12-27 13:50:00,24.83,24.83,24.76,24.8,13400.0,14.9806,14.9806,14.9384,14.9625,13400.0
2007-12-27 14:00:00,24.81,24.89,24.76,24.84,23700.0,14.9686,15.0168,14.9384,14.9867,23700.0
2007-12-27 14:10:00,24.83,24.85,24.83,24.83,13200.0,14.9806,14.9927,14.9806,14.9806,13200.0
2007-12-27 14:20:00,24.83,24.86,24.8,24.81,9500.0,14.9806,14.9987,14.9625,14.9686,9500.0
2007-12-27 14:30:00,24.82,24.82,24.75,24.77,14800.0,14.9746,14.9746,14.9324,14.9444,14800.0
2007-12-27 14:40:00,24.76,24.77,24.67,24.77,20900.0,14.9384,14.9444,14.8841,14.9444,20900.0
2007-12-27 14:50:00,24.77,24.81,24.72,24.75,16800.0,14.9444,14.9686,14.9143,14.9324,16800.0
2007-12-27 15:00:00,24.75,24.79,24.72,24.78,21700.0,14.9324,14.9565,14.9143,14.9505,21700.0
2007-12-27 15:10:00,24.77,24.77,24.68,24.69,25000.0,14.9444,14.9444,14.8901,14.8962,25000.0
2007-12-27 15:20:00,24.69,24.71,24.65,24.67,14900.0,14.8962,14.9082,14.872,14.8841,14900.0
2007-12-27 15:30:00,24.67,24.67,24.61,24.62,21600.0,14.8841,14.8841,14.8479,14.8539,21600.0
2007-12-27 15:40:00,24.61,24.61,24.49,24.5,24900.0,14.8479,14.8479,14.7755,14.7815,24900.0
2007-12-27 15:50:00,24.49,24.51,24.45,24.47,51600.0,14.7755,14.7876,14.7514,14.7634,51600.0
2007-12-28 09:30:00,24.36,24.69,24.36,24.6,11000.0,14.6971,14.8962,14.6971,14.8419,11000.0
2007-12-28 09:40:00,24.61,24.65,24.56,24.58,5400.0,14.8479,14.872,14.8177,14.8298,5400.0
2007-12-28 09:50:00,24.6,24.61,24.56,24.61,13400.0,14.8419,14.8479,14.8177,14.8479,13400.0
2007-12-28 10:00:00,24.61,24.61,24.47,24.49,30900.0,14.8479,14.8479,14.7634,14.7755,30900.0
2007-12-28 10:10:00,24.5,24.62,24.5,24.53,7100.0,14.7815,14.8539,14.7815,14.7996,7100.0
2007-12-28 10:20:00,24.54,24.54,24.5,24.51,3500.0,14.8057,14.8057,14.7815,14.7876,3500.0
2007-12-28 10:30:00,24.52,24.54,24.49,24.5,5300.0,14.7936,14.8057,14.7755,14.7815,5300.0
2007-12-28 10:40:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 10:50:00,24.5,24.5,24.5,24.5,0.0,14.7815,14.7815,14.7815,14.7815,0.0
2007-12-28 11:00:00,24.49,24.5,24.41,24.46,12200.0,14.7755,14.7815,14.7272,14.7574,12200.0
2007-12-28 11:10:00,24.46,24.48,24.44,24.48,6800.0,14.7574,14.7695,14.7453,14.7695,6800.0
2007-12-28 11:20:00,24.47,24.48,24.4,24.42,12200.0,14.7634,14.7695,14.7212,14.7333,12200.0
2007-12-28 11:30:00,24.42,24.46,24.4,24.45,8600.0,14.7333,14.7574,14.7212,14.7514,8600.0
2007-12-28 11:40:00,24.45,24.45,24.39,24.42,10100.0,14.7514,14.7514,14.7152,14.7333,10100.0
2007-12-28 11:50:00,24.41,24.43,24.34,24.34,6300.0,14.7272,14.7393,14.685,14.685,6300.0
2007-12-28 12:00:00,24.35,24.41,24.34,24.41,8300.0,14.691,14.7272,14.685,14.7272,8300.0
2007-12-28 12:10:00,24.4,24.43,24.36,24.41,7700.0,14.7212,14.7393,14.6971,14.7272,7700.0
2007-12-28 12:20:00,24.38,24.4,24.35,24.36,2600.0,14.7091,14.7212,14.691,14.6971,2600.0
2007-12-28 12:30:00,24.36,24.41,24.35,24.38,5600.0,14.6971,14.7272,14.691,14.7091,5600.0
2007-12-28 12:40:00,24.37,24.37,24.32,24.37,2800.0,14.7031,14.7031,14.6729,14.7031,2800.0
2007-12-28 12:50:00,24.36,24.4,24.35,24.37,2900.0,14.6971,14.7212,14.691,14.7031,2900.0
2007-12-28 13:00:00,24.37,24.46,24.31,24.46,13500.0,14.7031,14.7574,14.6669,14.7574,13500.0
2007-12-28 13:10:00,24.42,24.43,24.34,24.39,4100.0,14.7333,14.7393,14.685,14.7152,4100.0
2007-12-28 13:20:00,24.4,24.42,24.36,24.41,4800.0,14.7212,14.7333,14.6971,14.7272,4800.0
2007-12-28 13:30:00,24.4,24.41,24.35,24.35,2600.0,14.7212,14.7272,14.691,14.691,2600.0
2007-12-28 13:40:00,24.34,24.42,24.34,24.42,6400.0,14.685,14.7333,14.685,14.7333,6400.0
2007-12-28 13:50:00,24.41,24.43,24.41,24.43,4200.0,14.7272,14.7393,14.7272,14.7393,4200.0
2007-12-28 14:00:00,24.42,24.43,24.37,24.39,4000.0,14.7333,14.7393,14.7031,14.7152,4000.0
2007-12-28 14:10:00,24.39,24.42,24.33,24.33,6300.0,14.7152,14.7333,14.679,14.679,6300.0
2007-12-28 14:20:00,24.35,24.36,24.3,24.36,10900.0,14.691,14.6971,14.6609,14.6971,10900.0
2007-12-28 14:30:00,24.35,24.37,24.35,24.36,7100.0,14.691,14.7031,14.691,14.6971,7100.0
2007-12-28 14:40:00,24.37,24.37,24.26,24.33,13800.0,14.7031,14.7031,14.6367,14.679,13800.0
2007-12-28 14:50:00,24.33,24.33,24.23,24.3,18400.0,14.679,14.679,14.6186,14.6609,18400.0
2007-12-28 15:00:00,24.3,24.3,24.25,24.3,12700.0,14.6609,14.6609,14.6307,14.6609,12700.0
2007-12-28 15:10:00,24.29,24.32,24.29,24.3,12600.0,14.6548,14.6729,14.6548,14.6609,12600.0
2007-12-28 15:20:00,24.3,24.33,24.26,24.32,13200.0,14.6609,14.679,14.6367,14.6729,13200.0
2007-12-28 15:30:00,24.32,24.32,24.27,24.3,11200.0,14.6729,14.6729,14.6428,14.6609,11200.0
2007-12-28 15:40:00,24.3,24.32,24.25,24.31,20000.0,14.6609,14.6729,14.6307,14.6669,20000.0
2007-12-28 15:50:00,24.31,24.31,24.26,24.3,27900.0,14.6669,14.6669,14.6367,14.6609,27900.0
2007-12-31 09:30:00,24.18,24.24,24.07,24.24,10800.0,14.5885,14.6247,14.5221,14.6247,10800.0
2007-12-31 09:40:00,24.26,24.29,24.14,24.22,15400.0,14.6367,14.6548,14.5643,14.6126,15400.0
2007-12-31 09:50:00,24.21,24.32,24.16,24.26,17700.0,14.6066,14.6729,14.5764,14.6367,17700.0
2007-12-31 10:00:00,24.29,24.35,24.21,24.23,17300.0,14.6548,14.691,14.6066,14.6186,17300.0
2007-12-31 10:10:00,24.24,24.29,24.22,24.23,6300.0,14.6247,14.6548,14.6126,14.6186,6300.0
2007-12-31 10:20:00,24.24,24.25,24.17,24.2,5900.0,14.6247,14.6307,14.5824,14.6005,5900.0
2007-12-31 10:30:00,24.2,24.22,24.16,24.16,6100.0,14.6005,14.6126,14.5764,14.5764,6100.0
2007-12-31 10:40:00,24.16,24.18,24.13,24.14,5200.0,14.5764,14.5885,14.5583,14.5643,5200.0
2007-12-31 10:50:00,24.13,24.25,24.13,24.21,19500.0,14.5583,14.6307,14.5583,14.6066,19500.0
2007-12-31 11:00:00,24.23,24.24,24.15,24.16,9300.0,14.6186,14.6247,14.5704,14.5764,9300.0
2007-12-31 11:10:00,24.15,24.16,24.09,24.11,9600.0,14.5704,14.5764,14.5342,14.5462,9600.0
2007-12-31 11:20:00,24.09,24.11,24.08,24.1,3800.0,14.5342,14.5462,14.5281,14.5402,3800.0
2007-12-31 11:30:00,24.09,24.1,24.01,24.08,12000.0,14.5342,14.5402,14.4859,14.5281,12000.0
2007-12-31 11:40:00,24.08,24.1,24.06,24.07,6700.0,14.5281,14.5402,14.5161,14.5221,6700.0
2007-12-31 11:50:00,24.09,24.09,24.03,24.05,9400.0,14.5342,14.5342,14.498,14.51,9400.0
2007-12-31 12:00:00,24.05,24.18,24.05,24.14,17500.0,14.51,14.5885,14.51,14.5643,17500.0
2007-12-31 12:10:00,24.13,24.15,24.12,24.12,6500.0,14.5583,14.5704,14.5523,14.5523,6500.0
2007-12-31 12:20:00,24.13,24.14,24.1,24.1,8100.0,14.5583,14.5643,14.5402,14.5402,8100.0
2007-12-31 12:30:00,24.1,24.18,24.09,24.18,7200.0,14.5402,14.5885,14.5342,14.5885,7200.0
2007-12-31 12:40:00,24.17,24.23,24.17,24.2,5100.0,14.5824,14.6186,14.5824,14.6005,5100.0
2007-12-31 12:50:00,24.22,24.25,24.19,24.2,5900.0,14.6126,14.6307,14.5945,14.6005,5900.0
2007-12-31 13:00:00,24.2,24.24,24.17,24.24,7100.0,14.6005,14.6247,14.5824,14.6247,7100.0
2007-12-31 13:10:00,24.23,24.25,24.23,24.25,12400.0,14.6186,14.6307,14.6186,14.6307,12400.0
2007-12-31 13:20:00,24.25,24.32,24.24,24.32,8400.0,14.6307,14.6729,14.6247,14.6729,8400.0
2007-12-31 13:30:00,24.32,24.32,24.28,24.3,5400.0,14.6729,14.6729,14.6488,14.6609,5400.0
2007-12-31 13:40:00,24.3,24.3,24.26,24.29,9500.0,14.6609,14.6609,14.6367,14.6548,9500.0
2007-12-31 13:50:00,24.28,24.3,24.28,24.29,6200.0,14.6488,14.6609,14.6488,14.6548,6200.0
2007-12-31 14:00:00,24.29,24.3,24.27,24.3,7400.0,14.6548,14.6609,14.6428,14.6609,7400.0
2007-12-31 14:10:00,24.3,24.34,24.3,24.32,12900.0,14.6609,14.685,14.6609,14.6729,12900.0
2007-12-31 14:20:00,24.32,24.36,24.31,24.31,15900.0,14.6729,14.6971,14.6669,14.6669,15900.0
2007-12-31 14:30:00,24.31,24.34,24.3,24.33,3900.0,14.6669,14.685,14.6609,14.679,3900.0
2007-12-31 14:40:00,24.35,24.35,24.32,24.35,11200.0,14.691,14.691,14.6729,14.691,11200.0
2007-12-31 14:50:00,24.33,24.37,24.33,24.35,6200.0,14.679,14.7031,14.679,14.691,6200.0
2007-12-31 15:00:00,24.35,24.35,24.31,24.32,6800.0,14.691,14.691,14.6669,14.6729,6800.0
2007-12-31 15:10:00,24.31,24.35,24.31,24.35,11200.0,14.6669,14.691,14.6669,14.691,11200.0
2007-12-31 15:20:00,24.36,24.38,24.3,24.31,16000.0,14.6971,14.7091,14.6609,14.6669,16000.0
2007-12-31 15:30:00,24.3,24.36,24.26,24.26,18000.0,14.6609,14.6971,14.6367,14.6367,18000.0
2007-12-31 15:40:00,24.27,24.3,24.17,24.21,21300.0,14.6428,14.6609,14.5824,14.6066,21300.0
2007-12-31 15:50:00,24.21,24.26,24.16,24.17,39700.0,14.6066,14.6367,14.5764,14.5824,39700.0
2008-01-02 09:30:00,24.14,24.2,24.02,24.15,10500.0,14.5643,14.6005,14.4919,14.5704,10500.0
2008-01-02 09:40:00,24.14,24.21,24.11,24.16,18400.0,14.5643,14.6066,14.5462,14.5764,18400.0
2008-01-02 09:50:00,24.17,24.23,24.09,24.09,10400.0,14.5824,14.6186,14.5342,14.5342,10400.0
2008-01-02 10:00:00,24.09,24.09,23.86,23.97,24200.0,14.5342,14.5342,14.3954,14.4618,24200.0
2008-01-02 10:10:00,23.96,23.96,23.88,23.88,6400.0,14.4557,14.4557,14.4075,14.4075,6400.0
2008-01-02 10:20:00,23.89,23.98,23.89,23.97,6900.0,14.4135,14.4678,14.4135,14.4618,6900.0
2008-01-02 10:30:00,23.96,23.96,23.89,23.9,9900.0,14.4557,14.4557,14.4135,14.4195,9900.0
2008-01-02 10:40:00,23.9,23.97,23.9,23.95,5000.0,14.4195,14.4618,14.4195,14.4497,5000.0
2008-01-02 10:50:00,23.97,24.0,23.91,23.91,6500.0,14.4618,14.4799,14.4256,14.4256,6500.0
2008-01-02 11:00:00,23.91,23.98,23.91,23.98,7900.0,14.4256,14.4678,14.4256,14.4678,7900.0
2008-01-02 11:10:00,23.98,24.01,23.93,23.96,9100.0,14.4678,14.4859,14.4376,14.4557,9100.0
2008-01-02 11:20:00,23.95,23.96,23.93,23.94,8600.0,14.4497,14.4557,14.4376,14.4437,8600.0
2008-01-02 11:30:00,23.95,23.96,23.91,23.95,9700.0,14.4497,14.4557,14.4256,14.4497,9700.0
2008-01-02 11:40:00,23.96,23.96,23.9,23.93,10900.0,14.4557,14.4557,14.4195,14.4376,10900.0
2008-01-02 11:50:00,23.93,24.0,23.92,23.99,12700.0,14.4376,14.4799,14.4316,14.4738,12700.0
2008-01-02 12:00:00,23.97,24.0,23.93,23.95,6600.0,14.4618,14.4799,14.4376,14.4497,6600.0
2008-01-02 12:10:00,23.93,23.96,23.9,23.91,9300.0,14.4376,14.4557,14.4195,14.4256,9300.0
2008-01-02 12:20:00,23.92,23.93,23.88,23.89,5900.0,14.4316,14.4376,14.4075,14.4135,5900.0
2008-01-02 12:30:00,23.9,23.95,23.88,23.95,7200.0,14.4195,14.4497,14.4075,14.4497,7200.0
2008-01-02 12:40:00,23.95,23.95,23.94,23.94,5100.0,14.4497,14.4497,14.4437,14.4437,5100.0
2008-01-02 12:50:00,23.93,23.95,23.9,23.94,13400.0,14.4376,14.4497,14.4195,14.4437,13400.0
2008-01-02 13:00:00,23.94,23.95,23.87,23.89,5900.0,14.4437,14.4497,14.4014,14.4135,5900.0
2008-01-02 13:10:00,23.89,23.91,23.84,23.89,7200.0,14.4135,14.4256,14.3833,14.4135,7200.0
2008-01-02 13:20:00,23.89,23.93,23.89,23.92,6700.0,14.4135,14.4376,14.4135,14.4316,6700.0
2008-01-02 13:30:00,23.93,23.95,23.92,23.95,6900.0,14.4376,14.4497,14.4316,14.4497,6900.0
2008-01-02 13:40:00,23.95,23.95,23.94,23.95,5900.0,14.4497,14.4497,14.4437,14.4497,5900.0
2008-01-02 13:50:00,23.95,23.95,23.93,23.93,6400.0,14.4497,14.4497,14.4376,14.4376,6400.0
2008-01-02 14:00:00,23.93,23.96,23.88,23.96,21000.0,14.4376,14.4557,14.4075,14.4557,21000.0
2008-01-02 14:10:00,23.99,24.02,23.96,24.0,13900.0,14.4738,14.4919,14.4557,14.4799,13900.0
2008-01-02 14:20:00,24.0,24.0,23.94,23.95,11400.0,14.4799,14.4799,14.4437,14.4497,11400.0
2008-01-02 14:30:00,23.97,23.97,23.84,23.84,8500.0,14.4618,14.4618,14.3833,14.3833,8500.0
2008-01-02 14:40:00,23.84,23.92,23.81,23.91,13100.0,14.3833,14.4316,14.3652,14.4256,13100.0
2008-01-02 14:50:00,23.9,23.91,23.85,23.85,6300.0,14.4195,14.4256,14.3894,14.3894,6300.0
2008-01-02 15:00:00,23.87,23.89,23.74,23.76,16000.0,14.4014,14.4135,14.323,14.3351,16000.0
2008-01-02 15:10:00,23.76,23.82,23.75,23.78,8900.0,14.3351,14.3713,14.329,14.3471,8900.0
2008-01-02 15:20:00,23.8,23.8,23.76,23.77,17300.0,14.3592,14.3592,14.3351,14.3411,17300.0
2008-01-02 15:30:00,23.76,23.84,23.76,23.8,12600.0,14.3351,14.3833,14.3351,14.3592,12600.0
2008-01-02 15:40:00,23.8,23.82,23.71,23.71,16500.0,14.3592,14.3713,14.3049,14.3049,16500.0
2008-01-02 15:50:00,23.7,23.77,23.7,23.75,24800.0,14.2989,14.3411,14.2989,14.329,24800.0
2008-01-03 09:30:00,23.8,23.8,23.57,23.57,9100.0,14.3592,14.3592,14.2204,14.2204,9100.0
2008-01-03 09:40:00,23.59,23.63,23.55,23.61,7600.0,14.2325,14.2566,14.2084,14.2446,7600.0
2008-01-03 09:50:00,23.61,23.68,23.6,23.64,8200.0,14.2446,14.2868,14.2385,14.2627,8200.0
2008-01-03 10:00:00,23.66,23.83,23.66,23.78,22200.0,14.2747,14.3773,14.2747,14.3471,22200.0
2008-01-03 10:10:00,23.78,23.8,23.71,23.71,9800.0,14.3471,14.3592,14.3049,14.3049,9800.0
2008-01-03 10:20:00,23.71,23.71,23.55,23.65,14400.0,14.3049,14.3049,14.2084,14.2687,14400.0
2008-01-03 10:30:00,23.64,23.72,23.56,23.67,15700.0,14.2627,14.3109,14.2144,14.2808,15700.0
2008-01-03 10:40:00,23.67,23.71,23.62,23.7,15500.0,14.2808,14.3049,14.2506,14.2989,15500.0
2008-01-03 10:50:00,23.71,23.72,23.68,23.71,9600.0,14.3049,14.3109,14.2868,14.3049,9600.0
2008-01-03 11:00:00,23.72,23.73,23.7,23.72,7800.0,14.3109,14.317,14.2989,14.3109,7800.0
2008-01-03 11:10:00,23.73,23.75,23.66,23.7,9200.0,14.317,14.329,14.2747,14.2989,9200.0
2008-01-03 11:20:00,23.7,23.72,23.68,23.68,11200.0,14.2989,14.3109,14.2868,14.2868,11200.0
2008-01-03 11:30:00,23.69,23.7,23.66,23.66,11000.0,14.2928,14.2989,14.2747,14.2747,11000.0
2008-01-03 11:40:00,23.66,23.69,23.63,23.69,6200.0,14.2747,14.2928,14.2566,14.2928,6200.0
2008-01-03 11:50:00,23.69,23.7,23.64,23.64,7400.0,14.2928,14.2989,14.2627,14.2627,7400.0
2008-01-03 12:00:00,23.65,23.67,23.59,23.63,10500.0,14.2687,14.2808,14.2325,14.2566,10500.0
2008-01-03 12:10:00,23.63,23.63,23.56,23.59,6000.0,14.2566,14.2566,14.2144,14.2325,6000.0
2008-01-03 12:20:00,23.61,23.62,23.59,23.59,5400.0,14.2446,14.2506,14.2325,14.2325,5400.0
2008-01-03 12:30:00,23.59,23.63,23.54,23.58,13100.0,14.2325,14.2566,14.2023,14.2265,13100.0
2008-01-03 12:40:00,23.58,23.58,23.46,23.49,10600.0,14.2265,14.2265,14.1541,14.1722,10600.0
2008-01-03 12:50:00,23.5,23.5,23.45,23.48,14700.0,14.1782,14.1782,14.148,14.1661,14700.0
2008-01-03 13:00:00,23.49,23.49,23.45,23.45,10400.0,14.1722,14.1722,14.148,14.148,10400.0
2008-01-03 13:10:00,23.44,23.46,23.43,23.44,8600.0,14.142,14.1541,14.136,14.142,8600.0
2008-01-03 13:20:00,23.44,23.47,23.43,23.46,5100.0,14.142,14.1601,14.136,14.1541,5100.0
2008-01-03 13:30:00,23.46,23.48,23.45,23.46,5900.0,14.1541,14.1661,14.148,14.1541,5900.0
2008-01-03 13:40:00,23.47,23.49,23.46,23.48,5800.0,14.1601,14.1722,14.1541,14.1661,5800.0
2008-01-03 13:50:00,23.49,23.5,23.43,23.45,13200.0,14.1722,14.1782,14.136,14.148,13200.0
2008-01-03 14:00:00,23.45,23.47,23.44,23.46,7100.0,14.148,14.1601,14.142,14.1541,7100.0
2008-01-03 14:10:00,23.46,23.5,23.4,23.46,25800.0,14.1541,14.1782,14.1179,14.1541,25800.0
2008-01-03 14:20:00,23.45,23.46,23.44,23.45,11700.0,14.148,14.1541,14.142,14.148,11700.0
2008-01-03 14:30:00,23.44,23.47,23.43,23.46,10800.0,14.142,14.1601,14.136,14.1541,10800.0
2008-01-03 14:40:00,23.47,23.48,23.38,23.39,21100.0,14.1601,14.1661,14.1058,14.1118,21100.0
2008-01-03 14:50:00,23.39,23.41,23.37,23.39,27000.0,14.1118,14.1239,14.0998,14.1118,27000.0
2008-01-03 15:00:00,23.39,23.39,23.35,23.37,21700.0,14.1118,14.1118,14.0877,14.0998,21700.0
2008-01-03 15:10:00,23.38,23.39,23.32,23.35,38900.0,14.1058,14.1118,14.0696,14.0877,38900.0
2008-01-03 15:20:00,23.35,23.41,23.35,23.39,34200.0,14.0877,14.1239,14.0877,14.1118,34200.0
2008-01-03 15:30:00,23.4,23.47,23.39,23.47,22400.0,14.1179,14.1601,14.1118,14.1601,22400.0
2008-01-03 15:40:00,23.47,23.49,23.4,23.42,30200.0,14.1601,14.1722,14.1179,14.1299,30200.0
2008-01-03 15:50:00,23.42,23.43,23.35,23.41,49700.0,14.1299,14.136,14.0877,14.1239,49700.0
2008-01-04 09:30:00,23.13,23.34,23.08,23.16,22900.0,13.955,14.0817,13.9248,13.9731,22900.0
2008-01-04 09:40:00,23.16,23.27,23.09,23.24,18600.0,13.9731,14.0395,13.9309,14.0214,18600.0
2008-01-04 09:50:00,23.23,23.35,23.19,23.34,22500.0,14.0153,14.0877,13.9912,14.0817,22500.0
2008-01-04 10:00:00,23.36,23.47,23.33,23.4,29700.0,14.0937,14.1601,14.0756,14.1179,29700.0
2008-01-04 10:10:00,23.4,23.41,23.34,23.39,37600.0,14.1179,14.1239,14.0817,14.1118,37600.0
2008-01-04 10:20:00,23.4,23.41,23.35,23.35,16500.0,14.1179,14.1239,14.0877,14.0877,16500.0
2008-01-04 10:30:00,23.36,23.41,23.36,23.36,15400.0,14.0937,14.1239,14.0937,14.0937,15400.0
2008-01-04 10:40:00,23.37,23.42,23.22,23.27,17100.0,14.0998,14.1299,14.0093,14.0395,17100.0
2008-01-04 10:50:00,23.26,23.29,23.22,23.24,10300.0,14.0334,14.0515,14.0093,14.0214,10300.0
2008-01-04 11:00:00,23.26,23.27,23.23,23.25,11800.0,14.0334,14.0395,14.0153,14.0274,11800.0
2008-01-04 11:10:00,23.25,23.33,23.25,23.33,12700.0,14.0274,14.0756,14.0274,14.0756,12700.0
2008-01-04 11:20:00,23.32,23.43,23.31,23.42,15900.0,14.0696,14.136,14.0636,14.1299,15900.0
2008-01-04 11:30:00,23.42,23.42,23.36,23.37,16700.0,14.1299,14.1299,14.0937,14.0998,16700.0
2008-01-04 11:40:00,23.35,23.36,23.3,23.3,15300.0,14.0877,14.0937,14.0575,14.0575,15300.0
2008-01-04 11:50:00,23.29,23.33,23.21,23.22,25800.0,14.0515,14.0756,14.0033,14.0093,25800.0
2008-01-04 12:00:00,23.23,23.35,23.21,23.32,33200.0,14.0153,14.0877,14.0033,14.0696,33200.0
2008-01-04 12:10:00,23.32,23.34,23.31,23.32,10000.0,14.0696,14.0817,14.0636,14.0696,10000.0
2008-01-04 12:20:00,23.33,23.33,23.23,23.24,16500.0,14.0756,14.0756,14.0153,14.0214,16500.0
2008-01-04 12:30:00,23.24,23.28,23.23,23.25,26100.0,14.0214,14.0455,14.0153,14.0274,26100.0
2008-01-04 12:40:00,23.26,23.27,23.23,23.25,24900.0,14.0334,14.0395,14.0153,14.0274,24900.0
2008-01-04 12:50:00,23.26,23.28,23.22,23.25,21200.0,14.0334,14.0455,14.0093,14.0274,21200.0
2008-01-04 13:00:00,23.22,23.26,23.21,23.24,15800.0,14.0093,14.0334,14.0033,14.0214,15800.0
2008-01-04 13:10:00,23.25,23.33,23.24,23.27,15300.0,14.0274,14.0756,14.0214,14.0395,15300.0
2008-01-04 13:20:00,23.25,23.26,23.21,23.24,19300.0,14.0274,14.0334,14.0033,14.0214,19300.0
2008-01-04 13:30:00,23.24,23.28,23.18,23.23,10700.0,14.0214,14.0455,13.9852,14.0153,10700.0
2008-01-04 13:40:00,23.22,23.27,23.22,23.26,11700.0,14.0093,14.0395,14.0093,14.0334,11700.0
2008-01-04 13:50:00,23.26,23.3,23.24,23.29,12700.0,14.0334,14.0575,14.0214,14.0515,12700.0
2008-01-04 14:00:00,23.27,23.27,23.21,23.25,13700.0,14.0395,14.0395,14.0033,14.0274,13700.0
2008-01-04 14:10:00,23.25,23.27,23.19,23.25,27200.0,14.0274,14.0395,13.9912,14.0274,27200.0
2008-01-04 14:20:00,23.25,23.26,23.19,23.24,16500.0,14.0274,14.0334,13.9912,14.0214,16500.0
2008-01-04 14:30:00,23.25,23.28,23.15,23.26,30600.0,14.0274,14.0455,13.9671,14.0334,30600.0
2008-01-04 14:40:00,23.26,23.32,23.24,23.3,12100.0,14.0334,14.0696,14.0214,14.0575,12100.0
2008-01-04 14:50:00,23.3,23.31,23.21,23.27,28300.0,14.0575,14.0636,14.0033,14.0395,28300.0
2008-01-04 15:00:00,23.27,23.31,23.24,23.27,26300.0,14.0395,14.0636,14.0214,14.0395,26300.0
2008-01-04 15:10:00,23.27,23.3,23.23,23.27,11600.0,14.0395,14.0575,14.0153,14.0395,11600.0
2008-01-04 15:20:00,23.27,23.37,23.25,23.35,17800.0,14.0395,14.0998,14.0274,14.0877,17800.0
2008-01-04 15:30:00,23.34,23.39,23.26,23.34,27500.0,14.0817,14.1118,14.0334,14.0817,27500.0
2008-01-04 15:40:00,23.32,23.33,23.28,23.28,26000.0,14.0696,14.0756,14.0455,14.0455,26000.0
2008-01-04 15:50:00,23.28,23.34,23.24,23.28,32600.0,14.0455,14.0817,14.0214,14.0455,32600.0
2008-01-07 09:30:00,23.3,23.43,23.18,23.22,48500.0,14.0575,14.136,13.9852,14.0093,48500.0
2008-01-07 09:40:00,23.22,23.68,23.22,23.68,34400.0,14.0093,14.2868,14.0093,14.2868,34400.0
2008-01-07 09:50:00,23.68,23.69,23.55,23.61,38700.0,14.2868,14.2928,14.2084,14.2446,38700.0
2008-01-07 10:00:00,23.61,23.68,23.6,23.65,32700.0,14.2446,14.2868,14.2385,14.2687,32700.0
2008-01-07 10:10:00,23.64,23.64,23.54,23.54,15900.0,14.2627,14.2627,14.2023,14.2023,15900.0
2008-01-07 10:20:00,23.53,23.59,23.48,23.48,15900.0,14.1963,14.2325,14.1661,14.1661,15900.0
2008-01-07 10:30:00,23.47,23.54,23.47,23.51,12700.0,14.1601,14.2023,14.1601,14.1842,12700.0
2008-01-07 10:40:00,23.52,23.54,23.44,23.47,11700.0,14.1903,14.2023,14.142,14.1601,11700.0
2008-01-07 10:50:00,23.46,23.52,23.46,23.48,7200.0,14.1541,14.1903,14.1541,14.1661,7200.0
2008-01-07 11:00:00,23.49,23.54,23.49,23.54,13000.0,14.1722,14.2023,14.1722,14.2023,13000.0
2008-01-07 11:10:00,23.55,23.6,23.52,23.59,18900.0,14.2084,14.2385,14.1903,14.2325,18900.0
2008-01-07 11:20:00,23.58,23.61,23.55,23.6,6900.0,14.2265,14.2446,14.2084,14.2385,6900.0
2008-01-07 11:30:00,23.61,23.71,23.59,23.66,17400.0,14.2446,14.3049,14.2325,14.2747,17400.0
2008-01-07 11:40:00,23.66,23.75,23.64,23.73,15500.0,14.2747,14.329,14.2627,14.317,15500.0
2008-01-07 11:50:00,23.72,23.75,23.71,23.74,7300.0,14.3109,14.329,14.3049,14.323,7300.0
2008-01-07 12:00:00,23.74,23.74,23.67,23.7,7900.0,14.323,14.323,14.2808,14.2989,7900.0
2008-01-07 12:10:00,23.69,23.74,23.65,23.7,5900.0,14.2928,14.323,14.2687,14.2989,5900.0
2008-01-07 12:20:00,23.71,23.75,23.69,23.73,6300.0,14.3049,14.329,14.2928,14.317,6300.0
2008-01-07 12:30:00,23.73,23.77,23.72,23.75,14800.0,14.317,14.3411,14.3109,14.329,14800.0
2008-01-07 12:40:00,23.75,23.75,23.7,23.73,9500.0,14.329,14.329,14.2989,14.317,9500.0
2008-01-07 12:50:00,23.75,23.78,23.7,23.7,15600.0,14.329,14.3471,14.2989,14.2989,15600.0
2008-01-07 13:00:00,23.69,23.71,23.68,23.71,5800.0,14.2928,14.3049,14.2868,14.3049,5800.0
2008-01-07 13:10:00,23.71,23.74,23.67,23.74,8200.0,14.3049,14.323,14.2808,14.323,8200.0
2008-01-07 13:20:00,23.75,23.75,23.67,23.68,9500.0,14.329,14.329,14.2808,14.2868,9500.0
2008-01-07 13:30:00,23.68,23.73,23.63,23.68,9700.0,14.2868,14.317,14.2566,14.2868,9700.0
2008-01-07 13:40:00,23.69,23.69,23.61,23.65,9200.0,14.2928,14.2928,14.2446,14.2687,9200.0
2008-01-07 13:50:00,23.65,23.65,23.59,23.62,8100.0,14.2687,14.2687,14.2325,14.2506,8100.0
2008-01-07 14:00:00,23.62,23.65,23.58,23.58,12200.0,14.2506,14.2687,14.2265,14.2265,12200.0
2008-01-07 14:10:00,23.58,23.65,23.55,23.62,10800.0,14.2265,14.2687,14.2084,14.2506,10800.0
2008-01-07 14:20:00,23.61,23.62,23.52,23.52,15300.0,14.2446,14.2506,14.1903,14.1903,15300.0
2008-01-07 14:30:00,23.52,23.52,23.45,23.48,24600.0,14.1903,14.1903,14.148,14.1661,24600.0
2008-01-07 14:40:00,23.49,23.5,23.38,23.42,26100.0,14.1722,14.1782,14.1058,14.1299,26100.0
2008-01-07 14:50:00,23.44,23.48,23.4,23.48,9900.0,14.142,14.1661,14.1179,14.1661,9900.0
2008-01-07 15:00:00,23.49,23.55,23.48,23.5,9700.0,14.1722,14.2084,14.1661,14.1782,9700.0
2008-01-07 15:10:00,23.51,23.52,23.43,23.47,10600.0,14.1842,14.1903,14.136,14.1601,10600.0
2008-01-07 15:20:00,23.48,23.49,23.4,23.43,13700.0,14.1661,14.1722,14.1179,14.136,13700.0
2008-01-07 15:30:00,23.43,23.44,23.36,23.37,15700.0,14.136,14.142,14.0937,14.0998,15700.0
2008-01-07 15:40:00,23.36,23.48,23.36,23.47,18800.0,14.0937,14.1661,14.0937,14.1601,18800.0
2008-01-07 15:50:00,23.5,23.56,23.45,23.48,32100.0,14.1782,14.2144,14.148,14.1661,32100.0
2008-01-08 09:30:00,24.17,24.95,24.17,24.75,117800.0,14.5824,15.053,14.5824,14.9324,117800.0
2008-01-08 09:40:00,24.75,24.95,24.74,24.8,89300.0,14.9324,15.053,14.9263,14.9625,89300.0
2008-01-08 09:50:00,24.85,24.93,24.68,24.71,47800.0,14.9927,15.041,14.8901,14.9082,47800.0
2008-01-08 10:00:00,24.75,24.75,24.63,24.63,55200.0,14.9324,14.9324,14.86,14.86,55200.0
2008-01-08 10:10:00,24.63,24.63,24.48,24.57,34700.0,14.86,14.86,14.7695,14.8238,34700.0
2008-01-08 10:20:00,24.55,24.55,24.14,24.26,68000.0,14.8117,14.8117,14.5643,14.6367,68000.0
2008-01-08 10:30:00,24.24,24.44,24.24,24.39,26400.0,14.6247,14.7453,14.6247,14.7152,26400.0
2008-01-08 10:40:00,24.39,24.53,24.36,24.44,25100.0,14.7152,14.7996,14.6971,14.7453,25100.0
2008-01-08 10:50:00,24.42,24.46,24.42,24.42,18400.0,14.7333,14.7574,14.7333,14.7333,18400.0
2008-01-08 11:00:00,24.41,24.41,24.25,24.28,22600.0,14.7272,14.7272,14.6307,14.6488,22600.0
2008-01-08 11:10:00,24.27,24.28,24.12,24.12,18200.0,14.6428,14.6488,14.5523,14.5523,18200.0
2008-01-08 11:20:00,24.12,24.13,24.0,24.06,37700.0,14.5523,14.5583,14.4799,14.5161,37700.0
2008-01-08 11:30:00,24.03,24.14,24.0,24.12,51900.0,14.498,14.5643,14.4799,14.5523,51900.0
2008-01-08 11:40:00,24.12,24.15,24.04,24.04,29800.0,14.5523,14.5704,14.504,14.504,29800.0
2008-01-08 11:50:00,24.04,24.1,24.04,24.06,31900.0,14.504,14.5402,14.504,14.5161,31900.0
2008-01-08 12:00:00,24.07,24.1,24.05,24.07,24700.0,14.5221,14.5402,14.51,14.5221,24700.0
2008-01-08 12:10:00,24.07,24.19,24.05,24.18,31000.0,14.5221,14.5945,14.51,14.5885,31000.0
2008-01-08 12:20:00,24.19,24.2,24.17,24.2,26500.0,14.5945,14.6005,14.5824,14.6005,26500.0
2008-01-08 12:30:00,24.2,24.2,24.15,24.19,14900.0,14.6005,14.6005,14.5704,14.5945,14900.0
2008-01-08 12:40:00,24.19,24.2,24.16,24.17,14500.0,14.5945,14.6005,14.5764,14.5824,14500.0
2008-01-08 12:50:00,24.18,24.2,24.16,24.18,18500.0,14.5885,14.6005,14.5764,14.5885,18500.0
2008-01-08 13:00:00,24.17,24.19,24.08,24.15,46300.0,14.5824,14.5945,14.5281,14.5704,46300.0
2008-01-08 13:10:00,24.15,24.19,24.05,24.07,34300.0,14.5704,14.5945,14.51,14.5221,34300.0
2008-01-08 13:20:00,24.07,24.11,24.01,24.09,39400.0,14.5221,14.5462,14.4859,14.5342,39400.0
2008-01-08 13:30:00,24.09,24.1,23.98,24.01,27000.0,14.5342,14.5402,14.4678,14.4859,27000.0
2008-01-08 13:40:00,24.01,24.1,24.01,24.05,22300.0,14.4859,14.5402,14.4859,14.51,22300.0
2008-01-08 13:50:00,24.04,24.1,24.0,24.09,18000.0,14.504,14.5402,14.4799,14.5342,18000.0
2008-01-08 14:00:00,24.09,24.11,24.06,24.1,13000.0,14.5342,14.5462,14.5161,14.5402,13000.0
2008-01-08 14:10:00,24.11,24.11,24.05,24.08,36800.0,14.5462,14.5462,14.51,14.5281,36800.0
2008-01-08 14:20:00,24.08,24.08,24.06,24.08,41400.0,14.5281,14.5281,14.5161,14.5281,41400.0
2008-01-08 14:30:00,24.07,24.1,24.04,24.05,26900.0,14.5221,14.5402,14.504,14.51,26900.0
2008-01-08 14:40:00,24.04,24.06,23.91,23.98,24600.0,14.504,14.5161,14.4256,14.4678,24600.0
2008-01-08 14:50:00,23.98,24.0,23.87,23.88,24600.0,14.4678,14.4799,14.4014,14.4075,24600.0
2008-01-08 15:00:00,23.89,23.9,23.76,23.77,31800.0,14.4135,14.4195,14.3351,14.3411,31800.0
2008-01-08 15:10:00,23.78,23.78,23.66,23.67,29800.0,14.3471,14.3471,14.2747,14.2808,29800.0
2008-01-08 15:20:00,23.67,23.7,23.6,23.64,42100.0,14.2808,14.2989,14.2385,14.2627,42100.0
2008-01-08 15:30:00,23.63,23.7,23.62,23.64,45900.0,14.2566,14.2989,14.2506,14.2627,45900.0
2008-01-08 15:40:00,23.64,23.65,23.52,23.53,34400.0,14.2627,14.2687,14.1903,14.1963,34400.0
2008-01-08 15:50:00,23.53,23.61,23.45,23.46,73300.0,14.1963,14.2446,14.148,14.1541,73300.0
2008-01-09 09:30:00,23.32,23.54,23.23,23.48,17900.0,14.0696,14.2023,14.0153,14.1661,17900.0
2008-01-09 09:40:00,23.48,23.51,23.31,23.43,27000.0,14.1661,14.1842,14.0636,14.136,27000.0
2008-01-09 09:50:00,23.39,23.39,23.21,23.3,14200.0,14.1118,14.1118,14.0033,14.0575,14200.0
2008-01-09 10:00:00,23.29,23.4,23.26,23.29,15200.0,14.0515,14.1179,14.0334,14.0515,15200.0
2008-01-09 10:10:00,23.29,23.34,23.23,23.25,19100.0,14.0515,14.0817,14.0153,14.0274,19100.0
2008-01-09 10:20:00,23.25,23.25,23.16,23.23,16000.0,14.0274,14.0274,13.9731,14.0153,16000.0
2008-01-09 10:30:00,23.23,23.24,23.08,23.16,20700.0,14.0153,14.0214,13.9248,13.9731,20700.0
2008-01-09 10:40:00,23.15,23.21,23.12,23.19,17400.0,13.9671,14.0033,13.949,13.9912,17400.0
2008-01-09 10:50:00,23.19,23.33,23.18,23.31,17400.0,13.9912,14.0756,13.9852,14.0636,17400.0
2008-01-09 11:00:00,23.32,23.36,23.25,23.3,17300.0,14.0696,14.0937,14.0274,14.0575,17300.0
2008-01-09 11:10:00,23.31,23.34,23.28,23.3,10200.0,14.0636,14.0817,14.0455,14.0575,10200.0
2008-01-09 11:20:00,23.31,23.31,23.24,23.24,9400.0,14.0636,14.0636,14.0214,14.0214,9400.0
2008-01-09 11:30:00,23.26,23.27,23.22,23.26,11400.0,14.0334,14.0395,14.0093,14.0334,11400.0
2008-01-09 11:40:00,23.26,23.3,23.25,23.28,12100.0,14.0334,14.0575,14.0274,14.0455,12100.0
2008-01-09 11:50:00,23.29,23.33,23.26,23.33,11100.0,14.0515,14.0756,14.0334,14.0756,11100.0
2008-01-09 12:00:00,23.33,23.39,23.3,23.37,11700.0,14.0756,14.1118,14.0575,14.0998,11700.0
2008-01-09 12:10:00,23.36,23.43,23.33,23.43,9900.0,14.0937,14.136,14.0756,14.136,9900.0
2008-01-09 12:20:00,23.42,23.44,23.36,23.44,6000.0,14.1299,14.142,14.0937,14.142,6000.0
2008-01-09 12:30:00,23.44,23.44,23.35,23.35,7200.0,14.142,14.142,14.0877,14.0877,7200.0
2008-01-09 12:40:00,23.36,23.38,23.28,23.36,9000.0,14.0937,14.1058,14.0455,14.0937,9000.0
2008-01-09 12:50:00,23.38,23.43,23.35,23.41,10800.0,14.1058,14.136,14.0877,14.1239,10800.0
2008-01-09 13:00:00,23.43,23.44,23.37,23.39,16700.0,14.136,14.142,14.0998,14.1118,16700.0
2008-01-09 13:10:00,23.4,23.4,23.29,23.37,12000.0,14.1179,14.1179,14.0515,14.0998,12000.0
2008-01-09 13:20:00,23.38,23.4,23.34,23.4,23400.0,14.1058,14.1179,14.0817,14.1179,23400.0
2008-01-09 13:30:00,23.39,23.4,23.3,23.37,22300.0,14.1118,14.1179,14.0575,14.0998,22300.0
2008-01-09 13:40:00,23.37,23.39,23.29,23.34,16200.0,14.0998,14.1118,14.0515,14.0817,16200.0
2008-01-09 13:50:00,23.34,23.37,23.29,23.34,13600.0,14.0817,14.0998,14.0515,14.0817,13600.0
2008-01-09 14:00:00,23.34,23.35,23.26,23.29,13800.0,14.0817,14.0877,14.0334,14.0515,13800.0
2008-01-09 14:10:00,23.29,23.35,23.27,23.29,19800.0,14.0515,14.0877,14.0395,14.0515,19800.0
2008-01-09 14:20:00,23.31,23.4,23.3,23.39,22700.0,14.0636,14.1179,14.0575,14.1118,22700.0
2008-01-09 14:30:00,23.4,23.41,23.36,23.37,16800.0,14.1179,14.1239,14.0937,14.0998,16800.0
2008-01-09 14:40:00,23.37,23.51,23.37,23.5,17200.0,14.0998,14.1842,14.0998,14.1782,17200.0
2008-01-09 14:50:00,23.5,23.55,23.45,23.48,19900.0,14.1782,14.2084,14.148,14.1661,19900.0
2008-01-09 15:00:00,23.49,23.55,23.48,23.52,39000.0,14.1722,14.2084,14.1661,14.1903,39000.0
2008-01-09 15:10:00,23.5,23.55,23.44,23.54,17200.0,14.1782,14.2084,14.142,14.2023,17200.0
2008-01-09 15:20:00,23.56,23.61,23.48,23.5,21300.0,14.2144,14.2446,14.1661,14.1782,21300.0
2008-01-09 15:30:00,23.48,23.63,23.45,23.62,33300.0,14.1661,14.2566,14.148,14.2506,33300.0
2008-01-09 15:40:00,23.64,23.74,23.64,23.7,29600.0,14.2627,14.323,14.2627,14.2989,29600.0
2008-01-09 15:50:00,23.7,23.84,23.68,23.81,30300.0,14.2989,14.3833,14.2868,14.3652,30300.0
2008-01-10 09:30:00,23.54,23.57,23.47,23.53,9600.0,14.2023,14.2204,14.1601,14.1963,9600.0
2008-01-10 09:40:00,23.5,23.65,23.38,23.6,9800.0,14.1782,14.2687,14.1058,14.2385,9800.0
2008-01-10 09:50:00,23.58,23.67,23.48,23.66,21700.0,14.2265,14.2808,14.1661,14.2747,21700.0
2008-01-10 10:00:00,23.65,23.76,23.63,23.73,20500.0,14.2687,14.3351,14.2566,14.317,20500.0
2008-01-10 10:10:00,23.72,23.72,23.61,23.65,10000.0,14.3109,14.3109,14.2446,14.2687,10000.0
2008-01-10 10:20:00,23.65,23.73,23.55,23.55,20400.0,14.2687,14.317,14.2084,14.2084,20400.0
2008-01-10 10:30:00,23.55,23.69,23.55,23.65,20500.0,14.2084,14.2928,14.2084,14.2687,20500.0
2008-01-10 10:40:00,23.67,23.69,23.56,23.58,25100.0,14.2808,14.2928,14.2144,14.2265,25100.0
2008-01-10 10:50:00,23.58,23.6,23.5,23.59,21000.0,14.2265,14.2385,14.1782,14.2325,21000.0
2008-01-10 11:00:00,23.59,23.61,23.55,23.6,7800.0,14.2325,14.2446,14.2084,14.2385,7800.0
2008-01-10 11:10:00,23.6,23.66,23.57,23.6,9900.0,14.2385,14.2747,14.2204,14.2385,9900.0
2008-01-10 11:20:00,23.6,23.69,23.6,23.68,4600.0,14.2385,14.2928,14.2385,14.2868,4600.0
2008-01-10 11:30:00,23.66,23.66,23.6,23.62,6800.0,14.2747,14.2747,14.2385,14.2506,6800.0
2008-01-10 11:40:00,23.6,23.61,23.57,23.6,4200.0,14.2385,14.2446,14.2204,14.2385,4200.0
2008-01-10 11:50:00,23.62,23.66,23.59,23.61,6400.0,14.2506,14.2747,14.2325,14.2446,6400.0
2008-01-10 12:00:00,23.64,23.64,23.6,23.62,5400.0,14.2627,14.2627,14.2385,14.2506,5400.0
2008-01-10 12:10:00,23.62,23.85,23.62,23.78,9600.0,14.2506,14.3894,14.2506,14.3471,9600.0
2008-01-10 12:20:00,23.78,23.93,23.78,23.82,12500.0,14.3471,14.4376,14.3471,14.3713,12500.0
2008-01-10 12:30:00,23.81,23.84,23.72,23.81,24300.0,14.3652,14.3833,14.3109,14.3652,24300.0
2008-01-10 12:40:00,23.82,23.88,23.78,23.85,25800.0,14.3713,14.4075,14.3471,14.3894,25800.0
2008-01-10 12:50:00,23.85,23.95,23.85,23.94,14200.0,14.3894,14.4497,14.3894,14.4437,14200.0
2008-01-10 13:00:00,23.92,23.94,23.78,23.92,29400.0,14.4316,14.4437,14.3471,14.4316,29400.0
2008-01-10 13:10:00,23.94,23.94,23.81,23.9,19700.0,14.4437,14.4437,14.3652,14.4195,19700.0
2008-01-10 13:20:00,23.91,23.96,23.89,23.89,10200.0,14.4256,14.4557,14.4135,14.4135,10200.0
2008-01-10 13:30:00,23.88,23.9,23.8,23.8,19000.0,14.4075,14.4195,14.3592,14.3592,19000.0
2008-01-10 13:40:00,23.8,23.88,23.76,23.84,15300.0,14.3592,14.4075,14.3351,14.3833,15300.0
2008-01-10 13:50:00,23.83,23.83,23.7,23.77,10500.0,14.3773,14.3773,14.2989,14.3411,10500.0
2008-01-10 14:00:00,23.78,23.79,23.71,23.74,12300.0,14.3471,14.3532,14.3049,14.323,12300.0
2008-01-10 14:10:00,23.74,24.0,23.71,23.97,18300.0,14.323,14.4799,14.3049,14.4618,18300.0
2008-01-10 14:20:00,23.97,24.05,23.91,23.95,10900.0,14.4618,14.51,14.4256,14.4497,10900.0
2008-01-10 14:30:00,23.89,23.97,23.83,23.97,13800.0,14.4135,14.4618,14.3773,14.4618,13800.0
2008-01-10 14:40:00,23.97,23.99,23.95,23.97,8800.0,14.4618,14.4738,14.4497,14.4618,8800.0
2008-01-10 14:50:00,23.98,24.14,23.97,24.12,15100.0,14.4678,14.5643,14.4618,14.5523,15100.0
2008-01-10 15:00:00,24.1,24.15,24.05,24.15,14400.0,14.5402,14.5704,14.51,14.5704,14400.0
2008-01-10 15:10:00,24.15,24.16,24.04,24.04,34600.0,14.5704,14.5764,14.504,14.504,34600.0
2008-01-10 15:20:00,24.04,24.1,24.0,24.07,21700.0,14.504,14.5402,14.4799,14.5221,21700.0
2008-01-10 15:30:00,24.08,24.1,24.03,24.03,13500.0,14.5281,14.5402,14.498,14.498,13500.0
2008-01-10 15:40:00,24.04,24.08,23.92,23.93,16600.0,14.504,14.5281,14.4316,14.4376,16600.0
2008-01-10 15:50:00,23.93,23.99,23.87,23.95,29500.0,14.4376,14.4738,14.4014,14.4497,29500.0
2008-01-11 09:30:00,23.73,23.73,23.27,23.29,27400.0,14.317,14.317,14.0395,14.0515,27400.0
2008-01-11 09:40:00,23.29,23.35,23.24,23.26,29300.0,14.0515,14.0877,14.0214,14.0334,29300.0
2008-01-11 09:50:00,23.25,23.34,23.17,23.34,39600.0,14.0274,14.0817,13.9791,14.0817,39600.0
2008-01-11 10:00:00,23.34,23.36,23.28,23.31,40800.0,14.0817,14.0937,14.0455,14.0636,40800.0
2008-01-11 10:10:00,23.33,23.35,23.27,23.32,38500.0,14.0756,14.0877,14.0395,14.0696,38500.0
2008-01-11 10:20:00,23.35,23.38,23.24,23.29,34800.0,14.0877,14.1058,14.0214,14.0515,34800.0
2008-01-11 10:30:00,23.29,23.43,23.27,23.42,27700.0,14.0515,14.136,14.0395,14.1299,27700.0
2008-01-11 10:40:00,23.41,23.46,23.36,23.45,28800.0,14.1239,14.1541,14.0937,14.148,28800.0
2008-01-11 10:50:00,23.46,23.54,23.41,23.42,22200.0,14.1541,14.2023,14.1239,14.1299,22200.0
2008-01-11 11:00:00,23.41,23.42,23.36,23.4,24300.0,14.1239,14.1299,14.0937,14.1179,24300.0
2008-01-11 11:10:00,23.4,23.43,23.4,23.42,23200.0,14.1179,14.136,14.1179,14.1299,23200.0
2008-01-11 11:20:00,23.42,23.5,23.42,23.49,20500.0,14.1299,14.1782,14.1299,14.1722,20500.0
2008-01-11 11:30:00,23.48,23.67,23.48,23.64,22000.0,14.1661,14.2808,14.1661,14.2627,22000.0
2008-01-11 11:40:00,23.61,23.67,23.6,23.66,15900.0,14.2446,14.2808,14.2385,14.2747,15900.0
2008-01-11 11:50:00,23.66,23.75,23.65,23.7,20500.0,14.2747,14.329,14.2687,14.2989,20500.0
2008-01-11 12:00:00,23.69,23.72,23.65,23.68,26900.0,14.2928,14.3109,14.2687,14.2868,26900.0
2008-01-11 12:10:00,23.68,23.72,23.64,23.64,26000.0,14.2868,14.3109,14.2627,14.2627,26000.0
2008-01-11 12:20:00,23.65,23.65,23.54,23.56,26900.0,14.2687,14.2687,14.2023,14.2144,26900.0
2008-01-11 12:30:00,23.55,23.61,23.55,23.59,21400.0,14.2084,14.2446,14.2084,14.2325,21400.0
2008-01-11 12:40:00,23.58,23.66,23.58,23.65,37800.0,14.2265,14.2747,14.2265,14.2687,37800.0
2008-01-11 12:50:00,23.67,23.69,23.63,23.66,23000.0,14.2808,14.2928,14.2566,14.2747,23000.0
2008-01-11 13:00:00,23.66,23.66,23.59,23.61,22400.0,14.2747,14.2747,14.2325,14.2446,22400.0
2008-01-11 13:10:00,23.62,23.66,23.57,23.58,14000.0,14.2506,14.2747,14.2204,14.2265,14000.0
2008-01-11 13:20:00,23.58,23.59,23.51,23.59,20700.0,14.2265,14.2325,14.1842,14.2325,20700.0
2008-01-11 13:30:00,23.59,23.67,23.59,23.61,17100.0,14.2325,14.2808,14.2325,14.2446,17100.0
2008-01-11 13:40:00,23.61,23.64,23.5,23.53,19500.0,14.2446,14.2627,14.1782,14.1963,19500.0
2008-01-11 13:50:00,23.54,23.61,23.54,23.56,18200.0,14.2023,14.2446,14.2023,14.2144,18200.0
2008-01-11 14:00:00,23.56,23.61,23.55,23.61,13400.0,14.2144,14.2446,14.2084,14.2446,13400.0
2008-01-11 14:10:00,23.61,23.72,23.58,23.69,21700.0,14.2446,14.3109,14.2265,14.2928,21700.0
2008-01-11 14:20:00,23.68,23.7,23.61,23.61,16100.0,14.2868,14.2989,14.2446,14.2446,16100.0
2008-01-11 14:30:00,23.61,23.62,23.56,23.61,24500.0,14.2446,14.2506,14.2144,14.2446,24500.0
2008-01-11 14:40:00,23.61,23.74,23.61,23.64,28900.0,14.2446,14.323,14.2446,14.2627,28900.0
2008-01-11 14:50:00,23.64,23.67,23.57,23.62,33700.0,14.2627,14.2808,14.2204,14.2506,33700.0
2008-01-11 15:00:00,23.61,23.66,23.58,23.6,34500.0,14.2446,14.2747,14.2265,14.2385,34500.0
2008-01-11 15:10:00,23.59,23.7,23.56,23.68,51500.0,14.2325,14.2989,14.2144,14.2868,51500.0
2008-01-11 15:20:00,23.67,23.71,23.6,23.67,42500.0,14.2808,14.3049,14.2385,14.2808,42500.0
2008-01-11 15:30:00,23.67,23.71,23.57,23.61,42300.0,14.2808,14.3049,14.2204,14.2446,42300.0
2008-01-11 15:40:00,23.6,23.64,23.56,23.63,31700.0,14.2385,14.2627,14.2144,14.2566,31700.0
2008-01-11 15:50:00,23.63,23.67,23.57,23.65,98500.0,14.2566,14.2808,14.2204,14.2687,98500.0
2008-01-14 09:30:00,23.86,23.92,23.78,23.9,18200.0,14.3954,14.4316,14.3471,14.4195,18200.0
2008-01-14 09:40:00,23.87,23.93,23.86,23.86,27100.0,14.4014,14.4376,14.3954,14.3954,27100.0
2008-01-14 09:50:00,23.86,23.91,23.74,23.89,35800.0,14.3954,14.4256,14.323,14.4135,35800.0
2008-01-14 10:00:00,23.9,23.9,23.79,23.8,22500.0,14.4195,14.4195,14.3532,14.3592,22500.0
2008-01-14 10:10:00,23.8,23.81,23.72,23.76,11600.0,14.3592,14.3652,14.3109,14.3351,11600.0
2008-01-14 10:20:00,23.76,23.78,23.63,23.64,13700.0,14.3351,14.3471,14.2566,14.2627,13700.0
2008-01-14 10:30:00,23.66,23.75,23.65,23.73,13500.0,14.2747,14.329,14.2687,14.317,13500.0
2008-01-14 10:40:00,23.73,23.75,23.7,23.7,9600.0,14.317,14.329,14.2989,14.2989,9600.0
2008-01-14 10:50:00,23.7,23.78,23.62,23.76,20900.0,14.2989,14.3471,14.2506,14.3351,20900.0
2008-01-14 11:00:00,23.76,23.81,23.76,23.78,19300.0,14.3351,14.3652,14.3351,14.3471,19300.0
2008-01-14 11:10:00,23.8,23.81,23.74,23.74,6700.0,14.3592,14.3652,14.323,14.323,6700.0
2008-01-14 11:20:00,23.73,23.75,23.71,23.75,5100.0,14.317,14.329,14.3049,14.329,5100.0
2008-01-14 11:30:00,23.74,23.77,23.73,23.74,10900.0,14.323,14.3411,14.317,14.323,10900.0
2008-01-14 11:40:00,23.74,23.78,23.74,23.77,7600.0,14.323,14.3471,14.323,14.3411,7600.0
2008-01-14 11:50:00,23.76,23.77,23.71,23.71,6100.0,14.3351,14.3411,14.3049,14.3049,6100.0
2008-01-14 12:00:00,23.71,23.72,23.66,23.66,6700.0,14.3049,14.3109,14.2747,14.2747,6700.0
2008-01-14 12:10:00,23.67,23.67,23.6,23.61,8600.0,14.2808,14.2808,14.2385,14.2446,8600.0
2008-01-14 12:20:00,23.61,23.66,23.58,23.64,6900.0,14.2446,14.2747,14.2265,14.2627,6900.0
2008-01-14 12:30:00,23.62,23.63,23.61,23.63,3800.0,14.2506,14.2566,14.2446,14.2566,3800.0
2008-01-14 12:40:00,23.63,23.66,23.62,23.66,6500.0,14.2566,14.2747,14.2506,14.2747,6500.0
2008-01-14 12:50:00,23.66,23.74,23.65,23.73,8300.0,14.2747,14.323,14.2687,14.317,8300.0
2008-01-14 13:00:00,23.72,23.77,23.72,23.77,5400.0,14.3109,14.3411,14.3109,14.3411,5400.0
2008-01-14 13:10:00,23.75,23.77,23.72,23.74,12100.0,14.329,14.3411,14.3109,14.323,12100.0
2008-01-14 13:20:00,23.74,23.87,23.74,23.82,17900.0,14.323,14.4014,14.323,14.3713,17900.0
2008-01-14 13:30:00,23.82,23.89,23.79,23.86,13500.0,14.3713,14.4135,14.3532,14.3954,13500.0
2008-01-14 13:40:00,23.85,23.87,23.8,23.81,11800.0,14.3894,14.4014,14.3592,14.3652,11800.0
2008-01-14 13:50:00,23.8,23.89,23.79,23.88,18700.0,14.3592,14.4135,14.3532,14.4075,18700.0
2008-01-14 14:00:00,23.88,23.89,23.82,23.82,7300.0,14.4075,14.4135,14.3713,14.3713,7300.0
2008-01-14 14:10:00,23.82,23.82,23.76,23.77,10300.0,14.3713,14.3713,14.3351,14.3411,10300.0
2008-01-14 14:20:00,23.77,23.77,23.73,23.75,7800.0,14.3411,14.3411,14.317,14.329,7800.0
2008-01-14 14:30:00,23.75,23.83,23.75,23.81,15300.0,14.329,14.3773,14.329,14.3652,15300.0
2008-01-14 14:40:00,23.83,23.86,23.77,23.81,14800.0,14.3773,14.3954,14.3411,14.3652,14800.0
2008-01-14 14:50:00,23.81,23.84,23.78,23.84,9800.0,14.3652,14.3833,14.3471,14.3833,9800.0
2008-01-14 15:00:00,23.84,23.85,23.81,23.85,9300.0,14.3833,14.3894,14.3652,14.3894,9300.0
2008-01-14 15:10:00,23.85,23.86,23.77,23.8,14200.0,14.3894,14.3954,14.3411,14.3592,14200.0
2008-01-14 15:20:00,23.79,23.81,23.71,23.78,19200.0,14.3532,14.3652,14.3049,14.3471,19200.0
2008-01-14 15:30:00,23.79,23.79,23.73,23.76,12300.0,14.3532,14.3532,14.317,14.3351,12300.0
2008-01-14 15:40:00,23.76,23.84,23.72,23.77,21800.0,14.3351,14.3833,14.3109,14.3411,21800.0
2008-01-14 15:50:00,23.78,23.85,23.78,23.82,20900.0,14.3471,14.3894,14.3471,14.3713,20900.0
2008-01-15 09:30:00,23.56,23.61,23.4,23.57,15100.0,14.2144,14.2446,14.1179,14.2204,15100.0
2008-01-15 09:40:00,23.55,23.62,23.49,23.57,6800.0,14.2084,14.2506,14.1722,14.2204,6800.0
2008-01-15 09:50:00,23.55,23.65,23.47,23.48,8800.0,14.2084,14.2687,14.1601,14.1661,8800.0
2008-01-15 10:00:00,23.49,23.5,23.42,23.44,9400.0,14.1722,14.1782,14.1299,14.142,9400.0
2008-01-15 10:10:00,23.42,23.42,23.26,23.29,10800.0,14.1299,14.1299,14.0334,14.0515,10800.0
2008-01-15 10:20:00,23.3,23.34,23.29,23.3,7000.0,14.0575,14.0817,14.0515,14.0575,7000.0
2008-01-15 10:30:00,23.29,23.37,23.27,23.36,19200.0,14.0515,14.0998,14.0395,14.0937,19200.0
2008-01-15 10:40:00,23.36,23.36,23.24,23.26,10700.0,14.0937,14.0937,14.0214,14.0334,10700.0
2008-01-15 10:50:00,23.24,23.37,23.22,23.31,7300.0,14.0214,14.0998,14.0093,14.0636,7300.0
2008-01-15 11:00:00,23.31,23.38,23.3,23.35,5200.0,14.0636,14.1058,14.0575,14.0877,5200.0
2008-01-15 11:10:00,23.37,23.46,23.36,23.4,11900.0,14.0998,14.1541,14.0937,14.1179,11900.0
2008-01-15 11:20:00,23.41,23.45,23.36,23.39,10800.0,14.1239,14.148,14.0937,14.1118,10800.0
2008-01-15 11:30:00,23.37,23.39,23.32,23.34,6300.0,14.0998,14.1118,14.0696,14.0817,6300.0
2008-01-15 11:40:00,23.34,23.35,23.28,23.28,8400.0,14.0817,14.0877,14.0455,14.0455,8400.0
2008-01-15 11:50:00,23.28,23.29,23.25,23.28,5900.0,14.0455,14.0515,14.0274,14.0455,5900.0
2008-01-15 12:00:00,23.29,23.3,23.24,23.3,5200.0,14.0515,14.0575,14.0214,14.0575,5200.0
2008-01-15 12:10:00,23.3,23.3,23.25,23.26,5900.0,14.0575,14.0575,14.0274,14.0334,5900.0
2008-01-15 12:20:00,23.27,23.33,23.27,23.31,8400.0,14.0395,14.0756,14.0395,14.0636,8400.0
2008-01-15 12:30:00,23.3,23.32,23.24,23.29,9000.0,14.0575,14.0696,14.0214,14.0515,9000.0
2008-01-15 12:40:00,23.3,23.33,23.29,23.31,7100.0,14.0575,14.0756,14.0515,14.0636,7100.0
2008-01-15 12:50:00,23.31,23.33,23.26,23.3,3500.0,14.0636,14.0756,14.0334,14.0575,3500.0
2008-01-15 13:00:00,23.3,23.41,23.3,23.41,11800.0,14.0575,14.1239,14.0575,14.1239,11800.0
2008-01-15 13:10:00,23.41,23.42,23.37,23.38,6000.0,14.1239,14.1299,14.0998,14.1058,6000.0
2008-01-15 13:20:00,23.39,23.39,23.28,23.28,11900.0,14.1118,14.1118,14.0455,14.0455,11900.0
2008-01-15 13:30:00,23.28,23.34,23.27,23.32,9200.0,14.0455,14.0817,14.0395,14.0696,9200.0
2008-01-15 13:40:00,23.33,23.34,23.28,23.31,8300.0,14.0756,14.0817,14.0455,14.0636,8300.0
2008-01-15 13:50:00,23.3,23.36,23.24,23.32,8200.0,14.0575,14.0937,14.0214,14.0696,8200.0
2008-01-15 14:00:00,23.32,23.33,23.28,23.3,9400.0,14.0696,14.0756,14.0455,14.0575,9400.0
2008-01-15 14:10:00,23.32,23.36,23.29,23.31,8200.0,14.0696,14.0937,14.0515,14.0636,8200.0
2008-01-15 14:20:00,23.32,23.36,23.3,23.3,8500.0,14.0696,14.0937,14.0575,14.0575,8500.0
2008-01-15 14:30:00,23.32,23.33,23.26,23.32,17700.0,14.0696,14.0756,14.0334,14.0696,17700.0
2008-01-15 14:40:00,23.33,23.38,23.31,23.32,8400.0,14.0756,14.1058,14.0636,14.0696,8400.0
2008-01-15 14:50:00,23.33,23.36,23.28,23.29,15300.0,14.0756,14.0937,14.0455,14.0515,15300.0
2008-01-15 15:00:00,23.28,23.29,23.25,23.28,7500.0,14.0455,14.0515,14.0274,14.0455,7500.0
2008-01-15 15:10:00,23.27,23.28,23.23,23.27,7600.0,14.0395,14.0455,14.0153,14.0395,7600.0
2008-01-15 15:20:00,23.25,23.42,23.25,23.36,12900.0,14.0274,14.1299,14.0274,14.0937,12900.0
2008-01-15 15:30:00,23.35,23.39,23.31,23.35,13500.0,14.0877,14.1118,14.0636,14.0877,13500.0
2008-01-15 15:40:00,23.33,23.34,23.27,23.33,10600.0,14.0756,14.0817,14.0395,14.0756,10600.0
2008-01-15 15:50:00,23.32,23.33,23.24,23.26,26200.0,14.0696,14.0756,14.0214,14.0334,26200.0
2008-01-16 09:30:00,23.55,24.02,22.98,23.77,111200.0,14.2084,14.4919,13.8645,14.3411,111200.0
2008-01-16 09:40:00,23.75,24.02,23.75,23.86,69800.0,14.329,14.4919,14.329,14.3954,69800.0
2008-01-16 09:50:00,23.86,24.09,23.83,23.86,46600.0,14.3954,14.5342,14.3773,14.3954,46600.0
2008-01-16 10:00:00,23.91,24.05,23.88,23.98,35400.0,14.4256,14.51,14.4075,14.4678,35400.0
2008-01-16 10:10:00,23.98,24.21,23.97,24.16,34100.0,14.4678,14.6066,14.4618,14.5764,34100.0
2008-01-16 10:20:00,24.15,24.36,24.12,24.35,48100.0,14.5704,14.6971,14.5523,14.691,48100.0
2008-01-16 10:30:00,24.36,24.56,24.34,24.47,67300.0,14.6971,14.8177,14.685,14.7634,67300.0
2008-01-16 10:40:00,24.42,24.51,24.41,24.42,35300.0,14.7333,14.7876,14.7272,14.7333,35300.0
2008-01-16 10:50:00,24.42,24.44,24.3,24.3,36900.0,14.7333,14.7453,14.6609,14.6609,36900.0
2008-01-16 11:00:00,24.29,24.55,24.22,24.55,70900.0,14.6548,14.8117,14.6126,14.8117,70900.0
2008-01-16 11:10:00,24.55,24.61,24.45,24.56,30400.0,14.8117,14.8479,14.7514,14.8177,30400.0
2008-01-16 11:20:00,24.53,24.62,24.52,24.59,18400.0,14.7996,14.8539,14.7936,14.8358,18400.0
2008-01-16 11:30:00,24.59,24.75,24.53,24.53,22300.0,14.8358,14.9324,14.7996,14.7996,22300.0
2008-01-16 11:40:00,24.53,24.53,24.46,24.5,13000.0,14.7996,14.7996,14.7574,14.7815,13000.0
2008-01-16 11:50:00,24.51,24.64,24.49,24.62,33100.0,14.7876,14.866,14.7755,14.8539,33100.0
2008-01-16 12:00:00,24.58,24.65,24.56,24.56,27900.0,14.8298,14.872,14.8177,14.8177,27900.0
2008-01-16 12:10:00,24.55,24.59,24.51,24.53,15700.0,14.8117,14.8358,14.7876,14.7996,15700.0
2008-01-16 12:20:00,24.53,24.54,24.46,24.48,14100.0,14.7996,14.8057,14.7574,14.7695,14100.0
2008-01-16 12:30:00,24.48,24.57,24.45,24.48,15600.0,14.7695,14.8238,14.7514,14.7695,15600.0
2008-01-16 12:40:00,24.49,24.56,24.41,24.43,13700.0,14.7755,14.8177,14.7272,14.7393,13700.0
2008-01-16 12:50:00,24.44,24.46,24.39,24.41,5900.0,14.7453,14.7574,14.7152,14.7272,5900.0
2008-01-16 13:00:00,24.41,24.44,24.39,24.4,11600.0,14.7272,14.7453,14.7152,14.7212,11600.0
2008-01-16 13:10:00,24.39,24.42,24.3,24.3,9000.0,14.7152,14.7333,14.6609,14.6609,9000.0
2008-01-16 13:20:00,24.3,24.37,24.26,24.26,24900.0,14.6609,14.7031,14.6367,14.6367,24900.0
2008-01-16 13:30:00,24.25,24.36,24.24,24.3,18500.0,14.6307,14.6971,14.6247,14.6609,18500.0
2008-01-16 13:40:00,24.29,24.36,24.25,24.31,23400.0,14.6548,14.6971,14.6307,14.6669,23400.0
2008-01-16 13:50:00,24.32,24.33,24.25,24.3,19600.0,14.6729,14.679,14.6307,14.6609,19600.0
2008-01-16 14:00:00,24.3,24.49,24.25,24.49,31600.0,14.6609,14.7755,14.6307,14.7755,31600.0
2008-01-16 14:10:00,24.48,24.57,24.46,24.55,20600.0,14.7695,14.8238,14.7574,14.8117,20600.0
2008-01-16 14:20:00,24.54,24.61,24.49,24.61,12300.0,14.8057,14.8479,14.7755,14.8479,12300.0
2008-01-16 14:30:00,24.62,24.65,24.57,24.61,15900.0,14.8539,14.872,14.8238,14.8479,15900.0
2008-01-16 14:40:00,24.61,24.63,24.58,24.6,11900.0,14.8479,14.86,14.8298,14.8419,11900.0
2008-01-16 14:50:00,24.58,24.6,24.49,24.49,13900.0,14.8298,14.8419,14.7755,14.7755,13900.0
2008-01-16 15:00:00,24.5,24.58,24.46,24.58,28700.0,14.7815,14.8298,14.7574,14.8298,28700.0
2008-01-16 15:10:00,24.58,24.77,24.5,24.7,36300.0,14.8298,14.9444,14.7815,14.9022,36300.0
2008-01-16 15:20:00,24.66,24.79,24.55,24.62,27500.0,14.8781,14.9565,14.8117,14.8539,27500.0
2008-01-16 15:30:00,24.6,24.66,24.41,24.41,32100.0,14.8419,14.8781,14.7272,14.7272,32100.0
2008-01-16 15:40:00,24.41,24.49,24.34,24.44,33800.0,14.7272,14.7755,14.685,14.7453,33800.0
2008-01-16 15:50:00,24.44,24.51,24.41,24.44,52600.0,14.7453,14.7876,14.7272,14.7453,52600.0
2008-01-17 09:30:00,24.51,24.84,24.46,24.67,38900.0,14.7876,14.9867,14.7574,14.8841,38900.0
2008-01-17 09:40:00,24.66,24.78,24.62,24.64,15900.0,14.8781,14.9505,14.8539,14.866,15900.0
2008-01-17 09:50:00,24.61,24.61,24.33,24.49,6900.0,14.8479,14.8479,14.679,14.7755,6900.0
2008-01-17 10:00:00,24.44,24.44,24.3,24.39,8900.0,14.7453,14.7453,14.6609,14.7152,8900.0
2008-01-17 10:10:00,24.38,24.48,24.32,24.38,22700.0,14.7091,14.7695,14.6729,14.7091,22700.0
2008-01-17 10:20:00,24.38,24.47,24.35,24.46,19300.0,14.7091,14.7634,14.691,14.7574,19300.0
2008-01-17 10:30:00,24.45,24.45,24.23,24.27,31900.0,14.7514,14.7514,14.6186,14.6428,31900.0
2008-01-17 10:40:00,24.27,24.41,24.2,24.41,27000.0,14.6428,14.7272,14.6005,14.7272,27000.0
2008-01-17 10:50:00,24.39,24.43,24.3,24.39,9300.0,14.7152,14.7393,14.6609,14.7152,9300.0
2008-01-17 11:00:00,24.37,24.44,24.35,24.44,6400.0,14.7031,14.7453,14.691,14.7453,6400.0
2008-01-17 11:10:00,24.41,24.42,24.29,24.33,13600.0,14.7272,14.7333,14.6548,14.679,13600.0
2008-01-17 11:20:00,24.33,24.34,24.23,24.25,15600.0,14.679,14.685,14.6186,14.6307,15600.0
2008-01-17 11:30:00,24.27,24.31,24.19,24.19,32900.0,14.6428,14.6669,14.5945,14.5945,32900.0
2008-01-17 11:40:00,24.18,24.26,24.18,24.22,4500.0,14.5885,14.6367,14.5885,14.6126,4500.0
2008-01-17 11:50:00,24.25,24.29,24.2,24.22,14400.0,14.6307,14.6548,14.6005,14.6126,14400.0
2008-01-17 12:00:00,24.21,24.24,24.17,24.18,8200.0,14.6066,14.6247,14.5824,14.5885,8200.0
2008-01-17 12:10:00,24.18,24.27,24.17,24.27,8600.0,14.5885,14.6428,14.5824,14.6428,8600.0
2008-01-17 12:20:00,24.27,24.37,24.22,24.37,23600.0,14.6428,14.7031,14.6126,14.7031,23600.0
2008-01-17 12:30:00,24.38,24.39,24.29,24.3,17100.0,14.7091,14.7152,14.6548,14.6609,17100.0
2008-01-17 12:40:00,24.31,24.33,24.24,24.3,35100.0,14.6669,14.679,14.6247,14.6609,35100.0
2008-01-17 12:50:00,24.3,24.44,24.3,24.4,38600.0,14.6609,14.7453,14.6609,14.7212,38600.0
2008-01-17 13:00:00,24.41,24.41,24.3,24.37,22700.0,14.7272,14.7272,14.6609,14.7031,22700.0
2008-01-17 13:10:00,24.36,24.43,24.32,24.38,16900.0,14.6971,14.7393,14.6729,14.7091,16900.0
2008-01-17 13:20:00,24.4,24.42,24.32,24.36,33500.0,14.7212,14.7333,14.6729,14.6971,33500.0
2008-01-17 13:30:00,24.35,24.37,24.32,24.33,16100.0,14.691,14.7031,14.6729,14.679,16100.0
2008-01-17 13:40:00,24.34,24.4,24.26,24.29,20200.0,14.685,14.7212,14.6367,14.6548,20200.0
2008-01-17 13:50:00,24.28,24.31,24.26,24.28,8100.0,14.6488,14.6669,14.6367,14.6488,8100.0
2008-01-17 14:00:00,24.28,24.33,24.24,24.27,16900.0,14.6488,14.679,14.6247,14.6428,16900.0
2008-01-17 14:10:00,24.26,24.26,24.16,24.22,12500.0,14.6367,14.6367,14.5764,14.6126,12500.0
2008-01-17 14:20:00,24.22,24.22,24.08,24.08,13000.0,14.6126,14.6126,14.5281,14.5281,13000.0
2008-01-17 14:30:00,24.09,24.23,24.07,24.21,33300.0,14.5342,14.6186,14.5221,14.6066,33300.0
2008-01-17 14:40:00,24.23,24.23,24.12,24.22,19200.0,14.6186,14.6186,14.5523,14.6126,19200.0
2008-01-17 14:50:00,24.23,24.28,24.19,24.25,15900.0,14.6186,14.6488,14.5945,14.6307,15900.0
2008-01-17 15:00:00,24.24,24.29,24.16,24.25,17400.0,14.6247,14.6548,14.5764,14.6307,17400.0
2008-01-17 15:10:00,24.24,24.24,24.11,24.13,21300.0,14.6247,14.6247,14.5462,14.5583,21300.0
2008-01-17 15:20:00,24.13,24.14,23.99,24.01,32900.0,14.5583,14.5643,14.4738,14.4859,32900.0
2008-01-17 15:30:00,23.99,24.07,23.93,24.01,25300.0,14.4738,14.5221,14.4376,14.4859,25300.0
2008-01-17 15:40:00,24.01,24.01,23.88,23.93,49900.0,14.4859,14.4859,14.4075,14.4376,49900.0
2008-01-17 15:50:00,23.93,23.98,23.84,23.87,39700.0,14.4376,14.4678,14.3833,14.4014,39700.0
2008-01-18 09:30:00,23.92,24.05,23.92,24.01,14600.0,14.4316,14.51,14.4316,14.4859,14600.0
2008-01-18 09:40:00,24.0,24.01,23.79,23.85,14400.0,14.4799,14.4859,14.3532,14.3894,14400.0
2008-01-18 09:50:00,23.85,23.85,23.63,23.63,17800.0,14.3894,14.3894,14.2566,14.2566,17800.0
2008-01-18 10:00:00,23.67,23.71,23.53,23.6,33200.0,14.2808,14.3049,14.1963,14.2385,33200.0
2008-01-18 10:10:00,23.6,23.75,23.57,23.63,26300.0,14.2385,14.329,14.2204,14.2566,26300.0
2008-01-18 10:20:00,23.61,23.71,23.61,23.66,14600.0,14.2446,14.3049,14.2446,14.2747,14600.0
2008-01-18 10:30:00,23.67,23.7,23.59,23.6,6700.0,14.2808,14.2989,14.2325,14.2385,6700.0
2008-01-18 10:40:00,23.58,23.59,23.46,23.46,15000.0,14.2265,14.2325,14.1541,14.1541,15000.0
2008-01-18 10:50:00,23.49,23.51,23.39,23.46,9500.0,14.1722,14.1842,14.1118,14.1541,9500.0
2008-01-18 11:00:00,23.47,23.47,23.26,23.32,13300.0,14.1601,14.1601,14.0334,14.0696,13300.0
2008-01-18 11:10:00,23.31,23.34,23.19,23.27,17400.0,14.0636,14.0817,13.9912,14.0395,17400.0
2008-01-18 11:20:00,23.29,23.31,23.1,23.23,14900.0,14.0515,14.0636,13.9369,14.0153,14900.0
2008-01-18 11:30:00,23.22,23.35,23.19,23.28,19700.0,14.0093,14.0877,13.9912,14.0455,19700.0
2008-01-18 11:40:00,23.25,23.28,23.13,23.16,19600.0,14.0274,14.0455,13.955,13.9731,19600.0
2008-01-18 11:50:00,23.17,23.2,23.11,23.18,31100.0,13.9791,13.9972,13.9429,13.9852,31100.0
2008-01-18 12:00:00,23.18,23.28,23.15,23.2,29200.0,13.9852,14.0455,13.9671,13.9972,29200.0
2008-01-18 12:10:00,23.21,23.24,23.16,23.16,11300.0,14.0033,14.0214,13.9731,13.9731,11300.0
2008-01-18 12:20:00,23.15,23.29,23.09,23.25,36800.0,13.9671,14.0515,13.9309,14.0274,36800.0
2008-01-18 12:30:00,23.25,23.35,23.25,23.32,31200.0,14.0274,14.0877,14.0274,14.0696,31200.0
2008-01-18 12:40:00,23.3,23.35,23.26,23.35,21700.0,14.0575,14.0877,14.0334,14.0877,21700.0
2008-01-18 12:50:00,23.34,23.34,23.24,23.25,43100.0,14.0817,14.0817,14.0214,14.0274,43100.0
2008-01-18 13:00:00,23.25,23.33,23.23,23.26,21300.0,14.0274,14.0756,14.0153,14.0334,21300.0
2008-01-18 13:10:00,23.25,23.25,23.1,23.11,13200.0,14.0274,14.0274,13.9369,13.9429,13200.0
2008-01-18 13:20:00,23.11,23.14,23.09,23.09,30900.0,13.9429,13.961,13.9309,13.9309,30900.0
2008-01-18 13:30:00,23.1,23.13,23.09,23.09,25000.0,13.9369,13.955,13.9309,13.9309,25000.0
2008-01-18 13:40:00,23.1,23.2,23.07,23.16,15400.0,13.9369,13.9972,13.9188,13.9731,15400.0
2008-01-18 13:50:00,23.15,23.15,23.08,23.1,9800.0,13.9671,13.9671,13.9248,13.9369,9800.0
2008-01-18 14:00:00,23.11,23.2,23.11,23.18,16000.0,13.9429,13.9972,13.9429,13.9852,16000.0
2008-01-18 14:10:00,23.18,23.25,23.15,23.22,35300.0,13.9852,14.0274,13.9671,14.0093,35300.0
2008-01-18 14:20:00,23.2,23.2,23.15,23.18,23500.0,13.9972,13.9972,13.9671,13.9852,23500.0
2008-01-18 14:30:00,23.15,23.18,23.05,23.1,37400.0,13.9671,13.9852,13.9067,13.9369,37400.0
2008-01-18 14:40:00,23.1,23.1,23.02,23.04,21000.0,13.9369,13.9369,13.8886,13.9007,21000.0
2008-01-18 14:50:00,23.06,23.13,22.97,23.13,16300.0,13.9128,13.955,13.8585,13.955,16300.0
2008-01-18 15:00:00,23.13,23.19,23.05,23.19,13500.0,13.955,13.9912,13.9067,13.9912,13500.0
2008-01-18 15:10:00,23.22,23.23,23.12,23.12,15800.0,14.0093,14.0153,13.949,13.949,15800.0
2008-01-18 15:20:00,23.11,23.14,23.04,23.05,12800.0,13.9429,13.961,13.9007,13.9067,12800.0
2008-01-18 15:30:00,23.06,23.14,23.06,23.12,9300.0,13.9128,13.961,13.9128,13.949,9300.0
2008-01-18 15:40:00,23.12,23.32,23.12,23.28,39500.0,13.949,14.0696,13.949,14.0455,39500.0
2008-01-18 15:50:00,23.28,23.31,23.22,23.28,37300.0,14.0455,14.0636,14.0093,14.0455,37300.0
2008-01-22 09:30:00,22.4,23.14,22.4,23.14,27100.0,13.5146,13.961,13.5146,13.961,27100.0
2008-01-22 09:40:00,23.07,23.24,22.93,23.2,20300.0,13.9188,14.0214,13.8343,13.9972,20300.0
2008-01-22 09:50:00,23.2,23.34,22.98,23.08,28900.0,13.9972,14.0817,13.8645,13.9248,28900.0
2008-01-22 10:00:00,23.06,23.25,22.5,23.25,50000.0,13.9128,14.0274,13.5749,14.0274,50000.0
2008-01-22 10:10:00,23.31,23.35,23.05,23.33,17200.0,14.0636,14.0877,13.9067,14.0756,17200.0
2008-01-22 10:20:00,23.33,23.49,23.25,23.34,18600.0,14.0756,14.1722,14.0274,14.0817,18600.0
2008-01-22 10:30:00,23.32,23.46,23.29,23.44,21400.0,14.0696,14.1541,14.0515,14.142,21400.0
2008-01-22 10:40:00,23.46,23.58,23.44,23.56,19400.0,14.1541,14.2265,14.142,14.2144,19400.0
2008-01-22 10:50:00,23.52,23.77,23.49,23.7,22900.0,14.1903,14.3411,14.1722,14.2989,22900.0
2008-01-22 11:00:00,23.69,24.0,23.68,23.98,20600.0,14.2928,14.4799,14.2868,14.4678,20600.0
2008-01-22 11:10:00,24.0,24.0,23.85,23.86,23000.0,14.4799,14.4799,14.3894,14.3954,23000.0
2008-01-22 11:20:00,23.85,23.85,23.67,23.7,16100.0,14.3894,14.3894,14.2808,14.2989,16100.0
2008-01-22 11:30:00,23.71,23.73,23.57,23.58,20700.0,14.3049,14.317,14.2204,14.2265,20700.0
2008-01-22 11:40:00,23.61,23.72,23.59,23.68,23500.0,14.2446,14.3109,14.2325,14.2868,23500.0
2008-01-22 11:50:00,23.68,23.68,23.53,23.56,18400.0,14.2868,14.2868,14.1963,14.2144,18400.0
2008-01-22 12:00:00,23.59,23.73,23.55,23.73,15000.0,14.2325,14.317,14.2084,14.317,15000.0
2008-01-22 12:10:00,23.73,23.81,23.64,23.67,15500.0,14.317,14.3652,14.2627,14.2808,15500.0
2008-01-22 12:20:00,23.66,23.66,23.54,23.63,26400.0,14.2747,14.2747,14.2023,14.2566,26400.0
2008-01-22 12:30:00,23.63,23.81,23.56,23.79,27600.0,14.2566,14.3652,14.2144,14.3532,27600.0
2008-01-22 12:40:00,23.8,23.83,23.73,23.76,28900.0,14.3592,14.3773,14.317,14.3351,28900.0
2008-01-22 12:50:00,23.79,23.81,23.74,23.78,19500.0,14.3532,14.3652,14.323,14.3471,19500.0
2008-01-22 13:00:00,23.82,23.93,23.82,23.9,20500.0,14.3713,14.4376,14.3713,14.4195,20500.0
2008-01-22 13:10:00,23.91,23.96,23.86,23.87,20000.0,14.4256,14.4557,14.3954,14.4014,20000.0
2008-01-22 13:20:00,23.88,23.94,23.79,23.84,15500.0,14.4075,14.4437,14.3532,14.3833,15500.0
2008-01-22 13:30:00,23.84,23.87,23.81,23.85,16200.0,14.3833,14.4014,14.3652,14.3894,16200.0
2008-01-22 13:40:00,23.85,23.94,23.79,23.83,28000.0,14.3894,14.4437,14.3532,14.3773,28000.0
2008-01-22 13:50:00,23.84,23.88,23.81,23.88,25000.0,14.3833,14.4075,14.3652,14.4075,25000.0
2008-01-22 14:00:00,23.87,23.92,23.73,23.76,31400.0,14.4014,14.4316,14.317,14.3351,31400.0
2008-01-22 14:10:00,23.78,23.88,23.75,23.86,22800.0,14.3471,14.4075,14.329,14.3954,22800.0
2008-01-22 14:20:00,23.87,23.93,23.76,23.76,36000.0,14.4014,14.4376,14.3351,14.3351,36000.0
2008-01-22 14:30:00,23.79,23.83,23.71,23.76,31800.0,14.3532,14.3773,14.3049,14.3351,31800.0
2008-01-22 14:40:00,23.76,23.86,23.73,23.78,28900.0,14.3351,14.3954,14.317,14.3471,28900.0
2008-01-22 14:50:00,23.82,23.91,23.71,23.8,24000.0,14.3713,14.4256,14.3049,14.3592,24000.0
2008-01-22 15:00:00,23.8,23.96,23.77,23.89,32800.0,14.3592,14.4557,14.3411,14.4135,32800.0
2008-01-22 15:10:00,23.89,23.89,23.78,23.81,24800.0,14.4135,14.4135,14.3471,14.3652,24800.0
2008-01-22 15:20:00,23.81,23.89,23.79,23.83,21900.0,14.3652,14.4135,14.3532,14.3773,21900.0
2008-01-22 15:30:00,23.84,24.01,23.84,23.98,38700.0,14.3833,14.4859,14.3833,14.4678,38700.0
2008-01-22 15:40:00,23.98,24.0,23.85,23.9,51800.0,14.4678,14.4799,14.3894,14.4195,51800.0
2008-01-22 15:50:00,23.92,23.93,23.81,23.88,92800.0,14.4316,14.4376,14.3652,14.4075,92800.0
2008-01-23 09:30:00,23.28,23.99,23.28,23.89,46700.0,14.0455,14.4738,14.0455,14.4135,46700.0
2008-01-23 09:40:00,23.89,24.05,23.84,24.01,17500.0,14.4135,14.51,14.3833,14.4859,17500.0
2008-01-23 09:50:00,24.02,24.28,23.96,24.22,24100.0,14.4919,14.6488,14.4557,14.6126,24100.0
2008-01-23 10:00:00,24.24,24.35,24.09,24.24,31000.0,14.6247,14.691,14.5342,14.6247,31000.0
2008-01-23 10:10:00,24.23,24.52,24.23,24.52,23900.0,14.6186,14.7936,14.6186,14.7936,23900.0
2008-01-23 10:20:00,24.52,24.64,24.5,24.54,29600.0,14.7936,14.866,14.7815,14.8057,29600.0
2008-01-23 10:30:00,24.54,24.58,24.29,24.39,26700.0,14.8057,14.8298,14.6548,14.7152,26700.0
2008-01-23 10:40:00,24.37,24.45,24.23,24.4,24900.0,14.7031,14.7514,14.6186,14.7212,24900.0
2008-01-23 10:50:00,24.42,24.52,24.31,24.46,24500.0,14.7333,14.7936,14.6669,14.7574,24500.0
2008-01-23 11:00:00,24.45,24.59,24.44,24.53,30600.0,14.7514,14.8358,14.7453,14.7996,30600.0
2008-01-23 11:10:00,24.52,24.59,24.5,24.5,22100.0,14.7936,14.8358,14.7815,14.7815,22100.0
2008-01-23 11:20:00,24.5,24.58,24.45,24.51,19000.0,14.7815,14.8298,14.7514,14.7876,19000.0
2008-01-23 11:30:00,24.49,24.62,24.29,24.62,27100.0,14.7755,14.8539,14.6548,14.8539,27100.0
2008-01-23 11:40:00,24.62,24.65,24.49,24.62,27900.0,14.8539,14.872,14.7755,14.8539,27900.0
2008-01-23 11:50:00,24.63,24.72,24.59,24.64,22300.0,14.86,14.9143,14.8358,14.866,22300.0
2008-01-23 12:00:00,24.64,24.72,24.63,24.66,53800.0,14.866,14.9143,14.86,14.8781,53800.0
2008-01-23 12:10:00,24.65,24.74,24.61,24.74,27500.0,14.872,14.9263,14.8479,14.9263,27500.0
2008-01-23 12:20:00,24.75,24.85,24.66,24.69,28500.0,14.9324,14.9927,14.8781,14.8962,28500.0
2008-01-23 12:30:00,24.68,24.68,24.52,24.54,22500.0,14.8901,14.8901,14.7936,14.8057,22500.0
2008-01-23 12:40:00,24.54,24.75,24.52,24.71,53100.0,14.8057,14.9324,14.7936,14.9082,53100.0
2008-01-23 12:50:00,24.7,24.78,24.65,24.7,30000.0,14.9022,14.9505,14.872,14.9022,30000.0
2008-01-23 13:00:00,24.71,24.82,24.7,24.78,31000.0,14.9082,14.9746,14.9022,14.9505,31000.0
2008-01-23 13:10:00,24.75,24.9,24.73,24.79,25200.0,14.9324,15.0229,14.9203,14.9565,25200.0
2008-01-23 13:20:00,24.81,24.95,24.81,24.94,17600.0,14.9686,15.053,14.9686,15.047,17600.0
2008-01-23 13:30:00,24.93,24.97,24.81,24.84,27100.0,15.041,15.0651,14.9686,14.9867,27100.0
2008-01-23 13:40:00,24.84,25.0,24.84,24.99,28000.0,14.9867,15.0832,14.9867,15.0772,28000.0
2008-01-23 13:50:00,24.98,25.09,24.98,25.09,33100.0,15.0711,15.1375,15.0711,15.1375,33100.0
2008-01-23 14:00:00,25.09,25.1,25.0,25.05,41300.0,15.1375,15.1435,15.0832,15.1134,41300.0
2008-01-23 14:10:00,25.06,25.06,24.93,24.93,30700.0,15.1194,15.1194,15.041,15.041,30700.0
2008-01-23 14:20:00,24.91,25.15,24.91,25.11,43100.0,15.0289,15.1737,15.0289,15.1496,43100.0
2008-01-23 14:30:00,25.11,25.13,25.0,25.1,34400.0,15.1496,15.1616,15.0832,15.1435,34400.0
2008-01-23 14:40:00,25.11,25.13,24.95,25.08,28400.0,15.1496,15.1616,15.053,15.1315,28400.0
2008-01-23 14:50:00,25.05,25.24,25.04,25.24,27100.0,15.1134,15.228,15.1073,15.228,27100.0
2008-01-23 15:00:00,25.25,25.41,25.22,25.38,52200.0,15.234,15.3306,15.2159,15.3125,52200.0
2008-01-23 15:10:00,25.39,25.41,25.27,25.37,40500.0,15.3185,15.3306,15.2461,15.3064,40500.0
2008-01-23 15:20:00,25.36,25.68,25.36,25.55,87200.0,15.3004,15.4935,15.3004,15.415,87200.0
2008-01-23 15:30:00,25.55,25.68,25.54,25.61,65200.0,15.415,15.4935,15.409,15.4512,65200.0
2008-01-23 15:40:00,25.67,25.68,25.44,25.62,67400.0,15.4874,15.4935,15.3487,15.4573,67400.0
2008-01-23 15:50:00,25.63,25.69,25.38,25.49,90400.0,15.4633,15.4995,15.3125,15.3788,90400.0
2008-01-24 09:30:00,25.65,25.65,25.38,25.38,22200.0,15.4754,15.4754,15.3125,15.3125,22200.0
2008-01-24 09:40:00,25.35,25.43,25.14,25.41,36200.0,15.2944,15.3426,15.1677,15.3306,36200.0
2008-01-24 09:50:00,25.4,25.42,25.19,25.25,34500.0,15.3245,15.3366,15.1978,15.234,34500.0
2008-01-24 10:00:00,25.25,25.41,25.25,25.26,83700.0,15.234,15.3306,15.234,15.2401,83700.0
2008-01-24 10:10:00,25.26,25.29,24.92,24.93,32400.0,15.2401,15.2582,15.0349,15.041,32400.0
2008-01-24 10:20:00,24.92,25.05,24.84,25.03,27400.0,15.0349,15.1134,14.9867,15.1013,27400.0
2008-01-24 10:30:00,25.03,25.12,24.9,25.01,41700.0,15.1013,15.1556,15.0229,15.0892,41700.0
2008-01-24 10:40:00,25.05,25.07,24.96,25.0,24200.0,15.1134,15.1254,15.0591,15.0832,24200.0
2008-01-24 10:50:00,25.0,25.02,24.89,24.91,22400.0,15.0832,15.0953,15.0168,15.0289,22400.0
2008-01-24 11:00:00,24.91,24.93,24.83,24.87,21600.0,15.0289,15.041,14.9806,15.0048,21600.0
2008-01-24 11:10:00,24.87,24.96,24.8,24.82,24100.0,15.0048,15.0591,14.9625,14.9746,24100.0
2008-01-24 11:20:00,24.83,24.83,24.69,24.8,36500.0,14.9806,14.9806,14.8962,14.9625,36500.0
2008-01-24 11:30:00,24.81,24.83,24.74,24.77,15500.0,14.9686,14.9806,14.9263,14.9444,15500.0
2008-01-24 11:40:00,24.78,24.86,24.76,24.8,25800.0,14.9505,14.9987,14.9384,14.9625,25800.0
2008-01-24 11:50:00,24.77,24.85,24.69,24.69,28600.0,14.9444,14.9927,14.8962,14.8962,28600.0
2008-01-24 12:00:00,24.69,24.71,24.61,24.66,17200.0,14.8962,14.9082,14.8479,14.8781,17200.0
2008-01-24 12:10:00,24.65,24.75,24.62,24.71,27000.0,14.872,14.9324,14.8539,14.9082,27000.0
2008-01-24 12:20:00,24.69,24.73,24.64,24.7,17600.0,14.8962,14.9203,14.866,14.9022,17600.0
2008-01-24 12:30:00,24.72,24.74,24.56,24.58,36200.0,14.9143,14.9263,14.8177,14.8298,36200.0
2008-01-24 12:40:00,24.57,24.7,24.56,24.62,26100.0,14.8238,14.9022,14.8177,14.8539,26100.0
2008-01-24 12:50:00,24.64,24.81,24.64,24.81,12100.0,14.866,14.9686,14.866,14.9686,12100.0
2008-01-24 13:00:00,24.82,24.83,24.69,24.69,24200.0,14.9746,14.9806,14.8962,14.8962,24200.0
2008-01-24 13:10:00,24.68,24.85,24.68,24.84,17200.0,14.8901,14.9927,14.8901,14.9867,17200.0
2008-01-24 13:20:00,24.83,25.01,24.83,24.95,23600.0,14.9806,15.0892,14.9806,15.053,23600.0
2008-01-24 13:30:00,24.95,24.97,24.88,24.93,16200.0,15.053,15.0651,15.0108,15.041,16200.0
2008-01-24 13:40:00,24.94,25.05,24.94,25.04,17800.0,15.047,15.1134,15.047,15.1073,17800.0
2008-01-24 13:50:00,25.05,25.2,25.04,25.07,24500.0,15.1134,15.2039,15.1073,15.1254,24500.0
2008-01-24 14:00:00,25.07,25.09,24.97,25.04,13200.0,15.1254,15.1375,15.0651,15.1073,13200.0
2008-01-24 14:10:00,25.03,25.06,24.96,24.98,24700.0,15.1013,15.1194,15.0591,15.0711,24700.0
2008-01-24 14:20:00,24.98,25.05,24.98,25.0,29300.0,15.0711,15.1134,15.0711,15.0832,29300.0
2008-01-24 14:30:00,25.0,25.04,24.98,25.01,19700.0,15.0832,15.1073,15.0711,15.0892,19700.0
2008-01-24 14:40:00,25.01,25.01,24.86,24.87,23300.0,15.0892,15.0892,14.9987,15.0048,23300.0
2008-01-24 14:50:00,24.87,24.88,24.69,24.77,15400.0,15.0048,15.0108,14.8962,14.9444,15400.0
2008-01-24 15:00:00,24.77,24.89,24.74,24.89,16000.0,14.9444,15.0168,14.9263,15.0168,16000.0
2008-01-24 15:10:00,24.89,24.92,24.77,24.84,18600.0,15.0168,15.0349,14.9444,14.9867,18600.0
2008-01-24 15:20:00,24.84,24.91,24.8,24.83,13200.0,14.9867,15.0289,14.9625,14.9806,13200.0
2008-01-24 15:30:00,24.84,24.91,24.84,24.91,20900.0,14.9867,15.0289,14.9867,15.0289,20900.0
2008-01-24 15:40:00,24.91,25.0,24.83,24.88,27700.0,15.0289,15.0832,14.9806,15.0108,27700.0
2008-01-24 15:50:00,24.91,24.96,24.86,24.89,19700.0,15.0289,15.0591,14.9987,15.0168,19700.0
2008-01-25 09:30:00,24.93,24.99,24.78,24.82,8300.0,15.041,15.0772,14.9505,14.9746,8300.0
2008-01-25 09:40:00,24.85,24.88,24.71,24.75,6000.0,14.9927,15.0108,14.9082,14.9324,6000.0
2008-01-25 09:50:00,24.75,24.82,24.72,24.75,8600.0,14.9324,14.9746,14.9143,14.9324,8600.0
2008-01-25 10:00:00,24.75,24.89,24.71,24.82,18100.0,14.9324,15.0168,14.9082,14.9746,18100.0
2008-01-25 10:10:00,24.8,24.95,24.79,24.94,30300.0,14.9625,15.053,14.9565,15.047,30300.0
2008-01-25 10:20:00,24.93,24.94,24.76,24.92,18600.0,15.041,15.047,14.9384,15.0349,18600.0
2008-01-25 10:30:00,24.9,24.9,24.77,24.81,17600.0,15.0229,15.0229,14.9444,14.9686,17600.0
2008-01-25 10:40:00,24.81,24.91,24.8,24.86,21400.0,14.9686,15.0289,14.9625,14.9987,21400.0
2008-01-25 10:50:00,24.85,24.89,24.77,24.79,22600.0,14.9927,15.0168,14.9444,14.9565,22600.0
2008-01-25 11:00:00,24.78,24.83,24.67,24.73,40200.0,14.9505,14.9806,14.8841,14.9203,40200.0
2008-01-25 11:10:00,24.74,24.74,24.69,24.7,16800.0,14.9263,14.9263,14.8962,14.9022,16800.0
2008-01-25 11:20:00,24.7,24.71,24.54,24.55,29000.0,14.9022,14.9082,14.8057,14.8117,29000.0
2008-01-25 11:30:00,24.56,24.58,24.52,24.57,26500.0,14.8177,14.8298,14.7936,14.8238,26500.0
2008-01-25 11:40:00,24.56,24.59,24.53,24.54,9600.0,14.8177,14.8358,14.7996,14.8057,9600.0
2008-01-25 11:50:00,24.54,24.59,24.53,24.59,7000.0,14.8057,14.8358,14.7996,14.8358,7000.0
2008-01-25 12:00:00,24.58,24.59,24.53,24.55,18400.0,14.8298,14.8358,14.7996,14.8117,18400.0
2008-01-25 12:10:00,24.56,24.6,24.55,24.58,17100.0,14.8177,14.8419,14.8117,14.8298,17100.0
2008-01-25 12:20:00,24.58,24.64,24.57,24.6,19200.0,14.8298,14.866,14.8238,14.8419,19200.0
2008-01-25 12:30:00,24.59,24.65,24.52,24.54,35700.0,14.8358,14.872,14.7936,14.8057,35700.0
2008-01-25 12:40:00,24.53,24.6,24.49,24.52,10700.0,14.7996,14.8419,14.7755,14.7936,10700.0
2008-01-25 12:50:00,24.52,24.56,24.49,24.49,32000.0,14.7936,14.8177,14.7755,14.7755,32000.0
2008-01-25 13:00:00,24.49,24.5,24.42,24.45,9400.0,14.7755,14.7815,14.7333,14.7514,9400.0
2008-01-25 13:10:00,24.46,24.58,24.44,24.57,21200.0,14.7574,14.8298,14.7453,14.8238,21200.0
2008-01-25 13:20:00,24.56,24.56,24.35,24.39,10000.0,14.8177,14.8177,14.691,14.7152,10000.0
2008-01-25 13:30:00,24.43,24.46,24.3,24.37,15300.0,14.7393,14.7574,14.6609,14.7031,15300.0
2008-01-25 13:40:00,24.37,24.39,24.26,24.26,5300.0,14.7031,14.7152,14.6367,14.6367,5300.0
2008-01-25 13:50:00,24.28,24.39,24.24,24.36,12000.0,14.6488,14.7152,14.6247,14.6971,12000.0
2008-01-25 14:00:00,24.36,24.51,24.32,24.46,76100.0,14.6971,14.7876,14.6729,14.7574,76100.0
2008-01-25 14:10:00,24.46,24.55,24.42,24.52,95400.0,14.7574,14.8117,14.7333,14.7936,95400.0
2008-01-25 14:20:00,24.51,24.62,24.46,24.48,50500.0,14.7876,14.8539,14.7574,14.7695,50500.0
2008-01-25 14:30:00,24.49,24.56,24.49,24.53,16300.0,14.7755,14.8177,14.7755,14.7996,16300.0
2008-01-25 14:40:00,24.53,24.53,24.44,24.48,22700.0,14.7996,14.7996,14.7453,14.7695,22700.0
2008-01-25 14:50:00,24.5,24.53,24.45,24.49,26400.0,14.7815,14.7996,14.7514,14.7755,26400.0
2008-01-25 15:00:00,24.48,24.5,24.45,24.49,53600.0,14.7695,14.7815,14.7514,14.7755,53600.0
2008-01-25 15:10:00,24.5,24.57,24.49,24.55,93200.0,14.7815,14.8238,14.7755,14.8117,93200.0
2008-01-25 15:20:00,24.55,24.6,24.55,24.58,28200.0,14.8117,14.8419,14.8117,14.8298,28200.0
2008-01-25 15:30:00,24.58,24.59,24.55,24.58,15900.0,14.8298,14.8358,14.8117,14.8298,15900.0
2008-01-25 15:40:00,24.57,24.59,24.48,24.49,28500.0,14.8238,14.8358,14.7695,14.7755,28500.0
2008-01-25 15:50:00,24.47,24.5,24.44,24.49,60500.0,14.7634,14.7815,14.7453,14.7755,60500.0
2008-01-28 09:30:00,24.34,24.61,24.34,24.54,12300.0,14.685,14.8479,14.685,14.8057,12300.0
2008-01-28 09:40:00,24.55,24.72,24.47,24.69,29500.0,14.8117,14.9143,14.7634,14.8962,29500.0
2008-01-28 09:50:00,24.68,24.69,24.58,24.63,20500.0,14.8901,14.8962,14.8298,14.86,20500.0
2008-01-28 10:00:00,24.66,24.7,24.52,24.63,33300.0,14.8781,14.9022,14.7936,14.86,33300.0
2008-01-28 10:10:00,24.64,24.88,24.64,24.87,53500.0,14.866,15.0108,14.866,15.0048,53500.0
2008-01-28 10:20:00,24.87,24.99,24.81,24.99,46700.0,15.0048,15.0772,14.9686,15.0772,46700.0
2008-01-28 10:30:00,24.98,25.1,24.96,25.1,45300.0,15.0711,15.1435,15.0591,15.1435,45300.0
2008-01-28 10:40:00,25.09,25.14,25.06,25.12,22700.0,15.1375,15.1677,15.1194,15.1556,22700.0
2008-01-28 10:50:00,25.12,25.24,25.04,25.18,26200.0,15.1556,15.228,15.1073,15.1918,26200.0
2008-01-28 11:00:00,25.19,25.23,25.13,25.2,19600.0,15.1978,15.222,15.1616,15.2039,19600.0
2008-01-28 11:10:00,25.22,25.22,25.04,25.05,23700.0,15.2159,15.2159,15.1073,15.1134,23700.0
2008-01-28 11:20:00,25.04,25.23,25.04,25.15,21900.0,15.1073,15.222,15.1073,15.1737,21900.0
2008-01-28 11:30:00,25.14,25.21,25.13,25.2,19900.0,15.1677,15.2099,15.1616,15.2039,19900.0
2008-01-28 11:40:00,25.19,25.2,25.19,25.19,16000.0,15.1978,15.2039,15.1978,15.1978,16000.0
2008-01-28 11:50:00,25.2,25.24,25.19,25.22,24900.0,15.2039,15.228,15.1978,15.2159,24900.0
2008-01-28 12:00:00,25.23,25.23,25.11,25.11,22500.0,15.222,15.222,15.1496,15.1496,22500.0
2008-01-28 12:10:00,25.11,25.14,25.08,25.1,7800.0,15.1496,15.1677,15.1315,15.1435,7800.0
2008-01-28 12:20:00,25.1,25.22,25.1,25.14,8000.0,15.1435,15.2159,15.1435,15.1677,8000.0
2008-01-28 12:30:00,25.14,25.19,25.12,25.14,15500.0,15.1677,15.1978,15.1556,15.1677,15500.0
2008-01-28 12:40:00,25.13,25.22,25.1,25.19,17900.0,15.1616,15.2159,15.1435,15.1978,17900.0
2008-01-28 12:50:00,25.22,25.22,25.11,25.11,11200.0,15.2159,15.2159,15.1496,15.1496,11200.0
2008-01-28 13:00:00,25.12,25.21,25.09,25.13,15200.0,15.1556,15.2099,15.1375,15.1616,15200.0
2008-01-28 13:10:00,25.13,25.16,25.12,25.14,11900.0,15.1616,15.1797,15.1556,15.1677,11900.0
2008-01-28 13:20:00,25.15,25.16,25.13,25.15,12400.0,15.1737,15.1797,15.1616,15.1737,12400.0
2008-01-28 13:30:00,25.13,25.16,25.1,25.14,17500.0,15.1616,15.1797,15.1435,15.1677,17500.0
2008-01-28 13:40:00,25.14,25.15,25.06,25.1,18100.0,15.1677,15.1737,15.1194,15.1435,18100.0
2008-01-28 13:50:00,25.09,25.21,25.08,25.15,14800.0,15.1375,15.2099,15.1315,15.1737,14800.0
2008-01-28 14:00:00,25.16,25.25,25.15,25.2,24100.0,15.1797,15.234,15.1737,15.2039,24100.0
2008-01-28 14:10:00,25.21,25.25,25.13,25.15,22800.0,15.2099,15.234,15.1616,15.1737,22800.0
2008-01-28 14:20:00,25.14,25.23,25.14,25.18,16400.0,15.1677,15.222,15.1677,15.1918,16400.0
2008-01-28 14:30:00,25.18,25.27,25.18,25.26,21500.0,15.1918,15.2461,15.1918,15.2401,21500.0
2008-01-28 14:40:00,25.26,25.29,25.19,25.21,19900.0,15.2401,15.2582,15.1978,15.2099,19900.0
2008-01-28 14:50:00,25.2,25.21,25.1,25.11,21700.0,15.2039,15.2099,15.1435,15.1496,21700.0
2008-01-28 15:00:00,25.11,25.22,25.06,25.2,27500.0,15.1496,15.2159,15.1194,15.2039,27500.0
2008-01-28 15:10:00,25.19,25.19,25.06,25.11,15800.0,15.1978,15.1978,15.1194,15.1496,15800.0
2008-01-28 15:20:00,25.11,25.4,25.11,25.36,37000.0,15.1496,15.3245,15.1496,15.3004,37000.0
2008-01-28 15:30:00,25.36,25.45,25.32,25.41,33300.0,15.3004,15.3547,15.2763,15.3306,33300.0
2008-01-28 15:40:00,25.42,25.5,25.41,25.47,42600.0,15.3366,15.3849,15.3306,15.3668,42600.0
2008-01-28 15:50:00,25.45,25.48,25.35,25.43,61400.0,15.3547,15.3728,15.2944,15.3426,61400.0
2008-01-29 09:30:00,25.55,25.7,25.55,25.68,16700.0,15.415,15.5055,15.415,15.4935,16700.0
2008-01-29 09:40:00,25.66,25.67,25.4,25.4,13000.0,15.4814,15.4874,15.3245,15.3245,13000.0
2008-01-29 09:50:00,25.43,25.43,25.12,25.29,25900.0,15.3426,15.3426,15.1556,15.2582,25900.0
2008-01-29 10:00:00,25.3,25.5,25.3,25.45,65600.0,15.2642,15.3849,15.2642,15.3547,65600.0
2008-01-29 10:10:00,25.46,25.68,25.46,25.53,19200.0,15.3607,15.4935,15.3607,15.403,19200.0
2008-01-29 10:20:00,25.55,25.66,25.55,25.64,10500.0,15.415,15.4814,15.415,15.4693,10500.0
2008-01-29 10:30:00,25.64,25.64,25.45,25.46,11900.0,15.4693,15.4693,15.3547,15.3607,11900.0
2008-01-29 10:40:00,25.46,25.49,25.32,25.32,14100.0,15.3607,15.3788,15.2763,15.2763,14100.0
2008-01-29 10:50:00,25.33,25.33,25.18,25.28,20900.0,15.2823,15.2823,15.1918,15.2521,20900.0
2008-01-29 11:00:00,25.29,25.35,25.26,25.29,11400.0,15.2582,15.2944,15.2401,15.2582,11400.0
2008-01-29 11:10:00,25.29,25.42,25.27,25.42,9900.0,15.2582,15.3366,15.2461,15.3366,9900.0
2008-01-29 11:20:00,25.42,25.53,25.41,25.51,15600.0,15.3366,15.403,15.3306,15.3909,15600.0
2008-01-29 11:30:00,25.52,25.56,25.51,25.55,4600.0,15.3969,15.4211,15.3909,15.415,4600.0
2008-01-29 11:40:00,25.54,25.55,25.46,25.46,11900.0,15.409,15.415,15.3607,15.3607,11900.0
2008-01-29 11:50:00,25.49,25.58,25.47,25.58,30600.0,15.3788,15.4331,15.3668,15.4331,30600.0
2008-01-29 12:00:00,25.6,25.64,25.55,25.55,28400.0,15.4452,15.4693,15.415,15.415,28400.0
2008-01-29 12:10:00,25.54,25.58,25.49,25.5,9700.0,15.409,15.4331,15.3788,15.3849,9700.0
2008-01-29 12:20:00,25.5,25.55,25.45,25.5,11000.0,15.3849,15.415,15.3547,15.3849,11000.0
2008-01-29 12:30:00,25.5,25.55,25.46,25.47,14200.0,15.3849,15.415,15.3607,15.3668,14200.0
2008-01-29 12:40:00,25.46,25.5,25.46,25.49,8300.0,15.3607,15.3849,15.3607,15.3788,8300.0
2008-01-29 12:50:00,25.49,25.49,25.48,25.49,4300.0,15.3788,15.3788,15.3728,15.3788,4300.0
2008-01-29 13:00:00,25.5,25.5,25.44,25.45,13200.0,15.3849,15.3849,15.3487,15.3547,13200.0
2008-01-29 13:10:00,25.44,25.45,25.43,25.45,6500.0,15.3487,15.3547,15.3426,15.3547,6500.0
2008-01-29 13:20:00,25.45,25.47,25.44,25.46,6500.0,15.3547,15.3668,15.3487,15.3607,6500.0
2008-01-29 13:30:00,25.47,25.52,25.44,25.52,26000.0,15.3668,15.3969,15.3487,15.3969,26000.0
2008-01-29 13:40:00,25.49,25.54,25.49,25.49,11800.0,15.3788,15.409,15.3788,15.3788,11800.0
2008-01-29 13:50:00,25.5,25.51,25.46,25.47,13500.0,15.3849,15.3909,15.3607,15.3668,13500.0
2008-01-29 14:00:00,25.48,25.48,25.39,25.43,10200.0,15.3728,15.3728,15.3185,15.3426,10200.0
2008-01-29 14:10:00,25.43,25.44,25.41,25.43,10700.0,15.3426,15.3487,15.3306,15.3426,10700.0
2008-01-29 14:20:00,25.43,25.5,25.42,25.49,32700.0,15.3426,15.3849,15.3366,15.3788,32700.0
2008-01-29 14:30:00,25.47,25.49,25.41,25.41,9300.0,15.3668,15.3788,15.3306,15.3306,9300.0
2008-01-29 14:40:00,25.42,25.43,25.38,25.41,8300.0,15.3366,15.3426,15.3125,15.3306,8300.0
2008-01-29 14:50:00,25.43,25.44,25.42,25.44,7500.0,15.3426,15.3487,15.3366,15.3487,7500.0
2008-01-29 15:00:00,25.45,25.55,25.43,25.53,21600.0,15.3547,15.415,15.3426,15.403,21600.0
2008-01-29 15:10:00,25.54,25.54,25.51,25.52,5100.0,15.409,15.409,15.3909,15.3969,5100.0
2008-01-29 15:20:00,25.52,25.6,25.52,25.59,14200.0,15.3969,15.4452,15.3969,15.4392,14200.0
2008-01-29 15:30:00,25.59,25.6,25.52,25.55,15300.0,15.4392,15.4452,15.3969,15.415,15300.0
2008-01-29 15:40:00,25.55,25.56,25.5,25.51,13300.0,15.415,15.4211,15.3849,15.3909,13300.0
2008-01-29 15:50:00,25.51,25.62,25.5,25.62,30300.0,15.3909,15.4573,15.3849,15.4573,30300.0
2008-01-30 09:30:00,25.28,25.55,24.5,24.87,37300.0,15.2521,15.415,14.7815,15.0048,37300.0
2008-01-30 09:40:00,24.89,25.15,24.86,25.12,57300.0,15.0168,15.1737,14.9987,15.1556,57300.0
2008-01-30 09:50:00,25.12,25.25,25.12,25.25,26200.0,15.1556,15.234,15.1556,15.234,26200.0
2008-01-30 10:00:00,25.25,25.32,25.09,25.16,33300.0,15.234,15.2763,15.1375,15.1797,33300.0
2008-01-30 10:10:00,25.16,25.29,25.16,25.28,14900.0,15.1797,15.2582,15.1797,15.2521,14900.0
2008-01-30 10:20:00,25.26,25.34,25.19,25.22,28900.0,15.2401,15.2883,15.1978,15.2159,28900.0
2008-01-30 10:30:00,25.23,25.27,25.16,25.2,22200.0,15.222,15.2461,15.1797,15.2039,22200.0
2008-01-30 10:40:00,25.19,25.22,25.16,25.17,14700.0,15.1978,15.2159,15.1797,15.1858,14700.0
2008-01-30 10:50:00,25.18,25.24,25.16,25.16,19800.0,15.1918,15.228,15.1797,15.1797,19800.0
2008-01-30 11:00:00,25.17,25.2,25.16,25.2,14500.0,15.1858,15.2039,15.1797,15.2039,14500.0
2008-01-30 11:10:00,25.2,25.21,25.19,25.2,15300.0,15.2039,15.2099,15.1978,15.2039,15300.0
2008-01-30 11:20:00,25.21,25.22,25.15,25.16,22600.0,15.2099,15.2159,15.1737,15.1797,22600.0
2008-01-30 11:30:00,25.15,25.16,25.15,25.15,12100.0,15.1737,15.1797,15.1737,15.1737,12100.0
2008-01-30 11:40:00,25.16,25.2,25.15,25.2,17200.0,15.1797,15.2039,15.1737,15.2039,17200.0
2008-01-30 11:50:00,25.21,25.24,25.16,25.21,17200.0,15.2099,15.228,15.1797,15.2099,17200.0
2008-01-30 12:00:00,25.22,25.33,25.21,25.33,11600.0,15.2159,15.2823,15.2099,15.2823,11600.0
2008-01-30 12:10:00,25.33,25.45,25.33,25.45,10900.0,15.2823,15.3547,15.2823,15.3547,10900.0
2008-01-30 12:20:00,25.45,25.58,25.45,25.57,18600.0,15.3547,15.4331,15.3547,15.4271,18600.0
2008-01-30 12:30:00,25.57,25.58,25.52,25.57,29400.0,15.4271,15.4331,15.3969,15.4271,29400.0
2008-01-30 12:40:00,25.56,25.67,25.56,25.66,15400.0,15.4211,15.4874,15.4211,15.4814,15400.0
2008-01-30 12:50:00,25.67,25.69,25.66,25.69,17300.0,15.4874,15.4995,15.4814,15.4995,17300.0
2008-01-30 13:00:00,25.69,25.72,25.59,25.6,28600.0,15.4995,15.5176,15.4392,15.4452,28600.0
2008-01-30 13:10:00,25.59,25.72,25.59,25.72,17500.0,15.4392,15.5176,15.4392,15.5176,17500.0
2008-01-30 13:20:00,25.71,25.74,25.71,25.73,19100.0,15.5116,15.5297,15.5116,15.5236,19100.0
2008-01-30 13:30:00,25.72,25.73,25.56,25.57,18000.0,15.5176,15.5236,15.4211,15.4271,18000.0
2008-01-30 13:40:00,25.56,25.57,25.53,25.55,14500.0,15.4211,15.4271,15.403,15.415,14500.0
2008-01-30 13:50:00,25.55,25.59,25.5,25.58,22500.0,15.415,15.4392,15.3849,15.4331,22500.0
2008-01-30 14:00:00,25.57,25.75,25.57,25.75,20700.0,15.4271,15.5357,15.4271,15.5357,20700.0
2008-01-30 14:10:00,25.75,26.25,25.74,26.05,52700.0,15.5357,15.8374,15.5297,15.7167,52700.0
2008-01-30 14:20:00,26.1,26.19,25.99,26.01,21300.0,15.7469,15.8012,15.6805,15.6926,21300.0
2008-01-30 14:30:00,25.97,26.16,25.67,25.72,27900.0,15.6684,15.7831,15.4874,15.5176,27900.0
2008-01-30 14:40:00,25.74,25.75,25.69,25.69,24000.0,15.5297,15.5357,15.4995,15.4995,24000.0
2008-01-30 14:50:00,25.71,25.73,25.65,25.72,23400.0,15.5116,15.5236,15.4754,15.5176,23400.0
2008-01-30 15:00:00,25.72,25.8,25.66,25.73,28200.0,15.5176,15.5659,15.4814,15.5236,28200.0
2008-01-30 15:10:00,25.75,25.76,25.51,25.53,22800.0,15.5357,15.5417,15.3909,15.403,22800.0
2008-01-30 15:20:00,25.53,25.57,25.37,25.46,31600.0,15.403,15.4271,15.3064,15.3607,31600.0
2008-01-30 15:30:00,25.47,25.53,25.36,25.39,36700.0,15.3668,15.403,15.3004,15.3185,36700.0
2008-01-30 15:40:00,25.37,25.44,25.35,25.38,62800.0,15.3064,15.3487,15.2944,15.3125,62800.0
2008-01-30 15:50:00,25.36,25.41,25.34,25.34,56000.0,15.3004,15.3306,15.2883,15.2883,56000.0
2008-01-31 09:30:00,25.01,25.17,24.91,24.91,24600.0,15.0892,15.1858,15.0289,15.0289,24600.0
2008-01-31 09:40:00,24.91,24.99,24.83,24.97,20300.0,15.0289,15.0772,14.9806,15.0651,20300.0
2008-01-31 09:50:00,24.97,25.0,24.84,24.96,34800.0,15.0651,15.0832,14.9867,15.0591,34800.0
2008-01-31 10:00:00,25.0,25.16,24.97,25.07,22600.0,15.0832,15.1797,15.0651,15.1254,22600.0
2008-01-31 10:10:00,25.06,25.09,25.03,25.04,34000.0,15.1194,15.1375,15.1013,15.1073,34000.0
2008-01-31 10:20:00,25.06,25.16,24.98,25.15,19200.0,15.1194,15.1797,15.0711,15.1737,19200.0
2008-01-31 10:30:00,25.14,25.16,24.98,24.99,15700.0,15.1677,15.1797,15.0711,15.0772,15700.0
2008-01-31 10:40:00,24.99,25.03,24.98,25.0,6500.0,15.0772,15.1013,15.0711,15.0832,6500.0
2008-01-31 10:50:00,25.0,25.07,24.98,25.05,25200.0,15.0832,15.1254,15.0711,15.1134,25200.0
2008-01-31 11:00:00,25.09,25.16,25.09,25.13,11700.0,15.1375,15.1797,15.1375,15.1616,11700.0
2008-01-31 11:10:00,25.13,25.24,25.12,25.24,14000.0,15.1616,15.228,15.1556,15.228,14000.0
2008-01-31 11:20:00,25.23,25.42,25.23,25.39,13200.0,15.222,15.3366,15.222,15.3185,13200.0
2008-01-31 11:30:00,25.37,25.37,25.27,25.3,10600.0,15.3064,15.3064,15.2461,15.2642,10600.0
2008-01-31 11:40:00,25.28,25.51,25.26,25.5,12100.0,15.2521,15.3909,15.2401,15.3849,12100.0
2008-01-31 11:50:00,25.49,25.59,25.41,25.43,21300.0,15.3788,15.4392,15.3306,15.3426,21300.0
2008-01-31 12:00:00,25.41,25.42,25.22,25.22,24000.0,15.3306,15.3366,15.2159,15.2159,24000.0
2008-01-31 12:10:00,25.22,25.33,25.2,25.29,36200.0,15.2159,15.2823,15.2039,15.2582,36200.0
2008-01-31 12:20:00,25.26,25.33,25.22,25.33,13900.0,15.2401,15.2823,15.2159,15.2823,13900.0
2008-01-31 12:30:00,25.33,25.5,25.31,25.37,44200.0,15.2823,15.3849,15.2702,15.3064,44200.0
2008-01-31 12:40:00,25.35,25.48,25.31,25.46,24600.0,15.2944,15.3728,15.2702,15.3607,24600.0
2008-01-31 12:50:00,25.44,25.44,25.27,25.37,12300.0,15.3487,15.3487,15.2461,15.3064,12300.0
2008-01-31 13:00:00,25.34,25.37,25.26,25.27,11300.0,15.2883,15.3064,15.2401,15.2461,11300.0
2008-01-31 13:10:00,25.28,25.4,25.28,25.3,14300.0,15.2521,15.3245,15.2521,15.2642,14300.0
2008-01-31 13:20:00,25.27,25.37,25.25,25.35,9800.0,15.2461,15.3064,15.234,15.2944,9800.0
2008-01-31 13:30:00,25.36,25.45,25.35,25.45,18100.0,15.3004,15.3547,15.2944,15.3547,18100.0
2008-01-31 13:40:00,25.43,25.5,25.42,25.5,13700.0,15.3426,15.3849,15.3366,15.3849,13700.0
2008-01-31 13:50:00,25.51,25.52,25.35,25.36,9500.0,15.3909,15.3969,15.2944,15.3004,9500.0
2008-01-31 14:00:00,25.35,25.46,25.33,25.38,11900.0,15.2944,15.3607,15.2823,15.3125,11900.0
2008-01-31 14:10:00,25.38,25.53,25.35,25.49,13500.0,15.3125,15.403,15.2944,15.3788,13500.0
2008-01-31 14:20:00,25.47,25.57,25.41,25.44,22500.0,15.3668,15.4271,15.3306,15.3487,22500.0
2008-01-31 14:30:00,25.43,25.5,25.39,25.42,19800.0,15.3426,15.3849,15.3185,15.3366,19800.0
2008-01-31 14:40:00,25.4,25.56,25.38,25.56,11800.0,15.3245,15.4211,15.3125,15.4211,11800.0
2008-01-31 14:50:00,25.56,25.58,25.45,25.58,12900.0,15.4211,15.4331,15.3547,15.4331,12900.0
2008-01-31 15:00:00,25.58,25.59,25.48,25.57,13500.0,15.4331,15.4392,15.3728,15.4271,13500.0
2008-01-31 15:10:00,25.57,25.58,25.49,25.52,13100.0,15.4271,15.4331,15.3788,15.3969,13100.0
2008-01-31 15:20:00,25.5,25.58,25.46,25.52,18100.0,15.3849,15.4331,15.3607,15.3969,18100.0
2008-01-31 15:30:00,25.53,25.56,25.44,25.48,22000.0,15.403,15.4211,15.3487,15.3728,22000.0
2008-01-31 15:40:00,25.47,25.55,25.43,25.53,29900.0,15.3668,15.415,15.3426,15.403,29900.0
2008-01-31 15:50:00,25.52,25.57,25.26,25.37,64000.0,15.3969,15.4271,15.2401,15.3064,64000.0
2008-02-01 09:30:00,25.37,25.57,25.27,25.46,23000.0,15.3064,15.4271,15.2461,15.3607,23000.0
2008-02-01 09:40:00,25.47,25.72,25.41,25.69,14200.0,15.3668,15.5176,15.3306,15.4995,14200.0
2008-02-01 09:50:00,25.69,25.69,25.51,25.61,20700.0,15.4995,15.4995,15.3909,15.4512,20700.0
2008-02-01 10:00:00,25.6,25.83,25.6,25.78,44100.0,15.4452,15.584,15.4452,15.5538,44100.0
2008-02-01 10:10:00,25.77,25.81,25.68,25.78,19500.0,15.5478,15.5719,15.4935,15.5538,19500.0
2008-02-01 10:20:00,25.76,25.86,25.59,25.69,23600.0,15.5417,15.6021,15.4392,15.4995,23600.0
2008-02-01 10:30:00,25.66,25.68,25.55,25.6,22300.0,15.4814,15.4935,15.415,15.4452,22300.0
2008-02-01 10:40:00,25.6,25.62,25.5,25.53,26800.0,15.4452,15.4573,15.3849,15.403,26800.0
2008-02-01 10:50:00,25.51,25.61,25.51,25.56,12100.0,15.3909,15.4512,15.3909,15.4211,12100.0
2008-02-01 11:00:00,25.58,25.61,25.55,25.55,13200.0,15.4331,15.4512,15.415,15.415,13200.0
2008-02-01 11:10:00,25.55,25.63,25.52,25.63,21500.0,15.415,15.4633,15.3969,15.4633,21500.0
2008-02-01 11:20:00,25.63,25.66,25.61,25.63,10400.0,15.4633,15.4814,15.4512,15.4633,10400.0
2008-02-01 11:30:00,25.62,25.62,25.56,25.61,9500.0,15.4573,15.4573,15.4211,15.4512,9500.0
2008-02-01 11:40:00,25.61,25.65,25.57,25.65,11800.0,15.4512,15.4754,15.4271,15.4754,11800.0
2008-02-01 11:50:00,25.65,25.65,25.61,25.62,10400.0,15.4754,15.4754,15.4512,15.4573,10400.0
2008-02-01 12:00:00,25.62,25.69,25.61,25.65,12200.0,15.4573,15.4995,15.4512,15.4754,12200.0
2008-02-01 12:10:00,25.65,25.67,25.61,25.62,12200.0,15.4754,15.4874,15.4512,15.4573,12200.0
2008-02-01 12:20:00,25.63,25.66,25.61,25.63,9000.0,15.4633,15.4814,15.4512,15.4633,9000.0
2008-02-01 12:30:00,25.62,25.66,25.55,25.62,13200.0,15.4573,15.4814,15.415,15.4573,13200.0
2008-02-01 12:40:00,25.61,25.63,25.6,25.6,8100.0,15.4512,15.4633,15.4452,15.4452,8100.0
2008-02-01 12:50:00,25.6,25.61,25.56,25.6,12200.0,15.4452,15.4512,15.4211,15.4452,12200.0
2008-02-01 13:00:00,25.62,25.71,25.62,25.71,8700.0,15.4573,15.5116,15.4573,15.5116,8700.0
2008-02-01 13:10:00,25.7,25.73,25.67,25.73,9600.0,15.5055,15.5236,15.4874,15.5236,9600.0
2008-02-01 13:20:00,25.71,25.84,25.71,25.83,10800.0,15.5116,15.59,15.5116,15.584,10800.0
2008-02-01 13:30:00,25.82,25.88,25.8,25.83,17800.0,15.5779,15.6141,15.5659,15.584,17800.0
2008-02-01 13:40:00,25.84,25.89,25.83,25.86,15400.0,15.59,15.6202,15.584,15.6021,15400.0
2008-02-01 13:50:00,25.87,25.88,25.74,25.74,14500.0,15.6081,15.6141,15.5297,15.5297,14500.0
2008-02-01 14:00:00,25.75,25.83,25.75,25.82,15600.0,15.5357,15.584,15.5357,15.5779,15600.0
2008-02-01 14:10:00,25.83,25.85,25.8,25.8,12500.0,15.584,15.596,15.5659,15.5659,12500.0
2008-02-01 14:20:00,25.8,25.85,25.78,25.85,13600.0,15.5659,15.596,15.5538,15.596,13600.0
2008-02-01 14:30:00,25.85,25.85,25.79,25.81,19800.0,15.596,15.596,15.5598,15.5719,19800.0
2008-02-01 14:40:00,25.81,25.83,25.75,25.82,15000.0,15.5719,15.584,15.5357,15.5779,15000.0
2008-02-01 14:50:00,25.82,25.85,25.81,25.85,12900.0,15.5779,15.596,15.5719,15.596,12900.0
2008-02-01 15:00:00,25.84,25.84,25.79,25.79,11700.0,15.59,15.59,15.5598,15.5598,11700.0
2008-02-01 15:10:00,25.8,25.81,25.7,25.76,17100.0,15.5659,15.5719,15.5055,15.5417,17100.0
2008-02-01 15:20:00,25.77,25.83,25.74,25.79,11600.0,15.5478,15.584,15.5297,15.5598,11600.0
2008-02-01 15:30:00,25.79,25.85,25.79,25.85,22800.0,15.5598,15.596,15.5598,15.596,22800.0
2008-02-01 15:40:00,25.85,25.94,25.85,25.94,18900.0,15.596,15.6503,15.596,15.6503,18900.0
2008-02-01 15:50:00,25.94,25.96,25.86,25.92,29200.0,15.6503,15.6624,15.6021,15.6383,29200.0
2008-02-04 09:30:00,25.98,25.98,25.72,25.82,10200.0,15.6745,15.6745,15.5176,15.5779,10200.0
2008-02-04 09:40:00,25.78,25.9,25.73,25.8,8200.0,15.5538,15.6262,15.5236,15.5659,8200.0
2008-02-04 09:50:00,25.84,25.84,25.64,25.71,17200.0,15.59,15.59,15.4693,15.5116,17200.0
2008-02-04 10:00:00,25.73,25.73,25.51,25.67,14500.0,15.5236,15.5236,15.3909,15.4874,14500.0
2008-02-04 10:10:00,25.68,25.74,25.68,25.7,6800.0,15.4935,15.5297,15.4935,15.5055,6800.0
2008-02-04 10:20:00,25.69,25.73,25.65,25.69,6600.0,15.4995,15.5236,15.4754,15.4995,6600.0
2008-02-04 10:30:00,25.67,25.71,25.6,25.66,14400.0,15.4874,15.5116,15.4452,15.4814,14400.0
2008-02-04 10:40:00,25.68,25.72,25.68,25.72,4600.0,15.4935,15.5176,15.4935,15.5176,4600.0
2008-02-04 10:50:00,25.73,25.75,25.71,25.74,8700.0,15.5236,15.5357,15.5116,15.5297,8700.0
2008-02-04 11:00:00,25.73,25.75,25.63,25.63,19900.0,15.5236,15.5357,15.4633,15.4633,19900.0
2008-02-04 11:10:00,25.63,25.7,25.61,25.7,14300.0,15.4633,15.5055,15.4512,15.5055,14300.0
2008-02-04 11:20:00,25.69,25.7,25.67,25.67,4500.0,15.4995,15.5055,15.4874,15.4874,4500.0
2008-02-04 11:30:00,25.68,25.7,25.61,25.64,5900.0,15.4935,15.5055,15.4512,15.4693,5900.0
2008-02-04 11:40:00,25.64,25.69,25.64,25.69,3200.0,15.4693,15.4995,15.4693,15.4995,3200.0
2008-02-04 11:50:00,25.69,25.7,25.62,25.65,24200.0,15.4995,15.5055,15.4573,15.4754,24200.0
2008-02-04 12:00:00,25.65,25.65,25.51,25.59,11400.0,15.4754,15.4754,15.3909,15.4392,11400.0
2008-02-04 12:10:00,25.59,25.59,25.56,25.59,3400.0,15.4392,15.4392,15.4211,15.4392,3400.0
2008-02-04 12:20:00,25.58,25.6,25.51,25.51,6600.0,15.4331,15.4452,15.3909,15.3909,6600.0
2008-02-04 12:30:00,25.53,25.65,25.53,25.62,6500.0,15.403,15.4754,15.403,15.4573,6500.0
2008-02-04 12:40:00,25.62,25.64,25.59,25.59,2700.0,15.4573,15.4693,15.4392,15.4392,2700.0
2008-02-04 12:50:00,25.59,25.6,25.54,25.57,5800.0,15.4392,15.4452,15.409,15.4271,5800.0
2008-02-04 13:00:00,25.57,25.61,25.5,25.52,8700.0,15.4271,15.4512,15.3849,15.3969,8700.0
2008-02-04 13:10:00,25.54,25.57,25.52,25.57,4300.0,15.409,15.4271,15.3969,15.4271,4300.0
2008-02-04 13:20:00,25.56,25.56,25.5,25.51,5500.0,15.4211,15.4211,15.3849,15.3909,5500.0
2008-02-04 13:30:00,25.51,25.62,25.51,25.59,9400.0,15.3909,15.4573,15.3909,15.4392,9400.0
2008-02-04 13:40:00,25.59,25.68,25.56,25.67,15100.0,15.4392,15.4935,15.4211,15.4874,15100.0
2008-02-04 13:50:00,25.66,25.67,25.65,25.66,3500.0,15.4814,15.4874,15.4754,15.4814,3500.0
2008-02-04 14:00:00,25.68,25.69,25.62,25.62,13800.0,15.4935,15.4995,15.4573,15.4573,13800.0
2008-02-04 14:10:00,25.61,25.64,25.57,25.64,9300.0,15.4512,15.4693,15.4271,15.4693,9300.0
2008-02-04 14:20:00,25.64,25.67,25.63,25.65,8600.0,15.4693,15.4874,15.4633,15.4754,8600.0
2008-02-04 14:30:00,25.65,25.65,25.58,25.6,17000.0,15.4754,15.4754,15.4331,15.4452,17000.0
2008-02-04 14:40:00,25.59,25.66,25.59,25.65,9500.0,15.4392,15.4814,15.4392,15.4754,9500.0
2008-02-04 14:50:00,25.63,25.65,25.58,25.65,9200.0,15.4633,15.4754,15.4331,15.4754,9200.0
2008-02-04 15:00:00,25.65,25.66,25.58,25.63,15700.0,15.4754,15.4814,15.4331,15.4633,15700.0
2008-02-04 15:10:00,25.64,25.65,25.61,25.61,8800.0,15.4693,15.4754,15.4512,15.4512,8800.0
2008-02-04 15:20:00,25.62,25.64,25.58,25.63,10600.0,15.4573,15.4693,15.4331,15.4633,10600.0
2008-02-04 15:30:00,25.63,25.64,25.56,25.6,10600.0,15.4633,15.4693,15.4211,15.4452,10600.0
2008-02-04 15:40:00,25.59,25.63,25.58,25.6,21800.0,15.4392,15.4633,15.4331,15.4452,21800.0
2008-02-04 15:50:00,25.6,25.62,25.47,25.53,25600.0,15.4452,15.4573,15.3668,15.403,25600.0
2008-02-05 09:30:00,25.1,25.24,25.08,25.24,7400.0,15.1435,15.228,15.1315,15.228,7400.0
2008-02-05 09:40:00,25.19,25.3,24.96,25.03,16400.0,15.1978,15.2642,15.0591,15.1013,16400.0
2008-02-05 09:50:00,25.03,25.41,25.03,25.33,12300.0,15.1013,15.3306,15.1013,15.2823,12300.0
2008-02-05 10:00:00,25.34,25.4,25.26,25.4,18600.0,15.2883,15.3245,15.2401,15.3245,18600.0
2008-02-05 10:10:00,25.4,25.45,25.33,25.41,10100.0,15.3245,15.3547,15.2823,15.3306,10100.0
2008-02-05 10:20:00,25.39,25.43,25.35,25.4,16600.0,15.3185,15.3426,15.2944,15.3245,16600.0
2008-02-05 10:30:00,25.41,25.42,25.28,25.31,15700.0,15.3306,15.3366,15.2521,15.2702,15700.0
2008-02-05 10:40:00,25.31,25.37,25.31,25.35,14900.0,15.2702,15.3064,15.2702,15.2944,14900.0
2008-02-05 10:50:00,25.34,25.36,25.28,25.32,16500.0,15.2883,15.3004,15.2521,15.2763,16500.0
2008-02-05 11:00:00,25.32,25.32,25.21,25.27,15900.0,15.2763,15.2763,15.2099,15.2461,15900.0
2008-02-05 11:10:00,25.28,25.29,25.21,25.21,5400.0,15.2521,15.2582,15.2099,15.2099,5400.0
2008-02-05 11:20:00,25.21,25.25,25.19,25.21,6200.0,15.2099,15.234,15.1978,15.2099,6200.0
2008-02-05 11:30:00,25.22,25.34,25.18,25.34,9200.0,15.2159,15.2883,15.1918,15.2883,9200.0
2008-02-05 11:40:00,25.34,25.4,25.3,25.36,10000.0,15.2883,15.3245,15.2642,15.3004,10000.0
2008-02-05 11:50:00,25.36,25.37,25.28,25.32,7200.0,15.3004,15.3064,15.2521,15.2763,7200.0
2008-02-05 12:00:00,25.32,25.32,25.27,25.28,5300.0,15.2763,15.2763,15.2461,15.2521,5300.0
2008-02-05 12:10:00,25.28,25.28,25.24,25.25,8200.0,15.2521,15.2521,15.228,15.234,8200.0
2008-02-05 12:20:00,25.25,25.25,25.16,25.17,7300.0,15.234,15.234,15.1797,15.1858,7300.0
2008-02-05 12:30:00,25.14,25.16,25.06,25.12,10500.0,15.1677,15.1797,15.1194,15.1556,10500.0
2008-02-05 12:40:00,25.12,25.17,25.09,25.14,6100.0,15.1556,15.1858,15.1375,15.1677,6100.0
2008-02-05 12:50:00,25.15,25.16,25.08,25.08,6600.0,15.1737,15.1797,15.1315,15.1315,6600.0
2008-02-05 13:00:00,25.05,25.13,25.0,25.0,9100.0,15.1134,15.1616,15.0832,15.0832,9100.0
2008-02-05 13:10:00,25.0,25.01,24.94,25.01,9800.0,15.0832,15.0892,15.047,15.0892,9800.0
2008-02-05 13:20:00,25.0,25.05,24.97,24.97,4800.0,15.0832,15.1134,15.0651,15.0651,4800.0
2008-02-05 13:30:00,24.97,25.0,24.93,24.98,10500.0,15.0651,15.0832,15.041,15.0711,10500.0
2008-02-05 13:40:00,24.98,25.03,24.93,24.93,10000.0,15.0711,15.1013,15.041,15.041,10000.0
2008-02-05 13:50:00,24.94,24.98,24.91,24.96,9800.0,15.047,15.0711,15.0289,15.0591,9800.0
2008-02-05 14:00:00,24.96,25.01,24.89,25.01,13300.0,15.0591,15.0892,15.0168,15.0892,13300.0
2008-02-05 14:10:00,25.02,25.05,24.94,25.01,11100.0,15.0953,15.1134,15.047,15.0892,11100.0
2008-02-05 14:20:00,25.05,25.06,24.96,24.99,12400.0,15.1134,15.1194,15.0591,15.0772,12400.0
2008-02-05 14:30:00,24.97,25.12,24.97,25.08,18400.0,15.0651,15.1556,15.0651,15.1315,18400.0
2008-02-05 14:40:00,25.09,25.09,24.95,24.98,9700.0,15.1375,15.1375,15.053,15.0711,9700.0
2008-02-05 14:50:00,24.99,24.99,24.93,24.96,13200.0,15.0772,15.0772,15.041,15.0591,13200.0
2008-02-05 15:00:00,24.95,24.95,24.87,24.87,13900.0,15.053,15.053,15.0048,15.0048,13900.0
2008-02-05 15:10:00,24.87,24.97,24.83,24.97,10500.0,15.0048,15.0651,14.9806,15.0651,10500.0
2008-02-05 15:20:00,24.97,24.97,24.88,24.93,12500.0,15.0651,15.0651,15.0108,15.041,12500.0
2008-02-05 15:30:00,24.93,24.99,24.93,24.94,20000.0,15.041,15.0772,15.041,15.047,20000.0
2008-02-05 15:40:00,24.93,24.94,24.84,24.9,22600.0,15.041,15.047,14.9867,15.0229,22600.0
2008-02-05 15:50:00,24.89,24.92,24.87,24.89,24100.0,15.0168,15.0349,15.0048,15.0168,24100.0
2008-02-06 09:30:00,24.94,24.94,24.6,24.64,20400.0,15.047,15.047,14.8419,14.866,20400.0
2008-02-06 09:40:00,24.64,24.66,24.42,24.44,16800.0,14.866,14.8781,14.7333,14.7453,16800.0
2008-02-06 09:50:00,24.45,24.56,24.37,24.51,21500.0,14.7514,14.8177,14.7031,14.7876,21500.0
2008-02-06 10:00:00,24.48,24.7,24.48,24.6,11300.0,14.7695,14.9022,14.7695,14.8419,11300.0
2008-02-06 10:10:00,24.62,24.71,24.57,24.57,11300.0,14.8539,14.9082,14.8238,14.8238,11300.0
2008-02-06 10:20:00,24.59,24.61,24.51,24.55,15100.0,14.8358,14.8479,14.7876,14.8117,15100.0
2008-02-06 10:30:00,24.55,24.73,24.53,24.72,17200.0,14.8117,14.9203,14.7996,14.9143,17200.0
2008-02-06 10:40:00,24.73,24.75,24.68,24.69,29000.0,14.9203,14.9324,14.8901,14.8962,29000.0
2008-02-06 10:50:00,24.7,24.7,24.58,24.62,38400.0,14.9022,14.9022,14.8298,14.8539,38400.0
2008-02-06 11:00:00,24.61,24.75,24.59,24.75,15800.0,14.8479,14.9324,14.8358,14.9324,15800.0
2008-02-06 11:10:00,24.75,24.75,24.62,24.64,7500.0,14.9324,14.9324,14.8539,14.866,7500.0
2008-02-06 11:20:00,24.63,24.67,24.58,24.58,23100.0,14.86,14.8841,14.8298,14.8298,23100.0
2008-02-06 11:30:00,24.61,24.63,24.57,24.59,20100.0,14.8479,14.86,14.8238,14.8358,20100.0
2008-02-06 11:40:00,24.6,24.63,24.59,24.62,8300.0,14.8419,14.86,14.8358,14.8539,8300.0
2008-02-06 11:50:00,24.61,24.63,24.61,24.63,5000.0,14.8479,14.86,14.8479,14.86,5000.0
2008-02-06 12:00:00,24.63,24.67,24.62,24.63,8300.0,14.86,14.8841,14.8539,14.86,8300.0
2008-02-06 12:10:00,24.63,24.67,24.59,24.6,23200.0,14.86,14.8841,14.8358,14.8419,23200.0
2008-02-06 12:20:00,24.6,24.61,24.55,24.55,16400.0,14.8419,14.8479,14.8117,14.8117,16400.0
2008-02-06 12:30:00,24.55,24.63,24.55,24.63,6800.0,14.8117,14.86,14.8117,14.86,6800.0
2008-02-06 12:40:00,24.63,24.65,24.59,24.61,9400.0,14.86,14.872,14.8358,14.8479,9400.0
2008-02-06 12:50:00,24.61,24.65,24.59,24.64,7500.0,14.8479,14.872,14.8358,14.866,7500.0
2008-02-06 13:00:00,24.68,24.72,24.65,24.71,4700.0,14.8901,14.9143,14.872,14.9082,4700.0
2008-02-06 13:10:00,24.7,24.7,24.59,24.64,10900.0,14.9022,14.9022,14.8358,14.866,10900.0
2008-02-06 13:20:00,24.63,24.65,24.59,24.62,7200.0,14.86,14.872,14.8358,14.8539,7200.0
2008-02-06 13:30:00,24.62,24.62,24.54,24.56,14200.0,14.8539,14.8539,14.8057,14.8177,14200.0
2008-02-06 13:40:00,24.55,24.6,24.49,24.6,20300.0,14.8117,14.8419,14.7755,14.8419,20300.0
2008-02-06 13:50:00,24.59,24.61,24.5,24.5,4900.0,14.8358,14.8479,14.7815,14.7815,4900.0
2008-02-06 14:00:00,24.5,24.55,24.49,24.51,6600.0,14.7815,14.8117,14.7755,14.7876,6600.0
2008-02-06 14:10:00,24.51,24.51,24.41,24.45,9400.0,14.7876,14.7876,14.7272,14.7514,9400.0
2008-02-06 14:20:00,24.47,24.55,24.42,24.53,10500.0,14.7634,14.8117,14.7333,14.7996,10500.0
2008-02-06 14:30:00,24.51,24.55,24.46,24.54,8200.0,14.7876,14.8117,14.7574,14.8057,8200.0
2008-02-06 14:40:00,24.56,24.69,24.56,24.59,23700.0,14.8177,14.8962,14.8177,14.8358,23700.0
2008-02-06 14:50:00,24.59,24.66,24.55,24.57,24900.0,14.8358,14.8781,14.8117,14.8238,24900.0
2008-02-06 15:00:00,24.57,24.6,24.55,24.58,12800.0,14.8238,14.8419,14.8117,14.8298,12800.0
2008-02-06 15:10:00,24.59,24.6,24.47,24.53,15200.0,14.8358,14.8419,14.7634,14.7996,15200.0
2008-02-06 15:20:00,24.53,24.63,24.51,24.59,13500.0,14.7996,14.86,14.7876,14.8358,13500.0
2008-02-06 15:30:00,24.6,24.6,24.47,24.53,19700.0,14.8419,14.8419,14.7634,14.7996,19700.0
2008-02-06 15:40:00,24.53,24.55,24.48,24.51,27000.0,14.7996,14.8117,14.7695,14.7876,27000.0
2008-02-06 15:50:00,24.5,24.52,24.45,24.47,53400.0,14.7815,14.7936,14.7514,14.7634,53400.0
2008-02-07 09:30:00,24.38,24.69,24.25,24.65,15400.0,14.7091,14.8962,14.6307,14.872,15400.0
2008-02-07 09:40:00,24.62,24.62,24.4,24.48,17500.0,14.8539,14.8539,14.7212,14.7695,17500.0
2008-02-07 09:50:00,24.45,24.63,24.41,24.54,13200.0,14.7514,14.86,14.7272,14.8057,13200.0
2008-02-07 10:00:00,24.6,24.93,24.57,24.83,16800.0,14.8419,15.041,14.8238,14.9806,16800.0
2008-02-07 10:10:00,24.79,24.88,24.64,24.86,22700.0,14.9565,15.0108,14.866,14.9987,22700.0
2008-02-07 10:20:00,24.9,24.94,24.69,24.71,8500.0,15.0229,15.047,14.8962,14.9082,8500.0
2008-02-07 10:30:00,24.68,24.76,24.57,24.59,9200.0,14.8901,14.9384,14.8238,14.8358,9200.0
2008-02-07 10:40:00,24.57,24.57,24.5,24.53,4700.0,14.8238,14.8238,14.7815,14.7996,4700.0
2008-02-07 10:50:00,24.54,24.6,24.54,24.57,6400.0,14.8057,14.8419,14.8057,14.8238,6400.0
2008-02-07 11:00:00,24.57,24.63,24.43,24.43,10100.0,14.8238,14.86,14.7393,14.7393,10100.0
2008-02-07 11:10:00,24.42,24.55,24.42,24.52,4100.0,14.7333,14.8117,14.7333,14.7936,4100.0
2008-02-07 11:20:00,24.52,24.62,24.52,24.59,7300.0,14.7936,14.8539,14.7936,14.8358,7300.0
2008-02-07 11:30:00,24.6,24.68,24.56,24.63,8300.0,14.8419,14.8901,14.8177,14.86,8300.0
2008-02-07 11:40:00,24.65,24.76,24.65,24.72,8800.0,14.872,14.9384,14.872,14.9143,8800.0
2008-02-07 11:50:00,24.7,24.7,24.66,24.66,5300.0,14.9022,14.9022,14.8781,14.8781,5300.0
2008-02-07 12:00:00,24.67,24.68,24.57,24.57,9100.0,14.8841,14.8901,14.8238,14.8238,9100.0
2008-02-07 12:10:00,24.57,24.6,24.54,24.59,12000.0,14.8238,14.8419,14.8057,14.8358,12000.0
2008-02-07 12:20:00,24.57,24.6,24.57,24.58,5600.0,14.8238,14.8419,14.8238,14.8298,5600.0
2008-02-07 12:30:00,24.59,24.61,24.57,24.57,17000.0,14.8358,14.8479,14.8238,14.8238,17000.0
2008-02-07 12:40:00,24.58,24.58,24.52,24.58,7100.0,14.8298,14.8298,14.7936,14.8298,7100.0
2008-02-07 12:50:00,24.58,24.6,24.55,24.58,5700.0,14.8298,14.8419,14.8117,14.8298,5700.0
2008-02-07 13:00:00,24.58,24.6,24.51,24.51,5700.0,14.8298,14.8419,14.7876,14.7876,5700.0
2008-02-07 13:10:00,24.52,24.56,24.5,24.55,4900.0,14.7936,14.8177,14.7815,14.8117,4900.0
2008-02-07 13:20:00,24.55,24.61,24.55,24.6,32000.0,14.8117,14.8479,14.8117,14.8419,32000.0
2008-02-07 13:30:00,24.6,24.6,24.53,24.55,10100.0,14.8419,14.8419,14.7996,14.8117,10100.0
2008-02-07 13:40:00,24.57,24.6,24.56,24.59,14000.0,14.8238,14.8419,14.8177,14.8358,14000.0
2008-02-07 13:50:00,24.6,24.6,24.56,24.59,14500.0,14.8419,14.8419,14.8177,14.8358,14500.0
2008-02-07 14:00:00,24.58,24.6,24.57,24.57,23200.0,14.8298,14.8419,14.8238,14.8238,23200.0
2008-02-07 14:10:00,24.58,24.58,24.42,24.49,9500.0,14.8298,14.8298,14.7333,14.7755,9500.0
2008-02-07 14:20:00,24.48,24.57,24.43,24.5,8300.0,14.7695,14.8238,14.7393,14.7815,8300.0
2008-02-07 14:30:00,24.51,24.51,24.4,24.42,11600.0,14.7876,14.7876,14.7212,14.7333,11600.0
2008-02-07 14:40:00,24.43,24.52,24.4,24.5,6400.0,14.7393,14.7936,14.7212,14.7815,6400.0
2008-02-07 14:50:00,24.52,24.6,24.46,24.49,10200.0,14.7936,14.8419,14.7574,14.7755,10200.0
2008-02-07 15:00:00,24.49,24.49,24.39,24.41,14600.0,14.7755,14.7755,14.7152,14.7272,14600.0
2008-02-07 15:10:00,24.38,24.55,24.36,24.5,13900.0,14.7091,14.8117,14.6971,14.7815,13900.0
2008-02-07 15:20:00,24.53,24.6,24.46,24.54,23300.0,14.7996,14.8419,14.7574,14.8057,23300.0
2008-02-07 15:30:00,24.54,24.6,24.53,24.53,14500.0,14.8057,14.8419,14.7996,14.7996,14500.0
2008-02-07 15:40:00,24.55,24.56,24.43,24.52,14300.0,14.8117,14.8177,14.7393,14.7936,14300.0
2008-02-07 15:50:00,24.51,24.6,24.51,24.6,20200.0,14.7876,14.8419,14.7876,14.8419,20200.0
2008-02-08 09:30:00,24.59,25.0,24.5,24.99,43700.0,14.8358,15.0832,14.7815,15.0772,43700.0
2008-02-08 09:40:00,24.99,25.1,24.81,25.05,26000.0,15.0772,15.1435,14.9686,15.1134,26000.0
2008-02-08 09:50:00,25.05,25.14,25.02,25.1,21700.0,15.1134,15.1677,15.0953,15.1435,21700.0
2008-02-08 10:00:00,25.08,25.1,24.75,24.75,23200.0,15.1315,15.1435,14.9324,14.9324,23200.0
2008-02-08 10:10:00,24.75,24.83,24.67,24.72,21600.0,14.9324,14.9806,14.8841,14.9143,21600.0
2008-02-08 10:20:00,24.7,24.8,24.67,24.7,16200.0,14.9022,14.9625,14.8841,14.9022,16200.0
2008-02-08 10:30:00,24.67,24.69,24.51,24.57,20200.0,14.8841,14.8962,14.7876,14.8238,20200.0
2008-02-08 10:40:00,24.57,24.68,24.57,24.63,10800.0,14.8238,14.8901,14.8238,14.86,10800.0
2008-02-08 10:50:00,24.65,24.7,24.63,24.67,6700.0,14.872,14.9022,14.86,14.8841,6700.0
2008-02-08 11:00:00,24.64,24.73,24.6,24.7,13600.0,14.866,14.9203,14.8419,14.9022,13600.0
2008-02-08 11:10:00,24.68,24.7,24.61,24.64,7700.0,14.8901,14.9022,14.8479,14.866,7700.0
2008-02-08 11:20:00,24.63,24.63,24.48,24.61,17800.0,14.86,14.86,14.7695,14.8479,17800.0
2008-02-08 11:30:00,24.6,24.69,24.53,24.67,24900.0,14.8419,14.8962,14.7996,14.8841,24900.0
2008-02-08 11:40:00,24.68,24.7,24.62,24.63,4600.0,14.8901,14.9022,14.8539,14.86,4600.0
2008-02-08 11:50:00,24.63,24.63,24.55,24.57,9100.0,14.86,14.86,14.8117,14.8238,9100.0
2008-02-08 12:00:00,24.55,24.57,24.51,24.54,8300.0,14.8117,14.8238,14.7876,14.8057,8300.0
2008-02-08 12:10:00,24.54,24.58,24.5,24.54,8700.0,14.8057,14.8298,14.7815,14.8057,8700.0
2008-02-08 12:20:00,24.56,24.64,24.49,24.64,11400.0,14.8177,14.866,14.7755,14.866,11400.0
2008-02-08 12:30:00,24.63,24.65,24.56,24.58,8200.0,14.86,14.872,14.8177,14.8298,8200.0
2008-02-08 12:40:00,24.57,24.62,24.53,24.53,8800.0,14.8238,14.8539,14.7996,14.7996,8800.0
2008-02-08 12:50:00,24.55,24.6,24.52,24.59,7100.0,14.8117,14.8419,14.7936,14.8358,7100.0
2008-02-08 13:00:00,24.59,24.6,24.52,24.54,5300.0,14.8358,14.8419,14.7936,14.8057,5300.0
2008-02-08 13:10:00,24.54,24.58,24.51,24.52,8400.0,14.8057,14.8298,14.7876,14.7936,8400.0
2008-02-08 13:20:00,24.53,24.6,24.51,24.6,15900.0,14.7996,14.8419,14.7876,14.8419,15900.0
2008-02-08 13:30:00,24.56,24.59,24.51,24.54,6400.0,14.8177,14.8358,14.7876,14.8057,6400.0
2008-02-08 13:40:00,24.54,24.61,24.48,24.6,10900.0,14.8057,14.8479,14.7695,14.8419,10900.0
2008-02-08 13:50:00,24.6,24.7,24.6,24.7,10700.0,14.8419,14.9022,14.8419,14.9022,10700.0
2008-02-08 14:00:00,24.68,24.71,24.62,24.71,14700.0,14.8901,14.9082,14.8539,14.9082,14700.0
2008-02-08 14:10:00,24.69,24.79,24.65,24.78,29400.0,14.8962,14.9565,14.872,14.9505,29400.0
2008-02-08 14:20:00,24.78,24.82,24.73,24.8,14500.0,14.9505,14.9746,14.9203,14.9625,14500.0
2008-02-08 14:30:00,24.77,24.77,24.7,24.74,8400.0,14.9444,14.9444,14.9022,14.9263,8400.0
2008-02-08 14:40:00,24.74,24.77,24.69,24.69,7500.0,14.9263,14.9444,14.8962,14.8962,7500.0
2008-02-08 14:50:00,24.69,24.72,24.6,24.6,15400.0,14.8962,14.9143,14.8419,14.8419,15400.0
2008-02-08 15:00:00,24.6,24.69,24.6,24.68,13100.0,14.8419,14.8962,14.8419,14.8901,13100.0
2008-02-08 15:10:00,24.69,24.73,24.63,24.71,9700.0,14.8962,14.9203,14.86,14.9082,9700.0
2008-02-08 15:20:00,24.71,24.77,24.66,24.77,12900.0,14.9082,14.9444,14.8781,14.9444,12900.0
2008-02-08 15:30:00,24.76,24.87,24.75,24.75,20800.0,14.9384,15.0048,14.9324,14.9324,20800.0
2008-02-08 15:40:00,24.75,24.9,24.74,24.84,23200.0,14.9324,15.0229,14.9263,14.9867,23200.0
2008-02-08 15:50:00,24.86,24.89,24.72,24.8,25800.0,14.9987,15.0168,14.9143,14.9625,25800.0
2008-02-11 09:30:00,24.83,24.83,24.37,24.37,9500.0,14.9806,14.9806,14.7031,14.7031,9500.0
2008-02-11 09:40:00,24.38,24.44,24.16,24.17,19400.0,14.7091,14.7453,14.5764,14.5824,19400.0
2008-02-11 09:50:00,24.2,24.26,24.08,24.13,33500.0,14.6005,14.6367,14.5281,14.5583,33500.0
2008-02-11 10:00:00,24.12,24.13,23.97,24.01,32800.0,14.5523,14.5583,14.4618,14.4859,32800.0
2008-02-11 10:10:00,23.99,24.04,23.95,23.95,13000.0,14.4738,14.504,14.4497,14.4497,13000.0
2008-02-11 10:20:00,23.98,23.99,23.87,23.94,17600.0,14.4678,14.4738,14.4014,14.4437,17600.0
2008-02-11 10:30:00,23.95,24.1,23.85,24.05,37000.0,14.4497,14.5402,14.3894,14.51,37000.0
2008-02-11 10:40:00,24.05,24.1,24.05,24.08,7100.0,14.51,14.5402,14.51,14.5281,7100.0
2008-02-11 10:50:00,24.02,24.06,24.0,24.05,15800.0,14.4919,14.5161,14.4799,14.51,15800.0
2008-02-11 11:00:00,24.05,24.1,24.01,24.1,18500.0,14.51,14.5402,14.4859,14.5402,18500.0
2008-02-11 11:10:00,24.1,24.13,24.01,24.05,11800.0,14.5402,14.5583,14.4859,14.51,11800.0
2008-02-11 11:20:00,24.06,24.1,24.03,24.04,14300.0,14.5161,14.5402,14.498,14.504,14300.0
2008-02-11 11:30:00,24.04,24.1,24.01,24.03,22500.0,14.504,14.5402,14.4859,14.498,22500.0
2008-02-11 11:40:00,24.02,24.03,23.95,23.98,5800.0,14.4919,14.498,14.4497,14.4678,5800.0
2008-02-11 11:50:00,23.99,24.02,23.95,24.0,12100.0,14.4738,14.4919,14.4497,14.4799,12100.0
2008-02-11 12:00:00,24.01,24.05,23.98,23.98,26800.0,14.4859,14.51,14.4678,14.4678,26800.0
2008-02-11 12:10:00,23.98,24.0,23.9,23.9,11700.0,14.4678,14.4799,14.4195,14.4195,11700.0
2008-02-11 12:20:00,23.9,23.92,23.79,23.83,16000.0,14.4195,14.4316,14.3532,14.3773,16000.0
2008-02-11 12:30:00,23.83,23.97,23.8,23.95,10600.0,14.3773,14.4618,14.3592,14.4497,10600.0
2008-02-11 12:40:00,23.95,24.0,23.93,23.97,12600.0,14.4497,14.4799,14.4376,14.4618,12600.0
2008-02-11 12:50:00,23.95,23.97,23.9,23.93,6700.0,14.4497,14.4618,14.4195,14.4376,6700.0
2008-02-11 13:00:00,23.94,24.0,23.88,23.9,12200.0,14.4437,14.4799,14.4075,14.4195,12200.0
2008-02-11 13:10:00,23.9,23.92,23.82,23.83,12500.0,14.4195,14.4316,14.3713,14.3773,12500.0
2008-02-11 13:20:00,23.84,23.85,23.8,23.83,9300.0,14.3833,14.3894,14.3592,14.3773,9300.0
2008-02-11 13:30:00,23.83,23.86,23.8,23.8,11400.0,14.3773,14.3954,14.3592,14.3592,11400.0
2008-02-11 13:40:00,23.81,23.82,23.76,23.8,12300.0,14.3652,14.3713,14.3351,14.3592,12300.0
2008-02-11 13:50:00,23.79,23.84,23.75,23.79,9900.0,14.3532,14.3833,14.329,14.3532,9900.0
2008-02-11 14:00:00,23.78,23.82,23.76,23.8,10100.0,14.3471,14.3713,14.3351,14.3592,10100.0
2008-02-11 14:10:00,23.8,23.84,23.75,23.77,15600.0,14.3592,14.3833,14.329,14.3411,15600.0
2008-02-11 14:20:00,23.77,23.82,23.75,23.78,17700.0,14.3411,14.3713,14.329,14.3471,17700.0
2008-02-11 14:30:00,23.8,23.81,23.75,23.79,30900.0,14.3592,14.3652,14.329,14.3532,30900.0
2008-02-11 14:40:00,23.78,23.83,23.75,23.8,24800.0,14.3471,14.3773,14.329,14.3592,24800.0
2008-02-11 14:50:00,23.8,23.83,23.77,23.8,20400.0,14.3592,14.3773,14.3411,14.3592,20400.0
2008-02-11 15:00:00,23.8,23.81,23.75,23.8,18500.0,14.3592,14.3652,14.329,14.3592,18500.0
2008-02-11 15:10:00,23.81,23.85,23.8,23.8,27700.0,14.3652,14.3894,14.3592,14.3592,27700.0
2008-02-11 15:20:00,23.8,23.86,23.78,23.81,28600.0,14.3592,14.3954,14.3471,14.3652,28600.0
2008-02-11 15:30:00,23.81,23.83,23.75,23.77,25900.0,14.3652,14.3773,14.329,14.3411,25900.0
2008-02-11 15:40:00,23.76,23.81,23.75,23.78,28800.0,14.3351,14.3652,14.329,14.3471,28800.0
2008-02-11 15:50:00,23.79,23.85,23.77,23.77,67400.0,14.3532,14.3894,14.3411,14.3411,67400.0
2008-02-12 09:30:00,23.88,23.97,23.67,23.67,13400.0,14.4075,14.4618,14.2808,14.2808,13400.0
2008-02-12 09:40:00,23.67,23.67,23.5,23.6,15300.0,14.2808,14.2808,14.1782,14.2385,15300.0
2008-02-12 09:50:00,23.59,23.76,23.58,23.76,19800.0,14.2325,14.3351,14.2265,14.3351,19800.0
2008-02-12 10:00:00,23.76,23.78,23.72,23.76,12600.0,14.3351,14.3471,14.3109,14.3351,12600.0
2008-02-12 10:10:00,23.77,23.82,23.76,23.82,13200.0,14.3411,14.3713,14.3351,14.3713,13200.0
2008-02-12 10:20:00,23.81,23.82,23.74,23.76,10900.0,14.3652,14.3713,14.323,14.3351,10900.0
2008-02-12 10:30:00,23.8,23.84,23.75,23.83,15800.0,14.3592,14.3833,14.329,14.3773,15800.0
2008-02-12 10:40:00,23.82,24.0,23.82,24.0,9800.0,14.3713,14.4799,14.3713,14.4799,9800.0
2008-02-12 10:50:00,24.0,24.1,23.99,24.05,10900.0,14.4799,14.5402,14.4738,14.51,10900.0
2008-02-12 11:00:00,24.07,24.08,24.01,24.01,9000.0,14.5221,14.5281,14.4859,14.4859,9000.0
2008-02-12 11:10:00,24.04,24.08,23.98,24.03,18300.0,14.504,14.5281,14.4678,14.498,18300.0
2008-02-12 11:20:00,24.05,24.05,23.87,23.89,13600.0,14.51,14.51,14.4014,14.4135,13600.0
2008-02-12 11:30:00,23.88,23.96,23.88,23.89,12600.0,14.4075,14.4557,14.4075,14.4135,12600.0
2008-02-12 11:40:00,23.9,23.9,23.84,23.89,9800.0,14.4195,14.4195,14.3833,14.4135,9800.0
2008-02-12 11:50:00,23.87,23.89,23.84,23.84,5400.0,14.4014,14.4135,14.3833,14.3833,5400.0
2008-02-12 12:00:00,23.88,23.9,23.83,23.85,6400.0,14.4075,14.4195,14.3773,14.3894,6400.0
2008-02-12 12:10:00,23.85,23.88,23.81,23.82,7800.0,14.3894,14.4075,14.3652,14.3713,7800.0
2008-02-12 12:20:00,23.84,23.84,23.79,23.79,6500.0,14.3833,14.3833,14.3532,14.3532,6500.0
2008-02-12 12:30:00,23.79,23.81,23.74,23.74,9400.0,14.3532,14.3652,14.323,14.323,9400.0
2008-02-12 12:40:00,23.74,23.76,23.7,23.72,7500.0,14.323,14.3351,14.2989,14.3109,7500.0
2008-02-12 12:50:00,23.72,23.77,23.71,23.74,11100.0,14.3109,14.3411,14.3049,14.323,11100.0
2008-02-12 13:00:00,23.76,23.83,23.72,23.79,34800.0,14.3351,14.3773,14.3109,14.3532,34800.0
2008-02-12 13:10:00,23.78,23.81,23.74,23.79,14200.0,14.3471,14.3652,14.323,14.3532,14200.0
2008-02-12 13:20:00,23.77,23.83,23.76,23.83,14800.0,14.3411,14.3773,14.3351,14.3773,14800.0
2008-02-12 13:30:00,23.83,23.84,23.75,23.79,22200.0,14.3773,14.3833,14.329,14.3532,22200.0
2008-02-12 13:40:00,23.8,23.84,23.76,23.84,13200.0,14.3592,14.3833,14.3351,14.3833,13200.0
2008-02-12 13:50:00,23.85,23.92,23.83,23.91,19200.0,14.3894,14.4316,14.3773,14.4256,19200.0
2008-02-12 14:00:00,23.91,23.91,23.82,23.86,11500.0,14.4256,14.4256,14.3713,14.3954,11500.0
2008-02-12 14:10:00,23.86,23.92,23.81,23.81,17400.0,14.3954,14.4316,14.3652,14.3652,17400.0
2008-02-12 14:20:00,23.81,23.85,23.78,23.84,14800.0,14.3652,14.3894,14.3471,14.3833,14800.0
2008-02-12 14:30:00,23.84,23.84,23.76,23.76,17300.0,14.3833,14.3833,14.3351,14.3351,17300.0
2008-02-12 14:40:00,23.79,23.92,23.77,23.92,23200.0,14.3532,14.4316,14.3411,14.4316,23200.0
2008-02-12 14:50:00,23.95,23.95,23.85,23.92,10600.0,14.4497,14.4497,14.3894,14.4316,10600.0
2008-02-12 15:00:00,23.91,23.92,23.76,23.77,23900.0,14.4256,14.4316,14.3351,14.3411,23900.0
2008-02-12 15:10:00,23.77,23.84,23.76,23.8,13700.0,14.3411,14.3833,14.3351,14.3592,13700.0
2008-02-12 15:20:00,23.8,23.81,23.57,23.59,35500.0,14.3592,14.3652,14.2204,14.2325,35500.0
2008-02-12 15:30:00,23.6,23.61,23.54,23.56,35900.0,14.2385,14.2446,14.2023,14.2144,35900.0
2008-02-12 15:40:00,23.54,23.65,23.54,23.65,36900.0,14.2023,14.2687,14.2023,14.2687,36900.0
2008-02-12 15:50:00,23.64,23.67,23.56,23.65,28500.0,14.2627,14.2808,14.2144,14.2687,28500.0
2008-02-13 09:30:00,23.95,23.99,23.81,23.86,10200.0,14.4497,14.4738,14.3652,14.3954,10200.0
2008-02-13 09:40:00,23.92,24.01,23.84,23.96,8100.0,14.4316,14.4859,14.3833,14.4557,8100.0
2008-02-13 09:50:00,23.97,23.97,23.76,23.76,14500.0,14.4618,14.4618,14.3351,14.3351,14500.0
2008-02-13 10:00:00,23.76,23.89,23.75,23.89,8400.0,14.3351,14.4135,14.329,14.4135,8400.0
2008-02-13 10:10:00,23.9,23.96,23.88,23.9,10300.0,14.4195,14.4557,14.4075,14.4195,10300.0
2008-02-13 10:20:00,23.91,23.91,23.76,23.79,11500.0,14.4256,14.4256,14.3351,14.3532,11500.0
2008-02-13 10:30:00,23.79,23.79,23.74,23.78,6000.0,14.3532,14.3532,14.323,14.3471,6000.0
2008-02-13 10:40:00,23.78,23.79,23.73,23.73,5900.0,14.3471,14.3532,14.317,14.317,5900.0
2008-02-13 10:50:00,23.73,23.81,23.73,23.78,6900.0,14.317,14.3652,14.317,14.3471,6900.0
2008-02-13 11:00:00,23.77,23.83,23.75,23.81,15700.0,14.3411,14.3773,14.329,14.3652,15700.0
2008-02-13 11:10:00,23.83,23.85,23.76,23.76,9600.0,14.3773,14.3894,14.3351,14.3351,9600.0
2008-02-13 11:20:00,23.78,23.88,23.75,23.88,5700.0,14.3471,14.4075,14.329,14.4075,5700.0
2008-02-13 11:30:00,23.86,23.88,23.76,23.78,7800.0,14.3954,14.4075,14.3351,14.3471,7800.0
2008-02-13 11:40:00,23.78,23.84,23.78,23.81,6500.0,14.3471,14.3833,14.3471,14.3652,6500.0
2008-02-13 11:50:00,23.82,23.83,23.77,23.82,10800.0,14.3713,14.3773,14.3411,14.3713,10800.0
2008-02-13 12:00:00,23.82,23.89,23.79,23.86,13100.0,14.3713,14.4135,14.3532,14.3954,13100.0
2008-02-13 12:10:00,23.87,23.9,23.83,23.83,6800.0,14.4014,14.4195,14.3773,14.3773,6800.0
2008-02-13 12:20:00,23.85,23.85,23.75,23.77,8200.0,14.3894,14.3894,14.329,14.3411,8200.0
2008-02-13 12:30:00,23.78,23.8,23.75,23.79,4200.0,14.3471,14.3592,14.329,14.3532,4200.0
2008-02-13 12:40:00,23.78,23.78,23.75,23.78,6600.0,14.3471,14.3471,14.329,14.3471,6600.0
2008-02-13 12:50:00,23.77,23.8,23.77,23.79,7900.0,14.3411,14.3592,14.3411,14.3532,7900.0
2008-02-13 13:00:00,23.79,23.84,23.78,23.84,9700.0,14.3532,14.3833,14.3471,14.3833,9700.0
2008-02-13 13:10:00,23.83,23.83,23.79,23.82,14700.0,14.3773,14.3773,14.3532,14.3713,14700.0
2008-02-13 13:20:00,23.82,23.87,23.77,23.78,11800.0,14.3713,14.4014,14.3411,14.3471,11800.0
2008-02-13 13:30:00,23.79,23.82,23.78,23.82,4400.0,14.3532,14.3713,14.3471,14.3713,4400.0
2008-02-13 13:40:00,23.8,23.8,23.74,23.74,21000.0,14.3592,14.3592,14.323,14.323,21000.0
2008-02-13 13:50:00,23.75,23.77,23.68,23.71,6300.0,14.329,14.3411,14.2868,14.3049,6300.0
2008-02-13 14:00:00,23.72,23.72,23.65,23.67,22800.0,14.3109,14.3109,14.2687,14.2808,22800.0
2008-02-13 14:10:00,23.66,23.66,23.57,23.63,14700.0,14.2747,14.2747,14.2204,14.2566,14700.0
2008-02-13 14:20:00,23.64,23.64,23.56,23.59,18100.0,14.2627,14.2627,14.2144,14.2325,18100.0
2008-02-13 14:30:00,23.61,23.62,23.58,23.61,15100.0,14.2446,14.2506,14.2265,14.2446,15100.0
2008-02-13 14:40:00,23.61,23.61,23.55,23.56,11100.0,14.2446,14.2446,14.2084,14.2144,11100.0
2008-02-13 14:50:00,23.55,23.61,23.55,23.6,10300.0,14.2084,14.2446,14.2084,14.2385,10300.0
2008-02-13 15:00:00,23.6,23.62,23.54,23.55,17700.0,14.2385,14.2506,14.2023,14.2084,17700.0
2008-02-13 15:10:00,23.55,23.58,23.52,23.56,15800.0,14.2084,14.2265,14.1903,14.2144,15800.0
2008-02-13 15:20:00,23.55,23.6,23.55,23.59,15300.0,14.2084,14.2385,14.2084,14.2325,15300.0
2008-02-13 15:30:00,23.59,23.66,23.58,23.65,28500.0,14.2325,14.2747,14.2265,14.2687,28500.0
2008-02-13 15:40:00,23.66,23.72,23.65,23.7,16600.0,14.2747,14.3109,14.2687,14.2989,16600.0
2008-02-13 15:50:00,23.72,23.72,23.62,23.68,22700.0,14.3109,14.3109,14.2506,14.2868,22700.0
2008-02-14 09:30:00,23.8,23.8,23.6,23.67,4400.0,14.3592,14.3592,14.2385,14.2808,4400.0
2008-02-14 09:40:00,23.6,23.6,23.46,23.53,10700.0,14.2385,14.2385,14.1541,14.1963,10700.0
2008-02-14 09:50:00,23.5,23.52,23.39,23.43,12100.0,14.1782,14.1903,14.1118,14.136,12100.0
2008-02-14 10:00:00,23.42,23.5,23.42,23.46,8600.0,14.1299,14.1782,14.1299,14.1541,8600.0
2008-02-14 10:10:00,23.46,23.65,23.45,23.65,15200.0,14.1541,14.2687,14.148,14.2687,15200.0
2008-02-14 10:20:00,23.66,23.8,23.66,23.71,11000.0,14.2747,14.3592,14.2747,14.3049,11000.0
2008-02-14 10:30:00,23.71,23.74,23.66,23.71,13200.0,14.3049,14.323,14.2747,14.3049,13200.0
2008-02-14 10:40:00,23.7,23.76,23.64,23.69,7900.0,14.2989,14.3351,14.2627,14.2928,7900.0
2008-02-14 10:50:00,23.68,23.7,23.63,23.64,5400.0,14.2868,14.2989,14.2566,14.2627,5400.0
2008-02-14 11:00:00,23.64,23.65,23.6,23.6,7900.0,14.2627,14.2687,14.2385,14.2385,7900.0
2008-02-14 11:10:00,23.6,23.6,23.48,23.49,16800.0,14.2385,14.2385,14.1661,14.1722,16800.0
2008-02-14 11:20:00,23.49,23.5,23.44,23.5,7700.0,14.1722,14.1782,14.142,14.1782,7700.0
2008-02-14 11:30:00,23.49,23.49,23.31,23.35,23400.0,14.1722,14.1722,14.0636,14.0877,23400.0
2008-02-14 11:40:00,23.35,23.37,23.32,23.32,7700.0,14.0877,14.0998,14.0696,14.0696,7700.0
2008-02-14 11:50:00,23.33,23.43,23.33,23.41,6000.0,14.0756,14.136,14.0756,14.1239,6000.0
2008-02-14 12:00:00,23.42,23.42,23.37,23.41,7400.0,14.1299,14.1299,14.0998,14.1239,7400.0
2008-02-14 12:10:00,23.43,23.51,23.39,23.5,6000.0,14.136,14.1842,14.1118,14.1782,6000.0
2008-02-14 12:20:00,23.5,23.56,23.48,23.55,4000.0,14.1782,14.2144,14.1661,14.2084,4000.0
2008-02-14 12:30:00,23.57,23.57,23.53,23.55,7000.0,14.2204,14.2204,14.1963,14.2084,7000.0
2008-02-14 12:40:00,23.54,23.54,23.49,23.49,6700.0,14.2023,14.2023,14.1722,14.1722,6700.0
2008-02-14 12:50:00,23.49,23.57,23.47,23.49,5800.0,14.1722,14.2204,14.1601,14.1722,5800.0
2008-02-14 13:00:00,23.48,23.51,23.44,23.45,6200.0,14.1661,14.1842,14.142,14.148,6200.0
2008-02-14 13:10:00,23.45,23.48,23.44,23.48,5600.0,14.148,14.1661,14.142,14.1661,5600.0
2008-02-14 13:20:00,23.5,23.52,23.46,23.48,28400.0,14.1782,14.1903,14.1541,14.1661,28400.0
2008-02-14 13:30:00,23.48,23.52,23.48,23.51,4000.0,14.1661,14.1903,14.1661,14.1842,4000.0
2008-02-14 13:40:00,23.5,23.51,23.46,23.51,5800.0,14.1782,14.1842,14.1541,14.1842,5800.0
2008-02-14 13:50:00,23.49,23.54,23.48,23.54,5000.0,14.1722,14.2023,14.1661,14.2023,5000.0
2008-02-14 14:00:00,23.53,23.53,23.5,23.52,5800.0,14.1963,14.1963,14.1782,14.1903,5800.0
2008-02-14 14:10:00,23.53,23.53,23.47,23.53,5800.0,14.1963,14.1963,14.1601,14.1963,5800.0
2008-02-14 14:20:00,23.54,23.59,23.44,23.46,28700.0,14.2023,14.2325,14.142,14.1541,28700.0
2008-02-14 14:30:00,23.46,23.55,23.44,23.52,18200.0,14.1541,14.2084,14.142,14.1903,18200.0
2008-02-14 14:40:00,23.52,23.53,23.39,23.43,12400.0,14.1903,14.1963,14.1118,14.136,12400.0
2008-02-14 14:50:00,23.43,23.52,23.43,23.49,15000.0,14.136,14.1903,14.136,14.1722,15000.0
2008-02-14 15:00:00,23.49,23.53,23.47,23.5,16100.0,14.1722,14.1963,14.1601,14.1782,16100.0
2008-02-14 15:10:00,23.51,23.62,23.51,23.62,16600.0,14.1842,14.2506,14.1842,14.2506,16600.0
2008-02-14 15:20:00,23.64,23.64,23.58,23.59,23300.0,14.2627,14.2627,14.2265,14.2325,23300.0
2008-02-14 15:30:00,23.59,23.61,23.54,23.58,26900.0,14.2325,14.2446,14.2023,14.2265,26900.0
2008-02-14 15:40:00,23.58,23.58,23.5,23.51,20600.0,14.2265,14.2265,14.1782,14.1842,20600.0
2008-02-14 15:50:00,23.52,23.55,23.49,23.49,32500.0,14.1903,14.2084,14.1722,14.1722,32500.0
2008-02-15 09:30:00,23.43,23.54,23.29,23.45,21300.0,14.136,14.2023,14.0515,14.148,21300.0
2008-02-15 09:40:00,23.47,23.49,23.36,23.4,4500.0,14.1601,14.1722,14.0937,14.1179,4500.0
2008-02-15 09:50:00,23.43,23.43,23.22,23.36,17000.0,14.136,14.136,14.0093,14.0937,17000.0
2008-02-15 10:00:00,23.34,23.47,23.31,23.47,10900.0,14.0817,14.1601,14.0636,14.1601,10900.0
2008-02-15 10:10:00,23.48,23.59,23.48,23.52,17000.0,14.1661,14.2325,14.1661,14.1903,17000.0
2008-02-15 10:20:00,23.52,23.57,23.48,23.57,9900.0,14.1903,14.2204,14.1661,14.2204,9900.0
2008-02-15 10:30:00,23.57,23.62,23.53,23.54,14300.0,14.2204,14.2506,14.1963,14.2023,14300.0
2008-02-15 10:40:00,23.52,23.53,23.47,23.52,4400.0,14.1903,14.1963,14.1601,14.1903,4400.0
2008-02-15 10:50:00,23.55,23.55,23.48,23.51,6800.0,14.2084,14.2084,14.1661,14.1842,6800.0
2008-02-15 11:00:00,23.51,23.53,23.48,23.53,11000.0,14.1842,14.1963,14.1661,14.1963,11000.0
2008-02-15 11:10:00,23.52,23.62,23.52,23.54,10600.0,14.1903,14.2506,14.1903,14.2023,10600.0
2008-02-15 11:20:00,23.55,23.61,23.49,23.6,12000.0,14.2084,14.2446,14.1722,14.2385,12000.0
2008-02-15 11:30:00,23.61,23.64,23.49,23.52,16400.0,14.2446,14.2627,14.1722,14.1903,16400.0
2008-02-15 11:40:00,23.52,23.55,23.46,23.5,21500.0,14.1903,14.2084,14.1541,14.1782,21500.0
2008-02-15 11:50:00,23.51,23.58,23.5,23.56,5000.0,14.1842,14.2265,14.1782,14.2144,5000.0
2008-02-15 12:00:00,23.56,23.66,23.55,23.65,8000.0,14.2144,14.2747,14.2084,14.2687,8000.0
2008-02-15 12:10:00,23.67,23.67,23.62,23.63,5400.0,14.2808,14.2808,14.2506,14.2566,5400.0
2008-02-15 12:20:00,23.64,23.67,23.56,23.59,5700.0,14.2627,14.2808,14.2144,14.2325,5700.0
2008-02-15 12:30:00,23.6,23.62,23.55,23.6,6100.0,14.2385,14.2506,14.2084,14.2385,6100.0
2008-02-15 12:40:00,23.61,23.62,23.58,23.61,2300.0,14.2446,14.2506,14.2265,14.2446,2300.0
2008-02-15 12:50:00,23.64,23.65,23.61,23.62,4900.0,14.2627,14.2687,14.2446,14.2506,4900.0
2008-02-15 13:00:00,23.62,23.65,23.56,23.62,7300.0,14.2506,14.2687,14.2144,14.2506,7300.0
2008-02-15 13:10:00,23.62,23.69,23.59,23.68,7900.0,14.2506,14.2928,14.2325,14.2868,7900.0
2008-02-15 13:20:00,23.67,23.7,23.66,23.68,4600.0,14.2808,14.2989,14.2747,14.2868,4600.0
2008-02-15 13:30:00,23.66,23.7,23.66,23.68,4900.0,14.2747,14.2989,14.2747,14.2868,4900.0
2008-02-15 13:40:00,23.69,23.71,23.67,23.71,4000.0,14.2928,14.3049,14.2808,14.3049,4000.0
2008-02-15 13:50:00,23.69,23.76,23.69,23.74,5400.0,14.2928,14.3351,14.2928,14.323,5400.0
2008-02-15 14:00:00,23.74,23.76,23.72,23.73,5600.0,14.323,14.3351,14.3109,14.317,5600.0
2008-02-15 14:10:00,23.72,23.73,23.66,23.66,5400.0,14.3109,14.317,14.2747,14.2747,5400.0
2008-02-15 14:20:00,23.68,23.75,23.68,23.74,11200.0,14.2868,14.329,14.2868,14.323,11200.0
2008-02-15 14:30:00,23.76,23.8,23.74,23.77,8300.0,14.3351,14.3592,14.323,14.3411,8300.0
2008-02-15 14:40:00,23.77,23.8,23.75,23.79,10600.0,14.3411,14.3592,14.329,14.3532,10600.0
2008-02-15 14:50:00,23.79,23.83,23.78,23.8,6600.0,14.3532,14.3773,14.3471,14.3592,6600.0
2008-02-15 15:00:00,23.8,23.85,23.77,23.85,10200.0,14.3592,14.3894,14.3411,14.3894,10200.0
2008-02-15 15:10:00,23.86,23.88,23.82,23.84,9000.0,14.3954,14.4075,14.3713,14.3833,9000.0
2008-02-15 15:20:00,23.83,23.83,23.79,23.79,7000.0,14.3773,14.3773,14.3532,14.3532,7000.0
2008-02-15 15:30:00,23.8,23.87,23.8,23.87,12600.0,14.3592,14.4014,14.3592,14.4014,12600.0
2008-02-15 15:40:00,23.86,23.9,23.84,23.88,17200.0,14.3954,14.4195,14.3833,14.4075,17200.0
2008-02-15 15:50:00,23.88,23.9,23.87,23.9,22500.0,14.4075,14.4195,14.4014,14.4195,22500.0
2008-02-19 09:30:00,24.04,24.26,23.96,24.03,19900.0,14.504,14.6367,14.4557,14.498,19900.0
2008-02-19 09:40:00,23.99,24.1,23.87,24.08,14100.0,14.4738,14.5402,14.4014,14.5281,14100.0
2008-02-19 09:50:00,24.09,24.09,23.81,23.81,9900.0,14.5342,14.5342,14.3652,14.3652,9900.0
2008-02-19 10:00:00,23.83,23.9,23.81,23.85,19500.0,14.3773,14.4195,14.3652,14.3894,19500.0
2008-02-19 10:10:00,23.84,23.86,23.79,23.86,5700.0,14.3833,14.3954,14.3532,14.3954,5700.0
2008-02-19 10:20:00,23.86,23.88,23.72,23.72,17900.0,14.3954,14.4075,14.3109,14.3109,17900.0
2008-02-19 10:30:00,23.74,23.78,23.66,23.73,17900.0,14.323,14.3471,14.2747,14.317,17900.0
2008-02-19 10:40:00,23.74,23.74,23.65,23.65,9500.0,14.323,14.323,14.2687,14.2687,9500.0
2008-02-19 10:50:00,23.66,23.71,23.62,23.67,13000.0,14.2747,14.3049,14.2506,14.2808,13000.0
2008-02-19 11:00:00,23.69,23.69,23.65,23.66,5100.0,14.2928,14.2928,14.2687,14.2747,5100.0
2008-02-19 11:10:00,23.64,23.64,23.58,23.58,11000.0,14.2627,14.2627,14.2265,14.2265,11000.0
2008-02-19 11:20:00,23.61,23.68,23.58,23.65,13400.0,14.2446,14.2868,14.2265,14.2687,13400.0
2008-02-19 11:30:00,23.65,23.75,23.63,23.68,15200.0,14.2687,14.329,14.2566,14.2868,15200.0
2008-02-19 11:40:00,23.69,23.72,23.68,23.71,15100.0,14.2928,14.3109,14.2868,14.3049,15100.0
2008-02-19 11:50:00,23.71,23.71,23.66,23.69,8700.0,14.3049,14.3049,14.2747,14.2928,8700.0
2008-02-19 12:00:00,23.7,23.72,23.68,23.7,6500.0,14.2989,14.3109,14.2868,14.2989,6500.0
2008-02-19 12:10:00,23.7,23.73,23.66,23.7,7700.0,14.2989,14.317,14.2747,14.2989,7700.0
2008-02-19 12:20:00,23.71,23.72,23.71,23.72,1700.0,14.3049,14.3109,14.3049,14.3109,1700.0
2008-02-19 12:30:00,23.71,23.73,23.66,23.66,7200.0,14.3049,14.317,14.2747,14.2747,7200.0
2008-02-19 12:40:00,23.66,23.68,23.65,23.67,5400.0,14.2747,14.2868,14.2687,14.2808,5400.0
2008-02-19 12:50:00,23.67,23.7,23.65,23.66,4000.0,14.2808,14.2989,14.2687,14.2747,4000.0
2008-02-19 13:00:00,23.67,23.75,23.67,23.74,3700.0,14.2808,14.329,14.2808,14.323,3700.0
2008-02-19 13:10:00,23.74,23.81,23.71,23.78,9000.0,14.323,14.3652,14.3049,14.3471,9000.0
2008-02-19 13:20:00,23.77,23.81,23.77,23.79,5500.0,14.3411,14.3652,14.3411,14.3532,5500.0
2008-02-19 13:30:00,23.77,23.79,23.76,23.78,3100.0,14.3411,14.3532,14.3351,14.3471,3100.0
2008-02-19 13:40:00,23.79,23.8,23.75,23.75,4700.0,14.3532,14.3592,14.329,14.329,4700.0
2008-02-19 13:50:00,23.76,23.76,23.71,23.71,11300.0,14.3351,14.3351,14.3049,14.3049,11300.0
2008-02-19 14:00:00,23.72,23.72,23.7,23.72,6100.0,14.3109,14.3109,14.2989,14.3109,6100.0
2008-02-19 14:10:00,23.72,23.77,23.71,23.77,9600.0,14.3109,14.3411,14.3049,14.3411,9600.0
2008-02-19 14:20:00,23.79,23.83,23.75,23.78,7200.0,14.3532,14.3773,14.329,14.3471,7200.0
2008-02-19 14:30:00,23.74,23.76,23.68,23.7,10900.0,14.323,14.3351,14.2868,14.2989,10900.0
2008-02-19 14:40:00,23.7,23.7,23.6,23.62,12800.0,14.2989,14.2989,14.2385,14.2506,12800.0
2008-02-19 14:50:00,23.63,23.63,23.56,23.56,6800.0,14.2566,14.2566,14.2144,14.2144,6800.0
2008-02-19 15:00:00,23.54,23.58,23.51,23.58,9400.0,14.2023,14.2265,14.1842,14.2265,9400.0
2008-02-19 15:10:00,23.58,23.65,23.58,23.65,15600.0,14.2265,14.2687,14.2265,14.2687,15600.0
2008-02-19 15:20:00,23.65,23.71,23.62,23.64,20500.0,14.2687,14.3049,14.2506,14.2627,20500.0
2008-02-19 15:30:00,23.63,23.72,23.62,23.68,13900.0,14.2566,14.3109,14.2506,14.2868,13900.0
2008-02-19 15:40:00,23.68,23.76,23.66,23.67,37500.0,14.2868,14.3351,14.2747,14.2808,37500.0
2008-02-19 15:50:00,23.68,23.72,23.63,23.65,27500.0,14.2868,14.3109,14.2566,14.2687,27500.0
2008-02-20 09:30:00,23.57,23.73,23.52,23.71,6200.0,14.2204,14.317,14.1903,14.3049,6200.0
2008-02-20 09:40:00,23.71,23.78,23.65,23.68,6100.0,14.3049,14.3471,14.2687,14.2868,6100.0
2008-02-20 09:50:00,23.7,23.74,23.61,23.69,9500.0,14.2989,14.323,14.2446,14.2928,9500.0
2008-02-20 10:00:00,23.68,23.69,23.58,23.63,8400.0,14.2868,14.2928,14.2265,14.2566,8400.0
2008-02-20 10:10:00,23.63,23.72,23.59,23.72,15900.0,14.2566,14.3109,14.2325,14.3109,15900.0
2008-02-20 10:20:00,23.73,23.76,23.67,23.76,31700.0,14.317,14.3351,14.2808,14.3351,31700.0
2008-02-20 10:30:00,23.75,23.82,23.73,23.82,6100.0,14.329,14.3713,14.317,14.3713,6100.0
2008-02-20 10:40:00,23.81,23.83,23.75,23.79,6200.0,14.3652,14.3773,14.329,14.3532,6200.0
2008-02-20 10:50:00,23.79,23.83,23.75,23.77,6200.0,14.3532,14.3773,14.329,14.3411,6200.0
2008-02-20 11:00:00,23.8,23.82,23.77,23.77,5400.0,14.3592,14.3713,14.3411,14.3411,5400.0
2008-02-20 11:10:00,23.78,23.84,23.76,23.82,6200.0,14.3471,14.3833,14.3351,14.3713,6200.0
2008-02-20 11:20:00,23.84,23.87,23.81,23.85,9600.0,14.3833,14.4014,14.3652,14.3894,9600.0
2008-02-20 11:30:00,23.81,23.83,23.76,23.8,6400.0,14.3652,14.3773,14.3351,14.3592,6400.0
2008-02-20 11:40:00,23.79,23.82,23.74,23.8,8700.0,14.3532,14.3713,14.323,14.3592,8700.0
2008-02-20 11:50:00,23.81,23.83,23.74,23.81,7700.0,14.3652,14.3773,14.323,14.3652,7700.0
2008-02-20 12:00:00,23.8,23.9,23.73,23.88,10200.0,14.3592,14.4195,14.317,14.4075,10200.0
2008-02-20 12:10:00,23.89,23.97,23.89,23.91,10100.0,14.4135,14.4618,14.4135,14.4256,10100.0
2008-02-20 12:20:00,23.94,24.02,23.94,23.95,5500.0,14.4437,14.4919,14.4437,14.4497,5500.0
2008-02-20 12:30:00,23.97,23.99,23.97,23.98,3400.0,14.4618,14.4738,14.4618,14.4678,3400.0
2008-02-20 12:40:00,24.01,24.01,23.95,23.97,3600.0,14.4859,14.4859,14.4497,14.4618,3600.0
2008-02-20 12:50:00,23.95,24.0,23.9,23.9,11600.0,14.4497,14.4799,14.4195,14.4195,11600.0
2008-02-20 13:00:00,23.91,24.01,23.88,23.99,22900.0,14.4256,14.4859,14.4075,14.4738,22900.0
2008-02-20 13:10:00,23.98,24.01,23.93,23.93,14400.0,14.4678,14.4859,14.4376,14.4376,14400.0
2008-02-20 13:20:00,23.92,23.97,23.91,23.95,23600.0,14.4316,14.4618,14.4256,14.4497,23600.0
2008-02-20 13:30:00,23.93,24.03,23.91,24.0,10800.0,14.4376,14.498,14.4256,14.4799,10800.0
2008-02-20 13:40:00,24.01,24.09,24.01,24.04,7800.0,14.4859,14.5342,14.4859,14.504,7800.0
2008-02-20 13:50:00,24.04,24.09,24.02,24.02,5800.0,14.504,14.5342,14.4919,14.4919,5800.0
2008-02-20 14:00:00,24.03,24.09,23.94,24.01,16700.0,14.498,14.5342,14.4437,14.4859,16700.0
2008-02-20 14:10:00,23.97,23.98,23.86,23.9,11200.0,14.4618,14.4678,14.3954,14.4195,11200.0
2008-02-20 14:20:00,23.91,23.92,23.68,23.86,30000.0,14.4256,14.4316,14.2868,14.3954,30000.0
2008-02-20 14:30:00,23.86,23.92,23.82,23.86,8300.0,14.3954,14.4316,14.3713,14.3954,8300.0
2008-02-20 14:40:00,23.85,23.96,23.85,23.96,8600.0,14.3894,14.4557,14.3894,14.4557,8600.0
2008-02-20 14:50:00,24.0,24.02,23.97,23.99,6900.0,14.4799,14.4919,14.4618,14.4738,6900.0
2008-02-20 15:00:00,23.99,24.01,23.95,23.98,5800.0,14.4738,14.4859,14.4497,14.4678,5800.0
2008-02-20 15:10:00,23.99,24.04,23.97,23.98,11600.0,14.4738,14.504,14.4618,14.4678,11600.0
2008-02-20 15:20:00,23.98,24.01,23.96,23.98,11700.0,14.4678,14.4859,14.4557,14.4678,11700.0
2008-02-20 15:30:00,23.97,24.02,23.95,24.02,16300.0,14.4618,14.4919,14.4497,14.4919,16300.0
2008-02-20 15:40:00,24.01,24.04,23.96,23.98,13200.0,14.4859,14.504,14.4557,14.4678,13200.0
2008-02-20 15:50:00,23.99,24.01,23.97,24.0,22500.0,14.4738,14.4859,14.4618,14.4799,22500.0
2008-02-21 09:30:00,24.13,24.13,23.99,24.1,6500.0,14.5583,14.5583,14.4738,14.5402,6500.0
2008-02-21 09:40:00,24.09,24.1,23.92,24.02,9600.0,14.5342,14.5402,14.4316,14.4919,9600.0
2008-02-21 09:50:00,24.05,24.05,23.93,23.97,4500.0,14.51,14.51,14.4376,14.4618,4500.0
2008-02-21 10:00:00,24.0,24.0,23.89,23.93,10500.0,14.4799,14.4799,14.4135,14.4376,10500.0
2008-02-21 10:10:00,23.96,24.0,23.95,23.99,4600.0,14.4557,14.4799,14.4497,14.4738,4600.0
2008-02-21 10:20:00,23.99,24.01,23.9,23.96,11700.0,14.4738,14.4859,14.4195,14.4557,11700.0
2008-02-21 10:30:00,23.94,23.95,23.9,23.92,12900.0,14.4437,14.4497,14.4195,14.4316,12900.0
2008-02-21 10:40:00,23.91,23.95,23.88,23.93,8900.0,14.4256,14.4497,14.4075,14.4376,8900.0
2008-02-21 10:50:00,23.96,23.97,23.9,23.9,10600.0,14.4557,14.4618,14.4195,14.4195,10600.0
2008-02-21 11:00:00,23.91,23.98,23.91,23.94,19100.0,14.4256,14.4678,14.4256,14.4437,19100.0
2008-02-21 11:10:00,23.94,23.95,23.87,23.9,6300.0,14.4437,14.4497,14.4014,14.4195,6300.0
2008-02-21 11:20:00,23.89,23.98,23.87,23.95,4800.0,14.4135,14.4678,14.4014,14.4497,4800.0
2008-02-21 11:30:00,23.94,24.0,23.94,23.99,10100.0,14.4437,14.4799,14.4437,14.4738,10100.0
2008-02-21 11:40:00,23.99,24.0,23.95,23.99,2300.0,14.4738,14.4799,14.4497,14.4738,2300.0
2008-02-21 11:50:00,24.0,24.0,23.98,23.99,5000.0,14.4799,14.4799,14.4678,14.4738,5000.0
2008-02-21 12:00:00,23.99,24.0,23.94,23.94,7500.0,14.4738,14.4799,14.4437,14.4437,7500.0
2008-02-21 12:10:00,23.91,23.94,23.89,23.9,6000.0,14.4256,14.4437,14.4135,14.4195,6000.0
2008-02-21 12:20:00,23.89,23.89,23.87,23.88,4600.0,14.4135,14.4135,14.4014,14.4075,4600.0
2008-02-21 12:30:00,23.88,23.89,23.84,23.88,6500.0,14.4075,14.4135,14.3833,14.4075,6500.0
2008-02-21 12:40:00,23.88,23.9,23.87,23.87,3900.0,14.4075,14.4195,14.4014,14.4014,3900.0
2008-02-21 12:50:00,23.82,23.88,23.82,23.88,2200.0,14.3713,14.4075,14.3713,14.4075,2200.0
2008-02-21 13:00:00,23.86,23.89,23.8,23.85,9100.0,14.3954,14.4135,14.3592,14.3894,9100.0
2008-02-21 13:10:00,23.85,23.85,23.78,23.79,4000.0,14.3894,14.3894,14.3471,14.3532,4000.0
2008-02-21 13:20:00,23.8,23.84,23.79,23.84,5100.0,14.3592,14.3833,14.3532,14.3833,5100.0
2008-02-21 13:30:00,23.84,23.84,23.76,23.77,7700.0,14.3833,14.3833,14.3351,14.3411,7700.0
2008-02-21 13:40:00,23.78,23.82,23.76,23.8,5900.0,14.3471,14.3713,14.3351,14.3592,5900.0
2008-02-21 13:50:00,23.8,23.87,23.8,23.87,5200.0,14.3592,14.4014,14.3592,14.4014,5200.0
2008-02-21 14:00:00,23.87,23.89,23.8,23.81,7800.0,14.4014,14.4135,14.3592,14.3652,7800.0
2008-02-21 14:10:00,23.8,23.83,23.78,23.83,8100.0,14.3592,14.3773,14.3471,14.3773,8100.0
2008-02-21 14:20:00,23.85,23.89,23.84,23.88,12500.0,14.3894,14.4135,14.3833,14.4075,12500.0
2008-02-21 14:30:00,23.87,23.88,23.84,23.86,4200.0,14.4014,14.4075,14.3833,14.3954,4200.0
2008-02-21 14:40:00,23.85,23.85,23.74,23.75,12000.0,14.3894,14.3894,14.323,14.329,12000.0
2008-02-21 14:50:00,23.75,23.76,23.73,23.75,7700.0,14.329,14.3351,14.317,14.329,7700.0
2008-02-21 15:00:00,23.73,23.73,23.64,23.67,12500.0,14.317,14.317,14.2627,14.2808,12500.0
2008-02-21 15:10:00,23.67,23.72,23.67,23.71,7500.0,14.2808,14.3109,14.2808,14.3049,7500.0
2008-02-21 15:20:00,23.72,23.78,23.69,23.76,12300.0,14.3109,14.3471,14.2928,14.3351,12300.0
2008-02-21 15:30:00,23.74,23.77,23.65,23.66,16100.0,14.323,14.3411,14.2687,14.2747,16100.0
2008-02-21 15:40:00,23.66,23.75,23.64,23.74,17000.0,14.2747,14.329,14.2627,14.323,17000.0
2008-02-21 15:50:00,23.75,23.79,23.71,23.74,40100.0,14.329,14.3532,14.3049,14.323,40100.0
2008-02-22 09:30:00,23.77,23.87,23.61,23.61,14500.0,14.3411,14.4014,14.2446,14.2446,14500.0
2008-02-22 09:40:00,23.63,23.67,23.57,23.61,4000.0,14.2566,14.2808,14.2204,14.2446,4000.0
2008-02-22 09:50:00,23.62,23.64,23.56,23.63,3800.0,14.2506,14.2627,14.2144,14.2566,3800.0
2008-02-22 10:00:00,23.63,23.68,23.55,23.66,12200.0,14.2566,14.2868,14.2084,14.2747,12200.0
2008-02-22 10:10:00,23.66,23.67,23.61,23.66,16200.0,14.2747,14.2808,14.2446,14.2747,16200.0
2008-02-22 10:20:00,23.65,23.74,23.61,23.7,14700.0,14.2687,14.323,14.2446,14.2989,14700.0
2008-02-22 10:30:00,23.7,23.71,23.54,23.54,26200.0,14.2989,14.3049,14.2023,14.2023,26200.0
2008-02-22 10:40:00,23.54,23.66,23.53,23.63,19800.0,14.2023,14.2747,14.1963,14.2566,19800.0
2008-02-22 10:50:00,23.63,23.7,23.62,23.67,9500.0,14.2566,14.2989,14.2506,14.2808,9500.0
2008-02-22 11:00:00,23.66,23.71,23.64,23.69,6800.0,14.2747,14.3049,14.2627,14.2928,6800.0
2008-02-22 11:10:00,23.68,23.74,23.68,23.73,6600.0,14.2868,14.323,14.2868,14.317,6600.0
2008-02-22 11:20:00,23.7,23.74,23.7,23.71,3000.0,14.2989,14.323,14.2989,14.3049,3000.0
2008-02-22 11:30:00,23.7,23.75,23.69,23.73,6500.0,14.2989,14.329,14.2928,14.317,6500.0
2008-02-22 11:40:00,23.72,23.73,23.63,23.63,4600.0,14.3109,14.317,14.2566,14.2566,4600.0
2008-02-22 11:50:00,23.64,23.69,23.64,23.68,3100.0,14.2627,14.2928,14.2627,14.2868,3100.0
2008-02-22 12:00:00,23.68,23.68,23.59,23.59,5400.0,14.2868,14.2868,14.2325,14.2325,5400.0
2008-02-22 12:10:00,23.59,23.6,23.53,23.56,6100.0,14.2325,14.2385,14.1963,14.2144,6100.0
2008-02-22 12:20:00,23.56,23.58,23.55,23.57,6400.0,14.2144,14.2265,14.2084,14.2204,6400.0
2008-02-22 12:30:00,23.58,23.61,23.54,23.58,9200.0,14.2265,14.2446,14.2023,14.2265,9200.0
2008-02-22 12:40:00,23.56,23.63,23.55,23.6,12200.0,14.2144,14.2566,14.2084,14.2385,12200.0
2008-02-22 12:50:00,23.6,23.67,23.56,23.64,10700.0,14.2385,14.2808,14.2144,14.2627,10700.0
2008-02-22 13:00:00,23.64,23.65,23.59,23.61,7400.0,14.2627,14.2687,14.2325,14.2446,7400.0
2008-02-22 13:10:00,23.6,23.69,23.6,23.67,8000.0,14.2385,14.2928,14.2385,14.2808,8000.0
2008-02-22 13:20:00,23.68,23.69,23.61,23.61,18700.0,14.2868,14.2928,14.2446,14.2446,18700.0
2008-02-22 13:30:00,23.6,23.68,23.58,23.64,18100.0,14.2385,14.2868,14.2265,14.2627,18100.0
2008-02-22 13:40:00,23.65,23.66,23.6,23.66,5700.0,14.2687,14.2747,14.2385,14.2747,5700.0
2008-02-22 13:50:00,23.66,23.68,23.63,23.64,10700.0,14.2747,14.2868,14.2566,14.2627,10700.0
2008-02-22 14:00:00,23.63,23.64,23.59,23.61,14200.0,14.2566,14.2627,14.2325,14.2446,14200.0
2008-02-22 14:10:00,23.61,23.63,23.57,23.62,11100.0,14.2446,14.2566,14.2204,14.2506,11100.0
2008-02-22 14:20:00,23.64,23.66,23.61,23.64,13800.0,14.2627,14.2747,14.2446,14.2627,13800.0
2008-02-22 14:30:00,23.64,23.64,23.58,23.6,10700.0,14.2627,14.2627,14.2265,14.2385,10700.0
2008-02-22 14:40:00,23.59,23.64,23.52,23.54,16200.0,14.2325,14.2627,14.1903,14.2023,16200.0
2008-02-22 14:50:00,23.55,23.59,23.53,23.53,11200.0,14.2084,14.2325,14.1963,14.1963,11200.0
2008-02-22 15:00:00,23.53,23.54,23.51,23.52,7600.0,14.1963,14.2023,14.1842,14.1903,7600.0
2008-02-22 15:10:00,23.52,23.52,23.41,23.47,12500.0,14.1903,14.1903,14.1239,14.1601,12500.0
2008-02-22 15:20:00,23.47,23.58,23.45,23.58,8800.0,14.1601,14.2265,14.148,14.2265,8800.0
2008-02-22 15:30:00,23.57,23.82,23.55,23.79,32700.0,14.2204,14.3713,14.2084,14.3532,32700.0
2008-02-22 15:40:00,23.79,23.89,23.75,23.89,18400.0,14.3532,14.4135,14.329,14.4135,18400.0
2008-02-22 15:50:00,23.9,24.03,23.81,24.03,29900.0,14.4195,14.498,14.3652,14.498,29900.0
2008-02-25 09:30:00,24.11,24.11,23.73,23.83,23500.0,14.5462,14.5462,14.317,14.3773,23500.0
2008-02-25 09:40:00,23.86,23.86,23.59,23.59,13700.0,14.3954,14.3954,14.2325,14.2325,13700.0
2008-02-25 09:50:00,23.61,23.76,23.51,23.71,19300.0,14.2446,14.3351,14.1842,14.3049,19300.0
2008-02-25 10:00:00,23.7,23.86,23.66,23.78,17300.0,14.2989,14.3954,14.2747,14.3471,17300.0
2008-02-25 10:10:00,23.84,23.93,23.83,23.85,16400.0,14.3833,14.4376,14.3773,14.3894,16400.0
2008-02-25 10:20:00,23.82,23.92,23.78,23.92,13800.0,14.3713,14.4316,14.3471,14.4316,13800.0
2008-02-25 10:30:00,23.93,23.96,23.81,23.84,10500.0,14.4376,14.4557,14.3652,14.3833,10500.0
2008-02-25 10:40:00,23.83,23.92,23.78,23.92,4700.0,14.3773,14.4316,14.3471,14.4316,4700.0
2008-02-25 10:50:00,23.9,23.98,23.9,23.96,11700.0,14.4195,14.4678,14.4195,14.4557,11700.0
2008-02-25 11:00:00,23.96,23.96,23.91,23.92,11200.0,14.4557,14.4557,14.4256,14.4316,11200.0
2008-02-25 11:10:00,23.92,23.97,23.92,23.94,11000.0,14.4316,14.4618,14.4316,14.4437,11000.0
2008-02-25 11:20:00,23.91,23.96,23.88,23.9,21300.0,14.4256,14.4557,14.4075,14.4195,21300.0
2008-02-25 11:30:00,23.92,23.93,23.78,23.78,10000.0,14.4316,14.4376,14.3471,14.3471,10000.0
2008-02-25 11:40:00,23.77,23.83,23.75,23.83,8600.0,14.3411,14.3773,14.329,14.3773,8600.0
2008-02-25 11:50:00,23.83,23.85,23.73,23.74,10200.0,14.3773,14.3894,14.317,14.323,10200.0
2008-02-25 12:00:00,23.74,23.77,23.72,23.75,7400.0,14.323,14.3411,14.3109,14.329,7400.0
2008-02-25 12:10:00,23.73,23.8,23.69,23.7,9700.0,14.317,14.3592,14.2928,14.2989,9700.0
2008-02-25 12:20:00,23.7,23.72,23.69,23.71,9000.0,14.2989,14.3109,14.2928,14.3049,9000.0
2008-02-25 12:30:00,23.72,23.81,23.71,23.79,8200.0,14.3109,14.3652,14.3049,14.3532,8200.0
2008-02-25 12:40:00,23.79,23.86,23.77,23.86,6600.0,14.3532,14.3954,14.3411,14.3954,6600.0
2008-02-25 12:50:00,23.85,23.86,23.81,23.83,10300.0,14.3894,14.3954,14.3652,14.3773,10300.0
2008-02-25 13:00:00,23.85,23.9,23.81,23.9,8700.0,14.3894,14.4195,14.3652,14.4195,8700.0
2008-02-25 13:10:00,23.91,23.92,23.85,23.86,10000.0,14.4256,14.4316,14.3894,14.3954,10000.0
2008-02-25 13:20:00,23.86,23.88,23.77,23.78,12800.0,14.3954,14.4075,14.3411,14.3471,12800.0
2008-02-25 13:30:00,23.79,23.81,23.74,23.74,11300.0,14.3532,14.3652,14.323,14.323,11300.0
2008-02-25 13:40:00,23.75,23.85,23.75,23.83,9900.0,14.329,14.3894,14.329,14.3773,9900.0
2008-02-25 13:50:00,23.82,23.89,23.81,23.89,8900.0,14.3713,14.4135,14.3652,14.4135,8900.0
2008-02-25 14:00:00,23.87,23.88,23.8,23.87,13500.0,14.4014,14.4075,14.3592,14.4014,13500.0
2008-02-25 14:10:00,23.87,23.96,23.83,23.89,16400.0,14.4014,14.4557,14.3773,14.4135,16400.0
2008-02-25 14:20:00,23.9,24.1,23.87,24.09,33600.0,14.4195,14.5402,14.4014,14.5342,33600.0
2008-02-25 14:30:00,24.09,24.14,24.04,24.11,24900.0,14.5342,14.5643,14.504,14.5462,24900.0
2008-02-25 14:40:00,24.11,24.12,23.96,24.02,15600.0,14.5462,14.5523,14.4557,14.4919,15600.0
2008-02-25 14:50:00,24.01,24.12,24.01,24.04,12800.0,14.4859,14.5523,14.4859,14.504,12800.0
2008-02-25 15:00:00,24.06,24.13,24.06,24.08,11600.0,14.5161,14.5583,14.5161,14.5281,11600.0
2008-02-25 15:10:00,24.08,24.14,24.02,24.13,19000.0,14.5281,14.5643,14.4919,14.5583,19000.0
2008-02-25 15:20:00,24.12,24.25,24.1,24.23,16300.0,14.5523,14.6307,14.5402,14.6186,16300.0
2008-02-25 15:30:00,24.21,24.33,24.15,24.32,23500.0,14.6066,14.679,14.5704,14.6729,23500.0
2008-02-25 15:40:00,24.33,24.5,24.29,24.31,56300.0,14.679,14.7815,14.6548,14.6669,56300.0
2008-02-25 15:50:00,24.31,24.31,24.25,24.27,18800.0,14.6669,14.6669,14.6307,14.6428,18800.0
2008-02-26 09:30:00,24.12,24.24,24.1,24.24,13600.0,14.5523,14.6247,14.5402,14.6247,13600.0
2008-02-26 09:40:00,24.24,24.34,24.23,24.23,16400.0,14.6247,14.685,14.6186,14.6186,16400.0
2008-02-26 09:50:00,24.2,24.24,24.16,24.17,8300.0,14.6005,14.6247,14.5764,14.5824,8300.0
2008-02-26 10:00:00,24.2,24.2,24.05,24.15,12900.0,14.6005,14.6005,14.51,14.5704,12900.0
2008-02-26 10:10:00,24.18,24.18,24.09,24.09,9400.0,14.5885,14.5885,14.5342,14.5342,9400.0
2008-02-26 10:20:00,24.08,24.11,24.04,24.05,10300.0,14.5281,14.5462,14.504,14.51,10300.0
2008-02-26 10:30:00,24.04,24.05,23.98,23.99,20100.0,14.504,14.51,14.4678,14.4738,20100.0
2008-02-26 10:40:00,23.99,24.05,23.95,24.05,19600.0,14.4738,14.51,14.4497,14.51,19600.0
2008-02-26 10:50:00,24.04,24.11,24.03,24.04,8100.0,14.504,14.5462,14.498,14.504,8100.0
2008-02-26 11:00:00,24.0,24.09,23.98,23.99,8600.0,14.4799,14.5342,14.4678,14.4738,8600.0
2008-02-26 11:10:00,24.0,24.08,24.0,24.01,5700.0,14.4799,14.5281,14.4799,14.4859,5700.0
2008-02-26 11:20:00,24.05,24.12,24.03,24.1,15900.0,14.51,14.5523,14.498,14.5402,15900.0
2008-02-26 11:30:00,24.11,24.14,24.05,24.1,9400.0,14.5462,14.5643,14.51,14.5402,9400.0
2008-02-26 11:40:00,24.11,24.19,24.09,24.17,12200.0,14.5462,14.5945,14.5342,14.5824,12200.0
2008-02-26 11:50:00,24.18,24.19,24.15,24.19,3300.0,14.5885,14.5945,14.5704,14.5945,3300.0
2008-02-26 12:00:00,24.2,24.2,24.14,24.2,6600.0,14.6005,14.6005,14.5643,14.6005,6600.0
2008-02-26 12:10:00,24.19,24.24,24.17,24.24,2800.0,14.5945,14.6247,14.5824,14.6247,2800.0
2008-02-26 12:20:00,24.24,24.25,24.12,24.18,27500.0,14.6247,14.6307,14.5523,14.5885,27500.0
2008-02-26 12:30:00,24.18,24.19,24.14,24.14,7200.0,14.5885,14.5945,14.5643,14.5643,7200.0
2008-02-26 12:40:00,24.15,24.19,24.15,24.19,4600.0,14.5704,14.5945,14.5704,14.5945,4600.0
2008-02-26 12:50:00,24.2,24.23,24.13,24.23,6200.0,14.6005,14.6186,14.5583,14.6186,6200.0
2008-02-26 13:00:00,24.23,24.25,24.2,24.2,9800.0,14.6186,14.6307,14.6005,14.6005,9800.0
2008-02-26 13:10:00,24.22,24.22,24.2,24.22,3500.0,14.6126,14.6126,14.6005,14.6126,3500.0
2008-02-26 13:20:00,24.22,24.25,24.19,24.22,8400.0,14.6126,14.6307,14.5945,14.6126,8400.0
2008-02-26 13:30:00,24.21,24.24,24.2,24.22,3900.0,14.6066,14.6247,14.6005,14.6126,3900.0
2008-02-26 13:40:00,24.22,24.25,24.22,24.25,8600.0,14.6126,14.6307,14.6126,14.6307,8600.0
2008-02-26 13:50:00,24.24,24.26,24.21,24.21,13600.0,14.6247,14.6367,14.6066,14.6066,13600.0
2008-02-26 14:00:00,24.22,24.25,24.2,24.22,8400.0,14.6126,14.6307,14.6005,14.6126,8400.0
2008-02-26 14:10:00,24.23,24.28,24.2,24.27,7400.0,14.6186,14.6488,14.6005,14.6428,7400.0
2008-02-26 14:20:00,24.26,24.28,24.25,24.25,5500.0,14.6367,14.6488,14.6307,14.6307,5500.0
2008-02-26 14:30:00,24.27,24.32,24.26,24.29,10800.0,14.6428,14.6729,14.6367,14.6548,10800.0
2008-02-26 14:40:00,24.28,24.32,24.26,24.32,10900.0,14.6488,14.6729,14.6367,14.6729,10900.0
2008-02-26 14:50:00,24.31,24.32,24.27,24.29,7300.0,14.6669,14.6729,14.6428,14.6548,7300.0
2008-02-26 15:00:00,24.3,24.3,24.22,24.23,12500.0,14.6609,14.6609,14.6126,14.6186,12500.0
2008-02-26 15:10:00,24.23,24.28,24.21,24.23,31400.0,14.6186,14.6488,14.6066,14.6186,31400.0
2008-02-26 15:20:00,24.23,24.26,24.17,24.26,24600.0,14.6186,14.6367,14.5824,14.6367,24600.0
2008-02-26 15:30:00,24.26,24.31,24.19,24.27,28100.0,14.6367,14.6669,14.5945,14.6428,28100.0
2008-02-26 15:40:00,24.27,24.3,24.25,24.26,19300.0,14.6428,14.6609,14.6307,14.6367,19300.0
2008-02-26 15:50:00,24.27,24.33,24.22,24.3,32700.0,14.6428,14.679,14.6126,14.6609,32700.0
2008-02-27 09:30:00,24.24,24.37,24.14,24.37,21100.0,14.6247,14.7031,14.5643,14.7031,21100.0
2008-02-27 09:40:00,24.37,24.49,24.31,24.46,11800.0,14.7031,14.7755,14.6669,14.7574,11800.0
2008-02-27 09:50:00,24.51,24.51,24.4,24.44,7100.0,14.7876,14.7876,14.7212,14.7453,7100.0
2008-02-27 10:00:00,24.42,24.45,24.33,24.45,12700.0,14.7333,14.7514,14.679,14.7514,12700.0
2008-02-27 10:10:00,24.44,24.5,24.4,24.5,15400.0,14.7453,14.7815,14.7212,14.7815,15400.0
2008-02-27 10:20:00,24.5,24.54,24.47,24.5,27400.0,14.7815,14.8057,14.7634,14.7815,27400.0
2008-02-27 10:30:00,24.5,24.59,24.5,24.59,21700.0,14.7815,14.8358,14.7815,14.8358,21700.0
2008-02-27 10:40:00,24.59,24.89,24.57,24.84,24600.0,14.8358,15.0168,14.8238,14.9867,24600.0
2008-02-27 10:50:00,24.85,24.92,24.84,24.89,27100.0,14.9927,15.0349,14.9867,15.0168,27100.0
2008-02-27 11:00:00,24.89,24.89,24.78,24.8,13500.0,15.0168,15.0168,14.9505,14.9625,13500.0
2008-02-27 11:10:00,24.78,24.85,24.76,24.85,15200.0,14.9505,14.9927,14.9384,14.9927,15200.0
2008-02-27 11:20:00,24.86,24.86,24.71,24.71,20600.0,14.9987,14.9987,14.9082,14.9082,20600.0
2008-02-27 11:30:00,24.7,24.74,24.66,24.68,16900.0,14.9022,14.9263,14.8781,14.8901,16900.0
2008-02-27 11:40:00,24.69,24.72,24.67,24.7,6400.0,14.8962,14.9143,14.8841,14.9022,6400.0
2008-02-27 11:50:00,24.68,24.71,24.67,24.71,7500.0,14.8901,14.9082,14.8841,14.9082,7500.0
2008-02-27 12:00:00,24.7,24.71,24.67,24.69,8300.0,14.9022,14.9082,14.8841,14.8962,8300.0
2008-02-27 12:10:00,24.7,24.8,24.66,24.72,55300.0,14.9022,14.9625,14.8781,14.9143,55300.0
2008-02-27 12:20:00,24.72,24.73,24.66,24.66,6800.0,14.9143,14.9203,14.8781,14.8781,6800.0
2008-02-27 12:30:00,24.66,24.68,24.65,24.67,5400.0,14.8781,14.8901,14.872,14.8841,5400.0
2008-02-27 12:40:00,24.66,24.73,24.65,24.68,8000.0,14.8781,14.9203,14.872,14.8901,8000.0
2008-02-27 12:50:00,24.68,24.72,24.66,24.7,7500.0,14.8901,14.9143,14.8781,14.9022,7500.0
2008-02-27 13:00:00,24.72,24.72,24.65,24.68,12100.0,14.9143,14.9143,14.872,14.8901,12100.0
2008-02-27 13:10:00,24.69,24.69,24.65,24.66,7900.0,14.8962,14.8962,14.872,14.8781,7900.0
2008-02-27 13:20:00,24.66,24.66,24.58,24.59,12000.0,14.8781,14.8781,14.8298,14.8358,12000.0
2008-02-27 13:30:00,24.59,24.59,24.47,24.5,20100.0,14.8358,14.8358,14.7634,14.7815,20100.0
2008-02-27 13:40:00,24.47,24.52,24.46,24.48,6400.0,14.7634,14.7936,14.7574,14.7695,6400.0
2008-02-27 13:50:00,24.47,24.53,24.47,24.5,12700.0,14.7634,14.7996,14.7634,14.7815,12700.0
2008-02-27 14:00:00,24.5,24.5,24.4,24.43,22000.0,14.7815,14.7815,14.7212,14.7393,22000.0
2008-02-27 14:10:00,24.45,24.49,24.41,24.47,15700.0,14.7514,14.7755,14.7272,14.7634,15700.0
2008-02-27 14:20:00,24.48,24.48,24.35,24.39,35600.0,14.7695,14.7695,14.691,14.7152,35600.0
2008-02-27 14:30:00,24.38,24.4,24.35,24.38,11100.0,14.7091,14.7212,14.691,14.7091,11100.0
2008-02-27 14:40:00,24.35,24.4,24.35,24.36,18800.0,14.691,14.7212,14.691,14.6971,18800.0
2008-02-27 14:50:00,24.36,24.43,24.33,24.42,16700.0,14.6971,14.7393,14.679,14.7333,16700.0
2008-02-27 15:00:00,24.41,24.45,24.33,24.34,21700.0,14.7272,14.7514,14.679,14.685,21700.0
2008-02-27 15:10:00,24.35,24.43,24.34,24.42,10500.0,14.691,14.7393,14.685,14.7333,10500.0
2008-02-27 15:20:00,24.42,24.49,24.36,24.45,34600.0,14.7333,14.7755,14.6971,14.7514,34600.0
2008-02-27 15:30:00,24.44,24.45,24.39,24.41,17000.0,14.7453,14.7514,14.7152,14.7272,17000.0
2008-02-27 15:40:00,24.42,24.46,24.34,24.38,45000.0,14.7333,14.7574,14.685,14.7091,45000.0
2008-02-27 15:50:00,24.38,24.5,24.34,24.46,55000.0,14.7091,14.7815,14.685,14.7574,55000.0
2008-02-28 09:30:00,24.39,24.42,24.26,24.3,17000.0,14.7152,14.7333,14.6367,14.6609,17000.0
2008-02-28 09:40:00,24.33,24.35,24.25,24.34,23100.0,14.679,14.691,14.6307,14.685,23100.0
2008-02-28 09:50:00,24.32,24.39,24.27,24.35,14500.0,14.6729,14.7152,14.6428,14.691,14500.0
2008-02-28 10:00:00,24.34,24.37,24.29,24.31,17800.0,14.685,14.7031,14.6548,14.6669,17800.0
2008-02-28 10:10:00,24.33,24.34,24.25,24.32,22200.0,14.679,14.685,14.6307,14.6729,22200.0
2008-02-28 10:20:00,24.3,24.35,24.29,24.35,15100.0,14.6609,14.691,14.6548,14.691,15100.0
2008-02-28 10:30:00,24.34,24.34,24.26,24.31,14000.0,14.685,14.685,14.6367,14.6669,14000.0
2008-02-28 10:40:00,24.32,24.33,24.27,24.3,18400.0,14.6729,14.679,14.6428,14.6609,18400.0
2008-02-28 10:50:00,24.32,24.34,24.26,24.3,17500.0,14.6729,14.685,14.6367,14.6609,17500.0
2008-02-28 11:00:00,24.28,24.33,24.26,24.33,48400.0,14.6488,14.679,14.6367,14.679,48400.0
2008-02-28 11:10:00,24.33,24.33,24.28,24.31,23700.0,14.679,14.679,14.6488,14.6669,23700.0
2008-02-28 11:20:00,24.3,24.33,24.29,24.3,35500.0,14.6609,14.679,14.6548,14.6609,35500.0
2008-02-28 11:30:00,24.3,24.3,24.19,24.19,24000.0,14.6609,14.6609,14.5945,14.5945,24000.0
2008-02-28 11:40:00,24.19,24.21,24.18,24.2,30600.0,14.5945,14.6066,14.5885,14.6005,30600.0
2008-02-28 11:50:00,24.2,24.3,24.19,24.26,19000.0,14.6005,14.6609,14.5945,14.6367,19000.0
2008-02-28 12:00:00,24.27,24.3,24.21,24.21,28800.0,14.6428,14.6609,14.6066,14.6066,28800.0
2008-02-28 12:10:00,24.2,24.25,24.18,24.22,31800.0,14.6005,14.6307,14.5885,14.6126,31800.0
2008-02-28 12:20:00,24.19,24.3,24.19,24.2,22200.0,14.5945,14.6609,14.5945,14.6005,22200.0
2008-02-28 12:30:00,24.19,24.23,24.19,24.2,12900.0,14.5945,14.6186,14.5945,14.6005,12900.0
2008-02-28 12:40:00,24.21,24.28,24.19,24.25,11500.0,14.6066,14.6488,14.5945,14.6307,11500.0
2008-02-28 12:50:00,24.25,24.25,24.19,24.2,11700.0,14.6307,14.6307,14.5945,14.6005,11700.0
2008-02-28 13:00:00,24.19,24.26,24.17,24.26,23400.0,14.5945,14.6367,14.5824,14.6367,23400.0
2008-02-28 13:10:00,24.26,24.27,24.19,24.2,16100.0,14.6367,14.6428,14.5945,14.6005,16100.0
2008-02-28 13:20:00,24.2,24.23,24.19,24.2,18900.0,14.6005,14.6186,14.5945,14.6005,18900.0
2008-02-28 13:30:00,24.2,24.23,24.19,24.2,12200.0,14.6005,14.6186,14.5945,14.6005,12200.0
2008-02-28 13:40:00,24.2,24.26,24.19,24.23,14200.0,14.6005,14.6367,14.5945,14.6186,14200.0
2008-02-28 13:50:00,24.23,24.28,24.2,24.27,14600.0,14.6186,14.6488,14.6005,14.6428,14600.0
2008-02-28 14:00:00,24.28,24.28,24.2,24.21,9500.0,14.6488,14.6488,14.6005,14.6066,9500.0
2008-02-28 14:10:00,24.21,24.28,24.2,24.28,15800.0,14.6066,14.6488,14.6005,14.6488,15800.0
2008-02-28 14:20:00,24.28,24.34,24.23,24.25,20400.0,14.6488,14.685,14.6186,14.6307,20400.0
2008-02-28 14:30:00,24.24,24.27,24.21,24.24,12900.0,14.6247,14.6428,14.6066,14.6247,12900.0
2008-02-28 14:40:00,24.24,24.32,24.22,24.27,24100.0,14.6247,14.6729,14.6126,14.6428,24100.0
2008-02-28 14:50:00,24.28,24.31,24.23,24.29,21800.0,14.6488,14.6669,14.6186,14.6548,21800.0
2008-02-28 15:00:00,24.27,24.31,24.22,24.27,20300.0,14.6428,14.6669,14.6126,14.6428,20300.0
2008-02-28 15:10:00,24.28,24.28,24.23,24.26,12000.0,14.6488,14.6488,14.6186,14.6367,12000.0
2008-02-28 15:20:00,24.26,24.29,24.23,24.25,31500.0,14.6367,14.6548,14.6186,14.6307,31500.0
2008-02-28 15:30:00,24.25,24.28,24.24,24.25,31800.0,14.6307,14.6488,14.6247,14.6307,31800.0
2008-02-28 15:40:00,24.25,24.28,24.24,24.25,30400.0,14.6307,14.6488,14.6247,14.6307,30400.0
2008-02-28 15:50:00,24.26,24.28,24.21,24.22,56500.0,14.6367,14.6488,14.6066,14.6126,56500.0
2008-02-29 09:30:00,24.01,24.12,23.95,24.02,24500.0,14.4859,14.5523,14.4497,14.4919,24500.0
2008-02-29 09:40:00,24.0,24.05,23.96,23.99,45500.0,14.4799,14.51,14.4557,14.4738,45500.0
2008-02-29 09:50:00,24.0,24.0,23.84,23.89,10300.0,14.4799,14.4799,14.3833,14.4135,10300.0
2008-02-29 10:00:00,23.88,23.99,23.88,23.98,11100.0,14.4075,14.4738,14.4075,14.4678,11100.0
2008-02-29 10:10:00,23.94,23.95,23.81,23.85,9200.0,14.4437,14.4497,14.3652,14.3894,9200.0
2008-02-29 10:20:00,23.85,23.92,23.78,23.92,7300.0,14.3894,14.4316,14.3471,14.4316,7300.0
2008-02-29 10:30:00,23.9,23.9,23.82,23.87,6200.0,14.4195,14.4195,14.3713,14.4014,6200.0
2008-02-29 10:40:00,23.89,23.89,23.85,23.87,3800.0,14.4135,14.4135,14.3894,14.4014,3800.0
2008-02-29 10:50:00,23.87,23.91,23.84,23.88,8800.0,14.4014,14.4256,14.3833,14.4075,8800.0
2008-02-29 11:00:00,23.9,23.9,23.81,23.9,36600.0,14.4195,14.4195,14.3652,14.4195,36600.0
2008-02-29 11:10:00,23.89,23.9,23.85,23.86,14100.0,14.4135,14.4195,14.3894,14.3954,14100.0
2008-02-29 11:20:00,23.84,23.88,23.84,23.85,15300.0,14.3833,14.4075,14.3833,14.3894,15300.0
2008-02-29 11:30:00,23.85,23.89,23.84,23.85,14200.0,14.3894,14.4135,14.3833,14.3894,14200.0
2008-02-29 11:40:00,23.86,23.87,23.84,23.86,6200.0,14.3954,14.4014,14.3833,14.3954,6200.0
2008-02-29 11:50:00,23.86,23.89,23.85,23.85,10900.0,14.3954,14.4135,14.3894,14.3894,10900.0
2008-02-29 12:00:00,23.86,23.86,23.84,23.85,16700.0,14.3954,14.3954,14.3833,14.3894,16700.0
2008-02-29 12:10:00,23.85,23.87,23.84,23.87,13400.0,14.3894,14.4014,14.3833,14.4014,13400.0
2008-02-29 12:20:00,23.85,23.97,23.85,23.94,10400.0,14.3894,14.4618,14.3894,14.4437,10400.0
2008-02-29 12:30:00,23.93,23.94,23.88,23.88,3000.0,14.4376,14.4437,14.4075,14.4075,3000.0
2008-02-29 12:40:00,23.87,23.87,23.84,23.85,7700.0,14.4014,14.4014,14.3833,14.3894,7700.0
2008-02-29 12:50:00,23.86,23.9,23.84,23.9,16000.0,14.3954,14.4195,14.3833,14.4195,16000.0
2008-02-29 13:00:00,23.89,23.9,23.85,23.87,6600.0,14.4135,14.4195,14.3894,14.4014,6600.0
2008-02-29 13:10:00,23.88,23.9,23.86,23.86,5700.0,14.4075,14.4195,14.3954,14.3954,5700.0
2008-02-29 13:20:00,23.85,23.86,23.84,23.86,12500.0,14.3894,14.3954,14.3833,14.3954,12500.0
2008-02-29 13:30:00,23.85,23.87,23.77,23.82,21800.0,14.3894,14.4014,14.3411,14.3713,21800.0
2008-02-29 13:40:00,23.83,23.85,23.77,23.79,6400.0,14.3773,14.3894,14.3411,14.3532,6400.0
2008-02-29 13:50:00,23.8,23.84,23.76,23.8,22200.0,14.3592,14.3833,14.3351,14.3592,22200.0
2008-02-29 14:00:00,23.8,23.81,23.77,23.79,32300.0,14.3592,14.3652,14.3411,14.3532,32300.0
2008-02-29 14:10:00,23.78,23.81,23.74,23.77,9300.0,14.3471,14.3652,14.323,14.3411,9300.0
2008-02-29 14:20:00,23.77,23.77,23.74,23.74,11700.0,14.3411,14.3411,14.323,14.323,11700.0
2008-02-29 14:30:00,23.76,23.76,23.73,23.75,19700.0,14.3351,14.3351,14.317,14.329,19700.0
2008-02-29 14:40:00,23.75,23.85,23.75,23.77,9800.0,14.329,14.3894,14.329,14.3411,9800.0
2008-02-29 14:50:00,23.77,23.83,23.77,23.77,6600.0,14.3411,14.3773,14.3411,14.3411,6600.0
2008-02-29 15:00:00,23.77,23.78,23.73,23.74,17800.0,14.3411,14.3471,14.317,14.323,17800.0
2008-02-29 15:10:00,23.73,23.73,23.67,23.69,27300.0,14.317,14.317,14.2808,14.2928,27300.0
2008-02-29 15:20:00,23.7,23.75,23.68,23.72,17300.0,14.2989,14.329,14.2868,14.3109,17300.0
2008-02-29 15:30:00,23.72,23.74,23.68,23.68,16500.0,14.3109,14.323,14.2868,14.2868,16500.0
2008-02-29 15:40:00,23.69,23.69,23.61,23.62,40500.0,14.2928,14.2928,14.2446,14.2506,40500.0
2008-02-29 15:50:00,23.61,23.66,23.57,23.61,43700.0,14.2446,14.2747,14.2204,14.2446,43700.0
2008-03-03 09:30:00,23.64,23.64,23.45,23.55,15300.0,14.2627,14.2627,14.148,14.2084,15300.0
2008-03-03 09:40:00,23.55,23.61,23.51,23.61,46000.0,14.2084,14.2446,14.1842,14.2446,46000.0
2008-03-03 09:50:00,23.6,23.6,23.48,23.5,46900.0,14.2385,14.2385,14.1661,14.1782,46900.0
2008-03-03 10:00:00,23.5,23.64,23.5,23.54,15500.0,14.1782,14.2627,14.1782,14.2023,15500.0
2008-03-03 10:10:00,23.54,23.6,23.54,23.6,16700.0,14.2023,14.2385,14.2023,14.2385,16700.0
2008-03-03 10:20:00,23.61,23.65,23.55,23.55,8000.0,14.2446,14.2687,14.2084,14.2084,8000.0
2008-03-03 10:30:00,23.55,23.56,23.49,23.53,9100.0,14.2084,14.2144,14.1722,14.1963,9100.0
2008-03-03 10:40:00,23.54,23.58,23.51,23.51,5200.0,14.2023,14.2265,14.1842,14.1842,5200.0
2008-03-03 10:50:00,23.51,23.55,23.5,23.55,9800.0,14.1842,14.2084,14.1782,14.2084,9800.0
2008-03-03 11:00:00,23.54,23.57,23.51,23.56,9600.0,14.2023,14.2204,14.1842,14.2144,9600.0
2008-03-03 11:10:00,23.56,23.56,23.51,23.54,8500.0,14.2144,14.2144,14.1842,14.2023,8500.0
2008-03-03 11:20:00,23.53,23.69,23.52,23.65,13700.0,14.1963,14.2928,14.1903,14.2687,13700.0
2008-03-03 11:30:00,23.64,23.7,23.62,23.65,15600.0,14.2627,14.2989,14.2506,14.2687,15600.0
2008-03-03 11:40:00,23.64,23.65,23.56,23.57,9700.0,14.2627,14.2687,14.2144,14.2204,9700.0
2008-03-03 11:50:00,23.57,23.68,23.54,23.67,21400.0,14.2204,14.2868,14.2023,14.2808,21400.0
2008-03-03 12:00:00,23.66,23.66,23.55,23.56,6100.0,14.2747,14.2747,14.2084,14.2144,6100.0
2008-03-03 12:10:00,23.56,23.61,23.54,23.61,9500.0,14.2144,14.2446,14.2023,14.2446,9500.0
2008-03-03 12:20:00,23.61,23.71,23.61,23.67,10800.0,14.2446,14.3049,14.2446,14.2808,10800.0
2008-03-03 12:30:00,23.68,23.7,23.62,23.64,5200.0,14.2868,14.2989,14.2506,14.2627,5200.0
2008-03-03 12:40:00,23.64,23.66,23.59,23.59,9500.0,14.2627,14.2747,14.2325,14.2325,9500.0
2008-03-03 12:50:00,23.58,23.6,23.56,23.6,3400.0,14.2265,14.2385,14.2144,14.2385,3400.0
2008-03-03 13:00:00,23.6,23.67,23.6,23.64,13800.0,14.2385,14.2808,14.2385,14.2627,13800.0
2008-03-03 13:10:00,23.64,23.64,23.57,23.59,9800.0,14.2627,14.2627,14.2204,14.2325,9800.0
2008-03-03 13:20:00,23.58,23.64,23.57,23.62,4600.0,14.2265,14.2627,14.2204,14.2506,4600.0
2008-03-03 13:30:00,23.64,23.64,23.57,23.6,7100.0,14.2627,14.2627,14.2204,14.2385,7100.0
2008-03-03 13:40:00,23.63,23.7,23.59,23.68,9400.0,14.2566,14.2989,14.2325,14.2868,9400.0
2008-03-03 13:50:00,23.69,23.7,23.59,23.59,7100.0,14.2928,14.2989,14.2325,14.2325,7100.0
2008-03-03 14:00:00,23.58,23.62,23.55,23.59,11800.0,14.2265,14.2506,14.2084,14.2325,11800.0
2008-03-03 14:10:00,23.59,23.65,23.56,23.58,19300.0,14.2325,14.2687,14.2144,14.2265,19300.0
2008-03-03 14:20:00,23.58,23.6,23.56,23.58,11400.0,14.2265,14.2385,14.2144,14.2265,11400.0
2008-03-03 14:30:00,23.59,23.62,23.55,23.57,15000.0,14.2325,14.2506,14.2084,14.2204,15000.0
2008-03-03 14:40:00,23.56,23.61,23.55,23.56,16200.0,14.2144,14.2446,14.2084,14.2144,16200.0
2008-03-03 14:50:00,23.56,23.58,23.51,23.52,22400.0,14.2144,14.2265,14.1842,14.1903,22400.0
2008-03-03 15:00:00,23.54,23.56,23.5,23.52,10000.0,14.2023,14.2144,14.1782,14.1903,10000.0
2008-03-03 15:10:00,23.53,23.61,23.53,23.6,10300.0,14.1963,14.2446,14.1963,14.2385,10300.0
2008-03-03 15:20:00,23.62,23.65,23.58,23.63,16800.0,14.2506,14.2687,14.2265,14.2566,16800.0
2008-03-03 15:30:00,23.61,23.68,23.56,23.59,19800.0,14.2446,14.2868,14.2144,14.2325,19800.0
2008-03-03 15:40:00,23.59,23.63,23.55,23.57,14200.0,14.2325,14.2566,14.2084,14.2204,14200.0
2008-03-03 15:50:00,23.58,23.64,23.58,23.6,26200.0,14.2265,14.2627,14.2265,14.2385,26200.0
2008-03-04 09:30:00,23.42,23.52,23.41,23.45,5000.0,14.1299,14.1903,14.1239,14.148,5000.0
2008-03-04 09:40:00,23.48,23.52,23.4,23.49,9500.0,14.1661,14.1903,14.1179,14.1722,9500.0
2008-03-04 09:50:00,23.5,23.55,23.46,23.5,5600.0,14.1782,14.2084,14.1541,14.1782,5600.0
2008-03-04 10:00:00,23.49,23.54,23.48,23.53,6800.0,14.1722,14.2023,14.1661,14.1963,6800.0
2008-03-04 10:10:00,23.53,23.63,23.53,23.6,6500.0,14.1963,14.2566,14.1963,14.2385,6500.0
2008-03-04 10:20:00,23.62,23.7,23.62,23.64,8900.0,14.2506,14.2989,14.2506,14.2627,8900.0
2008-03-04 10:30:00,23.61,23.61,23.58,23.58,7400.0,14.2446,14.2446,14.2265,14.2265,7400.0
2008-03-04 10:40:00,23.58,23.59,23.52,23.52,11700.0,14.2265,14.2325,14.1903,14.1903,11700.0
2008-03-04 10:50:00,23.52,23.56,23.52,23.56,9700.0,14.1903,14.2144,14.1903,14.2144,9700.0
2008-03-04 11:00:00,23.56,23.58,23.52,23.55,7800.0,14.2144,14.2265,14.1903,14.2084,7800.0
2008-03-04 11:10:00,23.54,23.66,23.52,23.66,5400.0,14.2023,14.2747,14.1903,14.2747,5400.0
2008-03-04 11:20:00,23.68,23.69,23.63,23.66,7900.0,14.2868,14.2928,14.2566,14.2747,7900.0
2008-03-04 11:30:00,23.69,23.72,23.66,23.67,6900.0,14.2928,14.3109,14.2747,14.2808,6900.0
2008-03-04 11:40:00,23.67,23.69,23.62,23.62,5400.0,14.2808,14.2928,14.2506,14.2506,5400.0
2008-03-04 11:50:00,23.66,23.66,23.57,23.57,4900.0,14.2747,14.2747,14.2204,14.2204,4900.0
2008-03-04 12:00:00,23.58,23.62,23.58,23.62,2100.0,14.2265,14.2506,14.2265,14.2506,2100.0
2008-03-04 12:10:00,23.64,23.68,23.61,23.61,8500.0,14.2627,14.2868,14.2446,14.2446,8500.0
2008-03-04 12:20:00,23.63,23.66,23.6,23.66,10300.0,14.2566,14.2747,14.2385,14.2747,10300.0
2008-03-04 12:30:00,23.67,23.71,23.67,23.68,5200.0,14.2808,14.3049,14.2808,14.2868,5200.0
2008-03-04 12:40:00,23.7,23.72,23.66,23.66,4600.0,14.2989,14.3109,14.2747,14.2747,4600.0
2008-03-04 12:50:00,23.65,23.65,23.58,23.58,7700.0,14.2687,14.2687,14.2265,14.2265,7700.0
2008-03-04 13:00:00,23.6,23.6,23.58,23.6,6600.0,14.2385,14.2385,14.2265,14.2385,6600.0
2008-03-04 13:10:00,23.6,23.69,23.6,23.65,3700.0,14.2385,14.2928,14.2385,14.2687,3700.0
2008-03-04 13:20:00,23.65,23.67,23.61,23.63,6000.0,14.2687,14.2808,14.2446,14.2566,6000.0
2008-03-04 13:30:00,23.64,23.66,23.55,23.57,10500.0,14.2627,14.2747,14.2084,14.2204,10500.0
2008-03-04 13:40:00,23.57,23.59,23.55,23.57,4600.0,14.2204,14.2325,14.2084,14.2204,4600.0
2008-03-04 13:50:00,23.57,23.63,23.57,23.58,10300.0,14.2204,14.2566,14.2204,14.2265,10300.0
2008-03-04 14:00:00,23.57,23.61,23.55,23.58,11100.0,14.2204,14.2446,14.2084,14.2265,11100.0
2008-03-04 14:10:00,23.59,23.64,23.58,23.63,9700.0,14.2325,14.2627,14.2265,14.2566,9700.0
2008-03-04 14:20:00,23.63,23.73,23.61,23.64,11400.0,14.2566,14.317,14.2446,14.2627,11400.0
2008-03-04 14:30:00,23.64,23.66,23.61,23.65,4200.0,14.2627,14.2747,14.2446,14.2687,4200.0
2008-03-04 14:40:00,23.65,23.83,23.65,23.83,10100.0,14.2687,14.3773,14.2687,14.3773,10100.0
2008-03-04 14:50:00,23.8,23.83,23.7,23.72,7200.0,14.3592,14.3773,14.2989,14.3109,7200.0
2008-03-04 15:00:00,23.72,23.9,23.67,23.88,17600.0,14.3109,14.4195,14.2808,14.4075,17600.0
2008-03-04 15:10:00,23.88,23.92,23.79,23.88,7700.0,14.4075,14.4316,14.3532,14.4075,7700.0
2008-03-04 15:20:00,23.92,23.92,23.73,23.76,4700.0,14.4316,14.4316,14.317,14.3351,4700.0
2008-03-04 15:30:00,23.75,23.83,23.72,23.82,6800.0,14.329,14.3773,14.3109,14.3713,6800.0
2008-03-04 15:40:00,23.81,23.9,23.75,23.75,11400.0,14.3652,14.4195,14.329,14.329,11400.0
2008-03-04 15:50:00,23.82,23.82,23.76,23.77,11400.0,14.3713,14.3713,14.3351,14.3411,11400.0
2008-03-05 09:30:00,23.77,23.8,23.67,23.69,6400.0,14.3411,14.3592,14.2808,14.2928,6400.0
2008-03-05 09:40:00,23.71,23.75,23.59,23.74,15500.0,14.3049,14.329,14.2325,14.323,15500.0
2008-03-05 09:50:00,23.73,23.74,23.7,23.74,6500.0,14.317,14.323,14.2989,14.323,6500.0
2008-03-05 10:00:00,23.74,23.96,23.74,23.89,10800.0,14.323,14.4557,14.323,14.4135,10800.0
2008-03-05 10:10:00,23.88,23.9,23.8,23.89,6600.0,14.4075,14.4195,14.3592,14.4135,6600.0
2008-03-05 10:20:00,23.9,23.93,23.82,23.88,9300.0,14.4195,14.4376,14.3713,14.4075,9300.0
2008-03-05 10:30:00,23.86,23.9,23.77,23.79,14100.0,14.3954,14.4195,14.3411,14.3532,14100.0
2008-03-05 10:40:00,23.8,23.84,23.79,23.84,5000.0,14.3592,14.3833,14.3532,14.3833,5000.0
2008-03-05 10:50:00,23.84,23.86,23.8,23.8,6000.0,14.3833,14.3954,14.3592,14.3592,6000.0
2008-03-05 11:00:00,23.8,23.8,23.76,23.76,5600.0,14.3592,14.3592,14.3351,14.3351,5600.0
2008-03-05 11:10:00,23.76,23.81,23.75,23.81,6100.0,14.3351,14.3652,14.329,14.3652,6100.0
2008-03-05 11:20:00,23.8,23.81,23.75,23.8,10500.0,14.3592,14.3652,14.329,14.3592,10500.0
2008-03-05 11:30:00,23.77,23.79,23.75,23.75,4100.0,14.3411,14.3532,14.329,14.329,4100.0
2008-03-05 11:40:00,23.75,23.77,23.74,23.75,16400.0,14.329,14.3411,14.323,14.329,16400.0
2008-03-05 11:50:00,23.77,23.83,23.77,23.81,7000.0,14.3411,14.3773,14.3411,14.3652,7000.0
2008-03-05 12:00:00,23.81,23.99,23.8,23.89,13900.0,14.3652,14.4738,14.3592,14.4135,13900.0
2008-03-05 12:10:00,23.9,23.97,23.86,23.91,29600.0,14.4195,14.4618,14.3954,14.4256,29600.0
2008-03-05 12:20:00,23.92,23.95,23.85,23.86,4500.0,14.4316,14.4497,14.3894,14.3954,4500.0
2008-03-05 12:30:00,23.89,23.9,23.78,23.81,7300.0,14.4135,14.4195,14.3471,14.3652,7300.0
2008-03-05 12:40:00,23.82,23.89,23.8,23.85,7900.0,14.3713,14.4135,14.3592,14.3894,7900.0
2008-03-05 12:50:00,23.82,23.83,23.78,23.8,4400.0,14.3713,14.3773,14.3471,14.3592,4400.0
2008-03-05 13:00:00,23.81,23.91,23.81,23.91,9900.0,14.3652,14.4256,14.3652,14.4256,9900.0
2008-03-05 13:10:00,23.92,23.92,23.78,23.8,21800.0,14.4316,14.4316,14.3471,14.3592,21800.0
2008-03-05 13:20:00,23.81,23.83,23.77,23.79,22000.0,14.3652,14.3773,14.3411,14.3532,22000.0
2008-03-05 13:30:00,23.79,23.81,23.7,23.73,25300.0,14.3532,14.3652,14.2989,14.317,25300.0
2008-03-05 13:40:00,23.74,23.82,23.72,23.76,15000.0,14.323,14.3713,14.3109,14.3351,15000.0
2008-03-05 13:50:00,23.75,23.82,23.75,23.8,11500.0,14.329,14.3713,14.329,14.3592,11500.0
2008-03-05 14:00:00,23.8,23.89,23.76,23.82,20400.0,14.3592,14.4135,14.3351,14.3713,20400.0
2008-03-05 14:10:00,23.82,23.9,23.79,23.88,13200.0,14.3713,14.4195,14.3532,14.4075,13200.0
2008-03-05 14:20:00,23.89,23.89,23.81,23.87,5800.0,14.4135,14.4135,14.3652,14.4014,5800.0
2008-03-05 14:30:00,23.84,23.85,23.8,23.82,4500.0,14.3833,14.3894,14.3592,14.3713,4500.0
2008-03-05 14:40:00,23.82,23.88,23.82,23.88,4400.0,14.3713,14.4075,14.3713,14.4075,4400.0
2008-03-05 14:50:00,23.89,23.91,23.8,23.83,14700.0,14.4135,14.4256,14.3592,14.3773,14700.0
2008-03-05 15:00:00,23.82,23.85,23.77,23.81,10800.0,14.3713,14.3894,14.3411,14.3652,10800.0
2008-03-05 15:10:00,23.81,23.82,23.7,23.75,15200.0,14.3652,14.3713,14.2989,14.329,15200.0
2008-03-05 15:20:00,23.75,23.85,23.75,23.81,16200.0,14.329,14.3894,14.329,14.3652,16200.0
2008-03-05 15:30:00,23.81,23.83,23.75,23.75,15700.0,14.3652,14.3773,14.329,14.329,15700.0
2008-03-05 15:40:00,23.77,23.81,23.75,23.76,16900.0,14.3411,14.3652,14.329,14.3351,16900.0
2008-03-05 15:50:00,23.75,23.8,23.73,23.8,24600.0,14.329,14.3592,14.317,14.3592,24600.0
2008-03-06 09:30:00,23.63,23.8,23.63,23.73,9200.0,14.2566,14.3592,14.2566,14.317,9200.0
2008-03-06 09:40:00,23.74,23.8,23.72,23.79,9200.0,14.323,14.3592,14.3109,14.3532,9200.0
2008-03-06 09:50:00,23.79,23.83,23.75,23.79,5300.0,14.3532,14.3773,14.329,14.3532,5300.0
2008-03-06 10:00:00,23.81,23.81,23.54,23.71,28800.0,14.3652,14.3652,14.2023,14.3049,28800.0
2008-03-06 10:10:00,23.72,23.85,23.72,23.82,6600.0,14.3109,14.3894,14.3109,14.3713,6600.0
2008-03-06 10:20:00,23.82,23.89,23.82,23.85,3700.0,14.3713,14.4135,14.3713,14.3894,3700.0
2008-03-06 10:30:00,23.84,23.87,23.75,23.75,7900.0,14.3833,14.4014,14.329,14.329,7900.0
2008-03-06 10:40:00,23.77,23.78,23.72,23.75,34600.0,14.3411,14.3471,14.3109,14.329,34600.0
2008-03-06 10:50:00,23.74,23.76,23.71,23.72,5100.0,14.323,14.3351,14.3049,14.3109,5100.0
2008-03-06 11:00:00,23.71,23.8,23.7,23.71,24300.0,14.3049,14.3592,14.2989,14.3049,24300.0
2008-03-06 11:10:00,23.73,23.79,23.71,23.75,11300.0,14.317,14.3532,14.3049,14.329,11300.0
2008-03-06 11:20:00,23.79,23.83,23.77,23.77,5800.0,14.3532,14.3773,14.3411,14.3411,5800.0
2008-03-06 11:30:00,23.77,23.81,23.72,23.73,12500.0,14.3411,14.3652,14.3109,14.317,12500.0
2008-03-06 11:40:00,23.72,23.75,23.72,23.72,8700.0,14.3109,14.329,14.3109,14.3109,8700.0
2008-03-06 11:50:00,23.72,23.75,23.7,23.73,13900.0,14.3109,14.329,14.2989,14.317,13900.0
2008-03-06 12:00:00,23.72,23.77,23.7,23.75,14800.0,14.3109,14.3411,14.2989,14.329,14800.0
2008-03-06 12:10:00,23.76,23.77,23.7,23.74,23500.0,14.3351,14.3411,14.2989,14.323,23500.0
2008-03-06 12:20:00,23.74,23.77,23.73,23.76,3200.0,14.323,14.3411,14.317,14.3351,3200.0
2008-03-06 12:30:00,23.76,23.76,23.73,23.74,9100.0,14.3351,14.3351,14.317,14.323,9100.0
2008-03-06 12:40:00,23.74,23.82,23.74,23.76,5700.0,14.323,14.3713,14.323,14.3351,5700.0
2008-03-06 12:50:00,23.77,23.77,23.7,23.73,8200.0,14.3411,14.3411,14.2989,14.317,8200.0
2008-03-06 13:00:00,23.73,23.79,23.73,23.75,21000.0,14.317,14.3532,14.317,14.329,21000.0
2008-03-06 13:10:00,23.74,23.76,23.73,23.73,7000.0,14.323,14.3351,14.317,14.317,7000.0
2008-03-06 13:20:00,23.73,23.73,23.7,23.71,6000.0,14.317,14.317,14.2989,14.3049,6000.0
2008-03-06 13:30:00,23.71,23.75,23.7,23.75,11300.0,14.3049,14.329,14.2989,14.329,11300.0
2008-03-06 13:40:00,23.74,23.74,23.65,23.71,9300.0,14.323,14.323,14.2687,14.3049,9300.0
2008-03-06 13:50:00,23.71,23.86,23.71,23.83,31400.0,14.3049,14.3954,14.3049,14.3773,31400.0
2008-03-06 14:00:00,23.84,23.88,23.8,23.82,17900.0,14.3833,14.4075,14.3592,14.3713,17900.0
2008-03-06 14:10:00,23.82,23.83,23.77,23.79,6500.0,14.3713,14.3773,14.3411,14.3532,6500.0
2008-03-06 14:20:00,23.79,23.79,23.7,23.72,10600.0,14.3532,14.3532,14.2989,14.3109,10600.0
2008-03-06 14:30:00,23.72,23.77,23.7,23.74,11200.0,14.3109,14.3411,14.2989,14.323,11200.0
2008-03-06 14:40:00,23.74,23.79,23.7,23.75,9200.0,14.323,14.3532,14.2989,14.329,9200.0
2008-03-06 14:50:00,23.77,23.77,23.7,23.71,5200.0,14.3411,14.3411,14.2989,14.3049,5200.0
2008-03-06 15:00:00,23.7,23.77,23.68,23.69,21100.0,14.2989,14.3411,14.2868,14.2928,21100.0
2008-03-06 15:10:00,23.69,23.78,23.66,23.78,24100.0,14.2928,14.3471,14.2747,14.3471,24100.0
2008-03-06 15:20:00,23.78,23.81,23.75,23.79,8100.0,14.3471,14.3652,14.329,14.3532,8100.0
2008-03-06 15:30:00,23.8,23.8,23.69,23.71,14500.0,14.3592,14.3592,14.2928,14.3049,14500.0
2008-03-06 15:40:00,23.7,23.78,23.7,23.75,27800.0,14.2989,14.3471,14.2989,14.329,27800.0
2008-03-06 15:50:00,23.76,23.76,23.66,23.66,31700.0,14.3351,14.3351,14.2747,14.2747,31700.0
2008-03-07 09:30:00,23.53,23.76,23.51,23.65,13500.0,14.1963,14.3351,14.1842,14.2687,13500.0
2008-03-07 09:40:00,23.61,23.68,23.45,23.64,17400.0,14.2446,14.2868,14.148,14.2627,17400.0
2008-03-07 09:50:00,23.68,23.97,23.64,23.94,34200.0,14.2868,14.4618,14.2627,14.4437,34200.0
2008-03-07 10:00:00,23.93,23.93,23.68,23.71,18400.0,14.4376,14.4376,14.2868,14.3049,18400.0
2008-03-07 10:10:00,23.7,23.84,23.67,23.84,8200.0,14.2989,14.3833,14.2808,14.3833,8200.0
2008-03-07 10:20:00,23.87,23.98,23.81,23.84,9000.0,14.4014,14.4678,14.3652,14.3833,9000.0
2008-03-07 10:30:00,23.86,23.9,23.77,23.81,14700.0,14.3954,14.4195,14.3411,14.3652,14700.0
2008-03-07 10:40:00,23.82,23.89,23.78,23.78,7000.0,14.3713,14.4135,14.3471,14.3471,7000.0
2008-03-07 10:50:00,23.77,23.79,23.67,23.68,10000.0,14.3411,14.3532,14.2808,14.2868,10000.0
2008-03-07 11:00:00,23.67,23.7,23.62,23.65,15600.0,14.2808,14.2989,14.2506,14.2687,15600.0
2008-03-07 11:10:00,23.65,23.68,23.62,23.66,16900.0,14.2687,14.2868,14.2506,14.2747,16900.0
2008-03-07 11:20:00,23.66,23.69,23.6,23.6,17200.0,14.2747,14.2928,14.2385,14.2385,17200.0
2008-03-07 11:30:00,23.6,23.63,23.59,23.63,10500.0,14.2385,14.2566,14.2325,14.2566,10500.0
2008-03-07 11:40:00,23.65,23.66,23.56,23.58,9800.0,14.2687,14.2747,14.2144,14.2265,9800.0
2008-03-07 11:50:00,23.59,23.67,23.59,23.64,14400.0,14.2325,14.2808,14.2325,14.2627,14400.0
2008-03-07 12:00:00,23.66,23.66,23.57,23.6,4000.0,14.2747,14.2747,14.2204,14.2385,4000.0
2008-03-07 12:10:00,23.6,23.67,23.58,23.67,8700.0,14.2385,14.2808,14.2265,14.2808,8700.0
2008-03-07 12:20:00,23.66,23.7,23.66,23.67,5000.0,14.2747,14.2989,14.2747,14.2808,5000.0
2008-03-07 12:30:00,23.68,23.72,23.63,23.7,11100.0,14.2868,14.3109,14.2566,14.2989,11100.0
2008-03-07 12:40:00,23.68,23.8,23.68,23.79,9000.0,14.2868,14.3592,14.2868,14.3532,9000.0
2008-03-07 12:50:00,23.79,23.79,23.74,23.75,12900.0,14.3532,14.3532,14.323,14.329,12900.0
2008-03-07 13:00:00,23.74,23.75,23.71,23.74,5700.0,14.323,14.329,14.3049,14.323,5700.0
2008-03-07 13:10:00,23.74,23.74,23.68,23.72,12000.0,14.323,14.323,14.2868,14.3109,12000.0
2008-03-07 13:20:00,23.72,23.79,23.72,23.78,4100.0,14.3109,14.3532,14.3109,14.3471,4100.0
2008-03-07 13:30:00,23.79,23.79,23.7,23.7,5900.0,14.3532,14.3532,14.2989,14.2989,5900.0
2008-03-07 13:40:00,23.7,23.72,23.63,23.72,9500.0,14.2989,14.3109,14.2566,14.3109,9500.0
2008-03-07 13:50:00,23.7,23.75,23.64,23.66,6300.0,14.2989,14.329,14.2627,14.2747,6300.0
2008-03-07 14:00:00,23.66,23.69,23.63,23.66,8900.0,14.2747,14.2928,14.2566,14.2747,8900.0
2008-03-07 14:10:00,23.67,23.68,23.61,23.61,10300.0,14.2808,14.2868,14.2446,14.2446,10300.0
2008-03-07 14:20:00,23.61,23.65,23.53,23.65,15100.0,14.2446,14.2687,14.1963,14.2687,15100.0
2008-03-07 14:30:00,23.64,23.7,23.6,23.64,20500.0,14.2627,14.2989,14.2385,14.2627,20500.0
2008-03-07 14:40:00,23.64,23.71,23.63,23.71,10100.0,14.2627,14.3049,14.2566,14.3049,10100.0
2008-03-07 14:50:00,23.71,23.82,23.68,23.82,12700.0,14.3049,14.3713,14.2868,14.3713,12700.0
2008-03-07 15:00:00,23.81,23.82,23.65,23.77,16200.0,14.3652,14.3713,14.2687,14.3411,16200.0
2008-03-07 15:10:00,23.77,23.88,23.72,23.86,12800.0,14.3411,14.4075,14.3109,14.3954,12800.0
2008-03-07 15:20:00,23.86,23.93,23.71,23.78,24400.0,14.3954,14.4376,14.3049,14.3471,24400.0
2008-03-07 15:30:00,23.76,23.86,23.7,23.83,19800.0,14.3351,14.3954,14.2989,14.3773,19800.0
2008-03-07 15:40:00,23.83,23.9,23.78,23.78,24400.0,14.3773,14.4195,14.3471,14.3471,24400.0
2008-03-07 15:50:00,23.77,23.8,23.7,23.77,19600.0,14.3411,14.3592,14.2989,14.3411,19600.0
2008-03-10 09:30:00,23.74,23.89,23.69,23.89,9400.0,14.323,14.4135,14.2928,14.4135,9400.0
2008-03-10 09:40:00,23.89,23.91,23.77,23.77,9300.0,14.4135,14.4256,14.3411,14.3411,9300.0
2008-03-10 09:50:00,23.77,24.0,23.74,23.98,7600.0,14.3411,14.4799,14.323,14.4678,7600.0
2008-03-10 10:00:00,24.0,24.03,23.83,23.87,12100.0,14.4799,14.498,14.3773,14.4014,12100.0
2008-03-10 10:10:00,23.86,23.98,23.85,23.86,8700.0,14.3954,14.4678,14.3894,14.3954,8700.0
2008-03-10 10:20:00,23.86,23.97,23.83,23.96,3200.0,14.3954,14.4618,14.3773,14.4557,3200.0
2008-03-10 10:30:00,23.96,24.04,23.83,23.88,20500.0,14.4557,14.504,14.3773,14.4075,20500.0
2008-03-10 10:40:00,23.89,23.99,23.83,23.92,15400.0,14.4135,14.4738,14.3773,14.4316,15400.0
2008-03-10 10:50:00,23.9,23.96,23.83,23.83,34500.0,14.4195,14.4557,14.3773,14.3773,34500.0
2008-03-10 11:00:00,23.83,23.96,23.82,23.9,7700.0,14.3773,14.4557,14.3713,14.4195,7700.0
2008-03-10 11:10:00,23.92,23.95,23.9,23.92,8500.0,14.4316,14.4497,14.4195,14.4316,8500.0
2008-03-10 11:20:00,23.92,23.94,23.75,23.77,10900.0,14.4316,14.4437,14.329,14.3411,10900.0
2008-03-10 11:30:00,23.75,23.8,23.72,23.75,9700.0,14.329,14.3592,14.3109,14.329,9700.0
2008-03-10 11:40:00,23.72,23.72,23.61,23.7,14100.0,14.3109,14.3109,14.2446,14.2989,14100.0
2008-03-10 11:50:00,23.68,23.88,23.68,23.86,24300.0,14.2868,14.4075,14.2868,14.3954,24300.0
2008-03-10 12:00:00,23.86,23.87,23.74,23.86,14200.0,14.3954,14.4014,14.323,14.3954,14200.0
2008-03-10 12:10:00,23.86,23.96,23.85,23.93,11000.0,14.3954,14.4557,14.3894,14.4376,11000.0
2008-03-10 12:20:00,23.92,23.96,23.83,23.84,7600.0,14.4316,14.4557,14.3773,14.3833,7600.0
2008-03-10 12:30:00,23.84,24.0,23.82,23.98,7700.0,14.3833,14.4799,14.3713,14.4678,7700.0
2008-03-10 12:40:00,23.99,23.99,23.86,23.86,5800.0,14.4738,14.4738,14.3954,14.3954,5800.0
2008-03-10 12:50:00,23.87,24.02,23.84,23.94,12300.0,14.4014,14.4919,14.3833,14.4437,12300.0
2008-03-10 13:00:00,23.93,23.93,23.84,23.87,7700.0,14.4376,14.4376,14.3833,14.4014,7700.0
2008-03-10 13:10:00,23.87,23.97,23.87,23.94,6600.0,14.4014,14.4618,14.4014,14.4437,6600.0
2008-03-10 13:20:00,23.94,23.94,23.83,23.85,13500.0,14.4437,14.4437,14.3773,14.3894,13500.0
2008-03-10 13:30:00,23.84,23.91,23.84,23.86,9200.0,14.3833,14.4256,14.3833,14.3954,9200.0
2008-03-10 13:40:00,23.87,23.89,23.85,23.86,6200.0,14.4014,14.4135,14.3894,14.3954,6200.0
2008-03-10 13:50:00,23.86,23.89,23.79,23.8,5400.0,14.3954,14.4135,14.3532,14.3592,5400.0
2008-03-10 14:00:00,23.79,23.85,23.76,23.76,9600.0,14.3532,14.3894,14.3351,14.3351,9600.0
2008-03-10 14:10:00,23.78,23.85,23.76,23.78,11900.0,14.3471,14.3894,14.3351,14.3471,11900.0
2008-03-10 14:20:00,23.77,23.8,23.69,23.79,11000.0,14.3411,14.3592,14.2928,14.3532,11000.0
2008-03-10 14:30:00,23.8,23.91,23.77,23.9,10900.0,14.3592,14.4256,14.3411,14.4195,10900.0
2008-03-10 14:40:00,23.9,23.9,23.8,23.83,14200.0,14.4195,14.4195,14.3592,14.3773,14200.0
2008-03-10 14:50:00,23.82,23.91,23.79,23.81,15500.0,14.3713,14.4256,14.3532,14.3652,15500.0
2008-03-10 15:00:00,23.81,23.91,23.8,23.91,14700.0,14.3652,14.4256,14.3592,14.4256,14700.0
2008-03-10 15:10:00,23.91,23.93,23.85,23.92,12200.0,14.4256,14.4376,14.3894,14.4316,12200.0
2008-03-10 15:20:00,23.91,23.98,23.87,23.93,20100.0,14.4256,14.4678,14.4014,14.4376,20100.0
2008-03-10 15:30:00,23.93,24.02,23.89,24.01,30400.0,14.4376,14.4919,14.4135,14.4859,30400.0
2008-03-10 15:40:00,24.0,24.04,23.96,23.99,39000.0,14.4799,14.504,14.4557,14.4738,39000.0
2008-03-10 15:50:00,23.99,24.03,23.96,24.0,85500.0,14.4738,14.498,14.4557,14.4799,85500.0
2008-03-11 09:30:00,24.5,24.74,24.38,24.38,15700.0,14.7815,14.9263,14.7091,14.7091,15700.0
2008-03-11 09:40:00,24.38,24.38,23.97,24.02,16800.0,14.7091,14.7091,14.4618,14.4919,16800.0
2008-03-11 09:50:00,24.05,24.38,24.05,24.29,34300.0,14.51,14.7091,14.51,14.6548,34300.0
2008-03-11 10:00:00,24.27,24.29,24.09,24.18,23200.0,14.6428,14.6548,14.5342,14.5885,23200.0
2008-03-11 10:10:00,24.18,24.34,24.14,24.29,17400.0,14.5885,14.685,14.5643,14.6548,17400.0
2008-03-11 10:20:00,24.28,24.38,24.26,24.32,11900.0,14.6488,14.7091,14.6367,14.6729,11900.0
2008-03-11 10:30:00,24.32,24.36,24.23,24.29,28800.0,14.6729,14.6971,14.6186,14.6548,28800.0
2008-03-11 10:40:00,24.27,24.43,24.26,24.34,38200.0,14.6428,14.7393,14.6367,14.685,38200.0
2008-03-11 10:50:00,24.35,24.49,24.32,24.47,13400.0,14.691,14.7755,14.6729,14.7634,13400.0
2008-03-11 11:00:00,24.47,24.5,24.35,24.4,19900.0,14.7634,14.7815,14.691,14.7212,19900.0
2008-03-11 11:10:00,24.42,24.42,24.29,24.31,21200.0,14.7333,14.7333,14.6548,14.6669,21200.0
2008-03-11 11:20:00,24.31,24.4,24.31,24.33,25500.0,14.6669,14.7212,14.6669,14.679,25500.0
2008-03-11 11:30:00,24.35,24.36,24.24,24.24,14400.0,14.691,14.6971,14.6247,14.6247,14400.0
2008-03-11 11:40:00,24.24,24.25,24.1,24.13,14600.0,14.6247,14.6307,14.5402,14.5583,14600.0
2008-03-11 11:50:00,24.14,24.2,24.09,24.18,17200.0,14.5643,14.6005,14.5342,14.5885,17200.0
2008-03-11 12:00:00,24.13,24.23,24.13,24.22,9700.0,14.5583,14.6186,14.5583,14.6126,9700.0
2008-03-11 12:10:00,24.22,24.25,24.19,24.19,12300.0,14.6126,14.6307,14.5945,14.5945,12300.0
2008-03-11 12:20:00,24.22,24.22,24.1,24.17,15000.0,14.6126,14.6126,14.5402,14.5824,15000.0
2008-03-11 12:30:00,24.17,24.17,24.05,24.05,12800.0,14.5824,14.5824,14.51,14.51,12800.0
2008-03-11 12:40:00,24.06,24.07,24.0,24.0,9600.0,14.5161,14.5221,14.4799,14.4799,9600.0
2008-03-11 12:50:00,24.0,24.2,23.99,24.19,11800.0,14.4799,14.6005,14.4738,14.5945,11800.0
2008-03-11 13:00:00,24.18,24.2,24.1,24.1,6100.0,14.5885,14.6005,14.5402,14.5402,6100.0
2008-03-11 13:10:00,24.09,24.23,24.09,24.23,9400.0,14.5342,14.6186,14.5342,14.6186,9400.0
2008-03-11 13:20:00,24.23,24.36,24.18,24.31,61800.0,14.6186,14.6971,14.5885,14.6669,61800.0
2008-03-11 13:30:00,24.31,24.31,24.18,24.2,48400.0,14.6669,14.6669,14.5885,14.6005,48400.0
2008-03-11 13:40:00,24.21,24.25,24.12,24.12,54800.0,14.6066,14.6307,14.5523,14.5523,54800.0
2008-03-11 13:50:00,24.13,24.28,24.12,24.24,10000.0,14.5583,14.6488,14.5523,14.6247,10000.0
2008-03-11 14:00:00,24.25,24.31,24.22,24.29,48900.0,14.6307,14.6669,14.6126,14.6548,48900.0
2008-03-11 14:10:00,24.28,24.36,24.26,24.35,12800.0,14.6488,14.6971,14.6367,14.691,12800.0
2008-03-11 14:20:00,24.33,24.35,24.24,24.25,9300.0,14.679,14.691,14.6247,14.6307,9300.0
2008-03-11 14:30:00,24.24,24.35,24.22,24.32,13100.0,14.6247,14.691,14.6126,14.6729,13100.0
2008-03-11 14:40:00,24.33,24.36,24.29,24.36,17400.0,14.679,14.6971,14.6548,14.6971,17400.0
2008-03-11 14:50:00,24.36,24.37,24.3,24.3,19700.0,14.6971,14.7031,14.6609,14.6609,19700.0
2008-03-11 15:00:00,24.32,24.34,24.27,24.3,17100.0,14.6729,14.685,14.6428,14.6609,17100.0
2008-03-11 15:10:00,24.3,24.34,24.28,24.31,16500.0,14.6609,14.685,14.6488,14.6669,16500.0
2008-03-11 15:20:00,24.31,24.38,24.28,24.38,20600.0,14.6669,14.7091,14.6488,14.7091,20600.0
2008-03-11 15:30:00,24.38,24.41,24.29,24.41,21500.0,14.7091,14.7272,14.6548,14.7272,21500.0
2008-03-11 15:40:00,24.4,24.41,24.34,24.38,16300.0,14.7212,14.7272,14.685,14.7091,16300.0
2008-03-11 15:50:00,24.38,24.54,24.38,24.54,60600.0,14.7091,14.8057,14.7091,14.8057,60600.0
2008-03-12 09:30:00,24.6,24.84,24.53,24.83,10400.0,14.8419,14.9867,14.7996,14.9806,10400.0
2008-03-12 09:40:00,24.81,24.9,24.69,24.77,23000.0,14.9686,15.0229,14.8962,14.9444,23000.0
2008-03-12 09:50:00,24.81,24.81,24.61,24.63,9300.0,14.9686,14.9686,14.8479,14.86,9300.0
2008-03-12 10:00:00,24.64,24.65,24.45,24.48,6800.0,14.866,14.872,14.7514,14.7695,6800.0
2008-03-12 10:10:00,24.48,24.55,24.45,24.53,4300.0,14.7695,14.8117,14.7514,14.7996,4300.0
2008-03-12 10:20:00,24.57,24.59,24.54,24.55,4300.0,14.8238,14.8358,14.8057,14.8117,4300.0
2008-03-12 10:30:00,24.58,24.73,24.57,24.73,8600.0,14.8298,14.9203,14.8238,14.9203,8600.0
2008-03-12 10:40:00,24.74,24.78,24.62,24.67,103300.0,14.9263,14.9505,14.8539,14.8841,103300.0
2008-03-12 10:50:00,24.68,24.77,24.68,24.7,41100.0,14.8901,14.9444,14.8901,14.9022,41100.0
2008-03-12 11:00:00,24.71,24.81,24.71,24.74,11700.0,14.9082,14.9686,14.9082,14.9263,11700.0
2008-03-12 11:10:00,24.74,24.82,24.74,24.76,20800.0,14.9263,14.9746,14.9263,14.9384,20800.0
2008-03-12 11:20:00,24.79,24.79,24.7,24.72,11100.0,14.9565,14.9565,14.9022,14.9143,11100.0
2008-03-12 11:30:00,24.7,24.71,24.6,24.64,5200.0,14.9022,14.9082,14.8419,14.866,5200.0
2008-03-12 11:40:00,24.65,24.67,24.57,24.57,4800.0,14.872,14.8841,14.8238,14.8238,4800.0
2008-03-12 11:50:00,24.57,24.58,24.51,24.53,10600.0,14.8238,14.8298,14.7876,14.7996,10600.0
2008-03-12 12:00:00,24.51,24.53,24.49,24.52,4000.0,14.7876,14.7996,14.7755,14.7936,4000.0
2008-03-12 12:10:00,24.52,24.53,24.45,24.46,6000.0,14.7936,14.7996,14.7514,14.7574,6000.0
2008-03-12 12:20:00,24.46,24.56,24.41,24.55,38200.0,14.7574,14.8177,14.7272,14.8117,38200.0
2008-03-12 12:30:00,24.56,24.59,24.53,24.58,5100.0,14.8177,14.8358,14.7996,14.8298,5100.0
2008-03-12 12:40:00,24.59,24.6,24.5,24.53,24800.0,14.8358,14.8419,14.7815,14.7996,24800.0
2008-03-12 12:50:00,24.55,24.6,24.55,24.56,7000.0,14.8117,14.8419,14.8117,14.8177,7000.0
2008-03-12 13:00:00,24.59,24.72,24.58,24.7,20600.0,14.8358,14.9143,14.8298,14.9022,20600.0
2008-03-12 13:10:00,24.69,24.7,24.58,24.59,7400.0,14.8962,14.9022,14.8298,14.8358,7400.0
2008-03-12 13:20:00,24.59,24.64,24.57,24.57,9600.0,14.8358,14.866,14.8238,14.8238,9600.0
2008-03-12 13:30:00,24.57,24.57,24.54,24.55,12000.0,14.8238,14.8238,14.8057,14.8117,12000.0
2008-03-12 13:40:00,24.52,24.55,24.43,24.51,26200.0,14.7936,14.8117,14.7393,14.7876,26200.0
2008-03-12 13:50:00,24.52,24.57,24.5,24.55,53000.0,14.7936,14.8238,14.7815,14.8117,53000.0
2008-03-12 14:00:00,24.57,24.62,24.51,24.55,16600.0,14.8238,14.8539,14.7876,14.8117,16600.0
2008-03-12 14:10:00,24.52,24.57,24.5,24.57,7700.0,14.7936,14.8238,14.7815,14.8238,7700.0
2008-03-12 14:20:00,24.6,24.61,24.54,24.56,9400.0,14.8419,14.8479,14.8057,14.8177,9400.0
2008-03-12 14:30:00,24.56,24.69,24.55,24.63,9700.0,14.8177,14.8962,14.8117,14.86,9700.0
2008-03-12 14:40:00,24.61,24.71,24.59,24.62,11600.0,14.8479,14.9082,14.8358,14.8539,11600.0
2008-03-12 14:50:00,24.61,24.63,24.42,24.42,31300.0,14.8479,14.86,14.7333,14.7333,31300.0
2008-03-12 15:00:00,24.42,24.46,24.41,24.41,13600.0,14.7333,14.7574,14.7272,14.7272,13600.0
2008-03-12 15:10:00,24.4,24.46,24.35,24.41,10500.0,14.7212,14.7574,14.691,14.7272,10500.0
2008-03-12 15:20:00,24.42,24.42,24.31,24.31,12000.0,14.7333,14.7333,14.6669,14.6669,12000.0
2008-03-12 15:30:00,24.31,24.37,24.27,24.3,24700.0,14.6669,14.7031,14.6428,14.6609,24700.0
2008-03-12 15:40:00,24.3,24.34,24.26,24.33,33600.0,14.6609,14.685,14.6367,14.679,33600.0
2008-03-12 15:50:00,24.32,24.34,24.29,24.32,49600.0,14.6729,14.685,14.6548,14.6729,49600.0
2008-03-13 09:30:00,24.25,24.26,24.0,24.19,26900.0,14.6307,14.6367,14.4799,14.5945,26900.0
2008-03-13 09:40:00,24.16,24.22,24.07,24.17,15100.0,14.5764,14.6126,14.5221,14.5824,15100.0
2008-03-13 09:50:00,24.17,24.24,24.09,24.1,17000.0,14.5824,14.6247,14.5342,14.5402,17000.0
2008-03-13 10:00:00,24.13,24.26,24.1,24.26,18000.0,14.5583,14.6367,14.5402,14.6367,18000.0
2008-03-13 10:10:00,24.26,24.35,24.23,24.23,7700.0,14.6367,14.691,14.6186,14.6186,7700.0
2008-03-13 10:20:00,24.23,24.27,24.08,24.14,10500.0,14.6186,14.6428,14.5281,14.5643,10500.0
2008-03-13 10:30:00,24.16,24.2,24.08,24.09,10900.0,14.5764,14.6005,14.5281,14.5342,10900.0
2008-03-13 10:40:00,24.12,24.2,24.1,24.18,6300.0,14.5523,14.6005,14.5402,14.5885,6300.0
2008-03-13 10:50:00,24.17,24.19,24.15,24.18,3700.0,14.5824,14.5945,14.5704,14.5885,3700.0
2008-03-13 11:00:00,24.19,24.39,24.13,24.34,11600.0,14.5945,14.7152,14.5583,14.685,11600.0
2008-03-13 11:10:00,24.33,24.46,24.18,24.18,17100.0,14.679,14.7574,14.5885,14.5885,17100.0
2008-03-13 11:20:00,24.21,24.41,24.21,24.29,27400.0,14.6066,14.7272,14.6066,14.6548,27400.0
2008-03-13 11:30:00,24.27,24.29,24.22,24.26,8700.0,14.6428,14.6548,14.6126,14.6367,8700.0
2008-03-13 11:40:00,24.27,24.3,24.2,24.24,3500.0,14.6428,14.6609,14.6005,14.6247,3500.0
2008-03-13 11:50:00,24.26,24.32,24.26,24.28,3400.0,14.6367,14.6729,14.6367,14.6488,3400.0
2008-03-13 12:00:00,24.32,24.46,24.29,24.34,10300.0,14.6729,14.7574,14.6548,14.685,10300.0
2008-03-13 12:10:00,24.31,24.33,24.23,24.29,7200.0,14.6669,14.679,14.6186,14.6548,7200.0
2008-03-13 12:20:00,24.24,24.24,24.14,24.2,9100.0,14.6247,14.6247,14.5643,14.6005,9100.0
2008-03-13 12:30:00,24.2,24.27,24.17,24.23,5700.0,14.6005,14.6428,14.5824,14.6186,5700.0
2008-03-13 12:40:00,24.22,24.23,24.09,24.14,4600.0,14.6126,14.6186,14.5342,14.5643,4600.0
2008-03-13 12:50:00,24.14,24.2,24.13,24.19,4100.0,14.5643,14.6005,14.5583,14.5945,4100.0
2008-03-13 13:00:00,24.19,24.32,24.16,24.26,12800.0,14.5945,14.6729,14.5764,14.6367,12800.0
2008-03-13 13:10:00,24.27,24.28,24.13,24.16,67800.0,14.6428,14.6488,14.5583,14.5764,67800.0
2008-03-13 13:20:00,24.16,24.33,24.13,24.31,46700.0,14.5764,14.679,14.5583,14.6669,46700.0
2008-03-13 13:30:00,24.31,24.35,24.27,24.3,9500.0,14.6669,14.691,14.6428,14.6609,9500.0
2008-03-13 13:40:00,24.3,24.3,24.17,24.19,8200.0,14.6609,14.6609,14.5824,14.5945,8200.0
2008-03-13 13:50:00,24.21,24.39,24.17,24.31,8700.0,14.6066,14.7152,14.5824,14.6669,8700.0
2008-03-13 14:00:00,24.3,24.47,24.27,24.43,16800.0,14.6609,14.7634,14.6428,14.7393,16800.0
2008-03-13 14:10:00,24.44,24.51,24.36,24.42,27100.0,14.7453,14.7876,14.6971,14.7333,27100.0
2008-03-13 14:20:00,24.42,24.56,24.39,24.54,28000.0,14.7333,14.8177,14.7152,14.8057,28000.0
2008-03-13 14:30:00,24.54,24.55,24.41,24.51,27600.0,14.8057,14.8117,14.7272,14.7876,27600.0
2008-03-13 14:40:00,24.5,24.5,24.41,24.47,18000.0,14.7815,14.7815,14.7272,14.7634,18000.0
2008-03-13 14:50:00,24.48,24.56,24.46,24.55,19600.0,14.7695,14.8177,14.7574,14.8117,19600.0
2008-03-13 15:00:00,24.55,24.6,24.48,24.56,24100.0,14.8117,14.8419,14.7695,14.8177,24100.0
2008-03-13 15:10:00,24.56,24.6,24.54,24.55,16300.0,14.8177,14.8419,14.8057,14.8117,16300.0
2008-03-13 15:20:00,24.55,24.62,24.5,24.6,22200.0,14.8117,14.8539,14.7815,14.8419,22200.0
2008-03-13 15:30:00,24.6,24.64,24.55,24.63,18500.0,14.8419,14.866,14.8117,14.86,18500.0
2008-03-13 15:40:00,24.64,24.66,24.56,24.59,20200.0,14.866,14.8781,14.8177,14.8358,20200.0
2008-03-13 15:50:00,24.6,24.62,24.55,24.62,32600.0,14.8419,14.8539,14.8117,14.8539,32600.0
2008-03-14 09:30:00,24.78,24.78,24.52,24.55,36900.0,14.9505,14.9505,14.7936,14.8117,36900.0
2008-03-14 09:40:00,24.51,24.57,24.17,24.26,19100.0,14.7876,14.8238,14.5824,14.6367,19100.0
2008-03-14 09:50:00,24.3,24.44,24.01,24.02,16600.0,14.6609,14.7453,14.4859,14.4919,16600.0
2008-03-14 10:00:00,24.03,24.33,23.83,24.28,53500.0,14.498,14.679,14.3773,14.6488,53500.0
2008-03-14 10:10:00,24.18,24.35,24.06,24.2,15600.0,14.5885,14.691,14.5161,14.6005,15600.0
2008-03-14 10:20:00,24.17,24.23,24.03,24.17,12200.0,14.5824,14.6186,14.498,14.5824,12200.0
2008-03-14 10:30:00,24.11,24.22,23.96,23.97,9700.0,14.5462,14.6126,14.4557,14.4618,9700.0
2008-03-14 10:40:00,23.98,24.03,23.85,23.96,12400.0,14.4678,14.498,14.3894,14.4557,12400.0
2008-03-14 10:50:00,23.94,24.11,23.94,24.06,7400.0,14.4437,14.5462,14.4437,14.5161,7400.0
2008-03-14 11:00:00,24.04,24.14,23.98,24.1,9700.0,14.504,14.5643,14.4678,14.5402,9700.0
2008-03-14 11:10:00,24.1,24.12,23.99,24.05,20200.0,14.5402,14.5523,14.4738,14.51,20200.0
2008-03-14 11:20:00,24.05,24.15,24.02,24.15,11800.0,14.51,14.5704,14.4919,14.5704,11800.0
2008-03-14 11:30:00,24.14,24.16,24.06,24.16,6800.0,14.5643,14.5764,14.5161,14.5764,6800.0
2008-03-14 11:40:00,24.19,24.4,24.17,24.28,27100.0,14.5945,14.7212,14.5824,14.6488,27100.0
2008-03-14 11:50:00,24.29,24.29,24.11,24.19,10200.0,14.6548,14.6548,14.5462,14.5945,10200.0
2008-03-14 12:00:00,24.22,24.28,24.18,24.25,7600.0,14.6126,14.6488,14.5885,14.6307,7600.0
2008-03-14 12:10:00,24.25,24.3,24.22,24.25,8300.0,14.6307,14.6609,14.6126,14.6307,8300.0
2008-03-14 12:20:00,24.24,24.25,24.18,24.2,10600.0,14.6247,14.6307,14.5885,14.6005,10600.0
2008-03-14 12:30:00,24.2,24.25,24.17,24.18,12200.0,14.6005,14.6307,14.5824,14.5885,12200.0
2008-03-14 12:40:00,24.2,24.24,24.09,24.24,13600.0,14.6005,14.6247,14.5342,14.6247,13600.0
2008-03-14 12:50:00,24.3,24.38,24.15,24.2,18800.0,14.6609,14.7091,14.5704,14.6005,18800.0
2008-03-14 13:00:00,24.16,24.21,24.1,24.17,5100.0,14.5764,14.6066,14.5402,14.5824,5100.0
2008-03-14 13:10:00,24.17,24.23,24.12,24.17,6300.0,14.5824,14.6186,14.5523,14.5824,6300.0
2008-03-14 13:20:00,24.16,24.25,24.15,24.25,10300.0,14.5764,14.6307,14.5704,14.6307,10300.0
2008-03-14 13:30:00,24.22,24.28,24.14,24.27,12000.0,14.6126,14.6488,14.5643,14.6428,12000.0
2008-03-14 13:40:00,24.24,24.36,24.24,24.29,6400.0,14.6247,14.6971,14.6247,14.6548,6400.0
2008-03-14 13:50:00,24.3,24.3,24.18,24.2,17900.0,14.6609,14.6609,14.5885,14.6005,17900.0
2008-03-14 14:00:00,24.2,24.28,24.2,24.25,14800.0,14.6005,14.6488,14.6005,14.6307,14800.0
2008-03-14 14:10:00,24.21,24.23,24.12,24.17,11200.0,14.6066,14.6186,14.5523,14.5824,11200.0
2008-03-14 14:20:00,24.16,24.16,24.01,24.03,8200.0,14.5764,14.5764,14.4859,14.498,8200.0
2008-03-14 14:30:00,24.07,24.08,23.93,23.96,12000.0,14.5221,14.5281,14.4376,14.4557,12000.0
2008-03-14 14:40:00,23.97,24.16,23.95,23.99,15000.0,14.4618,14.5764,14.4497,14.4738,15000.0
2008-03-14 14:50:00,23.99,24.08,23.98,24.02,8900.0,14.4738,14.5281,14.4678,14.4919,8900.0
2008-03-14 15:00:00,23.99,24.08,23.99,24.08,7600.0,14.4738,14.5281,14.4738,14.5281,7600.0
2008-03-14 15:10:00,24.06,24.28,24.05,24.18,17200.0,14.5161,14.6488,14.51,14.5885,17200.0
2008-03-14 15:20:00,24.17,24.27,24.1,24.19,33200.0,14.5824,14.6428,14.5402,14.5945,33200.0
2008-03-14 15:30:00,24.17,24.2,24.02,24.07,20700.0,14.5824,14.6005,14.4919,14.5221,20700.0
2008-03-14 15:40:00,24.06,24.06,23.93,24.03,17100.0,14.5161,14.5161,14.4376,14.498,17100.0
2008-03-14 15:50:00,24.04,24.08,23.95,24.0,34700.0,14.504,14.5281,14.4497,14.4799,34700.0
2008-03-17 09:30:00,23.5,23.75,23.27,23.38,18700.0,14.1782,14.329,14.0395,14.1058,18700.0
2008-03-17 09:40:00,23.4,23.6,23.38,23.53,19000.0,14.1179,14.2385,14.1058,14.1963,19000.0
2008-03-17 09:50:00,23.54,23.64,23.47,23.56,17800.0,14.2023,14.2627,14.1601,14.2144,17800.0
2008-03-17 10:00:00,23.56,23.76,23.56,23.73,19300.0,14.2144,14.3351,14.2144,14.317,19300.0
2008-03-17 10:10:00,23.76,23.82,23.73,23.8,14400.0,14.3351,14.3713,14.317,14.3592,14400.0
2008-03-17 10:20:00,23.79,23.98,23.79,23.91,13400.0,14.3532,14.4678,14.3532,14.4256,13400.0
2008-03-17 10:30:00,23.92,24.01,23.88,23.94,19600.0,14.4316,14.4859,14.4075,14.4437,19600.0
2008-03-17 10:40:00,23.95,24.02,23.85,23.87,25800.0,14.4497,14.4919,14.3894,14.4014,25800.0
2008-03-17 10:50:00,23.85,23.96,23.84,23.89,38100.0,14.3894,14.4557,14.3833,14.4135,38100.0
2008-03-17 11:00:00,23.89,23.97,23.82,23.96,34100.0,14.4135,14.4618,14.3713,14.4557,34100.0
2008-03-17 11:10:00,23.94,23.97,23.79,23.88,29200.0,14.4437,14.4618,14.3532,14.4075,29200.0
2008-03-17 11:20:00,23.89,24.02,23.89,23.94,22100.0,14.4135,14.4919,14.4135,14.4437,22100.0
2008-03-17 11:30:00,23.94,24.03,23.91,23.94,17400.0,14.4437,14.498,14.4256,14.4437,17400.0
2008-03-17 11:40:00,23.94,23.99,23.91,23.97,42900.0,14.4437,14.4738,14.4256,14.4618,42900.0
2008-03-17 11:50:00,23.98,23.98,23.8,23.84,31200.0,14.4678,14.4678,14.3592,14.3833,31200.0
2008-03-17 12:00:00,23.82,23.94,23.78,23.94,20200.0,14.3713,14.4437,14.3471,14.4437,20200.0
2008-03-17 12:10:00,23.92,23.94,23.83,23.94,12600.0,14.4316,14.4437,14.3773,14.4437,12600.0
2008-03-17 12:20:00,23.92,23.93,23.78,23.83,15600.0,14.4316,14.4376,14.3471,14.3773,15600.0
2008-03-17 12:30:00,23.83,23.92,23.77,23.87,13500.0,14.3773,14.4316,14.3411,14.4014,13500.0
2008-03-17 12:40:00,23.88,23.92,23.8,23.85,8100.0,14.4075,14.4316,14.3592,14.3894,8100.0
2008-03-17 12:50:00,23.86,23.92,23.82,23.88,13800.0,14.3954,14.4316,14.3713,14.4075,13800.0
2008-03-17 13:00:00,23.85,23.87,23.75,23.8,13100.0,14.3894,14.4014,14.329,14.3592,13100.0
2008-03-17 13:10:00,23.78,23.85,23.74,23.74,16000.0,14.3471,14.3894,14.323,14.323,16000.0
2008-03-17 13:20:00,23.75,23.76,23.66,23.76,16300.0,14.329,14.3351,14.2747,14.3351,16300.0
2008-03-17 13:30:00,23.74,23.75,23.64,23.73,22100.0,14.323,14.329,14.2627,14.317,22100.0
2008-03-17 13:40:00,23.72,23.82,23.69,23.77,17900.0,14.3109,14.3713,14.2928,14.3411,17900.0
2008-03-17 13:50:00,23.78,23.82,23.74,23.82,15800.0,14.3471,14.3713,14.323,14.3713,15800.0
2008-03-17 14:00:00,23.83,24.04,23.78,23.99,33200.0,14.3773,14.504,14.3471,14.4738,33200.0
2008-03-17 14:10:00,23.99,23.99,23.79,23.8,14500.0,14.4738,14.4738,14.3532,14.3592,14500.0
2008-03-17 14:20:00,23.8,23.82,23.68,23.7,15600.0,14.3592,14.3713,14.2868,14.2989,15600.0
2008-03-17 14:30:00,23.71,23.81,23.64,23.81,19600.0,14.3049,14.3652,14.2627,14.3652,19600.0
2008-03-17 14:40:00,23.81,23.93,23.79,23.8,20400.0,14.3652,14.4376,14.3532,14.3592,20400.0
2008-03-17 14:50:00,23.81,23.98,23.81,23.9,27500.0,14.3652,14.4678,14.3652,14.4195,27500.0
2008-03-17 15:00:00,23.9,24.0,23.83,23.89,30600.0,14.4195,14.4799,14.3773,14.4135,30600.0
2008-03-17 15:10:00,23.89,23.95,23.83,23.95,23100.0,14.4135,14.4497,14.3773,14.4497,23100.0
2008-03-17 15:20:00,23.96,24.1,23.91,23.91,28600.0,14.4557,14.5402,14.4256,14.4256,28600.0
2008-03-17 15:30:00,23.91,24.08,23.91,24.03,28600.0,14.4256,14.5281,14.4256,14.498,28600.0
2008-03-17 15:40:00,24.01,24.1,23.94,24.03,29500.0,14.4859,14.5402,14.4437,14.498,29500.0
2008-03-17 15:50:00,24.05,24.05,23.9,23.9,41700.0,14.51,14.51,14.4195,14.4195,41700.0
2008-03-18 09:30:00,24.24,24.33,24.15,24.16,11700.0,14.6247,14.679,14.5704,14.5764,11700.0
2008-03-18 09:40:00,24.21,24.31,24.15,24.27,15900.0,14.6066,14.6669,14.5704,14.6428,15900.0
2008-03-18 09:50:00,24.28,24.29,24.19,24.2,11300.0,14.6488,14.6548,14.5945,14.6005,11300.0
2008-03-18 10:00:00,24.22,24.23,24.11,24.13,19200.0,14.6126,14.6186,14.5462,14.5583,19200.0
2008-03-18 10:10:00,24.14,24.16,24.02,24.07,19800.0,14.5643,14.5764,14.4919,14.5221,19800.0
2008-03-18 10:20:00,24.07,24.12,24.02,24.09,12100.0,14.5221,14.5523,14.4919,14.5342,12100.0
2008-03-18 10:30:00,24.08,24.09,24.03,24.07,11200.0,14.5281,14.5342,14.498,14.5221,11200.0
2008-03-18 10:40:00,24.07,24.23,24.06,24.18,10600.0,14.5221,14.6186,14.5161,14.5885,10600.0
2008-03-18 10:50:00,24.19,24.34,24.16,24.32,11700.0,14.5945,14.685,14.5764,14.6729,11700.0
2008-03-18 11:00:00,24.31,24.33,24.27,24.31,10100.0,14.6669,14.679,14.6428,14.6669,10100.0
2008-03-18 11:10:00,24.31,24.32,24.2,24.24,8200.0,14.6669,14.6729,14.6005,14.6247,8200.0
2008-03-18 11:20:00,24.24,24.29,24.2,24.23,11700.0,14.6247,14.6548,14.6005,14.6186,11700.0
2008-03-18 11:30:00,24.23,24.34,24.22,24.22,18800.0,14.6186,14.685,14.6126,14.6126,18800.0
2008-03-18 11:40:00,24.26,24.26,24.2,24.22,9200.0,14.6367,14.6367,14.6005,14.6126,9200.0
2008-03-18 11:50:00,24.22,24.22,24.15,24.19,42000.0,14.6126,14.6126,14.5704,14.5945,42000.0
2008-03-18 12:00:00,24.2,24.21,24.16,24.2,8700.0,14.6005,14.6066,14.5764,14.6005,8700.0
2008-03-18 12:10:00,24.19,24.21,24.17,24.18,4500.0,14.5945,14.6066,14.5824,14.5885,4500.0
2008-03-18 12:20:00,24.2,24.25,24.19,24.25,3100.0,14.6005,14.6307,14.5945,14.6307,3100.0
2008-03-18 12:30:00,24.24,24.34,24.24,24.31,7000.0,14.6247,14.685,14.6247,14.6669,7000.0
2008-03-18 12:40:00,24.32,24.38,24.28,24.31,15500.0,14.6729,14.7091,14.6488,14.6669,15500.0
2008-03-18 12:50:00,24.32,24.39,24.31,24.31,10600.0,14.6729,14.7152,14.6669,14.6669,10600.0
2008-03-18 13:00:00,24.3,24.31,24.27,24.27,5700.0,14.6609,14.6669,14.6428,14.6428,5700.0
2008-03-18 13:10:00,24.27,24.43,24.27,24.39,15100.0,14.6428,14.7393,14.6428,14.7152,15100.0
2008-03-18 13:20:00,24.38,24.39,24.33,24.34,6700.0,14.7091,14.7152,14.679,14.685,6700.0
2008-03-18 13:30:00,24.33,24.39,24.32,24.35,14500.0,14.679,14.7152,14.6729,14.691,14500.0
2008-03-18 13:40:00,24.34,24.43,24.33,24.39,34200.0,14.685,14.7393,14.679,14.7152,34200.0
2008-03-18 13:50:00,24.39,24.4,24.29,24.33,7100.0,14.7152,14.7212,14.6548,14.679,7100.0
2008-03-18 14:00:00,24.34,24.34,24.22,24.29,27800.0,14.685,14.685,14.6126,14.6548,27800.0
2008-03-18 14:10:00,24.29,24.38,24.04,24.37,37500.0,14.6548,14.7091,14.504,14.7031,37500.0
2008-03-18 14:20:00,24.38,24.39,24.15,24.25,39100.0,14.7091,14.7152,14.5704,14.6307,39100.0
2008-03-18 14:30:00,24.26,24.36,24.14,24.3,67200.0,14.6367,14.6971,14.5643,14.6609,67200.0
2008-03-18 14:40:00,24.27,24.41,24.18,24.4,33300.0,14.6428,14.7272,14.5885,14.7212,33300.0
2008-03-18 14:50:00,24.42,24.55,24.35,24.45,28800.0,14.7333,14.8117,14.691,14.7514,28800.0
2008-03-18 15:00:00,24.45,24.53,24.32,24.51,36200.0,14.7514,14.7996,14.6729,14.7876,36200.0
2008-03-18 15:10:00,24.51,24.54,24.4,24.44,21200.0,14.7876,14.8057,14.7212,14.7453,21200.0
2008-03-18 15:20:00,24.47,24.52,24.37,24.43,27800.0,14.7634,14.7936,14.7031,14.7393,27800.0
2008-03-18 15:30:00,24.42,24.53,24.39,24.53,30400.0,14.7333,14.7996,14.7152,14.7996,30400.0
2008-03-18 15:40:00,24.52,24.58,24.4,24.46,44800.0,14.7936,14.8298,14.7212,14.7574,44800.0
2008-03-18 15:50:00,24.47,24.53,24.39,24.51,86000.0,14.7634,14.7996,14.7152,14.7876,86000.0
2008-03-19 09:30:00,24.57,24.77,24.38,24.54,22200.0,14.8238,14.9444,14.7091,14.8057,22200.0
2008-03-19 09:40:00,24.64,24.94,24.56,24.88,18400.0,14.866,15.047,14.8177,15.0108,18400.0
2008-03-19 09:50:00,24.88,24.91,24.68,24.68,16400.0,15.0108,15.0289,14.8901,14.8901,16400.0
2008-03-19 10:00:00,24.7,24.82,24.64,24.74,12500.0,14.9022,14.9746,14.866,14.9263,12500.0
2008-03-19 10:10:00,24.77,24.77,24.61,24.65,10600.0,14.9444,14.9444,14.8479,14.872,10600.0
2008-03-19 10:20:00,24.63,24.79,24.62,24.64,17200.0,14.86,14.9565,14.8539,14.866,17200.0
2008-03-19 10:30:00,24.64,24.66,24.51,24.62,18900.0,14.866,14.8781,14.7876,14.8539,18900.0
2008-03-19 10:40:00,24.61,24.76,24.56,24.74,13700.0,14.8479,14.9384,14.8177,14.9263,13700.0
2008-03-19 10:50:00,24.74,24.81,24.7,24.73,9600.0,14.9263,14.9686,14.9022,14.9203,9600.0
2008-03-19 11:00:00,24.73,24.83,24.71,24.78,9600.0,14.9203,14.9806,14.9082,14.9505,9600.0
2008-03-19 11:10:00,24.76,24.8,24.69,24.7,19800.0,14.9384,14.9625,14.8962,14.9022,19800.0
2008-03-19 11:20:00,24.69,24.76,24.68,24.73,12200.0,14.8962,14.9384,14.8901,14.9203,12200.0
2008-03-19 11:30:00,24.71,24.74,24.66,24.71,11600.0,14.9082,14.9263,14.8781,14.9082,11600.0
2008-03-19 11:40:00,24.7,24.75,24.63,24.65,13600.0,14.9022,14.9324,14.86,14.872,13600.0
2008-03-19 11:50:00,24.66,24.71,24.63,24.65,10100.0,14.8781,14.9082,14.86,14.872,10100.0
2008-03-19 12:00:00,24.65,24.71,24.58,24.7,13500.0,14.872,14.9082,14.8298,14.9022,13500.0
2008-03-19 12:10:00,24.71,24.74,24.65,24.68,11300.0,14.9082,14.9263,14.872,14.8901,11300.0
2008-03-19 12:20:00,24.69,24.73,24.61,24.63,8600.0,14.8962,14.9203,14.8479,14.86,8600.0
2008-03-19 12:30:00,24.61,24.63,24.54,24.6,12900.0,14.8479,14.86,14.8057,14.8419,12900.0
2008-03-19 12:40:00,24.57,24.6,24.51,24.56,8500.0,14.8238,14.8419,14.7876,14.8177,8500.0
2008-03-19 12:50:00,24.56,24.65,24.51,24.53,7200.0,14.8177,14.872,14.7876,14.7996,7200.0
2008-03-19 13:00:00,24.53,24.63,24.49,24.58,10600.0,14.7996,14.86,14.7755,14.8298,10600.0
2008-03-19 13:10:00,24.57,24.67,24.55,24.67,13600.0,14.8238,14.8841,14.8117,14.8841,13600.0
2008-03-19 13:20:00,24.66,24.77,24.59,24.62,11100.0,14.8781,14.9444,14.8358,14.8539,11100.0
2008-03-19 13:30:00,24.61,24.63,24.47,24.55,10300.0,14.8479,14.86,14.7634,14.8117,10300.0
2008-03-19 13:40:00,24.56,24.62,24.52,24.62,9100.0,14.8177,14.8539,14.7936,14.8539,9100.0
2008-03-19 13:50:00,24.6,24.61,24.48,24.52,14800.0,14.8419,14.8479,14.7695,14.7936,14800.0
2008-03-19 14:00:00,24.56,24.59,24.46,24.52,9200.0,14.8177,14.8358,14.7574,14.7936,9200.0
2008-03-19 14:10:00,24.53,24.62,24.48,24.57,22600.0,14.7996,14.8539,14.7695,14.8238,22600.0
2008-03-19 14:20:00,24.57,24.65,24.55,24.6,10200.0,14.8238,14.872,14.8117,14.8419,10200.0
2008-03-19 14:30:00,24.6,24.6,24.41,24.44,11200.0,14.8419,14.8419,14.7272,14.7453,11200.0
2008-03-19 14:40:00,24.42,24.55,24.41,24.54,12600.0,14.7333,14.8117,14.7272,14.8057,12600.0
2008-03-19 14:50:00,24.53,24.67,24.52,24.65,20800.0,14.7996,14.8841,14.7936,14.872,20800.0
2008-03-19 15:00:00,24.64,24.75,24.57,24.68,26500.0,14.866,14.9324,14.8238,14.8901,26500.0
2008-03-19 15:10:00,24.67,24.73,24.61,24.65,19800.0,14.8841,14.9203,14.8479,14.872,19800.0
2008-03-19 15:20:00,24.63,24.71,24.53,24.55,28800.0,14.86,14.9082,14.7996,14.8117,28800.0
2008-03-19 15:30:00,24.54,24.6,24.44,24.45,28400.0,14.8057,14.8419,14.7453,14.7514,28400.0
2008-03-19 15:40:00,24.43,24.57,24.43,24.5,22700.0,14.7393,14.8238,14.7393,14.7815,22700.0
2008-03-19 15:50:00,24.51,24.54,24.38,24.38,39600.0,14.7876,14.8057,14.7091,14.7091,39600.0
2008-03-20 09:30:00,24.46,24.64,24.31,24.55,85400.0,14.7574,14.866,14.6669,14.8117,85400.0
2008-03-20 09:40:00,24.53,24.54,24.39,24.46,14100.0,14.7996,14.8057,14.7152,14.7574,14100.0
2008-03-20 09:50:00,24.46,24.64,24.39,24.63,46000.0,14.7574,14.866,14.7152,14.86,46000.0
2008-03-20 10:00:00,24.59,24.75,24.58,24.65,22700.0,14.8358,14.9324,14.8298,14.872,22700.0
2008-03-20 10:10:00,24.65,24.65,24.57,24.6,23000.0,14.872,14.872,14.8238,14.8419,23000.0
2008-03-20 10:20:00,24.6,24.68,24.59,24.65,27900.0,14.8419,14.8901,14.8358,14.872,27900.0
2008-03-20 10:30:00,24.66,24.74,24.6,24.64,17600.0,14.8781,14.9263,14.8419,14.866,17600.0
2008-03-20 10:40:00,24.64,24.71,24.59,24.67,12400.0,14.866,14.9082,14.8358,14.8841,12400.0
2008-03-20 10:50:00,24.68,24.73,24.67,24.71,6800.0,14.8901,14.9203,14.8841,14.9082,6800.0
2008-03-20 11:00:00,24.72,24.76,24.7,24.73,14400.0,14.9143,14.9384,14.9022,14.9203,14400.0
2008-03-20 11:10:00,24.73,24.79,24.67,24.79,8000.0,14.9203,14.9565,14.8841,14.9565,8000.0
2008-03-20 11:20:00,24.79,24.86,24.74,24.79,9000.0,14.9565,14.9987,14.9263,14.9565,9000.0
2008-03-20 11:30:00,24.77,24.78,24.7,24.72,15800.0,14.9444,14.9505,14.9022,14.9143,15800.0
2008-03-20 11:40:00,24.72,24.75,24.6,24.64,12900.0,14.9143,14.9324,14.8419,14.866,12900.0
2008-03-20 11:50:00,24.62,24.68,24.58,24.62,6100.0,14.8539,14.8901,14.8298,14.8539,6100.0
2008-03-20 12:00:00,24.62,24.73,24.61,24.62,11300.0,14.8539,14.9203,14.8479,14.8539,11300.0
2008-03-20 12:10:00,24.62,24.7,24.5,24.68,10600.0,14.8539,14.9022,14.7815,14.8901,10600.0
2008-03-20 12:20:00,24.69,24.7,24.57,24.59,4800.0,14.8962,14.9022,14.8238,14.8358,4800.0
2008-03-20 12:30:00,24.59,24.6,24.5,24.51,18300.0,14.8358,14.8419,14.7815,14.7876,18300.0
2008-03-20 12:40:00,24.51,24.55,24.48,24.55,5400.0,14.7876,14.8117,14.7695,14.8117,5400.0
2008-03-20 12:50:00,24.56,24.62,24.53,24.53,8500.0,14.8177,14.8539,14.7996,14.7996,8500.0
2008-03-20 13:00:00,24.52,24.64,24.52,24.59,8500.0,14.7936,14.866,14.7936,14.8358,8500.0
2008-03-20 13:10:00,24.57,24.62,24.54,24.59,4200.0,14.8238,14.8539,14.8057,14.8358,4200.0
2008-03-20 13:20:00,24.59,24.69,24.59,24.67,14000.0,14.8358,14.8962,14.8358,14.8841,14000.0
2008-03-20 13:30:00,24.67,24.69,24.64,24.69,12500.0,14.8841,14.8962,14.866,14.8962,12500.0
2008-03-20 13:40:00,24.69,24.72,24.67,24.71,13300.0,14.8962,14.9143,14.8841,14.9082,13300.0
2008-03-20 13:50:00,24.69,24.72,24.65,24.72,7200.0,14.8962,14.9143,14.872,14.9143,7200.0
2008-03-20 14:00:00,24.69,24.76,24.69,24.69,10400.0,14.8962,14.9384,14.8962,14.8962,10400.0
2008-03-20 14:10:00,24.69,24.74,24.67,24.67,9000.0,14.8962,14.9263,14.8841,14.8841,9000.0
2008-03-20 14:20:00,24.67,24.73,24.64,24.73,8600.0,14.8841,14.9203,14.866,14.9203,8600.0
2008-03-20 14:30:00,24.7,24.8,24.69,24.8,6400.0,14.9022,14.9625,14.8962,14.9625,6400.0
2008-03-20 14:40:00,24.81,24.81,24.72,24.79,5100.0,14.9686,14.9686,14.9143,14.9565,5100.0
2008-03-20 14:50:00,24.79,24.89,24.79,24.81,10200.0,14.9565,15.0168,14.9565,14.9686,10200.0
2008-03-20 15:00:00,24.81,24.86,24.79,24.83,13400.0,14.9686,14.9987,14.9565,14.9806,13400.0
2008-03-20 15:10:00,24.84,24.88,24.82,24.86,11000.0,14.9867,15.0108,14.9746,14.9987,11000.0
2008-03-20 15:20:00,24.84,24.88,24.8,24.82,13300.0,14.9867,15.0108,14.9625,14.9746,13300.0
2008-03-20 15:30:00,24.81,24.83,24.74,24.8,16200.0,14.9686,14.9806,14.9263,14.9625,16200.0
2008-03-20 15:40:00,24.79,24.82,24.66,24.66,45700.0,14.9565,14.9746,14.8781,14.8781,45700.0
2008-03-20 15:50:00,24.69,24.77,24.38,24.76,81700.0,14.8962,14.9444,14.7091,14.9384,81700.0
2008-03-24 09:30:00,24.88,24.98,24.85,24.89,8100.0,15.0108,15.0711,14.9927,15.0168,8100.0
2008-03-24 09:40:00,24.86,24.92,24.69,24.73,31800.0,14.9987,15.0349,14.8962,14.9203,31800.0
2008-03-24 09:50:00,24.73,24.84,24.7,24.84,12200.0,14.9203,14.9867,14.9022,14.9867,12200.0
2008-03-24 10:00:00,24.81,24.97,24.81,24.92,12200.0,14.9686,15.0651,14.9686,15.0349,12200.0
2008-03-24 10:10:00,24.89,24.94,24.84,24.84,9700.0,15.0168,15.047,14.9867,14.9867,9700.0
2008-03-24 10:20:00,24.87,24.89,24.8,24.8,12000.0,15.0048,15.0168,14.9625,14.9625,12000.0
2008-03-24 10:30:00,24.8,24.87,24.75,24.82,33100.0,14.9625,15.0048,14.9324,14.9746,33100.0
2008-03-24 10:40:00,24.81,24.89,24.75,24.75,28200.0,14.9686,15.0168,14.9324,14.9324,28200.0
2008-03-24 10:50:00,24.76,24.76,24.6,24.63,40700.0,14.9384,14.9384,14.8419,14.86,40700.0
2008-03-24 11:00:00,24.63,24.67,24.59,24.6,15200.0,14.86,14.8841,14.8358,14.8419,15200.0
2008-03-24 11:10:00,24.6,24.66,24.58,24.6,13700.0,14.8419,14.8781,14.8298,14.8419,13700.0
2008-03-24 11:20:00,24.6,24.64,24.55,24.62,17900.0,14.8419,14.866,14.8117,14.8539,17900.0
2008-03-24 11:30:00,24.61,24.64,24.55,24.62,19500.0,14.8479,14.866,14.8117,14.8539,19500.0
2008-03-24 11:40:00,24.61,24.63,24.51,24.51,18100.0,14.8479,14.86,14.7876,14.7876,18100.0
2008-03-24 11:50:00,24.52,24.52,24.39,24.41,26700.0,14.7936,14.7936,14.7152,14.7272,26700.0
2008-03-24 12:00:00,24.43,24.45,24.3,24.32,34300.0,14.7393,14.7514,14.6609,14.6729,34300.0
2008-03-24 12:10:00,24.31,24.33,24.19,24.22,44600.0,14.6669,14.679,14.5945,14.6126,44600.0
2008-03-24 12:20:00,24.23,24.26,24.12,24.16,48000.0,14.6186,14.6367,14.5523,14.5764,48000.0
2008-03-24 12:30:00,24.16,24.19,24.08,24.16,40600.0,14.5764,14.5945,14.5281,14.5764,40600.0
2008-03-24 12:40:00,24.13,24.15,24.01,24.02,48300.0,14.5583,14.5704,14.4859,14.4919,48300.0
2008-03-24 12:50:00,24.04,24.07,23.97,23.99,40800.0,14.504,14.5221,14.4618,14.4738,40800.0
2008-03-24 13:00:00,23.98,24.03,23.97,24.03,21700.0,14.4678,14.498,14.4618,14.498,21700.0
2008-03-24 13:10:00,24.01,24.06,24.0,24.0,27700.0,14.4859,14.5161,14.4799,14.4799,27700.0
2008-03-24 13:20:00,24.0,24.03,23.97,24.01,18300.0,14.4799,14.498,14.4618,14.4859,18300.0
2008-03-24 13:30:00,24.0,24.02,23.98,24.0,16400.0,14.4799,14.4919,14.4678,14.4799,16400.0
2008-03-24 13:40:00,24.01,24.02,24.0,24.0,31500.0,14.4859,14.4919,14.4799,14.4799,31500.0
2008-03-24 13:50:00,24.01,24.14,24.0,24.03,59900.0,14.4859,14.5643,14.4799,14.498,59900.0
2008-03-24 14:00:00,24.05,24.12,24.0,24.03,63800.0,14.51,14.5523,14.4799,14.498,63800.0
2008-03-24 14:10:00,24.02,24.07,24.0,24.03,63400.0,14.4919,14.5221,14.4799,14.498,63400.0
2008-03-24 14:20:00,24.03,24.04,23.98,24.01,65000.0,14.498,14.504,14.4678,14.4859,65000.0
2008-03-24 14:30:00,24.01,24.04,23.97,24.0,55000.0,14.4859,14.504,14.4618,14.4799,55000.0
2008-03-24 14:40:00,24.0,24.03,23.91,23.92,23000.0,14.4799,14.498,14.4256,14.4316,23000.0
2008-03-24 14:50:00,23.9,23.95,23.84,23.89,19200.0,14.4195,14.4497,14.3833,14.4135,19200.0
2008-03-24 15:00:00,23.89,23.9,23.82,23.87,24900.0,14.4135,14.4195,14.3713,14.4014,24900.0
2008-03-24 15:10:00,23.87,23.99,23.87,23.96,27000.0,14.4014,14.4738,14.4014,14.4557,27000.0
2008-03-24 15:20:00,23.96,24.06,23.96,23.96,39300.0,14.4557,14.5161,14.4557,14.4557,39300.0
2008-03-24 15:30:00,23.96,24.03,23.89,23.93,35000.0,14.4557,14.498,14.4135,14.4376,35000.0
2008-03-24 15:40:00,23.91,23.95,23.82,23.84,67300.0,14.4256,14.4497,14.3713,14.3833,67300.0
2008-03-24 15:50:00,23.85,23.98,23.84,23.94,169000.0,14.3894,14.4678,14.3833,14.4437,169000.0
2008-03-25 09:30:00,23.87,24.07,23.87,23.97,25400.0,14.4014,14.5221,14.4014,14.4618,25400.0
2008-03-25 09:40:00,24.01,24.21,23.97,24.15,21900.0,14.4859,14.6066,14.4618,14.5704,21900.0
2008-03-25 09:50:00,24.18,24.21,24.07,24.1,33200.0,14.5885,14.6066,14.5221,14.5402,33200.0
2008-03-25 10:00:00,24.07,24.21,24.05,24.21,20900.0,14.5221,14.6066,14.51,14.6066,20900.0
2008-03-25 10:10:00,24.17,24.29,24.17,24.26,8600.0,14.5824,14.6548,14.5824,14.6367,8600.0
2008-03-25 10:20:00,24.23,24.28,24.05,24.21,59500.0,14.6186,14.6488,14.51,14.6066,59500.0
2008-03-25 10:30:00,24.21,24.21,24.16,24.18,9800.0,14.6066,14.6066,14.5764,14.5885,9800.0
2008-03-25 10:40:00,24.18,24.26,24.16,24.25,34600.0,14.5885,14.6367,14.5764,14.6307,34600.0
2008-03-25 10:50:00,24.24,24.27,24.21,24.24,31900.0,14.6247,14.6428,14.6066,14.6247,31900.0
2008-03-25 11:00:00,24.25,24.52,24.25,24.5,25700.0,14.6307,14.7936,14.6307,14.7815,25700.0
2008-03-25 11:10:00,24.47,24.63,24.47,24.52,10200.0,14.7634,14.86,14.7634,14.7936,10200.0
2008-03-25 11:20:00,24.52,24.59,24.5,24.57,14500.0,14.7936,14.8358,14.7815,14.8238,14500.0
2008-03-25 11:30:00,24.56,24.63,24.55,24.55,10700.0,14.8177,14.86,14.8117,14.8117,10700.0
2008-03-25 11:40:00,24.57,24.6,24.55,24.59,9600.0,14.8238,14.8419,14.8117,14.8358,9600.0
2008-03-25 11:50:00,24.59,24.74,24.58,24.72,22300.0,14.8358,14.9263,14.8298,14.9143,22300.0
2008-03-25 12:00:00,24.72,24.82,24.69,24.78,23300.0,14.9143,14.9746,14.8962,14.9505,23300.0
2008-03-25 12:10:00,24.79,24.82,24.73,24.73,21600.0,14.9565,14.9746,14.9203,14.9203,21600.0
2008-03-25 12:20:00,24.75,24.77,24.68,24.75,14600.0,14.9324,14.9444,14.8901,14.9324,14600.0
2008-03-25 12:30:00,24.74,24.74,24.65,24.7,12300.0,14.9263,14.9263,14.872,14.9022,12300.0
2008-03-25 12:40:00,24.7,24.7,24.68,24.7,27100.0,14.9022,14.9022,14.8901,14.9022,27100.0
2008-03-25 12:50:00,24.69,24.71,24.63,24.63,9500.0,14.8962,14.9082,14.86,14.86,9500.0
2008-03-25 13:00:00,24.64,24.65,24.62,24.64,7200.0,14.866,14.872,14.8539,14.866,7200.0
2008-03-25 13:10:00,24.64,24.72,24.62,24.65,15600.0,14.866,14.9143,14.8539,14.872,15600.0
2008-03-25 13:20:00,24.65,24.66,24.6,24.65,15200.0,14.872,14.8781,14.8419,14.872,15200.0
2008-03-25 13:30:00,24.66,24.74,24.65,24.7,11500.0,14.8781,14.9263,14.872,14.9022,11500.0
2008-03-25 13:40:00,24.68,24.68,24.64,24.67,3600.0,14.8901,14.8901,14.866,14.8841,3600.0
2008-03-25 13:50:00,24.68,24.75,24.68,24.72,8600.0,14.8901,14.9324,14.8901,14.9143,8600.0
2008-03-25 14:00:00,24.73,24.73,24.67,24.68,14000.0,14.9203,14.9203,14.8841,14.8901,14000.0
2008-03-25 14:10:00,24.68,24.68,24.63,24.66,17700.0,14.8901,14.8901,14.86,14.8781,17700.0
2008-03-25 14:20:00,24.65,24.69,24.64,24.67,8100.0,14.872,14.8962,14.866,14.8841,8100.0
2008-03-25 14:30:00,24.67,24.69,24.63,24.69,15300.0,14.8841,14.8962,14.86,14.8962,15300.0
2008-03-25 14:40:00,24.7,24.75,24.63,24.71,19000.0,14.9022,14.9324,14.86,14.9082,19000.0
2008-03-25 14:50:00,24.72,24.77,24.72,24.76,88700.0,14.9143,14.9444,14.9143,14.9384,88700.0
2008-03-25 15:00:00,24.76,24.79,24.74,24.74,32200.0,14.9384,14.9565,14.9263,14.9263,32200.0
2008-03-25 15:10:00,24.74,24.82,24.69,24.77,36200.0,14.9263,14.9746,14.8962,14.9444,36200.0
2008-03-25 15:20:00,24.76,24.79,24.73,24.74,12500.0,14.9384,14.9565,14.9203,14.9263,12500.0
2008-03-25 15:30:00,24.75,24.78,24.73,24.73,16200.0,14.9324,14.9505,14.9203,14.9203,16200.0
2008-03-25 15:40:00,24.73,24.79,24.72,24.76,27500.0,14.9203,14.9565,14.9143,14.9384,27500.0
2008-03-25 15:50:00,24.76,24.78,24.73,24.75,52600.0,14.9384,14.9505,14.9203,14.9324,52600.0
2008-03-26 09:30:00,24.66,24.7,24.38,24.57,28600.0,14.8781,14.9022,14.7091,14.8238,28600.0
2008-03-26 09:40:00,24.57,24.71,24.54,24.59,19600.0,14.8238,14.9082,14.8057,14.8358,19600.0
2008-03-26 09:50:00,24.61,24.67,24.56,24.59,19600.0,14.8479,14.8841,14.8177,14.8358,19600.0
2008-03-26 10:00:00,24.6,24.71,24.59,24.61,11300.0,14.8419,14.9082,14.8358,14.8479,11300.0
2008-03-26 10:10:00,24.62,24.63,24.55,24.58,13900.0,14.8539,14.86,14.8117,14.8298,13900.0
2008-03-26 10:20:00,24.58,24.62,24.53,24.58,11900.0,14.8298,14.8539,14.7996,14.8298,11900.0
2008-03-26 10:30:00,24.56,24.57,24.51,24.54,19400.0,14.8177,14.8238,14.7876,14.8057,19400.0
2008-03-26 10:40:00,24.52,24.52,24.41,24.41,17400.0,14.7936,14.7936,14.7272,14.7272,17400.0
2008-03-26 10:50:00,24.41,24.44,24.35,24.35,9000.0,14.7272,14.7453,14.691,14.691,9000.0
2008-03-26 11:00:00,24.37,24.4,24.32,24.4,18400.0,14.7031,14.7212,14.6729,14.7212,18400.0
2008-03-26 11:10:00,24.4,24.43,24.33,24.4,23900.0,14.7212,14.7393,14.679,14.7212,23900.0
2008-03-26 11:20:00,24.42,24.42,24.35,24.4,17500.0,14.7333,14.7333,14.691,14.7212,17500.0
2008-03-26 11:30:00,24.4,24.47,24.39,24.44,15800.0,14.7212,14.7634,14.7152,14.7453,15800.0
2008-03-26 11:40:00,24.45,24.48,24.42,24.48,13600.0,14.7514,14.7695,14.7333,14.7695,13600.0
2008-03-26 11:50:00,24.47,24.5,24.44,24.45,6600.0,14.7634,14.7815,14.7453,14.7514,6600.0
2008-03-26 12:00:00,24.45,24.47,24.45,24.46,4500.0,14.7514,14.7634,14.7514,14.7574,4500.0
2008-03-26 12:10:00,24.47,24.47,24.39,24.4,13400.0,14.7634,14.7634,14.7152,14.7212,13400.0
2008-03-26 12:20:00,24.4,24.46,24.4,24.44,14100.0,14.7212,14.7574,14.7212,14.7453,14100.0
2008-03-26 12:30:00,24.44,24.47,24.41,24.42,11700.0,14.7453,14.7634,14.7272,14.7333,11700.0
2008-03-26 12:40:00,24.41,24.47,24.39,24.41,38300.0,14.7272,14.7634,14.7152,14.7272,38300.0
2008-03-26 12:50:00,24.41,24.42,24.33,24.37,8800.0,14.7272,14.7333,14.679,14.7031,8800.0
2008-03-26 13:00:00,24.37,24.4,24.34,24.36,8000.0,14.7031,14.7212,14.685,14.6971,8000.0
2008-03-26 13:10:00,24.36,24.39,24.36,24.38,8900.0,14.6971,14.7152,14.6971,14.7091,8900.0
2008-03-26 13:20:00,24.37,24.37,24.32,24.32,8900.0,14.7031,14.7031,14.6729,14.6729,8900.0
2008-03-26 13:30:00,24.32,24.32,24.27,24.29,9800.0,14.6729,14.6729,14.6428,14.6548,9800.0
2008-03-26 13:40:00,24.29,24.32,24.25,24.31,16400.0,14.6548,14.6729,14.6307,14.6669,16400.0
2008-03-26 13:50:00,24.32,24.34,24.28,24.29,12700.0,14.6729,14.685,14.6488,14.6548,12700.0
2008-03-26 14:00:00,24.3,24.38,24.25,24.37,18400.0,14.6609,14.7091,14.6307,14.7031,18400.0
2008-03-26 14:10:00,24.38,24.4,24.36,24.39,17600.0,14.7091,14.7212,14.6971,14.7152,17600.0
2008-03-26 14:20:00,24.39,24.4,24.38,24.38,34800.0,14.7152,14.7212,14.7091,14.7091,34800.0
2008-03-26 14:30:00,24.38,24.39,24.25,24.25,150800.0,14.7091,14.7152,14.6307,14.6307,150800.0
2008-03-26 14:40:00,24.27,24.29,24.25,24.28,20400.0,14.6428,14.6548,14.6307,14.6488,20400.0
2008-03-26 14:50:00,24.29,24.42,24.23,24.42,24800.0,14.6548,14.7333,14.6186,14.7333,24800.0
2008-03-26 15:00:00,24.42,24.45,24.35,24.4,30300.0,14.7333,14.7514,14.691,14.7212,30300.0
2008-03-26 15:10:00,24.39,24.4,24.25,24.32,23400.0,14.7152,14.7212,14.6307,14.6729,23400.0
2008-03-26 15:20:00,24.3,24.33,24.27,24.28,19600.0,14.6609,14.679,14.6428,14.6488,19600.0
2008-03-26 15:30:00,24.28,24.35,24.27,24.34,25700.0,14.6488,14.691,14.6428,14.685,25700.0
2008-03-26 15:40:00,24.34,24.35,24.27,24.29,37500.0,14.685,14.691,14.6428,14.6548,37500.0
2008-03-26 15:50:00,24.29,24.3,24.26,24.3,56700.0,14.6548,14.6609,14.6367,14.6609,56700.0
2008-03-27 09:30:00,24.22,24.49,24.22,24.3,28600.0,14.8107,14.9758,14.8107,14.8596,28600.0
2008-03-27 09:40:00,24.3,24.36,24.21,24.24,30600.0,14.8596,14.8963,14.8046,14.8229,30600.0
2008-03-27 09:50:00,24.26,24.33,24.17,24.24,66200.0,14.8351,14.8779,14.7801,14.8229,66200.0
2008-03-27 10:00:00,24.28,24.28,24.13,24.17,31200.0,14.8474,14.8474,14.7556,14.7801,31200.0
2008-03-27 10:10:00,24.17,24.19,23.97,23.99,26800.0,14.7801,14.7923,14.6578,14.67,26800.0
2008-03-27 10:20:00,23.99,23.99,23.86,23.87,12600.0,14.67,14.67,14.5905,14.5966,12600.0
2008-03-27 10:30:00,23.9,23.9,23.77,23.83,17400.0,14.615,14.615,14.5355,14.5722,17400.0
2008-03-27 10:40:00,23.85,23.85,23.76,23.79,18500.0,14.5844,14.5844,14.5294,14.5477,18500.0
2008-03-27 10:50:00,23.78,23.84,23.75,23.76,20400.0,14.5416,14.5783,14.5233,14.5294,20400.0
2008-03-27 11:00:00,23.75,23.8,23.74,23.79,14200.0,14.5233,14.5538,14.5171,14.5477,14200.0
2008-03-27 11:10:00,23.78,23.81,23.73,23.8,16500.0,14.5416,14.5599,14.511,14.5538,16500.0
2008-03-27 11:20:00,23.81,23.85,23.75,23.8,23500.0,14.5599,14.5844,14.5233,14.5538,23500.0
2008-03-27 11:30:00,23.8,23.82,23.75,23.79,10100.0,14.5538,14.5661,14.5233,14.5477,10100.0
2008-03-27 11:40:00,23.79,23.85,23.76,23.82,12100.0,14.5477,14.5844,14.5294,14.5661,12100.0
2008-03-27 11:50:00,23.83,23.83,23.75,23.79,13800.0,14.5722,14.5722,14.5233,14.5477,13800.0
2008-03-27 12:00:00,23.79,23.82,23.75,23.82,10800.0,14.5477,14.5661,14.5233,14.5661,10800.0
2008-03-27 12:10:00,23.83,23.88,23.82,23.85,11500.0,14.5722,14.6028,14.5661,14.5844,11500.0
2008-03-27 12:20:00,23.85,23.88,23.81,23.88,12400.0,14.5844,14.6028,14.5599,14.6028,12400.0
2008-03-27 12:30:00,23.89,23.91,23.87,23.89,7200.0,14.6089,14.6211,14.5966,14.6089,7200.0
2008-03-27 12:40:00,23.89,23.9,23.81,23.82,14800.0,14.6089,14.615,14.5599,14.5661,14800.0
2008-03-27 12:50:00,23.82,23.82,23.74,23.74,8800.0,14.5661,14.5661,14.5171,14.5171,8800.0
2008-03-27 13:00:00,23.72,23.8,23.69,23.79,17000.0,14.5049,14.5538,14.4866,14.5477,17000.0
2008-03-27 13:10:00,23.79,23.83,23.78,23.78,15300.0,14.5477,14.5722,14.5416,14.5416,15300.0
2008-03-27 13:20:00,23.78,23.78,23.74,23.75,10600.0,14.5416,14.5416,14.5171,14.5233,10600.0
2008-03-27 13:30:00,23.75,23.76,23.6,23.72,22500.0,14.5233,14.5294,14.4315,14.5049,22500.0
2008-03-27 13:40:00,23.72,23.75,23.61,23.71,23600.0,14.5049,14.5233,14.4376,14.4988,23600.0
2008-03-27 13:50:00,23.72,23.77,23.66,23.72,14300.0,14.5049,14.5355,14.4682,14.5049,14300.0
2008-03-27 14:00:00,23.72,23.74,23.66,23.74,13700.0,14.5049,14.5171,14.4682,14.5171,13700.0
2008-03-27 14:10:00,23.72,23.75,23.69,23.73,19200.0,14.5049,14.5233,14.4866,14.511,19200.0
2008-03-27 14:20:00,23.72,23.84,23.7,23.8,17700.0,14.5049,14.5783,14.4927,14.5538,17700.0
2008-03-27 14:30:00,23.81,23.91,23.8,23.89,17200.0,14.5599,14.6211,14.5538,14.6089,17200.0
2008-03-27 14:40:00,23.89,23.92,23.82,23.9,19600.0,14.6089,14.6272,14.5661,14.615,19600.0
2008-03-27 14:50:00,23.9,23.94,23.76,23.78,18200.0,14.615,14.6394,14.5294,14.5416,18200.0
2008-03-27 15:00:00,23.76,23.86,23.73,23.81,20400.0,14.5294,14.5905,14.511,14.5599,20400.0
2008-03-27 15:10:00,23.81,23.85,23.77,23.77,18900.0,14.5599,14.5844,14.5355,14.5355,18900.0
2008-03-27 15:20:00,23.77,23.78,23.69,23.71,26600.0,14.5355,14.5416,14.4866,14.4988,26600.0
2008-03-27 15:30:00,23.73,23.78,23.61,23.61,30900.0,14.511,14.5416,14.4376,14.4376,30900.0
2008-03-27 15:40:00,23.61,23.69,23.6,23.64,31600.0,14.4376,14.4866,14.4315,14.456,31600.0
2008-03-27 15:50:00,23.63,23.66,23.57,23.62,39500.0,14.4499,14.4682,14.4132,14.4438,39500.0
2008-03-28 09:30:00,23.58,23.74,23.58,23.58,14600.0,14.4193,14.5171,14.4193,14.4193,14600.0
2008-03-28 09:40:00,23.52,23.59,23.48,23.55,12000.0,14.3826,14.4254,14.3582,14.401,12000.0
2008-03-28 09:50:00,23.57,23.74,23.57,23.7,17100.0,14.4132,14.5171,14.4132,14.4927,17100.0
2008-03-28 10:00:00,23.7,23.82,23.7,23.76,12200.0,14.4927,14.5661,14.4927,14.5294,12200.0
2008-03-28 10:10:00,23.77,23.8,23.68,23.72,6800.0,14.5355,14.5538,14.4805,14.5049,6800.0
2008-03-28 10:20:00,23.71,23.75,23.68,23.72,4700.0,14.4988,14.5233,14.4805,14.5049,4700.0
2008-03-28 10:30:00,23.71,23.75,23.67,23.67,5800.0,14.4988,14.5233,14.4743,14.4743,5800.0
2008-03-28 10:40:00,23.68,23.74,23.67,23.71,8300.0,14.4805,14.5171,14.4743,14.4988,8300.0
2008-03-28 10:50:00,23.72,23.73,23.66,23.7,7200.0,14.5049,14.511,14.4682,14.4927,7200.0
2008-03-28 11:00:00,23.71,23.75,23.68,23.68,6100.0,14.4988,14.5233,14.4805,14.4805,6100.0
2008-03-28 11:10:00,23.69,23.73,23.68,23.72,4000.0,14.4866,14.511,14.4805,14.5049,4000.0
2008-03-28 11:20:00,23.7,23.73,23.68,23.7,2900.0,14.4927,14.511,14.4805,14.4927,2900.0
2008-03-28 11:30:00,23.71,23.73,23.69,23.69,2000.0,14.4988,14.511,14.4866,14.4866,2000.0
2008-03-28 11:40:00,23.7,23.7,23.68,23.69,3200.0,14.4927,14.4927,14.4805,14.4866,3200.0
2008-03-28 11:50:00,23.69,23.72,23.67,23.71,6600.0,14.4866,14.5049,14.4743,14.4988,6600.0
2008-03-28 12:00:00,23.71,23.71,23.62,23.65,13600.0,14.4988,14.4988,14.4438,14.4621,13600.0
2008-03-28 12:10:00,23.64,23.7,23.64,23.7,8000.0,14.456,14.4927,14.456,14.4927,8000.0
2008-03-28 12:20:00,23.68,23.73,23.68,23.72,4900.0,14.4805,14.511,14.4805,14.5049,4900.0
2008-03-28 12:30:00,23.71,23.72,23.65,23.69,6500.0,14.4988,14.5049,14.4621,14.4866,6500.0
2008-03-28 12:40:00,23.68,23.7,23.64,23.68,8300.0,14.4805,14.4927,14.456,14.4805,8300.0
2008-03-28 12:50:00,23.68,23.71,23.67,23.68,7200.0,14.4805,14.4988,14.4743,14.4805,7200.0
2008-03-28 13:00:00,23.68,23.71,23.66,23.66,9400.0,14.4805,14.4988,14.4682,14.4682,9400.0
2008-03-28 13:10:00,23.67,23.68,23.65,23.66,5500.0,14.4743,14.4805,14.4621,14.4682,5500.0
2008-03-28 13:20:00,23.67,23.7,23.66,23.7,13300.0,14.4743,14.4927,14.4682,14.4927,13300.0
2008-03-28 13:30:00,23.68,23.7,23.65,23.7,11900.0,14.4805,14.4927,14.4621,14.4927,11900.0
2008-03-28 13:40:00,23.68,23.7,23.65,23.68,11800.0,14.4805,14.4927,14.4621,14.4805,11800.0
2008-03-28 13:50:00,23.68,23.68,23.61,23.66,8300.0,14.4805,14.4805,14.4376,14.4682,8300.0
2008-03-28 14:00:00,23.65,23.68,23.62,23.62,9200.0,14.4621,14.4805,14.4438,14.4438,9200.0
2008-03-28 14:10:00,23.61,23.65,23.58,23.6,9500.0,14.4376,14.4621,14.4193,14.4315,9500.0
2008-03-28 14:20:00,23.59,23.6,23.51,23.53,7100.0,14.4254,14.4315,14.3765,14.3887,7100.0
2008-03-28 14:30:00,23.54,23.58,23.53,23.54,7200.0,14.3948,14.4193,14.3887,14.3948,7200.0
2008-03-28 14:40:00,23.54,23.58,23.5,23.58,10700.0,14.3948,14.4193,14.3704,14.4193,10700.0
2008-03-28 14:50:00,23.58,23.61,23.55,23.6,13700.0,14.4193,14.4376,14.401,14.4315,13700.0
2008-03-28 15:00:00,23.6,23.62,23.53,23.53,18600.0,14.4315,14.4438,14.3887,14.3887,18600.0
2008-03-28 15:10:00,23.53,23.55,23.47,23.51,15800.0,14.3887,14.401,14.352,14.3765,15800.0
2008-03-28 15:20:00,23.5,23.56,23.5,23.54,10800.0,14.3704,14.4071,14.3704,14.3948,10800.0
2008-03-28 15:30:00,23.54,23.56,23.51,23.52,17200.0,14.3948,14.4071,14.3765,14.3826,17200.0
2008-03-28 15:40:00,23.51,23.53,23.4,23.44,18000.0,14.3765,14.3887,14.3092,14.3337,18000.0
2008-03-28 15:50:00,23.45,23.49,23.42,23.49,28500.0,14.3398,14.3643,14.3215,14.3643,28500.0
2008-03-31 09:30:00,23.56,23.64,23.44,23.49,7600.0,14.4071,14.456,14.3337,14.3643,7600.0
2008-03-31 09:40:00,23.47,23.67,23.47,23.56,10000.0,14.352,14.4743,14.352,14.4071,10000.0
2008-03-31 09:50:00,23.61,23.61,23.54,23.55,5300.0,14.4376,14.4376,14.3948,14.401,5300.0
2008-03-31 10:00:00,23.56,23.56,23.46,23.55,11000.0,14.4071,14.4071,14.3459,14.401,11000.0
2008-03-31 10:10:00,23.55,23.57,23.51,23.51,3500.0,14.401,14.4132,14.3765,14.3765,3500.0
2008-03-31 10:20:00,23.56,23.59,23.44,23.47,5300.0,14.4071,14.4254,14.3337,14.352,5300.0
2008-03-31 10:30:00,23.46,23.52,23.45,23.5,6000.0,14.3459,14.3826,14.3398,14.3704,6000.0
2008-03-31 10:40:00,23.51,23.54,23.48,23.5,10200.0,14.3765,14.3948,14.3582,14.3704,10200.0
2008-03-31 10:50:00,23.5,23.61,23.5,23.6,10700.0,14.3704,14.4376,14.3704,14.4315,10700.0
2008-03-31 11:00:00,23.6,23.62,23.55,23.57,6900.0,14.4315,14.4438,14.401,14.4132,6900.0
2008-03-31 11:10:00,23.56,23.56,23.51,23.56,9900.0,14.4071,14.4071,14.3765,14.4071,9900.0
2008-03-31 11:20:00,23.56,23.62,23.56,23.58,6200.0,14.4071,14.4438,14.4071,14.4193,6200.0
2008-03-31 11:30:00,23.59,23.65,23.59,23.65,9700.0,14.4254,14.4621,14.4254,14.4621,9700.0
2008-03-31 11:40:00,23.62,23.65,23.62,23.62,7200.0,14.4438,14.4621,14.4438,14.4438,7200.0
2008-03-31 11:50:00,23.62,23.65,23.56,23.57,12700.0,14.4438,14.4621,14.4071,14.4132,12700.0
2008-03-31 12:00:00,23.58,23.59,23.57,23.59,5000.0,14.4193,14.4254,14.4132,14.4254,5000.0
2008-03-31 12:10:00,23.59,23.59,23.53,23.56,9200.0,14.4254,14.4254,14.3887,14.4071,9200.0
2008-03-31 12:20:00,23.56,23.56,23.49,23.55,14300.0,14.4071,14.4071,14.3643,14.401,14300.0
2008-03-31 12:30:00,23.54,23.55,23.46,23.47,20400.0,14.3948,14.401,14.3459,14.352,20400.0
2008-03-31 12:40:00,23.47,23.54,23.46,23.54,15700.0,14.352,14.3948,14.3459,14.3948,15700.0
2008-03-31 12:50:00,23.54,23.62,23.54,23.61,7100.0,14.3948,14.4438,14.3948,14.4376,7100.0
2008-03-31 13:00:00,23.6,23.63,23.56,23.61,8800.0,14.4315,14.4499,14.4071,14.4376,8800.0
2008-03-31 13:10:00,23.63,23.64,23.57,23.58,7700.0,14.4499,14.456,14.4132,14.4193,7700.0
2008-03-31 13:20:00,23.61,23.63,23.55,23.61,55500.0,14.4376,14.4499,14.401,14.4376,55500.0
2008-03-31 13:30:00,23.6,23.69,23.59,23.62,18900.0,14.4315,14.4866,14.4254,14.4438,18900.0
2008-03-31 13:40:00,23.62,23.62,23.52,23.56,25700.0,14.4438,14.4438,14.3826,14.4071,25700.0
2008-03-31 13:50:00,23.56,23.58,23.5,23.53,73500.0,14.4071,14.4193,14.3704,14.3887,73500.0
2008-03-31 14:00:00,23.52,23.52,23.49,23.5,20200.0,14.3826,14.3826,14.3643,14.3704,20200.0
2008-03-31 14:10:00,23.5,23.52,23.46,23.49,18500.0,14.3704,14.3826,14.3459,14.3643,18500.0
2008-03-31 14:20:00,23.49,23.49,23.41,23.44,45100.0,14.3643,14.3643,14.3153,14.3337,45100.0
2008-03-31 14:30:00,23.45,23.5,23.43,23.44,100400.0,14.3398,14.3704,14.3276,14.3337,100400.0
2008-03-31 14:40:00,23.45,23.48,23.43,23.47,45500.0,14.3398,14.3582,14.3276,14.352,45500.0
2008-03-31 14:50:00,23.46,23.51,23.44,23.51,20200.0,14.3459,14.3765,14.3337,14.3765,20200.0
2008-03-31 15:00:00,23.52,23.54,23.51,23.53,9600.0,14.3826,14.3948,14.3765,14.3887,9600.0
2008-03-31 15:10:00,23.53,23.57,23.47,23.51,16400.0,14.3887,14.4132,14.352,14.3765,16400.0
2008-03-31 15:20:00,23.5,23.59,23.49,23.51,15700.0,14.3704,14.4254,14.3643,14.3765,15700.0
2008-03-31 15:30:00,23.52,23.57,23.5,23.52,13900.0,14.3826,14.4132,14.3704,14.3826,13900.0
2008-03-31 15:40:00,23.51,23.64,23.51,23.63,48400.0,14.3765,14.456,14.3765,14.4499,48400.0
2008-03-31 15:50:00,23.62,23.65,23.57,23.62,66200.0,14.4438,14.4621,14.4132,14.4438,66200.0
2008-04-01 09:30:00,23.76,24.0,23.76,23.91,7000.0,14.5294,14.6761,14.5294,14.6211,7000.0
2008-04-01 09:40:00,23.9,24.05,23.86,23.93,10900.0,14.615,14.7067,14.5905,14.6333,10900.0
2008-04-01 09:50:00,23.94,24.09,23.87,24.04,7100.0,14.6394,14.7312,14.5966,14.7006,7100.0
2008-04-01 10:00:00,24.05,24.15,24.03,24.08,8400.0,14.7067,14.7679,14.6945,14.7251,8400.0
2008-04-01 10:10:00,24.08,24.22,24.08,24.22,11400.0,14.7251,14.8107,14.7251,14.8107,11400.0
2008-04-01 10:20:00,24.21,24.26,24.2,24.25,18700.0,14.8046,14.8351,14.7984,14.829,18700.0
2008-04-01 10:30:00,24.25,24.31,24.23,24.3,9500.0,14.829,14.8657,14.8168,14.8596,9500.0
2008-04-01 10:40:00,24.3,24.34,24.26,24.31,15700.0,14.8596,14.884,14.8351,14.8657,15700.0
2008-04-01 10:50:00,24.3,24.35,24.28,24.33,11000.0,14.8596,14.8902,14.8474,14.8779,11000.0
2008-04-01 11:00:00,24.34,24.35,24.26,24.31,7700.0,14.884,14.8902,14.8351,14.8657,7700.0
2008-04-01 11:10:00,24.27,24.33,24.27,24.31,11800.0,14.8412,14.8779,14.8412,14.8657,11800.0
2008-04-01 11:20:00,24.32,24.35,24.31,24.33,17300.0,14.8718,14.8902,14.8657,14.8779,17300.0
2008-04-01 11:30:00,24.33,24.36,24.32,24.36,17600.0,14.8779,14.8963,14.8718,14.8963,17600.0
2008-04-01 11:40:00,24.34,24.35,24.3,24.31,9300.0,14.884,14.8902,14.8596,14.8657,9300.0
2008-04-01 11:50:00,24.29,24.35,24.29,24.31,15500.0,14.8535,14.8902,14.8535,14.8657,15500.0
2008-04-01 12:00:00,24.31,24.34,24.29,24.29,6200.0,14.8657,14.884,14.8535,14.8535,6200.0
2008-04-01 12:10:00,24.31,24.39,24.31,24.38,8700.0,14.8657,14.9146,14.8657,14.9085,8700.0
2008-04-01 12:20:00,24.37,24.38,24.35,24.36,5000.0,14.9024,14.9085,14.8902,14.8963,5000.0
2008-04-01 12:30:00,24.37,24.37,24.35,24.35,8600.0,14.9024,14.9024,14.8902,14.8902,8600.0
2008-04-01 12:40:00,24.35,24.36,24.35,24.35,3500.0,14.8902,14.8963,14.8902,14.8902,3500.0
2008-04-01 12:50:00,24.35,24.36,24.34,24.35,3500.0,14.8902,14.8963,14.884,14.8902,3500.0
2008-04-01 13:00:00,24.36,24.39,24.35,24.35,9300.0,14.8963,14.9146,14.8902,14.8902,9300.0
2008-04-01 13:10:00,24.35,24.41,24.35,24.39,5800.0,14.8902,14.9269,14.8902,14.9146,5800.0
2008-04-01 13:20:00,24.38,24.39,24.35,24.38,6400.0,14.9085,14.9146,14.8902,14.9085,6400.0
2008-04-01 13:30:00,24.36,24.37,24.35,24.35,4300.0,14.8963,14.9024,14.8902,14.8902,4300.0
2008-04-01 13:40:00,24.36,24.43,24.35,24.43,13900.0,14.8963,14.9391,14.8902,14.9391,13900.0
2008-04-01 13:50:00,24.43,24.43,24.36,24.41,17600.0,14.9391,14.9391,14.8963,14.9269,17600.0
2008-04-01 14:00:00,24.4,24.41,24.37,24.39,6800.0,14.9207,14.9269,14.9024,14.9146,6800.0
2008-04-01 14:10:00,24.4,24.42,24.36,24.39,33600.0,14.9207,14.933,14.8963,14.9146,33600.0
2008-04-01 14:20:00,24.39,24.5,24.39,24.41,18000.0,14.9146,14.9819,14.9146,14.9269,18000.0
2008-04-01 14:30:00,24.41,24.53,24.41,24.49,16600.0,14.9269,15.0002,14.9269,14.9758,16600.0
2008-04-01 14:40:00,24.5,24.55,24.49,24.55,14200.0,14.9819,15.0125,14.9758,15.0125,14200.0
2008-04-01 14:50:00,24.55,24.55,24.47,24.47,15000.0,15.0125,15.0125,14.9635,14.9635,15000.0
2008-04-01 15:00:00,24.47,24.54,24.47,24.5,15600.0,14.9635,15.0063,14.9635,14.9819,15600.0
2008-04-01 15:10:00,24.51,24.51,24.44,24.46,19300.0,14.988,14.988,14.9452,14.9574,19300.0
2008-04-01 15:20:00,24.45,24.5,24.44,24.47,16800.0,14.9513,14.9819,14.9452,14.9635,16800.0
2008-04-01 15:30:00,24.48,24.49,24.4,24.46,19800.0,14.9697,14.9758,14.9207,14.9574,19800.0
2008-04-01 15:40:00,24.47,24.53,24.44,24.5,37700.0,14.9635,15.0002,14.9452,14.9819,37700.0
2008-04-01 15:50:00,24.48,24.6,24.48,24.6,34800.0,14.9697,15.043,14.9697,15.043,34800.0
2008-04-02 09:30:00,24.77,24.77,24.62,24.68,14100.0,15.147,15.147,15.0553,15.092,14100.0
2008-04-02 09:40:00,24.68,24.7,24.58,24.59,8200.0,15.092,15.1042,15.0308,15.0369,8200.0
2008-04-02 09:50:00,24.6,24.68,24.56,24.64,12900.0,15.043,15.092,15.0186,15.0675,12900.0
2008-04-02 10:00:00,24.67,24.67,24.58,24.6,16700.0,15.0858,15.0858,15.0308,15.043,16700.0
2008-04-02 10:10:00,24.6,24.71,24.6,24.69,14100.0,15.043,15.1103,15.043,15.0981,14100.0
2008-04-02 10:20:00,24.72,24.87,24.72,24.81,10200.0,15.1164,15.2081,15.1164,15.1715,10200.0
2008-04-02 10:30:00,24.81,24.88,24.8,24.86,17600.0,15.1715,15.2143,15.1653,15.202,17600.0
2008-04-02 10:40:00,24.88,24.96,24.87,24.94,12700.0,15.2143,15.2632,15.2081,15.2509,12700.0
2008-04-02 10:50:00,24.94,24.99,24.91,24.97,13000.0,15.2509,15.2815,15.2326,15.2693,13000.0
2008-04-02 11:00:00,24.93,24.99,24.92,24.98,8200.0,15.2448,15.2815,15.2387,15.2754,8200.0
2008-04-02 11:10:00,24.96,24.97,24.93,24.94,5600.0,15.2632,15.2693,15.2448,15.2509,5600.0
2008-04-02 11:20:00,24.93,24.94,24.91,24.92,7600.0,15.2448,15.2509,15.2326,15.2387,7600.0
2008-04-02 11:30:00,24.92,24.94,24.91,24.91,8200.0,15.2387,15.2509,15.2326,15.2326,8200.0
2008-04-02 11:40:00,24.91,24.93,24.82,24.93,7700.0,15.2326,15.2448,15.1776,15.2448,7700.0
2008-04-02 11:50:00,24.93,24.93,24.89,24.91,2100.0,15.2448,15.2448,15.2204,15.2326,2100.0
2008-04-02 12:00:00,24.91,24.96,24.91,24.93,3600.0,15.2326,15.2632,15.2326,15.2448,3600.0
2008-04-02 12:10:00,24.93,24.93,24.87,24.92,14800.0,15.2448,15.2448,15.2081,15.2387,14800.0
2008-04-02 12:20:00,24.9,24.92,24.87,24.87,5500.0,15.2265,15.2387,15.2081,15.2081,5500.0
2008-04-02 12:30:00,24.87,24.89,24.86,24.86,5900.0,15.2081,15.2204,15.202,15.202,5900.0
2008-04-02 12:40:00,24.86,24.88,24.84,24.84,4700.0,15.202,15.2143,15.1898,15.1898,4700.0
2008-04-02 12:50:00,24.84,24.9,24.83,24.9,4200.0,15.1898,15.2265,15.1837,15.2265,4200.0
2008-04-02 13:00:00,24.89,24.94,24.84,24.85,8600.0,15.2204,15.2509,15.1898,15.1959,8600.0
2008-04-02 13:10:00,24.84,24.93,24.83,24.92,8300.0,15.1898,15.2448,15.1837,15.2387,8300.0
2008-04-02 13:20:00,24.92,24.98,24.91,24.96,9600.0,15.2387,15.2754,15.2326,15.2632,9600.0
2008-04-02 13:30:00,24.95,24.99,24.94,24.96,24600.0,15.2571,15.2815,15.2509,15.2632,24600.0
2008-04-02 13:40:00,24.97,24.98,24.9,24.94,40100.0,15.2693,15.2754,15.2265,15.2509,40100.0
2008-04-02 13:50:00,24.95,24.97,24.93,24.96,19900.0,15.2571,15.2693,15.2448,15.2632,19900.0
2008-04-02 14:00:00,24.95,24.98,24.95,24.98,9900.0,15.2571,15.2754,15.2571,15.2754,9900.0
2008-04-02 14:10:00,24.99,25.0,24.96,24.99,32300.0,15.2815,15.2876,15.2632,15.2815,32300.0
2008-04-02 14:20:00,24.97,25.0,24.96,24.98,10000.0,15.2693,15.2876,15.2632,15.2754,10000.0
2008-04-02 14:30:00,24.98,24.99,24.92,24.97,15100.0,15.2754,15.2815,15.2387,15.2693,15100.0
2008-04-02 14:40:00,24.98,24.98,24.87,24.87,15100.0,15.2754,15.2754,15.2081,15.2081,15100.0
2008-04-02 14:50:00,24.86,24.95,24.86,24.93,17900.0,15.202,15.2571,15.202,15.2448,17900.0
2008-04-02 15:00:00,24.92,24.92,24.85,24.87,33200.0,15.2387,15.2387,15.1959,15.2081,33200.0
2008-04-02 15:10:00,24.88,24.92,24.85,24.92,14500.0,15.2143,15.2387,15.1959,15.2387,14500.0
2008-04-02 15:20:00,24.92,24.95,24.88,24.93,15200.0,15.2387,15.2571,15.2143,15.2448,15200.0
2008-04-02 15:30:00,24.95,24.95,24.89,24.92,31100.0,15.2571,15.2571,15.2204,15.2387,31100.0
2008-04-02 15:40:00,24.92,24.97,24.92,24.96,40100.0,15.2387,15.2693,15.2387,15.2632,40100.0
2008-04-02 15:50:00,24.95,25.0,24.88,24.97,60200.0,15.2571,15.2876,15.2143,15.2693,60200.0
2008-04-03 09:30:00,24.85,25.0,24.81,24.88,7300.0,15.1959,15.2876,15.1715,15.2143,7300.0
2008-04-03 09:40:00,24.88,24.96,24.82,24.96,9800.0,15.2143,15.2632,15.1776,15.2632,9800.0
2008-04-03 09:50:00,24.95,24.96,24.86,24.93,12400.0,15.2571,15.2632,15.202,15.2448,12400.0
2008-04-03 10:00:00,24.93,25.0,24.91,24.99,19400.0,15.2448,15.2876,15.2326,15.2815,19400.0
2008-04-03 10:10:00,24.98,24.98,24.88,24.88,32000.0,15.2754,15.2754,15.2143,15.2143,32000.0
2008-04-03 10:20:00,24.86,24.87,24.81,24.83,37300.0,15.202,15.2081,15.1715,15.1837,37300.0
2008-04-03 10:30:00,24.81,24.84,24.8,24.83,7900.0,15.1715,15.1898,15.1653,15.1837,7900.0
2008-04-03 10:40:00,24.81,24.85,24.78,24.8,11300.0,15.1715,15.1959,15.1531,15.1653,11300.0
2008-04-03 10:50:00,24.77,24.83,24.74,24.76,8200.0,15.147,15.1837,15.1286,15.1409,8200.0
2008-04-03 11:00:00,24.76,24.8,24.73,24.77,11000.0,15.1409,15.1653,15.1225,15.147,11000.0
2008-04-03 11:10:00,24.77,24.79,24.75,24.77,4800.0,15.147,15.1592,15.1348,15.147,4800.0
2008-04-03 11:20:00,24.77,24.79,24.72,24.74,8400.0,15.147,15.1592,15.1164,15.1286,8400.0
2008-04-03 11:30:00,24.76,24.81,24.76,24.78,4100.0,15.1409,15.1715,15.1409,15.1531,4100.0
2008-04-03 11:40:00,24.78,24.87,24.76,24.86,14200.0,15.1531,15.2081,15.1409,15.202,14200.0
2008-04-03 11:50:00,24.86,24.93,24.84,24.85,35400.0,15.202,15.2448,15.1898,15.1959,35400.0
2008-04-03 12:00:00,24.85,24.86,24.84,24.85,5800.0,15.1959,15.202,15.1898,15.1959,5800.0
2008-04-03 12:10:00,24.85,24.85,24.81,24.85,3600.0,15.1959,15.1959,15.1715,15.1959,3600.0
2008-04-03 12:20:00,24.84,24.85,24.82,24.85,5800.0,15.1898,15.1959,15.1776,15.1959,5800.0
2008-04-03 12:30:00,24.82,24.85,24.81,24.85,7000.0,15.1776,15.1959,15.1715,15.1959,7000.0
2008-04-03 12:40:00,24.85,24.89,24.85,24.87,15500.0,15.1959,15.2204,15.1959,15.2081,15500.0
2008-04-03 12:50:00,24.88,24.9,24.86,24.9,5500.0,15.2143,15.2265,15.202,15.2265,5500.0
2008-04-03 13:00:00,24.89,24.9,24.85,24.85,8000.0,15.2204,15.2265,15.1959,15.1959,8000.0
2008-04-03 13:10:00,24.84,24.88,24.82,24.88,9400.0,15.1898,15.2143,15.1776,15.2143,9400.0
2008-04-03 13:20:00,24.88,24.88,24.85,24.88,11900.0,15.2143,15.2143,15.1959,15.2143,11900.0
2008-04-03 13:30:00,24.88,24.88,24.81,24.85,9900.0,15.2143,15.2143,15.1715,15.1959,9900.0
2008-04-03 13:40:00,24.85,24.86,24.83,24.85,5500.0,15.1959,15.202,15.1837,15.1959,5500.0
2008-04-03 13:50:00,24.84,24.84,24.78,24.82,12300.0,15.1898,15.1898,15.1531,15.1776,12300.0
2008-04-03 14:00:00,24.8,24.89,24.8,24.84,12800.0,15.1653,15.2204,15.1653,15.1898,12800.0
2008-04-03 14:10:00,24.84,24.89,24.83,24.84,13200.0,15.1898,15.2204,15.1837,15.1898,13200.0
2008-04-03 14:20:00,24.83,24.89,24.83,24.87,3800.0,15.1837,15.2204,15.1837,15.2081,3800.0
2008-04-03 14:30:00,24.89,24.92,24.82,24.82,13800.0,15.2204,15.2387,15.1776,15.1776,13800.0
2008-04-03 14:40:00,24.83,24.88,24.83,24.85,10600.0,15.1837,15.2143,15.1837,15.1959,10600.0
2008-04-03 14:50:00,24.87,24.95,24.86,24.95,10000.0,15.2081,15.2571,15.202,15.2571,10000.0
2008-04-03 15:00:00,24.95,24.95,24.86,24.89,9500.0,15.2571,15.2571,15.202,15.2204,9500.0
2008-04-03 15:10:00,24.89,24.94,24.88,24.89,12900.0,15.2204,15.2509,15.2143,15.2204,12900.0
2008-04-03 15:20:00,24.89,24.96,24.89,24.95,14200.0,15.2204,15.2632,15.2204,15.2571,14200.0
2008-04-03 15:30:00,24.95,24.99,24.92,24.96,23200.0,15.2571,15.2815,15.2387,15.2632,23200.0
2008-04-03 15:40:00,24.97,24.98,24.92,24.95,14500.0,15.2693,15.2754,15.2387,15.2571,14500.0
2008-04-03 15:50:00,24.95,25.0,24.9,25.0,25500.0,15.2571,15.2876,15.2265,15.2876,25500.0
2008-04-04 09:30:00,24.95,25.09,24.85,24.9,43400.0,15.2571,15.3427,15.1959,15.2265,43400.0
2008-04-04 09:40:00,24.9,24.96,24.9,24.92,13700.0,15.2265,15.2632,15.2265,15.2387,13700.0
2008-04-04 09:50:00,24.9,24.92,24.82,24.84,20600.0,15.2265,15.2387,15.1776,15.1898,20600.0
2008-04-04 10:00:00,24.85,24.85,24.77,24.83,10900.0,15.1959,15.1959,15.147,15.1837,10900.0
2008-04-04 10:10:00,24.81,24.82,24.72,24.76,4600.0,15.1715,15.1776,15.1164,15.1409,4600.0
2008-04-04 10:20:00,24.73,24.85,24.73,24.81,7000.0,15.1225,15.1959,15.1225,15.1715,7000.0
2008-04-04 10:30:00,24.82,24.82,24.73,24.73,7100.0,15.1776,15.1776,15.1225,15.1225,7100.0
2008-04-04 10:40:00,24.78,24.85,24.78,24.85,3100.0,15.1531,15.1959,15.1531,15.1959,3100.0
2008-04-04 10:50:00,24.8,24.83,24.75,24.75,2900.0,15.1653,15.1837,15.1348,15.1348,2900.0
2008-04-04 11:00:00,24.78,24.85,24.78,24.85,7300.0,15.1531,15.1959,15.1531,15.1959,7300.0
2008-04-04 11:10:00,24.85,24.89,24.83,24.85,9700.0,15.1959,15.2204,15.1837,15.1959,9700.0
2008-04-04 11:20:00,24.84,24.86,24.83,24.86,5900.0,15.1898,15.202,15.1837,15.202,5900.0
2008-04-04 11:30:00,24.84,24.88,24.83,24.87,14000.0,15.1898,15.2143,15.1837,15.2081,14000.0
2008-04-04 11:40:00,24.86,24.86,24.84,24.84,5700.0,15.202,15.202,15.1898,15.1898,5700.0
2008-04-04 11:50:00,24.85,24.85,24.82,24.82,8000.0,15.1959,15.1959,15.1776,15.1776,8000.0
2008-04-04 12:00:00,24.85,24.86,24.83,24.86,15600.0,15.1959,15.202,15.1837,15.202,15600.0
2008-04-04 12:10:00,24.88,24.94,24.88,24.94,4900.0,15.2143,15.2509,15.2143,15.2509,4900.0
2008-04-04 12:20:00,24.93,24.93,24.9,24.93,10100.0,15.2448,15.2448,15.2265,15.2448,10100.0
2008-04-04 12:30:00,24.92,24.97,24.92,24.94,26800.0,15.2387,15.2693,15.2387,15.2509,26800.0
2008-04-04 12:40:00,24.93,24.94,24.93,24.93,9300.0,15.2448,15.2509,15.2448,15.2448,9300.0
2008-04-04 12:50:00,24.94,24.96,24.93,24.93,14700.0,15.2509,15.2632,15.2448,15.2448,14700.0
2008-04-04 13:00:00,24.93,24.94,24.93,24.93,5400.0,15.2448,15.2509,15.2448,15.2448,5400.0
2008-04-04 13:10:00,24.93,24.98,24.93,24.95,11200.0,15.2448,15.2754,15.2448,15.2571,11200.0
2008-04-04 13:20:00,24.95,25.0,24.94,24.99,12500.0,15.2571,15.2876,15.2509,15.2815,12500.0
2008-04-04 13:30:00,24.99,24.99,24.96,24.99,1300.0,15.2815,15.2815,15.2632,15.2815,1300.0
2008-04-04 13:40:00,24.96,24.99,24.95,24.98,2700.0,15.2632,15.2815,15.2571,15.2754,2700.0
2008-04-04 13:50:00,24.99,24.99,24.95,24.97,3800.0,15.2815,15.2815,15.2571,15.2693,3800.0
2008-04-04 14:00:00,24.97,24.99,24.96,24.98,16600.0,15.2693,15.2815,15.2632,15.2754,16600.0
2008-04-04 14:10:00,24.96,24.97,24.9,24.9,11000.0,15.2632,15.2693,15.2265,15.2265,11000.0
2008-04-04 14:20:00,24.9,24.93,24.85,24.89,4900.0,15.2265,15.2448,15.1959,15.2204,4900.0
2008-04-04 14:30:00,24.89,24.93,24.86,24.92,8400.0,15.2204,15.2448,15.202,15.2387,8400.0
2008-04-04 14:40:00,24.92,24.93,24.88,24.91,7700.0,15.2387,15.2448,15.2143,15.2326,7700.0
2008-04-04 14:50:00,24.91,24.93,24.9,24.9,11500.0,15.2326,15.2448,15.2265,15.2265,11500.0
2008-04-04 15:00:00,24.9,24.93,24.86,24.87,10300.0,15.2265,15.2448,15.202,15.2081,10300.0
2008-04-04 15:10:00,24.87,24.88,24.85,24.85,13000.0,15.2081,15.2143,15.1959,15.1959,13000.0
2008-04-04 15:20:00,24.86,24.86,24.81,24.84,7200.0,15.202,15.202,15.1715,15.1898,7200.0
2008-04-04 15:30:00,24.82,24.85,24.8,24.8,11000.0,15.1776,15.1959,15.1653,15.1653,11000.0
2008-04-04 15:40:00,24.81,24.9,24.8,24.89,50200.0,15.1715,15.2265,15.1653,15.2204,50200.0
2008-04-04 15:50:00,24.88,24.92,24.84,24.84,37700.0,15.2143,15.2387,15.1898,15.1898,37700.0
2008-04-07 09:30:00,25.1,25.1,24.88,24.9,12100.0,15.3488,15.3488,15.2143,15.2265,12100.0
2008-04-07 09:40:00,24.92,24.92,24.82,24.89,13100.0,15.2387,15.2387,15.1776,15.2204,13100.0
2008-04-07 09:50:00,24.91,24.96,24.91,24.96,2100.0,15.2326,15.2632,15.2326,15.2632,2100.0
2008-04-07 10:00:00,24.96,24.96,24.85,24.9,5600.0,15.2632,15.2632,15.1959,15.2265,5600.0
2008-04-07 10:10:00,24.9,24.92,24.87,24.92,3400.0,15.2265,15.2387,15.2081,15.2387,3400.0
2008-04-07 10:20:00,24.92,24.95,24.88,24.91,9200.0,15.2387,15.2571,15.2143,15.2326,9200.0
2008-04-07 10:30:00,24.9,24.95,24.9,24.94,4700.0,15.2265,15.2571,15.2265,15.2509,4700.0
2008-04-07 10:40:00,24.93,24.98,24.93,24.98,2900.0,15.2448,15.2754,15.2448,15.2754,2900.0
2008-04-07 10:50:00,24.97,25.0,24.92,24.99,6800.0,15.2693,15.2876,15.2387,15.2815,6800.0
2008-04-07 11:00:00,25.0,25.0,24.96,24.97,2800.0,15.2876,15.2876,15.2632,15.2693,2800.0
2008-04-07 11:10:00,24.97,25.0,24.95,25.0,4600.0,15.2693,15.2876,15.2571,15.2876,4600.0
2008-04-07 11:20:00,25.0,25.08,25.0,25.08,5000.0,15.2876,15.3366,15.2876,15.3366,5000.0
2008-04-07 11:30:00,25.08,25.16,25.05,25.07,6900.0,15.3366,15.3855,15.3182,15.3304,6900.0
2008-04-07 11:40:00,25.08,25.11,25.08,25.09,5100.0,15.3366,15.3549,15.3366,15.3427,5100.0
2008-04-07 11:50:00,25.09,25.09,24.94,25.01,15400.0,15.3427,15.3427,15.2509,15.2938,15400.0
2008-04-07 12:00:00,25.02,25.03,25.0,25.03,2400.0,15.2999,15.306,15.2876,15.306,2400.0
2008-04-07 12:10:00,25.02,25.07,25.02,25.05,5000.0,15.2999,15.3304,15.2999,15.3182,5000.0
2008-04-07 12:20:00,25.05,25.07,25.05,25.06,2600.0,15.3182,15.3304,15.3182,15.3243,2600.0
2008-04-07 12:30:00,25.08,25.09,25.05,25.09,2600.0,15.3366,15.3427,15.3182,15.3427,2600.0
2008-04-07 12:40:00,25.1,25.15,25.09,25.14,5500.0,15.3488,15.3794,15.3427,15.3733,5500.0
2008-04-07 12:50:00,25.13,25.13,25.09,25.12,2600.0,15.3671,15.3671,15.3427,15.361,2600.0
2008-04-07 13:00:00,25.09,25.11,25.09,25.11,2600.0,15.3427,15.3549,15.3427,15.3549,2600.0
2008-04-07 13:10:00,25.11,25.13,25.06,25.07,3500.0,15.3549,15.3671,15.3243,15.3304,3500.0
2008-04-07 13:20:00,25.08,25.09,25.06,25.07,1800.0,15.3366,15.3427,15.3243,15.3304,1800.0
2008-04-07 13:30:00,25.07,25.07,25.04,25.05,9900.0,15.3304,15.3304,15.3121,15.3182,9900.0
2008-04-07 13:40:00,25.05,25.06,25.05,25.06,4200.0,15.3182,15.3243,15.3182,15.3243,4200.0
2008-04-07 13:50:00,25.05,25.09,25.05,25.08,3600.0,15.3182,15.3427,15.3182,15.3366,3600.0
2008-04-07 14:00:00,25.08,25.09,25.05,25.07,5400.0,15.3366,15.3427,15.3182,15.3304,5400.0
2008-04-07 14:10:00,25.07,25.09,25.06,25.08,4400.0,15.3304,15.3427,15.3243,15.3366,4400.0
2008-04-07 14:20:00,25.09,25.1,25.01,25.04,23800.0,15.3427,15.3488,15.2938,15.3121,23800.0
2008-04-07 14:30:00,25.05,25.05,24.99,25.03,8400.0,15.3182,15.3182,15.2815,15.306,8400.0
2008-04-07 14:40:00,25.02,25.05,25.02,25.03,4100.0,15.2999,15.3182,15.2999,15.306,4100.0
2008-04-07 14:50:00,25.02,25.06,25.02,25.02,5100.0,15.2999,15.3243,15.2999,15.2999,5100.0
2008-04-07 15:00:00,25.02,25.02,24.97,24.98,13800.0,15.2999,15.2999,15.2693,15.2754,13800.0
2008-04-07 15:10:00,24.97,24.99,24.96,24.98,8000.0,15.2693,15.2815,15.2632,15.2754,8000.0
2008-04-07 15:20:00,24.98,25.07,24.98,25.05,21500.0,15.2754,15.3304,15.2754,15.3182,21500.0
2008-04-07 15:30:00,25.05,25.05,24.99,25.01,30000.0,15.3182,15.3182,15.2815,15.2938,30000.0
2008-04-07 15:40:00,25.02,25.1,25.01,25.09,18900.0,15.2999,15.3488,15.2938,15.3427,18900.0
2008-04-07 15:50:00,25.09,25.15,25.05,25.06,57500.0,15.3427,15.3794,15.3182,15.3243,57500.0
2008-04-08 09:30:00,24.97,24.97,24.78,24.85,10300.0,15.2693,15.2693,15.1531,15.1959,10300.0
2008-04-08 09:40:00,24.85,24.93,24.85,24.9,5800.0,15.1959,15.2448,15.1959,15.2265,5800.0
2008-04-08 09:50:00,24.93,25.0,24.87,24.96,15600.0,15.2448,15.2876,15.2081,15.2632,15600.0
2008-04-08 10:00:00,24.96,25.02,24.93,24.97,5400.0,15.2632,15.2999,15.2448,15.2693,5400.0
2008-04-08 10:10:00,24.99,25.08,24.97,25.02,8200.0,15.2815,15.3366,15.2693,15.2999,8200.0
2008-04-08 10:20:00,24.99,25.04,24.97,25.0,5800.0,15.2815,15.3121,15.2693,15.2876,5800.0
2008-04-08 10:30:00,25.0,25.04,25.0,25.03,7100.0,15.2876,15.3121,15.2876,15.306,7100.0
2008-04-08 10:40:00,25.02,25.07,25.0,25.02,8200.0,15.2999,15.3304,15.2876,15.2999,8200.0
2008-04-08 10:50:00,25.0,25.01,25.0,25.01,5200.0,15.2876,15.2938,15.2876,15.2938,5200.0
2008-04-08 11:00:00,25.0,25.0,24.94,25.0,12200.0,15.2876,15.2876,15.2509,15.2876,12200.0
2008-04-08 11:10:00,25.0,25.04,24.92,24.94,24400.0,15.2876,15.3121,15.2387,15.2509,24400.0
2008-04-08 11:20:00,24.94,24.96,24.91,24.92,15100.0,15.2509,15.2632,15.2326,15.2387,15100.0
2008-04-08 11:30:00,24.92,24.97,24.92,24.94,16500.0,15.2387,15.2693,15.2387,15.2509,16500.0
2008-04-08 11:40:00,24.95,24.97,24.94,24.94,3600.0,15.2571,15.2693,15.2509,15.2509,3600.0
2008-04-08 11:50:00,24.94,24.95,24.89,24.94,10700.0,15.2509,15.2571,15.2204,15.2509,10700.0
2008-04-08 12:00:00,24.94,24.96,24.9,24.96,26100.0,15.2509,15.2632,15.2265,15.2632,26100.0
2008-04-08 12:10:00,24.95,24.96,24.95,24.96,15500.0,15.2571,15.2632,15.2571,15.2632,15500.0
2008-04-08 12:20:00,24.95,24.97,24.94,24.95,14900.0,15.2571,15.2693,15.2509,15.2571,14900.0
2008-04-08 12:30:00,24.95,24.96,24.9,24.9,6500.0,15.2571,15.2632,15.2265,15.2265,6500.0
2008-04-08 12:40:00,24.89,24.92,24.88,24.91,9300.0,15.2204,15.2387,15.2143,15.2326,9300.0
2008-04-08 12:50:00,24.9,24.9,24.85,24.85,20300.0,15.2265,15.2265,15.1959,15.1959,20300.0
2008-04-08 13:00:00,24.85,24.86,24.84,24.86,5700.0,15.1959,15.202,15.1898,15.202,5700.0
2008-04-08 13:10:00,24.87,24.89,24.84,24.84,11400.0,15.2081,15.2204,15.1898,15.1898,11400.0
2008-04-08 13:20:00,24.85,24.86,24.8,24.8,9300.0,15.1959,15.202,15.1653,15.1653,9300.0
2008-04-08 13:30:00,24.8,24.85,24.79,24.84,10500.0,15.1653,15.1959,15.1592,15.1898,10500.0
2008-04-08 13:40:00,24.83,24.85,24.79,24.8,19300.0,15.1837,15.1959,15.1592,15.1653,19300.0
2008-04-08 13:50:00,24.81,24.83,24.81,24.82,10300.0,15.1715,15.1837,15.1715,15.1776,10300.0
2008-04-08 14:00:00,24.82,24.85,24.79,24.83,20700.0,15.1776,15.1959,15.1592,15.1837,20700.0
2008-04-08 14:10:00,24.82,24.85,24.82,24.84,6600.0,15.1776,15.1959,15.1776,15.1898,6600.0
2008-04-08 14:20:00,24.85,24.92,24.83,24.91,21100.0,15.1959,15.2387,15.1837,15.2326,21100.0
2008-04-08 14:30:00,24.92,24.93,24.89,24.92,10600.0,15.2387,15.2448,15.2204,15.2387,10600.0
2008-04-08 14:40:00,24.92,24.95,24.9,24.93,10000.0,15.2387,15.2571,15.2265,15.2448,10000.0
2008-04-08 14:50:00,24.93,24.98,24.93,24.96,10500.0,15.2448,15.2754,15.2448,15.2632,10500.0
2008-04-08 15:00:00,24.96,24.97,24.93,24.97,11500.0,15.2632,15.2693,15.2448,15.2693,11500.0
2008-04-08 15:10:00,24.96,24.97,24.95,24.96,6000.0,15.2632,15.2693,15.2571,15.2632,6000.0
2008-04-08 15:20:00,24.96,24.97,24.94,24.97,15200.0,15.2632,15.2693,15.2509,15.2693,15200.0
2008-04-08 15:30:00,24.97,25.02,24.87,24.89,28300.0,15.2693,15.2999,15.2081,15.2204,28300.0
2008-04-08 15:40:00,24.89,24.92,24.85,24.88,20100.0,15.2204,15.2387,15.1959,15.2143,20100.0
2008-04-08 15:50:00,24.88,24.9,24.85,24.88,30600.0,15.2143,15.2265,15.1959,15.2143,30600.0
2008-04-09 09:30:00,24.81,25.0,24.79,24.88,6600.0,15.1715,15.2876,15.1592,15.2143,6600.0
2008-04-09 09:40:00,24.88,24.89,24.71,24.71,6500.0,15.2143,15.2204,15.1103,15.1103,6500.0
2008-04-09 09:50:00,24.76,24.83,24.73,24.74,2700.0,15.1409,15.1837,15.1225,15.1286,2700.0
2008-04-09 10:00:00,24.75,24.76,24.69,24.76,2900.0,15.1348,15.1409,15.0981,15.1409,2900.0
2008-04-09 10:10:00,24.77,24.83,24.76,24.83,2600.0,15.147,15.1837,15.1409,15.1837,2600.0
2008-04-09 10:20:00,24.81,24.86,24.81,24.84,5500.0,15.1715,15.202,15.1715,15.1898,5500.0
2008-04-09 10:30:00,24.85,24.85,24.77,24.85,9900.0,15.1959,15.1959,15.147,15.1959,9900.0
2008-04-09 10:40:00,24.85,24.85,24.79,24.85,8000.0,15.1959,15.1959,15.1592,15.1959,8000.0
2008-04-09 10:50:00,24.86,24.93,24.82,24.92,7200.0,15.202,15.2448,15.1776,15.2387,7200.0
2008-04-09 11:00:00,24.93,24.96,24.92,24.92,4100.0,15.2448,15.2632,15.2387,15.2387,4100.0
2008-04-09 11:10:00,24.93,24.93,24.89,24.9,3000.0,15.2448,15.2448,15.2204,15.2265,3000.0
2008-04-09 11:20:00,24.88,24.88,24.81,24.81,7100.0,15.2143,15.2143,15.1715,15.1715,7100.0
2008-04-09 11:30:00,24.81,24.82,24.77,24.77,4100.0,15.1715,15.1776,15.147,15.147,4100.0
2008-04-09 11:40:00,24.77,24.81,24.76,24.81,2200.0,15.147,15.1715,15.1409,15.1715,2200.0
2008-04-09 11:50:00,24.82,24.82,24.78,24.8,3200.0,15.1776,15.1776,15.1531,15.1653,3200.0
2008-04-09 12:00:00,24.8,24.83,24.78,24.81,6100.0,15.1653,15.1837,15.1531,15.1715,6100.0
2008-04-09 12:10:00,24.81,24.83,24.8,24.83,4200.0,15.1715,15.1837,15.1653,15.1837,4200.0
2008-04-09 12:20:00,24.83,24.85,24.79,24.84,5100.0,15.1837,15.1959,15.1592,15.1898,5100.0
2008-04-09 12:30:00,24.85,24.86,24.84,24.86,4700.0,15.1959,15.202,15.1898,15.202,4700.0
2008-04-09 12:40:00,24.85,24.86,24.81,24.82,5400.0,15.1959,15.202,15.1715,15.1776,5400.0
2008-04-09 12:50:00,24.8,24.82,24.76,24.77,2800.0,15.1653,15.1776,15.1409,15.147,2800.0
2008-04-09 13:00:00,24.78,24.83,24.77,24.82,6300.0,15.1531,15.1837,15.147,15.1776,6300.0
2008-04-09 13:10:00,24.8,24.85,24.79,24.85,5100.0,15.1653,15.1959,15.1592,15.1959,5100.0
2008-04-09 13:20:00,24.83,24.83,24.81,24.81,3800.0,15.1837,15.1837,15.1715,15.1715,3800.0
2008-04-09 13:30:00,24.81,24.86,24.8,24.85,13300.0,15.1715,15.202,15.1653,15.1959,13300.0
2008-04-09 13:40:00,24.84,24.92,24.84,24.89,17800.0,15.1898,15.2387,15.1898,15.2204,17800.0
2008-04-09 13:50:00,24.9,24.94,24.89,24.93,13700.0,15.2265,15.2509,15.2204,15.2448,13700.0
2008-04-09 14:00:00,24.94,24.95,24.9,24.93,11800.0,15.2509,15.2571,15.2265,15.2448,11800.0
2008-04-09 14:10:00,24.93,24.93,24.89,24.91,12600.0,15.2448,15.2448,15.2204,15.2326,12600.0
2008-04-09 14:20:00,24.9,24.9,24.87,24.88,7900.0,15.2265,15.2265,15.2081,15.2143,7900.0
2008-04-09 14:30:00,24.88,24.92,24.87,24.92,13800.0,15.2143,15.2387,15.2081,15.2387,13800.0
2008-04-09 14:40:00,24.94,24.94,24.91,24.91,9800.0,15.2509,15.2509,15.2326,15.2326,9800.0
2008-04-09 14:50:00,24.91,24.95,24.87,24.91,14100.0,15.2326,15.2571,15.2081,15.2326,14100.0
2008-04-09 15:00:00,24.91,24.93,24.9,24.93,12600.0,15.2326,15.2448,15.2265,15.2448,12600.0
2008-04-09 15:10:00,24.92,24.96,24.92,24.96,14900.0,15.2387,15.2632,15.2387,15.2632,14900.0
2008-04-09 15:20:00,24.97,24.98,24.92,24.92,10500.0,15.2693,15.2754,15.2387,15.2387,10500.0
2008-04-09 15:30:00,24.93,24.95,24.89,24.9,14500.0,15.2448,15.2571,15.2204,15.2265,14500.0
2008-04-09 15:40:00,24.91,24.91,24.83,24.83,10000.0,15.2326,15.2326,15.1837,15.1837,10000.0
2008-04-09 15:50:00,24.81,24.82,24.76,24.76,19000.0,15.1715,15.1776,15.1409,15.1409,19000.0
2008-04-10 09:30:00,24.7,24.7,24.54,24.61,7800.0,15.1042,15.1042,15.0063,15.0492,7800.0
2008-04-10 09:40:00,24.61,24.62,24.5,24.5,5100.0,15.0492,15.0553,14.9819,14.9819,5100.0
2008-04-10 09:50:00,24.51,24.64,24.5,24.62,11300.0,14.988,15.0675,14.9819,15.0553,11300.0
2008-04-10 10:00:00,24.6,24.68,24.58,24.68,5800.0,15.043,15.092,15.0308,15.092,5800.0
2008-04-10 10:10:00,24.68,24.74,24.68,24.72,2600.0,15.092,15.1286,15.092,15.1164,2600.0
2008-04-10 10:20:00,24.72,24.82,24.72,24.8,8000.0,15.1164,15.1776,15.1164,15.1653,8000.0
2008-04-10 10:30:00,24.79,24.81,24.75,24.77,4400.0,15.1592,15.1715,15.1348,15.147,4400.0
2008-04-10 10:40:00,24.75,24.8,24.73,24.8,9900.0,15.1348,15.1653,15.1225,15.1653,9900.0
2008-04-10 10:50:00,24.8,24.91,24.8,24.89,5200.0,15.1653,15.2326,15.1653,15.2204,5200.0
2008-04-10 11:00:00,24.89,24.89,24.85,24.85,3100.0,15.2204,15.2204,15.1959,15.1959,3100.0
2008-04-10 11:10:00,24.86,24.95,24.86,24.91,8600.0,15.202,15.2571,15.202,15.2326,8600.0
2008-04-10 11:20:00,24.91,24.96,24.87,24.87,3600.0,15.2326,15.2632,15.2081,15.2081,3600.0
2008-04-10 11:30:00,24.88,24.92,24.86,24.91,4200.0,15.2143,15.2387,15.202,15.2326,4200.0
2008-04-10 11:40:00,24.94,24.96,24.9,24.95,2200.0,15.2509,15.2632,15.2265,15.2571,2200.0
2008-04-10 11:50:00,24.92,24.95,24.91,24.93,3600.0,15.2387,15.2571,15.2326,15.2448,3600.0
2008-04-10 12:00:00,24.93,24.94,24.89,24.92,3900.0,15.2448,15.2509,15.2204,15.2387,3900.0
2008-04-10 12:10:00,24.9,24.91,24.89,24.9,2500.0,15.2265,15.2326,15.2204,15.2265,2500.0
2008-04-10 12:20:00,24.87,24.88,24.85,24.85,2000.0,15.2081,15.2143,15.1959,15.1959,2000.0
2008-04-10 12:30:00,24.85,24.88,24.84,24.88,3600.0,15.1959,15.2143,15.1898,15.2143,3600.0
2008-04-10 12:40:00,24.9,24.93,24.81,24.84,8200.0,15.2265,15.2448,15.1715,15.1898,8200.0
2008-04-10 12:50:00,24.84,24.86,24.83,24.85,4400.0,15.1898,15.202,15.1837,15.1959,4400.0
2008-04-10 13:00:00,24.85,24.92,24.85,24.92,5000.0,15.1959,15.2387,15.1959,15.2387,5000.0
2008-04-10 13:10:00,24.91,24.95,24.91,24.93,5400.0,15.2326,15.2571,15.2326,15.2448,5400.0
2008-04-10 13:20:00,24.93,24.96,24.93,24.95,2800.0,15.2448,15.2632,15.2448,15.2571,2800.0
2008-04-10 13:30:00,24.95,24.98,24.93,24.97,7300.0,15.2571,15.2754,15.2448,15.2693,7300.0
2008-04-10 13:40:00,24.96,24.98,24.95,24.97,2800.0,15.2632,15.2754,15.2571,15.2693,2800.0
2008-04-10 13:50:00,24.98,24.99,24.94,24.94,5100.0,15.2754,15.2815,15.2509,15.2509,5100.0
2008-04-10 14:00:00,24.93,24.96,24.92,24.95,6000.0,15.2448,15.2632,15.2387,15.2571,6000.0
2008-04-10 14:10:00,24.95,24.96,24.89,24.9,5300.0,15.2571,15.2632,15.2204,15.2265,5300.0
2008-04-10 14:20:00,24.89,24.9,24.83,24.84,6400.0,15.2204,15.2265,15.1837,15.1898,6400.0
2008-04-10 14:30:00,24.84,24.9,24.83,24.86,9200.0,15.1898,15.2265,15.1837,15.202,9200.0
2008-04-10 14:40:00,24.86,24.87,24.85,24.85,5000.0,15.202,15.2081,15.1959,15.1959,5000.0
2008-04-10 14:50:00,24.86,24.91,24.85,24.89,7900.0,15.202,15.2326,15.1959,15.2204,7900.0
2008-04-10 15:00:00,24.89,24.9,24.87,24.89,6000.0,15.2204,15.2265,15.2081,15.2204,6000.0
2008-04-10 15:10:00,24.88,24.88,24.82,24.83,15300.0,15.2143,15.2143,15.1776,15.1837,15300.0
2008-04-10 15:20:00,24.83,24.83,24.77,24.8,17800.0,15.1837,15.1837,15.147,15.1653,17800.0
2008-04-10 15:30:00,24.8,24.8,24.72,24.77,10000.0,15.1653,15.1653,15.1164,15.147,10000.0
2008-04-10 15:40:00,24.77,24.82,24.77,24.81,25800.0,15.147,15.1776,15.147,15.1715,25800.0
2008-04-10 15:50:00,24.82,24.86,24.81,24.83,18700.0,15.1776,15.202,15.1715,15.1837,18700.0
2008-04-11 09:30:00,24.62,24.77,24.6,24.7,4900.0,15.0553,15.147,15.043,15.1042,4900.0
2008-04-11 09:40:00,24.65,24.75,24.61,24.68,4900.0,15.0736,15.1348,15.0492,15.092,4900.0
2008-04-11 09:50:00,24.71,24.82,24.71,24.77,6500.0,15.1103,15.1776,15.1103,15.147,6500.0
2008-04-11 10:00:00,24.81,24.83,24.74,24.77,7000.0,15.1715,15.1837,15.1286,15.147,7000.0
2008-04-11 10:10:00,24.79,24.91,24.77,24.91,4400.0,15.1592,15.2326,15.147,15.2326,4400.0
2008-04-11 10:20:00,24.91,24.91,24.81,24.85,7900.0,15.2326,15.2326,15.1715,15.1959,7900.0
2008-04-11 10:30:00,24.88,24.95,24.88,24.91,3200.0,15.2143,15.2571,15.2143,15.2326,3200.0
2008-04-11 10:40:00,24.88,24.99,24.88,24.98,5300.0,15.2143,15.2815,15.2143,15.2754,5300.0
2008-04-11 10:50:00,24.99,25.0,24.95,24.97,8500.0,15.2815,15.2876,15.2571,15.2693,8500.0
2008-04-11 11:00:00,24.98,24.99,24.94,24.99,3600.0,15.2754,15.2815,15.2509,15.2815,3600.0
2008-04-11 11:10:00,24.98,24.99,24.92,24.95,4500.0,15.2754,15.2815,15.2387,15.2571,4500.0
2008-04-11 11:20:00,24.98,25.0,24.95,24.99,4700.0,15.2754,15.2876,15.2571,15.2815,4700.0
2008-04-11 11:30:00,24.98,24.98,24.93,24.95,6100.0,15.2754,15.2754,15.2448,15.2571,6100.0
2008-04-11 11:40:00,24.95,24.97,24.95,24.97,4100.0,15.2571,15.2693,15.2571,15.2693,4100.0
2008-04-11 11:50:00,24.95,24.96,24.93,24.96,1500.0,15.2571,15.2632,15.2448,15.2632,1500.0
2008-04-11 12:00:00,24.96,24.97,24.89,24.95,5200.0,15.2632,15.2693,15.2204,15.2571,5200.0
2008-04-11 12:10:00,24.93,24.95,24.91,24.92,4200.0,15.2448,15.2571,15.2326,15.2387,4200.0
2008-04-11 12:20:00,24.92,24.92,24.86,24.87,3300.0,15.2387,15.2387,15.202,15.2081,3300.0
2008-04-11 12:30:00,24.9,24.9,24.86,24.87,2600.0,15.2265,15.2265,15.202,15.2081,2600.0
2008-04-11 12:40:00,24.88,24.89,24.84,24.89,2200.0,15.2143,15.2204,15.1898,15.2204,2200.0
2008-04-11 12:50:00,24.88,24.88,24.85,24.87,2100.0,15.2143,15.2143,15.1959,15.2081,2100.0
2008-04-11 13:00:00,24.86,24.89,24.85,24.87,2000.0,15.202,15.2204,15.1959,15.2081,2000.0
2008-04-11 13:10:00,24.87,24.91,24.87,24.88,2300.0,15.2081,15.2326,15.2081,15.2143,2300.0
2008-04-11 13:20:00,24.89,24.89,24.85,24.85,4500.0,15.2204,15.2204,15.1959,15.1959,4500.0
2008-04-11 13:30:00,24.84,24.86,24.77,24.78,15000.0,15.1898,15.202,15.147,15.1531,15000.0
2008-04-11 13:40:00,24.8,24.8,24.75,24.8,8100.0,15.1653,15.1653,15.1348,15.1653,8100.0
2008-04-11 13:50:00,24.8,24.82,24.76,24.78,11700.0,15.1653,15.1776,15.1409,15.1531,11700.0
2008-04-11 14:00:00,24.78,24.81,24.74,24.78,11500.0,15.1531,15.1715,15.1286,15.1531,11500.0
2008-04-11 14:10:00,24.75,24.78,24.73,24.73,21900.0,15.1348,15.1531,15.1225,15.1225,21900.0
2008-04-11 14:20:00,24.73,24.82,24.73,24.82,25900.0,15.1225,15.1776,15.1225,15.1776,25900.0
2008-04-11 14:30:00,24.79,24.82,24.74,24.75,8600.0,15.1592,15.1776,15.1286,15.1348,8600.0
2008-04-11 14:40:00,24.77,24.77,24.71,24.75,15900.0,15.147,15.147,15.1103,15.1348,15900.0
2008-04-11 14:50:00,24.75,24.77,24.71,24.72,15300.0,15.1348,15.147,15.1103,15.1164,15300.0
2008-04-11 15:00:00,24.72,24.74,24.66,24.69,12300.0,15.1164,15.1286,15.0797,15.0981,12300.0
2008-04-11 15:10:00,24.69,24.69,24.66,24.68,7500.0,15.0981,15.0981,15.0797,15.092,7500.0
2008-04-11 15:20:00,24.68,24.72,24.67,24.7,10900.0,15.092,15.1164,15.0858,15.1042,10900.0
2008-04-11 15:30:00,24.7,24.7,24.59,24.61,19400.0,15.1042,15.1042,15.0369,15.0492,19400.0
2008-04-11 15:40:00,24.61,24.62,24.57,24.58,11400.0,15.0492,15.0553,15.0247,15.0308,11400.0
2008-04-11 15:50:00,24.6,24.66,24.56,24.62,34300.0,15.043,15.0797,15.0186,15.0553,34300.0
2008-04-14 09:30:00,24.5,24.62,24.38,24.55,23600.0,14.9819,15.0553,14.9085,15.0125,23600.0
2008-04-14 09:40:00,24.56,24.56,24.31,24.34,29400.0,15.0186,15.0186,14.8657,14.884,29400.0
2008-04-14 09:50:00,24.34,24.35,24.13,24.16,21100.0,14.884,14.8902,14.7556,14.774,21100.0
2008-04-14 10:00:00,24.2,24.21,23.57,23.66,148600.0,14.7984,14.8046,14.4132,14.4682,148600.0
2008-04-14 10:10:00,23.69,23.71,23.49,23.6,50800.0,14.4866,14.4988,14.3643,14.4315,50800.0
2008-04-14 10:20:00,23.6,23.72,23.47,23.7,53600.0,14.4315,14.5049,14.352,14.4927,53600.0
2008-04-14 10:30:00,23.7,23.93,23.7,23.91,90600.0,14.4927,14.6333,14.4927,14.6211,90600.0
2008-04-14 10:40:00,23.89,23.96,23.85,23.88,43600.0,14.6089,14.6517,14.5844,14.6028,43600.0
2008-04-14 10:50:00,23.89,23.95,23.86,23.94,22800.0,14.6089,14.6456,14.5905,14.6394,22800.0
2008-04-14 11:00:00,23.96,24.03,23.91,23.91,48700.0,14.6517,14.6945,14.6211,14.6211,48700.0
2008-04-14 11:10:00,23.93,23.97,23.85,23.85,65300.0,14.6333,14.6578,14.5844,14.5844,65300.0
2008-04-14 11:20:00,23.85,23.88,23.75,23.82,36500.0,14.5844,14.6028,14.5233,14.5661,36500.0
2008-04-14 11:30:00,23.81,23.94,23.81,23.94,12400.0,14.5599,14.6394,14.5599,14.6394,12400.0
2008-04-14 11:40:00,23.94,24.0,23.92,24.0,9300.0,14.6394,14.6761,14.6272,14.6761,9300.0
2008-04-14 11:50:00,24.0,24.05,24.0,24.02,15300.0,14.6761,14.7067,14.6761,14.6884,15300.0
2008-04-14 12:00:00,24.03,24.07,23.94,23.98,50100.0,14.6945,14.7189,14.6394,14.6639,50100.0
2008-04-14 12:10:00,23.98,23.98,23.84,23.89,18200.0,14.6639,14.6639,14.5783,14.6089,18200.0
2008-04-14 12:20:00,23.9,23.91,23.74,23.83,29000.0,14.615,14.6211,14.5171,14.5722,29000.0
2008-04-14 12:30:00,23.85,23.86,23.73,23.77,33600.0,14.5844,14.5905,14.511,14.5355,33600.0
2008-04-14 12:40:00,23.79,23.87,23.69,23.86,10700.0,14.5477,14.5966,14.4866,14.5905,10700.0
2008-04-14 12:50:00,23.86,23.91,23.81,23.87,8400.0,14.5905,14.6211,14.5599,14.5966,8400.0
2008-04-14 13:00:00,23.87,23.87,23.8,23.81,10300.0,14.5966,14.5966,14.5538,14.5599,10300.0
2008-04-14 13:10:00,23.81,23.85,23.77,23.79,8000.0,14.5599,14.5844,14.5355,14.5477,8000.0
2008-04-14 13:20:00,23.79,23.82,23.75,23.81,9800.0,14.5477,14.5661,14.5233,14.5599,9800.0
2008-04-14 13:30:00,23.81,23.83,23.79,23.82,7200.0,14.5599,14.5722,14.5477,14.5661,7200.0
2008-04-14 13:40:00,23.82,23.86,23.8,23.8,11500.0,14.5661,14.5905,14.5538,14.5538,11500.0
2008-04-14 13:50:00,23.81,23.87,23.8,23.87,10600.0,14.5599,14.5966,14.5538,14.5966,10600.0
2008-04-14 14:00:00,23.89,23.98,23.88,23.95,28600.0,14.6089,14.6639,14.6028,14.6456,28600.0
2008-04-14 14:10:00,23.94,24.0,23.88,23.92,30700.0,14.6394,14.6761,14.6028,14.6272,30700.0
2008-04-14 14:20:00,23.92,23.97,23.91,23.97,17900.0,14.6272,14.6578,14.6211,14.6578,17900.0
2008-04-14 14:30:00,23.97,24.01,23.92,23.96,38700.0,14.6578,14.6822,14.6272,14.6517,38700.0
2008-04-14 14:40:00,23.96,23.99,23.92,23.99,17100.0,14.6517,14.67,14.6272,14.67,17100.0
2008-04-14 14:50:00,23.98,23.99,23.95,23.97,13700.0,14.6639,14.67,14.6456,14.6578,13700.0
2008-04-14 15:00:00,23.97,24.02,23.96,24.02,15700.0,14.6578,14.6884,14.6517,14.6884,15700.0
2008-04-14 15:10:00,23.99,24.02,23.98,24.01,17700.0,14.67,14.6884,14.6639,14.6822,17700.0
2008-04-14 15:20:00,24.02,24.02,23.99,23.99,23700.0,14.6884,14.6884,14.67,14.67,23700.0
2008-04-14 15:30:00,23.98,23.99,23.79,23.81,95600.0,14.6639,14.67,14.5477,14.5599,95600.0
2008-04-14 15:40:00,23.81,23.93,23.75,23.85,116600.0,14.5599,14.6333,14.5233,14.5844,116600.0
2008-04-14 15:50:00,23.84,23.89,23.69,23.7,236800.0,14.5783,14.6089,14.4866,14.4927,236800.0
2008-04-15 09:30:00,23.78,23.95,23.78,23.92,12500.0,14.5416,14.6456,14.5416,14.6272,12500.0
2008-04-15 09:40:00,23.9,23.96,23.84,23.88,11200.0,14.615,14.6517,14.5783,14.6028,11200.0
2008-04-15 09:50:00,23.89,24.02,23.89,23.94,9900.0,14.6089,14.6884,14.6089,14.6394,9900.0
2008-04-15 10:00:00,23.94,24.0,23.91,23.92,15500.0,14.6394,14.6761,14.6211,14.6272,15500.0
2008-04-15 10:10:00,23.91,23.97,23.91,23.93,20200.0,14.6211,14.6578,14.6211,14.6333,20200.0
2008-04-15 10:20:00,23.95,23.97,23.86,23.87,14700.0,14.6456,14.6578,14.5905,14.5966,14700.0
2008-04-15 10:30:00,23.89,24.02,23.89,23.99,11100.0,14.6089,14.6884,14.6089,14.67,11100.0
2008-04-15 10:40:00,23.99,24.09,23.97,24.06,12600.0,14.67,14.7312,14.6578,14.7128,12600.0
2008-04-15 10:50:00,24.06,24.13,23.99,24.13,9000.0,14.7128,14.7556,14.67,14.7556,9000.0
2008-04-15 11:00:00,24.11,24.15,24.07,24.12,17200.0,14.7434,14.7679,14.7189,14.7495,17200.0
2008-04-15 11:10:00,24.11,24.16,24.11,24.15,21500.0,14.7434,14.774,14.7434,14.7679,21500.0
2008-04-15 11:20:00,24.15,24.18,24.12,24.14,11500.0,14.7679,14.7862,14.7495,14.7617,11500.0
2008-04-15 11:30:00,24.13,24.22,24.12,24.18,10200.0,14.7556,14.8107,14.7495,14.7862,10200.0
2008-04-15 11:40:00,24.19,24.32,24.16,24.24,28500.0,14.7923,14.8718,14.774,14.8229,28500.0
2008-04-15 11:50:00,24.25,24.25,24.2,24.2,4300.0,14.829,14.829,14.7984,14.7984,4300.0
2008-04-15 12:00:00,24.21,24.24,24.18,24.21,8000.0,14.8046,14.8229,14.7862,14.8046,8000.0
2008-04-15 12:10:00,24.2,24.25,24.19,24.23,4400.0,14.7984,14.829,14.7923,14.8168,4400.0
2008-04-15 12:20:00,24.22,24.26,24.21,24.25,5400.0,14.8107,14.8351,14.8046,14.829,5400.0
2008-04-15 12:30:00,24.26,24.26,24.19,24.23,8400.0,14.8351,14.8351,14.7923,14.8168,8400.0
2008-04-15 12:40:00,24.23,24.25,24.19,24.22,11100.0,14.8168,14.829,14.7923,14.8107,11100.0
2008-04-15 12:50:00,24.2,24.23,24.2,24.21,4000.0,14.7984,14.8168,14.7984,14.8046,4000.0
2008-04-15 13:00:00,24.19,24.19,24.16,24.16,10600.0,14.7923,14.7923,14.774,14.774,10600.0
2008-04-15 13:10:00,24.15,24.21,24.14,24.17,12800.0,14.7679,14.8046,14.7617,14.7801,12800.0
2008-04-15 13:20:00,24.17,24.18,24.14,24.15,6200.0,14.7801,14.7862,14.7617,14.7679,6200.0
2008-04-15 13:30:00,24.15,24.15,24.12,24.12,9100.0,14.7679,14.7679,14.7495,14.7495,9100.0
2008-04-15 13:40:00,24.14,24.19,24.13,24.17,14000.0,14.7617,14.7923,14.7556,14.7801,14000.0
2008-04-15 13:50:00,24.17,24.2,24.16,24.17,7800.0,14.7801,14.7984,14.774,14.7801,7800.0
2008-04-15 14:00:00,24.18,24.22,24.18,24.18,11400.0,14.7862,14.8107,14.7862,14.7862,11400.0
2008-04-15 14:10:00,24.19,24.19,24.17,24.17,8800.0,14.7923,14.7923,14.7801,14.7801,8800.0
2008-04-15 14:20:00,24.17,24.17,24.15,24.15,9900.0,14.7801,14.7801,14.7679,14.7679,9900.0
2008-04-15 14:30:00,24.17,24.22,24.16,24.19,21100.0,14.7801,14.8107,14.774,14.7923,21100.0
2008-04-15 14:40:00,24.19,24.21,24.17,24.17,11800.0,14.7923,14.8046,14.7801,14.7801,11800.0
2008-04-15 14:50:00,24.16,24.18,24.13,24.14,9300.0,14.774,14.7862,14.7556,14.7617,9300.0
2008-04-15 15:00:00,24.14,24.18,24.13,24.17,14900.0,14.7617,14.7862,14.7556,14.7801,14900.0
2008-04-15 15:10:00,24.15,24.2,24.14,24.18,22500.0,14.7679,14.7984,14.7617,14.7862,22500.0
2008-04-15 15:20:00,24.19,24.28,24.19,24.22,34000.0,14.7923,14.8474,14.7923,14.8107,34000.0
2008-04-15 15:30:00,24.22,24.32,24.22,24.31,23800.0,14.8107,14.8718,14.8107,14.8657,23800.0
2008-04-15 15:40:00,24.31,24.39,24.27,24.36,55500.0,14.8657,14.9146,14.8412,14.8963,55500.0
2008-04-15 15:50:00,24.34,24.38,24.28,24.35,55500.0,14.884,14.9085,14.8474,14.8902,55500.0
2008-04-16 09:30:00,24.72,24.72,24.45,24.46,10200.0,15.1164,15.1164,14.9513,14.9574,10200.0
2008-04-16 09:40:00,24.46,24.46,24.24,24.39,26500.0,14.9574,14.9574,14.8229,14.9146,26500.0
2008-04-16 09:50:00,24.37,24.39,24.07,24.1,23800.0,14.9024,14.9146,14.7189,14.7373,23800.0
2008-04-16 10:00:00,24.11,24.16,24.01,24.01,23800.0,14.7434,14.774,14.6822,14.6822,23800.0
2008-04-16 10:10:00,24.0,24.07,23.95,24.01,23600.0,14.6761,14.7189,14.6456,14.6822,23600.0
2008-04-16 10:20:00,24.02,24.19,24.01,24.17,27200.0,14.6884,14.7923,14.6822,14.7801,27200.0
2008-04-16 10:30:00,24.16,24.29,24.16,24.23,26000.0,14.774,14.8535,14.774,14.8168,26000.0
2008-04-16 10:40:00,24.23,24.25,24.19,24.19,18600.0,14.8168,14.829,14.7923,14.7923,18600.0
2008-04-16 10:50:00,24.19,24.21,24.12,24.12,19300.0,14.7923,14.8046,14.7495,14.7495,19300.0
2008-04-16 11:00:00,24.12,24.14,24.01,24.05,26100.0,14.7495,14.7617,14.6822,14.7067,26100.0
2008-04-16 11:10:00,24.05,24.06,24.0,24.02,16800.0,14.7067,14.7128,14.6761,14.6884,16800.0
2008-04-16 11:20:00,24.0,24.03,23.96,24.01,20500.0,14.6761,14.6945,14.6517,14.6822,20500.0
2008-04-16 11:30:00,24.0,24.04,24.0,24.01,16200.0,14.6761,14.7006,14.6761,14.6822,16200.0
2008-04-16 11:40:00,24.01,24.02,23.94,23.96,17300.0,14.6822,14.6884,14.6394,14.6517,17300.0
2008-04-16 11:50:00,23.95,24.01,23.94,24.01,18200.0,14.6456,14.6822,14.6394,14.6822,18200.0
2008-04-16 12:00:00,24.0,24.01,23.99,24.0,19600.0,14.6761,14.6822,14.67,14.6761,19600.0
2008-04-16 12:10:00,24.0,24.04,23.99,24.0,13700.0,14.6761,14.7006,14.67,14.6761,13700.0
2008-04-16 12:20:00,24.01,24.02,23.99,24.0,12300.0,14.6822,14.6884,14.67,14.6761,12300.0
2008-04-16 12:30:00,24.01,24.01,24.0,24.01,14200.0,14.6822,14.6822,14.6761,14.6822,14200.0
2008-04-16 12:40:00,24.01,24.01,24.0,24.0,9800.0,14.6822,14.6822,14.6761,14.6761,9800.0
2008-04-16 12:50:00,24.01,24.01,23.99,24.01,15000.0,14.6822,14.6822,14.67,14.6822,15000.0
2008-04-16 13:00:00,24.0,24.03,23.99,24.01,15700.0,14.6761,14.6945,14.67,14.6822,15700.0
2008-04-16 13:10:00,24.02,24.02,23.99,24.01,16900.0,14.6884,14.6884,14.67,14.6822,16900.0
2008-04-16 13:20:00,24.01,24.01,23.99,24.01,15700.0,14.6822,14.6822,14.67,14.6822,15700.0
2008-04-16 13:30:00,23.99,24.05,23.98,24.04,22600.0,14.67,14.7067,14.6639,14.7006,22600.0
2008-04-16 13:40:00,24.03,24.04,24.0,24.01,13300.0,14.6945,14.7006,14.6761,14.6822,13300.0
2008-04-16 13:50:00,24.01,24.02,23.99,24.0,12000.0,14.6822,14.6884,14.67,14.6761,12000.0
2008-04-16 14:00:00,24.0,24.01,23.95,23.95,20900.0,14.6761,14.6822,14.6456,14.6456,20900.0
2008-04-16 14:10:00,23.96,23.99,23.9,23.98,21600.0,14.6517,14.67,14.615,14.6639,21600.0
2008-04-16 14:20:00,23.98,24.02,23.96,24.01,23800.0,14.6639,14.6884,14.6517,14.6822,23800.0
2008-04-16 14:30:00,24.02,24.05,24.01,24.04,16900.0,14.6884,14.7067,14.6822,14.7006,16900.0
2008-04-16 14:40:00,24.04,24.04,23.99,24.01,13300.0,14.7006,14.7006,14.67,14.6822,13300.0
2008-04-16 14:50:00,23.99,24.12,23.99,24.09,22900.0,14.67,14.7495,14.67,14.7312,22900.0
2008-04-16 15:00:00,24.1,24.16,24.1,24.15,24600.0,14.7373,14.774,14.7373,14.7679,24600.0
2008-04-16 15:10:00,24.16,24.19,24.11,24.15,31300.0,14.774,14.7923,14.7434,14.7679,31300.0
2008-04-16 15:20:00,24.15,24.2,24.14,24.16,34600.0,14.7679,14.7984,14.7617,14.774,34600.0
2008-04-16 15:30:00,24.16,24.16,24.05,24.06,42800.0,14.774,14.774,14.7067,14.7128,42800.0
2008-04-16 15:40:00,24.08,24.18,24.06,24.17,38300.0,14.7251,14.7862,14.7128,14.7801,38300.0
2008-04-16 15:50:00,24.16,24.22,24.06,24.17,72200.0,14.774,14.8107,14.7128,14.7801,72200.0
2008-04-17 09:30:00,24.01,24.13,23.98,23.98,24400.0,14.6822,14.7556,14.6639,14.6639,24400.0
2008-04-17 09:40:00,24.0,24.07,23.95,23.95,26100.0,14.6761,14.7189,14.6456,14.6456,26100.0
2008-04-17 09:50:00,23.95,24.0,23.92,23.99,38700.0,14.6456,14.6761,14.6272,14.67,38700.0
2008-04-17 10:00:00,23.99,24.0,23.9,23.93,43600.0,14.67,14.6761,14.615,14.6333,43600.0
2008-04-17 10:10:00,23.93,24.04,23.93,24.02,31900.0,14.6333,14.7006,14.6333,14.6884,31900.0
2008-04-17 10:20:00,24.04,24.09,24.03,24.05,18700.0,14.7006,14.7312,14.6945,14.7067,18700.0
2008-04-17 10:30:00,24.05,24.08,24.04,24.06,20900.0,14.7067,14.7251,14.7006,14.7128,20900.0
2008-04-17 10:40:00,24.06,24.07,24.03,24.03,14100.0,14.7128,14.7189,14.6945,14.6945,14100.0
2008-04-17 10:50:00,24.03,24.05,23.98,24.0,19000.0,14.6945,14.7067,14.6639,14.6761,19000.0
2008-04-17 11:00:00,24.01,24.04,23.96,23.99,25400.0,14.6822,14.7006,14.6517,14.67,25400.0
2008-04-17 11:10:00,24.01,24.01,23.99,24.01,17700.0,14.6822,14.6822,14.67,14.6822,17700.0
2008-04-17 11:20:00,24.01,24.01,24.0,24.01,13500.0,14.6822,14.6822,14.6761,14.6822,13500.0
2008-04-17 11:30:00,24.01,24.01,24.0,24.0,15300.0,14.6822,14.6822,14.6761,14.6761,15300.0
2008-04-17 11:40:00,24.01,24.01,23.98,23.99,24700.0,14.6822,14.6822,14.6639,14.67,24700.0
2008-04-17 11:50:00,24.0,24.01,23.95,23.96,11800.0,14.6761,14.6822,14.6456,14.6517,11800.0
2008-04-17 12:00:00,23.96,24.0,23.96,24.0,21500.0,14.6517,14.6761,14.6517,14.6761,21500.0
2008-04-17 12:10:00,24.0,24.03,23.98,24.02,19900.0,14.6761,14.6945,14.6639,14.6884,19900.0
2008-04-17 12:20:00,24.02,24.04,23.98,24.0,18500.0,14.6884,14.7006,14.6639,14.6761,18500.0
2008-04-17 12:30:00,24.0,24.03,23.99,24.03,14600.0,14.6761,14.6945,14.67,14.6945,14600.0
2008-04-17 12:40:00,24.03,24.03,24.0,24.0,12100.0,14.6945,14.6945,14.6761,14.6761,12100.0
2008-04-17 12:50:00,24.0,24.04,24.0,24.0,14200.0,14.6761,14.7006,14.6761,14.6761,14200.0
2008-04-17 13:00:00,24.0,24.06,23.99,24.06,77400.0,14.6761,14.7128,14.67,14.7128,77400.0
2008-04-17 13:10:00,24.05,24.14,24.05,24.13,35900.0,14.7067,14.7617,14.7067,14.7556,35900.0
2008-04-17 13:20:00,24.12,24.3,24.12,24.24,71200.0,14.7495,14.8596,14.7495,14.8229,71200.0
2008-04-17 13:30:00,24.25,24.26,24.19,24.23,31300.0,14.829,14.8351,14.7923,14.8168,31300.0
2008-04-17 13:40:00,24.22,24.25,24.16,24.19,18700.0,14.8107,14.829,14.774,14.7923,18700.0
2008-04-17 13:50:00,24.19,24.2,24.1,24.11,16700.0,14.7923,14.7984,14.7373,14.7434,16700.0
2008-04-17 14:00:00,24.11,24.13,24.1,24.11,22700.0,14.7434,14.7556,14.7373,14.7434,22700.0
2008-04-17 14:10:00,24.1,24.11,24.0,24.02,33600.0,14.7373,14.7434,14.6761,14.6884,33600.0
2008-04-17 14:20:00,24.02,24.05,24.0,24.0,28600.0,14.6884,14.7067,14.6761,14.6761,28600.0
2008-04-17 14:30:00,24.01,24.03,24.01,24.03,24200.0,14.6822,14.6945,14.6822,14.6945,24200.0
2008-04-17 14:40:00,24.03,24.05,24.0,24.0,17600.0,14.6945,14.7067,14.6761,14.6761,17600.0
2008-04-17 14:50:00,24.0,24.02,23.99,23.99,22200.0,14.6761,14.6884,14.67,14.67,22200.0
2008-04-17 15:00:00,23.99,24.06,23.99,24.04,43400.0,14.67,14.7128,14.67,14.7006,43400.0
2008-04-17 15:10:00,24.04,24.04,23.98,23.99,22500.0,14.7006,14.7006,14.6639,14.67,22500.0
2008-04-17 15:20:00,23.99,24.0,23.95,23.95,24700.0,14.67,14.6761,14.6456,14.6456,24700.0
2008-04-17 15:30:00,23.96,24.06,23.95,24.04,34200.0,14.6517,14.7128,14.6456,14.7006,34200.0
2008-04-17 15:40:00,24.04,24.05,24.02,24.02,33300.0,14.7006,14.7067,14.6884,14.6884,33300.0
2008-04-17 15:50:00,24.02,24.05,23.95,23.95,69100.0,14.6884,14.7067,14.6456,14.6456,69100.0
2008-04-18 09:30:00,24.3,24.3,24.17,24.18,24500.0,14.8596,14.8596,14.7801,14.7862,24500.0
2008-04-18 09:40:00,24.18,24.33,24.17,24.26,16900.0,14.7862,14.8779,14.7801,14.8351,16900.0
2008-04-18 09:50:00,24.25,24.32,24.24,24.24,18300.0,14.829,14.8718,14.8229,14.8229,18300.0
2008-04-18 10:00:00,24.21,24.26,24.15,24.25,15700.0,14.8046,14.8351,14.7679,14.829,15700.0
2008-04-18 10:10:00,24.26,24.29,24.21,24.23,13100.0,14.8351,14.8535,14.8046,14.8168,13100.0
2008-04-18 10:20:00,24.21,24.28,24.21,24.26,11200.0,14.8046,14.8474,14.8046,14.8351,11200.0
2008-04-18 10:30:00,24.26,24.28,24.22,24.25,11000.0,14.8351,14.8474,14.8107,14.829,11000.0
2008-04-18 10:40:00,24.25,24.32,24.23,24.25,9100.0,14.829,14.8718,14.8168,14.829,9100.0
2008-04-18 10:50:00,24.25,24.25,24.17,24.21,12300.0,14.829,14.829,14.7801,14.8046,12300.0
2008-04-18 11:00:00,24.24,24.26,24.19,24.19,9000.0,14.8229,14.8351,14.7923,14.7923,9000.0
2008-04-18 11:10:00,24.19,24.19,24.15,24.16,4900.0,14.7923,14.7923,14.7679,14.774,4900.0
2008-04-18 11:20:00,24.17,24.24,24.16,24.23,5300.0,14.7801,14.8229,14.774,14.8168,5300.0
2008-04-18 11:30:00,24.23,24.24,24.21,24.24,3000.0,14.8168,14.8229,14.8046,14.8229,3000.0
2008-04-18 11:40:00,24.23,24.31,24.23,24.29,17500.0,14.8168,14.8657,14.8168,14.8535,17500.0
2008-04-18 11:50:00,24.3,24.31,24.25,24.26,6700.0,14.8596,14.8657,14.829,14.8351,6700.0
2008-04-18 12:00:00,24.27,24.34,24.26,24.31,4500.0,14.8412,14.884,14.8351,14.8657,4500.0
2008-04-18 12:10:00,24.31,24.4,24.31,24.39,12600.0,14.8657,14.9207,14.8657,14.9146,12600.0
2008-04-18 12:20:00,24.39,24.41,24.38,24.4,8500.0,14.9146,14.9269,14.9085,14.9207,8500.0
2008-04-18 12:30:00,24.43,24.43,24.38,24.38,14000.0,14.9391,14.9391,14.9085,14.9085,14000.0
2008-04-18 12:40:00,24.41,24.42,24.4,24.4,9700.0,14.9269,14.933,14.9207,14.9207,9700.0
2008-04-18 12:50:00,24.4,24.42,24.39,24.41,9200.0,14.9207,14.933,14.9146,14.9269,9200.0
2008-04-18 13:00:00,24.41,24.44,24.4,24.42,7000.0,14.9269,14.9452,14.9207,14.933,7000.0
2008-04-18 13:10:00,24.42,24.44,24.41,24.42,4400.0,14.933,14.9452,14.9269,14.933,4400.0
2008-04-18 13:20:00,24.43,24.46,24.41,24.44,4500.0,14.9391,14.9574,14.9269,14.9452,4500.0
2008-04-18 13:30:00,24.44,24.45,24.38,24.38,5700.0,14.9452,14.9513,14.9085,14.9085,5700.0
2008-04-18 13:40:00,24.38,24.42,24.37,24.41,4200.0,14.9085,14.933,14.9024,14.9269,4200.0
2008-04-18 13:50:00,24.42,24.42,24.35,24.37,6400.0,14.933,14.933,14.8902,14.9024,6400.0
2008-04-18 14:00:00,24.38,24.4,24.29,24.29,19700.0,14.9085,14.9207,14.8535,14.8535,19700.0
2008-04-18 14:10:00,24.29,24.31,24.26,24.29,9700.0,14.8535,14.8657,14.8351,14.8535,9700.0
2008-04-18 14:20:00,24.3,24.3,24.21,24.24,10500.0,14.8596,14.8596,14.8046,14.8229,10500.0
2008-04-18 14:30:00,24.24,24.27,24.22,24.22,11300.0,14.8229,14.8412,14.8107,14.8107,11300.0
2008-04-18 14:40:00,24.25,24.28,24.2,24.27,10300.0,14.829,14.8474,14.7984,14.8412,10300.0
2008-04-18 14:50:00,24.27,24.28,24.23,24.24,5900.0,14.8412,14.8474,14.8168,14.8229,5900.0
2008-04-18 15:00:00,24.24,24.24,24.19,24.22,6300.0,14.8229,14.8229,14.7923,14.8107,6300.0
2008-04-18 15:10:00,24.22,24.23,24.16,24.19,19400.0,14.8107,14.8168,14.774,14.7923,19400.0
2008-04-18 15:20:00,24.19,24.19,24.08,24.09,12300.0,14.7923,14.7923,14.7251,14.7312,12300.0
2008-04-18 15:30:00,24.1,24.25,24.1,24.24,15800.0,14.7373,14.829,14.7373,14.8229,15800.0
2008-04-18 15:40:00,24.25,24.25,24.19,24.21,18200.0,14.829,14.829,14.7923,14.8046,18200.0
2008-04-18 15:50:00,24.23,24.36,24.2,24.32,83300.0,14.8168,14.8963,14.7984,14.8718,83300.0
2008-04-21 09:30:00,24.05,24.21,23.57,24.13,10100.0,14.7067,14.8046,14.4132,14.7556,10100.0
2008-04-21 09:40:00,24.14,24.31,24.13,24.23,12400.0,14.7617,14.8657,14.7556,14.8168,12400.0
2008-04-21 09:50:00,24.22,24.25,24.08,24.13,12800.0,14.8107,14.829,14.7251,14.7556,12800.0
2008-04-21 10:00:00,24.13,24.13,24.0,24.0,8300.0,14.7556,14.7556,14.6761,14.6761,8300.0
2008-04-21 10:10:00,24.0,24.05,24.0,24.02,8200.0,14.6761,14.7067,14.6761,14.6884,8200.0
2008-04-21 10:20:00,24.03,24.07,23.95,23.97,5400.0,14.6945,14.7189,14.6456,14.6578,5400.0
2008-04-21 10:30:00,23.97,23.97,23.93,23.95,7400.0,14.6578,14.6578,14.6333,14.6456,7400.0
2008-04-21 10:40:00,23.94,23.96,23.9,23.91,7300.0,14.6394,14.6517,14.615,14.6211,7300.0
2008-04-21 10:50:00,23.92,23.98,23.91,23.92,8600.0,14.6272,14.6639,14.6211,14.6272,8600.0
2008-04-21 11:00:00,23.92,23.97,23.91,23.97,6800.0,14.6272,14.6578,14.6211,14.6578,6800.0
2008-04-21 11:10:00,23.97,24.02,23.97,24.01,8100.0,14.6578,14.6884,14.6578,14.6822,8100.0
2008-04-21 11:20:00,24.01,24.09,24.0,24.08,11300.0,14.6822,14.7312,14.6761,14.7251,11300.0
2008-04-21 11:30:00,24.08,24.15,24.05,24.15,14200.0,14.7251,14.7679,14.7067,14.7679,14200.0
2008-04-21 11:40:00,24.13,24.16,24.06,24.12,6300.0,14.7556,14.774,14.7128,14.7495,6300.0
2008-04-21 11:50:00,24.12,24.15,24.11,24.15,6100.0,14.7495,14.7679,14.7434,14.7679,6100.0
2008-04-21 12:00:00,24.13,24.18,24.12,24.13,9000.0,14.7556,14.7862,14.7495,14.7556,9000.0
2008-04-21 12:10:00,24.11,24.16,24.1,24.15,5000.0,14.7434,14.774,14.7373,14.7679,5000.0
2008-04-21 12:20:00,24.14,24.15,24.12,24.12,3000.0,14.7617,14.7679,14.7495,14.7495,3000.0
2008-04-21 12:30:00,24.12,24.13,24.06,24.07,7900.0,14.7495,14.7556,14.7128,14.7189,7900.0
2008-04-21 12:40:00,24.07,24.1,24.07,24.1,6200.0,14.7189,14.7373,14.7189,14.7373,6200.0
2008-04-21 12:50:00,24.09,24.11,24.05,24.06,8600.0,14.7312,14.7434,14.7067,14.7128,8600.0
2008-04-21 13:00:00,24.06,24.11,24.06,24.1,4200.0,14.7128,14.7434,14.7128,14.7373,4200.0
2008-04-21 13:10:00,24.1,24.1,24.07,24.08,7300.0,14.7373,14.7373,14.7189,14.7251,7300.0
2008-04-21 13:20:00,24.08,24.08,24.03,24.03,7800.0,14.7251,14.7251,14.6945,14.6945,7800.0
2008-04-21 13:30:00,24.03,24.04,24.0,24.02,6700.0,14.6945,14.7006,14.6761,14.6884,6700.0
2008-04-21 13:40:00,24.01,24.01,23.94,23.96,8000.0,14.6822,14.6822,14.6394,14.6517,8000.0
2008-04-21 13:50:00,23.96,24.0,23.96,24.0,2700.0,14.6517,14.6761,14.6517,14.6761,2700.0
2008-04-21 14:00:00,24.0,24.0,23.96,23.98,4500.0,14.6761,14.6761,14.6517,14.6639,4500.0
2008-04-21 14:10:00,23.98,23.98,23.94,23.97,8400.0,14.6639,14.6639,14.6394,14.6578,8400.0
2008-04-21 14:20:00,23.99,23.99,23.94,23.98,7000.0,14.67,14.67,14.6394,14.6639,7000.0
2008-04-21 14:30:00,23.99,24.05,23.99,24.03,10000.0,14.67,14.7067,14.67,14.6945,10000.0
2008-04-21 14:40:00,24.03,24.1,24.01,24.1,10300.0,14.6945,14.7373,14.6822,14.7373,10300.0
2008-04-21 14:50:00,24.09,24.15,24.08,24.09,25400.0,14.7312,14.7679,14.7251,14.7312,25400.0
2008-04-21 15:00:00,24.1,24.16,24.09,24.12,12900.0,14.7373,14.774,14.7312,14.7495,12900.0
2008-04-21 15:10:00,24.12,24.14,24.1,24.13,11500.0,14.7495,14.7617,14.7373,14.7556,11500.0
2008-04-21 15:20:00,24.13,24.14,24.09,24.1,9400.0,14.7556,14.7617,14.7312,14.7373,9400.0
2008-04-21 15:30:00,24.1,24.1,24.04,24.06,19100.0,14.7373,14.7373,14.7006,14.7128,19100.0
2008-04-21 15:40:00,24.06,24.1,24.03,24.1,19200.0,14.7128,14.7373,14.6945,14.7373,19200.0
2008-04-21 15:50:00,24.09,24.1,24.01,24.05,29600.0,14.7312,14.7373,14.6822,14.7067,29600.0
2008-04-22 09:30:00,23.99,24.09,23.97,24.09,12300.0,14.67,14.7312,14.6578,14.7312,12300.0
2008-04-22 09:40:00,24.08,24.08,23.84,24.03,27900.0,14.7251,14.7251,14.5783,14.6945,27900.0
2008-04-22 09:50:00,24.02,24.12,23.98,24.12,13600.0,14.6884,14.7495,14.6639,14.7495,13600.0
2008-04-22 10:00:00,24.13,24.19,24.12,24.19,8100.0,14.7556,14.7923,14.7495,14.7923,8100.0
2008-04-22 10:10:00,24.19,24.21,24.1,24.1,6000.0,14.7923,14.8046,14.7373,14.7373,6000.0
2008-04-22 10:20:00,24.13,24.13,24.09,24.1,14500.0,14.7556,14.7556,14.7312,14.7373,14500.0
2008-04-22 10:30:00,24.1,24.14,24.09,24.11,9800.0,14.7373,14.7617,14.7312,14.7434,9800.0
2008-04-22 10:40:00,24.11,24.15,24.1,24.15,8500.0,14.7434,14.7679,14.7373,14.7679,8500.0
2008-04-22 10:50:00,24.12,24.2,24.12,24.2,3800.0,14.7495,14.7984,14.7495,14.7984,3800.0
2008-04-22 11:00:00,24.16,24.16,24.13,24.15,2400.0,14.774,14.774,14.7556,14.7679,2400.0
2008-04-22 11:10:00,24.14,24.15,24.11,24.15,5400.0,14.7617,14.7679,14.7434,14.7679,5400.0
2008-04-22 11:20:00,24.13,24.14,24.1,24.14,17500.0,14.7556,14.7617,14.7373,14.7617,17500.0
2008-04-22 11:30:00,24.11,24.14,24.09,24.1,5200.0,14.7434,14.7617,14.7312,14.7373,5200.0
2008-04-22 11:40:00,24.09,24.11,24.05,24.05,4900.0,14.7312,14.7434,14.7067,14.7067,4900.0
2008-04-22 11:50:00,24.05,24.06,24.03,24.06,3100.0,14.7067,14.7128,14.6945,14.7128,3100.0
2008-04-22 12:00:00,24.06,24.06,24.02,24.03,3400.0,14.7128,14.7128,14.6884,14.6945,3400.0
2008-04-22 12:10:00,24.05,24.05,24.03,24.04,4200.0,14.7067,14.7067,14.6945,14.7006,4200.0
2008-04-22 12:20:00,24.04,24.06,24.0,24.02,3700.0,14.7006,14.7128,14.6761,14.6884,3700.0
2008-04-22 12:30:00,24.03,24.04,23.99,24.0,9300.0,14.6945,14.7006,14.67,14.6761,9300.0
2008-04-22 12:40:00,24.0,24.01,23.94,23.99,7800.0,14.6761,14.6822,14.6394,14.67,7800.0
2008-04-22 12:50:00,23.99,24.02,23.98,24.0,4300.0,14.67,14.6884,14.6639,14.6761,4300.0
2008-04-22 13:00:00,24.0,24.03,24.0,24.0,2500.0,14.6761,14.6945,14.6761,14.6761,2500.0
2008-04-22 13:10:00,24.0,24.02,24.0,24.0,4700.0,14.6761,14.6884,14.6761,14.6761,4700.0
2008-04-22 13:20:00,24.01,24.04,24.0,24.02,4300.0,14.6822,14.7006,14.6761,14.6884,4300.0
2008-04-22 13:30:00,24.01,24.02,23.99,24.0,4300.0,14.6822,14.6884,14.67,14.6761,4300.0
2008-04-22 13:40:00,24.0,24.0,23.97,23.98,3600.0,14.6761,14.6761,14.6578,14.6639,3600.0
2008-04-22 13:50:00,23.99,24.0,23.96,23.96,8500.0,14.67,14.6761,14.6517,14.6517,8500.0
2008-04-22 14:00:00,23.96,23.97,23.91,23.94,5800.0,14.6517,14.6578,14.6211,14.6394,5800.0
2008-04-22 14:10:00,23.93,23.96,23.9,23.91,6800.0,14.6333,14.6517,14.615,14.6211,6800.0
2008-04-22 14:20:00,23.9,23.94,23.9,23.91,5900.0,14.615,14.6394,14.615,14.6211,5900.0
2008-04-22 14:30:00,23.9,23.93,23.87,23.88,11900.0,14.615,14.6333,14.5966,14.6028,11900.0
2008-04-22 14:40:00,23.88,23.92,23.87,23.9,15000.0,14.6028,14.6272,14.5966,14.615,15000.0
2008-04-22 14:50:00,23.91,23.94,23.9,23.94,5200.0,14.6211,14.6394,14.615,14.6394,5200.0
2008-04-22 15:00:00,23.93,24.0,23.91,23.96,7500.0,14.6333,14.6761,14.6211,14.6517,7500.0
2008-04-22 15:10:00,23.98,23.98,23.94,23.95,4900.0,14.6639,14.6639,14.6394,14.6456,4900.0
2008-04-22 15:20:00,23.95,23.99,23.93,23.96,6000.0,14.6456,14.67,14.6333,14.6517,6000.0
2008-04-22 15:30:00,23.97,24.0,23.95,23.96,4100.0,14.6578,14.6761,14.6456,14.6517,4100.0
2008-04-22 15:40:00,23.95,24.01,23.95,24.01,5400.0,14.6456,14.6822,14.6456,14.6822,5400.0
2008-04-22 15:50:00,24.0,24.01,23.98,24.01,21600.0,14.6761,14.6822,14.6639,14.6822,21600.0
2008-04-23 09:30:00,24.03,24.1,23.89,23.98,7300.0,14.6945,14.7373,14.6089,14.6639,7300.0
2008-04-23 09:40:00,23.98,24.0,23.89,23.93,6000.0,14.6639,14.6761,14.6089,14.6333,6000.0
2008-04-23 09:50:00,23.94,24.01,23.9,23.96,9400.0,14.6394,14.6822,14.615,14.6517,9400.0
2008-04-23 10:00:00,23.94,23.97,23.9,23.92,7700.0,14.6394,14.6578,14.615,14.6272,7700.0
2008-04-23 10:10:00,23.92,23.98,23.91,23.97,4900.0,14.6272,14.6639,14.6211,14.6578,4900.0
2008-04-23 10:20:00,23.98,24.1,23.97,24.05,7100.0,14.6639,14.7373,14.6578,14.7067,7100.0
2008-04-23 10:30:00,24.04,24.06,24.01,24.06,7900.0,14.7006,14.7128,14.6822,14.7128,7900.0
2008-04-23 10:40:00,24.06,24.1,24.05,24.06,5700.0,14.7128,14.7373,14.7067,14.7128,5700.0
2008-04-23 10:50:00,24.05,24.08,23.95,23.95,8200.0,14.7067,14.7251,14.6456,14.6456,8200.0
2008-04-23 11:00:00,23.97,23.97,23.9,23.9,9900.0,14.6578,14.6578,14.615,14.615,9900.0
2008-04-23 11:10:00,23.92,23.95,23.91,23.92,6500.0,14.6272,14.6456,14.6211,14.6272,6500.0
2008-04-23 11:20:00,23.92,23.94,23.9,23.9,8700.0,14.6272,14.6394,14.615,14.615,8700.0
2008-04-23 11:30:00,23.9,23.94,23.9,23.92,8800.0,14.615,14.6394,14.615,14.6272,8800.0
2008-04-23 11:40:00,23.93,23.98,23.92,23.95,8100.0,14.6333,14.6639,14.6272,14.6456,8100.0
2008-04-23 11:50:00,23.97,24.0,23.95,23.99,5300.0,14.6578,14.6761,14.6456,14.67,5300.0
2008-04-23 12:00:00,23.97,24.0,23.95,23.98,5300.0,14.6578,14.6761,14.6456,14.6639,5300.0
2008-04-23 12:10:00,23.98,24.01,23.97,24.0,10600.0,14.6639,14.6822,14.6578,14.6761,10600.0
2008-04-23 12:20:00,23.98,24.03,23.95,24.03,16600.0,14.6639,14.6945,14.6456,14.6945,16600.0
2008-04-23 12:30:00,24.02,24.03,23.94,23.97,10100.0,14.6884,14.6945,14.6394,14.6578,10100.0
2008-04-23 12:40:00,23.98,24.01,23.97,23.97,6600.0,14.6639,14.6822,14.6578,14.6578,6600.0
2008-04-23 12:50:00,23.98,24.02,23.98,23.99,4500.0,14.6639,14.6884,14.6639,14.67,4500.0
2008-04-23 13:00:00,23.99,24.02,23.99,24.01,3500.0,14.67,14.6884,14.67,14.6822,3500.0
2008-04-23 13:10:00,24.0,24.04,24.0,24.01,4800.0,14.6761,14.7006,14.6761,14.6822,4800.0
2008-04-23 13:20:00,24.01,24.1,24.01,24.07,11200.0,14.6822,14.7373,14.6822,14.7189,11200.0
2008-04-23 13:30:00,24.06,24.09,24.05,24.07,8800.0,14.7128,14.7312,14.7067,14.7189,8800.0
2008-04-23 13:40:00,24.06,24.13,24.05,24.1,10900.0,14.7128,14.7556,14.7067,14.7373,10900.0
2008-04-23 13:50:00,24.11,24.12,24.06,24.08,7200.0,14.7434,14.7495,14.7128,14.7251,7200.0
2008-04-23 14:00:00,24.1,24.12,24.05,24.06,8800.0,14.7373,14.7495,14.7067,14.7128,8800.0
2008-04-23 14:10:00,24.07,24.13,24.06,24.07,8700.0,14.7189,14.7556,14.7128,14.7189,8700.0
2008-04-23 14:20:00,24.06,24.1,24.05,24.07,15600.0,14.7128,14.7373,14.7067,14.7189,15600.0
2008-04-23 14:30:00,24.06,24.1,24.05,24.05,8500.0,14.7128,14.7373,14.7067,14.7067,8500.0
2008-04-23 14:40:00,24.05,24.08,24.05,24.06,6300.0,14.7067,14.7251,14.7067,14.7128,6300.0
2008-04-23 14:50:00,24.06,24.08,24.06,24.08,2900.0,14.7128,14.7251,14.7128,14.7251,2900.0
2008-04-23 15:00:00,24.08,24.14,24.08,24.12,10400.0,14.7251,14.7617,14.7251,14.7495,10400.0
2008-04-23 15:10:00,24.13,24.15,24.12,24.15,6300.0,14.7556,14.7679,14.7495,14.7679,6300.0
2008-04-23 15:20:00,24.15,24.19,24.09,24.09,17100.0,14.7679,14.7923,14.7312,14.7312,17100.0
2008-04-23 15:30:00,24.08,24.15,24.08,24.1,17700.0,14.7251,14.7679,14.7251,14.7373,17700.0
2008-04-23 15:40:00,24.09,24.12,24.07,24.1,18700.0,14.7312,14.7495,14.7189,14.7373,18700.0
2008-04-23 15:50:00,24.11,24.12,24.08,24.1,35000.0,14.7434,14.7495,14.7251,14.7373,35000.0
2008-04-24 09:30:00,24.05,24.18,24.03,24.15,4900.0,14.7067,14.7862,14.6945,14.7679,4900.0
2008-04-24 09:40:00,24.13,24.21,24.08,24.08,12400.0,14.7556,14.8046,14.7251,14.7251,12400.0
2008-04-24 09:50:00,24.05,24.16,24.04,24.1,7100.0,14.7067,14.774,14.7006,14.7373,7100.0
2008-04-24 10:00:00,24.09,24.09,23.95,23.99,9000.0,14.7312,14.7312,14.6456,14.67,9000.0
2008-04-24 10:10:00,24.01,24.08,23.98,24.08,18900.0,14.6822,14.7251,14.6639,14.7251,18900.0
2008-04-24 10:20:00,24.08,24.14,24.06,24.11,7700.0,14.7251,14.7617,14.7128,14.7434,7700.0
2008-04-24 10:30:00,24.13,24.13,24.04,24.06,5600.0,14.7556,14.7556,14.7006,14.7128,5600.0
2008-04-24 10:40:00,24.06,24.09,24.0,24.06,7900.0,14.7128,14.7312,14.6761,14.7128,7900.0
2008-04-24 10:50:00,24.06,24.09,23.98,24.06,6400.0,14.7128,14.7312,14.6639,14.7128,6400.0
2008-04-24 11:00:00,24.06,24.18,24.06,24.15,6400.0,14.7128,14.7862,14.7128,14.7679,6400.0
2008-04-24 11:10:00,24.18,24.2,24.12,24.19,8300.0,14.7862,14.7984,14.7495,14.7923,8300.0
2008-04-24 11:20:00,24.2,24.23,24.17,24.2,7200.0,14.7984,14.8168,14.7801,14.7984,7200.0
2008-04-24 11:30:00,24.21,24.3,24.21,24.24,13500.0,14.8046,14.8596,14.8046,14.8229,13500.0
2008-04-24 11:40:00,24.26,24.32,24.19,24.23,14000.0,14.8351,14.8718,14.7923,14.8168,14000.0
2008-04-24 11:50:00,24.24,24.24,24.18,24.21,3800.0,14.8229,14.8229,14.7862,14.8046,3800.0
2008-04-24 12:00:00,24.21,24.27,24.2,24.26,8000.0,14.8046,14.8412,14.7984,14.8351,8000.0
2008-04-24 12:10:00,24.27,24.33,24.27,24.33,15000.0,14.8412,14.8779,14.8412,14.8779,15000.0
2008-04-24 12:20:00,24.37,24.37,24.25,24.28,6000.0,14.9024,14.9024,14.829,14.8474,6000.0
2008-04-24 12:30:00,24.31,24.33,24.29,24.33,2400.0,14.8657,14.8779,14.8535,14.8779,2400.0
2008-04-24 12:40:00,24.33,24.42,24.32,24.34,8500.0,14.8779,14.933,14.8718,14.884,8500.0
2008-04-24 12:50:00,24.34,24.36,24.29,24.32,9800.0,14.884,14.8963,14.8535,14.8718,9800.0
2008-04-24 13:00:00,24.31,24.43,24.3,24.36,7600.0,14.8657,14.9391,14.8596,14.8963,7600.0
2008-04-24 13:10:00,24.36,24.37,24.3,24.34,11600.0,14.8963,14.9024,14.8596,14.884,11600.0
2008-04-24 13:20:00,24.31,24.32,24.27,24.27,6500.0,14.8657,14.8718,14.8412,14.8412,6500.0
2008-04-24 13:30:00,24.29,24.33,24.26,24.29,9900.0,14.8535,14.8779,14.8351,14.8535,9900.0
2008-04-24 13:40:00,24.29,24.32,24.29,24.31,3400.0,14.8535,14.8718,14.8535,14.8657,3400.0
2008-04-24 13:50:00,24.29,24.36,24.26,24.32,8100.0,14.8535,14.8963,14.8351,14.8718,8100.0
2008-04-24 14:00:00,24.31,24.39,24.31,24.37,9700.0,14.8657,14.9146,14.8657,14.9024,9700.0
2008-04-24 14:10:00,24.37,24.45,24.37,24.45,17300.0,14.9024,14.9513,14.9024,14.9513,17300.0
2008-04-24 14:20:00,24.44,24.45,24.4,24.42,3200.0,14.9452,14.9513,14.9207,14.933,3200.0
2008-04-24 14:30:00,24.4,24.4,24.36,24.37,9800.0,14.9207,14.9207,14.8963,14.9024,9800.0
2008-04-24 14:40:00,24.36,24.4,24.34,24.37,6200.0,14.8963,14.9207,14.884,14.9024,6200.0
2008-04-24 14:50:00,24.37,24.37,24.31,24.31,4800.0,14.9024,14.9024,14.8657,14.8657,4800.0
2008-04-24 15:00:00,24.32,24.34,24.29,24.31,9600.0,14.8718,14.884,14.8535,14.8657,9600.0
2008-04-24 15:10:00,24.31,24.32,24.24,24.25,14400.0,14.8657,14.8718,14.8229,14.829,14400.0
2008-04-24 15:20:00,24.25,24.3,24.23,24.3,9700.0,14.829,14.8596,14.8168,14.8596,9700.0
2008-04-24 15:30:00,24.3,24.34,24.28,24.3,19600.0,14.8596,14.884,14.8474,14.8596,19600.0
2008-04-24 15:40:00,24.29,24.32,24.22,24.25,17300.0,14.8535,14.8718,14.8107,14.829,17300.0
2008-04-24 15:50:00,24.24,24.32,24.24,24.3,57700.0,14.8229,14.8718,14.8229,14.8596,57700.0
2008-04-25 09:30:00,23.26,24.33,23.26,24.32,69200.0,14.2236,14.8779,14.2236,14.8718,69200.0
2008-04-25 09:40:00,24.31,24.52,24.25,24.4,24800.0,14.8657,14.9941,14.829,14.9207,24800.0
2008-04-25 09:50:00,24.37,24.4,24.3,24.31,32400.0,14.9024,14.9207,14.8596,14.8657,32400.0
2008-04-25 10:00:00,24.31,24.32,24.27,24.31,25000.0,14.8657,14.8718,14.8412,14.8657,25000.0
2008-04-25 10:10:00,24.3,24.37,24.18,24.36,26300.0,14.8596,14.9024,14.7862,14.8963,26300.0
2008-04-25 10:20:00,24.35,24.38,24.35,24.36,14700.0,14.8902,14.9085,14.8902,14.8963,14700.0
2008-04-25 10:30:00,24.37,24.4,24.23,24.29,26300.0,14.9024,14.9207,14.8168,14.8535,26300.0
2008-04-25 10:40:00,24.29,24.39,24.28,24.35,10400.0,14.8535,14.9146,14.8474,14.8902,10400.0
2008-04-25 10:50:00,24.36,24.4,24.27,24.34,13200.0,14.8963,14.9207,14.8412,14.884,13200.0
2008-04-25 11:00:00,24.34,24.41,24.33,24.4,26400.0,14.884,14.9269,14.8779,14.9207,26400.0
2008-04-25 11:10:00,24.4,24.41,24.38,24.4,45300.0,14.9207,14.9269,14.9085,14.9207,45300.0
2008-04-25 11:20:00,24.4,24.41,24.19,24.19,22800.0,14.9207,14.9269,14.7923,14.7923,22800.0
2008-04-25 11:30:00,24.2,24.2,24.08,24.09,17700.0,14.7984,14.7984,14.7251,14.7312,17700.0
2008-04-25 11:40:00,24.1,24.1,24.07,24.09,10400.0,14.7373,14.7373,14.7189,14.7312,10400.0
2008-04-25 11:50:00,24.09,24.15,24.08,24.15,11700.0,14.7312,14.7679,14.7251,14.7679,11700.0
2008-04-25 12:00:00,24.16,24.18,24.14,24.15,8300.0,14.774,14.7862,14.7617,14.7679,8300.0
2008-04-25 12:10:00,24.16,24.25,24.15,24.22,10700.0,14.774,14.829,14.7679,14.8107,10700.0
2008-04-25 12:20:00,24.24,24.24,24.2,24.21,5100.0,14.8229,14.8229,14.7984,14.8046,5100.0
2008-04-25 12:30:00,24.21,24.22,24.15,24.16,4800.0,14.8046,14.8107,14.7679,14.774,4800.0
2008-04-25 12:40:00,24.15,24.17,24.14,24.16,13300.0,14.7679,14.7801,14.7617,14.774,13300.0
2008-04-25 12:50:00,24.16,24.21,24.14,24.15,18500.0,14.774,14.8046,14.7617,14.7679,18500.0
2008-04-25 13:00:00,24.15,24.15,24.13,24.14,6800.0,14.7679,14.7679,14.7556,14.7617,6800.0
2008-04-25 13:10:00,24.15,24.16,24.12,24.14,8000.0,14.7679,14.774,14.7495,14.7617,8000.0
2008-04-25 13:20:00,24.13,24.14,24.12,24.14,6600.0,14.7556,14.7617,14.7495,14.7617,6600.0
2008-04-25 13:30:00,24.13,24.16,24.13,24.15,11700.0,14.7556,14.774,14.7556,14.7679,11700.0
2008-04-25 13:40:00,24.16,24.19,24.14,24.19,12000.0,14.774,14.7923,14.7617,14.7923,12000.0
2008-04-25 13:50:00,24.19,24.2,24.14,24.19,24800.0,14.7923,14.7984,14.7617,14.7923,24800.0
2008-04-25 14:00:00,24.19,24.25,24.16,24.25,13400.0,14.7923,14.829,14.774,14.829,13400.0
2008-04-25 14:10:00,24.25,24.27,24.25,24.27,16400.0,14.829,14.8412,14.829,14.8412,16400.0
2008-04-25 14:20:00,24.28,24.29,24.25,24.26,14100.0,14.8474,14.8535,14.829,14.8351,14100.0
2008-04-25 14:30:00,24.26,24.29,24.26,24.27,13500.0,14.8351,14.8535,14.8351,14.8412,13500.0
2008-04-25 14:40:00,24.28,24.28,24.26,24.27,15400.0,14.8474,14.8474,14.8351,14.8412,15400.0
2008-04-25 14:50:00,24.27,24.34,24.25,24.28,21600.0,14.8412,14.884,14.829,14.8474,21600.0
2008-04-25 15:00:00,24.29,24.34,24.27,24.34,24500.0,14.8535,14.884,14.8412,14.884,24500.0
2008-04-25 15:10:00,24.34,24.38,24.34,24.37,21100.0,14.884,14.9085,14.884,14.9024,21100.0
2008-04-25 15:20:00,24.38,24.54,24.37,24.52,46300.0,14.9085,15.0063,14.9024,14.9941,46300.0
2008-04-25 15:30:00,24.52,24.59,24.51,24.59,30500.0,14.9941,15.0369,14.988,15.0369,30500.0
2008-04-25 15:40:00,24.58,24.62,24.57,24.58,41700.0,15.0308,15.0553,15.0247,15.0308,41700.0
2008-04-25 15:50:00,24.59,24.59,24.46,24.53,29000.0,15.0369,15.0369,14.9574,15.0002,29000.0
2008-04-28 09:30:00,24.46,24.69,24.46,24.64,12300.0,14.9574,15.0981,14.9574,15.0675,12300.0
2008-04-28 09:40:00,24.62,24.65,24.48,24.56,8700.0,15.0553,15.0736,14.9697,15.0186,8700.0
2008-04-28 09:50:00,24.52,24.61,24.5,24.6,8700.0,14.9941,15.0492,14.9819,15.043,8700.0
2008-04-28 10:00:00,24.61,24.63,24.47,24.47,18600.0,15.0492,15.0614,14.9635,14.9635,18600.0
2008-04-28 10:10:00,24.46,24.65,24.46,24.55,25900.0,14.9574,15.0736,14.9574,15.0125,25900.0
2008-04-28 10:20:00,24.57,24.63,24.5,24.51,23100.0,15.0247,15.0614,14.9819,14.988,23100.0
2008-04-28 10:30:00,24.53,24.56,24.48,24.48,6100.0,15.0002,15.0186,14.9697,14.9697,6100.0
2008-04-28 10:40:00,24.48,24.52,24.43,24.49,30500.0,14.9697,14.9941,14.9391,14.9758,30500.0
2008-04-28 10:50:00,24.48,24.5,24.46,24.47,9700.0,14.9697,14.9819,14.9574,14.9635,9700.0
2008-04-28 11:00:00,24.47,24.49,24.45,24.45,4500.0,14.9635,14.9758,14.9513,14.9513,4500.0
2008-04-28 11:10:00,24.45,24.45,24.41,24.42,6800.0,14.9513,14.9513,14.9269,14.933,6800.0
2008-04-28 11:20:00,24.42,24.45,24.42,24.44,7900.0,14.933,14.9513,14.933,14.9452,7900.0
2008-04-28 11:30:00,24.43,24.44,24.41,24.42,6000.0,14.9391,14.9452,14.9269,14.933,6000.0
2008-04-28 11:40:00,24.43,24.47,24.42,24.45,5400.0,14.9391,14.9635,14.933,14.9513,5400.0
2008-04-28 11:50:00,24.46,24.48,24.46,24.48,4300.0,14.9574,14.9697,14.9574,14.9697,4300.0
2008-04-28 12:00:00,24.48,24.54,24.48,24.54,6700.0,14.9697,15.0063,14.9697,15.0063,6700.0
2008-04-28 12:10:00,24.53,24.56,24.53,24.54,4200.0,15.0002,15.0186,15.0002,15.0063,4200.0
2008-04-28 12:20:00,24.54,24.59,24.52,24.56,13100.0,15.0063,15.0369,14.9941,15.0186,13100.0
2008-04-28 12:30:00,24.57,24.65,24.56,24.63,22200.0,15.0247,15.0736,15.0186,15.0614,22200.0
2008-04-28 12:40:00,24.63,24.65,24.62,24.65,3600.0,15.0614,15.0736,15.0553,15.0736,3600.0
2008-04-28 12:50:00,24.63,24.67,24.63,24.65,3700.0,15.0614,15.0858,15.0614,15.0736,3700.0
2008-04-28 13:00:00,24.66,24.7,24.65,24.68,6000.0,15.0797,15.1042,15.0736,15.092,6000.0
2008-04-28 13:10:00,24.67,24.69,24.63,24.63,5000.0,15.0858,15.0981,15.0614,15.0614,5000.0
2008-04-28 13:20:00,24.64,24.69,24.64,24.67,4000.0,15.0675,15.0981,15.0675,15.0858,4000.0
2008-04-28 13:30:00,24.69,24.75,24.68,24.68,6600.0,15.0981,15.1348,15.092,15.092,6600.0
2008-04-28 13:40:00,24.67,24.68,24.65,24.65,6400.0,15.0858,15.092,15.0736,15.0736,6400.0
2008-04-28 13:50:00,24.66,24.68,24.65,24.66,6900.0,15.0797,15.092,15.0736,15.0797,6900.0
2008-04-28 14:00:00,24.66,24.69,24.63,24.66,15500.0,15.0797,15.0981,15.0614,15.0797,15500.0
2008-04-28 14:10:00,24.66,24.66,24.59,24.59,10300.0,15.0797,15.0797,15.0369,15.0369,10300.0
2008-04-28 14:20:00,24.59,24.6,24.55,24.55,6100.0,15.0369,15.043,15.0125,15.0125,6100.0
2008-04-28 14:30:00,24.55,24.6,24.55,24.58,5200.0,15.0125,15.043,15.0125,15.0308,5200.0
2008-04-28 14:40:00,24.58,24.66,24.58,24.66,25800.0,15.0308,15.0797,15.0308,15.0797,25800.0
2008-04-28 14:50:00,24.66,24.68,24.65,24.66,6700.0,15.0797,15.092,15.0736,15.0797,6700.0
2008-04-28 15:00:00,24.68,24.7,24.66,24.66,6300.0,15.092,15.1042,15.0797,15.0797,6300.0
2008-04-28 15:10:00,24.67,24.71,24.65,24.7,8900.0,15.0858,15.1103,15.0736,15.1042,8900.0
2008-04-28 15:20:00,24.71,24.72,24.65,24.67,33900.0,15.1103,15.1164,15.0736,15.0858,33900.0
2008-04-28 15:30:00,24.67,24.7,24.65,24.65,13400.0,15.0858,15.1042,15.0736,15.0736,13400.0
2008-04-28 15:40:00,24.67,24.67,24.64,24.66,12300.0,15.0858,15.0858,15.0675,15.0797,12300.0
2008-04-28 15:50:00,24.65,24.66,24.63,24.65,32700.0,15.0736,15.0797,15.0614,15.0736,32700.0
2008-04-29 09:30:00,24.67,24.87,24.67,24.76,12000.0,15.0858,15.2081,15.0858,15.1409,12000.0
2008-04-29 09:40:00,24.78,24.78,24.65,24.68,8200.0,15.1531,15.1531,15.0736,15.092,8200.0
2008-04-29 09:50:00,24.69,24.7,24.61,24.66,7200.0,15.0981,15.1042,15.0492,15.0797,7200.0
2008-04-29 10:00:00,24.67,24.7,24.6,24.64,7400.0,15.0858,15.1042,15.043,15.0675,7400.0
2008-04-29 10:10:00,24.65,24.65,24.59,24.59,8000.0,15.0736,15.0736,15.0369,15.0369,8000.0
2008-04-29 10:20:00,24.6,24.6,24.52,24.54,7300.0,15.043,15.043,14.9941,15.0063,7300.0
2008-04-29 10:30:00,24.55,24.55,24.5,24.53,9600.0,15.0125,15.0125,14.9819,15.0002,9600.0
2008-04-29 10:40:00,24.52,24.55,24.5,24.5,18700.0,14.9941,15.0125,14.9819,14.9819,18700.0
2008-04-29 10:50:00,24.5,24.53,24.5,24.53,4700.0,14.9819,15.0002,14.9819,15.0002,4700.0
2008-04-29 11:00:00,24.51,24.54,24.5,24.54,6400.0,14.988,15.0063,14.9819,15.0063,6400.0
2008-04-29 11:10:00,24.54,24.56,24.53,24.56,10800.0,15.0063,15.0186,15.0002,15.0186,10800.0
2008-04-29 11:20:00,24.56,24.59,24.54,24.59,7000.0,15.0186,15.0369,15.0063,15.0369,7000.0
2008-04-29 11:30:00,24.59,24.67,24.59,24.67,12000.0,15.0369,15.0858,15.0369,15.0858,12000.0
2008-04-29 11:40:00,24.68,24.68,24.56,24.58,8300.0,15.092,15.092,15.0186,15.0308,8300.0
2008-04-29 11:50:00,24.58,24.59,24.52,24.54,9700.0,15.0308,15.0369,14.9941,15.0063,9700.0
2008-04-29 12:00:00,24.55,24.55,24.48,24.5,15500.0,15.0125,15.0125,14.9697,14.9819,15500.0
2008-04-29 12:10:00,24.5,24.55,24.48,24.5,11000.0,14.9819,15.0125,14.9697,14.9819,11000.0
2008-04-29 12:20:00,24.48,24.57,24.48,24.57,7300.0,14.9697,15.0247,14.9697,15.0247,7300.0
2008-04-29 12:30:00,24.57,24.59,24.51,24.52,4800.0,15.0247,15.0369,14.988,14.9941,4800.0
2008-04-29 12:40:00,24.53,24.56,24.52,24.53,12600.0,15.0002,15.0186,14.9941,15.0002,12600.0
2008-04-29 12:50:00,24.52,24.6,24.5,24.54,17100.0,14.9941,15.043,14.9819,15.0063,17100.0
2008-04-29 13:00:00,24.55,24.61,24.51,24.61,23500.0,15.0125,15.0492,14.988,15.0492,23500.0
2008-04-29 13:10:00,24.61,24.71,24.61,24.71,20000.0,15.0492,15.1103,15.0492,15.1103,20000.0
2008-04-29 13:20:00,24.7,24.74,24.66,24.73,10900.0,15.1042,15.1286,15.0797,15.1225,10900.0
2008-04-29 13:30:00,24.73,24.75,24.72,24.75,24400.0,15.1225,15.1348,15.1164,15.1348,24400.0
2008-04-29 13:40:00,24.74,24.74,24.66,24.68,4400.0,15.1286,15.1286,15.0797,15.092,4400.0
2008-04-29 13:50:00,24.67,24.7,24.67,24.69,8200.0,15.0858,15.1042,15.0858,15.0981,8200.0
2008-04-29 14:00:00,24.69,24.7,24.66,24.69,4400.0,15.0981,15.1042,15.0797,15.0981,4400.0
2008-04-29 14:10:00,24.71,24.77,24.7,24.75,22000.0,15.1103,15.147,15.1042,15.1348,22000.0
2008-04-29 14:20:00,24.75,24.8,24.74,24.76,18600.0,15.1348,15.1653,15.1286,15.1409,18600.0
2008-04-29 14:30:00,24.76,24.76,24.74,24.75,8400.0,15.1409,15.1409,15.1286,15.1348,8400.0
2008-04-29 14:40:00,24.75,24.84,24.74,24.8,13400.0,15.1348,15.1898,15.1286,15.1653,13400.0
2008-04-29 14:50:00,24.8,24.84,24.79,24.84,4200.0,15.1653,15.1898,15.1592,15.1898,4200.0
2008-04-29 15:00:00,24.84,24.85,24.81,24.82,6800.0,15.1898,15.1959,15.1715,15.1776,6800.0
2008-04-29 15:10:00,24.83,24.85,24.81,24.84,6300.0,15.1837,15.1959,15.1715,15.1898,6300.0
2008-04-29 15:20:00,24.84,24.85,24.79,24.8,11800.0,15.1898,15.1959,15.1592,15.1653,11800.0
2008-04-29 15:30:00,24.8,24.85,24.78,24.82,19400.0,15.1653,15.1959,15.1531,15.1776,19400.0
2008-04-29 15:40:00,24.82,24.88,24.82,24.83,27000.0,15.1776,15.2143,15.1776,15.1837,27000.0
2008-04-29 15:50:00,24.83,24.92,24.82,24.89,62600.0,15.1837,15.2387,15.1776,15.2204,62600.0
2008-04-30 09:30:00,24.95,24.95,24.84,24.86,8200.0,15.2571,15.2571,15.1898,15.202,8200.0
2008-04-30 09:40:00,24.86,24.89,24.83,24.85,10800.0,15.202,15.2204,15.1837,15.1959,10800.0
2008-04-30 09:50:00,24.84,24.86,24.69,24.73,7600.0,15.1898,15.202,15.0981,15.1225,7600.0
2008-04-30 10:00:00,24.72,24.77,24.69,24.77,8200.0,15.1164,15.147,15.0981,15.147,8200.0
2008-04-30 10:10:00,24.76,24.76,24.63,24.67,12400.0,15.1409,15.1409,15.0614,15.0858,12400.0
2008-04-30 10:20:00,24.67,24.71,24.65,24.7,7900.0,15.0858,15.1103,15.0736,15.1042,7900.0
2008-04-30 10:30:00,24.71,24.75,24.69,24.72,9500.0,15.1103,15.1348,15.0981,15.1164,9500.0
2008-04-30 10:40:00,24.7,24.73,24.7,24.73,9300.0,15.1042,15.1225,15.1042,15.1225,9300.0
2008-04-30 10:50:00,24.74,24.76,24.73,24.74,2800.0,15.1286,15.1409,15.1225,15.1286,2800.0
2008-04-30 11:00:00,24.75,24.79,24.75,24.79,5900.0,15.1348,15.1592,15.1348,15.1592,5900.0
2008-04-30 11:10:00,24.79,24.88,24.78,24.88,11500.0,15.1592,15.2143,15.1531,15.2143,11500.0
2008-04-30 11:20:00,24.88,24.89,24.85,24.86,9200.0,15.2143,15.2204,15.1959,15.202,9200.0
2008-04-30 11:30:00,24.86,24.86,24.8,24.82,6800.0,15.202,15.202,15.1653,15.1776,6800.0
2008-04-30 11:40:00,24.82,24.83,24.79,24.81,12200.0,15.1776,15.1837,15.1592,15.1715,12200.0
2008-04-30 11:50:00,24.81,24.84,24.81,24.82,12700.0,15.1715,15.1898,15.1715,15.1776,12700.0
2008-04-30 12:00:00,24.81,24.85,24.8,24.82,23000.0,15.1715,15.1959,15.1653,15.1776,23000.0
2008-04-30 12:10:00,24.81,24.85,24.8,24.85,7200.0,15.1715,15.1959,15.1653,15.1959,7200.0
2008-04-30 12:20:00,24.83,24.83,24.81,24.81,2800.0,15.1837,15.1837,15.1715,15.1715,2800.0
2008-04-30 12:30:00,24.82,24.82,24.8,24.8,7900.0,15.1776,15.1776,15.1653,15.1653,7900.0
2008-04-30 12:40:00,24.8,24.81,24.74,24.78,14800.0,15.1653,15.1715,15.1286,15.1531,14800.0
2008-04-30 12:50:00,24.78,24.83,24.76,24.81,9100.0,15.1531,15.1837,15.1409,15.1715,9100.0
2008-04-30 13:00:00,24.81,24.82,24.78,24.81,6100.0,15.1715,15.1776,15.1531,15.1715,6100.0
2008-04-30 13:10:00,24.83,24.83,24.79,24.81,11800.0,15.1837,15.1837,15.1592,15.1715,11800.0
2008-04-30 13:20:00,24.83,24.83,24.8,24.8,4100.0,15.1837,15.1837,15.1653,15.1653,4100.0
2008-04-30 13:30:00,24.8,24.82,24.77,24.79,15000.0,15.1653,15.1776,15.147,15.1592,15000.0
2008-04-30 13:40:00,24.81,24.81,24.72,24.75,10100.0,15.1715,15.1715,15.1164,15.1348,10100.0
2008-04-30 13:50:00,24.76,24.78,24.73,24.76,10900.0,15.1409,15.1531,15.1225,15.1409,10900.0
2008-04-30 14:00:00,24.78,24.86,24.77,24.86,13900.0,15.1531,15.202,15.147,15.202,13900.0
2008-04-30 14:10:00,24.87,24.96,24.69,24.94,20400.0,15.2081,15.2632,15.0981,15.2509,20400.0
2008-04-30 14:20:00,24.95,24.95,24.74,24.83,22600.0,15.2571,15.2571,15.1286,15.1837,22600.0
2008-04-30 14:30:00,24.83,24.87,24.78,24.79,14200.0,15.1837,15.2081,15.1531,15.1592,14200.0
2008-04-30 14:40:00,24.8,24.8,24.71,24.73,5600.0,15.1653,15.1653,15.1103,15.1225,5600.0
2008-04-30 14:50:00,24.71,24.75,24.62,24.64,11900.0,15.1103,15.1348,15.0553,15.0675,11900.0
2008-04-30 15:00:00,24.62,24.67,24.59,24.66,23700.0,15.0553,15.0858,15.0369,15.0797,23700.0
2008-04-30 15:10:00,24.66,24.67,24.55,24.62,25000.0,15.0797,15.0858,15.0125,15.0553,25000.0
2008-04-30 15:20:00,24.63,24.63,24.56,24.57,9200.0,15.0614,15.0614,15.0186,15.0247,9200.0
2008-04-30 15:30:00,24.59,24.66,24.58,24.6,24300.0,15.0369,15.0797,15.0308,15.043,24300.0
2008-04-30 15:40:00,24.6,24.64,24.56,24.59,22000.0,15.043,15.0675,15.0186,15.0369,22000.0
2008-04-30 15:50:00,24.6,24.65,24.57,24.57,28500.0,15.043,15.0736,15.0247,15.0247,28500.0
2008-05-01 09:30:00,24.58,24.79,24.58,24.79,8800.0,15.0308,15.1592,15.0308,15.1592,8800.0
2008-05-01 09:40:00,24.79,24.9,24.71,24.9,9700.0,15.1592,15.2265,15.1103,15.2265,9700.0
2008-05-01 09:50:00,24.89,24.98,24.88,24.92,5800.0,15.2204,15.2754,15.2143,15.2387,5800.0
2008-05-01 10:00:00,24.95,24.97,24.91,24.91,5300.0,15.2571,15.2693,15.2326,15.2326,5300.0
2008-05-01 10:10:00,24.91,24.96,24.88,24.93,4900.0,15.2326,15.2632,15.2143,15.2448,4900.0
2008-05-01 10:20:00,24.92,24.93,24.87,24.92,6700.0,15.2387,15.2448,15.2081,15.2387,6700.0
2008-05-01 10:30:00,24.91,24.97,24.87,24.95,8800.0,15.2326,15.2693,15.2081,15.2571,8800.0
2008-05-01 10:40:00,24.95,24.98,24.94,24.98,5800.0,15.2571,15.2754,15.2509,15.2754,5800.0
2008-05-01 10:50:00,24.97,25.0,24.96,24.97,6100.0,15.2693,15.2876,15.2632,15.2693,6100.0
2008-05-01 11:00:00,24.97,25.0,24.97,25.0,11100.0,15.2693,15.2876,15.2693,15.2876,11100.0
2008-05-01 11:10:00,25.0,25.0,24.98,24.99,6700.0,15.2876,15.2876,15.2754,15.2815,6700.0
2008-05-01 11:20:00,24.98,24.98,24.96,24.96,7700.0,15.2754,15.2754,15.2632,15.2632,7700.0
2008-05-01 11:30:00,24.96,25.0,24.96,24.99,13300.0,15.2632,15.2876,15.2632,15.2815,13300.0
2008-05-01 11:40:00,24.99,25.08,24.98,25.08,37100.0,15.2815,15.3366,15.2754,15.3366,37100.0
2008-05-01 11:50:00,25.07,25.13,25.07,25.08,14300.0,15.3304,15.3671,15.3304,15.3366,14300.0
2008-05-01 12:00:00,25.1,25.17,25.1,25.17,7300.0,15.3488,15.3916,15.3488,15.3916,7300.0
2008-05-01 12:10:00,25.18,25.24,25.18,25.23,7100.0,15.3977,15.4344,15.3977,15.4283,7100.0
2008-05-01 12:20:00,25.23,25.24,25.22,25.23,4600.0,15.4283,15.4344,15.4222,15.4283,4600.0
2008-05-01 12:30:00,25.23,25.25,25.21,25.24,7800.0,15.4283,15.4405,15.4161,15.4344,7800.0
2008-05-01 12:40:00,25.24,25.25,25.23,25.24,10100.0,15.4344,15.4405,15.4283,15.4344,10100.0
2008-05-01 12:50:00,25.24,25.34,25.23,25.34,25800.0,15.4344,15.4956,15.4283,15.4956,25800.0
2008-05-01 13:00:00,25.34,25.34,25.29,25.3,8500.0,15.4956,15.4956,15.465,15.4711,8500.0
2008-05-01 13:10:00,25.29,25.37,25.28,25.37,11100.0,15.465,15.5139,15.4589,15.5139,11100.0
2008-05-01 13:20:00,25.39,25.42,25.35,25.41,7200.0,15.5261,15.5445,15.5017,15.5384,7200.0
2008-05-01 13:30:00,25.4,25.41,25.31,25.31,4800.0,15.5322,15.5384,15.4772,15.4772,4800.0
2008-05-01 13:40:00,25.31,25.32,25.26,25.26,5100.0,15.4772,15.4833,15.4466,15.4466,5100.0
2008-05-01 13:50:00,25.27,25.29,25.24,25.28,7200.0,15.4527,15.465,15.4344,15.4589,7200.0
2008-05-01 14:00:00,25.3,25.36,25.28,25.35,7800.0,15.4711,15.5078,15.4589,15.5017,7800.0
2008-05-01 14:10:00,25.36,25.4,25.35,25.4,4500.0,15.5078,15.5322,15.5017,15.5322,4500.0
2008-05-01 14:20:00,25.4,25.41,25.35,25.35,4800.0,15.5322,15.5384,15.5017,15.5017,4800.0
2008-05-01 14:30:00,25.35,25.41,25.35,25.35,8600.0,15.5017,15.5384,15.5017,15.5017,8600.0
2008-05-01 14:40:00,25.35,25.4,25.35,25.38,7900.0,15.5017,15.5322,15.5017,15.52,7900.0
2008-05-01 14:50:00,25.37,25.39,25.32,25.36,9300.0,15.5139,15.5261,15.4833,15.5078,9300.0
2008-05-01 15:00:00,25.35,25.39,25.3,25.3,8600.0,15.5017,15.5261,15.4711,15.4711,8600.0
2008-05-01 15:10:00,25.32,25.35,25.3,25.33,7500.0,15.4833,15.5017,15.4711,15.4894,7500.0
2008-05-01 15:20:00,25.32,25.37,25.31,25.33,13700.0,15.4833,15.5139,15.4772,15.4894,13700.0
2008-05-01 15:30:00,25.33,25.42,25.23,25.38,33400.0,15.4894,15.5445,15.4283,15.52,33400.0
2008-05-01 15:40:00,25.36,25.38,25.35,25.38,12400.0,15.5078,15.52,15.5017,15.52,12400.0
2008-05-01 15:50:00,25.38,25.42,25.36,25.37,32700.0,15.52,15.5445,15.5078,15.5139,32700.0
2008-05-02 09:30:00,25.56,25.56,25.4,25.4,15700.0,15.6301,15.6301,15.5322,15.5322,15700.0
2008-05-02 09:40:00,25.38,25.47,25.28,25.35,10000.0,15.52,15.575,15.4589,15.5017,10000.0
2008-05-02 09:50:00,25.39,25.44,25.31,25.44,9100.0,15.5261,15.5567,15.4772,15.5567,9100.0
2008-05-02 10:00:00,25.41,25.48,25.39,25.43,8000.0,15.5384,15.5812,15.5261,15.5506,8000.0
2008-05-02 10:10:00,25.44,25.44,25.34,25.35,8900.0,15.5567,15.5567,15.4956,15.5017,8900.0
2008-05-02 10:20:00,25.34,25.37,25.24,25.33,15300.0,15.4956,15.5139,15.4344,15.4894,15300.0
2008-05-02 10:30:00,25.3,25.33,25.2,25.2,14300.0,15.4711,15.4894,15.4099,15.4099,14300.0
2008-05-02 10:40:00,25.19,25.26,25.17,25.26,6300.0,15.4038,15.4466,15.3916,15.4466,6300.0
2008-05-02 10:50:00,25.22,25.26,25.17,25.2,4000.0,15.4222,15.4466,15.3916,15.4099,4000.0
2008-05-02 11:00:00,25.18,25.3,25.18,25.3,5900.0,15.3977,15.4711,15.3977,15.4711,5900.0
2008-05-02 11:10:00,25.31,25.34,25.29,25.29,6000.0,15.4772,15.4956,15.465,15.465,6000.0
2008-05-02 11:20:00,25.28,25.3,25.26,25.3,3500.0,15.4589,15.4711,15.4466,15.4711,3500.0
2008-05-02 11:30:00,25.31,25.34,25.29,25.29,11800.0,15.4772,15.4956,15.465,15.465,11800.0
2008-05-02 11:40:00,25.29,25.32,25.27,25.28,3400.0,15.465,15.4833,15.4527,15.4589,3400.0
2008-05-02 11:50:00,25.29,25.3,25.22,25.23,5700.0,15.465,15.4711,15.4222,15.4283,5700.0
2008-05-02 12:00:00,25.19,25.22,25.14,25.19,7100.0,15.4038,15.4222,15.3733,15.4038,7100.0
2008-05-02 12:10:00,25.18,25.24,25.18,25.21,4600.0,15.3977,15.4344,15.3977,15.4161,4600.0
2008-05-02 12:20:00,25.23,25.3,25.21,25.28,16800.0,15.4283,15.4711,15.4161,15.4589,16800.0
2008-05-02 12:30:00,25.27,25.32,25.19,25.2,27000.0,15.4527,15.4833,15.4038,15.4099,27000.0
2008-05-02 12:40:00,25.21,25.23,25.19,25.19,3500.0,15.4161,15.4283,15.4038,15.4038,3500.0
2008-05-02 12:50:00,25.19,25.23,25.19,25.23,2300.0,15.4038,15.4283,15.4038,15.4283,2300.0
2008-05-02 13:00:00,25.23,25.23,25.13,25.18,9800.0,15.4283,15.4283,15.3671,15.3977,9800.0
2008-05-02 13:10:00,25.19,25.2,25.11,25.16,6900.0,15.4038,15.4099,15.3549,15.3855,6900.0
2008-05-02 13:20:00,25.16,25.3,25.15,25.29,15400.0,15.3855,15.4711,15.3794,15.465,15400.0
2008-05-02 13:30:00,25.29,25.3,25.26,25.29,6500.0,15.465,15.4711,15.4466,15.465,6500.0
2008-05-02 13:40:00,25.29,25.34,25.27,25.34,9400.0,15.465,15.4956,15.4527,15.4956,9400.0
2008-05-02 13:50:00,25.33,25.35,25.31,25.32,9200.0,15.4894,15.5017,15.4772,15.4833,9200.0
2008-05-02 14:00:00,25.3,25.39,25.27,25.29,20100.0,15.4711,15.5261,15.4527,15.465,20100.0
2008-05-02 14:10:00,25.26,25.33,25.26,25.33,22100.0,15.4466,15.4894,15.4466,15.4894,22100.0
2008-05-02 14:20:00,25.32,25.37,25.3,25.35,14900.0,15.4833,15.5139,15.4711,15.5017,14900.0
2008-05-02 14:30:00,25.33,25.41,25.31,25.4,25000.0,15.4894,15.5384,15.4772,15.5322,25000.0
2008-05-02 14:40:00,25.4,25.42,25.33,25.38,25100.0,15.5322,15.5445,15.4894,15.52,25100.0
2008-05-02 14:50:00,25.39,25.41,25.35,25.36,7400.0,15.5261,15.5384,15.5017,15.5078,7400.0
2008-05-02 15:00:00,25.36,25.38,25.36,25.38,12300.0,15.5078,15.52,15.5078,15.52,12300.0
2008-05-02 15:10:00,25.38,25.47,25.38,25.41,16400.0,15.52,15.575,15.52,15.5384,16400.0
2008-05-02 15:20:00,25.41,25.41,25.37,25.38,12900.0,15.5384,15.5384,15.5139,15.52,12900.0
2008-05-02 15:30:00,25.38,25.41,25.35,25.36,21300.0,15.52,15.5384,15.5017,15.5078,21300.0
2008-05-02 15:40:00,25.36,25.39,25.32,25.34,19500.0,15.5078,15.5261,15.4833,15.4956,19500.0
2008-05-02 15:50:00,25.33,25.47,25.33,25.42,53000.0,15.4894,15.575,15.4894,15.5445,53000.0
2008-05-05 09:30:00,25.42,25.46,25.19,25.22,20300.0,15.5445,15.5689,15.4038,15.4222,20300.0
2008-05-05 09:40:00,25.22,25.31,25.12,25.31,9900.0,15.4222,15.4772,15.361,15.4772,9900.0
2008-05-05 09:50:00,25.32,25.37,25.31,25.32,9600.0,15.4833,15.5139,15.4772,15.4833,9600.0
2008-05-05 10:00:00,25.33,25.49,25.3,25.49,13200.0,15.4894,15.5873,15.4711,15.5873,13200.0
2008-05-05 10:10:00,25.48,25.49,25.36,25.38,12800.0,15.5812,15.5873,15.5078,15.52,12800.0
2008-05-05 10:20:00,25.39,25.47,25.39,25.45,13300.0,15.5261,15.575,15.5261,15.5628,13300.0
2008-05-05 10:30:00,25.43,25.43,25.4,25.42,10900.0,15.5506,15.5506,15.5322,15.5445,10900.0
2008-05-05 10:40:00,25.41,25.46,25.41,25.44,9400.0,15.5384,15.5689,15.5384,15.5567,9400.0
2008-05-05 10:50:00,25.44,25.44,25.39,25.39,8600.0,15.5567,15.5567,15.5261,15.5261,8600.0
2008-05-05 11:00:00,25.39,25.44,25.36,25.41,6100.0,15.5261,15.5567,15.5078,15.5384,6100.0
2008-05-05 11:10:00,25.41,25.42,25.37,25.4,9700.0,15.5384,15.5445,15.5139,15.5322,9700.0
2008-05-05 11:20:00,25.42,25.45,25.4,25.41,11100.0,15.5445,15.5628,15.5322,15.5384,11100.0
2008-05-05 11:30:00,25.41,25.49,25.4,25.47,8300.0,15.5384,15.5873,15.5322,15.575,8300.0
2008-05-05 11:40:00,25.47,25.48,25.46,25.46,5600.0,15.575,15.5812,15.5689,15.5689,5600.0
2008-05-05 11:50:00,25.46,25.48,25.46,25.48,5600.0,15.5689,15.5812,15.5689,15.5812,5600.0
2008-05-05 12:00:00,25.46,25.48,25.45,25.45,3600.0,15.5689,15.5812,15.5628,15.5628,3600.0
2008-05-05 12:10:00,25.45,25.46,25.41,25.41,11900.0,15.5628,15.5689,15.5384,15.5384,11900.0
2008-05-05 12:20:00,25.41,25.42,25.4,25.4,5700.0,15.5384,15.5445,15.5322,15.5322,5700.0
2008-05-05 12:30:00,25.38,25.46,25.38,25.46,8800.0,15.52,15.5689,15.52,15.5689,8800.0
2008-05-05 12:40:00,25.45,25.45,25.42,25.44,4500.0,15.5628,15.5628,15.5445,15.5567,4500.0
2008-05-05 12:50:00,25.46,25.48,25.44,25.44,4300.0,15.5689,15.5812,15.5567,15.5567,4300.0
2008-05-05 13:00:00,25.44,25.47,25.44,25.46,6900.0,15.5567,15.575,15.5567,15.5689,6900.0
2008-05-05 13:10:00,25.45,25.47,25.45,25.45,6000.0,15.5628,15.575,15.5628,15.5628,6000.0
2008-05-05 13:20:00,25.45,25.46,25.4,25.43,9900.0,15.5628,15.5689,15.5322,15.5506,9900.0
2008-05-05 13:30:00,25.43,25.47,25.41,25.46,6700.0,15.5506,15.575,15.5384,15.5689,6700.0
2008-05-05 13:40:00,25.45,25.45,25.4,25.41,9500.0,15.5628,15.5628,15.5322,15.5384,9500.0
2008-05-05 13:50:00,25.41,25.44,25.4,25.43,4800.0,15.5384,15.5567,15.5322,15.5506,4800.0
2008-05-05 14:00:00,25.42,25.43,25.4,25.42,6700.0,15.5445,15.5506,15.5322,15.5445,6700.0
2008-05-05 14:10:00,25.43,25.46,25.42,25.45,6500.0,15.5506,15.5689,15.5445,15.5628,6500.0
2008-05-05 14:20:00,25.46,25.5,25.46,25.49,16500.0,15.5689,15.5934,15.5689,15.5873,16500.0
2008-05-05 14:30:00,25.47,25.49,25.45,25.45,9000.0,15.575,15.5873,15.5628,15.5628,9000.0
2008-05-05 14:40:00,25.45,25.53,25.44,25.52,22000.0,15.5628,15.6117,15.5567,15.6056,22000.0
2008-05-05 14:50:00,25.52,25.52,25.47,25.48,10400.0,15.6056,15.6056,15.575,15.5812,10400.0
2008-05-05 15:00:00,25.46,25.49,25.45,25.45,14100.0,15.5689,15.5873,15.5628,15.5628,14100.0
2008-05-05 15:10:00,25.44,25.46,25.42,25.42,8000.0,15.5567,15.5689,15.5445,15.5445,8000.0
2008-05-05 15:20:00,25.43,25.48,25.39,25.4,16000.0,15.5506,15.5812,15.5261,15.5322,16000.0
2008-05-05 15:30:00,25.4,25.4,25.34,25.35,13100.0,15.5322,15.5322,15.4956,15.5017,13100.0
2008-05-05 15:40:00,25.35,25.37,25.32,25.35,21800.0,15.5017,15.5139,15.4833,15.5017,21800.0
2008-05-05 15:50:00,25.34,25.37,25.28,25.34,55800.0,15.4956,15.5139,15.4589,15.4956,55800.0
2008-05-06 09:30:00,25.18,25.3,25.16,25.24,6400.0,15.3977,15.4711,15.3855,15.4344,6400.0
2008-05-06 09:40:00,25.24,25.3,25.19,25.19,8100.0,15.4344,15.4711,15.4038,15.4038,8100.0
2008-05-06 09:50:00,25.21,25.34,25.2,25.33,8400.0,15.4161,15.4956,15.4099,15.4894,8400.0
2008-05-06 10:00:00,25.31,25.32,25.28,25.3,8400.0,15.4772,15.4833,15.4589,15.4711,8400.0
2008-05-06 10:10:00,25.32,25.42,25.3,25.42,11900.0,15.4833,15.5445,15.4711,15.5445,11900.0
2008-05-06 10:20:00,25.42,25.48,25.42,25.43,11000.0,15.5445,15.5812,15.5445,15.5506,11000.0
2008-05-06 10:30:00,25.44,25.44,25.35,25.4,3700.0,15.5567,15.5567,15.5017,15.5322,3700.0
2008-05-06 10:40:00,25.4,25.45,25.35,25.38,7900.0,15.5322,15.5628,15.5017,15.52,7900.0
2008-05-06 10:50:00,25.38,25.5,25.36,25.5,7700.0,15.52,15.5934,15.5078,15.5934,7700.0
2008-05-06 11:00:00,25.48,25.55,25.48,25.54,8600.0,15.5812,15.624,15.5812,15.6179,8600.0
2008-05-06 11:10:00,25.54,25.57,25.47,25.47,11400.0,15.6179,15.6362,15.575,15.575,11400.0
2008-05-06 11:20:00,25.47,25.49,25.43,25.44,3300.0,15.575,15.5873,15.5506,15.5567,3300.0
2008-05-06 11:30:00,25.44,25.45,25.41,25.43,3200.0,15.5567,15.5628,15.5384,15.5506,3200.0
2008-05-06 11:40:00,25.43,25.45,25.42,25.44,4300.0,15.5506,15.5628,15.5445,15.5567,4300.0
2008-05-06 11:50:00,25.44,25.48,25.44,25.47,6100.0,15.5567,15.5812,15.5567,15.575,6100.0
2008-05-06 12:00:00,25.49,25.59,25.49,25.59,10500.0,15.5873,15.6484,15.5873,15.6484,10500.0
2008-05-06 12:10:00,25.57,25.61,25.55,25.56,5300.0,15.6362,15.6607,15.624,15.6301,5300.0
2008-05-06 12:20:00,25.56,25.6,25.56,25.58,4000.0,15.6301,15.6545,15.6301,15.6423,4000.0
2008-05-06 12:30:00,25.61,25.61,25.52,25.52,4800.0,15.6607,15.6607,15.6056,15.6056,4800.0
2008-05-06 12:40:00,25.52,25.59,25.52,25.57,6000.0,15.6056,15.6484,15.6056,15.6362,6000.0
2008-05-06 12:50:00,25.59,25.65,25.57,25.6,9600.0,15.6484,15.6851,15.6362,15.6545,9600.0
2008-05-06 13:00:00,25.59,25.59,25.56,25.57,3000.0,15.6484,15.6484,15.6301,15.6362,3000.0
2008-05-06 13:10:00,25.58,25.6,25.54,25.6,6700.0,15.6423,15.6545,15.6179,15.6545,6700.0
2008-05-06 13:20:00,25.61,25.61,25.53,25.53,3200.0,15.6607,15.6607,15.6117,15.6117,3200.0
2008-05-06 13:30:00,25.55,25.61,25.51,25.57,9100.0,15.624,15.6607,15.5995,15.6362,9100.0
2008-05-06 13:40:00,25.57,25.59,25.5,25.52,11200.0,15.6362,15.6484,15.5934,15.6056,11200.0
2008-05-06 13:50:00,25.51,25.55,25.48,25.49,9800.0,15.5995,15.624,15.5812,15.5873,9800.0
2008-05-06 14:00:00,25.5,25.5,25.4,25.42,12400.0,15.5934,15.5934,15.5322,15.5445,12400.0
2008-05-06 14:10:00,25.44,25.45,25.39,25.44,5700.0,15.5567,15.5628,15.5261,15.5567,5700.0
2008-05-06 14:20:00,25.44,25.5,25.43,25.47,8600.0,15.5567,15.5934,15.5506,15.575,8600.0
2008-05-06 14:30:00,25.48,25.5,25.46,25.46,5400.0,15.5812,15.5934,15.5689,15.5689,5400.0
2008-05-06 14:40:00,25.45,25.48,25.45,25.48,5400.0,15.5628,15.5812,15.5628,15.5812,5400.0
2008-05-06 14:50:00,25.48,25.51,25.48,25.49,10400.0,15.5812,15.5995,15.5812,15.5873,10400.0
2008-05-06 15:00:00,25.49,25.5,25.46,25.46,7700.0,15.5873,15.5934,15.5689,15.5689,7700.0
2008-05-06 15:10:00,25.47,25.48,25.42,25.44,12600.0,15.575,15.5812,15.5445,15.5567,12600.0
2008-05-06 15:20:00,25.45,25.49,25.44,25.48,9600.0,15.5628,15.5873,15.5567,15.5812,9600.0
2008-05-06 15:30:00,25.48,25.56,25.48,25.55,23300.0,15.5812,15.6301,15.5812,15.624,23300.0
2008-05-06 15:40:00,25.54,25.58,25.54,25.55,18100.0,15.6179,15.6423,15.6179,15.624,18100.0
2008-05-06 15:50:00,25.55,25.57,25.51,25.53,25300.0,15.624,15.6362,15.5995,15.6117,25300.0
2008-05-07 09:30:00,25.6,25.66,25.36,25.54,16600.0,15.6545,15.6912,15.5078,15.6179,16600.0
2008-05-07 09:40:00,25.55,25.77,25.54,25.77,17500.0,15.624,15.7585,15.6179,15.7585,17500.0
2008-05-07 09:50:00,25.76,25.8,25.61,25.65,23300.0,15.7524,15.7768,15.6607,15.6851,23300.0
2008-05-07 10:00:00,25.65,25.65,25.51,25.53,20500.0,15.6851,15.6851,15.5995,15.6117,20500.0
2008-05-07 10:10:00,25.54,25.6,25.54,25.57,12200.0,15.6179,15.6545,15.6179,15.6362,12200.0
2008-05-07 10:20:00,25.57,25.58,25.56,25.57,13500.0,15.6362,15.6423,15.6301,15.6362,13500.0
2008-05-07 10:30:00,25.57,25.6,25.51,25.57,27000.0,15.6362,15.6545,15.5995,15.6362,27000.0
2008-05-07 10:40:00,25.57,25.57,25.49,25.49,16900.0,15.6362,15.6362,15.5873,15.5873,16900.0
2008-05-07 10:50:00,25.49,25.5,25.46,25.47,7600.0,15.5873,15.5934,15.5689,15.575,7600.0
2008-05-07 11:00:00,25.46,25.5,25.43,25.5,17600.0,15.5689,15.5934,15.5506,15.5934,17600.0
2008-05-07 11:10:00,25.5,25.54,25.42,25.45,6300.0,15.5934,15.6179,15.5445,15.5628,6300.0
2008-05-07 11:20:00,25.44,25.5,25.44,25.49,8100.0,15.5567,15.5934,15.5567,15.5873,8100.0
2008-05-07 11:30:00,25.49,25.5,25.45,25.47,8100.0,15.5873,15.5934,15.5628,15.575,8100.0
2008-05-07 11:40:00,25.46,25.52,25.46,25.5,6300.0,15.5689,15.6056,15.5689,15.5934,6300.0
2008-05-07 11:50:00,25.5,25.51,25.47,25.5,9500.0,15.5934,15.5995,15.575,15.5934,9500.0
2008-05-07 12:00:00,25.5,25.51,25.48,25.49,8100.0,15.5934,15.5995,15.5812,15.5873,8100.0
2008-05-07 12:10:00,25.49,25.51,25.49,25.5,9200.0,15.5873,15.5995,15.5873,15.5934,9200.0
2008-05-07 12:20:00,25.5,25.5,25.44,25.47,8100.0,15.5934,15.5934,15.5567,15.575,8100.0
2008-05-07 12:30:00,25.5,25.5,25.43,25.46,8200.0,15.5934,15.5934,15.5506,15.5689,8200.0
2008-05-07 12:40:00,25.47,25.47,25.44,25.46,2800.0,15.575,15.575,15.5567,15.5689,2800.0
2008-05-07 12:50:00,25.46,25.48,25.44,25.44,7700.0,15.5689,15.5812,15.5567,15.5567,7700.0
2008-05-07 13:00:00,25.44,25.45,25.32,25.32,10800.0,15.5567,15.5628,15.4833,15.4833,10800.0
2008-05-07 13:10:00,25.32,25.32,25.28,25.3,5800.0,15.4833,15.4833,15.4589,15.4711,5800.0
2008-05-07 13:20:00,25.3,25.36,25.3,25.31,8300.0,15.4711,15.5078,15.4711,15.4772,8300.0
2008-05-07 13:30:00,25.29,25.33,25.29,25.3,5700.0,15.465,15.4894,15.465,15.4711,5700.0
2008-05-07 13:40:00,25.31,25.32,25.3,25.31,4900.0,15.4772,15.4833,15.4711,15.4772,4900.0
2008-05-07 13:50:00,25.32,25.35,25.26,25.28,7000.0,15.4833,15.5017,15.4466,15.4589,7000.0
2008-05-07 14:00:00,25.28,25.31,25.28,25.3,5900.0,15.4589,15.4772,15.4589,15.4711,5900.0
2008-05-07 14:10:00,25.3,25.3,25.26,25.27,13200.0,15.4711,15.4711,15.4466,15.4527,13200.0
2008-05-07 14:20:00,25.26,25.29,25.25,25.26,10600.0,15.4466,15.465,15.4405,15.4466,10600.0
2008-05-07 14:30:00,25.26,25.26,25.14,25.18,20900.0,15.4466,15.4466,15.3733,15.3977,20900.0
2008-05-07 14:40:00,25.18,25.2,25.1,25.13,14100.0,15.3977,15.4099,15.3488,15.3671,14100.0
2008-05-07 14:50:00,25.13,25.17,25.11,25.14,14500.0,15.3671,15.3916,15.3549,15.3733,14500.0
2008-05-07 15:00:00,25.14,25.16,25.08,25.09,11400.0,15.3733,15.3855,15.3366,15.3427,11400.0
2008-05-07 15:10:00,25.1,25.12,25.09,25.11,10500.0,15.3488,15.361,15.3427,15.3549,10500.0
2008-05-07 15:20:00,25.1,25.1,25.03,25.07,13200.0,15.3488,15.3488,15.306,15.3304,13200.0
2008-05-07 15:30:00,25.05,25.09,25.01,25.05,14000.0,15.3182,15.3427,15.2938,15.3182,14000.0
2008-05-07 15:40:00,25.03,25.09,25.01,25.06,17300.0,15.306,15.3427,15.2938,15.3243,17300.0
2008-05-07 15:50:00,25.06,25.09,25.0,25.05,25000.0,15.3243,15.3427,15.2876,15.3182,25000.0
2008-05-08 09:30:00,24.97,25.24,24.97,25.07,8700.0,15.2693,15.4344,15.2693,15.3304,8700.0
2008-05-08 09:40:00,25.04,25.17,24.89,25.15,13700.0,15.3121,15.3916,15.2204,15.3794,13700.0
2008-05-08 09:50:00,25.18,25.3,25.17,25.19,29400.0,15.3977,15.4711,15.3916,15.4038,29400.0
2008-05-08 10:00:00,25.2,25.21,25.07,25.2,6600.0,15.4099,15.4161,15.3304,15.4099,6600.0
2008-05-08 10:10:00,25.19,25.19,25.0,25.02,11800.0,15.4038,15.4038,15.2876,15.2999,11800.0
2008-05-08 10:20:00,24.99,25.11,24.99,25.11,6900.0,15.2815,15.3549,15.2815,15.3549,6900.0
2008-05-08 10:30:00,25.13,25.14,25.0,25.01,10900.0,15.3671,15.3733,15.2876,15.2938,10900.0
2008-05-08 10:40:00,25.0,25.01,24.93,24.95,11200.0,15.2876,15.2938,15.2448,15.2571,11200.0
2008-05-08 10:50:00,24.94,25.11,24.92,25.11,16200.0,15.2509,15.3549,15.2387,15.3549,16200.0
2008-05-08 11:00:00,25.11,25.22,25.07,25.2,9400.0,15.3549,15.4222,15.3304,15.4099,9400.0
2008-05-08 11:10:00,25.2,25.25,25.17,25.23,7000.0,15.4099,15.4405,15.3916,15.4283,7000.0
2008-05-08 11:20:00,25.21,25.31,25.21,25.31,6200.0,15.4161,15.4772,15.4161,15.4772,6200.0
2008-05-08 11:30:00,25.3,25.35,25.22,25.22,9000.0,15.4711,15.5017,15.4222,15.4222,9000.0
2008-05-08 11:40:00,25.23,25.29,25.23,25.29,5300.0,15.4283,15.465,15.4283,15.465,5300.0
2008-05-08 11:50:00,25.29,25.32,25.25,25.3,7600.0,15.465,15.4833,15.4405,15.4711,7600.0
2008-05-08 12:00:00,25.3,25.3,25.12,25.19,21800.0,15.4711,15.4711,15.361,15.4038,21800.0
2008-05-08 12:10:00,25.19,25.19,25.13,25.13,9900.0,15.4038,15.4038,15.3671,15.3671,9900.0
2008-05-08 12:20:00,25.13,25.14,25.1,25.11,6500.0,15.3671,15.3733,15.3488,15.3549,6500.0
2008-05-08 12:30:00,25.11,25.17,25.1,25.15,9800.0,15.3549,15.3916,15.3488,15.3794,9800.0
2008-05-08 12:40:00,25.15,25.15,25.1,25.12,8400.0,15.3794,15.3794,15.3488,15.361,8400.0
2008-05-08 12:50:00,25.12,25.13,25.1,25.1,5900.0,15.361,15.3671,15.3488,15.3488,5900.0
2008-05-08 13:00:00,25.11,25.14,25.1,25.13,9300.0,15.3549,15.3733,15.3488,15.3671,9300.0
2008-05-08 13:10:00,25.12,25.19,25.11,25.18,8400.0,15.361,15.4038,15.3549,15.3977,8400.0
2008-05-08 13:20:00,25.18,25.36,25.18,25.36,9600.0,15.3977,15.5078,15.3977,15.5078,9600.0
2008-05-08 13:30:00,25.36,25.42,25.34,25.35,14900.0,15.5078,15.5445,15.4956,15.5017,14900.0
2008-05-08 13:40:00,25.35,25.36,25.33,25.34,6300.0,15.5017,15.5078,15.4894,15.4956,6300.0
2008-05-08 13:50:00,25.35,25.42,25.34,25.4,13800.0,15.5017,15.5445,15.4956,15.5322,13800.0
2008-05-08 14:00:00,25.39,25.39,25.25,25.25,12200.0,15.5261,15.5261,15.4405,15.4405,12200.0
2008-05-08 14:10:00,25.26,25.27,25.23,25.26,9100.0,15.4466,15.4527,15.4283,15.4466,9100.0
2008-05-08 14:20:00,25.25,25.27,25.18,25.2,11200.0,15.4405,15.4527,15.3977,15.4099,11200.0
2008-05-08 14:30:00,25.19,25.21,25.17,25.2,9500.0,15.4038,15.4161,15.3916,15.4099,9500.0
2008-05-08 14:40:00,25.2,25.2,25.15,25.16,8200.0,15.4099,15.4099,15.3794,15.3855,8200.0
2008-05-08 14:50:00,25.14,25.18,25.12,25.17,7400.0,15.3733,15.3977,15.361,15.3916,7400.0
2008-05-08 15:00:00,25.17,25.21,25.14,25.15,11200.0,15.3916,15.4161,15.3733,15.3794,11200.0
2008-05-08 15:10:00,25.15,25.18,25.14,25.15,8100.0,15.3794,15.3977,15.3733,15.3794,8100.0
2008-05-08 15:20:00,25.14,25.17,25.07,25.14,22800.0,15.3733,15.3916,15.3304,15.3733,22800.0
2008-05-08 15:30:00,25.12,25.24,25.12,25.22,17500.0,15.361,15.4344,15.361,15.4222,17500.0
2008-05-08 15:40:00,25.22,25.23,25.18,25.21,10700.0,15.4222,15.4283,15.3977,15.4161,10700.0
2008-05-08 15:50:00,25.21,25.24,25.18,25.24,20000.0,15.4161,15.4344,15.3977,15.4344,20000.0
2008-05-09 09:30:00,25.1,25.27,25.05,25.06,6300.0,15.3488,15.4527,15.3182,15.3243,6300.0
2008-05-09 09:40:00,25.08,25.33,25.08,25.33,7200.0,15.3366,15.4894,15.3366,15.4894,7200.0
2008-05-09 09:50:00,25.33,25.34,25.22,25.23,5300.0,15.4894,15.4956,15.4222,15.4283,5300.0
2008-05-09 10:00:00,25.24,25.33,25.24,25.32,7400.0,15.4344,15.4894,15.4344,15.4833,7400.0
2008-05-09 10:10:00,25.31,25.36,25.27,25.34,4000.0,15.4772,15.5078,15.4527,15.4956,4000.0
2008-05-09 10:20:00,25.34,25.39,25.3,25.39,3000.0,15.4956,15.5261,15.4711,15.5261,3000.0
2008-05-09 10:30:00,25.37,25.46,25.36,25.46,6600.0,15.5139,15.5689,15.5078,15.5689,6600.0
2008-05-09 10:40:00,25.46,25.62,25.46,25.57,23300.0,15.5689,15.6668,15.5689,15.6362,23300.0
2008-05-09 10:50:00,25.55,25.58,25.48,25.48,3800.0,15.624,15.6423,15.5812,15.5812,3800.0
2008-05-09 11:00:00,25.47,25.52,25.44,25.51,4700.0,15.575,15.6056,15.5567,15.5995,4700.0
2008-05-09 11:10:00,25.49,25.49,25.44,25.46,3200.0,15.5873,15.5873,15.5567,15.5689,3200.0
2008-05-09 11:20:00,25.44,25.5,25.42,25.47,4200.0,15.5567,15.5934,15.5445,15.575,4200.0
2008-05-09 11:30:00,25.49,25.49,25.37,25.38,3200.0,15.5873,15.5873,15.5139,15.52,3200.0
2008-05-09 11:40:00,25.37,25.39,25.31,25.37,4100.0,15.5139,15.5261,15.4772,15.5139,4100.0
2008-05-09 11:50:00,25.37,25.4,25.32,25.38,6300.0,15.5139,15.5322,15.4833,15.52,6300.0
2008-05-09 12:00:00,25.39,25.44,25.39,25.42,5000.0,15.5261,15.5567,15.5261,15.5445,5000.0
2008-05-09 12:10:00,25.42,25.51,25.42,25.49,9000.0,15.5445,15.5995,15.5445,15.5873,9000.0
2008-05-09 12:20:00,25.5,25.51,25.47,25.48,6400.0,15.5934,15.5995,15.575,15.5812,6400.0
2008-05-09 12:30:00,25.53,25.56,25.5,25.52,5000.0,15.6117,15.6301,15.5934,15.6056,5000.0
2008-05-09 12:40:00,25.53,25.55,25.52,25.54,3900.0,15.6117,15.624,15.6056,15.6179,3900.0
2008-05-09 12:50:00,25.52,25.54,25.51,25.54,3500.0,15.6056,15.6179,15.5995,15.6179,3500.0
2008-05-09 13:00:00,25.52,25.53,25.48,25.5,7800.0,15.6056,15.6117,15.5812,15.5934,7800.0
2008-05-09 13:10:00,25.5,25.5,25.45,25.48,4800.0,15.5934,15.5934,15.5628,15.5812,4800.0
2008-05-09 13:20:00,25.48,25.49,25.45,25.47,5000.0,15.5812,15.5873,15.5628,15.575,5000.0
2008-05-09 13:30:00,25.45,25.48,25.44,25.48,6800.0,15.5628,15.5812,15.5567,15.5812,6800.0
2008-05-09 13:40:00,25.48,25.52,25.47,25.5,5100.0,15.5812,15.6056,15.575,15.5934,5100.0
2008-05-09 13:50:00,25.51,25.56,25.48,25.54,8800.0,15.5995,15.6301,15.5812,15.6179,8800.0
2008-05-09 14:00:00,25.54,25.54,25.5,25.5,6600.0,15.6179,15.6179,15.5934,15.5934,6600.0
2008-05-09 14:10:00,25.5,25.54,25.49,25.52,14100.0,15.5934,15.6179,15.5873,15.6056,14100.0
2008-05-09 14:20:00,25.52,25.55,25.51,25.52,5100.0,15.6056,15.624,15.5995,15.6056,5100.0
2008-05-09 14:30:00,25.51,25.56,25.51,25.56,8600.0,15.5995,15.6301,15.5995,15.6301,8600.0
2008-05-09 14:40:00,25.55,25.57,25.52,25.52,7900.0,15.624,15.6362,15.6056,15.6056,7900.0
2008-05-09 14:50:00,25.52,25.6,25.52,25.6,13700.0,15.6056,15.6545,15.6056,15.6545,13700.0
2008-05-09 15:00:00,25.6,25.68,25.52,25.63,39200.0,15.6545,15.7035,15.6056,15.6729,39200.0
2008-05-09 15:10:00,25.63,25.69,25.6,25.62,37100.0,15.6729,15.7096,15.6545,15.6668,37100.0
2008-05-09 15:20:00,25.63,25.67,25.6,25.65,15600.0,15.6729,15.6973,15.6545,15.6851,15600.0
2008-05-09 15:30:00,25.64,25.67,25.64,25.64,12100.0,15.679,15.6973,15.679,15.679,12100.0
2008-05-09 15:40:00,25.64,25.65,25.57,25.6,19500.0,15.679,15.6851,15.6362,15.6545,19500.0
2008-05-09 15:50:00,25.62,25.62,25.48,25.53,37200.0,15.6668,15.6668,15.5812,15.6117,37200.0
2008-05-12 09:30:00,25.6,25.91,25.6,25.85,9300.0,15.6545,15.8441,15.6545,15.8074,9300.0
2008-05-12 09:40:00,25.85,25.85,25.78,25.83,17000.0,15.8074,15.8074,15.7646,15.7952,17000.0
2008-05-12 09:50:00,25.83,25.85,25.76,25.83,14300.0,15.7952,15.8074,15.7524,15.7952,14300.0
2008-05-12 10:00:00,25.83,25.83,25.71,25.71,15800.0,15.7952,15.7952,15.7218,15.7218,15800.0
2008-05-12 10:10:00,25.71,25.81,25.71,25.8,35400.0,15.7218,15.783,15.7218,15.7768,35400.0
2008-05-12 10:20:00,25.8,25.86,25.8,25.83,6400.0,15.7768,15.8135,15.7768,15.7952,6400.0
2008-05-12 10:30:00,25.81,25.98,25.79,25.95,6300.0,15.783,15.8869,15.7707,15.8686,6300.0
2008-05-12 10:40:00,25.98,26.0,25.93,25.99,15800.0,15.8869,15.8991,15.8563,15.893,15800.0
2008-05-12 10:50:00,25.99,26.0,25.96,25.99,10100.0,15.893,15.8991,15.8747,15.893,10100.0
2008-05-12 11:00:00,26.0,26.0,25.97,25.99,10100.0,15.8991,15.8991,15.8808,15.893,10100.0
2008-05-12 11:10:00,26.0,26.0,25.97,25.97,7700.0,15.8991,15.8991,15.8808,15.8808,7700.0
2008-05-12 11:20:00,25.99,26.05,25.98,26.05,10000.0,15.893,15.9297,15.8869,15.9297,10000.0
2008-05-12 11:30:00,26.06,26.07,26.03,26.04,4400.0,15.9358,15.942,15.9175,15.9236,4400.0
2008-05-12 11:40:00,26.04,26.11,26.0,26.08,11300.0,15.9236,15.9664,15.8991,15.9481,11300.0
2008-05-12 11:50:00,26.09,26.12,26.09,26.11,5900.0,15.9542,15.9725,15.9542,15.9664,5900.0
2008-05-12 12:00:00,26.11,26.17,26.09,26.11,15500.0,15.9664,16.0031,15.9542,15.9664,15500.0
2008-05-12 12:10:00,26.1,26.17,26.0,26.06,13000.0,15.9603,16.0031,15.8991,15.9358,13000.0
2008-05-12 12:20:00,26.06,26.11,26.04,26.11,9100.0,15.9358,15.9664,15.9236,15.9664,9100.0
2008-05-12 12:30:00,26.08,26.11,26.07,26.09,16200.0,15.9481,15.9664,15.942,15.9542,16200.0
2008-05-12 12:40:00,26.09,26.14,26.09,26.12,10100.0,15.9542,15.9848,15.9542,15.9725,10100.0
2008-05-12 12:50:00,26.12,26.13,26.1,26.11,7400.0,15.9725,15.9786,15.9603,15.9664,7400.0
2008-05-12 13:00:00,26.1,26.11,26.1,26.1,8900.0,15.9603,15.9664,15.9603,15.9603,8900.0
2008-05-12 13:10:00,26.1,26.11,26.03,26.07,8700.0,15.9603,15.9664,15.9175,15.942,8700.0
2008-05-12 13:20:00,26.06,26.07,26.02,26.02,8100.0,15.9358,15.942,15.9114,15.9114,8100.0
2008-05-12 13:30:00,26.01,26.07,25.96,25.98,26600.0,15.9053,15.942,15.8747,15.8869,26600.0
2008-05-12 13:40:00,25.98,26.02,25.96,26.01,8500.0,15.8869,15.9114,15.8747,15.9053,8500.0
2008-05-12 13:50:00,26.02,26.02,25.99,25.99,4600.0,15.9114,15.9114,15.893,15.893,4600.0
2008-05-12 14:00:00,25.99,26.02,25.97,25.99,19700.0,15.893,15.9114,15.8808,15.893,19700.0
2008-05-12 14:10:00,25.99,26.09,25.99,26.09,10900.0,15.893,15.9542,15.893,15.9542,10900.0
2008-05-12 14:20:00,26.07,26.13,26.06,26.11,10100.0,15.942,15.9786,15.9358,15.9664,10100.0
2008-05-12 14:30:00,26.13,26.13,26.11,26.12,9500.0,15.9786,15.9786,15.9664,15.9725,9500.0
2008-05-12 14:40:00,26.12,26.18,26.12,26.18,5700.0,15.9725,16.0092,15.9725,16.0092,5700.0
2008-05-12 14:50:00,26.18,26.27,26.18,26.22,12500.0,16.0092,16.0643,16.0092,16.0337,12500.0
2008-05-12 15:00:00,26.22,26.22,26.12,26.12,16000.0,16.0337,16.0337,15.9725,15.9725,16000.0
2008-05-12 15:10:00,26.12,26.12,26.09,26.09,7600.0,15.9725,15.9725,15.9542,15.9542,7600.0
2008-05-12 15:20:00,26.11,26.14,26.09,26.12,10700.0,15.9664,15.9848,15.9542,15.9725,10700.0
2008-05-12 15:30:00,26.12,26.13,26.06,26.12,12400.0,15.9725,15.9786,15.9358,15.9725,12400.0
2008-05-12 15:40:00,26.13,26.18,26.12,26.16,13300.0,15.9786,16.0092,15.9725,15.997,13300.0
2008-05-12 15:50:00,26.16,26.23,26.14,26.2,21500.0,15.997,16.0398,15.9848,16.0214,21500.0
2008-05-13 09:30:00,26.19,26.24,26.04,26.08,18800.0,16.0153,16.0459,15.9236,15.9481,18800.0
2008-05-13 09:40:00,26.01,26.16,25.99,26.11,7800.0,15.9053,15.997,15.893,15.9664,7800.0
2008-05-13 09:50:00,26.12,26.14,26.03,26.08,23800.0,15.9725,15.9848,15.9175,15.9481,23800.0
2008-05-13 10:00:00,26.07,26.16,26.02,26.11,27900.0,15.942,15.997,15.9114,15.9664,27900.0
2008-05-13 10:10:00,26.1,26.18,26.04,26.11,23800.0,15.9603,16.0092,15.9236,15.9664,23800.0
2008-05-13 10:20:00,26.1,26.15,26.07,26.12,13400.0,15.9603,15.9909,15.942,15.9725,13400.0
2008-05-13 10:30:00,26.11,26.18,26.11,26.18,11600.0,15.9664,16.0092,15.9664,16.0092,11600.0
2008-05-13 10:40:00,26.18,26.18,26.11,26.11,5800.0,16.0092,16.0092,15.9664,15.9664,5800.0
2008-05-13 10:50:00,26.11,26.13,26.11,26.12,7600.0,15.9664,15.9786,15.9664,15.9725,7600.0
2008-05-13 11:00:00,26.11,26.2,26.09,26.15,13600.0,15.9664,16.0214,15.9542,15.9909,13600.0
2008-05-13 11:10:00,26.15,26.18,26.14,26.15,5400.0,15.9909,16.0092,15.9848,15.9909,5400.0
2008-05-13 11:20:00,26.15,26.17,26.1,26.13,18100.0,15.9909,16.0031,15.9603,15.9786,18100.0
2008-05-13 11:30:00,26.12,26.15,26.08,26.09,14500.0,15.9725,15.9909,15.9481,15.9542,14500.0
2008-05-13 11:40:00,26.09,26.13,26.07,26.1,8300.0,15.9542,15.9786,15.942,15.9603,8300.0
2008-05-13 11:50:00,26.12,26.14,26.11,26.13,5500.0,15.9725,15.9848,15.9664,15.9786,5500.0
2008-05-13 12:00:00,26.13,26.2,26.13,26.17,8400.0,15.9786,16.0214,15.9786,16.0031,8400.0
2008-05-13 12:10:00,26.18,26.19,26.14,26.16,12100.0,16.0092,16.0153,15.9848,15.997,12100.0
2008-05-13 12:20:00,26.16,26.21,26.16,26.21,3200.0,15.997,16.0276,15.997,16.0276,3200.0
2008-05-13 12:30:00,26.2,26.25,26.2,26.2,8800.0,16.0214,16.052,16.0214,16.0214,8800.0
2008-05-13 12:40:00,26.21,26.21,26.12,26.13,8200.0,16.0276,16.0276,15.9725,15.9786,8200.0
2008-05-13 12:50:00,26.12,26.14,26.12,26.13,3900.0,15.9725,15.9848,15.9725,15.9786,3900.0
2008-05-13 13:00:00,26.12,26.12,26.07,26.1,12300.0,15.9725,15.9725,15.942,15.9603,12300.0
2008-05-13 13:10:00,26.09,26.1,26.06,26.07,3800.0,15.9542,15.9603,15.9358,15.942,3800.0
2008-05-13 13:20:00,26.07,26.11,26.07,26.09,6200.0,15.942,15.9664,15.942,15.9542,6200.0
2008-05-13 13:30:00,26.09,26.16,26.09,26.11,10400.0,15.9542,15.997,15.9542,15.9664,10400.0
2008-05-13 13:40:00,26.1,26.13,26.07,26.07,5300.0,15.9603,15.9786,15.942,15.942,5300.0
2008-05-13 13:50:00,26.07,26.1,26.07,26.09,6200.0,15.942,15.9603,15.942,15.9542,6200.0
2008-05-13 14:00:00,26.09,26.14,26.08,26.11,10800.0,15.9542,15.9848,15.9481,15.9664,10800.0
2008-05-13 14:10:00,26.09,26.09,26.06,26.07,3800.0,15.9542,15.9542,15.9358,15.942,3800.0
2008-05-13 14:20:00,26.08,26.08,26.05,26.05,4200.0,15.9481,15.9481,15.9297,15.9297,4200.0
2008-05-13 14:30:00,26.06,26.09,26.06,26.08,7300.0,15.9358,15.9542,15.9358,15.9481,7300.0
2008-05-13 14:40:00,26.08,26.13,26.08,26.11,11400.0,15.9481,15.9786,15.9481,15.9664,11400.0
2008-05-13 14:50:00,26.11,26.15,26.11,26.14,6000.0,15.9664,15.9909,15.9664,15.9848,6000.0
2008-05-13 15:00:00,26.14,26.17,26.14,26.15,9300.0,15.9848,16.0031,15.9848,15.9909,9300.0
2008-05-13 15:10:00,26.16,26.16,26.05,26.08,21900.0,15.997,15.997,15.9297,15.9481,21900.0
2008-05-13 15:20:00,26.06,26.08,26.03,26.08,12500.0,15.9358,15.9481,15.9175,15.9481,12500.0
2008-05-13 15:30:00,26.07,26.08,26.04,26.06,8700.0,15.942,15.9481,15.9236,15.9358,8700.0
2008-05-13 15:40:00,26.05,26.06,26.01,26.01,6300.0,15.9297,15.9358,15.9053,15.9053,6300.0
2008-05-13 15:50:00,26.01,26.15,26.01,26.1,33900.0,15.9053,15.9909,15.9053,15.9603,33900.0
2008-05-14 09:30:00,26.12,26.38,26.12,26.37,16700.0,15.9725,16.1315,15.9725,16.1254,16700.0
2008-05-14 09:40:00,26.38,26.43,26.3,26.38,13200.0,16.1315,16.1621,16.0826,16.1315,13200.0
2008-05-14 09:50:00,26.38,26.45,26.38,26.43,7200.0,16.1315,16.1743,16.1315,16.1621,7200.0
2008-05-14 10:00:00,26.41,26.46,26.39,26.45,9400.0,16.1499,16.1804,16.1376,16.1743,9400.0
2008-05-14 10:10:00,26.47,26.47,26.42,26.43,10500.0,16.1866,16.1866,16.156,16.1621,10500.0
2008-05-14 10:20:00,26.41,26.46,26.41,26.43,10100.0,16.1499,16.1804,16.1499,16.1621,10100.0
2008-05-14 10:30:00,26.42,26.47,26.42,26.45,7600.0,16.156,16.1866,16.156,16.1743,7600.0
2008-05-14 10:40:00,26.45,26.47,26.41,26.42,7800.0,16.1743,16.1866,16.1499,16.156,7800.0
2008-05-14 10:50:00,26.42,26.46,26.37,26.39,11100.0,16.156,16.1804,16.1254,16.1376,11100.0
2008-05-14 11:00:00,26.39,26.46,26.38,26.46,11000.0,16.1376,16.1804,16.1315,16.1804,11000.0
2008-05-14 11:10:00,26.44,26.47,26.43,26.44,7600.0,16.1682,16.1866,16.1621,16.1682,7600.0
2008-05-14 11:20:00,26.46,26.5,26.44,26.5,10300.0,16.1804,16.2049,16.1682,16.2049,10300.0
2008-05-14 11:30:00,26.49,26.5,26.47,26.48,1800.0,16.1988,16.2049,16.1866,16.1927,1800.0
2008-05-14 11:40:00,26.48,26.53,26.47,26.52,19000.0,16.1927,16.2232,16.1866,16.2171,19000.0
2008-05-14 11:50:00,26.52,26.53,26.48,26.52,5800.0,16.2171,16.2232,16.1927,16.2171,5800.0
2008-05-14 12:00:00,26.52,26.53,26.5,26.52,5300.0,16.2171,16.2232,16.2049,16.2171,5300.0
2008-05-14 12:10:00,26.52,26.55,26.52,26.54,5300.0,16.2171,16.2355,16.2171,16.2294,5300.0
2008-05-14 12:20:00,26.54,26.58,26.44,26.45,13300.0,16.2294,16.2538,16.1682,16.1743,13300.0
2008-05-14 12:30:00,26.45,26.46,26.42,26.42,3200.0,16.1743,16.1804,16.156,16.156,3200.0
2008-05-14 12:40:00,26.44,26.47,26.43,26.43,12300.0,16.1682,16.1866,16.1621,16.1621,12300.0
2008-05-14 12:50:00,26.43,26.45,26.43,26.43,2200.0,16.1621,16.1743,16.1621,16.1621,2200.0
2008-05-14 13:00:00,26.44,26.45,26.41,26.41,9900.0,16.1682,16.1743,16.1499,16.1499,9900.0
2008-05-14 13:10:00,26.41,26.47,26.41,26.47,7600.0,16.1499,16.1866,16.1499,16.1866,7600.0
2008-05-14 13:20:00,26.45,26.47,26.45,26.46,5900.0,16.1743,16.1866,16.1743,16.1804,5900.0
2008-05-14 13:30:00,26.47,26.51,26.46,26.5,4300.0,16.1866,16.211,16.1804,16.2049,4300.0
2008-05-14 13:40:00,26.5,26.54,26.5,26.53,3900.0,16.2049,16.2294,16.2049,16.2232,3900.0
2008-05-14 13:50:00,26.55,26.58,26.49,26.51,15200.0,16.2355,16.2538,16.1988,16.211,15200.0
2008-05-14 14:00:00,26.52,26.54,26.5,26.52,4600.0,16.2171,16.2294,16.2049,16.2171,4600.0
2008-05-14 14:10:00,26.53,26.54,26.51,26.53,3200.0,16.2232,16.2294,16.211,16.2232,3200.0
2008-05-14 14:20:00,26.54,26.54,26.51,26.54,3100.0,16.2294,16.2294,16.211,16.2294,3100.0
2008-05-14 14:30:00,26.54,26.59,26.53,26.55,10800.0,16.2294,16.2599,16.2232,16.2355,10800.0
2008-05-14 14:40:00,26.55,26.56,26.53,26.54,4400.0,16.2355,16.2416,16.2232,16.2294,4400.0
2008-05-14 14:50:00,26.54,26.54,26.5,26.5,7000.0,16.2294,16.2294,16.2049,16.2049,7000.0
2008-05-14 15:00:00,26.5,26.53,26.47,26.47,10800.0,16.2049,16.2232,16.1866,16.1866,10800.0
2008-05-14 15:10:00,26.48,26.51,26.48,26.51,9600.0,16.1927,16.211,16.1927,16.211,9600.0
2008-05-14 15:20:00,26.5,26.52,26.43,26.48,18500.0,16.2049,16.2171,16.1621,16.1927,18500.0
2008-05-14 15:30:00,26.48,26.48,26.45,26.46,13400.0,16.1927,16.1927,16.1743,16.1804,13400.0
2008-05-14 15:40:00,26.46,26.52,26.46,26.51,14600.0,16.1804,16.2171,16.1804,16.211,14600.0
2008-05-14 15:50:00,26.51,26.52,26.45,26.5,17000.0,16.211,16.2171,16.1743,16.2049,17000.0
2008-05-15 09:30:00,26.59,26.59,26.28,26.28,8900.0,16.2599,16.2599,16.0704,16.0704,8900.0
2008-05-15 09:40:00,26.28,26.3,26.02,26.14,25000.0,16.0704,16.0826,15.9114,15.9848,25000.0
2008-05-15 09:50:00,26.16,26.25,26.16,26.23,12500.0,15.997,16.052,15.997,16.0398,12500.0
2008-05-15 10:00:00,26.25,26.26,26.17,26.21,14700.0,16.052,16.0581,16.0031,16.0276,14700.0
2008-05-15 10:10:00,26.21,26.22,26.12,26.15,9400.0,16.0276,16.0337,15.9725,15.9909,9400.0
2008-05-15 10:20:00,26.17,26.18,26.14,26.16,10500.0,16.0031,16.0092,15.9848,15.997,10500.0
2008-05-15 10:30:00,26.17,26.23,26.17,26.23,17500.0,16.0031,16.0398,16.0031,16.0398,17500.0
2008-05-15 10:40:00,26.23,26.23,26.19,26.21,17300.0,16.0398,16.0398,16.0153,16.0276,17300.0
2008-05-15 10:50:00,26.22,26.24,26.16,26.17,16500.0,16.0337,16.0459,15.997,16.0031,16500.0
2008-05-15 11:00:00,26.17,26.23,26.16,26.17,9600.0,16.0031,16.0398,15.997,16.0031,9600.0
2008-05-15 11:10:00,26.17,26.18,26.13,26.14,4800.0,16.0031,16.0092,15.9786,15.9848,4800.0
2008-05-15 11:20:00,26.13,26.14,26.11,26.13,16100.0,15.9786,15.9848,15.9664,15.9786,16100.0
2008-05-15 11:30:00,26.13,26.2,26.13,26.18,6200.0,15.9786,16.0214,15.9786,16.0092,6200.0
2008-05-15 11:40:00,26.17,26.17,26.15,26.16,5700.0,16.0031,16.0031,15.9909,15.997,5700.0
2008-05-15 11:50:00,26.19,26.19,26.15,26.18,1700.0,16.0153,16.0153,15.9909,16.0092,1700.0
2008-05-15 12:00:00,26.17,26.25,26.17,26.25,6300.0,16.0031,16.052,16.0031,16.052,6300.0
2008-05-15 12:10:00,26.24,26.27,26.22,26.23,4600.0,16.0459,16.0643,16.0337,16.0398,4600.0
2008-05-15 12:20:00,26.23,26.34,26.22,26.33,7300.0,16.0398,16.1071,16.0337,16.1009,7300.0
2008-05-15 12:30:00,26.33,26.4,26.33,26.4,4400.0,16.1009,16.1437,16.1009,16.1437,4400.0
2008-05-15 12:40:00,26.43,26.51,26.38,26.44,20400.0,16.1621,16.211,16.1315,16.1682,20400.0
2008-05-15 12:50:00,26.43,26.5,26.42,26.44,8600.0,16.1621,16.2049,16.156,16.1682,8600.0
2008-05-15 13:00:00,26.45,26.52,26.45,26.48,5100.0,16.1743,16.2171,16.1743,16.1927,5100.0
2008-05-15 13:10:00,26.46,26.5,26.46,26.48,6600.0,16.1804,16.2049,16.1804,16.1927,6600.0
2008-05-15 13:20:00,26.46,26.5,26.46,26.5,9800.0,16.1804,16.2049,16.1804,16.2049,9800.0
2008-05-15 13:30:00,26.5,26.5,26.4,26.41,9900.0,16.2049,16.2049,16.1437,16.1499,9900.0
2008-05-15 13:40:00,26.4,26.44,26.39,26.43,7700.0,16.1437,16.1682,16.1376,16.1621,7700.0
2008-05-15 13:50:00,26.42,26.42,26.39,26.39,7700.0,16.156,16.156,16.1376,16.1376,7700.0
2008-05-15 14:00:00,26.38,26.38,26.32,26.36,7600.0,16.1315,16.1315,16.0948,16.1193,7600.0
2008-05-15 14:10:00,26.35,26.41,26.34,26.34,17500.0,16.1132,16.1499,16.1071,16.1071,17500.0
2008-05-15 14:20:00,26.33,26.39,26.22,26.25,17200.0,16.1009,16.1376,16.0337,16.052,17200.0
2008-05-15 14:30:00,26.25,26.29,26.25,26.26,14100.0,16.052,16.0765,16.052,16.0581,14100.0
2008-05-15 14:40:00,26.23,26.3,26.21,26.21,20600.0,16.0398,16.0826,16.0276,16.0276,20600.0
2008-05-15 14:50:00,26.25,26.27,26.19,26.21,20900.0,16.052,16.0643,16.0153,16.0276,20900.0
2008-05-15 15:00:00,26.23,26.31,26.23,26.28,19500.0,16.0398,16.0887,16.0398,16.0704,19500.0
2008-05-15 15:10:00,26.29,26.32,26.22,26.25,17000.0,16.0765,16.0948,16.0337,16.052,17000.0
2008-05-15 15:20:00,26.25,26.3,26.22,26.3,24200.0,16.052,16.0826,16.0337,16.0826,24200.0
2008-05-15 15:30:00,26.3,26.31,26.23,26.28,25400.0,16.0826,16.0887,16.0398,16.0704,25400.0
2008-05-15 15:40:00,26.28,26.38,26.26,26.37,24100.0,16.0704,16.1315,16.0581,16.1254,24100.0
2008-05-15 15:50:00,26.37,26.4,26.32,26.33,36800.0,16.1254,16.1437,16.0948,16.1009,36800.0
2008-05-16 09:30:00,26.5,26.5,26.06,26.23,10800.0,16.2049,16.2049,15.9358,16.0398,10800.0
2008-05-16 09:40:00,26.16,26.21,26.12,26.21,9500.0,15.997,16.0276,15.9725,16.0276,9500.0
2008-05-16 09:50:00,26.21,26.28,26.11,26.18,32600.0,16.0276,16.0704,15.9664,16.0092,32600.0
2008-05-16 10:00:00,26.16,26.16,26.04,26.09,24300.0,15.997,15.997,15.9236,15.9542,24300.0
2008-05-16 10:10:00,26.09,26.19,26.04,26.19,15600.0,15.9542,16.0153,15.9236,16.0153,15600.0
2008-05-16 10:20:00,26.15,26.2,26.1,26.18,6200.0,15.9909,16.0214,15.9603,16.0092,6200.0
2008-05-16 10:30:00,26.17,26.18,26.15,26.16,6900.0,16.0031,16.0092,15.9909,15.997,6900.0
2008-05-16 10:40:00,26.17,26.19,26.15,26.17,5200.0,16.0031,16.0153,15.9909,16.0031,5200.0
2008-05-16 10:50:00,26.16,26.19,26.15,26.16,3100.0,15.997,16.0153,15.9909,15.997,3100.0
2008-05-16 11:00:00,26.17,26.2,26.16,26.19,5900.0,16.0031,16.0214,15.997,16.0153,5900.0
2008-05-16 11:10:00,26.19,26.2,26.17,26.19,1600.0,16.0153,16.0214,16.0031,16.0153,1600.0
2008-05-16 11:20:00,26.2,26.2,26.16,26.18,7100.0,16.0214,16.0214,15.997,16.0092,7100.0
2008-05-16 11:30:00,26.19,26.2,26.16,26.16,6400.0,16.0153,16.0214,15.997,15.997,6400.0
2008-05-16 11:40:00,26.17,26.17,26.05,26.06,12500.0,16.0031,16.0031,15.9297,15.9358,12500.0
2008-05-16 11:50:00,26.06,26.06,26.05,26.06,7800.0,15.9358,15.9358,15.9297,15.9358,7800.0
2008-05-16 12:00:00,26.06,26.1,26.05,26.1,7800.0,15.9358,15.9603,15.9297,15.9603,7800.0
2008-05-16 12:10:00,26.1,26.16,26.1,26.15,2700.0,15.9603,15.997,15.9603,15.9909,2700.0
2008-05-16 12:20:00,26.15,26.16,26.1,26.13,8100.0,15.9909,15.997,15.9603,15.9786,8100.0
2008-05-16 12:30:00,26.16,26.18,26.14,26.16,5600.0,15.997,16.0092,15.9848,15.997,5600.0
2008-05-16 12:40:00,26.16,26.19,26.14,26.18,6500.0,15.997,16.0153,15.9848,16.0092,6500.0
2008-05-16 12:50:00,26.19,26.19,26.18,26.19,2900.0,16.0153,16.0153,16.0092,16.0153,2900.0
2008-05-16 13:00:00,26.18,26.2,26.16,26.2,6700.0,16.0092,16.0214,15.997,16.0214,6700.0
2008-05-16 13:10:00,26.19,26.2,26.14,26.15,2700.0,16.0153,16.0214,15.9848,15.9909,2700.0
2008-05-16 13:20:00,26.13,26.19,26.11,26.17,2100.0,15.9786,16.0153,15.9664,16.0031,2100.0
2008-05-16 13:30:00,26.16,26.17,26.13,26.13,1900.0,15.997,16.0031,15.9786,15.9786,1900.0
2008-05-16 13:40:00,26.16,26.16,26.13,26.14,2800.0,15.997,15.997,15.9786,15.9848,2800.0
2008-05-16 13:50:00,26.14,26.16,26.1,26.15,4300.0,15.9848,15.997,15.9603,15.9909,4300.0
2008-05-16 14:00:00,26.15,26.15,26.09,26.12,5900.0,15.9909,15.9909,15.9542,15.9725,5900.0
2008-05-16 14:10:00,26.13,26.17,26.13,26.14,5800.0,15.9786,16.0031,15.9786,15.9848,5800.0
2008-05-16 14:20:00,26.14,26.19,26.14,26.17,6100.0,15.9848,16.0153,15.9848,16.0031,6100.0
2008-05-16 14:30:00,26.17,26.17,26.14,26.14,6600.0,16.0031,16.0031,15.9848,15.9848,6600.0
2008-05-16 14:40:00,26.14,26.2,26.14,26.18,7900.0,15.9848,16.0214,15.9848,16.0092,7900.0
2008-05-16 14:50:00,26.18,26.2,26.18,26.18,9800.0,16.0092,16.0214,16.0092,16.0092,9800.0
2008-05-16 15:00:00,26.18,26.18,26.12,26.18,9800.0,16.0092,16.0092,15.9725,16.0092,9800.0
2008-05-16 15:10:00,26.17,26.18,26.15,26.17,8300.0,16.0031,16.0092,15.9909,16.0031,8300.0
2008-05-16 15:20:00,26.16,26.19,26.14,26.14,12600.0,15.997,16.0153,15.9848,15.9848,12600.0
2008-05-16 15:30:00,26.14,26.19,26.12,26.18,6900.0,15.9848,16.0153,15.9725,16.0092,6900.0
2008-05-16 15:40:00,26.19,26.2,26.13,26.14,13700.0,16.0153,16.0214,15.9786,15.9848,13700.0
2008-05-16 15:50:00,26.15,26.15,26.1,26.13,26300.0,15.9909,15.9909,15.9603,15.9786,26300.0
2008-05-19 09:30:00,26.16,26.24,26.16,26.19,1600.0,15.997,16.0459,15.997,16.0153,1600.0
2008-05-19 09:40:00,26.19,26.22,26.15,26.16,10600.0,16.0153,16.0337,15.9909,15.997,10600.0
2008-05-19 09:50:00,26.16,26.18,26.04,26.07,23500.0,15.997,16.0092,15.9236,15.942,23500.0
2008-05-19 10:00:00,26.06,26.1,25.99,26.02,16800.0,15.9358,15.9603,15.893,15.9114,16800.0
2008-05-19 10:10:00,26.04,26.04,25.97,25.98,8200.0,15.9236,15.9236,15.8808,15.8869,8200.0
2008-05-19 10:20:00,26.01,26.02,25.95,25.95,6700.0,15.9053,15.9114,15.8686,15.8686,6700.0
2008-05-19 10:30:00,25.99,26.13,25.98,26.09,17700.0,15.893,15.9786,15.8869,15.9542,17700.0
2008-05-19 10:40:00,26.08,26.11,26.01,26.11,11800.0,15.9481,15.9664,15.9053,15.9664,11800.0
2008-05-19 10:50:00,26.1,26.13,26.07,26.11,8200.0,15.9603,15.9786,15.942,15.9664,8200.0
2008-05-19 11:00:00,26.09,26.12,26.07,26.08,6900.0,15.9542,15.9725,15.942,15.9481,6900.0
2008-05-19 11:10:00,26.11,26.15,26.09,26.15,7000.0,15.9664,15.9909,15.9542,15.9909,7000.0
2008-05-19 11:20:00,26.18,26.23,26.17,26.21,5700.0,16.0092,16.0398,16.0031,16.0276,5700.0
2008-05-19 11:30:00,26.21,26.31,26.19,26.31,10200.0,16.0276,16.0887,16.0153,16.0887,10200.0
2008-05-19 11:40:00,26.3,26.35,26.3,26.3,8300.0,16.0826,16.1132,16.0826,16.0826,8300.0
2008-05-19 11:50:00,26.32,26.34,26.26,26.27,6300.0,16.0948,16.1071,16.0581,16.0643,6300.0
2008-05-19 12:00:00,26.3,26.31,26.26,26.27,4600.0,16.0826,16.0887,16.0581,16.0643,4600.0
2008-05-19 12:10:00,26.29,26.31,26.27,26.31,6200.0,16.0765,16.0887,16.0643,16.0887,6200.0
2008-05-19 12:20:00,26.31,26.33,26.29,26.31,4200.0,16.0887,16.1009,16.0765,16.0887,4200.0
2008-05-19 12:30:00,26.32,26.36,26.3,26.34,8900.0,16.0948,16.1193,16.0826,16.1071,8900.0
2008-05-19 12:40:00,26.34,26.34,26.28,26.3,8900.0,16.1071,16.1071,16.0704,16.0826,8900.0
2008-05-19 12:50:00,26.28,26.36,26.28,26.31,15600.0,16.0704,16.1193,16.0704,16.0887,15600.0
2008-05-19 13:00:00,26.32,26.32,26.3,26.31,6500.0,16.0948,16.0948,16.0826,16.0887,6500.0
2008-05-19 13:10:00,26.32,26.32,26.27,26.3,7500.0,16.0948,16.0948,16.0643,16.0826,7500.0
2008-05-19 13:20:00,26.32,26.36,26.28,26.34,7700.0,16.0948,16.1193,16.0704,16.1071,7700.0
2008-05-19 13:30:00,26.38,26.38,26.33,26.35,7800.0,16.1315,16.1315,16.1009,16.1132,7800.0
2008-05-19 13:40:00,26.35,26.35,26.29,26.32,7100.0,16.1132,16.1132,16.0765,16.0948,7100.0
2008-05-19 13:50:00,26.32,26.41,26.3,26.39,22700.0,16.0948,16.1499,16.0826,16.1376,22700.0
2008-05-19 14:00:00,26.36,26.38,26.3,26.34,12300.0,16.1193,16.1315,16.0826,16.1071,12300.0
2008-05-19 14:10:00,26.31,26.33,26.2,26.29,19100.0,16.0887,16.1009,16.0214,16.0765,19100.0
2008-05-19 14:20:00,26.25,26.26,26.19,26.23,11000.0,16.052,16.0581,16.0153,16.0398,11000.0
2008-05-19 14:30:00,26.21,26.29,26.21,26.28,6100.0,16.0276,16.0765,16.0276,16.0704,6100.0
2008-05-19 14:40:00,26.28,26.28,26.25,26.28,8900.0,16.0704,16.0704,16.052,16.0704,8900.0
2008-05-19 14:50:00,26.28,26.36,26.27,26.34,13600.0,16.0704,16.1193,16.0643,16.1071,13600.0
2008-05-19 15:00:00,26.32,26.33,26.3,26.31,6100.0,16.0948,16.1009,16.0826,16.0887,6100.0
2008-05-19 15:10:00,26.3,26.32,26.26,26.27,7800.0,16.0826,16.0948,16.0581,16.0643,7800.0
2008-05-19 15:20:00,26.28,26.28,26.27,26.27,7100.0,16.0704,16.0704,16.0643,16.0643,7100.0
2008-05-19 15:30:00,26.28,26.29,26.22,26.24,25000.0,16.0704,16.0765,16.0337,16.0459,25000.0
2008-05-19 15:40:00,26.23,26.28,26.2,26.25,24800.0,16.0398,16.0704,16.0214,16.052,24800.0
2008-05-19 15:50:00,26.25,26.29,26.24,26.26,21800.0,16.052,16.0765,16.0459,16.0581,21800.0
2008-05-20 09:30:00,26.15,26.24,26.02,26.02,5400.0,15.9909,16.0459,15.9114,15.9114,5400.0
2008-05-20 09:40:00,26.01,26.11,25.95,26.1,8400.0,15.9053,15.9664,15.8686,15.9603,8400.0
2008-05-20 09:50:00,26.11,26.11,26.0,26.0,6200.0,15.9664,15.9664,15.8991,15.8991,6200.0
2008-05-20 10:00:00,26.0,26.01,25.94,25.96,6700.0,15.8991,15.9053,15.8625,15.8747,6700.0
2008-05-20 10:10:00,25.95,26.01,25.9,25.98,10700.0,15.8686,15.9053,15.838,15.8869,10700.0
2008-05-20 10:20:00,26.0,26.04,25.95,26.03,26300.0,15.8991,15.9236,15.8686,15.9175,26300.0
2008-05-20 10:30:00,26.02,26.06,25.96,25.99,14300.0,15.9114,15.9358,15.8747,15.893,14300.0
2008-05-20 10:40:00,26.01,26.07,26.0,26.05,12000.0,15.9053,15.942,15.8991,15.9297,12000.0
2008-05-20 10:50:00,26.05,26.09,26.01,26.08,13000.0,15.9297,15.9542,15.9053,15.9481,13000.0
2008-05-20 11:00:00,26.07,26.08,25.97,25.97,20300.0,15.942,15.9481,15.8808,15.8808,20300.0
2008-05-20 11:10:00,25.98,26.01,25.98,26.0,8900.0,15.8869,15.9053,15.8869,15.8991,8900.0
2008-05-20 11:20:00,26.01,26.05,26.01,26.05,3400.0,15.9053,15.9297,15.9053,15.9297,3400.0
2008-05-20 11:30:00,26.05,26.07,26.0,26.02,11400.0,15.9297,15.942,15.8991,15.9114,11400.0
2008-05-20 11:40:00,26.02,26.04,26.0,26.01,9600.0,15.9114,15.9236,15.8991,15.9053,9600.0
2008-05-20 11:50:00,26.03,26.04,26.0,26.01,10300.0,15.9175,15.9236,15.8991,15.9053,10300.0
2008-05-20 12:00:00,26.02,26.06,26.02,26.06,3500.0,15.9114,15.9358,15.9114,15.9358,3500.0
2008-05-20 12:10:00,26.06,26.09,26.06,26.08,6600.0,15.9358,15.9542,15.9358,15.9481,6600.0
2008-05-20 12:20:00,26.09,26.22,26.09,26.17,15500.0,15.9542,16.0337,15.9542,16.0031,15500.0
2008-05-20 12:30:00,26.18,26.21,26.17,26.21,3500.0,16.0092,16.0276,16.0031,16.0276,3500.0
2008-05-20 12:40:00,26.2,26.21,26.18,26.18,5200.0,16.0214,16.0276,16.0092,16.0092,5200.0
2008-05-20 12:50:00,26.18,26.18,26.11,26.11,13900.0,16.0092,16.0092,15.9664,15.9664,13900.0
2008-05-20 13:00:00,26.11,26.12,26.1,26.1,9200.0,15.9664,15.9725,15.9603,15.9603,9200.0
2008-05-20 13:10:00,26.11,26.12,26.1,26.11,7600.0,15.9664,15.9725,15.9603,15.9664,7600.0
2008-05-20 13:20:00,26.1,26.12,26.08,26.11,5900.0,15.9603,15.9725,15.9481,15.9664,5900.0
2008-05-20 13:30:00,26.1,26.1,26.08,26.08,5800.0,15.9603,15.9603,15.9481,15.9481,5800.0
2008-05-20 13:40:00,26.08,26.11,26.06,26.11,8800.0,15.9481,15.9664,15.9358,15.9664,8800.0
2008-05-20 13:50:00,26.12,26.12,26.05,26.08,10500.0,15.9725,15.9725,15.9297,15.9481,10500.0
2008-05-20 14:00:00,26.08,26.1,26.05,26.06,10100.0,15.9481,15.9603,15.9297,15.9358,10100.0
2008-05-20 14:10:00,26.06,26.08,26.05,26.05,7100.0,15.9358,15.9481,15.9297,15.9297,7100.0
2008-05-20 14:20:00,26.05,26.06,26.0,26.0,16300.0,15.9297,15.9358,15.8991,15.8991,16300.0
2008-05-20 14:30:00,26.0,26.02,26.0,26.02,6200.0,15.8991,15.9114,15.8991,15.9114,6200.0
2008-05-20 14:40:00,26.02,26.05,26.01,26.02,14200.0,15.9114,15.9297,15.9053,15.9114,14200.0
2008-05-20 14:50:00,26.02,26.03,26.01,26.01,14600.0,15.9114,15.9175,15.9053,15.9053,14600.0
2008-05-20 15:00:00,26.01,26.04,26.0,26.01,19900.0,15.9053,15.9236,15.8991,15.9053,19900.0
2008-05-20 15:10:00,26.02,26.06,26.01,26.05,10700.0,15.9114,15.9358,15.9053,15.9297,10700.0
2008-05-20 15:20:00,26.06,26.07,26.02,26.02,12200.0,15.9358,15.942,15.9114,15.9114,12200.0
2008-05-20 15:30:00,26.02,26.03,25.99,26.02,28200.0,15.9114,15.9175,15.893,15.9114,28200.0
2008-05-20 15:40:00,26.02,26.17,26.01,26.09,25400.0,15.9114,16.0031,15.9053,15.9542,25400.0
2008-05-20 15:50:00,26.07,26.11,25.99,26.01,31700.0,15.942,15.9664,15.893,15.9053,31700.0
2008-05-21 09:30:00,25.3,25.42,24.83,25.15,53000.0,15.4711,15.5445,15.1837,15.3794,53000.0
2008-05-21 09:40:00,25.12,25.15,25.0,25.12,44000.0,15.361,15.3794,15.2876,15.361,44000.0
2008-05-21 09:50:00,25.11,25.24,25.11,25.21,43500.0,15.3549,15.4344,15.3549,15.4161,43500.0
2008-05-21 10:00:00,25.2,25.3,25.18,25.22,41600.0,15.4099,15.4711,15.3977,15.4222,41600.0
2008-05-21 10:10:00,25.2,25.26,25.12,25.17,32100.0,15.4099,15.4466,15.361,15.3916,32100.0
2008-05-21 10:20:00,25.16,25.29,25.16,25.27,26700.0,15.3855,15.465,15.3855,15.4527,26700.0
2008-05-21 10:30:00,25.25,25.39,25.18,25.38,41800.0,15.4405,15.5261,15.3977,15.52,41800.0
2008-05-21 10:40:00,25.37,25.39,25.27,25.27,22900.0,15.5139,15.5261,15.4527,15.4527,22900.0
2008-05-21 10:50:00,25.3,25.3,25.13,25.13,26900.0,15.4711,15.4711,15.3671,15.3671,26900.0
2008-05-21 11:00:00,25.14,25.14,25.0,25.02,18500.0,15.3733,15.3733,15.2876,15.2999,18500.0
2008-05-21 11:10:00,25.02,25.06,25.02,25.04,19900.0,15.2999,15.3243,15.2999,15.3121,19900.0
2008-05-21 11:20:00,25.05,25.06,25.01,25.03,14200.0,15.3182,15.3243,15.2938,15.306,14200.0
2008-05-21 11:30:00,25.02,25.03,25.0,25.01,14200.0,15.2999,15.306,15.2876,15.2938,14200.0
2008-05-21 11:40:00,25.01,25.02,25.0,25.02,11000.0,15.2938,15.2999,15.2876,15.2999,11000.0
2008-05-21 11:50:00,25.01,25.03,25.0,25.02,17800.0,15.2938,15.306,15.2876,15.2999,17800.0
2008-05-21 12:00:00,25.01,25.03,25.0,25.01,16900.0,15.2938,15.306,15.2876,15.2938,16900.0
2008-05-21 12:10:00,25.0,25.01,25.0,25.01,11300.0,15.2876,15.2938,15.2876,15.2938,11300.0
2008-05-21 12:20:00,25.0,25.01,25.0,25.0,11000.0,15.2876,15.2938,15.2876,15.2876,11000.0
2008-05-21 12:30:00,25.01,25.02,25.0,25.01,14700.0,15.2938,15.2999,15.2876,15.2938,14700.0
2008-05-21 12:40:00,25.02,25.1,25.01,25.07,10800.0,15.2999,15.3488,15.2938,15.3304,10800.0
2008-05-21 12:50:00,25.08,25.09,25.04,25.07,5300.0,15.3366,15.3427,15.3121,15.3304,5300.0
2008-05-21 13:00:00,25.07,25.07,25.01,25.02,6900.0,15.3304,15.3304,15.2938,15.2999,6900.0
2008-05-21 13:10:00,25.03,25.05,25.02,25.02,5200.0,15.306,15.3182,15.2999,15.2999,5200.0
2008-05-21 13:20:00,25.02,25.04,25.01,25.03,5900.0,15.2999,15.3121,15.2938,15.306,5900.0
2008-05-21 13:30:00,25.02,25.07,25.02,25.05,8100.0,15.2999,15.3304,15.2999,15.3182,8100.0
2008-05-21 13:40:00,25.07,25.07,25.04,25.04,6300.0,15.3304,15.3304,15.3121,15.3121,6300.0
2008-05-21 13:50:00,25.04,25.06,25.02,25.05,13000.0,15.3121,15.3243,15.2999,15.3182,13000.0
2008-05-21 14:00:00,25.06,25.07,25.0,25.02,36100.0,15.3243,15.3304,15.2876,15.2999,36100.0
2008-05-21 14:10:00,25.02,25.03,25.0,25.0,24400.0,15.2999,15.306,15.2876,15.2876,24400.0
2008-05-21 14:20:00,25.0,25.02,25.0,25.01,39300.0,15.2876,15.2999,15.2876,15.2938,39300.0
2008-05-21 14:30:00,25.0,25.01,25.0,25.01,38500.0,15.2876,15.2938,15.2876,15.2938,38500.0
2008-05-21 14:40:00,25.0,25.01,24.99,25.0,56800.0,15.2876,15.2938,15.2815,15.2876,56800.0
2008-05-21 14:50:00,25.0,25.03,25.0,25.02,38700.0,15.2876,15.306,15.2876,15.2999,38700.0
2008-05-21 15:00:00,25.02,25.02,25.0,25.0,37900.0,15.2999,15.2999,15.2876,15.2876,37900.0
2008-05-21 15:10:00,25.0,25.03,25.0,25.01,46000.0,15.2876,15.306,15.2876,15.2938,46000.0
2008-05-21 15:20:00,25.02,25.02,25.0,25.0,37700.0,15.2999,15.2999,15.2876,15.2876,37700.0
2008-05-21 15:30:00,25.01,25.02,24.99,25.01,56000.0,15.2938,15.2999,15.2815,15.2938,56000.0
2008-05-21 15:40:00,25.01,25.04,25.0,25.02,46300.0,15.2938,15.3121,15.2876,15.2999,46300.0
2008-05-21 15:50:00,25.01,25.06,25.0,25.0,73200.0,15.2938,15.3243,15.2876,15.2876,73200.0
2008-05-22 09:30:00,25.02,25.13,25.0,25.06,10800.0,15.2999,15.3671,15.2876,15.3243,10800.0
2008-05-22 09:40:00,25.05,25.1,25.01,25.02,15500.0,15.3182,15.3488,15.2938,15.2999,15500.0
2008-05-22 09:50:00,25.01,25.09,25.0,25.07,19100.0,15.2938,15.3427,15.2876,15.3304,19100.0
2008-05-22 10:00:00,25.07,25.2,25.06,25.14,7200.0,15.3304,15.4099,15.3243,15.3733,7200.0
2008-05-22 10:10:00,25.17,25.18,25.09,25.12,19800.0,15.3916,15.3977,15.3427,15.361,19800.0
2008-05-22 10:20:00,25.1,25.2,25.1,25.14,12700.0,15.3488,15.4099,15.3488,15.3733,12700.0
2008-05-22 10:30:00,25.18,25.2,25.08,25.1,21000.0,15.3977,15.4099,15.3366,15.3488,21000.0
2008-05-22 10:40:00,25.11,25.12,25.06,25.11,14300.0,15.3549,15.361,15.3243,15.3549,14300.0
2008-05-22 10:50:00,25.09,25.12,25.05,25.09,3300.0,15.3427,15.361,15.3182,15.3427,3300.0
2008-05-22 11:00:00,25.1,25.15,25.08,25.15,15600.0,15.3488,15.3794,15.3366,15.3794,15600.0
2008-05-22 11:10:00,25.12,25.18,25.12,25.14,4600.0,15.361,15.3977,15.361,15.3733,4600.0
2008-05-22 11:20:00,25.15,25.22,25.14,25.19,4300.0,15.3794,15.4222,15.3733,15.4038,4300.0
2008-05-22 11:30:00,25.19,25.21,25.14,25.19,5400.0,15.4038,15.4161,15.3733,15.4038,5400.0
2008-05-22 11:40:00,25.19,25.19,25.1,25.1,9100.0,15.4038,15.4038,15.3488,15.3488,9100.0
2008-05-22 11:50:00,25.12,25.17,25.1,25.17,3900.0,15.361,15.3916,15.3488,15.3916,3900.0
2008-05-22 12:00:00,25.17,25.24,25.16,25.22,8000.0,15.3916,15.4344,15.3855,15.4222,8000.0
2008-05-22 12:10:00,25.23,25.28,25.22,25.26,10000.0,15.4283,15.4589,15.4222,15.4466,10000.0
2008-05-22 12:20:00,25.28,25.31,25.27,25.31,7300.0,15.4589,15.4772,15.4527,15.4772,7300.0
2008-05-22 12:30:00,25.31,25.32,25.29,25.31,6800.0,15.4772,15.4833,15.465,15.4772,6800.0
2008-05-22 12:40:00,25.31,25.38,25.31,25.36,8700.0,15.4772,15.52,15.4772,15.5078,8700.0
2008-05-22 12:50:00,25.35,25.37,25.35,25.37,4400.0,15.5017,15.5139,15.5017,15.5139,4400.0
2008-05-22 13:00:00,25.35,25.36,25.31,25.34,4900.0,15.5017,15.5078,15.4772,15.4956,4900.0
2008-05-22 13:10:00,25.31,25.33,25.25,25.31,8900.0,15.4772,15.4894,15.4405,15.4772,8900.0
2008-05-22 13:20:00,25.31,25.35,25.28,25.29,9600.0,15.4772,15.5017,15.4589,15.465,9600.0
2008-05-22 13:30:00,25.27,25.32,25.26,25.28,6500.0,15.4527,15.4833,15.4466,15.4589,6500.0
2008-05-22 13:40:00,25.26,25.33,25.26,25.32,11700.0,15.4466,15.4894,15.4466,15.4833,11700.0
2008-05-22 13:50:00,25.33,25.33,25.26,25.26,7600.0,15.4894,15.4894,15.4466,15.4466,7600.0
2008-05-22 14:00:00,25.28,25.31,25.24,25.25,6600.0,15.4589,15.4772,15.4344,15.4405,6600.0
2008-05-22 14:10:00,25.27,25.29,25.21,25.25,14400.0,15.4527,15.465,15.4161,15.4405,14400.0
2008-05-22 14:20:00,25.26,25.27,25.21,25.22,10000.0,15.4466,15.4527,15.4161,15.4222,10000.0
2008-05-22 14:30:00,25.21,25.27,25.21,25.23,20300.0,15.4161,15.4527,15.4161,15.4283,20300.0
2008-05-22 14:40:00,25.23,25.26,25.23,25.23,15400.0,15.4283,15.4466,15.4283,15.4283,15400.0
2008-05-22 14:50:00,25.23,25.25,25.17,25.19,9000.0,15.4283,15.4405,15.3916,15.4038,9000.0
2008-05-22 15:00:00,25.2,25.21,25.16,25.19,4500.0,15.4099,15.4161,15.3855,15.4038,4500.0
2008-05-22 15:10:00,25.2,25.2,25.16,25.2,4300.0,15.4099,15.4099,15.3855,15.4099,4300.0
2008-05-22 15:20:00,25.2,25.21,25.16,25.16,9000.0,15.4099,15.4161,15.3855,15.3855,9000.0
2008-05-22 15:30:00,25.16,25.2,25.12,25.2,8400.0,15.3855,15.4099,15.361,15.4099,8400.0
2008-05-22 15:40:00,25.2,25.23,25.17,25.21,8200.0,15.4099,15.4283,15.3916,15.4161,8200.0
2008-05-22 15:50:00,25.2,25.25,25.2,25.24,17600.0,15.4099,15.4405,15.4099,15.4344,17600.0
2008-05-23 09:30:00,25.1,25.11,25.05,25.08,6100.0,15.3488,15.3549,15.3182,15.3366,6100.0
2008-05-23 09:40:00,25.06,25.07,25.01,25.03,9600.0,15.3243,15.3304,15.2938,15.306,9600.0
2008-05-23 09:50:00,25.04,25.04,24.93,24.99,8400.0,15.3121,15.3121,15.2448,15.2815,8400.0
2008-05-23 10:00:00,24.96,25.07,24.94,25.03,15500.0,15.2632,15.3304,15.2509,15.306,15500.0
2008-05-23 10:10:00,25.01,25.03,24.97,25.01,5900.0,15.2938,15.306,15.2693,15.2938,5900.0
2008-05-23 10:20:00,25.03,25.04,24.92,24.95,21200.0,15.306,15.3121,15.2387,15.2571,21200.0
2008-05-23 10:30:00,24.92,25.06,24.92,25.0,91700.0,15.2387,15.3243,15.2387,15.2876,91700.0
2008-05-23 10:40:00,25.0,25.04,24.96,25.01,14900.0,15.2876,15.3121,15.2632,15.2938,14900.0
2008-05-23 10:50:00,25.01,25.07,25.0,25.03,9300.0,15.2938,15.3304,15.2876,15.306,9300.0
2008-05-23 11:00:00,25.02,25.08,25.02,25.05,5800.0,15.2999,15.3366,15.2999,15.3182,5800.0
2008-05-23 11:10:00,25.06,25.06,25.01,25.03,4000.0,15.3243,15.3243,15.2938,15.306,4000.0
2008-05-23 11:20:00,25.03,25.03,24.98,25.0,5900.0,15.306,15.306,15.2754,15.2876,5900.0
2008-05-23 11:30:00,24.98,25.03,24.97,25.03,7400.0,15.2754,15.306,15.2693,15.306,7400.0
2008-05-23 11:40:00,25.03,25.07,24.98,25.06,38700.0,15.306,15.3304,15.2754,15.3243,38700.0
2008-05-23 11:50:00,25.04,25.07,25.03,25.04,3400.0,15.3121,15.3304,15.306,15.3121,3400.0
2008-05-23 12:00:00,25.06,25.08,25.0,25.02,11500.0,15.3243,15.3366,15.2876,15.2999,11500.0
2008-05-23 12:10:00,25.02,25.05,25.02,25.04,2100.0,15.2999,15.3182,15.2999,15.3121,2100.0
2008-05-23 12:20:00,25.04,25.07,25.0,25.0,5700.0,15.3121,15.3304,15.2876,15.2876,5700.0
2008-05-23 12:30:00,25.01,25.03,24.98,25.01,7600.0,15.2938,15.306,15.2754,15.2938,7600.0
2008-05-23 12:40:00,24.99,25.02,24.98,25.0,6600.0,15.2815,15.2999,15.2754,15.2876,6600.0
2008-05-23 12:50:00,25.01,25.02,25.0,25.0,7700.0,15.2938,15.2999,15.2876,15.2876,7700.0
2008-05-23 13:00:00,25.01,25.02,24.97,25.02,11600.0,15.2938,15.2999,15.2693,15.2999,11600.0
2008-05-23 13:10:00,25.01,25.02,24.98,24.99,10300.0,15.2938,15.2999,15.2754,15.2815,10300.0
2008-05-23 13:20:00,24.99,25.01,24.99,25.01,8900.0,15.2815,15.2938,15.2815,15.2938,8900.0
2008-05-23 13:30:00,25.0,25.03,25.0,25.0,6600.0,15.2876,15.306,15.2876,15.2876,6600.0
2008-05-23 13:40:00,25.01,25.02,25.0,25.01,3400.0,15.2938,15.2999,15.2876,15.2938,3400.0
2008-05-23 13:50:00,25.0,25.02,24.98,25.01,11000.0,15.2876,15.2999,15.2754,15.2938,11000.0
2008-05-23 14:00:00,25.01,25.05,24.99,25.03,8600.0,15.2938,15.3182,15.2815,15.306,8600.0
2008-05-23 14:10:00,25.04,25.06,25.01,25.01,5200.0,15.3121,15.3243,15.2938,15.2938,5200.0
2008-05-23 14:20:00,25.02,25.03,25.0,25.03,5200.0,15.2999,15.306,15.2876,15.306,5200.0
2008-05-23 14:30:00,25.03,25.04,25.0,25.0,4300.0,15.306,15.3121,15.2876,15.2876,4300.0
2008-05-23 14:40:00,24.99,25.05,24.99,25.03,5700.0,15.2815,15.3182,15.2815,15.306,5700.0
2008-05-23 14:50:00,25.05,25.05,25.01,25.01,3500.0,15.3182,15.3182,15.2938,15.2938,3500.0
2008-05-23 15:00:00,25.01,25.05,25.0,25.01,34500.0,15.2938,15.3182,15.2876,15.2938,34500.0
2008-05-23 15:10:00,25.01,25.04,24.99,25.0,9800.0,15.2938,15.3121,15.2815,15.2876,9800.0
2008-05-23 15:20:00,25.0,25.07,25.0,25.03,75700.0,15.2876,15.3304,15.2876,15.306,75700.0
2008-05-23 15:30:00,25.04,25.05,25.0,25.01,9400.0,15.3121,15.3182,15.2876,15.2938,9400.0
2008-05-23 15:40:00,25.0,25.03,24.99,25.0,12200.0,15.2876,15.306,15.2815,15.2876,12200.0
2008-05-23 15:50:00,25.0,25.03,25.0,25.0,22100.0,15.2876,15.306,15.2876,15.2876,22100.0
2008-05-27 09:30:00,25.07,25.17,25.01,25.1,14800.0,15.3304,15.3916,15.2938,15.3488,14800.0
2008-05-27 09:40:00,25.11,25.29,25.09,25.19,40600.0,15.3549,15.465,15.3427,15.4038,40600.0
2008-05-27 09:50:00,25.2,25.23,25.12,25.15,6900.0,15.4099,15.4283,15.361,15.3794,6900.0
2008-05-27 10:00:00,25.16,25.22,25.11,25.17,9000.0,15.3855,15.4222,15.3549,15.3916,9000.0
2008-05-27 10:10:00,25.15,25.24,25.12,25.19,43500.0,15.3794,15.4344,15.361,15.4038,43500.0
2008-05-27 10:20:00,25.18,25.19,25.11,25.14,10800.0,15.3977,15.4038,15.3549,15.3733,10800.0
2008-05-27 10:30:00,25.15,25.17,25.09,25.13,6500.0,15.3794,15.3916,15.3427,15.3671,6500.0
2008-05-27 10:40:00,25.11,25.17,25.08,25.17,6900.0,15.3549,15.3916,15.3366,15.3916,6900.0
2008-05-27 10:50:00,25.15,25.16,25.09,25.16,10200.0,15.3794,15.3855,15.3427,15.3855,10200.0
2008-05-27 11:00:00,25.16,25.2,25.11,25.11,11300.0,15.3855,15.4099,15.3549,15.3549,11300.0
2008-05-27 11:10:00,25.11,25.11,25.06,25.07,7900.0,15.3549,15.3549,15.3243,15.3304,7900.0
2008-05-27 11:20:00,25.08,25.1,25.05,25.1,13400.0,15.3366,15.3488,15.3182,15.3488,13400.0
2008-05-27 11:30:00,25.07,25.12,25.07,25.09,9100.0,15.3304,15.361,15.3304,15.3427,9100.0
2008-05-27 11:40:00,25.08,25.15,25.07,25.14,8500.0,15.3366,15.3794,15.3304,15.3733,8500.0
2008-05-27 11:50:00,25.14,25.15,25.11,25.11,6200.0,15.3733,15.3794,15.3549,15.3549,6200.0
2008-05-27 12:00:00,25.11,25.13,25.06,25.09,8500.0,15.3549,15.3671,15.3243,15.3427,8500.0
2008-05-27 12:10:00,25.07,25.09,25.06,25.07,4700.0,15.3304,15.3427,15.3243,15.3304,4700.0
2008-05-27 12:20:00,25.07,25.07,25.04,25.05,3400.0,15.3304,15.3304,15.3121,15.3182,3400.0
2008-05-27 12:30:00,25.06,25.08,25.05,25.06,5300.0,15.3243,15.3366,15.3182,15.3243,5300.0
2008-05-27 12:40:00,25.07,25.12,25.07,25.12,8000.0,15.3304,15.361,15.3304,15.361,8000.0
2008-05-27 12:50:00,25.12,25.12,25.08,25.11,4400.0,15.361,15.361,15.3366,15.3549,4400.0
2008-05-27 13:00:00,25.1,25.1,25.07,25.1,3300.0,15.3488,15.3488,15.3304,15.3488,3300.0
2008-05-27 13:10:00,25.1,25.14,25.05,25.13,16600.0,15.3488,15.3733,15.3182,15.3671,16600.0
2008-05-27 13:20:00,25.13,25.13,25.07,25.07,9300.0,15.3671,15.3671,15.3304,15.3304,9300.0
2008-05-27 13:30:00,25.08,25.14,25.07,25.14,15800.0,15.3366,15.3733,15.3304,15.3733,15800.0
2008-05-27 13:40:00,25.12,25.16,25.12,25.15,5000.0,15.361,15.3855,15.361,15.3794,5000.0
2008-05-27 13:50:00,25.13,25.16,25.13,25.14,5600.0,15.3671,15.3855,15.3671,15.3733,5600.0
2008-05-27 14:00:00,25.14,25.17,25.14,25.15,6500.0,15.3733,15.3916,15.3733,15.3794,6500.0
2008-05-27 14:10:00,25.15,25.17,25.13,25.13,4400.0,15.3794,15.3916,15.3671,15.3671,4400.0
2008-05-27 14:20:00,25.11,25.17,25.11,25.15,4300.0,15.3549,15.3916,15.3549,15.3794,4300.0
2008-05-27 14:30:00,25.16,25.21,25.16,25.21,6500.0,15.3855,15.4161,15.3855,15.4161,6500.0
2008-05-27 14:40:00,25.21,25.25,25.2,25.23,7100.0,15.4161,15.4405,15.4099,15.4283,7100.0
2008-05-27 14:50:00,25.23,25.24,25.2,25.21,5100.0,15.4283,15.4344,15.4099,15.4161,5100.0
2008-05-27 15:00:00,25.22,25.24,25.2,25.2,10000.0,15.4222,15.4344,15.4099,15.4099,10000.0
2008-05-27 15:10:00,25.21,25.24,25.15,25.17,33600.0,15.4161,15.4344,15.3794,15.3916,33600.0
2008-05-27 15:20:00,25.17,25.2,25.17,25.2,6200.0,15.3916,15.4099,15.3916,15.4099,6200.0
2008-05-27 15:30:00,25.2,25.22,25.17,25.19,14400.0,15.4099,15.4222,15.3916,15.4038,14400.0
2008-05-27 15:40:00,25.18,25.2,25.17,25.18,14900.0,15.3977,15.4099,15.3916,15.3977,14900.0
2008-05-27 15:50:00,25.19,25.2,25.16,25.2,19900.0,15.4038,15.4099,15.3855,15.4099,19900.0
2008-05-28 09:30:00,25.22,25.39,25.18,25.29,14700.0,15.4222,15.5261,15.3977,15.465,14700.0
2008-05-28 09:40:00,25.31,25.39,25.22,25.22,9400.0,15.4772,15.5261,15.4222,15.4222,9400.0
2008-05-28 09:50:00,25.22,25.22,25.12,25.14,12000.0,15.4222,15.4222,15.361,15.3733,12000.0
2008-05-28 10:00:00,25.14,25.16,25.03,25.03,7600.0,15.3733,15.3855,15.306,15.306,7600.0
2008-05-28 10:10:00,25.03,25.12,25.01,25.05,7700.0,15.306,15.361,15.2938,15.3182,7700.0
2008-05-28 10:20:00,25.03,25.04,25.0,25.01,4700.0,15.306,15.3121,15.2876,15.2938,4700.0
2008-05-28 10:30:00,25.04,25.07,25.02,25.05,6500.0,15.3121,15.3304,15.2999,15.3182,6500.0
2008-05-28 10:40:00,25.05,25.17,25.05,25.14,11100.0,15.3182,15.3916,15.3182,15.3733,11100.0
2008-05-28 10:50:00,25.11,25.16,25.11,25.14,7500.0,15.3549,15.3855,15.3549,15.3733,7500.0
2008-05-28 11:00:00,25.13,25.16,25.07,25.1,10100.0,15.3671,15.3855,15.3304,15.3488,10100.0
2008-05-28 11:10:00,25.1,25.12,25.03,25.05,11000.0,15.3488,15.361,15.306,15.3182,11000.0
2008-05-28 11:20:00,25.05,25.07,25.01,25.02,11300.0,15.3182,15.3304,15.2938,15.2999,11300.0
2008-05-28 11:30:00,25.03,25.04,25.0,25.0,15200.0,15.306,15.3121,15.2876,15.2876,15200.0
2008-05-28 11:40:00,25.0,25.05,25.0,25.02,12600.0,15.2876,15.3182,15.2876,15.2999,12600.0
2008-05-28 11:50:00,25.02,25.02,25.0,25.0,7800.0,15.2999,15.2999,15.2876,15.2876,7800.0
2008-05-28 12:00:00,25.0,25.03,24.99,25.01,9000.0,15.2876,15.306,15.2815,15.2938,9000.0
2008-05-28 12:10:00,25.01,25.04,24.99,25.03,12200.0,15.2938,15.3121,15.2815,15.306,12200.0
2008-05-28 12:20:00,25.02,25.03,25.02,25.03,3500.0,15.2999,15.306,15.2999,15.306,3500.0
2008-05-28 12:30:00,25.03,25.04,25.02,25.04,7000.0,15.306,15.3121,15.2999,15.3121,7000.0
2008-05-28 12:40:00,25.04,25.05,25.02,25.05,5100.0,15.3121,15.3182,15.2999,15.3182,5100.0
2008-05-28 12:50:00,25.04,25.06,25.03,25.06,5600.0,15.3121,15.3243,15.306,15.3243,5600.0
2008-05-28 13:00:00,25.06,25.09,25.06,25.08,6900.0,15.3243,15.3427,15.3243,15.3366,6900.0
2008-05-28 13:10:00,25.09,25.1,25.08,25.1,4900.0,15.3427,15.3488,15.3366,15.3488,4900.0
2008-05-28 13:20:00,25.09,25.1,25.07,25.08,4200.0,15.3427,15.3488,15.3304,15.3366,4200.0
2008-05-28 13:30:00,25.1,25.1,25.03,25.03,5400.0,15.3488,15.3488,15.306,15.306,5400.0
2008-05-28 13:40:00,25.03,25.03,25.0,25.01,7700.0,15.306,15.306,15.2876,15.2938,7700.0
2008-05-28 13:50:00,25.0,25.02,24.99,25.01,7300.0,15.2876,15.2999,15.2815,15.2938,7300.0
2008-05-28 14:00:00,25.02,25.04,25.0,25.03,7200.0,15.2999,15.3121,15.2876,15.306,7200.0
2008-05-28 14:10:00,25.03,25.04,25.02,25.02,5400.0,15.306,15.3121,15.2999,15.2999,5400.0
2008-05-28 14:20:00,25.02,25.03,24.99,25.02,9000.0,15.2999,15.306,15.2815,15.2999,9000.0
2008-05-28 14:30:00,25.02,25.05,25.01,25.05,9400.0,15.2999,15.3182,15.2938,15.3182,9400.0
2008-05-28 14:40:00,25.05,25.05,25.02,25.02,4900.0,15.3182,15.3182,15.2999,15.2999,4900.0
2008-05-28 14:50:00,25.04,25.04,25.02,25.03,5400.0,15.3121,15.3121,15.2999,15.306,5400.0
2008-05-28 15:00:00,25.03,25.07,25.03,25.06,6700.0,15.306,15.3304,15.306,15.3243,6700.0
2008-05-28 15:10:00,25.05,25.06,25.01,25.05,13600.0,15.3182,15.3243,15.2938,15.3182,13600.0
2008-05-28 15:20:00,25.05,25.1,25.02,25.07,20200.0,15.3182,15.3488,15.2999,15.3304,20200.0
2008-05-28 15:30:00,25.08,25.11,25.04,25.05,18600.0,15.3366,15.3549,15.3121,15.3182,18600.0
2008-05-28 15:40:00,25.05,25.06,25.01,25.04,16000.0,15.3182,15.3243,15.2938,15.3121,16000.0
2008-05-28 15:50:00,25.04,25.06,25.01,25.05,20100.0,15.3121,15.3243,15.2938,15.3182,20100.0
2008-05-29 09:30:00,25.06,25.18,25.02,25.16,9500.0,15.3243,15.3977,15.2999,15.3855,9500.0
2008-05-29 09:40:00,25.15,25.28,25.13,25.2,9300.0,15.3794,15.4589,15.3671,15.4099,9300.0
2008-05-29 09:50:00,25.22,25.22,25.14,25.17,9100.0,15.4222,15.4222,15.3733,15.3916,9100.0
2008-05-29 10:00:00,25.19,25.2,25.11,25.15,14500.0,15.4038,15.4099,15.3549,15.3794,14500.0
2008-05-29 10:10:00,25.14,25.23,25.08,25.23,12500.0,15.3733,15.4283,15.3366,15.4283,12500.0
2008-05-29 10:20:00,25.23,25.29,25.16,25.16,10000.0,15.4283,15.465,15.3855,15.3855,10000.0
2008-05-29 10:30:00,25.15,25.17,25.02,25.17,14300.0,15.3794,15.3916,15.2999,15.3916,14300.0
2008-05-29 10:40:00,25.15,25.24,25.12,25.22,7500.0,15.3794,15.4344,15.361,15.4222,7500.0
2008-05-29 10:50:00,25.22,25.24,25.17,25.2,5800.0,15.4222,15.4344,15.3916,15.4099,5800.0
2008-05-29 11:00:00,25.22,25.22,25.12,25.12,10100.0,15.4222,15.4222,15.361,15.361,10100.0
2008-05-29 11:10:00,25.15,25.18,25.02,25.15,9100.0,15.3794,15.3977,15.2999,15.3794,9100.0
2008-05-29 11:20:00,25.14,25.19,25.11,25.15,7700.0,15.3733,15.4038,15.3549,15.3794,7700.0
2008-05-29 11:30:00,25.17,25.2,25.13,25.15,16300.0,15.3916,15.4099,15.3671,15.3794,16300.0
2008-05-29 11:40:00,25.17,25.19,25.13,25.19,4700.0,15.3916,15.4038,15.3671,15.4038,4700.0
2008-05-29 11:50:00,25.19,25.19,25.11,25.12,14000.0,15.4038,15.4038,15.3549,15.361,14000.0
2008-05-29 12:00:00,25.12,25.12,25.06,25.09,6800.0,15.361,15.361,15.3243,15.3427,6800.0
2008-05-29 12:10:00,25.08,25.1,25.08,25.1,7300.0,15.3366,15.3488,15.3366,15.3488,7300.0
2008-05-29 12:20:00,25.09,25.13,25.08,25.13,4100.0,15.3427,15.3671,15.3366,15.3671,4100.0
2008-05-29 12:30:00,25.14,25.2,25.14,25.2,4400.0,15.3733,15.4099,15.3733,15.4099,4400.0
2008-05-29 12:40:00,25.2,25.24,25.19,25.22,3600.0,15.4099,15.4344,15.4038,15.4222,3600.0
2008-05-29 12:50:00,25.22,25.23,25.19,25.22,3300.0,15.4222,15.4283,15.4038,15.4222,3300.0
2008-05-29 13:00:00,25.22,25.31,25.2,25.3,28500.0,15.4222,15.4772,15.4099,15.4711,28500.0
2008-05-29 13:10:00,25.3,25.31,25.24,25.25,13600.0,15.4711,15.4772,15.4344,15.4405,13600.0
2008-05-29 13:20:00,25.25,25.27,25.22,25.24,11100.0,15.4405,15.4527,15.4222,15.4344,11100.0
2008-05-29 13:30:00,25.25,25.31,25.25,25.3,18100.0,15.4405,15.4772,15.4405,15.4711,18100.0
2008-05-29 13:40:00,25.3,25.34,25.3,25.34,7200.0,15.4711,15.4956,15.4711,15.4956,7200.0
2008-05-29 13:50:00,25.34,25.36,25.34,25.35,3200.0,15.4956,15.5078,15.4956,15.5017,3200.0
2008-05-29 14:00:00,25.35,25.37,25.32,25.32,9300.0,15.5017,15.5139,15.4833,15.4833,9300.0
2008-05-29 14:10:00,25.32,25.39,25.3,25.39,9800.0,15.4833,15.5261,15.4711,15.5261,9800.0
2008-05-29 14:20:00,25.39,25.41,25.37,25.37,5700.0,15.5261,15.5384,15.5139,15.5139,5700.0
2008-05-29 14:30:00,25.38,25.39,25.31,25.34,7000.0,15.52,15.5261,15.4772,15.4956,7000.0
2008-05-29 14:40:00,25.34,25.36,25.31,25.33,5700.0,15.4956,15.5078,15.4772,15.4894,5700.0
2008-05-29 14:50:00,25.35,25.35,25.29,25.29,6200.0,15.5017,15.5017,15.465,15.465,6200.0
2008-05-29 15:00:00,25.29,25.32,25.28,25.31,7900.0,15.465,15.4833,15.4589,15.4772,7900.0
2008-05-29 15:10:00,25.32,25.35,25.29,25.3,8000.0,15.4833,15.5017,15.465,15.4711,8000.0
2008-05-29 15:20:00,25.32,25.34,25.27,25.28,4900.0,15.4833,15.4956,15.4527,15.4589,4900.0
2008-05-29 15:30:00,25.27,25.34,25.26,25.31,17400.0,15.4527,15.4956,15.4466,15.4772,17400.0
2008-05-29 15:40:00,25.3,25.31,25.26,25.29,8100.0,15.4711,15.4772,15.4466,15.465,8100.0
2008-05-29 15:50:00,25.3,25.35,25.29,25.31,22300.0,15.4711,15.5017,15.465,15.4772,22300.0
2008-05-30 09:30:00,25.4,25.41,25.25,25.28,13400.0,15.5322,15.5384,15.4405,15.4589,13400.0
2008-05-30 09:40:00,25.28,25.29,25.25,25.27,7700.0,15.4589,15.465,15.4405,15.4527,7700.0
2008-05-30 09:50:00,25.25,25.3,25.21,25.26,24500.0,15.4405,15.4711,15.4161,15.4466,24500.0
2008-05-30 10:00:00,25.27,25.32,25.26,25.29,5300.0,15.4527,15.4833,15.4466,15.465,5300.0
2008-05-30 10:10:00,25.29,25.33,25.29,25.29,3400.0,15.465,15.4894,15.465,15.465,3400.0
2008-05-30 10:20:00,25.3,25.38,25.3,25.38,11300.0,15.4711,15.52,15.4711,15.52,11300.0
2008-05-30 10:30:00,25.39,25.39,25.35,25.35,4700.0,15.5261,15.5261,15.5017,15.5017,4700.0
2008-05-30 10:40:00,25.37,25.4,25.35,25.37,9600.0,15.5139,15.5322,15.5017,15.5139,9600.0
2008-05-30 10:50:00,25.39,25.4,25.34,25.39,8000.0,15.5261,15.5322,15.4956,15.5261,8000.0
2008-05-30 11:00:00,25.37,25.4,25.36,25.37,3500.0,15.5139,15.5322,15.5078,15.5139,3500.0
2008-05-30 11:10:00,25.38,25.41,25.36,25.4,18600.0,15.52,15.5384,15.5078,15.5322,18600.0
2008-05-30 11:20:00,25.4,25.43,25.37,25.38,32300.0,15.5322,15.5506,15.5139,15.52,32300.0
2008-05-30 11:30:00,25.38,25.4,25.38,25.38,3400.0,15.52,15.5322,15.52,15.52,3400.0
2008-05-30 11:40:00,25.38,25.39,25.35,25.35,4000.0,15.52,15.5261,15.5017,15.5017,4000.0
2008-05-30 11:50:00,25.36,25.39,25.35,25.39,2700.0,15.5078,15.5261,15.5017,15.5261,2700.0
2008-05-30 12:00:00,25.4,25.41,25.36,25.36,4500.0,15.5322,15.5384,15.5078,15.5078,4500.0
2008-05-30 12:10:00,25.39,25.39,25.35,25.35,1800.0,15.5261,15.5261,15.5017,15.5017,1800.0
2008-05-30 12:20:00,25.36,25.36,25.34,25.36,3000.0,15.5078,15.5078,15.4956,15.5078,3000.0
2008-05-30 12:30:00,25.36,25.41,25.36,25.4,5300.0,15.5078,15.5384,15.5078,15.5322,5300.0
2008-05-30 12:40:00,25.41,25.41,25.37,25.41,4600.0,15.5384,15.5384,15.5139,15.5384,4600.0
2008-05-30 12:50:00,25.4,25.42,25.39,25.41,5800.0,15.5322,15.5445,15.5261,15.5384,5800.0
2008-05-30 13:00:00,25.4,25.41,25.38,25.4,4400.0,15.5322,15.5384,15.52,15.5322,4400.0
2008-05-30 13:10:00,25.4,25.4,25.35,25.35,3200.0,15.5322,15.5322,15.5017,15.5017,3200.0
2008-05-30 13:20:00,25.35,25.39,25.35,25.38,6100.0,15.5017,15.5261,15.5017,15.52,6100.0
2008-05-30 13:30:00,25.39,25.39,25.34,25.36,9900.0,15.5261,15.5261,15.4956,15.5078,9900.0
2008-05-30 13:40:00,25.36,25.38,25.35,25.36,3400.0,15.5078,15.52,15.5017,15.5078,3400.0
2008-05-30 13:50:00,25.37,25.39,25.35,25.37,7400.0,15.5139,15.5261,15.5017,15.5139,7400.0
2008-05-30 14:00:00,25.37,25.37,25.34,25.36,4900.0,15.5139,15.5139,15.4956,15.5078,4900.0
2008-05-30 14:10:00,25.34,25.35,25.3,25.32,12700.0,15.4956,15.5017,15.4711,15.4833,12700.0
2008-05-30 14:20:00,25.32,25.33,25.29,25.32,5100.0,15.4833,15.4894,15.465,15.4833,5100.0
2008-05-30 14:30:00,25.32,25.35,25.3,25.31,7300.0,15.4833,15.5017,15.4711,15.4772,7300.0
2008-05-30 14:40:00,25.31,25.34,25.3,25.34,4600.0,15.4772,15.4956,15.4711,15.4956,4600.0
2008-05-30 14:50:00,25.34,25.41,25.34,25.4,25300.0,15.4956,15.5384,15.4956,15.5322,25300.0
2008-05-30 15:00:00,25.38,25.4,25.34,25.36,18200.0,15.52,15.5322,15.4956,15.5078,18200.0
2008-05-30 15:10:00,25.35,25.35,25.26,25.27,11300.0,15.5017,15.5017,15.4466,15.4527,11300.0
2008-05-30 15:20:00,25.26,25.33,25.26,25.33,8600.0,15.4466,15.4894,15.4466,15.4894,8600.0
2008-05-30 15:30:00,25.32,25.37,25.32,25.37,10900.0,15.4833,15.5139,15.4833,15.5139,10900.0
2008-05-30 15:40:00,25.37,25.53,25.37,25.5,58800.0,15.5139,15.6117,15.5139,15.5934,58800.0
2008-05-30 15:50:00,25.49,25.56,25.48,25.52,87000.0,15.5873,15.6301,15.5812,15.6056,87000.0
2008-06-02 09:30:00,25.53,25.53,25.4,25.42,7600.0,15.6117,15.6117,15.5322,15.5445,7600.0
2008-06-02 09:40:00,25.43,25.43,25.26,25.4,11800.0,15.5506,15.5506,15.4466,15.5322,11800.0
2008-06-02 09:50:00,25.38,25.4,25.31,25.38,4900.0,15.52,15.5322,15.4772,15.52,4900.0
2008-06-02 10:00:00,25.4,25.43,25.29,25.29,10200.0,15.5322,15.5506,15.465,15.465,10200.0
2008-06-02 10:10:00,25.3,25.36,25.26,25.31,57500.0,15.4711,15.5078,15.4466,15.4772,57500.0
2008-06-02 10:20:00,25.31,25.38,25.3,25.36,54000.0,15.4772,15.52,15.4711,15.5078,54000.0
2008-06-02 10:30:00,25.36,25.38,25.31,25.31,7000.0,15.5078,15.52,15.4772,15.4772,7000.0
2008-06-02 10:40:00,25.32,25.4,25.32,25.38,10800.0,15.4833,15.5322,15.4833,15.52,10800.0
2008-06-02 10:50:00,25.36,25.41,25.36,25.37,7500.0,15.5078,15.5384,15.5078,15.5139,7500.0
2008-06-02 11:00:00,25.37,25.38,25.32,25.38,14900.0,15.5139,15.52,15.4833,15.52,14900.0
2008-06-02 11:10:00,25.37,25.44,25.37,25.38,15300.0,15.5139,15.5567,15.5139,15.52,15300.0
2008-06-02 11:20:00,25.4,25.4,25.31,25.32,5100.0,15.5322,15.5322,15.4772,15.4833,5100.0
2008-06-02 11:30:00,25.32,25.33,25.28,25.28,6600.0,15.4833,15.4894,15.4589,15.4589,6600.0
2008-06-02 11:40:00,25.28,25.29,25.26,25.26,12000.0,15.4589,15.465,15.4466,15.4466,12000.0
2008-06-02 11:50:00,25.26,25.33,25.24,25.32,10000.0,15.4466,15.4894,15.4344,15.4833,10000.0
2008-06-02 12:00:00,25.3,25.36,25.3,25.34,9400.0,15.4711,15.5078,15.4711,15.4956,9400.0
2008-06-02 12:10:00,25.33,25.34,25.26,25.26,7400.0,15.4894,15.4956,15.4466,15.4466,7400.0
2008-06-02 12:20:00,25.26,25.26,25.18,25.19,5800.0,15.4466,15.4466,15.3977,15.4038,5800.0
2008-06-02 12:30:00,25.18,25.19,25.06,25.08,9400.0,15.3977,15.4038,15.3243,15.3366,9400.0
2008-06-02 12:40:00,25.07,25.14,25.06,25.14,8800.0,15.3304,15.3733,15.3243,15.3733,8800.0
2008-06-02 12:50:00,25.11,25.11,25.04,25.05,5200.0,15.3549,15.3549,15.3121,15.3182,5200.0
2008-06-02 13:00:00,25.06,25.07,25.01,25.03,10100.0,15.3243,15.3304,15.2938,15.306,10100.0
2008-06-02 13:10:00,25.05,25.1,25.04,25.08,6300.0,15.3182,15.3488,15.3121,15.3366,6300.0
2008-06-02 13:20:00,25.07,25.12,25.04,25.08,5300.0,15.3304,15.361,15.3121,15.3366,5300.0
2008-06-02 13:30:00,25.07,25.09,25.04,25.08,5600.0,15.3304,15.3427,15.3121,15.3366,5600.0
2008-06-02 13:40:00,25.09,25.12,25.07,25.09,10300.0,15.3427,15.361,15.3304,15.3427,10300.0
2008-06-02 13:50:00,25.09,25.09,25.07,25.07,3400.0,15.3427,15.3427,15.3304,15.3304,3400.0
2008-06-02 14:00:00,25.09,25.2,25.08,25.19,11100.0,15.3427,15.4099,15.3366,15.4038,11100.0
2008-06-02 14:10:00,25.18,25.23,25.16,25.19,10200.0,15.3977,15.4283,15.3855,15.4038,10200.0
2008-06-02 14:20:00,25.2,25.21,25.17,25.19,7900.0,15.4099,15.4161,15.3916,15.4038,7900.0
2008-06-02 14:30:00,25.2,25.21,25.18,25.18,7000.0,15.4099,15.4161,15.3977,15.3977,7000.0
2008-06-02 14:40:00,25.17,25.17,25.14,25.14,8100.0,15.3916,15.3916,15.3733,15.3733,8100.0
2008-06-02 14:50:00,25.15,25.18,25.14,25.16,15100.0,15.3794,15.3977,15.3733,15.3855,15100.0
2008-06-02 15:00:00,25.16,25.17,25.15,25.15,5800.0,15.3855,15.3916,15.3794,15.3794,5800.0
2008-06-02 15:10:00,25.16,25.16,25.11,25.12,10600.0,15.3855,15.3855,15.3549,15.361,10600.0
2008-06-02 15:20:00,25.13,25.23,25.12,25.22,9800.0,15.3671,15.4283,15.361,15.4222,9800.0
2008-06-02 15:30:00,25.23,25.24,25.21,25.22,4600.0,15.4283,15.4344,15.4161,15.4222,4600.0
2008-06-02 15:40:00,25.21,25.27,25.2,25.26,9800.0,15.4161,15.4527,15.4099,15.4466,9800.0
2008-06-02 15:50:00,25.26,25.32,25.25,25.26,20600.0,15.4466,15.4833,15.4405,15.4466,20600.0
2008-06-03 09:30:00,25.3,25.42,25.3,25.38,5700.0,15.4711,15.5445,15.4711,15.52,5700.0
2008-06-03 09:40:00,25.41,25.41,25.25,25.32,75500.0,15.5384,15.5384,15.4405,15.4833,75500.0
2008-06-03 09:50:00,25.3,25.3,25.18,25.21,6300.0,15.4711,15.4711,15.3977,15.4161,6300.0
2008-06-03 10:00:00,25.22,25.37,25.22,25.33,6000.0,15.4222,15.5139,15.4222,15.4894,6000.0
2008-06-03 10:10:00,25.31,25.35,25.2,25.27,17200.0,15.4772,15.5017,15.4099,15.4527,17200.0
2008-06-03 10:20:00,25.29,25.3,25.18,25.18,6000.0,15.465,15.4711,15.3977,15.3977,6000.0
2008-06-03 10:30:00,25.19,25.24,25.16,25.2,2900.0,15.4038,15.4344,15.3855,15.4099,2900.0
2008-06-03 10:40:00,25.18,25.2,25.14,25.16,2500.0,15.3977,15.4099,15.3733,15.3855,2500.0
2008-06-03 10:50:00,25.19,25.24,25.18,25.24,4000.0,15.4038,15.4344,15.3977,15.4344,4000.0
2008-06-03 11:00:00,25.24,25.3,25.24,25.27,2900.0,15.4344,15.4711,15.4344,15.4527,2900.0
2008-06-03 11:10:00,25.28,25.35,25.27,25.35,4300.0,15.4589,15.5017,15.4527,15.5017,4300.0
2008-06-03 11:20:00,25.34,25.35,25.31,25.31,5800.0,15.4956,15.5017,15.4772,15.4772,5800.0
2008-06-03 11:30:00,25.34,25.34,25.3,25.31,2000.0,15.4956,15.4956,15.4711,15.4772,2000.0
2008-06-03 11:40:00,25.32,25.38,25.3,25.35,8500.0,15.4833,15.52,15.4711,15.5017,8500.0
2008-06-03 11:50:00,25.34,25.36,25.31,25.36,5300.0,15.4956,15.5078,15.4772,15.5078,5300.0
2008-06-03 12:00:00,25.36,25.4,25.36,25.37,8800.0,15.5078,15.5322,15.5078,15.5139,8800.0
2008-06-03 12:10:00,25.37,25.37,25.31,25.33,4800.0,15.5139,15.5139,15.4772,15.4894,4800.0
2008-06-03 12:20:00,25.31,25.32,25.24,25.27,8800.0,15.4772,15.4833,15.4344,15.4527,8800.0
2008-06-03 12:30:00,25.26,25.27,25.22,25.24,6500.0,15.4466,15.4527,15.4222,15.4344,6500.0
2008-06-03 12:40:00,25.24,25.24,25.2,25.21,4400.0,15.4344,15.4344,15.4099,15.4161,4400.0
2008-06-03 12:50:00,25.21,25.23,25.17,25.21,11200.0,15.4161,15.4283,15.3916,15.4161,11200.0
2008-06-03 13:00:00,25.2,25.24,25.19,25.24,4200.0,15.4099,15.4344,15.4038,15.4344,4200.0
2008-06-03 13:10:00,25.24,25.24,25.23,25.24,4000.0,15.4344,15.4344,15.4283,15.4344,4000.0
2008-06-03 13:20:00,25.24,25.24,25.16,25.16,6900.0,15.4344,15.4344,15.3855,15.3855,6900.0
2008-06-03 13:30:00,25.16,25.18,25.13,25.13,11000.0,15.3855,15.3977,15.3671,15.3671,11000.0
2008-06-03 13:40:00,25.14,25.17,25.11,25.12,5400.0,15.3733,15.3916,15.3549,15.361,5400.0
2008-06-03 13:50:00,25.11,25.12,25.04,25.09,10600.0,15.3549,15.361,15.3121,15.3427,10600.0
2008-06-03 14:00:00,25.11,25.11,25.05,25.08,8100.0,15.3549,15.3549,15.3182,15.3366,8100.0
2008-06-03 14:10:00,25.11,25.12,25.06,25.07,5400.0,15.3549,15.361,15.3243,15.3304,5400.0
2008-06-03 14:20:00,25.06,25.06,25.0,25.04,17500.0,15.3243,15.3243,15.2876,15.3121,17500.0
2008-06-03 14:30:00,25.06,25.13,25.06,25.12,7100.0,15.3243,15.3671,15.3243,15.361,7100.0
2008-06-03 14:40:00,25.1,25.14,25.09,25.13,11700.0,15.3488,15.3733,15.3427,15.3671,11700.0
2008-06-03 14:50:00,25.13,25.15,25.11,25.13,7500.0,15.3671,15.3794,15.3549,15.3671,7500.0
2008-06-03 15:00:00,25.14,25.25,25.1,25.25,27300.0,15.3733,15.4405,15.3488,15.4405,27300.0
2008-06-03 15:10:00,25.24,25.26,25.18,25.19,16700.0,15.4344,15.4466,15.3977,15.4038,16700.0
2008-06-03 15:20:00,25.17,25.24,25.14,25.24,22400.0,15.3916,15.4344,15.3733,15.4344,22400.0
2008-06-03 15:30:00,25.23,25.28,25.19,25.25,11100.0,15.4283,15.4589,15.4038,15.4405,11100.0
2008-06-03 15:40:00,25.23,25.26,25.19,25.26,7100.0,15.4283,15.4466,15.4038,15.4466,7100.0
2008-06-03 15:50:00,25.26,25.27,25.18,25.18,30300.0,15.4466,15.4527,15.3977,15.3977,30300.0
2008-06-04 09:30:00,25.08,25.08,24.91,25.05,10200.0,15.3366,15.3366,15.2326,15.3182,10200.0
2008-06-04 09:40:00,25.03,25.17,25.03,25.16,13900.0,15.306,15.3916,15.306,15.3855,13900.0
2008-06-04 09:50:00,25.13,25.21,25.08,25.1,7000.0,15.3671,15.4161,15.3366,15.3488,7000.0
2008-06-04 10:00:00,25.12,25.14,25.05,25.12,9200.0,15.361,15.3733,15.3182,15.361,9200.0
2008-06-04 10:10:00,25.09,25.15,24.98,24.99,69900.0,15.3427,15.3794,15.2754,15.2815,69900.0
2008-06-04 10:20:00,25.0,25.06,24.96,25.04,18400.0,15.2876,15.3243,15.2632,15.3121,18400.0
2008-06-04 10:30:00,25.04,25.09,24.98,25.05,17200.0,15.3121,15.3427,15.2754,15.3182,17200.0
2008-06-04 10:40:00,25.03,25.1,25.03,25.06,9400.0,15.306,15.3488,15.306,15.3243,9400.0
2008-06-04 10:50:00,25.06,25.19,25.06,25.16,7000.0,15.3243,15.4038,15.3243,15.3855,7000.0
2008-06-04 11:00:00,25.16,25.22,25.11,25.22,10000.0,15.3855,15.4222,15.3549,15.4222,10000.0
2008-06-04 11:10:00,25.21,25.23,25.16,25.22,10900.0,15.4161,15.4283,15.3855,15.4222,10900.0
2008-06-04 11:20:00,25.19,25.26,25.17,25.17,5400.0,15.4038,15.4466,15.3916,15.3916,5400.0
2008-06-04 11:30:00,25.17,25.21,25.13,25.18,8100.0,15.3916,15.4161,15.3671,15.3977,8100.0
2008-06-04 11:40:00,25.18,25.2,25.16,25.17,7600.0,15.3977,15.4099,15.3855,15.3916,7600.0
2008-06-04 11:50:00,25.15,25.16,25.11,25.13,5600.0,15.3794,15.3855,15.3549,15.3671,5600.0
2008-06-04 12:00:00,25.14,25.15,25.11,25.12,4000.0,15.3733,15.3794,15.3549,15.361,4000.0
2008-06-04 12:10:00,25.13,25.23,25.12,25.23,6300.0,15.3671,15.4283,15.361,15.4283,6300.0
2008-06-04 12:20:00,25.21,25.25,25.21,25.21,4200.0,15.4161,15.4405,15.4161,15.4161,4200.0
2008-06-04 12:30:00,25.23,25.25,25.16,25.18,4600.0,15.4283,15.4405,15.3855,15.3977,4600.0
2008-06-04 12:40:00,25.19,25.21,25.15,25.15,4100.0,15.4038,15.4161,15.3794,15.3794,4100.0
2008-06-04 12:50:00,25.15,25.18,25.1,25.12,5800.0,15.3794,15.3977,15.3488,15.361,5800.0
2008-06-04 13:00:00,25.1,25.14,25.07,25.08,5200.0,15.3488,15.3733,15.3304,15.3366,5200.0
2008-06-04 13:10:00,25.1,25.15,25.08,25.14,7000.0,15.3488,15.3794,15.3366,15.3733,7000.0
2008-06-04 13:20:00,25.14,25.2,25.12,25.2,3800.0,15.3733,15.4099,15.361,15.4099,3800.0
2008-06-04 13:30:00,25.19,25.22,25.15,25.15,14900.0,15.4038,15.4222,15.3794,15.3794,14900.0
2008-06-04 13:40:00,25.15,25.21,25.14,25.17,2900.0,15.3794,15.4161,15.3733,15.3916,2900.0
2008-06-04 13:50:00,25.16,25.23,25.16,25.22,4200.0,15.3855,15.4283,15.3855,15.4222,4200.0
2008-06-04 14:00:00,25.22,25.24,25.2,25.21,5500.0,15.4222,15.4344,15.4099,15.4161,5500.0
2008-06-04 14:10:00,25.19,25.22,25.1,25.1,9800.0,15.4038,15.4222,15.3488,15.3488,9800.0
2008-06-04 14:20:00,25.11,25.14,25.08,25.14,6200.0,15.3549,15.3733,15.3366,15.3733,6200.0
2008-06-04 14:30:00,25.1,25.2,25.07,25.2,4900.0,15.3488,15.4099,15.3304,15.4099,4900.0
2008-06-04 14:40:00,25.19,25.2,25.07,25.11,7900.0,15.4038,15.4099,15.3304,15.3549,7900.0
2008-06-04 14:50:00,25.12,25.14,25.06,25.08,5700.0,15.361,15.3733,15.3243,15.3366,5700.0
2008-06-04 15:00:00,25.07,25.12,25.07,25.07,3300.0,15.3304,15.361,15.3304,15.3304,3300.0
2008-06-04 15:10:00,25.09,25.18,25.06,25.17,8700.0,15.3427,15.3977,15.3243,15.3916,8700.0
2008-06-04 15:20:00,25.15,25.17,25.1,25.11,4100.0,15.3794,15.3916,15.3488,15.3549,4100.0
2008-06-04 15:30:00,25.1,25.15,25.06,25.1,8600.0,15.3488,15.3794,15.3243,15.3488,8600.0
2008-06-04 15:40:00,25.11,25.19,25.1,25.16,10200.0,15.3549,15.4038,15.3488,15.3855,10200.0
2008-06-04 15:50:00,25.16,25.18,25.13,25.15,13500.0,15.3855,15.3977,15.3671,15.3794,13500.0
2008-06-05 09:30:00,25.2,25.41,25.2,25.35,4300.0,15.4099,15.5384,15.4099,15.5017,4300.0
2008-06-05 09:40:00,25.37,25.44,25.31,25.31,5700.0,15.5139,15.5567,15.4772,15.4772,5700.0
2008-06-05 09:50:00,25.33,25.39,25.32,25.34,4600.0,15.4894,15.5261,15.4833,15.4956,4600.0
2008-06-05 10:00:00,25.35,25.4,25.28,25.39,6600.0,15.5017,15.5322,15.4589,15.5261,6600.0
2008-06-05 10:10:00,25.39,25.47,25.38,25.45,11600.0,15.5261,15.575,15.52,15.5628,11600.0
2008-06-05 10:20:00,25.45,25.47,25.41,25.43,7500.0,15.5628,15.575,15.5384,15.5506,7500.0
2008-06-05 10:30:00,25.43,25.47,25.43,25.46,5500.0,15.5506,15.575,15.5506,15.5689,5500.0
2008-06-05 10:40:00,25.47,25.49,25.44,25.46,4600.0,15.575,15.5873,15.5567,15.5689,4600.0
2008-06-05 10:50:00,25.48,25.49,25.4,25.43,4500.0,15.5812,15.5873,15.5322,15.5506,4500.0
2008-06-05 11:00:00,25.42,25.45,25.41,25.42,7700.0,15.5445,15.5628,15.5384,15.5445,7700.0
2008-06-05 11:10:00,25.42,25.47,25.4,25.45,5400.0,15.5445,15.575,15.5322,15.5628,5400.0
2008-06-05 11:20:00,25.44,25.48,25.43,25.48,2700.0,15.5567,15.5812,15.5506,15.5812,2700.0
2008-06-05 11:30:00,25.48,25.49,25.43,25.43,6200.0,15.5812,15.5873,15.5506,15.5506,6200.0
2008-06-05 11:40:00,25.42,25.45,25.39,25.44,11800.0,15.5445,15.5628,15.5261,15.5567,11800.0
2008-06-05 11:50:00,25.41,25.41,25.36,25.39,4900.0,15.5384,15.5384,15.5078,15.5261,4900.0
2008-06-05 12:00:00,25.38,25.4,25.37,25.37,8300.0,15.52,15.5322,15.5139,15.5139,8300.0
2008-06-05 12:10:00,25.39,25.4,25.38,25.4,3700.0,15.5261,15.5322,15.52,15.5322,3700.0
2008-06-05 12:20:00,25.41,25.46,25.41,25.44,3000.0,15.5384,15.5689,15.5384,15.5567,3000.0
2008-06-05 12:30:00,25.46,25.48,25.45,25.46,2200.0,15.5689,15.5812,15.5628,15.5689,2200.0
2008-06-05 12:40:00,25.46,25.5,25.43,25.43,2000.0,15.5689,15.5934,15.5506,15.5506,2000.0
2008-06-05 12:50:00,25.45,25.48,25.42,25.47,4800.0,15.5628,15.5812,15.5445,15.575,4800.0
2008-06-05 13:00:00,25.46,25.47,25.44,25.47,1800.0,15.5689,15.575,15.5567,15.575,1800.0
2008-06-05 13:10:00,25.45,25.48,25.43,25.47,3000.0,15.5628,15.5812,15.5506,15.575,3000.0
2008-06-05 13:20:00,25.48,25.48,25.43,25.47,2600.0,15.5812,15.5812,15.5506,15.575,2600.0
2008-06-05 13:30:00,25.47,25.49,25.46,25.49,3600.0,15.575,15.5873,15.5689,15.5873,3600.0
2008-06-05 13:40:00,25.49,25.54,25.48,25.48,4000.0,15.5873,15.6179,15.5812,15.5812,4000.0
2008-06-05 13:50:00,25.48,25.48,25.44,25.46,6400.0,15.5812,15.5812,15.5567,15.5689,6400.0
2008-06-05 14:00:00,25.45,25.48,25.41,25.42,5200.0,15.5628,15.5812,15.5384,15.5445,5200.0
2008-06-05 14:10:00,25.43,25.46,25.42,25.46,6100.0,15.5506,15.5689,15.5445,15.5689,6100.0
2008-06-05 14:20:00,25.44,25.46,25.32,25.34,15800.0,15.5567,15.5689,15.4833,15.4956,15800.0
2008-06-05 14:30:00,25.37,25.4,25.35,25.38,14900.0,15.5139,15.5322,15.5017,15.52,14900.0
2008-06-05 14:40:00,25.4,25.41,25.35,25.39,2600.0,15.5322,15.5384,15.5017,15.5261,2600.0
2008-06-05 14:50:00,25.4,25.49,25.39,25.48,7300.0,15.5322,15.5873,15.5261,15.5812,7300.0
2008-06-05 15:00:00,25.49,25.52,25.44,25.52,5100.0,15.5873,15.6056,15.5567,15.6056,5100.0
2008-06-05 15:10:00,25.51,25.51,25.46,25.47,6000.0,15.5995,15.5995,15.5689,15.575,6000.0
2008-06-05 15:20:00,25.48,25.48,25.45,25.47,6900.0,15.5812,15.5812,15.5628,15.575,6900.0
2008-06-05 15:30:00,25.47,25.52,25.46,25.51,8700.0,15.575,15.6056,15.5689,15.5995,8700.0
2008-06-05 15:40:00,25.5,25.52,25.49,25.52,7400.0,15.5934,15.6056,15.5873,15.6056,7400.0
2008-06-05 15:50:00,25.52,25.58,25.49,25.58,20100.0,15.6056,15.6423,15.5873,15.6423,20100.0
2008-06-06 09:30:00,25.46,25.46,25.21,25.23,13500.0,15.5689,15.5689,15.4161,15.4283,13500.0
2008-06-06 09:40:00,25.23,25.38,25.19,25.32,14300.0,15.4283,15.52,15.4038,15.4833,14300.0
2008-06-06 09:50:00,25.3,25.32,25.21,25.29,5300.0,15.4711,15.4833,15.4161,15.465,5300.0
2008-06-06 10:00:00,25.25,25.25,25.13,25.17,11300.0,15.4405,15.4405,15.3671,15.3916,11300.0
2008-06-06 10:10:00,25.17,25.22,25.14,25.22,6000.0,15.3916,15.4222,15.3733,15.4222,6000.0
2008-06-06 10:20:00,25.19,25.25,25.16,25.23,24500.0,15.4038,15.4405,15.3855,15.4283,24500.0
2008-06-06 10:30:00,25.22,25.27,25.2,25.24,9100.0,15.4222,15.4527,15.4099,15.4344,9100.0
2008-06-06 10:40:00,25.25,25.25,25.18,25.23,6200.0,15.4405,15.4405,15.3977,15.4283,6200.0
2008-06-06 10:50:00,25.25,25.28,25.25,25.26,4600.0,15.4405,15.4589,15.4405,15.4466,4600.0
2008-06-06 11:00:00,25.25,25.25,25.13,25.14,6000.0,15.4405,15.4405,15.3671,15.3733,6000.0
2008-06-06 11:10:00,25.14,25.14,25.1,25.14,6900.0,15.3733,15.3733,15.3488,15.3733,6900.0
2008-06-06 11:20:00,25.15,25.18,25.13,25.15,5800.0,15.3794,15.3977,15.3671,15.3794,5800.0
2008-06-06 11:30:00,25.15,25.16,25.12,25.15,6900.0,15.3794,15.3855,15.361,15.3794,6900.0
2008-06-06 11:40:00,25.14,25.19,25.13,25.19,7800.0,15.3733,15.4038,15.3671,15.4038,7800.0
2008-06-06 11:50:00,25.19,25.21,25.17,25.19,3100.0,15.4038,15.4161,15.3916,15.4038,3100.0
2008-06-06 12:00:00,25.21,25.21,25.18,25.18,13100.0,15.4161,15.4161,15.3977,15.3977,13100.0
2008-06-06 12:10:00,25.18,25.22,25.18,25.21,12900.0,15.3977,15.4222,15.3977,15.4161,12900.0
2008-06-06 12:20:00,25.21,25.3,25.2,25.3,29300.0,15.4161,15.4711,15.4099,15.4711,29300.0
2008-06-06 12:30:00,25.29,25.3,25.25,25.27,10500.0,15.465,15.4711,15.4405,15.4527,10500.0
2008-06-06 12:40:00,25.27,25.29,25.24,25.29,6000.0,15.4527,15.465,15.4344,15.465,6000.0
2008-06-06 12:50:00,25.26,25.27,25.21,25.23,6200.0,15.4466,15.4527,15.4161,15.4283,6200.0
2008-06-06 13:00:00,25.24,25.25,25.19,25.2,5100.0,15.4344,15.4405,15.4038,15.4099,5100.0
2008-06-06 13:10:00,25.19,25.25,25.19,25.22,8400.0,15.4038,15.4405,15.4038,15.4222,8400.0
2008-06-06 13:20:00,25.23,25.29,25.23,25.25,9700.0,15.4283,15.465,15.4283,15.4405,9700.0
2008-06-06 13:30:00,25.25,25.3,25.24,25.27,8900.0,15.4405,15.4711,15.4344,15.4527,8900.0
2008-06-06 13:40:00,25.29,25.29,25.24,25.27,4400.0,15.465,15.465,15.4344,15.4527,4400.0
2008-06-06 13:50:00,25.25,25.25,25.18,25.21,5300.0,15.4405,15.4405,15.3977,15.4161,5300.0
2008-06-06 14:00:00,25.23,25.23,25.19,25.22,8600.0,15.4283,15.4283,15.4038,15.4222,8600.0
2008-06-06 14:10:00,25.22,25.22,25.18,25.2,8900.0,15.4222,15.4222,15.3977,15.4099,8900.0
2008-06-06 14:20:00,25.2,25.21,25.18,25.21,9000.0,15.4099,15.4161,15.3977,15.4161,9000.0
2008-06-06 14:30:00,25.22,25.24,25.19,25.19,4900.0,15.4222,15.4344,15.4038,15.4038,4900.0
2008-06-06 14:40:00,25.18,25.22,25.18,25.2,4200.0,15.3977,15.4222,15.3977,15.4099,4200.0
2008-06-06 14:50:00,25.2,25.2,25.17,25.17,5600.0,15.4099,15.4099,15.3916,15.3916,5600.0
2008-06-06 15:00:00,25.19,25.29,25.19,25.29,15100.0,15.4038,15.465,15.4038,15.465,15100.0
2008-06-06 15:10:00,25.3,25.32,25.27,25.27,8900.0,15.4711,15.4833,15.4527,15.4527,8900.0
2008-06-06 15:20:00,25.28,25.28,25.21,25.22,11200.0,15.4589,15.4589,15.4161,15.4222,11200.0
2008-06-06 15:30:00,25.23,25.24,25.2,25.22,17700.0,15.4283,15.4344,15.4099,15.4222,17700.0
2008-06-06 15:40:00,25.21,25.22,25.1,25.1,14500.0,15.4161,15.4222,15.3488,15.3488,14500.0
2008-06-06 15:50:00,25.1,25.11,24.99,25.05,30400.0,15.3488,15.3549,15.2815,15.3182,30400.0
2008-06-09 09:30:00,25.24,25.76,25.21,25.73,26600.0,15.4344,15.7524,15.4161,15.734,26600.0
2008-06-09 09:40:00,25.75,25.83,25.73,25.8,29400.0,15.7463,15.7952,15.734,15.7768,29400.0
2008-06-09 09:50:00,25.8,25.91,25.72,25.75,32200.0,15.7768,15.8441,15.7279,15.7463,32200.0
2008-06-09 10:00:00,25.76,25.8,25.68,25.7,45500.0,15.7524,15.7768,15.7035,15.7157,45500.0
2008-06-09 10:10:00,25.69,25.75,25.64,25.64,27800.0,15.7096,15.7463,15.679,15.679,27800.0
2008-06-09 10:20:00,25.66,25.68,25.58,25.62,22600.0,15.6912,15.7035,15.6423,15.6668,22600.0
2008-06-09 10:30:00,25.61,25.64,25.55,25.59,19500.0,15.6607,15.679,15.624,15.6484,19500.0
2008-06-09 10:40:00,25.59,25.59,25.5,25.55,11300.0,15.6484,15.6484,15.5934,15.624,11300.0
2008-06-09 10:50:00,25.55,25.57,25.54,25.56,4400.0,15.624,15.6362,15.6179,15.6301,4400.0
2008-06-09 11:00:00,25.56,25.61,25.54,25.55,11500.0,15.6301,15.6607,15.6179,15.624,11500.0
2008-06-09 11:10:00,25.54,25.61,25.54,25.58,16600.0,15.6179,15.6607,15.6179,15.6423,16600.0
2008-06-09 11:20:00,25.59,25.63,25.58,25.59,10100.0,15.6484,15.6729,15.6423,15.6484,10100.0
2008-06-09 11:30:00,25.58,25.59,25.55,25.56,13200.0,15.6423,15.6484,15.624,15.6301,13200.0
2008-06-09 11:40:00,25.56,25.57,25.54,25.56,2900.0,15.6301,15.6362,15.6179,15.6301,2900.0
2008-06-09 11:50:00,25.55,25.55,25.52,25.52,4100.0,15.624,15.624,15.6056,15.6056,4100.0
2008-06-09 12:00:00,25.53,25.53,25.49,25.5,6300.0,15.6117,15.6117,15.5873,15.5934,6300.0
2008-06-09 12:10:00,25.5,25.52,25.5,25.51,4200.0,15.5934,15.6056,15.5934,15.5995,4200.0
2008-06-09 12:20:00,25.52,25.55,25.52,25.54,3400.0,15.6056,15.624,15.6056,15.6179,3400.0
2008-06-09 12:30:00,25.53,25.55,25.52,25.54,5100.0,15.6117,15.624,15.6056,15.6179,5100.0
2008-06-09 12:40:00,25.54,25.55,25.53,25.54,6800.0,15.6179,15.624,15.6117,15.6179,6800.0
2008-06-09 12:50:00,25.55,25.56,25.53,25.53,5300.0,15.624,15.6301,15.6117,15.6117,5300.0
2008-06-09 13:00:00,25.53,25.53,25.43,25.44,11900.0,15.6117,15.6117,15.5506,15.5567,11900.0
2008-06-09 13:10:00,25.44,25.45,25.36,25.36,6000.0,15.5567,15.5628,15.5078,15.5078,6000.0
2008-06-09 13:20:00,25.36,25.44,25.35,25.44,7900.0,15.5078,15.5567,15.5017,15.5567,7900.0
2008-06-09 13:30:00,25.44,25.44,25.41,25.43,5400.0,15.5567,15.5567,15.5384,15.5506,5400.0
2008-06-09 13:40:00,25.43,25.44,25.37,25.41,15000.0,15.5506,15.5567,15.5139,15.5384,15000.0
2008-06-09 13:50:00,25.41,25.44,25.37,25.42,16100.0,15.5384,15.5567,15.5139,15.5445,16100.0
2008-06-09 14:00:00,25.41,25.47,25.38,25.44,27000.0,15.5384,15.575,15.52,15.5567,27000.0
2008-06-09 14:10:00,25.43,25.45,25.34,25.37,38700.0,15.5506,15.5628,15.4956,15.5139,38700.0
2008-06-09 14:20:00,25.34,25.44,25.33,25.44,11400.0,15.4956,15.5567,15.4894,15.5567,11400.0
2008-06-09 14:30:00,25.43,25.48,25.41,25.42,30800.0,15.5506,15.5812,15.5384,15.5445,30800.0
2008-06-09 14:40:00,25.44,25.45,25.42,25.44,10900.0,15.5567,15.5628,15.5445,15.5567,10900.0
2008-06-09 14:50:00,25.44,25.46,25.38,25.38,12900.0,15.5567,15.5689,15.52,15.52,12900.0
2008-06-09 15:00:00,25.39,25.4,25.36,25.36,14800.0,15.5261,15.5322,15.5078,15.5078,14800.0
2008-06-09 15:10:00,25.36,25.38,25.35,25.38,13300.0,15.5078,15.52,15.5017,15.52,13300.0
2008-06-09 15:20:00,25.38,25.39,25.32,25.37,12500.0,15.52,15.5261,15.4833,15.5139,12500.0
2008-06-09 15:30:00,25.37,25.43,25.37,25.43,16500.0,15.5139,15.5506,15.5139,15.5506,16500.0
2008-06-09 15:40:00,25.42,25.48,25.42,25.47,23400.0,15.5445,15.5812,15.5445,15.575,23400.0
2008-06-09 15:50:00,25.47,25.51,25.45,25.48,22500.0,15.575,15.5995,15.5628,15.5812,22500.0
2008-06-10 09:30:00,25.23,25.53,25.17,25.5,9800.0,15.4283,15.6117,15.3916,15.5934,9800.0
2008-06-10 09:40:00,25.5,25.63,25.48,25.61,18200.0,15.5934,15.6729,15.5812,15.6607,18200.0
2008-06-10 09:50:00,25.63,25.68,25.49,25.55,12900.0,15.6729,15.7035,15.5873,15.624,12900.0
2008-06-10 10:00:00,25.55,25.59,25.54,25.55,4700.0,15.624,15.6484,15.6179,15.624,4700.0
2008-06-10 10:10:00,25.58,25.68,25.57,25.68,17000.0,15.6423,15.7035,15.6362,15.7035,17000.0
2008-06-10 10:20:00,25.66,25.68,25.58,25.58,12300.0,15.6912,15.7035,15.6423,15.6423,12300.0
2008-06-10 10:30:00,25.57,25.59,25.53,25.57,12200.0,15.6362,15.6484,15.6117,15.6362,12200.0
2008-06-10 10:40:00,25.56,25.61,25.54,25.56,15500.0,15.6301,15.6607,15.6179,15.6301,15500.0
2008-06-10 10:50:00,25.56,25.56,25.5,25.52,15200.0,15.6301,15.6301,15.5934,15.6056,15200.0
2008-06-10 11:00:00,25.52,25.57,25.5,25.55,9200.0,15.6056,15.6362,15.5934,15.624,9200.0
2008-06-10 11:10:00,25.55,25.62,25.53,25.59,6200.0,15.624,15.6668,15.6117,15.6484,6200.0
2008-06-10 11:20:00,25.6,25.65,25.58,25.6,6800.0,15.6545,15.6851,15.6423,15.6545,6800.0
2008-06-10 11:30:00,25.61,25.64,25.58,25.63,7400.0,15.6607,15.679,15.6423,15.6729,7400.0
2008-06-10 11:40:00,25.62,25.75,25.62,25.73,8300.0,15.6668,15.7463,15.6668,15.734,8300.0
2008-06-10 11:50:00,25.72,25.72,25.67,25.7,11400.0,15.7279,15.7279,15.6973,15.7157,11400.0
2008-06-10 12:00:00,25.69,25.72,25.66,25.69,12500.0,15.7096,15.7279,15.6912,15.7096,12500.0
2008-06-10 12:10:00,25.72,25.81,25.69,25.81,12600.0,15.7279,15.783,15.7096,15.783,12600.0
2008-06-10 12:20:00,25.81,25.88,25.79,25.83,10800.0,15.783,15.8258,15.7707,15.7952,10800.0
2008-06-10 12:30:00,25.83,25.88,25.82,25.85,4100.0,15.7952,15.8258,15.7891,15.8074,4100.0
2008-06-10 12:40:00,25.85,25.86,25.79,25.8,6900.0,15.8074,15.8135,15.7707,15.7768,6900.0
2008-06-10 12:50:00,25.81,25.83,25.8,25.81,5600.0,15.783,15.7952,15.7768,15.783,5600.0
2008-06-10 13:00:00,25.8,25.82,25.78,25.8,5400.0,15.7768,15.7891,15.7646,15.7768,5400.0
2008-06-10 13:10:00,25.8,25.87,25.79,25.83,12300.0,15.7768,15.8196,15.7707,15.7952,12300.0
2008-06-10 13:20:00,25.84,25.89,25.8,25.88,12900.0,15.8013,15.8319,15.7768,15.8258,12900.0
2008-06-10 13:30:00,25.88,25.9,25.81,25.85,7800.0,15.8258,15.838,15.783,15.8074,7800.0
2008-06-10 13:40:00,25.84,25.89,25.83,25.89,7700.0,15.8013,15.8319,15.7952,15.8319,7700.0
2008-06-10 13:50:00,25.89,25.91,25.85,25.88,10000.0,15.8319,15.8441,15.8074,15.8258,10000.0
2008-06-10 14:00:00,25.87,25.88,25.75,25.79,14500.0,15.8196,15.8258,15.7463,15.7707,14500.0
2008-06-10 14:10:00,25.79,25.82,25.7,25.7,18900.0,15.7707,15.7891,15.7157,15.7157,18900.0
2008-06-10 14:20:00,25.71,25.81,25.7,25.8,8400.0,15.7218,15.783,15.7157,15.7768,8400.0
2008-06-10 14:30:00,25.8,25.81,25.78,25.78,8200.0,15.7768,15.783,15.7646,15.7646,8200.0
2008-06-10 14:40:00,25.78,25.82,25.76,25.78,13400.0,15.7646,15.7891,15.7524,15.7646,13400.0
2008-06-10 14:50:00,25.78,25.78,25.71,25.74,19200.0,15.7646,15.7646,15.7218,15.7402,19200.0
2008-06-10 15:00:00,25.75,25.81,25.75,25.77,17300.0,15.7463,15.783,15.7463,15.7585,17300.0
2008-06-10 15:10:00,25.78,25.79,25.75,25.75,13500.0,15.7646,15.7707,15.7463,15.7463,13500.0
2008-06-10 15:20:00,25.76,25.78,25.72,25.77,18100.0,15.7524,15.7646,15.7279,15.7585,18100.0
2008-06-10 15:30:00,25.78,25.79,25.71,25.75,41300.0,15.7646,15.7707,15.7218,15.7463,41300.0
2008-06-10 15:40:00,25.76,25.85,25.74,25.76,28700.0,15.7524,15.8074,15.7402,15.7524,28700.0
2008-06-10 15:50:00,25.76,25.79,25.7,25.75,36600.0,15.7524,15.7707,15.7157,15.7463,36600.0
2008-06-11 09:30:00,25.7,25.8,25.61,25.8,13100.0,15.7157,15.7768,15.6607,15.7768,13100.0
2008-06-11 09:40:00,25.82,25.83,25.71,25.82,16700.0,15.7891,15.7952,15.7218,15.7891,16700.0
2008-06-11 09:50:00,25.81,26.04,25.78,25.96,43800.0,15.783,15.9236,15.7646,15.8747,43800.0
2008-06-11 10:00:00,25.96,26.17,25.93,26.0,52500.0,15.8747,16.0031,15.8563,15.8991,52500.0
2008-06-11 10:10:00,26.0,26.03,25.84,26.01,17600.0,15.8991,15.9175,15.8013,15.9053,17600.0
2008-06-11 10:20:00,25.99,26.03,25.94,25.96,16100.0,15.893,15.9175,15.8625,15.8747,16100.0
2008-06-11 10:30:00,25.98,26.06,25.96,26.04,38800.0,15.8869,15.9358,15.8747,15.9236,38800.0
2008-06-11 10:40:00,26.04,26.06,25.98,26.03,27300.0,15.9236,15.9358,15.8869,15.9175,27300.0
2008-06-11 10:50:00,26.03,26.05,25.98,26.05,35000.0,15.9175,15.9297,15.8869,15.9297,35000.0
2008-06-11 11:00:00,26.05,26.05,25.95,25.95,22700.0,15.9297,15.9297,15.8686,15.8686,22700.0
2008-06-11 11:10:00,25.95,26.02,25.95,26.0,11700.0,15.8686,15.9114,15.8686,15.8991,11700.0
2008-06-11 11:20:00,26.0,26.0,25.85,25.85,7700.0,15.8991,15.8991,15.8074,15.8074,7700.0
2008-06-11 11:30:00,25.84,25.91,25.82,25.87,9400.0,15.8013,15.8441,15.7891,15.8196,9400.0
2008-06-11 11:40:00,25.85,25.88,25.78,25.79,15200.0,15.8074,15.8258,15.7646,15.7707,15200.0
2008-06-11 11:50:00,25.8,25.89,25.79,25.89,14900.0,15.7768,15.8319,15.7707,15.8319,14900.0
2008-06-11 12:00:00,25.87,25.89,25.84,25.84,14400.0,15.8196,15.8319,15.8013,15.8013,14400.0
2008-06-11 12:10:00,25.86,25.86,25.78,25.82,14000.0,15.8135,15.8135,15.7646,15.7891,14000.0
2008-06-11 12:20:00,25.82,25.87,25.82,25.83,19000.0,15.7891,15.8196,15.7891,15.7952,19000.0
2008-06-11 12:30:00,25.84,25.84,25.77,25.77,6100.0,15.8013,15.8013,15.7585,15.7585,6100.0
2008-06-11 12:40:00,25.8,25.85,25.77,25.85,14500.0,15.7768,15.8074,15.7585,15.8074,14500.0
2008-06-11 12:50:00,25.86,25.9,25.85,25.9,9100.0,15.8135,15.838,15.8074,15.838,9100.0
2008-06-11 13:00:00,25.9,25.9,25.82,25.85,10900.0,15.838,15.838,15.7891,15.8074,10900.0
2008-06-11 13:10:00,25.86,25.86,25.82,25.82,4000.0,15.8135,15.8135,15.7891,15.7891,4000.0
2008-06-11 13:20:00,25.81,25.82,25.77,25.77,6600.0,15.783,15.7891,15.7585,15.7585,6600.0
2008-06-11 13:30:00,25.78,25.78,25.7,25.7,10900.0,15.7646,15.7646,15.7157,15.7157,10900.0
2008-06-11 13:40:00,25.7,25.72,25.69,25.7,9900.0,15.7157,15.7279,15.7096,15.7157,9900.0
2008-06-11 13:50:00,25.7,25.73,25.65,25.68,10900.0,15.7157,15.734,15.6851,15.7035,10900.0
2008-06-11 14:00:00,25.68,25.79,25.67,25.76,14100.0,15.7035,15.7707,15.6973,15.7524,14100.0
2008-06-11 14:10:00,25.75,25.78,25.74,25.75,9000.0,15.7463,15.7646,15.7402,15.7463,9000.0
2008-06-11 14:20:00,25.75,25.84,25.75,25.83,20400.0,15.7463,15.8013,15.7463,15.7952,20400.0
2008-06-11 14:30:00,25.83,25.87,25.81,25.86,22500.0,15.7952,15.8196,15.783,15.8135,22500.0
2008-06-11 14:40:00,25.86,25.88,25.84,25.85,13900.0,15.8135,15.8258,15.8013,15.8074,13900.0
2008-06-11 14:50:00,25.85,25.86,25.81,25.85,16900.0,15.8074,15.8135,15.783,15.8074,16900.0
2008-06-11 15:00:00,25.83,25.87,25.83,25.85,15400.0,15.7952,15.8196,15.7952,15.8074,15400.0
2008-06-11 15:10:00,25.84,25.85,25.8,25.81,15100.0,15.8013,15.8074,15.7768,15.783,15100.0
2008-06-11 15:20:00,25.79,25.84,25.79,25.84,33200.0,15.7707,15.8013,15.7707,15.8013,33200.0
2008-06-11 15:30:00,25.83,25.83,25.8,25.83,29500.0,15.7952,15.7952,15.7768,15.7952,29500.0
2008-06-11 15:40:00,25.81,25.83,25.78,25.81,21000.0,15.783,15.7952,15.7646,15.783,21000.0
2008-06-11 15:50:00,25.81,25.82,25.76,25.8,91800.0,15.783,15.7891,15.7524,15.7768,91800.0
2008-06-12 09:30:00,25.83,26.04,25.77,26.02,10600.0,15.7952,15.9236,15.7585,15.9114,10600.0
2008-06-12 09:40:00,26.02,26.16,26.02,26.07,12100.0,15.9114,15.997,15.9114,15.942,12100.0
2008-06-12 09:50:00,26.08,26.16,26.04,26.07,9000.0,15.9481,15.997,15.9236,15.942,9000.0
2008-06-12 10:00:00,26.07,26.14,26.07,26.09,8700.0,15.942,15.9848,15.942,15.9542,8700.0
2008-06-12 10:10:00,26.07,26.09,25.99,26.05,12600.0,15.942,15.9542,15.893,15.9297,12600.0
2008-06-12 10:20:00,26.05,26.13,26.02,26.13,9000.0,15.9297,15.9786,15.9114,15.9786,9000.0
2008-06-12 10:30:00,26.11,26.2,26.09,26.2,7300.0,15.9664,16.0214,15.9542,16.0214,7300.0
2008-06-12 10:40:00,26.18,26.21,26.14,26.2,7800.0,16.0092,16.0276,15.9848,16.0214,7800.0
2008-06-12 10:50:00,26.19,26.21,26.16,26.19,6100.0,16.0153,16.0276,15.997,16.0153,6100.0
2008-06-12 11:00:00,26.21,26.27,26.19,26.25,14600.0,16.0276,16.0643,16.0153,16.052,14600.0
2008-06-12 11:10:00,26.25,26.26,26.22,26.22,15400.0,16.052,16.0581,16.0337,16.0337,15400.0
2008-06-12 11:20:00,26.24,26.26,26.2,26.21,3800.0,16.0459,16.0581,16.0214,16.0276,3800.0
2008-06-12 11:30:00,26.23,26.25,26.2,26.22,7700.0,16.0398,16.052,16.0214,16.0337,7700.0
2008-06-12 11:40:00,26.21,26.24,26.2,26.21,6200.0,16.0276,16.0459,16.0214,16.0276,6200.0
2008-06-12 11:50:00,26.2,26.24,26.18,26.19,12100.0,16.0214,16.0459,16.0092,16.0153,12100.0
2008-06-12 12:00:00,26.18,26.2,26.17,26.19,5300.0,16.0092,16.0214,16.0031,16.0153,5300.0
2008-06-12 12:10:00,26.19,26.2,26.16,26.16,2900.0,16.0153,16.0214,15.997,15.997,2900.0
2008-06-12 12:20:00,26.17,26.17,26.11,26.11,13800.0,16.0031,16.0031,15.9664,15.9664,13800.0
2008-06-12 12:30:00,26.09,26.17,26.08,26.11,13100.0,15.9542,16.0031,15.9481,15.9664,13100.0
2008-06-12 12:40:00,26.12,26.18,26.12,26.13,2400.0,15.9725,16.0092,15.9725,15.9786,2400.0
2008-06-12 12:50:00,26.15,26.15,26.05,26.05,5600.0,15.9909,15.9909,15.9297,15.9297,5600.0
2008-06-12 13:00:00,26.06,26.12,26.06,26.06,2200.0,15.9358,15.9725,15.9358,15.9358,2200.0
2008-06-12 13:10:00,26.05,26.06,26.01,26.05,12800.0,15.9297,15.9358,15.9053,15.9297,12800.0
2008-06-12 13:20:00,26.06,26.08,26.05,26.07,1700.0,15.9358,15.9481,15.9297,15.942,1700.0
2008-06-12 13:30:00,26.09,26.1,26.02,26.03,3700.0,15.9542,15.9603,15.9114,15.9175,3700.0
2008-06-12 13:40:00,26.05,26.06,25.96,25.96,2800.0,15.9297,15.9358,15.8747,15.8747,2800.0
2008-06-12 13:50:00,25.96,26.03,25.92,26.03,11800.0,15.8747,15.9175,15.8502,15.9175,11800.0
2008-06-12 14:00:00,26.01,26.15,26.01,26.15,34500.0,15.9053,15.9909,15.9053,15.9909,34500.0
2008-06-12 14:10:00,26.15,26.24,26.08,26.17,17100.0,15.9909,16.0459,15.9481,16.0031,17100.0
2008-06-12 14:20:00,26.18,26.25,26.15,26.15,8600.0,16.0092,16.052,15.9909,15.9909,8600.0
2008-06-12 14:30:00,26.14,26.14,26.06,26.1,11300.0,15.9848,15.9848,15.9358,15.9603,11300.0
2008-06-12 14:40:00,26.07,26.1,26.04,26.04,4500.0,15.942,15.9603,15.9236,15.9236,4500.0
2008-06-12 14:50:00,26.04,26.08,26.03,26.08,6200.0,15.9236,15.9481,15.9175,15.9481,6200.0
2008-06-12 15:00:00,26.08,26.08,26.02,26.04,13000.0,15.9481,15.9481,15.9114,15.9236,13000.0
2008-06-12 15:10:00,26.03,26.04,25.96,25.97,11000.0,15.9175,15.9236,15.8747,15.8808,11000.0
2008-06-12 15:20:00,25.96,25.99,25.9,25.9,15700.0,15.8747,15.893,15.838,15.838,15700.0
2008-06-12 15:30:00,25.91,25.92,25.88,25.9,10000.0,15.8441,15.8502,15.8258,15.838,10000.0
2008-06-12 15:40:00,25.91,26.0,25.89,25.99,12500.0,15.8441,15.8991,15.8319,15.893,12500.0
2008-06-12 15:50:00,25.98,26.03,25.96,26.02,26400.0,15.8869,15.9175,15.8747,15.9114,26400.0
2008-06-13 09:30:00,26.24,26.24,26.12,26.17,8000.0,16.0459,16.0459,15.9725,16.0031,8000.0
2008-06-13 09:40:00,26.13,26.18,25.99,26.05,15600.0,15.9786,16.0092,15.893,15.9297,15600.0
2008-06-13 09:50:00,26.06,26.08,25.99,26.08,11100.0,15.9358,15.9481,15.893,15.9481,11100.0
2008-06-13 10:00:00,26.07,26.2,26.06,26.16,15700.0,15.942,16.0214,15.9358,15.997,15700.0
2008-06-13 10:10:00,26.16,26.2,26.12,26.17,14700.0,15.997,16.0214,15.9725,16.0031,14700.0
2008-06-13 10:20:00,26.2,26.2,26.14,26.19,9200.0,16.0214,16.0214,15.9848,16.0153,9200.0
2008-06-13 10:30:00,26.18,26.22,26.12,26.12,8500.0,16.0092,16.0337,15.9725,15.9725,8500.0
2008-06-13 10:40:00,26.12,26.2,26.1,26.19,10400.0,15.9725,16.0214,15.9603,16.0153,10400.0
2008-06-13 10:50:00,26.19,26.2,26.07,26.12,10500.0,16.0153,16.0214,15.942,15.9725,10500.0
2008-06-13 11:00:00,26.15,26.19,26.11,26.11,6400.0,15.9909,16.0153,15.9664,15.9664,6400.0
2008-06-13 11:10:00,26.11,26.13,26.07,26.08,5900.0,15.9664,15.9786,15.942,15.9481,5900.0
2008-06-13 11:20:00,26.07,26.08,26.02,26.02,9300.0,15.942,15.9481,15.9114,15.9114,9300.0
2008-06-13 11:30:00,26.03,26.03,25.98,26.01,6700.0,15.9175,15.9175,15.8869,15.9053,6700.0
2008-06-13 11:40:00,25.98,26.03,25.98,26.02,6900.0,15.8869,15.9175,15.8869,15.9114,6900.0
2008-06-13 11:50:00,26.02,26.04,26.0,26.0,2300.0,15.9114,15.9236,15.8991,15.8991,2300.0
2008-06-13 12:00:00,25.99,26.02,25.96,25.97,3200.0,15.893,15.9114,15.8747,15.8808,3200.0
2008-06-13 12:10:00,25.97,25.97,25.94,25.95,3400.0,15.8808,15.8808,15.8625,15.8686,3400.0
2008-06-13 12:20:00,25.95,25.96,25.93,25.94,2500.0,15.8686,15.8747,15.8563,15.8625,2500.0
2008-06-13 12:30:00,25.95,25.96,25.92,25.92,2800.0,15.8686,15.8747,15.8502,15.8502,2800.0
2008-06-13 12:40:00,25.92,25.92,25.89,25.91,3400.0,15.8502,15.8502,15.8319,15.8441,3400.0
2008-06-13 12:50:00,25.92,25.96,25.9,25.94,2900.0,15.8502,15.8747,15.838,15.8625,2900.0
2008-06-13 13:00:00,25.93,25.93,25.84,25.84,5100.0,15.8563,15.8563,15.8013,15.8013,5100.0
2008-06-13 13:10:00,25.84,25.92,25.84,25.91,4100.0,15.8013,15.8502,15.8013,15.8441,4100.0
2008-06-13 13:20:00,25.88,25.92,25.88,25.89,1900.0,15.8258,15.8502,15.8258,15.8319,1900.0
2008-06-13 13:30:00,25.88,25.91,25.84,25.86,3000.0,15.8258,15.8441,15.8013,15.8135,3000.0
2008-06-13 13:40:00,25.83,25.88,25.8,25.88,6900.0,15.7952,15.8258,15.7768,15.8258,6900.0
2008-06-13 13:50:00,25.89,25.93,25.89,25.93,1900.0,15.8319,15.8563,15.8319,15.8563,1900.0
2008-06-13 14:00:00,25.9,25.92,25.84,25.87,7800.0,15.838,15.8502,15.8013,15.8196,7800.0
2008-06-13 14:10:00,25.87,25.94,25.87,25.92,7100.0,15.8196,15.8625,15.8196,15.8502,7100.0
2008-06-13 14:20:00,25.92,25.92,25.84,25.85,7200.0,15.8502,15.8502,15.8013,15.8074,7200.0
2008-06-13 14:30:00,25.84,25.87,25.82,25.84,5700.0,15.8013,15.8196,15.7891,15.8013,5700.0
2008-06-13 14:40:00,25.82,25.9,25.8,25.89,9700.0,15.7891,15.838,15.7768,15.8319,9700.0
2008-06-13 14:50:00,25.89,25.93,25.88,25.93,7000.0,15.8319,15.8563,15.8258,15.8563,7000.0
2008-06-13 15:00:00,25.93,25.99,25.93,25.98,10500.0,15.8563,15.893,15.8563,15.8869,10500.0
2008-06-13 15:10:00,25.98,26.0,25.96,25.98,5200.0,15.8869,15.8991,15.8747,15.8869,5200.0
2008-06-13 15:20:00,25.99,26.0,25.95,25.95,5400.0,15.893,15.8991,15.8686,15.8686,5400.0
2008-06-13 15:30:00,25.96,26.0,25.95,26.0,11800.0,15.8747,15.8991,15.8686,15.8991,11800.0
2008-06-13 15:40:00,26.02,26.08,26.0,26.07,6700.0,15.9114,15.9481,15.8991,15.942,6700.0
2008-06-13 15:50:00,26.08,26.2,26.07,26.2,23800.0,15.9481,16.0214,15.942,16.0214,23800.0
2008-06-16 09:30:00,26.07,26.13,25.94,26.05,7300.0,15.942,15.9786,15.8625,15.9297,7300.0
2008-06-16 09:40:00,26.13,26.18,26.03,26.05,11900.0,15.9786,16.0092,15.9175,15.9297,11900.0
2008-06-16 09:50:00,26.08,26.09,26.04,26.09,5400.0,15.9481,15.9542,15.9236,15.9542,5400.0
2008-06-16 10:00:00,26.06,26.09,26.03,26.03,8500.0,15.9358,15.9542,15.9175,15.9175,8500.0
2008-06-16 10:10:00,26.06,26.11,26.05,26.09,9300.0,15.9358,15.9664,15.9297,15.9542,9300.0
2008-06-16 10:20:00,26.09,26.1,25.99,25.99,10300.0,15.9542,15.9603,15.893,15.893,10300.0
2008-06-16 10:30:00,26.02,26.03,26.0,26.03,4400.0,15.9114,15.9175,15.8991,15.9175,4400.0
2008-06-16 10:40:00,26.03,26.06,26.0,26.01,8200.0,15.9175,15.9358,15.8991,15.9053,8200.0
2008-06-16 10:50:00,26.01,26.09,26.01,26.08,13400.0,15.9053,15.9542,15.9053,15.9481,13400.0
2008-06-16 11:00:00,26.09,26.1,26.06,26.08,9900.0,15.9542,15.9603,15.9358,15.9481,9900.0
2008-06-16 11:10:00,26.07,26.07,25.96,25.96,5700.0,15.942,15.942,15.8747,15.8747,5700.0
2008-06-16 11:20:00,25.97,25.99,25.94,25.99,5800.0,15.8808,15.893,15.8625,15.893,5800.0
2008-06-16 11:30:00,26.0,26.04,25.99,26.02,3000.0,15.8991,15.9236,15.893,15.9114,3000.0
2008-06-16 11:40:00,26.03,26.03,25.98,26.0,3600.0,15.9175,15.9175,15.8869,15.8991,3600.0
2008-06-16 11:50:00,25.99,26.0,25.95,25.95,4300.0,15.893,15.8991,15.8686,15.8686,4300.0
2008-06-16 12:00:00,25.96,25.97,25.85,25.87,14600.0,15.8747,15.8808,15.8074,15.8196,14600.0
2008-06-16 12:10:00,25.88,25.91,25.87,25.91,7500.0,15.8258,15.8441,15.8196,15.8441,7500.0
2008-06-16 12:20:00,25.91,25.94,25.9,25.9,6000.0,15.8441,15.8625,15.838,15.838,6000.0
2008-06-16 12:30:00,25.9,25.91,25.89,25.91,5100.0,15.838,15.8441,15.8319,15.8441,5100.0
2008-06-16 12:40:00,25.91,25.94,25.89,25.9,4800.0,15.8441,15.8625,15.8319,15.838,4800.0
2008-06-16 12:50:00,25.9,25.95,25.9,25.93,8600.0,15.838,15.8686,15.838,15.8563,8600.0
2008-06-16 13:00:00,25.92,25.93,25.88,25.88,4500.0,15.8502,15.8563,15.8258,15.8258,4500.0
2008-06-16 13:10:00,25.87,25.89,25.85,25.89,8700.0,15.8196,15.8319,15.8074,15.8319,8700.0
2008-06-16 13:20:00,25.88,25.98,25.88,25.98,9800.0,15.8258,15.8869,15.8258,15.8869,9800.0
2008-06-16 13:30:00,26.0,26.03,25.98,26.0,9200.0,15.8991,15.9175,15.8869,15.8991,9200.0
2008-06-16 13:40:00,26.0,26.0,25.96,25.97,5400.0,15.8991,15.8991,15.8747,15.8808,5400.0
2008-06-16 13:50:00,25.97,25.99,25.95,25.97,3200.0,15.8808,15.893,15.8686,15.8808,3200.0
2008-06-16 14:00:00,25.99,26.0,25.97,25.99,6400.0,15.893,15.8991,15.8808,15.893,6400.0
2008-06-16 14:10:00,25.97,26.01,25.95,25.99,7700.0,15.8808,15.9053,15.8686,15.893,7700.0
2008-06-16 14:20:00,25.99,25.99,25.96,25.98,9300.0,15.893,15.893,15.8747,15.8869,9300.0
2008-06-16 14:30:00,25.99,26.0,25.99,25.99,2800.0,15.893,15.8991,15.893,15.893,2800.0
2008-06-16 14:40:00,25.99,26.02,25.98,26.02,6500.0,15.893,15.9114,15.8869,15.9114,6500.0
2008-06-16 14:50:00,26.01,26.02,25.99,26.01,6000.0,15.9053,15.9114,15.893,15.9053,6000.0
2008-06-16 15:00:00,26.02,26.02,25.98,25.99,5000.0,15.9114,15.9114,15.8869,15.893,5000.0
2008-06-16 15:10:00,25.99,26.03,25.97,26.0,11300.0,15.893,15.9175,15.8808,15.8991,11300.0
2008-06-16 15:20:00,26.0,26.0,25.97,25.99,10300.0,15.8991,15.8991,15.8808,15.893,10300.0
2008-06-16 15:30:00,26.01,26.03,25.98,25.98,9400.0,15.9053,15.9175,15.8869,15.8869,9400.0
2008-06-16 15:40:00,25.98,26.04,25.98,26.04,8500.0,15.8869,15.9236,15.8869,15.9236,8500.0
2008-06-16 15:50:00,26.04,26.07,26.04,26.06,14900.0,15.9236,15.942,15.9236,15.9358,14900.0
2008-06-17 09:30:00,26.15,26.27,26.07,26.12,9900.0,15.9909,16.0643,15.942,15.9725,9900.0
2008-06-17 09:40:00,26.09,26.09,25.93,26.0,14500.0,15.9542,15.9542,15.8563,15.8991,14500.0
2008-06-17 09:50:00,26.06,26.08,26.02,26.05,5700.0,15.9358,15.9481,15.9114,15.9297,5700.0
2008-06-17 10:00:00,26.04,26.07,25.93,25.96,11100.0,15.9236,15.942,15.8563,15.8747,11100.0
2008-06-17 10:10:00,25.96,26.0,25.93,25.98,6800.0,15.8747,15.8991,15.8563,15.8869,6800.0
2008-06-17 10:20:00,25.98,25.98,25.89,25.9,7800.0,15.8869,15.8869,15.8319,15.838,7800.0
2008-06-17 10:30:00,25.9,25.95,25.88,25.88,24000.0,15.838,15.8686,15.8258,15.8258,24000.0
2008-06-17 10:40:00,25.88,25.9,25.82,25.85,10200.0,15.8258,15.838,15.7891,15.8074,10200.0
2008-06-17 10:50:00,25.87,25.88,25.84,25.87,7300.0,15.8196,15.8258,15.8013,15.8196,7300.0
2008-06-17 11:00:00,25.86,25.96,25.85,25.92,5700.0,15.8135,15.8747,15.8074,15.8502,5700.0
2008-06-17 11:10:00,25.92,25.95,25.83,25.85,13300.0,15.8502,15.8686,15.7952,15.8074,13300.0
2008-06-17 11:20:00,25.85,25.87,25.79,25.82,10900.0,15.8074,15.8196,15.7707,15.7891,10900.0
2008-06-17 11:30:00,25.81,25.82,25.76,25.79,7200.0,15.783,15.7891,15.7524,15.7707,7200.0
2008-06-17 11:40:00,25.8,25.86,25.8,25.83,10700.0,15.7768,15.8135,15.7768,15.7952,10700.0
2008-06-17 11:50:00,25.84,25.87,25.81,25.82,7300.0,15.8013,15.8196,15.783,15.7891,7300.0
2008-06-17 12:00:00,25.82,25.85,25.81,25.84,5600.0,15.7891,15.8074,15.783,15.8013,5600.0
2008-06-17 12:10:00,25.83,25.85,25.83,25.83,7500.0,15.7952,15.8074,15.7952,15.7952,7500.0
2008-06-17 12:20:00,25.83,25.85,25.8,25.84,15400.0,15.7952,15.8074,15.7768,15.8013,15400.0
2008-06-17 12:30:00,25.84,25.84,25.77,25.78,7300.0,15.8013,15.8013,15.7585,15.7646,7300.0
2008-06-17 12:40:00,25.79,25.84,25.77,25.83,7000.0,15.7707,15.8013,15.7585,15.7952,7000.0
2008-06-17 12:50:00,25.83,25.83,25.78,25.79,5600.0,15.7952,15.7952,15.7646,15.7707,5600.0
2008-06-17 13:00:00,25.8,25.84,25.77,25.84,7900.0,15.7768,15.8013,15.7585,15.8013,7900.0
2008-06-17 13:10:00,25.81,25.86,25.81,25.85,14500.0,15.783,15.8135,15.783,15.8074,14500.0
2008-06-17 13:20:00,25.87,25.91,25.85,25.89,9100.0,15.8196,15.8441,15.8074,15.8319,9100.0
2008-06-17 13:30:00,25.9,25.93,25.89,25.93,7200.0,15.838,15.8563,15.8319,15.8563,7200.0
2008-06-17 13:40:00,25.93,25.96,25.89,25.93,9600.0,15.8563,15.8747,15.8319,15.8563,9600.0
2008-06-17 13:50:00,25.94,25.96,25.92,25.95,3800.0,15.8625,15.8747,15.8502,15.8686,3800.0
2008-06-17 14:00:00,25.96,26.0,25.94,25.97,17500.0,15.8747,15.8991,15.8625,15.8808,17500.0
2008-06-17 14:10:00,25.96,26.03,25.96,26.01,11700.0,15.8747,15.9175,15.8747,15.9053,11700.0
2008-06-17 14:20:00,26.01,26.02,25.94,25.95,6100.0,15.9053,15.9114,15.8625,15.8686,6100.0
2008-06-17 14:30:00,25.97,26.01,25.95,25.95,7200.0,15.8808,15.9053,15.8686,15.8686,7200.0
2008-06-17 14:40:00,25.95,26.0,25.95,25.99,7000.0,15.8686,15.8991,15.8686,15.893,7000.0
2008-06-17 14:50:00,25.98,26.06,25.97,26.03,8100.0,15.8869,15.9358,15.8808,15.9175,8100.0
2008-06-17 15:00:00,26.04,26.05,26.0,26.02,12900.0,15.9236,15.9297,15.8991,15.9114,12900.0
2008-06-17 15:10:00,26.02,26.07,25.98,25.98,7700.0,15.9114,15.942,15.8869,15.8869,7700.0
2008-06-17 15:20:00,25.99,26.01,25.97,25.99,6200.0,15.893,15.9053,15.8808,15.893,6200.0
2008-06-17 15:30:00,25.98,26.01,25.95,25.97,8400.0,15.8869,15.9053,15.8686,15.8808,8400.0
2008-06-17 15:40:00,25.96,25.97,25.87,25.94,9500.0,15.8747,15.8808,15.8196,15.8625,9500.0
2008-06-17 15:50:00,25.94,25.94,25.85,25.9,36000.0,15.8625,15.8625,15.8074,15.838,36000.0
2008-06-18 09:30:00,25.7,25.88,25.56,25.88,8600.0,15.7157,15.8258,15.6301,15.8258,8600.0
2008-06-18 09:40:00,25.87,25.9,25.83,25.88,5300.0,15.8196,15.838,15.7952,15.8258,5300.0
2008-06-18 09:50:00,25.87,25.87,25.76,25.78,6700.0,15.8196,15.8196,15.7524,15.7646,6700.0
2008-06-18 10:00:00,25.76,25.85,25.71,25.84,6900.0,15.7524,15.8074,15.7218,15.8013,6900.0
2008-06-18 10:10:00,25.84,25.86,25.81,25.86,6900.0,15.8013,15.8135,15.783,15.8135,6900.0
2008-06-18 10:20:00,25.86,25.92,25.86,25.87,8200.0,15.8135,15.8502,15.8135,15.8196,8200.0
2008-06-18 10:30:00,25.88,25.92,25.81,25.9,11000.0,15.8258,15.8502,15.783,15.838,11000.0
2008-06-18 10:40:00,25.9,25.93,25.79,25.82,8700.0,15.838,15.8563,15.7707,15.7891,8700.0
2008-06-18 10:50:00,25.82,25.87,25.8,25.87,9500.0,15.7891,15.8196,15.7768,15.8196,9500.0
2008-06-18 11:00:00,25.85,25.92,25.82,25.92,14700.0,15.8074,15.8502,15.7891,15.8502,14700.0
2008-06-18 11:10:00,25.89,25.96,25.89,25.91,3200.0,15.8319,15.8747,15.8319,15.8441,3200.0
2008-06-18 11:20:00,25.9,25.93,25.88,25.88,5500.0,15.838,15.8563,15.8258,15.8258,5500.0
2008-06-18 11:30:00,25.87,25.97,25.87,25.97,9000.0,15.8196,15.8808,15.8196,15.8808,9000.0
2008-06-18 11:40:00,25.96,25.99,25.93,25.97,11300.0,15.8747,15.893,15.8563,15.8808,11300.0
2008-06-18 11:50:00,25.99,26.0,25.97,25.97,13900.0,15.893,15.8991,15.8808,15.8808,13900.0
2008-06-18 12:00:00,25.99,25.99,25.9,25.9,8000.0,15.893,15.893,15.838,15.838,8000.0
2008-06-18 12:10:00,25.88,25.9,25.84,25.85,10000.0,15.8258,15.838,15.8013,15.8074,10000.0
2008-06-18 12:20:00,25.85,25.85,25.82,25.84,12000.0,15.8074,15.8074,15.7891,15.8013,12000.0
2008-06-18 12:30:00,25.83,25.84,25.79,25.8,8300.0,15.7952,15.8013,15.7707,15.7768,8300.0
2008-06-18 12:40:00,25.8,25.8,25.63,25.67,34000.0,15.7768,15.7768,15.6729,15.6973,34000.0
2008-06-18 12:50:00,25.65,25.67,25.64,25.67,8500.0,15.6851,15.6973,15.679,15.6973,8500.0
2008-06-18 13:00:00,25.66,25.67,25.6,25.6,8400.0,15.6912,15.6973,15.6545,15.6545,8400.0
2008-06-18 13:10:00,25.62,25.63,25.59,25.63,6200.0,15.6668,15.6729,15.6484,15.6729,6200.0
2008-06-18 13:20:00,25.64,25.68,25.62,25.68,5800.0,15.679,15.7035,15.6668,15.7035,5800.0
2008-06-18 13:30:00,25.66,25.69,25.62,25.64,5300.0,15.6912,15.7096,15.6668,15.679,5300.0
2008-06-18 13:40:00,25.63,25.71,25.62,25.71,6900.0,15.6729,15.7218,15.6668,15.7218,6900.0
2008-06-18 13:50:00,25.71,25.75,25.7,25.7,3900.0,15.7218,15.7463,15.7157,15.7157,3900.0
2008-06-18 14:00:00,25.72,25.79,25.71,25.77,10800.0,15.7279,15.7707,15.7218,15.7585,10800.0
2008-06-18 14:10:00,25.76,25.76,25.66,25.69,8000.0,15.7524,15.7524,15.6912,15.7096,8000.0
2008-06-18 14:20:00,25.67,25.68,25.57,25.6,8800.0,15.6973,15.7035,15.6362,15.6545,8800.0
2008-06-18 14:30:00,25.61,25.74,25.59,25.74,6500.0,15.6607,15.7402,15.6484,15.7402,6500.0
2008-06-18 14:40:00,25.71,25.76,25.7,25.73,6400.0,15.7218,15.7524,15.7157,15.734,6400.0
2008-06-18 14:50:00,25.74,25.8,25.74,25.8,9400.0,15.7402,15.7768,15.7402,15.7768,9400.0
2008-06-18 15:00:00,25.79,25.85,25.74,25.84,5800.0,15.7707,15.8074,15.7402,15.8013,5800.0
2008-06-18 15:10:00,25.85,25.9,25.81,25.87,8300.0,15.8074,15.838,15.783,15.8196,8300.0
2008-06-18 15:20:00,25.87,25.89,25.84,25.85,11500.0,15.8196,15.8319,15.8013,15.8074,11500.0
2008-06-18 15:30:00,25.85,25.87,25.8,25.81,12200.0,15.8074,15.8196,15.7768,15.783,12200.0
2008-06-18 15:40:00,25.82,25.82,25.76,25.77,11300.0,15.7891,15.7891,15.7524,15.7585,11300.0
2008-06-18 15:50:00,25.77,25.84,25.76,25.8,13400.0,15.7585,15.8013,15.7524,15.7768,13400.0
2008-06-19 09:30:00,25.76,25.94,25.76,25.77,6400.0,15.7524,15.8625,15.7524,15.7585,6400.0
2008-06-19 09:40:00,25.77,25.78,25.57,25.64,9700.0,15.7585,15.7646,15.6362,15.679,9700.0
2008-06-19 09:50:00,25.67,25.81,25.64,25.76,11500.0,15.6973,15.783,15.679,15.7524,11500.0
2008-06-19 10:00:00,25.74,25.78,25.66,25.7,10900.0,15.7402,15.7646,15.6912,15.7157,10900.0
2008-06-19 10:10:00,25.7,25.74,25.68,25.71,7100.0,15.7157,15.7402,15.7035,15.7218,7100.0
2008-06-19 10:20:00,25.69,25.75,25.69,25.75,6700.0,15.7096,15.7463,15.7096,15.7463,6700.0
2008-06-19 10:30:00,25.73,25.74,25.69,25.73,9800.0,15.734,15.7402,15.7096,15.734,9800.0
2008-06-19 10:40:00,25.72,25.75,25.7,25.74,4200.0,15.7279,15.7463,15.7157,15.7402,4200.0
2008-06-19 10:50:00,25.73,25.78,25.72,25.75,9800.0,15.734,15.7646,15.7279,15.7463,9800.0
2008-06-19 11:00:00,25.76,25.8,25.67,25.7,11500.0,15.7524,15.7768,15.6973,15.7157,11500.0
2008-06-19 11:10:00,25.67,25.67,25.61,25.65,10500.0,15.6973,15.6973,15.6607,15.6851,10500.0
2008-06-19 11:20:00,25.65,25.67,25.54,25.62,6300.0,15.6851,15.6973,15.6179,15.6668,6300.0
2008-06-19 11:30:00,25.62,25.66,25.62,25.62,8700.0,15.6668,15.6912,15.6668,15.6668,8700.0
2008-06-19 11:40:00,25.63,25.64,25.59,25.64,6600.0,15.6729,15.679,15.6484,15.679,6600.0
2008-06-19 11:50:00,25.62,25.65,25.62,25.64,4500.0,15.6668,15.6851,15.6668,15.679,4500.0
2008-06-19 12:00:00,25.63,25.68,25.63,25.66,10500.0,15.6729,15.7035,15.6729,15.6912,10500.0
2008-06-19 12:10:00,25.68,25.71,25.65,25.71,6800.0,15.7035,15.7218,15.6851,15.7218,6800.0
2008-06-19 12:20:00,25.71,25.74,25.7,25.72,6300.0,15.7218,15.7402,15.7157,15.7279,6300.0
2008-06-19 12:30:00,25.72,25.75,25.68,25.68,10200.0,15.7279,15.7463,15.7035,15.7035,10200.0
2008-06-19 12:40:00,25.68,25.69,25.64,25.69,5900.0,15.7035,15.7096,15.679,15.7096,5900.0
2008-06-19 12:50:00,25.69,25.69,25.65,25.66,7700.0,15.7096,15.7096,15.6851,15.6912,7700.0
2008-06-19 13:00:00,25.67,25.68,25.63,25.68,3300.0,15.6973,15.7035,15.6729,15.7035,3300.0
2008-06-19 13:10:00,25.67,25.75,25.67,25.69,9400.0,15.6973,15.7463,15.6973,15.7096,9400.0
2008-06-19 13:20:00,25.7,25.8,25.65,25.8,14900.0,15.7157,15.7768,15.6851,15.7768,14900.0
2008-06-19 13:30:00,25.8,25.8,25.77,25.77,9900.0,15.7768,15.7768,15.7585,15.7585,9900.0
2008-06-19 13:40:00,25.77,25.77,25.72,25.75,7200.0,15.7585,15.7585,15.7279,15.7463,7200.0
2008-06-19 13:50:00,25.75,25.8,25.75,25.77,5400.0,15.7463,15.7768,15.7463,15.7585,5400.0
2008-06-19 14:00:00,25.79,25.79,25.75,25.77,6500.0,15.7707,15.7707,15.7463,15.7585,6500.0
2008-06-19 14:10:00,25.75,25.81,25.74,25.78,4000.0,15.7463,15.783,15.7402,15.7646,4000.0
2008-06-19 14:20:00,25.78,25.9,25.77,25.86,9200.0,15.7646,15.838,15.7585,15.8135,9200.0
2008-06-19 14:30:00,25.89,25.93,25.87,25.92,5200.0,15.8319,15.8563,15.8196,15.8502,5200.0
2008-06-19 14:40:00,25.91,25.97,25.89,25.94,15400.0,15.8441,15.8808,15.8319,15.8625,15400.0
2008-06-19 14:50:00,25.92,25.96,25.92,25.96,5200.0,15.8502,15.8747,15.8502,15.8747,5200.0
2008-06-19 15:00:00,25.95,26.0,25.95,25.97,9900.0,15.8686,15.8991,15.8686,15.8808,9900.0
2008-06-19 15:10:00,25.99,26.0,25.9,25.93,14800.0,15.893,15.8991,15.838,15.8563,14800.0
2008-06-19 15:20:00,25.92,25.94,25.9,25.93,7700.0,15.8502,15.8625,15.838,15.8563,7700.0
2008-06-19 15:30:00,25.93,25.98,25.93,25.94,13000.0,15.8563,15.8869,15.8563,15.8625,13000.0
2008-06-19 15:40:00,25.95,26.02,25.95,26.0,12500.0,15.8686,15.9114,15.8686,15.8991,12500.0
2008-06-19 15:50:00,25.99,26.01,25.94,26.0,26400.0,15.893,15.9053,15.8625,15.8991,26400.0
2008-06-20 09:30:00,25.9,25.9,25.77,25.79,143800.0,15.838,15.838,15.7585,15.7707,143800.0
2008-06-20 09:40:00,25.78,25.87,25.73,25.83,7000.0,15.7646,15.8196,15.734,15.7952,7000.0
2008-06-20 09:50:00,25.8,25.82,25.69,25.71,16800.0,15.7768,15.7891,15.7096,15.7218,16800.0
2008-06-20 10:00:00,25.76,25.76,25.61,25.65,21000.0,15.7524,15.7524,15.6607,15.6851,21000.0
2008-06-20 10:10:00,25.64,25.67,25.6,25.62,10300.0,15.679,15.6973,15.6545,15.6668,10300.0
2008-06-20 10:20:00,25.61,25.63,25.59,25.62,15100.0,15.6607,15.6729,15.6484,15.6668,15100.0
2008-06-20 10:30:00,25.61,25.64,25.52,25.53,12800.0,15.6607,15.679,15.6056,15.6117,12800.0
2008-06-20 10:40:00,25.53,25.58,25.51,25.56,11700.0,15.6117,15.6423,15.5995,15.6301,11700.0
2008-06-20 10:50:00,25.56,25.66,25.56,25.65,7600.0,15.6301,15.6912,15.6301,15.6851,7600.0
2008-06-20 11:00:00,25.65,25.7,25.65,25.69,15000.0,15.6851,15.7157,15.6851,15.7096,15000.0
2008-06-20 11:10:00,25.7,25.7,25.62,25.63,16400.0,15.7157,15.7157,15.6668,15.6729,16400.0
2008-06-20 11:20:00,25.63,25.69,25.6,25.6,9400.0,15.6729,15.7096,15.6545,15.6545,9400.0
2008-06-20 11:30:00,25.61,25.61,25.57,25.57,6100.0,15.6607,15.6607,15.6362,15.6362,6100.0
2008-06-20 11:40:00,25.57,25.62,25.53,25.53,12000.0,15.6362,15.6668,15.6117,15.6117,12000.0
2008-06-20 11:50:00,25.53,25.54,25.5,25.52,6500.0,15.6117,15.6179,15.5934,15.6056,6500.0
2008-06-20 12:00:00,25.53,25.53,25.5,25.5,10300.0,15.6117,15.6117,15.5934,15.5934,10300.0
2008-06-20 12:10:00,25.5,25.52,25.49,25.51,11200.0,15.5934,15.6056,15.5873,15.5995,11200.0
2008-06-20 12:20:00,25.52,25.52,25.48,25.49,9900.0,15.6056,15.6056,15.5812,15.5873,9900.0
2008-06-20 12:30:00,25.49,25.53,25.48,25.49,9700.0,15.5873,15.6117,15.5812,15.5873,9700.0
2008-06-20 12:40:00,25.49,25.5,25.45,25.45,6800.0,15.5873,15.5934,15.5628,15.5628,6800.0
2008-06-20 12:50:00,25.46,25.48,25.44,25.46,8800.0,15.5689,15.5812,15.5567,15.5689,8800.0
2008-06-20 13:00:00,25.46,25.48,25.44,25.47,7700.0,15.5689,15.5812,15.5567,15.575,7700.0
2008-06-20 13:10:00,25.47,25.51,25.44,25.45,11000.0,15.575,15.5995,15.5567,15.5628,11000.0
2008-06-20 13:20:00,25.45,25.45,25.37,25.39,9000.0,15.5628,15.5628,15.5139,15.5261,9000.0
2008-06-20 13:30:00,25.4,25.43,25.29,25.4,15900.0,15.5322,15.5506,15.465,15.5322,15900.0
2008-06-20 13:40:00,25.42,25.43,25.37,25.4,6100.0,15.5445,15.5506,15.5139,15.5322,6100.0
2008-06-20 13:50:00,25.4,25.42,25.36,25.38,9200.0,15.5322,15.5445,15.5078,15.52,9200.0
2008-06-20 14:00:00,25.38,25.41,25.36,25.39,11500.0,15.52,15.5384,15.5078,15.5261,11500.0
2008-06-20 14:10:00,25.4,25.42,25.34,25.4,12300.0,15.5322,15.5445,15.4956,15.5322,12300.0
2008-06-20 14:20:00,25.41,25.42,25.38,25.38,15600.0,15.5384,15.5445,15.52,15.52,15600.0
2008-06-20 14:30:00,25.38,25.43,25.33,25.33,18400.0,15.52,15.5506,15.4894,15.4894,18400.0
2008-06-20 14:40:00,25.34,25.42,25.34,25.39,14300.0,15.4956,15.5445,15.4956,15.5261,14300.0
2008-06-20 14:50:00,25.39,25.39,25.28,25.3,11500.0,15.5261,15.5261,15.4589,15.4711,11500.0
2008-06-20 15:00:00,25.3,25.44,25.3,25.36,22700.0,15.4711,15.5567,15.4711,15.5078,22700.0
2008-06-20 15:10:00,25.32,25.4,25.32,25.34,8400.0,15.4833,15.5322,15.4833,15.4956,8400.0
2008-06-20 15:20:00,25.35,25.4,25.28,25.28,13400.0,15.5017,15.5322,15.4589,15.4589,13400.0
2008-06-20 15:30:00,25.32,25.36,25.28,25.29,11100.0,15.4833,15.5078,15.4589,15.465,11100.0
2008-06-20 15:40:00,25.29,25.3,25.2,25.23,39200.0,15.465,15.4711,15.4099,15.4283,39200.0
2008-06-20 15:50:00,25.24,25.25,25.14,25.17,49800.0,15.4344,15.4405,15.3733,15.3916,49800.0
2008-06-23 09:30:00,25.22,25.32,25.11,25.22,7600.0,15.4222,15.4833,15.3549,15.4222,7600.0
2008-06-23 09:40:00,25.21,25.25,25.17,25.2,10000.0,15.4161,15.4405,15.3916,15.4099,10000.0
2008-06-23 09:50:00,25.21,25.32,25.21,25.32,17900.0,15.4161,15.4833,15.4161,15.4833,17900.0
2008-06-23 10:00:00,25.28,25.4,25.26,25.4,29900.0,15.4589,15.5322,15.4466,15.5322,29900.0
2008-06-23 10:10:00,25.4,25.58,25.39,25.57,27500.0,15.5322,15.6423,15.5261,15.6362,27500.0
2008-06-23 10:20:00,25.56,25.66,25.53,25.63,16500.0,15.6301,15.6912,15.6117,15.6729,16500.0
2008-06-23 10:30:00,25.64,25.76,25.63,25.72,39400.0,15.679,15.7524,15.6729,15.7279,39400.0
2008-06-23 10:40:00,25.73,25.81,25.69,25.77,23200.0,15.734,15.783,15.7096,15.7585,23200.0
2008-06-23 10:50:00,25.76,25.93,25.76,25.92,24300.0,15.7524,15.8563,15.7524,15.8502,24300.0
2008-06-23 11:00:00,25.9,25.94,25.77,25.78,13500.0,15.838,15.8625,15.7585,15.7646,13500.0
2008-06-23 11:10:00,25.75,25.81,25.69,25.7,10700.0,15.7463,15.783,15.7096,15.7157,10700.0
2008-06-23 11:20:00,25.7,25.71,25.65,25.71,15500.0,15.7157,15.7218,15.6851,15.7218,15500.0
2008-06-23 11:30:00,25.72,25.73,25.67,25.69,8400.0,15.7279,15.734,15.6973,15.7096,8400.0
2008-06-23 11:40:00,25.69,25.72,25.67,25.67,6300.0,15.7096,15.7279,15.6973,15.6973,6300.0
2008-06-23 11:50:00,25.67,25.78,25.66,25.78,10500.0,15.6973,15.7646,15.6912,15.7646,10500.0
2008-06-23 12:00:00,25.79,25.83,25.77,25.79,11500.0,15.7707,15.7952,15.7585,15.7707,11500.0
2008-06-23 12:10:00,25.79,25.81,25.76,25.78,5500.0,15.7707,15.783,15.7524,15.7646,5500.0
2008-06-23 12:20:00,25.77,25.81,25.75,25.78,32300.0,15.7585,15.783,15.7463,15.7646,32300.0
2008-06-23 12:30:00,25.77,25.81,25.74,25.81,15400.0,15.7585,15.783,15.7402,15.783,15400.0
2008-06-23 12:40:00,25.81,25.82,25.77,25.82,11300.0,15.783,15.7891,15.7585,15.7891,11300.0
2008-06-23 12:50:00,25.83,25.86,25.77,25.8,12300.0,15.7952,15.8135,15.7585,15.7768,12300.0
2008-06-23 13:00:00,25.79,25.81,25.69,25.72,9500.0,15.7707,15.783,15.7096,15.7279,9500.0
2008-06-23 13:10:00,25.73,25.73,25.66,25.66,12800.0,15.734,15.734,15.6912,15.6912,12800.0
2008-06-23 13:20:00,25.66,25.75,25.64,25.71,7000.0,15.6912,15.7463,15.679,15.7218,7000.0
2008-06-23 13:30:00,25.71,25.72,25.64,25.66,6900.0,15.7218,15.7279,15.679,15.6912,6900.0
2008-06-23 13:40:00,25.67,25.74,25.66,25.72,6100.0,15.6973,15.7402,15.6912,15.7279,6100.0
2008-06-23 13:50:00,25.71,25.74,25.69,25.73,3500.0,15.7218,15.7402,15.7096,15.734,3500.0
2008-06-23 14:00:00,25.73,25.73,25.63,25.64,8000.0,15.734,15.734,15.6729,15.679,8000.0
2008-06-23 14:10:00,25.64,25.65,25.6,25.64,11300.0,15.679,15.6851,15.6545,15.679,11300.0
2008-06-23 14:20:00,25.63,25.63,25.53,25.54,10100.0,15.6729,15.6729,15.6117,15.6179,10100.0
2008-06-23 14:30:00,25.53,25.57,25.53,25.55,14400.0,15.6117,15.6362,15.6117,15.624,14400.0
2008-06-23 14:40:00,25.55,25.55,25.49,25.5,6400.0,15.624,15.624,15.5873,15.5934,6400.0
2008-06-23 14:50:00,25.51,25.55,25.49,25.51,8300.0,15.5995,15.624,15.5873,15.5995,8300.0
2008-06-23 15:00:00,25.53,25.53,25.49,25.49,7400.0,15.6117,15.6117,15.5873,15.5873,7400.0
2008-06-23 15:10:00,25.49,25.51,25.45,25.45,12400.0,15.5873,15.5995,15.5628,15.5628,12400.0
2008-06-23 15:20:00,25.47,25.51,25.46,25.5,19500.0,15.575,15.5995,15.5689,15.5934,19500.0
2008-06-23 15:30:00,25.5,25.5,25.46,25.47,12300.0,15.5934,15.5934,15.5689,15.575,12300.0
2008-06-23 15:40:00,25.47,25.49,25.42,25.45,13200.0,15.575,15.5873,15.5445,15.5628,13200.0
2008-06-23 15:50:00,25.45,25.46,25.4,25.42,23000.0,15.5628,15.5689,15.5322,15.5445,23000.0
2008-06-24 09:30:00,25.45,25.45,25.16,25.16,12400.0,15.5628,15.5628,15.3855,15.3855,12400.0
2008-06-24 09:40:00,25.17,25.19,25.05,25.11,4500.0,15.3916,15.4038,15.3182,15.3549,4500.0
2008-06-24 09:50:00,25.08,25.17,25.05,25.09,15900.0,15.3366,15.3916,15.3182,15.3427,15900.0
2008-06-24 10:00:00,25.1,25.14,25.02,25.11,12900.0,15.3488,15.3733,15.2999,15.3549,12900.0
2008-06-24 10:10:00,25.12,25.21,25.11,25.18,13700.0,15.361,15.4161,15.3549,15.3977,13700.0
2008-06-24 10:20:00,25.19,25.2,25.12,25.13,11800.0,15.4038,15.4099,15.361,15.3671,11800.0
2008-06-24 10:30:00,25.12,25.19,25.11,25.19,19800.0,15.361,15.4038,15.3549,15.4038,19800.0
2008-06-24 10:40:00,25.16,25.3,25.12,25.28,6200.0,15.3855,15.4711,15.361,15.4589,6200.0
2008-06-24 10:50:00,25.3,25.4,25.3,25.4,9600.0,15.4711,15.5322,15.4711,15.5322,9600.0
2008-06-24 11:00:00,25.4,25.4,25.3,25.34,13000.0,15.5322,15.5322,15.4711,15.4956,13000.0
2008-06-24 11:10:00,25.37,25.42,25.29,25.39,11500.0,15.5139,15.5445,15.465,15.5261,11500.0
2008-06-24 11:20:00,25.39,25.39,25.27,25.27,7100.0,15.5261,15.5261,15.4527,15.4527,7100.0
2008-06-24 11:30:00,25.28,25.3,25.22,25.29,7500.0,15.4589,15.4711,15.4222,15.465,7500.0
2008-06-24 11:40:00,25.27,25.41,25.27,25.41,5400.0,15.4527,15.5384,15.4527,15.5384,5400.0
2008-06-24 11:50:00,25.42,25.44,25.35,25.37,6900.0,15.5445,15.5567,15.5017,15.5139,6900.0
2008-06-24 12:00:00,25.37,25.37,25.34,25.35,4900.0,15.5139,15.5139,15.4956,15.5017,4900.0
2008-06-24 12:10:00,25.35,25.37,25.29,25.3,4400.0,15.5017,15.5139,15.465,15.4711,4400.0
2008-06-24 12:20:00,25.3,25.34,25.27,25.32,12100.0,15.4711,15.4956,15.4527,15.4833,12100.0
2008-06-24 12:30:00,25.31,25.31,25.18,25.2,16500.0,15.4772,15.4772,15.3977,15.4099,16500.0
2008-06-24 12:40:00,25.19,25.19,25.1,25.13,9300.0,15.4038,15.4038,15.3488,15.3671,9300.0
2008-06-24 12:50:00,25.12,25.14,25.05,25.11,14800.0,15.361,15.3733,15.3182,15.3549,14800.0
2008-06-24 13:00:00,25.1,25.13,25.09,25.13,5200.0,15.3488,15.3671,15.3427,15.3671,5200.0
2008-06-24 13:10:00,25.13,25.13,25.03,25.13,21400.0,15.3671,15.3671,15.306,15.3671,21400.0
2008-06-24 13:20:00,25.16,25.16,25.04,25.04,21500.0,15.3855,15.3855,15.3121,15.3121,21500.0
2008-06-24 13:30:00,25.04,25.08,25.01,25.05,17900.0,15.3121,15.3366,15.2938,15.3182,17900.0
2008-06-24 13:40:00,25.05,25.09,25.05,25.09,20800.0,15.3182,15.3427,15.3182,15.3427,20800.0
2008-06-24 13:50:00,25.11,25.16,25.11,25.14,6400.0,15.3549,15.3855,15.3549,15.3733,6400.0
2008-06-24 14:00:00,25.13,25.25,25.13,25.21,24200.0,15.3671,15.4405,15.3671,15.4161,24200.0
2008-06-24 14:10:00,25.21,25.23,25.19,25.2,11100.0,15.4161,15.4283,15.4038,15.4099,11100.0
2008-06-24 14:20:00,25.2,25.25,25.2,25.21,7200.0,15.4099,15.4405,15.4099,15.4161,7200.0
2008-06-24 14:30:00,25.21,25.25,25.21,25.22,14400.0,15.4161,15.4405,15.4161,15.4222,14400.0
2008-06-24 14:40:00,25.22,25.24,25.14,25.14,24200.0,15.4222,15.4344,15.3733,15.3733,24200.0
2008-06-24 14:50:00,25.13,25.18,25.13,25.16,11400.0,15.3671,15.3977,15.3671,15.3855,11400.0
2008-06-24 15:00:00,25.17,25.24,25.13,25.17,8700.0,15.3916,15.4344,15.3671,15.3916,8700.0
2008-06-24 15:10:00,25.17,25.22,25.16,25.18,9000.0,15.3916,15.4222,15.3855,15.3977,9000.0
2008-06-24 15:20:00,25.19,25.22,25.15,25.2,15600.0,15.4038,15.4222,15.3794,15.4099,15600.0
2008-06-24 15:30:00,25.2,25.21,25.14,25.17,11600.0,15.4099,15.4161,15.3733,15.3916,11600.0
2008-06-24 15:40:00,25.16,25.23,25.15,25.17,11400.0,15.3855,15.4283,15.3794,15.3916,11400.0
2008-06-24 15:50:00,25.19,25.19,25.14,25.15,18400.0,15.4038,15.4038,15.3733,15.3794,18400.0
2008-06-25 09:30:00,25.21,25.38,25.09,25.34,7900.0,15.4161,15.52,15.3427,15.4956,7900.0
2008-06-25 09:40:00,25.33,25.42,25.22,25.31,12800.0,15.4894,15.5445,15.4222,15.4772,12800.0
2008-06-25 09:50:00,25.34,25.58,25.32,25.54,49200.0,15.4956,15.6423,15.4833,15.6179,49200.0
2008-06-25 10:00:00,25.52,25.67,25.52,25.64,22000.0,15.6056,15.6973,15.6056,15.679,22000.0
2008-06-25 10:10:00,25.65,25.68,25.48,25.5,18400.0,15.6851,15.7035,15.5812,15.5934,18400.0
2008-06-25 10:20:00,25.5,25.53,25.47,25.5,9400.0,15.5934,15.6117,15.575,15.5934,9400.0
2008-06-25 10:30:00,25.48,25.66,25.47,25.6,20300.0,15.5812,15.6912,15.575,15.6545,20300.0
2008-06-25 10:40:00,25.62,25.71,25.59,25.71,8600.0,15.6668,15.7218,15.6484,15.7218,8600.0
2008-06-25 10:50:00,25.71,25.73,25.66,25.67,10500.0,15.7218,15.734,15.6912,15.6973,10500.0
2008-06-25 11:00:00,25.67,25.7,25.65,25.7,4500.0,15.6973,15.7157,15.6851,15.7157,4500.0
2008-06-25 11:10:00,25.7,25.7,25.64,25.67,4500.0,15.7157,15.7157,15.679,15.6973,4500.0
2008-06-25 11:20:00,25.66,25.7,25.65,25.68,3200.0,15.6912,15.7157,15.6851,15.7035,3200.0
2008-06-25 11:30:00,25.7,25.7,25.67,25.68,5600.0,15.7157,15.7157,15.6973,15.7035,5600.0
2008-06-25 11:40:00,25.7,25.71,25.61,25.61,5500.0,15.7157,15.7218,15.6607,15.6607,5500.0
2008-06-25 11:50:00,25.62,25.63,25.57,25.61,8900.0,15.6668,15.6729,15.6362,15.6607,8900.0
2008-06-25 12:00:00,25.64,25.64,25.6,25.6,4200.0,15.679,15.679,15.6545,15.6545,4200.0
2008-06-25 12:10:00,25.6,25.66,25.6,25.66,2700.0,15.6545,15.6912,15.6545,15.6912,2700.0
2008-06-25 12:20:00,25.64,25.7,25.64,25.67,5700.0,15.679,15.7157,15.679,15.6973,5700.0
2008-06-25 12:30:00,25.67,25.69,25.63,25.64,5000.0,15.6973,15.7096,15.6729,15.679,5000.0
2008-06-25 12:40:00,25.64,25.68,25.61,25.62,3800.0,15.679,15.7035,15.6607,15.6668,3800.0
2008-06-25 12:50:00,25.62,25.67,25.61,25.64,19700.0,15.6668,15.6973,15.6607,15.679,19700.0
2008-06-25 13:00:00,25.64,25.66,25.61,25.63,9500.0,15.679,15.6912,15.6607,15.6729,9500.0
2008-06-25 13:10:00,25.63,25.7,25.6,25.68,27500.0,15.6729,15.7157,15.6545,15.7035,27500.0
2008-06-25 13:20:00,25.66,25.67,25.63,25.65,2400.0,15.6912,15.6973,15.6729,15.6851,2400.0
2008-06-25 13:30:00,25.62,25.65,25.61,25.65,2700.0,15.6668,15.6851,15.6607,15.6851,2700.0
2008-06-25 13:40:00,25.65,25.65,25.63,25.63,2400.0,15.6851,15.6851,15.6729,15.6729,2400.0
2008-06-25 13:50:00,25.62,25.62,25.6,25.6,2100.0,15.6668,15.6668,15.6545,15.6545,2100.0
2008-06-25 14:00:00,25.6,25.6,25.57,25.57,3500.0,15.6545,15.6545,15.6362,15.6362,3500.0
2008-06-25 14:10:00,25.58,25.7,25.45,25.56,22700.0,15.6423,15.7157,15.5628,15.6301,22700.0
2008-06-25 14:20:00,25.56,25.58,25.43,25.43,17300.0,15.6301,15.6423,15.5506,15.5506,17300.0
2008-06-25 14:30:00,25.4,25.49,25.34,25.42,23400.0,15.5322,15.5873,15.4956,15.5445,23400.0
2008-06-25 14:40:00,25.42,25.45,25.3,25.35,14400.0,15.5445,15.5628,15.4711,15.5017,14400.0
2008-06-25 14:50:00,25.38,25.43,25.32,25.42,16000.0,15.52,15.5506,15.4833,15.5445,16000.0
2008-06-25 15:00:00,25.42,25.53,25.39,25.41,21400.0,15.5445,15.6117,15.5261,15.5384,21400.0
2008-06-25 15:10:00,25.42,25.42,25.32,25.33,16200.0,15.5445,15.5445,15.4833,15.4894,16200.0
2008-06-25 15:20:00,25.32,25.33,25.2,25.29,16500.0,15.4833,15.4894,15.4099,15.465,16500.0
2008-06-25 15:30:00,25.27,25.28,25.1,25.18,20600.0,15.4527,15.4589,15.3488,15.3977,20600.0
2008-06-25 15:40:00,25.18,25.22,25.16,25.16,15500.0,15.3977,15.4222,15.3855,15.3855,15500.0
2008-06-25 15:50:00,25.17,25.2,25.15,25.2,26300.0,15.3916,15.4099,15.3794,15.4099,26300.0
2008-06-26 09:30:00,24.89,24.89,24.55,24.75,25300.0,15.4172,15.4172,15.2066,15.3305,25300.0
2008-06-26 09:40:00,24.8,24.9,24.78,24.84,5200.0,15.3615,15.4234,15.3491,15.3863,5200.0
2008-06-26 09:50:00,24.8,24.84,24.73,24.79,57800.0,15.3615,15.3863,15.3181,15.3553,57800.0
2008-06-26 10:00:00,24.79,24.9,24.79,24.88,18700.0,15.3553,15.4234,15.3553,15.411,18700.0
2008-06-26 10:10:00,24.86,24.9,24.83,24.87,12600.0,15.3987,15.4234,15.3801,15.4049,12600.0
2008-06-26 10:20:00,24.89,24.94,24.84,24.89,13400.0,15.4172,15.4482,15.3863,15.4172,13400.0
2008-06-26 10:30:00,24.88,24.91,24.87,24.89,5200.0,15.411,15.4296,15.4049,15.4172,5200.0
2008-06-26 10:40:00,24.89,24.9,24.83,24.83,31500.0,15.4172,15.4234,15.3801,15.3801,31500.0
2008-06-26 10:50:00,24.85,24.88,24.77,24.77,15700.0,15.3925,15.411,15.3429,15.3429,15700.0
2008-06-26 11:00:00,24.81,24.85,24.8,24.83,18700.0,15.3677,15.3925,15.3615,15.3801,18700.0
2008-06-26 11:10:00,24.83,24.9,24.82,24.88,13100.0,15.3801,15.4234,15.3739,15.411,13100.0
2008-06-26 11:20:00,24.9,24.91,24.85,24.89,9700.0,15.4234,15.4296,15.3925,15.4172,9700.0
2008-06-26 11:30:00,24.9,24.94,24.87,24.92,4900.0,15.4234,15.4482,15.4049,15.4358,4900.0
2008-06-26 11:40:00,24.93,24.99,24.93,24.99,7700.0,15.442,15.4792,15.442,15.4792,7700.0
2008-06-26 11:50:00,24.97,24.98,24.94,24.97,2100.0,15.4668,15.473,15.4482,15.4668,2100.0
2008-06-26 12:00:00,24.97,24.97,24.83,24.86,16000.0,15.4668,15.4668,15.3801,15.3987,16000.0
2008-06-26 12:10:00,24.86,24.9,24.84,24.89,7300.0,15.3987,15.4234,15.3863,15.4172,7300.0
2008-06-26 12:20:00,24.9,24.92,24.86,24.87,8600.0,15.4234,15.4358,15.3987,15.4049,8600.0
2008-06-26 12:30:00,24.87,24.89,24.82,24.89,16500.0,15.4049,15.4172,15.3739,15.4172,16500.0
2008-06-26 12:40:00,24.87,24.88,24.83,24.83,7800.0,15.4049,15.411,15.3801,15.3801,7800.0
2008-06-26 12:50:00,24.84,24.86,24.83,24.84,11000.0,15.3863,15.3987,15.3801,15.3863,11000.0
2008-06-26 13:00:00,24.83,24.85,24.83,24.83,14100.0,15.3801,15.3925,15.3801,15.3801,14100.0
2008-06-26 13:10:00,24.84,24.84,24.83,24.83,7800.0,15.3863,15.3863,15.3801,15.3801,7800.0
2008-06-26 13:20:00,24.83,24.84,24.81,24.81,27700.0,15.3801,15.3863,15.3677,15.3677,27700.0
2008-06-26 13:30:00,24.81,24.82,24.8,24.8,9800.0,15.3677,15.3739,15.3615,15.3615,9800.0
2008-06-26 13:40:00,24.8,24.81,24.79,24.8,12100.0,15.3615,15.3677,15.3553,15.3615,12100.0
2008-06-26 13:50:00,24.8,24.82,24.79,24.8,12200.0,15.3615,15.3739,15.3553,15.3615,12200.0
2008-06-26 14:00:00,24.8,24.81,24.79,24.79,19200.0,15.3615,15.3677,15.3553,15.3553,19200.0
2008-06-26 14:10:00,24.79,24.8,24.65,24.66,40300.0,15.3553,15.3615,15.2686,15.2748,40300.0
2008-06-26 14:20:00,24.65,24.66,24.58,24.62,13800.0,15.2686,15.2748,15.2252,15.25,13800.0
2008-06-26 14:30:00,24.64,24.65,24.59,24.6,15400.0,15.2624,15.2686,15.2314,15.2376,15400.0
2008-06-26 14:40:00,24.6,24.61,24.5,24.52,16600.0,15.2376,15.2438,15.1757,15.1881,16600.0
2008-06-26 14:50:00,24.52,24.58,24.51,24.57,13700.0,15.1881,15.2252,15.1819,15.219,13700.0
2008-06-26 15:00:00,24.56,24.73,24.56,24.71,34000.0,15.2128,15.3181,15.2128,15.3057,34000.0
2008-06-26 15:10:00,24.71,24.8,24.69,24.72,28900.0,15.3057,15.3615,15.2934,15.3119,28900.0
2008-06-26 15:20:00,24.73,24.8,24.69,24.74,21100.0,15.3181,15.3615,15.2934,15.3243,21100.0
2008-06-26 15:30:00,24.73,24.84,24.72,24.82,46400.0,15.3181,15.3863,15.3119,15.3739,46400.0
2008-06-26 15:40:00,24.83,24.85,24.77,24.82,39400.0,15.3801,15.3925,15.3429,15.3739,39400.0
2008-06-26 15:50:00,24.81,24.81,24.77,24.78,40500.0,15.3677,15.3677,15.3429,15.3491,40500.0
2008-06-27 09:30:00,24.67,24.85,24.67,24.68,9600.0,15.281,15.3925,15.281,15.2872,9600.0
2008-06-27 09:40:00,24.67,24.7,24.55,24.67,9300.0,15.281,15.2996,15.2066,15.281,9300.0
2008-06-27 09:50:00,24.67,24.86,24.64,24.8,11700.0,15.281,15.3987,15.2624,15.3615,11700.0
2008-06-27 10:00:00,24.82,24.99,24.82,24.93,14900.0,15.3739,15.4792,15.3739,15.442,14900.0
2008-06-27 10:10:00,24.92,24.94,24.81,24.81,13800.0,15.4358,15.4482,15.3677,15.3677,13800.0
2008-06-27 10:20:00,24.82,24.89,24.81,24.84,17000.0,15.3739,15.4172,15.3677,15.3863,17000.0
2008-06-27 10:30:00,24.82,24.93,24.81,24.82,15500.0,15.3739,15.442,15.3677,15.3739,15500.0
2008-06-27 10:40:00,24.83,24.84,24.66,24.7,16000.0,15.3801,15.3863,15.2748,15.2996,16000.0
2008-06-27 10:50:00,24.7,24.74,24.67,24.71,13300.0,15.2996,15.3243,15.281,15.3057,13300.0
2008-06-27 11:00:00,24.7,24.73,24.67,24.72,7100.0,15.2996,15.3181,15.281,15.3119,7100.0
2008-06-27 11:10:00,24.72,24.72,24.64,24.65,8000.0,15.3119,15.3119,15.2624,15.2686,8000.0
2008-06-27 11:20:00,24.64,24.67,24.63,24.66,8900.0,15.2624,15.281,15.2562,15.2748,8900.0
2008-06-27 11:30:00,24.66,24.66,24.62,24.65,4600.0,15.2748,15.2748,15.25,15.2686,4600.0
2008-06-27 11:40:00,24.64,24.67,24.62,24.66,7800.0,15.2624,15.281,15.25,15.2748,7800.0
2008-06-27 11:50:00,24.66,24.67,24.6,24.62,13000.0,15.2748,15.281,15.2376,15.25,13000.0
2008-06-27 12:00:00,24.61,24.66,24.61,24.66,10600.0,15.2438,15.2748,15.2438,15.2748,10600.0
2008-06-27 12:10:00,24.66,24.66,24.6,24.63,8100.0,15.2748,15.2748,15.2376,15.2562,8100.0
2008-06-27 12:20:00,24.62,24.64,24.6,24.6,8300.0,15.25,15.2624,15.2376,15.2376,8300.0
2008-06-27 12:30:00,24.61,24.63,24.6,24.6,12300.0,15.2438,15.2562,15.2376,15.2376,12300.0
2008-06-27 12:40:00,24.6,24.64,24.6,24.61,11700.0,15.2376,15.2624,15.2376,15.2438,11700.0
2008-06-27 12:50:00,24.62,24.67,24.61,24.62,6600.0,15.25,15.281,15.2438,15.25,6600.0
2008-06-27 13:00:00,24.62,24.62,24.6,24.6,10600.0,15.25,15.25,15.2376,15.2376,10600.0
2008-06-27 13:10:00,24.6,24.6,24.55,24.59,6800.0,15.2376,15.2376,15.2066,15.2314,6800.0
2008-06-27 13:20:00,24.57,24.62,24.55,24.6,7400.0,15.219,15.25,15.2066,15.2376,7400.0
2008-06-27 13:30:00,24.62,24.63,24.5,24.51,95300.0,15.25,15.2562,15.1757,15.1819,95300.0
2008-06-27 13:40:00,24.51,24.56,24.49,24.5,13800.0,15.1819,15.2128,15.1695,15.1757,13800.0
2008-06-27 13:50:00,24.5,24.54,24.47,24.53,12100.0,15.1757,15.2004,15.1571,15.1943,12100.0
2008-06-27 14:00:00,24.54,24.66,24.53,24.57,18500.0,15.2004,15.2748,15.1943,15.219,18500.0
2008-06-27 14:10:00,24.57,24.64,24.55,24.55,7900.0,15.219,15.2624,15.2066,15.2066,7900.0
2008-06-27 14:20:00,24.56,24.68,24.54,24.62,7300.0,15.2128,15.2872,15.2004,15.25,7300.0
2008-06-27 14:30:00,24.64,24.71,24.61,24.61,6700.0,15.2624,15.3057,15.2438,15.2438,6700.0
2008-06-27 14:40:00,24.62,24.66,24.55,24.66,11500.0,15.25,15.2748,15.2066,15.2748,11500.0
2008-06-27 14:50:00,24.64,24.66,24.58,24.66,9900.0,15.2624,15.2748,15.2252,15.2748,9900.0
2008-06-27 15:00:00,24.64,24.68,24.59,24.62,9300.0,15.2624,15.2872,15.2314,15.25,9300.0
2008-06-27 15:10:00,24.64,24.69,24.62,24.64,9800.0,15.2624,15.2934,15.25,15.2624,9800.0
2008-06-27 15:20:00,24.67,24.7,24.6,24.63,10100.0,15.281,15.2996,15.2376,15.2562,10100.0
2008-06-27 15:30:00,24.63,24.72,24.61,24.64,12500.0,15.2562,15.3119,15.2438,15.2624,12500.0
2008-06-27 15:40:00,24.64,24.66,24.57,24.59,51600.0,15.2624,15.2748,15.219,15.2314,51600.0
2008-06-27 15:50:00,24.62,24.62,24.54,24.55,37300.0,15.25,15.25,15.2004,15.2066,37300.0
2008-06-30 09:30:00,24.58,24.58,24.37,24.38,19500.0,15.2252,15.2252,15.0951,15.1013,19500.0
2008-06-30 09:40:00,24.38,24.38,24.25,24.26,18700.0,15.1013,15.1013,15.0208,15.027,18700.0
2008-06-30 09:50:00,24.24,24.25,24.1,24.11,21400.0,15.0146,15.0208,14.9279,14.9341,21400.0
2008-06-30 10:00:00,24.11,24.23,24.1,24.23,24300.0,14.9341,15.0084,14.9279,15.0084,24300.0
2008-06-30 10:10:00,24.23,24.29,24.2,24.24,17000.0,15.0084,15.0456,14.9898,15.0146,17000.0
2008-06-30 10:20:00,24.22,24.28,24.22,24.26,15600.0,15.0022,15.0394,15.0022,15.027,15600.0
2008-06-30 10:30:00,24.26,24.3,24.21,24.28,22800.0,15.027,15.0518,14.996,15.0394,22800.0
2008-06-30 10:40:00,24.28,24.28,24.22,24.26,11500.0,15.0394,15.0394,15.0022,15.027,11500.0
2008-06-30 10:50:00,24.26,24.29,24.23,24.25,15700.0,15.027,15.0456,15.0084,15.0208,15700.0
2008-06-30 11:00:00,24.27,24.28,24.24,24.27,15100.0,15.0332,15.0394,15.0146,15.0332,15100.0
2008-06-30 11:10:00,24.26,24.33,24.26,24.33,9300.0,15.027,15.0704,15.027,15.0704,9300.0
2008-06-30 11:20:00,24.33,24.45,24.32,24.45,15000.0,15.0704,15.1447,15.0642,15.1447,15000.0
2008-06-30 11:30:00,24.46,24.46,24.36,24.36,19400.0,15.1509,15.1509,15.089,15.089,19400.0
2008-06-30 11:40:00,24.38,24.41,24.35,24.36,5400.0,15.1013,15.1199,15.0828,15.089,5400.0
2008-06-30 11:50:00,24.35,24.37,24.26,24.28,13400.0,15.0828,15.0951,15.027,15.0394,13400.0
2008-06-30 12:00:00,24.29,24.3,24.23,24.28,16200.0,15.0456,15.0518,15.0084,15.0394,16200.0
2008-06-30 12:10:00,24.28,24.3,24.27,24.28,4000.0,15.0394,15.0518,15.0332,15.0394,4000.0
2008-06-30 12:20:00,24.28,24.29,24.26,24.26,11100.0,15.0394,15.0456,15.027,15.027,11100.0
2008-06-30 12:30:00,24.28,24.28,24.23,24.24,7700.0,15.0394,15.0394,15.0084,15.0146,7700.0
2008-06-30 12:40:00,24.25,24.25,24.22,24.24,12800.0,15.0208,15.0208,15.0022,15.0146,12800.0
2008-06-30 12:50:00,24.24,24.24,24.2,24.21,8600.0,15.0146,15.0146,14.9898,14.996,8600.0
2008-06-30 13:00:00,24.21,24.21,24.16,24.16,12000.0,14.996,14.996,14.9651,14.9651,12000.0
2008-06-30 13:10:00,24.16,24.17,24.14,24.14,10900.0,14.9651,14.9713,14.9527,14.9527,10900.0
2008-06-30 13:20:00,24.15,24.15,24.1,24.11,16500.0,14.9589,14.9589,14.9279,14.9341,16500.0
2008-06-30 13:30:00,24.1,24.12,24.1,24.1,11100.0,14.9279,14.9403,14.9279,14.9279,11100.0
2008-06-30 13:40:00,24.1,24.12,24.1,24.1,10200.0,14.9279,14.9403,14.9279,14.9279,10200.0
2008-06-30 13:50:00,24.11,24.11,24.06,24.09,12600.0,14.9341,14.9341,14.9031,14.9217,12600.0
2008-06-30 14:00:00,24.09,24.1,24.06,24.07,5600.0,14.9217,14.9279,14.9031,14.9093,5600.0
2008-06-30 14:10:00,24.08,24.09,24.06,24.07,8200.0,14.9155,14.9217,14.9031,14.9093,8200.0
2008-06-30 14:20:00,24.07,24.09,24.06,24.08,8100.0,14.9093,14.9217,14.9031,14.9155,8100.0
2008-06-30 14:30:00,24.08,24.09,24.01,24.02,19900.0,14.9155,14.9217,14.8722,14.8784,19900.0
2008-06-30 14:40:00,24.01,24.06,24.01,24.04,7800.0,14.8722,14.9031,14.8722,14.8907,7800.0
2008-06-30 14:50:00,24.04,24.06,23.99,24.04,26700.0,14.8907,14.9031,14.8598,14.8907,26700.0
2008-06-30 15:00:00,24.05,24.11,24.04,24.11,13800.0,14.8969,14.9341,14.8907,14.9341,13800.0
2008-06-30 15:10:00,24.09,24.12,24.07,24.12,9900.0,14.9217,14.9403,14.9093,14.9403,9900.0
2008-06-30 15:20:00,24.12,24.18,24.12,24.15,6300.0,14.9403,14.9775,14.9403,14.9589,6300.0
2008-06-30 15:30:00,24.16,24.16,24.1,24.12,17200.0,14.9651,14.9651,14.9279,14.9403,17200.0
2008-06-30 15:40:00,24.11,24.16,24.05,24.09,17600.0,14.9341,14.9651,14.8969,14.9217,17600.0
2008-06-30 15:50:00,24.09,24.18,24.06,24.11,107200.0,14.9217,14.9775,14.9031,14.9341,107200.0
2008-07-01 09:30:00,23.9,24.21,23.86,24.12,17900.0,14.804,14.996,14.7792,14.9403,17900.0
2008-07-01 09:40:00,24.12,24.3,24.08,24.22,13600.0,14.9403,15.0518,14.9155,15.0022,13600.0
2008-07-01 09:50:00,24.21,24.38,24.21,24.35,21800.0,14.996,15.1013,14.996,15.0828,21800.0
2008-07-01 10:00:00,24.35,24.43,24.26,24.26,13400.0,15.0828,15.1323,15.027,15.027,13400.0
2008-07-01 10:10:00,24.28,24.28,24.16,24.19,23800.0,15.0394,15.0394,14.9651,14.9837,23800.0
2008-07-01 10:20:00,24.19,24.22,24.05,24.08,21300.0,14.9837,15.0022,14.8969,14.9155,21300.0
2008-07-01 10:30:00,24.08,24.2,24.06,24.13,18900.0,14.9155,14.9898,14.9031,14.9465,18900.0
2008-07-01 10:40:00,24.12,24.12,23.99,24.05,22200.0,14.9403,14.9403,14.8598,14.8969,22200.0
2008-07-01 10:50:00,24.02,24.02,23.93,23.99,15100.0,14.8784,14.8784,14.8226,14.8598,15100.0
2008-07-01 11:00:00,24.0,24.06,23.99,24.01,16300.0,14.866,14.9031,14.8598,14.8722,16300.0
2008-07-01 11:10:00,24.0,24.06,24.0,24.01,10900.0,14.866,14.9031,14.866,14.8722,10900.0
2008-07-01 11:20:00,24.01,24.07,24.0,24.04,30500.0,14.8722,14.9093,14.866,14.8907,30500.0
2008-07-01 11:30:00,24.03,24.09,24.03,24.06,11500.0,14.8845,14.9217,14.8845,14.9031,11500.0
2008-07-01 11:40:00,24.05,24.07,24.03,24.06,6100.0,14.8969,14.9093,14.8845,14.9031,6100.0
2008-07-01 11:50:00,24.07,24.09,24.01,24.04,25000.0,14.9093,14.9217,14.8722,14.8907,25000.0
2008-07-01 12:00:00,24.03,24.07,24.0,24.06,8700.0,14.8845,14.9093,14.866,14.9031,8700.0
2008-07-01 12:10:00,24.07,24.08,24.02,24.06,23300.0,14.9093,14.9155,14.8784,14.9031,23300.0
2008-07-01 12:20:00,24.04,24.11,24.03,24.05,21100.0,14.8907,14.9341,14.8845,14.8969,21100.0
2008-07-01 12:30:00,24.07,24.12,24.06,24.12,12100.0,14.9093,14.9403,14.9031,14.9403,12100.0
2008-07-01 12:40:00,24.1,24.1,24.01,24.09,7900.0,14.9279,14.9279,14.8722,14.9217,7900.0
2008-07-01 12:50:00,24.09,24.11,24.03,24.06,11000.0,14.9217,14.9341,14.8845,14.9031,11000.0
2008-07-01 13:00:00,24.07,24.11,24.01,24.03,9000.0,14.9093,14.9341,14.8722,14.8845,9000.0
2008-07-01 13:10:00,24.0,24.07,24.0,24.04,7200.0,14.866,14.9093,14.866,14.8907,7200.0
2008-07-01 13:20:00,24.05,24.08,24.0,24.03,6100.0,14.8969,14.9155,14.866,14.8845,6100.0
2008-07-01 13:30:00,24.01,24.05,24.01,24.03,7300.0,14.8722,14.8969,14.8722,14.8845,7300.0
2008-07-01 13:40:00,24.02,24.08,24.01,24.08,9000.0,14.8784,14.9155,14.8722,14.9155,9000.0
2008-07-01 13:50:00,24.08,24.15,24.08,24.14,17200.0,14.9155,14.9589,14.9155,14.9527,17200.0
2008-07-01 14:00:00,24.12,24.29,24.12,24.27,35400.0,14.9403,15.0456,14.9403,15.0332,35400.0
2008-07-01 14:10:00,24.26,24.36,24.26,24.33,27700.0,15.027,15.089,15.027,15.0704,27700.0
2008-07-01 14:20:00,24.35,24.42,24.33,24.39,36900.0,15.0828,15.1261,15.0704,15.1075,36900.0
2008-07-01 14:30:00,24.39,24.4,24.33,24.34,15500.0,15.1075,15.1137,15.0704,15.0766,15500.0
2008-07-01 14:40:00,24.36,24.46,24.35,24.35,19300.0,15.089,15.1509,15.0828,15.0828,19300.0
2008-07-01 14:50:00,24.35,24.38,24.32,24.33,6900.0,15.0828,15.1013,15.0642,15.0704,6900.0
2008-07-01 15:00:00,24.33,24.35,24.28,24.33,18400.0,15.0704,15.0828,15.0394,15.0704,18400.0
2008-07-01 15:10:00,24.3,24.35,24.26,24.27,9000.0,15.0518,15.0828,15.027,15.0332,9000.0
2008-07-01 15:20:00,24.26,24.29,24.23,24.25,16200.0,15.027,15.0456,15.0084,15.0208,16200.0
2008-07-01 15:30:00,24.27,24.34,24.22,24.31,10300.0,15.0332,15.0766,15.0022,15.058,10300.0
2008-07-01 15:40:00,24.34,24.36,24.27,24.34,16600.0,15.0766,15.089,15.0332,15.0766,16600.0
2008-07-01 15:50:00,24.34,24.39,24.32,24.37,30000.0,15.0766,15.1075,15.0642,15.0951,30000.0
2008-07-02 09:30:00,24.34,24.44,24.24,24.39,16700.0,15.0766,15.1385,15.0146,15.1075,16700.0
2008-07-02 09:40:00,24.38,24.39,24.25,24.33,15600.0,15.1013,15.1075,15.0208,15.0704,15600.0
2008-07-02 09:50:00,24.31,24.51,24.31,24.51,21500.0,15.058,15.1819,15.058,15.1819,21500.0
2008-07-02 10:00:00,24.53,24.67,24.49,24.63,17300.0,15.1943,15.281,15.1695,15.2562,17300.0
2008-07-02 10:10:00,24.63,24.68,24.61,24.62,12600.0,15.2562,15.2872,15.2438,15.25,12600.0
2008-07-02 10:20:00,24.64,24.68,24.58,24.6,10000.0,15.2624,15.2872,15.2252,15.2376,10000.0
2008-07-02 10:30:00,24.61,24.62,24.48,24.49,16700.0,15.2438,15.25,15.1633,15.1695,16700.0
2008-07-02 10:40:00,24.49,24.59,24.47,24.53,7000.0,15.1695,15.2314,15.1571,15.1943,7000.0
2008-07-02 10:50:00,24.51,24.52,24.44,24.46,6900.0,15.1819,15.1881,15.1385,15.1509,6900.0
2008-07-02 11:00:00,24.43,24.44,24.38,24.41,5800.0,15.1323,15.1385,15.1013,15.1199,5800.0
2008-07-02 11:10:00,24.42,24.46,24.38,24.44,6600.0,15.1261,15.1509,15.1013,15.1385,6600.0
2008-07-02 11:20:00,24.42,24.44,24.28,24.29,9700.0,15.1261,15.1385,15.0394,15.0456,9700.0
2008-07-02 11:30:00,24.28,24.37,24.28,24.35,6900.0,15.0394,15.0951,15.0394,15.0828,6900.0
2008-07-02 11:40:00,24.35,24.36,24.28,24.3,9400.0,15.0828,15.089,15.0394,15.0518,9400.0
2008-07-02 11:50:00,24.32,24.32,24.23,24.26,8200.0,15.0642,15.0642,15.0084,15.027,8200.0
2008-07-02 12:00:00,24.28,24.33,24.27,24.33,7000.0,15.0394,15.0704,15.0332,15.0704,7000.0
2008-07-02 12:10:00,24.34,24.34,24.25,24.26,4300.0,15.0766,15.0766,15.0208,15.027,4300.0
2008-07-02 12:20:00,24.28,24.29,24.25,24.29,6200.0,15.0394,15.0456,15.0208,15.0456,6200.0
2008-07-02 12:30:00,24.27,24.33,24.26,24.33,5200.0,15.0332,15.0704,15.027,15.0704,5200.0
2008-07-02 12:40:00,24.32,24.42,24.3,24.39,6900.0,15.0642,15.1261,15.0518,15.1075,6900.0
2008-07-02 12:50:00,24.38,24.43,24.38,24.43,6800.0,15.1013,15.1323,15.1013,15.1323,6800.0
2008-07-02 13:00:00,24.42,24.42,24.38,24.39,6300.0,15.1261,15.1261,15.1013,15.1075,6300.0
2008-07-02 13:10:00,24.4,24.46,24.4,24.43,7900.0,15.1137,15.1509,15.1137,15.1323,7900.0
2008-07-02 13:20:00,24.43,24.5,24.43,24.47,6300.0,15.1323,15.1757,15.1323,15.1571,6300.0
2008-07-02 13:30:00,24.48,24.48,24.43,24.45,5500.0,15.1633,15.1633,15.1323,15.1447,5500.0
2008-07-02 13:40:00,24.45,24.49,24.44,24.49,8600.0,15.1447,15.1695,15.1385,15.1695,8600.0
2008-07-02 13:50:00,24.5,24.58,24.46,24.56,19400.0,15.1757,15.2252,15.1509,15.2128,19400.0
2008-07-02 14:00:00,24.56,24.6,24.5,24.51,25100.0,15.2128,15.2376,15.1757,15.1819,25100.0
2008-07-02 14:10:00,24.51,24.58,24.51,24.56,6700.0,15.1819,15.2252,15.1819,15.2128,6700.0
2008-07-02 14:20:00,24.55,24.59,24.5,24.51,28300.0,15.2066,15.2314,15.1757,15.1819,28300.0
2008-07-02 14:30:00,24.52,24.56,24.44,24.49,18200.0,15.1881,15.2128,15.1385,15.1695,18200.0
2008-07-02 14:40:00,24.49,24.53,24.47,24.52,16100.0,15.1695,15.1943,15.1571,15.1881,16100.0
2008-07-02 14:50:00,24.52,24.52,24.45,24.49,15600.0,15.1881,15.1881,15.1447,15.1695,15600.0
2008-07-02 15:00:00,24.49,24.55,24.46,24.48,32700.0,15.1695,15.2066,15.1509,15.1633,32700.0
2008-07-02 15:10:00,24.47,24.57,24.46,24.55,17300.0,15.1571,15.219,15.1509,15.2066,17300.0
2008-07-02 15:20:00,24.55,24.61,24.55,24.56,26900.0,15.2066,15.2438,15.2066,15.2128,26900.0
2008-07-02 15:30:00,24.55,24.58,24.5,24.57,34000.0,15.2066,15.2252,15.1757,15.219,34000.0
2008-07-02 15:40:00,24.57,24.6,24.55,24.59,34500.0,15.219,15.2376,15.2066,15.2314,34500.0
2008-07-02 15:50:00,24.57,24.59,24.45,24.45,30800.0,15.219,15.2314,15.1447,15.1447,30800.0
2008-07-03 09:30:00,24.5,24.65,24.5,24.56,4200.0,15.1757,15.2686,15.1757,15.2128,4200.0
2008-07-03 09:40:00,24.54,24.64,24.39,24.43,13400.0,15.2004,15.2624,15.1075,15.1323,13400.0
2008-07-03 09:50:00,24.45,24.59,24.44,24.5,8700.0,15.1447,15.2314,15.1385,15.1757,8700.0
2008-07-03 10:00:00,24.5,24.54,24.3,24.44,10900.0,15.1757,15.2004,15.0518,15.1385,10900.0
2008-07-03 10:10:00,24.45,24.46,24.39,24.46,5100.0,15.1447,15.1509,15.1075,15.1509,5100.0
2008-07-03 10:20:00,24.42,24.47,24.3,24.43,8300.0,15.1261,15.1571,15.0518,15.1323,8300.0
2008-07-03 10:30:00,24.49,24.49,24.34,24.4,25400.0,15.1695,15.1695,15.0766,15.1137,25400.0
2008-07-03 10:40:00,24.41,24.42,24.29,24.39,18200.0,15.1199,15.1261,15.0456,15.1075,18200.0
2008-07-03 10:50:00,24.37,24.41,24.26,24.29,4500.0,15.0951,15.1199,15.027,15.0456,4500.0
2008-07-03 11:00:00,24.25,24.32,24.2,24.25,7800.0,15.0208,15.0642,14.9898,15.0208,7800.0
2008-07-03 11:10:00,24.27,24.28,24.2,24.27,5600.0,15.0332,15.0394,14.9898,15.0332,5600.0
2008-07-03 11:20:00,24.26,24.33,24.25,24.33,11000.0,15.027,15.0704,15.0208,15.0704,11000.0
2008-07-03 11:30:00,24.34,24.36,24.25,24.31,5500.0,15.0766,15.089,15.0208,15.058,5500.0
2008-07-03 11:40:00,24.3,24.35,24.28,24.34,6000.0,15.0518,15.0828,15.0394,15.0766,6000.0
2008-07-03 11:50:00,24.35,24.38,24.28,24.3,4700.0,15.0828,15.1013,15.0394,15.0518,4700.0
2008-07-03 12:00:00,24.32,24.33,24.3,24.3,5200.0,15.0642,15.0704,15.0518,15.0518,5200.0
2008-07-03 12:10:00,24.32,24.35,24.23,24.35,9300.0,15.0642,15.0828,15.0084,15.0828,9300.0
2008-07-03 12:20:00,24.37,24.47,24.32,24.47,14000.0,15.0951,15.1571,15.0642,15.1571,14000.0
2008-07-03 12:30:00,24.47,24.48,24.35,24.4,12100.0,15.1571,15.1633,15.0828,15.1137,12100.0
2008-07-03 12:40:00,24.39,24.44,24.28,24.43,11900.0,15.1075,15.1385,15.0394,15.1323,11900.0
2008-07-03 12:50:00,24.42,24.43,24.4,24.4,30200.0,15.1261,15.1323,15.1137,15.1137,30200.0
2008-07-07 09:30:00,24.48,24.69,24.48,24.62,7600.0,15.1633,15.2934,15.1633,15.25,7600.0
2008-07-07 09:40:00,24.64,24.64,24.49,24.51,10400.0,15.2624,15.2624,15.1695,15.1819,10400.0
2008-07-07 09:50:00,24.52,24.6,24.43,24.47,10200.0,15.1881,15.2376,15.1323,15.1571,10200.0
2008-07-07 10:00:00,24.43,24.47,24.3,24.31,8100.0,15.1323,15.1571,15.0518,15.058,8100.0
2008-07-07 10:10:00,24.3,24.31,24.21,24.23,11500.0,15.0518,15.058,14.996,15.0084,11500.0
2008-07-07 10:20:00,24.23,24.28,24.22,24.24,5800.0,15.0084,15.0394,15.0022,15.0146,5800.0
2008-07-07 10:30:00,24.24,24.33,24.22,24.3,9600.0,15.0146,15.0704,15.0022,15.0518,9600.0
2008-07-07 10:40:00,24.32,24.32,24.22,24.22,6000.0,15.0642,15.0642,15.0022,15.0022,6000.0
2008-07-07 10:50:00,24.23,24.25,24.2,24.21,3300.0,15.0084,15.0208,14.9898,14.996,3300.0
2008-07-07 11:00:00,24.22,24.26,24.2,24.26,10100.0,15.0022,15.027,14.9898,15.027,10100.0
2008-07-07 11:10:00,24.21,24.26,24.2,24.26,8600.0,14.996,15.027,14.9898,15.027,8600.0
2008-07-07 11:20:00,24.28,24.28,24.21,24.22,6700.0,15.0394,15.0394,14.996,15.0022,6700.0
2008-07-07 11:30:00,24.25,24.26,24.17,24.18,6400.0,15.0208,15.027,14.9713,14.9775,6400.0
2008-07-07 11:40:00,24.18,24.19,24.12,24.16,4000.0,14.9775,14.9837,14.9403,14.9651,4000.0
2008-07-07 11:50:00,24.13,24.27,24.12,24.25,7300.0,14.9465,15.0332,14.9403,15.0208,7300.0
2008-07-07 12:00:00,24.24,24.28,24.23,24.23,2800.0,15.0146,15.0394,15.0084,15.0084,2800.0
2008-07-07 12:10:00,24.23,24.24,24.12,24.12,2900.0,15.0084,15.0146,14.9403,14.9403,2900.0
2008-07-07 12:20:00,24.1,24.12,24.0,24.0,9800.0,14.9279,14.9403,14.866,14.866,9800.0
2008-07-07 12:30:00,23.98,24.17,23.98,24.17,7900.0,14.8536,14.9713,14.8536,14.9713,7900.0
2008-07-07 12:40:00,24.15,24.22,24.15,24.2,11600.0,14.9589,15.0022,14.9589,14.9898,11600.0
2008-07-07 12:50:00,24.21,24.24,24.18,24.2,16900.0,14.996,15.0146,14.9775,14.9898,16900.0
2008-07-07 13:00:00,24.2,24.21,24.13,24.19,12100.0,14.9898,14.996,14.9465,14.9837,12100.0
2008-07-07 13:10:00,24.2,24.28,24.18,24.27,8700.0,14.9898,15.0394,14.9775,15.0332,8700.0
2008-07-07 13:20:00,24.26,24.34,24.24,24.32,13100.0,15.027,15.0766,15.0146,15.0642,13100.0
2008-07-07 13:30:00,24.3,24.33,24.23,24.23,10600.0,15.0518,15.0704,15.0084,15.0084,10600.0
2008-07-07 13:40:00,24.23,24.3,24.23,24.28,11200.0,15.0084,15.0518,15.0084,15.0394,11200.0
2008-07-07 13:50:00,24.26,24.33,24.25,24.33,17900.0,15.027,15.0704,15.0208,15.0704,17900.0
2008-07-07 14:00:00,24.32,24.39,24.28,24.29,16900.0,15.0642,15.1075,15.0394,15.0456,16900.0
2008-07-07 14:10:00,24.3,24.36,24.27,24.34,11700.0,15.0518,15.089,15.0332,15.0766,11700.0
2008-07-07 14:20:00,24.34,24.39,24.34,24.38,11400.0,15.0766,15.1075,15.0766,15.1013,11400.0
2008-07-07 14:30:00,24.37,24.4,24.34,24.36,15400.0,15.0951,15.1137,15.0766,15.089,15400.0
2008-07-07 14:40:00,24.37,24.38,24.36,24.38,9800.0,15.0951,15.1013,15.089,15.1013,9800.0
2008-07-07 14:50:00,24.38,24.39,24.37,24.39,6400.0,15.1013,15.1075,15.0951,15.1075,6400.0
2008-07-07 15:00:00,24.4,24.51,24.39,24.42,23700.0,15.1137,15.1819,15.1075,15.1261,23700.0
2008-07-07 15:10:00,24.45,24.52,24.41,24.47,18800.0,15.1447,15.1881,15.1199,15.1571,18800.0
2008-07-07 15:20:00,24.49,24.49,24.44,24.48,12000.0,15.1695,15.1695,15.1385,15.1633,12000.0
2008-07-07 15:30:00,24.49,24.59,24.47,24.54,15800.0,15.1695,15.2314,15.1571,15.2004,15800.0
2008-07-07 15:40:00,24.55,24.57,24.42,24.43,21000.0,15.2066,15.219,15.1261,15.1323,21000.0
2008-07-07 15:50:00,24.43,24.46,24.42,24.42,46000.0,15.1323,15.1509,15.1261,15.1261,46000.0
2008-07-08 09:30:00,24.54,24.6,24.31,24.59,25300.0,15.2004,15.2376,15.058,15.2314,25300.0
2008-07-08 09:40:00,24.58,24.68,24.58,24.62,11700.0,15.2252,15.2872,15.2252,15.25,11700.0
2008-07-08 09:50:00,24.67,24.82,24.67,24.82,15800.0,15.281,15.3739,15.281,15.3739,15800.0
2008-07-08 10:00:00,24.8,24.85,24.75,24.84,19100.0,15.3615,15.3925,15.3305,15.3863,19100.0
2008-07-08 10:10:00,24.83,24.86,24.68,24.74,17100.0,15.3801,15.3987,15.2872,15.3243,17100.0
2008-07-08 10:20:00,24.75,24.81,24.72,24.79,19500.0,15.3305,15.3677,15.3119,15.3553,19500.0
2008-07-08 10:30:00,24.78,24.82,24.71,24.8,15500.0,15.3491,15.3739,15.3057,15.3615,15500.0
2008-07-08 10:40:00,24.8,24.91,24.79,24.91,13500.0,15.3615,15.4296,15.3553,15.4296,13500.0
2008-07-08 10:50:00,24.89,24.96,24.88,24.95,12300.0,15.4172,15.4606,15.411,15.4544,12300.0
2008-07-08 11:00:00,24.98,25.04,24.95,25.03,15100.0,15.473,15.5102,15.4544,15.504,15100.0
2008-07-08 11:10:00,25.03,25.14,25.01,25.06,14400.0,15.504,15.5721,15.4916,15.5225,14400.0
2008-07-08 11:20:00,25.09,25.12,24.98,25.07,9500.0,15.5411,15.5597,15.473,15.5287,9500.0
2008-07-08 11:30:00,25.05,25.08,25.0,25.08,10300.0,15.5163,15.5349,15.4854,15.5349,10300.0
2008-07-08 11:40:00,25.05,25.08,25.04,25.05,6900.0,15.5163,15.5349,15.5102,15.5163,6900.0
2008-07-08 11:50:00,25.06,25.1,25.01,25.07,23200.0,15.5225,15.5473,15.4916,15.5287,23200.0
2008-07-08 12:00:00,25.04,25.08,25.0,25.02,15800.0,15.5102,15.5349,15.4854,15.4978,15800.0
2008-07-08 12:10:00,25.04,25.07,25.01,25.02,8500.0,15.5102,15.5287,15.4916,15.4978,8500.0
2008-07-08 12:20:00,25.01,25.17,25.01,25.14,26900.0,15.4916,15.5907,15.4916,15.5721,26900.0
2008-07-08 12:30:00,25.14,25.22,25.13,25.16,10300.0,15.5721,15.6216,15.5659,15.5845,10300.0
2008-07-08 12:40:00,25.15,25.2,25.11,25.11,8600.0,15.5783,15.6093,15.5535,15.5535,8600.0
2008-07-08 12:50:00,25.12,25.13,25.08,25.1,8200.0,15.5597,15.5659,15.5349,15.5473,8200.0
2008-07-08 13:00:00,25.1,25.15,25.09,25.1,16700.0,15.5473,15.5783,15.5411,15.5473,16700.0
2008-07-08 13:10:00,25.12,25.12,25.01,25.03,7800.0,15.5597,15.5597,15.4916,15.504,7800.0
2008-07-08 13:20:00,25.03,25.06,25.01,25.05,9200.0,15.504,15.5225,15.4916,15.5163,9200.0
2008-07-08 13:30:00,25.04,25.06,24.95,24.95,8800.0,15.5102,15.5225,15.4544,15.4544,8800.0
2008-07-08 13:40:00,24.94,25.07,24.94,25.02,14500.0,15.4482,15.5287,15.4482,15.4978,14500.0
2008-07-08 13:50:00,25.01,25.04,24.95,25.0,9400.0,15.4916,15.5102,15.4544,15.4854,9400.0
2008-07-08 14:00:00,25.02,25.07,25.0,25.05,16100.0,15.4978,15.5287,15.4854,15.5163,16100.0
2008-07-08 14:10:00,25.05,25.11,25.04,25.1,10600.0,15.5163,15.5535,15.5102,15.5473,10600.0
2008-07-08 14:20:00,25.12,25.13,25.05,25.1,15000.0,15.5597,15.5659,15.5163,15.5473,15000.0
2008-07-08 14:30:00,25.1,25.19,25.05,25.14,22700.0,15.5473,15.6031,15.5163,15.5721,22700.0
2008-07-08 14:40:00,25.13,25.24,25.13,25.22,19000.0,15.5659,15.634,15.5659,15.6216,19000.0
2008-07-08 14:50:00,25.23,25.38,25.21,25.38,12500.0,15.6278,15.7208,15.6155,15.7208,12500.0
2008-07-08 15:00:00,25.36,25.41,25.3,25.4,20800.0,15.7084,15.7393,15.6712,15.7331,20800.0
2008-07-08 15:10:00,25.42,25.42,25.34,25.37,24700.0,15.7455,15.7455,15.696,15.7146,24700.0
2008-07-08 15:20:00,25.37,25.4,25.29,25.4,16300.0,15.7146,15.7331,15.665,15.7331,16300.0
2008-07-08 15:30:00,25.42,25.55,25.39,25.54,23000.0,15.7455,15.8261,15.7269,15.8199,23000.0
2008-07-08 15:40:00,25.53,25.58,25.5,25.55,14200.0,15.8137,15.8446,15.7951,15.8261,14200.0
2008-07-08 15:50:00,25.56,25.68,25.54,25.67,41700.0,15.8323,15.9066,15.8199,15.9004,41700.0
2008-07-09 09:30:00,25.78,25.82,25.62,25.66,16700.0,15.9685,15.9933,15.8694,15.8942,16700.0
2008-07-09 09:40:00,25.64,25.74,25.59,25.67,11700.0,15.8818,15.9437,15.8508,15.9004,11700.0
2008-07-09 09:50:00,25.66,25.69,25.59,25.63,23100.0,15.8942,15.9128,15.8508,15.8756,23100.0
2008-07-09 10:00:00,25.62,25.76,25.62,25.7,89800.0,15.8694,15.9561,15.8694,15.919,89800.0
2008-07-09 10:10:00,25.7,25.89,25.7,25.87,23100.0,15.919,16.0367,15.919,16.0243,23100.0
2008-07-09 10:20:00,25.86,25.92,25.84,25.84,13100.0,16.0181,16.0552,16.0057,16.0057,13100.0
2008-07-09 10:30:00,25.86,25.9,25.81,25.83,17000.0,16.0181,16.0429,15.9871,15.9995,17000.0
2008-07-09 10:40:00,25.83,25.9,25.8,25.84,10900.0,15.9995,16.0429,15.9809,16.0057,10900.0
2008-07-09 10:50:00,25.84,25.92,25.81,25.86,16400.0,16.0057,16.0552,15.9871,16.0181,16400.0
2008-07-09 11:00:00,25.86,25.9,25.86,25.89,15800.0,16.0181,16.0429,16.0181,16.0367,15800.0
2008-07-09 11:10:00,25.9,25.98,25.9,25.94,17400.0,16.0429,16.0924,16.0429,16.0676,17400.0
2008-07-09 11:20:00,25.94,26.05,25.92,26.04,16300.0,16.0676,16.1358,16.0552,16.1296,16300.0
2008-07-09 11:30:00,26.07,26.07,25.89,25.9,10600.0,16.1482,16.1482,16.0367,16.0429,10600.0
2008-07-09 11:40:00,25.9,25.94,25.88,25.9,8600.0,16.0429,16.0676,16.0305,16.0429,8600.0
2008-07-09 11:50:00,25.9,25.9,25.8,25.87,19100.0,16.0429,16.0429,15.9809,16.0243,19100.0
2008-07-09 12:00:00,25.87,25.98,25.85,25.98,16900.0,16.0243,16.0924,16.0119,16.0924,16900.0
2008-07-09 12:10:00,25.98,26.02,25.94,26.02,6400.0,16.0924,16.1172,16.0676,16.1172,6400.0
2008-07-09 12:20:00,26.02,26.05,25.98,26.02,12200.0,16.1172,16.1358,16.0924,16.1172,12200.0
2008-07-09 12:30:00,26.02,26.02,25.92,25.95,12200.0,16.1172,16.1172,16.0552,16.0738,12200.0
2008-07-09 12:40:00,25.95,26.0,25.95,25.98,7100.0,16.0738,16.1048,16.0738,16.0924,7100.0
2008-07-09 12:50:00,25.98,26.01,25.96,25.96,9000.0,16.0924,16.111,16.08,16.08,9000.0
2008-07-09 13:00:00,25.98,25.98,25.85,25.94,10200.0,16.0924,16.0924,16.0119,16.0676,10200.0
2008-07-09 13:10:00,25.93,25.97,25.88,25.94,9400.0,16.0614,16.0862,16.0305,16.0676,9400.0
2008-07-09 13:20:00,25.95,25.97,25.94,25.97,13900.0,16.0738,16.0862,16.0676,16.0862,13900.0
2008-07-09 13:30:00,25.97,26.06,25.97,26.04,8700.0,16.0862,16.142,16.0862,16.1296,8700.0
2008-07-09 13:40:00,26.05,26.16,26.03,26.12,9400.0,16.1358,16.2039,16.1234,16.1791,9400.0
2008-07-09 13:50:00,26.11,26.15,26.07,26.1,14100.0,16.1729,16.1977,16.1482,16.1667,14100.0
2008-07-09 14:00:00,26.08,26.11,25.97,26.11,11400.0,16.1543,16.1729,16.0862,16.1729,11400.0
2008-07-09 14:10:00,26.13,26.18,26.09,26.09,12100.0,16.1853,16.2163,16.1605,16.1605,12100.0
2008-07-09 14:20:00,26.09,26.18,26.08,26.11,11800.0,16.1605,16.2163,16.1543,16.1729,11800.0
2008-07-09 14:30:00,26.12,26.14,26.05,26.07,12600.0,16.1791,16.1915,16.1358,16.1482,12600.0
2008-07-09 14:40:00,26.07,26.1,25.96,26.0,16300.0,16.1482,16.1667,16.08,16.1048,16300.0
2008-07-09 14:50:00,25.99,26.01,25.86,25.92,17900.0,16.0986,16.111,16.0181,16.0552,17900.0
2008-07-09 15:00:00,25.91,25.91,25.78,25.82,19200.0,16.049,16.049,15.9685,15.9933,19200.0
2008-07-09 15:10:00,25.81,25.87,25.79,25.85,10300.0,15.9871,16.0243,15.9747,16.0119,10300.0
2008-07-09 15:20:00,25.86,25.87,25.82,25.83,10000.0,16.0181,16.0243,15.9933,15.9995,10000.0
2008-07-09 15:30:00,25.83,25.92,25.82,25.82,20100.0,15.9995,16.0552,15.9933,15.9933,20100.0
2008-07-09 15:40:00,25.81,25.81,25.6,25.65,22500.0,15.9871,15.9871,15.857,15.888,22500.0
2008-07-09 15:50:00,25.65,25.79,25.65,25.7,42700.0,15.888,15.9747,15.888,15.919,42700.0
2008-07-10 09:30:00,25.57,25.82,25.53,25.6,29100.0,15.8384,15.9933,15.8137,15.857,29100.0
2008-07-10 09:40:00,25.58,26.0,25.55,25.95,19100.0,15.8446,16.1048,15.8261,16.0738,19100.0
2008-07-10 09:50:00,25.97,25.99,25.57,25.57,46500.0,16.0862,16.0986,15.8384,15.8384,46500.0
2008-07-10 10:00:00,25.59,25.66,25.43,25.5,20500.0,15.8508,15.8942,15.7517,15.7951,20500.0
2008-07-10 10:10:00,25.55,25.59,25.3,25.46,16100.0,15.8261,15.8508,15.6712,15.7703,16100.0
2008-07-10 10:20:00,25.4,25.49,25.31,25.42,12100.0,15.7331,15.7889,15.6774,15.7455,12100.0
2008-07-10 10:30:00,25.42,25.52,25.33,25.44,33200.0,15.7455,15.8075,15.6898,15.7579,33200.0
2008-07-10 10:40:00,25.44,25.59,25.44,25.5,15100.0,15.7579,15.8508,15.7579,15.7951,15100.0
2008-07-10 10:50:00,25.49,25.52,25.37,25.39,11800.0,15.7889,15.8075,15.7146,15.7269,11800.0
2008-07-10 11:00:00,25.38,25.54,25.34,25.46,13600.0,15.7208,15.8199,15.696,15.7703,13600.0
2008-07-10 11:10:00,25.45,25.49,25.37,25.4,12300.0,15.7641,15.7889,15.7146,15.7331,12300.0
2008-07-10 11:20:00,25.4,25.46,25.38,25.45,7700.0,15.7331,15.7703,15.7208,15.7641,7700.0
2008-07-10 11:30:00,25.46,25.67,25.44,25.62,11300.0,15.7703,15.9004,15.7579,15.8694,11300.0
2008-07-10 11:40:00,25.62,25.62,25.49,25.53,7000.0,15.8694,15.8694,15.7889,15.8137,7000.0
2008-07-10 11:50:00,25.5,25.56,25.44,25.52,11100.0,15.7951,15.8323,15.7579,15.8075,11100.0
2008-07-10 12:00:00,25.53,25.64,25.51,25.55,12300.0,15.8137,15.8818,15.8013,15.8261,12300.0
2008-07-10 12:10:00,25.55,25.6,25.54,25.54,8900.0,15.8261,15.857,15.8199,15.8199,8900.0
2008-07-10 12:20:00,25.55,25.55,25.47,25.48,12600.0,15.8261,15.8261,15.7765,15.7827,12600.0
2008-07-10 12:30:00,25.48,25.51,25.45,25.48,8000.0,15.7827,15.8013,15.7641,15.7827,8000.0
2008-07-10 12:40:00,25.46,25.53,25.46,25.52,4600.0,15.7703,15.8137,15.7703,15.8075,4600.0
2008-07-10 12:50:00,25.52,25.54,25.47,25.51,13200.0,15.8075,15.8199,15.7765,15.8013,13200.0
2008-07-10 13:00:00,25.53,25.61,25.52,25.58,12200.0,15.8137,15.8632,15.8075,15.8446,12200.0
2008-07-10 13:10:00,25.58,25.65,25.56,25.63,9800.0,15.8446,15.888,15.8323,15.8756,9800.0
2008-07-10 13:20:00,25.62,25.65,25.56,25.62,9600.0,15.8694,15.888,15.8323,15.8694,9600.0
2008-07-10 13:30:00,25.62,25.71,25.59,25.61,20800.0,15.8694,15.9252,15.8508,15.8632,20800.0
2008-07-10 13:40:00,25.63,25.64,25.52,25.54,11800.0,15.8756,15.8818,15.8075,15.8199,11800.0
2008-07-10 13:50:00,25.54,25.54,25.42,25.47,17400.0,15.8199,15.8199,15.7455,15.7765,17400.0
2008-07-10 14:00:00,25.48,25.53,25.44,25.49,19600.0,15.7827,15.8137,15.7579,15.7889,19600.0
2008-07-10 14:10:00,25.47,25.5,25.41,25.43,26800.0,15.7765,15.7951,15.7393,15.7517,26800.0
2008-07-10 14:20:00,25.4,25.46,25.25,25.35,21700.0,15.7331,15.7703,15.6402,15.7022,21700.0
2008-07-10 14:30:00,25.33,25.44,25.33,25.4,19100.0,15.6898,15.7579,15.6898,15.7331,19100.0
2008-07-10 14:40:00,25.4,25.4,25.27,25.32,19300.0,15.7331,15.7331,15.6526,15.6836,19300.0
2008-07-10 14:50:00,25.28,25.38,25.25,25.33,10400.0,15.6588,15.7208,15.6402,15.6898,10400.0
2008-07-10 15:00:00,25.34,25.5,25.31,25.46,18500.0,15.696,15.7951,15.6774,15.7703,18500.0
2008-07-10 15:10:00,25.45,25.48,25.36,25.37,13600.0,15.7641,15.7827,15.7084,15.7146,13600.0
2008-07-10 15:20:00,25.37,25.47,25.34,25.37,14400.0,15.7146,15.7765,15.696,15.7146,14400.0
2008-07-10 15:30:00,25.38,25.43,25.28,25.31,13100.0,15.7208,15.7517,15.6588,15.6774,13100.0
2008-07-10 15:40:00,25.33,25.41,25.28,25.4,13200.0,15.6898,15.7393,15.6588,15.7331,13200.0
2008-07-10 15:50:00,25.38,25.46,25.35,25.42,22000.0,15.7208,15.7703,15.7022,15.7455,22000.0
2008-07-11 09:30:00,25.09,25.21,24.98,25.14,10900.0,15.5411,15.6155,15.473,15.5721,10900.0
2008-07-11 09:40:00,25.16,25.45,25.03,25.4,18100.0,15.5845,15.7641,15.504,15.7331,18100.0
2008-07-11 09:50:00,25.41,25.49,25.33,25.43,20000.0,15.7393,15.7889,15.6898,15.7517,20000.0
2008-07-11 10:00:00,25.46,25.48,25.34,25.34,22300.0,15.7703,15.7827,15.696,15.696,22300.0
2008-07-11 10:10:00,25.4,25.48,25.36,25.36,12400.0,15.7331,15.7827,15.7084,15.7084,12400.0
2008-07-11 10:20:00,25.4,25.42,25.03,25.08,26200.0,15.7331,15.7455,15.504,15.5349,26200.0
2008-07-11 10:30:00,25.11,25.22,25.04,25.21,12800.0,15.5535,15.6216,15.5102,15.6155,12800.0
2008-07-11 10:40:00,25.21,25.35,25.17,25.33,8500.0,15.6155,15.7022,15.5907,15.6898,8500.0
2008-07-11 10:50:00,25.33,25.44,25.31,25.42,19300.0,15.6898,15.7579,15.6774,15.7455,19300.0
2008-07-11 11:00:00,25.43,25.46,25.32,25.35,7500.0,15.7517,15.7703,15.6836,15.7022,7500.0
2008-07-11 11:10:00,25.35,25.37,25.24,25.24,7200.0,15.7022,15.7146,15.634,15.634,7200.0
2008-07-11 11:20:00,25.24,25.3,25.2,25.22,14900.0,15.634,15.6712,15.6093,15.6216,14900.0
2008-07-11 11:30:00,25.21,25.32,25.09,25.28,19500.0,15.6155,15.6836,15.5411,15.6588,19500.0
2008-07-11 11:40:00,25.28,25.41,25.26,25.28,13100.0,15.6588,15.7393,15.6464,15.6588,13100.0
2008-07-11 11:50:00,25.29,25.3,25.1,25.26,35800.0,15.665,15.6712,15.5473,15.6464,35800.0
2008-07-11 12:00:00,25.26,25.27,25.13,25.15,9800.0,15.6464,15.6526,15.5659,15.5783,9800.0
2008-07-11 12:10:00,25.12,25.12,25.07,25.08,7200.0,15.5597,15.5597,15.5287,15.5349,7200.0
2008-07-11 12:20:00,25.08,25.13,25.06,25.08,9400.0,15.5349,15.5659,15.5225,15.5349,9400.0
2008-07-11 12:30:00,25.09,25.09,24.97,24.97,16900.0,15.5411,15.5411,15.4668,15.4668,16900.0
2008-07-11 12:40:00,24.97,25.0,24.97,24.99,8300.0,15.4668,15.4854,15.4668,15.4792,8300.0
2008-07-11 12:50:00,24.97,25.04,24.97,25.03,15600.0,15.4668,15.5102,15.4668,15.504,15600.0
2008-07-11 13:00:00,25.08,25.08,25.01,25.03,10800.0,15.5349,15.5349,15.4916,15.504,10800.0
2008-07-11 13:10:00,25.03,25.19,24.99,25.18,12200.0,15.504,15.6031,15.4792,15.5969,12200.0
2008-07-11 13:20:00,25.17,25.2,25.13,25.15,9000.0,15.5907,15.6093,15.5659,15.5783,9000.0
2008-07-11 13:30:00,25.14,25.26,25.12,25.21,9900.0,15.5721,15.6464,15.5597,15.6155,9900.0
2008-07-11 13:40:00,25.21,25.35,25.21,25.31,24900.0,15.6155,15.7022,15.6155,15.6774,24900.0
2008-07-11 13:50:00,25.31,25.5,25.3,25.39,14800.0,15.6774,15.7951,15.6712,15.7269,14800.0
2008-07-11 14:00:00,25.41,25.56,25.37,25.42,17200.0,15.7393,15.8323,15.7146,15.7455,17200.0
2008-07-11 14:10:00,25.44,25.5,25.4,25.46,8600.0,15.7579,15.7951,15.7331,15.7703,8600.0
2008-07-11 14:20:00,25.44,25.44,25.31,25.35,16100.0,15.7579,15.7579,15.6774,15.7022,16100.0
2008-07-11 14:30:00,25.35,25.41,25.29,25.35,11500.0,15.7022,15.7393,15.665,15.7022,11500.0
2008-07-11 14:40:00,25.36,25.6,25.3,25.6,15000.0,15.7084,15.857,15.6712,15.857,15000.0
2008-07-11 14:50:00,25.6,25.68,25.4,25.59,20000.0,15.857,15.9066,15.7331,15.8508,20000.0
2008-07-11 15:00:00,25.61,25.74,25.52,25.55,18100.0,15.8632,15.9437,15.8075,15.8261,18100.0
2008-07-11 15:10:00,25.55,25.61,25.38,25.4,16700.0,15.8261,15.8632,15.7208,15.7331,16700.0
2008-07-11 15:20:00,25.4,25.43,25.33,25.39,23900.0,15.7331,15.7517,15.6898,15.7269,23900.0
2008-07-11 15:30:00,25.39,25.41,25.33,25.41,20300.0,15.7269,15.7393,15.6898,15.7393,20300.0
2008-07-11 15:40:00,25.39,25.4,25.25,25.29,53400.0,15.7269,15.7331,15.6402,15.665,53400.0
2008-07-11 15:50:00,25.3,25.37,25.29,25.3,95200.0,15.6712,15.7146,15.665,15.6712,95200.0
2008-07-14 09:30:00,25.46,25.48,25.2,25.27,16600.0,15.7703,15.7827,15.6093,15.6526,16600.0
2008-07-14 09:40:00,25.22,25.29,24.95,25.09,17100.0,15.6216,15.665,15.4544,15.5411,17100.0
2008-07-14 09:50:00,25.12,25.17,25.0,25.01,65000.0,15.5597,15.5907,15.4854,15.4916,65000.0
2008-07-14 10:00:00,25.01,25.08,24.87,25.03,23300.0,15.4916,15.5349,15.4049,15.504,23300.0
2008-07-14 10:10:00,25.02,25.16,24.96,25.07,20000.0,15.4978,15.5845,15.4606,15.5287,20000.0
2008-07-14 10:20:00,25.09,25.12,24.94,25.08,19600.0,15.5411,15.5597,15.4482,15.5349,19600.0
2008-07-14 10:30:00,25.07,25.14,25.03,25.11,21000.0,15.5287,15.5721,15.504,15.5535,21000.0
2008-07-14 10:40:00,25.1,25.13,25.0,25.03,16000.0,15.5473,15.5659,15.4854,15.504,16000.0
2008-07-14 10:50:00,25.05,25.13,25.01,25.06,81900.0,15.5163,15.5659,15.4916,15.5225,81900.0
2008-07-14 11:00:00,25.06,25.06,24.94,24.96,24700.0,15.5225,15.5225,15.4482,15.4606,24700.0
2008-07-14 11:10:00,24.96,24.99,24.9,24.95,23600.0,15.4606,15.4792,15.4234,15.4544,23600.0
2008-07-14 11:20:00,24.96,25.01,24.88,24.99,15400.0,15.4606,15.4916,15.411,15.4792,15400.0
2008-07-14 11:30:00,24.99,25.04,24.91,24.98,33200.0,15.4792,15.5102,15.4296,15.473,33200.0
2008-07-14 11:40:00,24.97,25.02,24.93,24.95,12200.0,15.4668,15.4978,15.442,15.4544,12200.0
2008-07-14 11:50:00,24.96,24.96,24.82,24.91,14700.0,15.4606,15.4606,15.3739,15.4296,14700.0
2008-07-14 12:00:00,24.88,24.94,24.78,24.88,39500.0,15.411,15.4482,15.3491,15.411,39500.0
2008-07-14 12:10:00,24.88,24.97,24.88,24.96,14800.0,15.411,15.4668,15.411,15.4606,14800.0
2008-07-14 12:20:00,24.95,24.99,24.9,24.91,10800.0,15.4544,15.4792,15.4234,15.4296,10800.0
2008-07-14 12:30:00,24.92,24.95,24.85,24.85,22600.0,15.4358,15.4544,15.3925,15.3925,22600.0
2008-07-14 12:40:00,24.85,24.96,24.85,24.93,13800.0,15.3925,15.4606,15.3925,15.442,13800.0
2008-07-14 12:50:00,24.94,24.99,24.9,24.97,9500.0,15.4482,15.4792,15.4234,15.4668,9500.0
2008-07-14 13:00:00,24.96,24.96,24.89,24.9,20300.0,15.4606,15.4606,15.4172,15.4234,20300.0
2008-07-14 13:10:00,24.9,24.96,24.86,24.9,22300.0,15.4234,15.4606,15.3987,15.4234,22300.0
2008-07-14 13:20:00,24.91,24.93,24.84,24.9,11600.0,15.4296,15.442,15.3863,15.4234,11600.0
2008-07-14 13:30:00,24.88,24.89,24.83,24.89,8000.0,15.411,15.4172,15.3801,15.4172,8000.0
2008-07-14 13:40:00,24.91,24.97,24.85,24.96,8800.0,15.4296,15.4668,15.3925,15.4606,8800.0
2008-07-14 13:50:00,24.94,24.95,24.82,24.87,14300.0,15.4482,15.4544,15.3739,15.4049,14300.0
2008-07-14 14:00:00,24.86,24.92,24.8,24.88,8500.0,15.3987,15.4358,15.3615,15.411,8500.0
2008-07-14 14:10:00,24.88,24.89,24.8,24.82,12200.0,15.411,15.4172,15.3615,15.3739,12200.0
2008-07-14 14:20:00,24.82,24.88,24.76,24.82,26000.0,15.3739,15.411,15.3367,15.3739,26000.0
2008-07-14 14:30:00,24.85,24.9,24.85,24.86,16600.0,15.3925,15.4234,15.3925,15.3987,16600.0
2008-07-14 14:40:00,24.87,24.87,24.75,24.8,16100.0,15.4049,15.4049,15.3305,15.3615,16100.0
2008-07-14 14:50:00,24.81,24.85,24.74,24.82,132800.0,15.3677,15.3925,15.3243,15.3739,132800.0
2008-07-14 15:00:00,24.84,24.84,24.76,24.78,34600.0,15.3863,15.3863,15.3367,15.3491,34600.0
2008-07-14 15:10:00,24.78,24.82,24.73,24.8,19500.0,15.3491,15.3739,15.3181,15.3615,19500.0
2008-07-14 15:20:00,24.81,24.93,24.8,24.84,69900.0,15.3677,15.442,15.3615,15.3863,69900.0
2008-07-14 15:30:00,24.83,24.91,24.82,24.84,44500.0,15.3801,15.4296,15.3739,15.3863,44500.0
2008-07-14 15:40:00,24.82,24.82,24.72,24.78,63900.0,15.3739,15.3739,15.3119,15.3491,63900.0
2008-07-14 15:50:00,24.8,24.8,24.59,24.64,75100.0,15.3615,15.3615,15.2314,15.2624,75100.0
2008-07-15 09:30:00,24.4,24.4,24.15,24.4,27300.0,15.1137,15.1137,14.9589,15.1137,27300.0
2008-07-15 09:40:00,24.24,24.37,24.18,24.24,17100.0,15.0146,15.0951,14.9775,15.0146,17100.0
2008-07-15 09:50:00,24.22,24.29,24.22,24.29,15500.0,15.0022,15.0456,15.0022,15.0456,15500.0
2008-07-15 10:00:00,24.28,24.28,24.13,24.22,26400.0,15.0394,15.0394,14.9465,15.0022,26400.0
2008-07-15 10:10:00,24.25,24.3,24.2,24.28,8200.0,15.0208,15.0518,14.9898,15.0394,8200.0
2008-07-15 10:20:00,24.28,24.3,24.12,24.2,12600.0,15.0394,15.0518,14.9403,14.9898,12600.0
2008-07-15 10:30:00,24.2,24.25,24.16,24.22,24000.0,14.9898,15.0208,14.9651,15.0022,24000.0
2008-07-15 10:40:00,24.24,24.35,24.23,24.35,5600.0,15.0146,15.0828,15.0084,15.0828,5600.0
2008-07-15 10:50:00,24.34,24.46,24.32,24.35,10000.0,15.0766,15.1509,15.0642,15.0828,10000.0
2008-07-15 11:00:00,24.33,24.65,24.33,24.59,13000.0,15.0704,15.2686,15.0704,15.2314,13000.0
2008-07-15 11:10:00,24.58,24.6,24.45,24.5,31200.0,15.2252,15.2376,15.1447,15.1757,31200.0
2008-07-15 11:20:00,24.5,24.58,24.45,24.45,33300.0,15.1757,15.2252,15.1447,15.1447,33300.0
2008-07-15 11:30:00,24.45,24.51,24.43,24.48,22900.0,15.1447,15.1819,15.1323,15.1633,22900.0
2008-07-15 11:40:00,24.49,24.5,24.44,24.48,11700.0,15.1695,15.1757,15.1385,15.1633,11700.0
2008-07-15 11:50:00,24.48,24.81,24.45,24.78,26200.0,15.1633,15.3677,15.1447,15.3491,26200.0
2008-07-15 12:00:00,24.79,24.79,24.65,24.65,32900.0,15.3553,15.3553,15.2686,15.2686,32900.0
2008-07-15 12:10:00,24.65,24.7,24.57,24.69,20000.0,15.2686,15.2996,15.219,15.2934,20000.0
2008-07-15 12:20:00,24.73,24.78,24.65,24.68,18900.0,15.3181,15.3491,15.2686,15.2872,18900.0
2008-07-15 12:30:00,24.67,24.77,24.67,24.72,12900.0,15.281,15.3429,15.281,15.3119,12900.0
2008-07-15 12:40:00,24.72,24.77,24.59,24.59,14700.0,15.3119,15.3429,15.2314,15.2314,14700.0
2008-07-15 12:50:00,24.59,24.7,24.57,24.7,11900.0,15.2314,15.2996,15.219,15.2996,11900.0
2008-07-15 13:00:00,24.7,24.82,24.65,24.77,27500.0,15.2996,15.3739,15.2686,15.3429,27500.0
2008-07-15 13:10:00,24.77,24.78,24.7,24.72,16800.0,15.3429,15.3491,15.2996,15.3119,16800.0
2008-07-15 13:20:00,24.71,24.71,24.5,24.52,23600.0,15.3057,15.3057,15.1757,15.1881,23600.0
2008-07-15 13:30:00,24.52,24.58,24.47,24.48,22300.0,15.1881,15.2252,15.1571,15.1633,22300.0
2008-07-15 13:40:00,24.48,24.57,24.46,24.57,14400.0,15.1633,15.219,15.1509,15.219,14400.0
2008-07-15 13:50:00,24.56,24.6,24.54,24.54,14500.0,15.2128,15.2376,15.2004,15.2004,14500.0
2008-07-15 14:00:00,24.53,24.56,24.39,24.44,16100.0,15.1943,15.2128,15.1075,15.1385,16100.0
2008-07-15 14:10:00,24.45,24.55,24.43,24.48,35000.0,15.1447,15.2066,15.1323,15.1633,35000.0
2008-07-15 14:20:00,24.5,24.54,24.45,24.5,30900.0,15.1757,15.2004,15.1447,15.1757,30900.0
2008-07-15 14:30:00,24.49,24.59,24.49,24.55,31500.0,15.1695,15.2314,15.1695,15.2066,31500.0
2008-07-15 14:40:00,24.55,24.6,24.54,24.6,22800.0,15.2066,15.2376,15.2004,15.2376,22800.0
2008-07-15 14:50:00,24.6,24.67,24.56,24.64,22500.0,15.2376,15.281,15.2128,15.2624,22500.0
2008-07-15 15:00:00,24.64,24.72,24.56,24.59,32900.0,15.2624,15.3119,15.2128,15.2314,32900.0
2008-07-15 15:10:00,24.58,24.64,24.54,24.57,26200.0,15.2252,15.2624,15.2004,15.219,26200.0
2008-07-15 15:20:00,24.57,24.64,24.54,24.54,52000.0,15.219,15.2624,15.2004,15.2004,52000.0
2008-07-15 15:30:00,24.54,24.54,24.47,24.49,102900.0,15.2004,15.2004,15.1571,15.1695,102900.0
2008-07-15 15:40:00,24.47,24.5,24.41,24.49,41800.0,15.1571,15.1757,15.1199,15.1695,41800.0
2008-07-15 15:50:00,24.48,24.48,24.25,24.26,87600.0,15.1633,15.1633,15.0208,15.027,87600.0
2008-07-16 09:30:00,24.41,24.47,24.29,24.31,24100.0,15.1199,15.1571,15.0456,15.058,24100.0
2008-07-16 09:40:00,24.33,24.33,24.08,24.18,16600.0,15.0704,15.0704,14.9155,14.9775,16600.0
2008-07-16 09:50:00,24.18,24.63,24.18,24.51,18200.0,14.9775,15.2562,14.9775,15.1819,18200.0
2008-07-16 10:00:00,24.54,24.55,24.36,24.43,26800.0,15.2004,15.2066,15.089,15.1323,26800.0
2008-07-16 10:10:00,24.44,24.44,24.18,24.21,22800.0,15.1385,15.1385,14.9775,14.996,22800.0
2008-07-16 10:20:00,24.17,24.29,24.13,24.22,17000.0,14.9713,15.0456,14.9465,15.0022,17000.0
2008-07-16 10:30:00,24.23,24.53,24.22,24.53,22100.0,15.0084,15.1943,15.0022,15.1943,22100.0
2008-07-16 10:40:00,24.55,24.6,24.37,24.44,21400.0,15.2066,15.2376,15.0951,15.1385,21400.0
2008-07-16 10:50:00,24.43,24.46,24.37,24.38,14300.0,15.1323,15.1509,15.0951,15.1013,14300.0
2008-07-16 11:00:00,24.4,24.53,24.37,24.51,17000.0,15.1137,15.1943,15.0951,15.1819,17000.0
2008-07-16 11:10:00,24.51,24.51,24.44,24.45,12700.0,15.1819,15.1819,15.1385,15.1447,12700.0
2008-07-16 11:20:00,24.45,24.49,24.36,24.47,64100.0,15.1447,15.1695,15.089,15.1571,64100.0
2008-07-16 11:30:00,24.48,24.53,24.48,24.5,6100.0,15.1633,15.1943,15.1633,15.1757,6100.0
2008-07-16 11:40:00,24.5,24.55,24.42,24.47,52400.0,15.1757,15.2066,15.1261,15.1571,52400.0
2008-07-16 11:50:00,24.48,24.53,24.46,24.49,6300.0,15.1633,15.1943,15.1509,15.1695,6300.0
2008-07-16 12:00:00,24.52,24.57,24.49,24.53,6800.0,15.1881,15.219,15.1695,15.1943,6800.0
2008-07-16 12:10:00,24.56,24.66,24.52,24.65,12300.0,15.2128,15.2748,15.1881,15.2686,12300.0
2008-07-16 12:20:00,24.66,24.71,24.6,24.65,18500.0,15.2748,15.3057,15.2376,15.2686,18500.0
2008-07-16 12:30:00,24.66,24.66,24.61,24.63,15300.0,15.2748,15.2748,15.2438,15.2562,15300.0
2008-07-16 12:40:00,24.62,24.63,24.52,24.54,20300.0,15.25,15.2562,15.1881,15.2004,20300.0
2008-07-16 12:50:00,24.55,24.62,24.55,24.58,8200.0,15.2066,15.25,15.2066,15.2252,8200.0
2008-07-16 13:00:00,24.58,24.7,24.56,24.67,11400.0,15.2252,15.2996,15.2128,15.281,11400.0
2008-07-16 13:10:00,24.67,24.83,24.66,24.78,12200.0,15.281,15.3801,15.2748,15.3491,12200.0
2008-07-16 13:20:00,24.78,24.87,24.78,24.87,14900.0,15.3491,15.4049,15.3491,15.4049,14900.0
2008-07-16 13:30:00,24.86,24.9,24.84,24.86,13200.0,15.3987,15.4234,15.3863,15.3987,13200.0
2008-07-16 13:40:00,24.86,24.87,24.75,24.77,12100.0,15.3987,15.4049,15.3305,15.3429,12100.0
2008-07-16 13:50:00,24.77,24.89,24.76,24.87,10200.0,15.3429,15.4172,15.3367,15.4049,10200.0
2008-07-16 14:00:00,24.85,24.93,24.78,24.89,33700.0,15.3925,15.442,15.3491,15.4172,33700.0
2008-07-16 14:10:00,24.88,25.0,24.81,24.94,21100.0,15.411,15.4854,15.3677,15.4482,21100.0
2008-07-16 14:20:00,24.94,24.98,24.91,24.94,13700.0,15.4482,15.473,15.4296,15.4482,13700.0
2008-07-16 14:30:00,24.95,24.99,24.94,24.97,14600.0,15.4544,15.4792,15.4482,15.4668,14600.0
2008-07-16 14:40:00,24.96,24.98,24.96,24.97,17800.0,15.4606,15.473,15.4606,15.4668,17800.0
2008-07-16 14:50:00,24.97,24.99,24.96,24.97,20800.0,15.4668,15.4792,15.4606,15.4668,20800.0
2008-07-16 15:00:00,24.98,25.0,24.95,24.97,23100.0,15.473,15.4854,15.4544,15.4668,23100.0
2008-07-16 15:10:00,24.96,25.0,24.96,25.0,23100.0,15.4606,15.4854,15.4606,15.4854,23100.0
2008-07-16 15:20:00,25.0,25.03,24.97,25.02,55100.0,15.4854,15.504,15.4668,15.4978,55100.0
2008-07-16 15:30:00,25.02,25.15,25.02,25.14,31700.0,15.4978,15.5783,15.4978,15.5721,31700.0
2008-07-16 15:40:00,25.14,25.34,25.13,25.3,65100.0,15.5721,15.696,15.5659,15.6712,65100.0
2008-07-16 15:50:00,25.29,25.45,25.28,25.38,88900.0,15.665,15.7641,15.6588,15.7208,88900.0
2008-07-17 09:30:00,25.48,25.74,25.37,25.54,24200.0,15.7827,15.9437,15.7146,15.8199,24200.0
2008-07-17 09:40:00,25.5,25.73,25.37,25.37,25500.0,15.7951,15.9376,15.7146,15.7146,25500.0
2008-07-17 09:50:00,25.38,25.48,25.29,25.34,36600.0,15.7208,15.7827,15.665,15.696,36600.0
2008-07-17 10:00:00,25.35,25.56,25.27,25.46,25900.0,15.7022,15.8323,15.6526,15.7703,25900.0
2008-07-17 10:10:00,25.46,25.52,25.4,25.48,25700.0,15.7703,15.8075,15.7331,15.7827,25700.0
2008-07-17 10:20:00,25.46,25.46,25.3,25.33,12300.0,15.7703,15.7703,15.6712,15.6898,12300.0
2008-07-17 10:30:00,25.33,25.52,25.29,25.4,16800.0,15.6898,15.8075,15.665,15.7331,16800.0
2008-07-17 10:40:00,25.37,25.38,25.22,25.35,31200.0,15.7146,15.7208,15.6216,15.7022,31200.0
2008-07-17 10:50:00,25.34,25.34,25.18,25.2,24100.0,15.696,15.696,15.5969,15.6093,24100.0
2008-07-17 11:00:00,25.21,25.24,24.87,24.98,29300.0,15.6155,15.634,15.4049,15.473,29300.0
2008-07-17 11:10:00,24.95,25.1,24.92,25.05,26900.0,15.4544,15.5473,15.4358,15.5163,26900.0
2008-07-17 11:20:00,25.03,25.23,24.92,25.16,34400.0,15.504,15.6278,15.4358,15.5845,34400.0
2008-07-17 11:30:00,25.19,25.22,25.05,25.22,13100.0,15.6031,15.6216,15.5163,15.6216,13100.0
2008-07-17 11:40:00,25.24,25.31,25.2,25.25,28700.0,15.634,15.6774,15.6093,15.6402,28700.0
2008-07-17 11:50:00,25.2,25.35,25.2,25.25,26500.0,15.6093,15.7022,15.6093,15.6402,26500.0
2008-07-17 12:00:00,25.25,25.28,25.21,25.28,21000.0,15.6402,15.6588,15.6155,15.6588,21000.0
2008-07-17 12:10:00,25.29,25.3,25.23,25.25,20500.0,15.665,15.6712,15.6278,15.6402,20500.0
2008-07-17 12:20:00,25.24,25.29,25.24,25.26,10700.0,15.634,15.665,15.634,15.6464,10700.0
2008-07-17 12:30:00,25.29,25.29,25.23,25.24,16100.0,15.665,15.665,15.6278,15.634,16100.0
2008-07-17 12:40:00,25.24,25.26,25.23,25.26,15700.0,15.634,15.6464,15.6278,15.6464,15700.0
2008-07-17 12:50:00,25.27,25.36,25.25,25.29,22500.0,15.6526,15.7084,15.6402,15.665,22500.0
2008-07-17 13:00:00,25.28,25.33,25.24,25.33,19900.0,15.6588,15.6898,15.634,15.6898,19900.0
2008-07-17 13:10:00,25.32,25.48,25.32,25.4,19700.0,15.6836,15.7827,15.6836,15.7331,19700.0
2008-07-17 13:20:00,25.39,25.41,25.26,25.28,15500.0,15.7269,15.7393,15.6464,15.6588,15500.0
2008-07-17 13:30:00,25.31,25.4,25.3,25.37,21300.0,15.6774,15.7331,15.6712,15.7146,21300.0
2008-07-17 13:40:00,25.37,25.41,25.33,25.41,18100.0,15.7146,15.7393,15.6898,15.7393,18100.0
2008-07-17 13:50:00,25.41,25.42,25.34,25.39,14600.0,15.7393,15.7455,15.696,15.7269,14600.0
2008-07-17 14:00:00,25.39,25.49,25.38,25.47,20200.0,15.7269,15.7889,15.7208,15.7765,20200.0
2008-07-17 14:10:00,25.48,25.56,25.46,25.56,23500.0,15.7827,15.8323,15.7703,15.8323,23500.0
2008-07-17 14:20:00,25.56,25.66,25.53,25.63,17000.0,15.8323,15.8942,15.8137,15.8756,17000.0
2008-07-17 14:30:00,25.62,25.62,25.34,25.36,28400.0,15.8694,15.8694,15.696,15.7084,28400.0
2008-07-17 14:40:00,25.36,25.39,25.32,25.36,34000.0,15.7084,15.7269,15.6836,15.7084,34000.0
2008-07-17 14:50:00,25.38,25.49,25.32,25.38,40200.0,15.7208,15.7889,15.6836,15.7208,40200.0
2008-07-17 15:00:00,25.4,25.45,25.34,25.35,44700.0,15.7331,15.7641,15.696,15.7022,44700.0
2008-07-17 15:10:00,25.35,25.48,25.34,25.43,34500.0,15.7022,15.7827,15.696,15.7517,34500.0
2008-07-17 15:20:00,25.45,25.51,25.42,25.47,20900.0,15.7641,15.8013,15.7455,15.7765,20900.0
2008-07-17 15:30:00,25.47,25.55,25.3,25.31,34200.0,15.7765,15.8261,15.6712,15.6774,34200.0
2008-07-17 15:40:00,25.32,25.63,25.32,25.57,58900.0,15.6836,15.8756,15.6836,15.8384,58900.0
2008-07-17 15:50:00,25.59,25.59,25.47,25.5,46900.0,15.8508,15.8508,15.7765,15.7951,46900.0
2008-07-18 09:30:00,25.65,25.65,25.24,25.39,26600.0,15.888,15.888,15.634,15.7269,26600.0
2008-07-18 09:40:00,25.33,25.36,24.94,25.15,43400.0,15.6898,15.7084,15.4482,15.5783,43400.0
2008-07-18 09:50:00,25.15,25.22,25.06,25.1,38500.0,15.5783,15.6216,15.5225,15.5473,38500.0
2008-07-18 10:00:00,25.13,25.25,25.07,25.25,31700.0,15.5659,15.6402,15.5287,15.6402,31700.0
2008-07-18 10:10:00,25.25,25.31,25.12,25.14,21400.0,15.6402,15.6774,15.5597,15.5721,21400.0
2008-07-18 10:20:00,25.15,25.18,25.11,25.16,7700.0,15.5783,15.5969,15.5535,15.5845,7700.0
2008-07-18 10:30:00,25.18,25.2,25.05,25.09,16400.0,15.5969,15.6093,15.5163,15.5411,16400.0
2008-07-18 10:40:00,25.1,25.2,25.05,25.17,25200.0,15.5473,15.6093,15.5163,15.5907,25200.0
2008-07-18 10:50:00,25.17,25.27,25.17,25.24,11800.0,15.5907,15.6526,15.5907,15.634,11800.0
2008-07-18 11:00:00,25.23,25.27,25.21,25.26,8500.0,15.6278,15.6526,15.6155,15.6464,8500.0
2008-07-18 11:10:00,25.26,25.34,25.22,25.24,12500.0,15.6464,15.696,15.6216,15.634,12500.0
2008-07-18 11:20:00,25.23,25.27,25.13,25.17,14800.0,15.6278,15.6526,15.5659,15.5907,14800.0
2008-07-18 11:30:00,25.18,25.18,25.11,25.18,16500.0,15.5969,15.5969,15.5535,15.5969,16500.0
2008-07-18 11:40:00,25.19,25.27,25.09,25.12,10900.0,15.6031,15.6526,15.5411,15.5597,10900.0
2008-07-18 11:50:00,25.12,25.15,25.05,25.07,18100.0,15.5597,15.5783,15.5163,15.5287,18100.0
2008-07-18 12:00:00,25.1,25.17,25.07,25.07,13000.0,15.5473,15.5907,15.5287,15.5287,13000.0
2008-07-18 12:10:00,25.07,25.09,25.01,25.06,12100.0,15.5287,15.5411,15.4916,15.5225,12100.0
2008-07-18 12:20:00,25.05,25.11,24.97,24.97,22700.0,15.5163,15.5535,15.4668,15.4668,22700.0
2008-07-18 12:30:00,24.98,25.04,24.94,24.99,22300.0,15.473,15.5102,15.4482,15.4792,22300.0
2008-07-18 12:40:00,25.0,25.01,24.96,24.96,15300.0,15.4854,15.4916,15.4606,15.4606,15300.0
2008-07-18 12:50:00,24.97,24.98,24.86,24.88,35000.0,15.4668,15.473,15.3987,15.411,35000.0
2008-07-18 13:00:00,24.89,24.98,24.88,24.89,31800.0,15.4172,15.473,15.411,15.4172,31800.0
2008-07-18 13:10:00,24.89,25.04,24.87,25.04,36200.0,15.4172,15.5102,15.4049,15.5102,36200.0
2008-07-18 13:20:00,25.04,25.11,24.98,25.06,25100.0,15.5102,15.5535,15.473,15.5225,25100.0
2008-07-18 13:30:00,25.06,25.19,25.02,25.03,39500.0,15.5225,15.6031,15.4978,15.504,39500.0
2008-07-18 13:40:00,25.03,25.06,24.95,25.05,30400.0,15.504,15.5225,15.4544,15.5163,30400.0
2008-07-18 13:50:00,25.01,25.05,24.95,24.99,31800.0,15.4916,15.5163,15.4544,15.4792,31800.0
2008-07-18 14:00:00,24.99,25.05,24.97,25.02,20600.0,15.4792,15.5163,15.4668,15.4978,20600.0
2008-07-18 14:10:00,25.02,25.1,25.01,25.06,18200.0,15.4978,15.5473,15.4916,15.5225,18200.0
2008-07-18 14:20:00,25.05,25.15,25.05,25.13,11200.0,15.5163,15.5783,15.5163,15.5659,11200.0
2008-07-18 14:30:00,25.12,25.17,25.08,25.14,15500.0,15.5597,15.5907,15.5349,15.5721,15500.0
2008-07-18 14:40:00,25.15,25.21,25.13,25.19,9900.0,15.5783,15.6155,15.5659,15.6031,9900.0
2008-07-18 14:50:00,25.2,25.2,25.11,25.17,8900.0,15.6093,15.6093,15.5535,15.5907,8900.0
2008-07-18 15:00:00,25.18,25.27,25.16,25.25,13100.0,15.5969,15.6526,15.5845,15.6402,13100.0
2008-07-18 15:10:00,25.24,25.39,25.24,25.35,18500.0,15.634,15.7269,15.634,15.7022,18500.0
2008-07-18 15:20:00,25.34,25.43,25.34,25.39,27000.0,15.696,15.7517,15.696,15.7269,27000.0
2008-07-18 15:30:00,25.4,25.47,25.38,25.44,18600.0,15.7331,15.7765,15.7208,15.7579,18600.0
2008-07-18 15:40:00,25.44,25.5,25.41,25.5,21900.0,15.7579,15.7951,15.7393,15.7951,21900.0
2008-07-18 15:50:00,25.49,25.49,25.4,25.4,27600.0,15.7889,15.7889,15.7331,15.7331,27600.0
2008-07-21 09:30:00,25.6,25.6,25.2,25.32,15400.0,15.857,15.857,15.6093,15.6836,15400.0
2008-07-21 09:40:00,25.34,25.45,25.19,25.27,27300.0,15.696,15.7641,15.6031,15.6526,27300.0
2008-07-21 09:50:00,25.23,25.4,25.15,25.23,18900.0,15.6278,15.7331,15.5783,15.6278,18900.0
2008-07-21 10:00:00,25.28,25.28,25.05,25.1,14400.0,15.6588,15.6588,15.5163,15.5473,14400.0
2008-07-21 10:10:00,25.08,25.22,25.08,25.15,10300.0,15.5349,15.6216,15.5349,15.5783,10300.0
2008-07-21 10:20:00,25.17,25.24,25.12,25.17,25400.0,15.5907,15.634,15.5597,15.5907,25400.0
2008-07-21 10:30:00,25.17,25.23,25.15,25.19,17900.0,15.5907,15.6278,15.5783,15.6031,17900.0
2008-07-21 10:40:00,25.2,25.34,25.2,25.29,7900.0,15.6093,15.696,15.6093,15.665,7900.0
2008-07-21 10:50:00,25.3,25.31,25.25,25.26,9300.0,15.6712,15.6774,15.6402,15.6464,9300.0
2008-07-21 11:00:00,25.25,25.36,25.22,25.36,10100.0,15.6402,15.7084,15.6216,15.7084,10100.0
2008-07-21 11:10:00,25.38,25.39,25.25,25.25,8700.0,15.7208,15.7269,15.6402,15.6402,8700.0
2008-07-21 11:20:00,25.25,25.31,25.23,25.25,15100.0,15.6402,15.6774,15.6278,15.6402,15100.0
2008-07-21 11:30:00,25.23,25.23,25.12,25.15,29300.0,15.6278,15.6278,15.5597,15.5783,29300.0
2008-07-21 11:40:00,25.17,25.2,25.12,25.2,11400.0,15.5907,15.6093,15.5597,15.6093,11400.0
2008-07-21 11:50:00,25.19,25.19,25.03,25.05,12900.0,15.6031,15.6031,15.504,15.5163,12900.0
2008-07-21 12:00:00,25.04,25.1,25.04,25.09,14400.0,15.5102,15.5473,15.5102,15.5411,14400.0
2008-07-21 12:10:00,25.09,25.11,25.08,25.11,14900.0,15.5411,15.5535,15.5349,15.5535,14900.0
2008-07-21 12:20:00,25.11,25.19,25.05,25.17,40800.0,15.5535,15.6031,15.5163,15.5907,40800.0
2008-07-21 12:30:00,25.14,25.25,25.14,25.24,10600.0,15.5721,15.6402,15.5721,15.634,10600.0
2008-07-21 12:40:00,25.24,25.26,25.21,25.22,15000.0,15.634,15.6464,15.6155,15.6216,15000.0
2008-07-21 12:50:00,25.22,25.22,25.14,25.18,10400.0,15.6216,15.6216,15.5721,15.5969,10400.0
2008-07-21 13:00:00,25.16,25.17,25.09,25.11,11300.0,15.5845,15.5907,15.5411,15.5535,11300.0
2008-07-21 13:10:00,25.11,25.12,25.04,25.1,18500.0,15.5535,15.5597,15.5102,15.5473,18500.0
2008-07-21 13:20:00,25.1,25.11,25.06,25.07,12900.0,15.5473,15.5535,15.5225,15.5287,12900.0
2008-07-21 13:30:00,25.09,25.15,25.07,25.13,7700.0,15.5411,15.5783,15.5287,15.5659,7700.0
2008-07-21 13:40:00,25.13,25.13,25.02,25.05,7900.0,15.5659,15.5659,15.4978,15.5163,7900.0
2008-07-21 13:50:00,25.04,25.11,25.04,25.07,10400.0,15.5102,15.5535,15.5102,15.5287,10400.0
2008-07-21 14:00:00,25.07,25.08,24.99,25.04,16200.0,15.5287,15.5349,15.4792,15.5102,16200.0
2008-07-21 14:10:00,25.05,25.07,25.01,25.05,8600.0,15.5163,15.5287,15.4916,15.5163,8600.0
2008-07-21 14:20:00,25.06,25.12,25.01,25.01,11400.0,15.5225,15.5597,15.4916,15.4916,11400.0
2008-07-21 14:30:00,25.01,25.08,25.0,25.01,10000.0,15.4916,15.5349,15.4854,15.4916,10000.0
2008-07-21 14:40:00,25.0,25.02,24.99,25.01,11200.0,15.4854,15.4978,15.4792,15.4916,11200.0
2008-07-21 14:50:00,25.01,25.03,24.96,24.98,15600.0,15.4916,15.504,15.4606,15.473,15600.0
2008-07-21 15:00:00,24.99,25.09,24.96,25.03,20500.0,15.4792,15.5411,15.4606,15.504,20500.0
2008-07-21 15:10:00,25.01,25.02,24.96,25.0,17200.0,15.4916,15.4978,15.4606,15.4854,17200.0
2008-07-21 15:20:00,25.01,25.03,24.95,24.98,16100.0,15.4916,15.504,15.4544,15.473,16100.0
2008-07-21 15:30:00,24.98,24.98,24.9,24.92,20700.0,15.473,15.473,15.4234,15.4358,20700.0
2008-07-21 15:40:00,24.92,24.96,24.9,24.92,15300.0,15.4358,15.4606,15.4234,15.4358,15300.0
2008-07-21 15:50:00,24.93,24.93,24.89,24.93,22900.0,15.442,15.442,15.4172,15.442,22900.0
2008-07-22 09:30:00,24.88,25.01,24.75,24.76,23700.0,15.411,15.4916,15.3305,15.3367,23700.0
2008-07-22 09:40:00,24.77,24.88,24.75,24.87,12100.0,15.3429,15.411,15.3305,15.4049,12100.0
2008-07-22 09:50:00,24.87,25.07,24.86,25.0,24800.0,15.4049,15.5287,15.3987,15.4854,24800.0
2008-07-22 10:00:00,25.01,25.23,25.01,25.17,16300.0,15.4916,15.6278,15.4916,15.5907,16300.0
2008-07-22 10:10:00,25.16,25.24,25.1,25.21,12600.0,15.5845,15.634,15.5473,15.6155,12600.0
2008-07-22 10:20:00,25.24,25.28,25.09,25.09,8100.0,15.634,15.6588,15.5411,15.5411,8100.0
2008-07-22 10:30:00,25.12,25.24,25.04,25.24,19000.0,15.5597,15.634,15.5102,15.634,19000.0
2008-07-22 10:40:00,25.25,25.27,25.2,25.2,6100.0,15.6402,15.6526,15.6093,15.6093,6100.0
2008-07-22 10:50:00,25.26,25.31,25.12,25.15,13100.0,15.6464,15.6774,15.5597,15.5783,13100.0
2008-07-22 11:00:00,25.17,25.36,25.17,25.31,17500.0,15.5907,15.7084,15.5907,15.6774,17500.0
2008-07-22 11:10:00,25.33,25.36,25.27,25.33,9100.0,15.6898,15.7084,15.6526,15.6898,9100.0
2008-07-22 11:20:00,25.32,25.55,25.31,25.53,10300.0,15.6836,15.8261,15.6774,15.8137,10300.0
2008-07-22 11:30:00,25.51,25.54,25.36,25.36,9600.0,15.8013,15.8199,15.7084,15.7084,9600.0
2008-07-22 11:40:00,25.36,25.4,25.34,25.34,7400.0,15.7084,15.7331,15.696,15.696,7400.0
2008-07-22 11:50:00,25.35,25.35,25.22,25.28,11000.0,15.7022,15.7022,15.6216,15.6588,11000.0
2008-07-22 12:00:00,25.28,25.45,25.27,25.45,16400.0,15.6588,15.7641,15.6526,15.7641,16400.0
2008-07-22 12:10:00,25.46,25.48,25.37,25.39,8700.0,15.7703,15.7827,15.7146,15.7269,8700.0
2008-07-22 12:20:00,25.42,25.45,25.35,25.35,6700.0,15.7455,15.7641,15.7022,15.7022,6700.0
2008-07-22 12:30:00,25.37,25.39,25.33,25.33,4400.0,15.7146,15.7269,15.6898,15.6898,4400.0
2008-07-22 12:40:00,25.32,25.33,25.26,25.31,14500.0,15.6836,15.6898,15.6464,15.6774,14500.0
2008-07-22 12:50:00,25.32,25.36,25.31,25.35,5600.0,15.6836,15.7084,15.6774,15.7022,5600.0
2008-07-22 13:00:00,25.36,25.38,25.31,25.35,5600.0,15.7084,15.7208,15.6774,15.7022,5600.0
2008-07-22 13:10:00,25.34,25.38,25.32,25.36,6400.0,15.696,15.7208,15.6836,15.7084,6400.0
2008-07-22 13:20:00,25.38,25.42,25.35,25.39,7900.0,15.7208,15.7455,15.7022,15.7269,7900.0
2008-07-22 13:30:00,25.4,25.43,25.36,25.42,11400.0,15.7331,15.7517,15.7084,15.7455,11400.0
2008-07-22 13:40:00,25.42,25.43,25.37,25.38,6600.0,15.7455,15.7517,15.7146,15.7208,6600.0
2008-07-22 13:50:00,25.39,25.41,25.35,25.38,7800.0,15.7269,15.7393,15.7022,15.7208,7800.0
2008-07-22 14:00:00,25.37,25.37,25.31,25.37,9300.0,15.7146,15.7146,15.6774,15.7146,9300.0
2008-07-22 14:10:00,25.39,25.39,25.22,25.22,9200.0,15.7269,15.7269,15.6216,15.6216,9200.0
2008-07-22 14:20:00,25.22,25.34,25.22,25.33,9800.0,15.6216,15.696,15.6216,15.6898,9800.0
2008-07-22 14:30:00,25.33,25.34,25.28,25.33,6300.0,15.6898,15.696,15.6588,15.6898,6300.0
2008-07-22 14:40:00,25.33,25.42,25.33,25.37,14300.0,15.6898,15.7455,15.6898,15.7146,14300.0
2008-07-22 14:50:00,25.36,25.39,25.34,25.36,7900.0,15.7084,15.7269,15.696,15.7084,7900.0
2008-07-22 15:00:00,25.38,25.44,25.36,25.37,11200.0,15.7208,15.7579,15.7084,15.7146,11200.0
2008-07-22 15:10:00,25.38,25.46,25.38,25.44,10700.0,15.7208,15.7703,15.7208,15.7579,10700.0
2008-07-22 15:20:00,25.44,25.56,25.44,25.55,15900.0,15.7579,15.8323,15.7579,15.8261,15900.0
2008-07-22 15:30:00,25.54,25.7,25.51,25.7,18500.0,15.8199,15.919,15.8013,15.919,18500.0
2008-07-22 15:40:00,25.7,25.73,25.56,25.61,32000.0,15.919,15.9376,15.8323,15.8632,32000.0
2008-07-22 15:50:00,25.61,25.93,25.61,25.84,89900.0,15.8632,16.0614,15.8632,16.0057,89900.0
2008-07-23 09:30:00,25.88,25.89,25.53,25.61,29600.0,16.0305,16.0367,15.8137,15.8632,29600.0
2008-07-23 09:40:00,25.61,25.69,25.53,25.65,25700.0,15.8632,15.9128,15.8137,15.888,25700.0
2008-07-23 09:50:00,25.66,25.69,25.55,25.68,37200.0,15.8942,15.9128,15.8261,15.9066,37200.0
2008-07-23 10:00:00,25.66,25.76,25.64,25.75,20100.0,15.8942,15.9561,15.8818,15.9499,20100.0
2008-07-23 10:10:00,25.74,25.91,25.71,25.9,18300.0,15.9437,16.049,15.9252,16.0429,18300.0
2008-07-23 10:20:00,25.91,25.97,25.82,25.83,24100.0,16.049,16.0862,15.9933,15.9995,24100.0
2008-07-23 10:30:00,25.82,25.89,25.78,25.8,27800.0,15.9933,16.0367,15.9685,15.9809,27800.0
2008-07-23 10:40:00,25.82,25.86,25.7,25.71,21300.0,15.9933,16.0181,15.919,15.9252,21300.0
2008-07-23 10:50:00,25.72,25.79,25.65,25.66,17500.0,15.9314,15.9747,15.888,15.8942,17500.0
2008-07-23 11:00:00,25.65,25.65,25.5,25.61,21200.0,15.888,15.888,15.7951,15.8632,21200.0
2008-07-23 11:10:00,25.6,25.74,25.57,25.68,17300.0,15.857,15.9437,15.8384,15.9066,17300.0
2008-07-23 11:20:00,25.68,25.75,25.64,25.71,12800.0,15.9066,15.9499,15.8818,15.9252,12800.0
2008-07-23 11:30:00,25.71,25.75,25.69,25.72,14800.0,15.9252,15.9499,15.9128,15.9314,14800.0
2008-07-23 11:40:00,25.72,25.76,25.67,25.72,16400.0,15.9314,15.9561,15.9004,15.9314,16400.0
2008-07-23 11:50:00,25.7,25.7,25.57,25.64,17800.0,15.919,15.919,15.8384,15.8818,17800.0
2008-07-23 12:00:00,25.62,25.81,25.62,25.77,12500.0,15.8694,15.9871,15.8694,15.9623,12500.0
2008-07-23 12:10:00,25.79,25.79,25.65,25.72,17500.0,15.9747,15.9747,15.888,15.9314,17500.0
2008-07-23 12:20:00,25.72,25.77,25.69,25.73,20400.0,15.9314,15.9623,15.9128,15.9376,20400.0
2008-07-23 12:30:00,25.72,25.8,25.68,25.8,10600.0,15.9314,15.9809,15.9066,15.9809,10600.0
2008-07-23 12:40:00,25.8,25.85,25.8,25.83,12200.0,15.9809,16.0119,15.9809,15.9995,12200.0
2008-07-23 12:50:00,25.84,25.88,25.83,25.86,9900.0,16.0057,16.0305,15.9995,16.0181,9900.0
2008-07-23 13:00:00,25.87,25.9,25.75,25.75,15500.0,16.0243,16.0429,15.9499,15.9499,15500.0
2008-07-23 13:10:00,25.75,25.84,25.73,25.83,11300.0,15.9499,16.0057,15.9376,15.9995,11300.0
2008-07-23 13:20:00,25.84,25.86,25.82,25.85,8200.0,16.0057,16.0181,15.9933,16.0119,8200.0
2008-07-23 13:30:00,25.84,25.92,25.81,25.92,13500.0,16.0057,16.0552,15.9871,16.0552,13500.0
2008-07-23 13:40:00,25.92,26.0,25.92,25.92,23800.0,16.0552,16.1048,16.0552,16.0552,23800.0
2008-07-23 13:50:00,25.93,25.94,25.72,25.77,21200.0,16.0614,16.0676,15.9314,15.9623,21200.0
2008-07-23 14:00:00,25.78,25.96,25.77,25.88,33700.0,15.9685,16.08,15.9623,16.0305,33700.0
2008-07-23 14:10:00,25.89,25.91,25.83,25.9,14700.0,16.0367,16.049,15.9995,16.0429,14700.0
2008-07-23 14:20:00,25.91,26.0,25.91,25.99,14600.0,16.049,16.1048,16.049,16.0986,14600.0
2008-07-23 14:30:00,26.0,26.06,25.88,25.89,34400.0,16.1048,16.142,16.0305,16.0367,34400.0
2008-07-23 14:40:00,25.88,25.95,25.86,25.86,20300.0,16.0305,16.0738,16.0181,16.0181,20300.0
2008-07-23 14:50:00,25.86,25.94,25.84,25.89,11800.0,16.0181,16.0676,16.0057,16.0367,11800.0
2008-07-23 15:00:00,25.88,25.92,25.85,25.9,13200.0,16.0305,16.0552,16.0119,16.0429,13200.0
2008-07-23 15:10:00,25.9,25.99,25.9,25.94,27200.0,16.0429,16.0986,16.0429,16.0676,27200.0
2008-07-23 15:20:00,25.93,26.05,25.93,26.0,20000.0,16.0614,16.1358,16.0614,16.1048,20000.0
2008-07-23 15:30:00,26.0,26.04,25.92,25.94,27600.0,16.1048,16.1296,16.0552,16.0676,27600.0
2008-07-23 15:40:00,25.92,26.03,25.92,26.03,23400.0,16.0552,16.1234,16.0552,16.1234,23400.0
2008-07-23 15:50:00,26.04,26.05,25.93,25.94,40900.0,16.1296,16.1358,16.0614,16.0676,40900.0
2008-07-24 09:30:00,25.98,26.08,25.55,25.55,14200.0,16.0924,16.1543,15.8261,15.8261,14200.0
2008-07-24 09:40:00,25.56,26.0,25.56,25.97,17400.0,15.8323,16.1048,15.8323,16.0862,17400.0
2008-07-24 09:50:00,25.93,26.07,25.85,26.04,18900.0,16.0614,16.1482,16.0119,16.1296,18900.0
2008-07-24 10:00:00,26.04,26.04,25.71,25.77,25500.0,16.1296,16.1296,15.9252,15.9623,25500.0
2008-07-24 10:10:00,25.74,25.87,25.72,25.83,15100.0,15.9437,16.0243,15.9314,15.9995,15100.0
2008-07-24 10:20:00,25.83,25.83,25.75,25.77,11300.0,15.9995,15.9995,15.9499,15.9623,11300.0
2008-07-24 10:30:00,25.76,25.78,25.74,25.76,14800.0,15.9561,15.9685,15.9437,15.9561,14800.0
2008-07-24 10:40:00,25.75,25.79,25.74,25.76,20500.0,15.9499,15.9747,15.9437,15.9561,20500.0
2008-07-24 10:50:00,25.77,25.79,25.73,25.76,29300.0,15.9623,15.9747,15.9376,15.9561,29300.0
2008-07-24 11:00:00,25.75,25.83,25.73,25.75,21000.0,15.9499,15.9995,15.9376,15.9499,21000.0
2008-07-24 11:10:00,25.75,25.81,25.69,25.79,12700.0,15.9499,15.9871,15.9128,15.9747,12700.0
2008-07-24 11:20:00,25.83,25.83,25.72,25.72,8400.0,15.9995,15.9995,15.9314,15.9314,8400.0
2008-07-24 11:30:00,25.72,25.85,25.69,25.84,6300.0,15.9314,16.0119,15.9128,16.0057,6300.0
2008-07-24 11:40:00,25.83,25.86,25.82,25.82,7200.0,15.9995,16.0181,15.9933,15.9933,7200.0
2008-07-24 11:50:00,25.84,25.87,25.82,25.87,9800.0,16.0057,16.0243,15.9933,16.0243,9800.0
2008-07-24 12:00:00,25.85,25.92,25.85,25.88,8300.0,16.0119,16.0552,16.0119,16.0305,8300.0
2008-07-24 12:10:00,25.89,25.91,25.86,25.9,9900.0,16.0367,16.049,16.0181,16.0429,9900.0
2008-07-24 12:20:00,25.89,25.91,25.83,25.84,6200.0,16.0367,16.049,15.9995,16.0057,6200.0
2008-07-24 12:30:00,25.84,25.87,25.77,25.77,9400.0,16.0057,16.0243,15.9623,15.9623,9400.0
2008-07-24 12:40:00,25.77,25.88,25.77,25.86,6400.0,15.9623,16.0305,15.9623,16.0181,6400.0
2008-07-24 12:50:00,25.88,25.88,25.78,25.8,8800.0,16.0305,16.0305,15.9685,15.9809,8800.0
2008-07-24 13:00:00,25.8,25.8,25.64,25.64,9900.0,15.9809,15.9809,15.8818,15.8818,9900.0
2008-07-24 13:10:00,25.64,25.69,25.64,25.68,11000.0,15.8818,15.9128,15.8818,15.9066,11000.0
2008-07-24 13:20:00,25.69,25.78,25.67,25.74,14500.0,15.9128,15.9685,15.9004,15.9437,14500.0
2008-07-24 13:30:00,25.74,25.78,25.73,25.78,11100.0,15.9437,15.9685,15.9376,15.9685,11100.0
2008-07-24 13:40:00,25.78,25.82,25.76,25.78,7900.0,15.9685,15.9933,15.9561,15.9685,7900.0
2008-07-24 13:50:00,25.78,25.79,25.74,25.75,9900.0,15.9685,15.9747,15.9437,15.9499,9900.0
2008-07-24 14:00:00,25.74,25.75,25.7,25.7,9700.0,15.9437,15.9499,15.919,15.919,9700.0
2008-07-24 14:10:00,25.7,25.71,25.62,25.64,6800.0,15.919,15.9252,15.8694,15.8818,6800.0
2008-07-24 14:20:00,25.66,25.68,25.62,25.63,11800.0,15.8942,15.9066,15.8694,15.8756,11800.0
2008-07-24 14:30:00,25.63,25.65,25.52,25.56,14700.0,15.8756,15.888,15.8075,15.8323,14700.0
2008-07-24 14:40:00,25.56,25.64,25.55,25.61,11800.0,15.8323,15.8818,15.8261,15.8632,11800.0
2008-07-24 14:50:00,25.63,25.63,25.48,25.62,17100.0,15.8756,15.8756,15.7827,15.8694,17100.0
2008-07-24 15:00:00,25.61,25.72,25.59,25.69,19200.0,15.8632,15.9314,15.8508,15.9128,19200.0
2008-07-24 15:10:00,25.7,25.71,25.57,25.63,15600.0,15.919,15.9252,15.8384,15.8756,15600.0
2008-07-24 15:20:00,25.62,25.63,25.48,25.5,25200.0,15.8694,15.8756,15.7827,15.7951,25200.0
2008-07-24 15:30:00,25.5,25.5,25.39,25.44,31700.0,15.7951,15.7951,15.7269,15.7579,31700.0
2008-07-24 15:40:00,25.43,25.5,25.35,25.46,28400.0,15.7517,15.7951,15.7022,15.7703,28400.0
2008-07-24 15:50:00,25.46,25.46,25.35,25.37,42600.0,15.7703,15.7703,15.7022,15.7146,42600.0
2008-07-25 09:30:00,25.55,25.75,25.38,25.39,16200.0,15.8261,15.9499,15.7208,15.7269,16200.0
2008-07-25 09:40:00,25.41,25.41,25.04,25.25,10000.0,15.7393,15.7393,15.5102,15.6402,10000.0
2008-07-25 09:50:00,25.27,25.65,25.27,25.59,15300.0,15.6526,15.888,15.6526,15.8508,15300.0
2008-07-25 10:00:00,25.63,25.79,25.59,25.61,15600.0,15.8756,15.9747,15.8508,15.8632,15600.0
2008-07-25 10:10:00,25.6,25.67,25.45,25.47,15100.0,15.857,15.9004,15.7641,15.7765,15100.0
2008-07-25 10:20:00,25.45,25.49,25.34,25.39,14700.0,15.7641,15.7889,15.696,15.7269,14700.0
2008-07-25 10:30:00,25.35,25.44,25.3,25.38,17200.0,15.7022,15.7579,15.6712,15.7208,17200.0
2008-07-25 10:40:00,25.37,25.47,25.32,25.42,9200.0,15.7146,15.7765,15.6836,15.7455,9200.0
2008-07-25 10:50:00,25.41,25.55,25.39,25.55,14800.0,15.7393,15.8261,15.7269,15.8261,14800.0
2008-07-25 11:00:00,25.58,25.58,25.41,25.43,8000.0,15.8446,15.8446,15.7393,15.7517,8000.0
2008-07-25 11:10:00,25.41,25.44,25.35,25.38,14500.0,15.7393,15.7579,15.7022,15.7208,14500.0
2008-07-25 11:20:00,25.39,25.46,25.29,25.33,11400.0,15.7269,15.7703,15.665,15.6898,11400.0
2008-07-25 11:30:00,25.34,25.43,25.29,25.33,8900.0,15.696,15.7517,15.665,15.6898,8900.0
2008-07-25 11:40:00,25.36,25.43,25.34,25.39,7200.0,15.7084,15.7517,15.696,15.7269,7200.0
2008-07-25 11:50:00,25.38,25.39,25.32,25.32,6600.0,15.7208,15.7269,15.6836,15.6836,6600.0
2008-07-25 12:00:00,25.32,25.34,25.27,25.32,7400.0,15.6836,15.696,15.6526,15.6836,7400.0
2008-07-25 12:10:00,25.31,25.38,25.25,25.27,15500.0,15.6774,15.7208,15.6402,15.6526,15500.0
2008-07-25 12:20:00,25.27,25.38,25.25,25.35,10800.0,15.6526,15.7208,15.6402,15.7022,10800.0
2008-07-25 12:30:00,25.35,25.36,25.3,25.31,9600.0,15.7022,15.7084,15.6712,15.6774,9600.0
2008-07-25 12:40:00,25.3,25.46,25.3,25.44,14000.0,15.6712,15.7703,15.6712,15.7579,14000.0
2008-07-25 12:50:00,25.46,25.49,25.42,25.46,12200.0,15.7703,15.7889,15.7455,15.7703,12200.0
2008-07-25 13:00:00,25.48,25.58,25.47,25.51,12800.0,15.7827,15.8446,15.7765,15.8013,12800.0
2008-07-25 13:10:00,25.5,25.51,25.34,25.42,16900.0,15.7951,15.8013,15.696,15.7455,16900.0
2008-07-25 13:20:00,25.41,25.43,25.3,25.33,8200.0,15.7393,15.7517,15.6712,15.6898,8200.0
2008-07-25 13:30:00,25.33,25.4,25.31,25.34,25600.0,15.6898,15.7331,15.6774,15.696,25600.0
2008-07-25 13:40:00,25.34,25.39,25.25,25.32,30100.0,15.696,15.7269,15.6402,15.6836,30100.0
2008-07-25 13:50:00,25.31,25.38,25.27,25.27,15200.0,15.6774,15.7208,15.6526,15.6526,15200.0
2008-07-25 14:00:00,25.26,25.29,25.24,25.26,20600.0,15.6464,15.665,15.634,15.6464,20600.0
2008-07-25 14:10:00,25.29,25.29,25.21,25.26,25400.0,15.665,15.665,15.6155,15.6464,25400.0
2008-07-25 14:20:00,25.26,25.27,25.22,25.26,9600.0,15.6464,15.6526,15.6216,15.6464,9600.0
2008-07-25 14:30:00,25.25,25.28,25.23,25.27,16000.0,15.6402,15.6588,15.6278,15.6526,16000.0
2008-07-25 14:40:00,25.25,25.3,25.24,25.3,8400.0,15.6402,15.6712,15.634,15.6712,8400.0
2008-07-25 14:50:00,25.29,25.4,25.29,25.39,11100.0,15.665,15.7331,15.665,15.7269,11100.0
2008-07-25 15:00:00,25.38,25.39,25.32,25.36,17900.0,15.7208,15.7269,15.6836,15.7084,17900.0
2008-07-25 15:10:00,25.37,25.37,25.26,25.33,13000.0,15.7146,15.7146,15.6464,15.6898,13000.0
2008-07-25 15:20:00,25.32,25.35,25.28,25.29,18100.0,15.6836,15.7022,15.6588,15.665,18100.0
2008-07-25 15:30:00,25.29,25.29,25.21,25.22,17700.0,15.665,15.665,15.6155,15.6216,17700.0
2008-07-25 15:40:00,25.22,25.27,25.2,25.26,28600.0,15.6216,15.6526,15.6093,15.6464,28600.0
2008-07-25 15:50:00,25.27,25.28,25.18,25.2,76400.0,15.6526,15.6588,15.5969,15.6093,76400.0
2008-07-28 09:30:00,25.23,25.23,24.97,25.13,18100.0,15.6278,15.6278,15.4668,15.5659,18100.0
2008-07-28 09:40:00,25.16,25.17,24.98,25.01,21300.0,15.5845,15.5907,15.473,15.4916,21300.0
2008-07-28 09:50:00,25.04,25.15,24.97,25.04,22700.0,15.5102,15.5783,15.4668,15.5102,22700.0
2008-07-28 10:00:00,25.04,25.18,24.95,25.14,23100.0,15.5102,15.5969,15.4544,15.5721,23100.0
2008-07-28 10:10:00,25.18,25.18,24.98,25.06,18700.0,15.5969,15.5969,15.473,15.5225,18700.0
2008-07-28 10:20:00,25.08,25.09,24.9,24.95,15000.0,15.5349,15.5411,15.4234,15.4544,15000.0
2008-07-28 10:30:00,24.98,24.98,24.89,24.96,16200.0,15.473,15.473,15.4172,15.4606,16200.0
2008-07-28 10:40:00,24.97,24.98,24.89,24.96,10300.0,15.4668,15.473,15.4172,15.4606,10300.0
2008-07-28 10:50:00,24.96,24.97,24.86,24.86,7700.0,15.4606,15.4668,15.3987,15.3987,7700.0
2008-07-28 11:00:00,24.88,24.88,24.78,24.81,14700.0,15.411,15.411,15.3491,15.3677,14700.0
2008-07-28 11:10:00,24.8,24.81,24.73,24.8,8500.0,15.3615,15.3677,15.3181,15.3615,8500.0
2008-07-28 11:20:00,24.8,24.82,24.76,24.8,8200.0,15.3615,15.3739,15.3367,15.3615,8200.0
2008-07-28 11:30:00,24.81,24.83,24.72,24.73,6100.0,15.3677,15.3801,15.3119,15.3181,6100.0
2008-07-28 11:40:00,24.75,24.85,24.73,24.84,6600.0,15.3305,15.3925,15.3181,15.3863,6600.0
2008-07-28 11:50:00,24.84,25.0,24.84,24.96,9500.0,15.3863,15.4854,15.3863,15.4606,9500.0
2008-07-28 12:00:00,24.99,25.22,24.99,25.15,25800.0,15.4792,15.6216,15.4792,15.5783,25800.0
2008-07-28 12:10:00,25.13,25.21,25.07,25.19,18700.0,15.5659,15.6155,15.5287,15.6031,18700.0
2008-07-28 12:20:00,25.18,25.22,25.1,25.12,12700.0,15.5969,15.6216,15.5473,15.5597,12700.0
2008-07-28 12:30:00,25.11,25.17,25.09,25.14,11700.0,15.5535,15.5907,15.5411,15.5721,11700.0
2008-07-28 12:40:00,25.13,25.14,24.99,25.06,12100.0,15.5659,15.5721,15.4792,15.5225,12100.0
2008-07-28 12:50:00,25.06,25.08,24.98,24.99,12900.0,15.5225,15.5349,15.473,15.4792,12900.0
2008-07-28 13:00:00,25.02,25.09,24.97,25.09,14600.0,15.4978,15.5411,15.4668,15.5411,14600.0
2008-07-28 13:10:00,25.08,25.1,25.01,25.04,10400.0,15.5349,15.5473,15.4916,15.5102,10400.0
2008-07-28 13:20:00,25.05,25.06,25.0,25.01,4600.0,15.5163,15.5225,15.4854,15.4916,4600.0
2008-07-28 13:30:00,25.0,25.0,24.92,24.93,5600.0,15.4854,15.4854,15.4358,15.442,5600.0
2008-07-28 13:40:00,24.92,24.97,24.9,24.91,7700.0,15.4358,15.4668,15.4234,15.4296,7700.0
2008-07-28 13:50:00,24.89,24.95,24.82,24.82,9000.0,15.4172,15.4544,15.3739,15.3739,9000.0
2008-07-28 14:00:00,24.83,24.93,24.83,24.85,19300.0,15.3801,15.442,15.3801,15.3925,19300.0
2008-07-28 14:10:00,24.84,24.89,24.76,24.82,9200.0,15.3863,15.4172,15.3367,15.3739,9200.0
2008-07-28 14:20:00,24.83,24.89,24.81,24.83,6200.0,15.3801,15.4172,15.3677,15.3801,6200.0
2008-07-28 14:30:00,24.84,24.95,24.83,24.93,12900.0,15.3863,15.4544,15.3801,15.442,12900.0
2008-07-28 14:40:00,24.93,24.97,24.77,24.79,51100.0,15.442,15.4668,15.3429,15.3553,51100.0
2008-07-28 14:50:00,24.78,24.81,24.71,24.73,11900.0,15.3491,15.3677,15.3057,15.3181,11900.0
2008-07-28 15:00:00,24.72,24.79,24.69,24.77,13500.0,15.3119,15.3553,15.2934,15.3429,13500.0
2008-07-28 15:10:00,24.79,24.86,24.76,24.76,19600.0,15.3553,15.3987,15.3367,15.3367,19600.0
2008-07-28 15:20:00,24.76,24.86,24.76,24.86,21900.0,15.3367,15.3987,15.3367,15.3987,21900.0
2008-07-28 15:30:00,24.86,24.89,24.78,24.81,31100.0,15.3987,15.4172,15.3491,15.3677,31100.0
2008-07-28 15:40:00,24.78,24.84,24.73,24.73,26900.0,15.3491,15.3863,15.3181,15.3181,26900.0
2008-07-28 15:50:00,24.75,24.82,24.75,24.81,44300.0,15.3305,15.3739,15.3305,15.3677,44300.0
2008-07-29 09:30:00,24.76,25.1,24.7,25.06,18600.0,15.3367,15.5473,15.2996,15.5225,18600.0
2008-07-29 09:40:00,25.05,25.06,24.86,25.0,30300.0,15.5163,15.5225,15.3987,15.4854,30300.0
2008-07-29 09:50:00,24.98,25.17,24.93,25.06,18100.0,15.473,15.5907,15.442,15.5225,18100.0
2008-07-29 10:00:00,25.07,25.24,25.02,25.22,14800.0,15.5287,15.634,15.4978,15.6216,14800.0
2008-07-29 10:10:00,25.24,25.24,25.11,25.15,11500.0,15.634,15.634,15.5535,15.5783,11500.0
2008-07-29 10:20:00,25.15,25.15,24.98,25.0,11100.0,15.5783,15.5783,15.473,15.4854,11100.0
2008-07-29 10:30:00,25.0,25.1,24.95,25.0,36100.0,15.4854,15.5473,15.4544,15.4854,36100.0
2008-07-29 10:40:00,25.02,25.08,24.98,24.98,12600.0,15.4978,15.5349,15.473,15.473,12600.0
2008-07-29 10:50:00,24.98,25.0,24.93,24.99,9700.0,15.473,15.4854,15.442,15.4792,9700.0
2008-07-29 11:00:00,25.0,25.03,24.98,25.0,6300.0,15.4854,15.504,15.473,15.4854,6300.0
2008-07-29 11:10:00,24.97,24.97,24.91,24.94,9000.0,15.4668,15.4668,15.4296,15.4482,9000.0
2008-07-29 11:20:00,24.95,25.0,24.94,25.0,5800.0,15.4544,15.4854,15.4482,15.4854,5800.0
2008-07-29 11:30:00,24.99,25.04,24.99,25.02,4800.0,15.4792,15.5102,15.4792,15.4978,4800.0
2008-07-29 11:40:00,25.02,25.18,25.02,25.16,4400.0,15.4978,15.5969,15.4978,15.5845,4400.0
2008-07-29 11:50:00,25.16,25.16,25.07,25.11,7500.0,15.5845,15.5845,15.5287,15.5535,7500.0
2008-07-29 12:00:00,25.08,25.14,25.08,25.13,7200.0,15.5349,15.5721,15.5349,15.5659,7200.0
2008-07-29 12:10:00,25.11,25.13,25.09,25.1,7100.0,15.5535,15.5659,15.5411,15.5473,7100.0
2008-07-29 12:20:00,25.08,25.15,25.07,25.14,9200.0,15.5349,15.5783,15.5287,15.5721,9200.0
2008-07-29 12:30:00,25.15,25.2,25.13,25.13,5800.0,15.5783,15.6093,15.5659,15.5659,5800.0
2008-07-29 12:40:00,25.14,25.14,25.03,25.06,13400.0,15.5721,15.5721,15.504,15.5225,13400.0
2008-07-29 12:50:00,25.04,25.13,25.02,25.13,9700.0,15.5102,15.5659,15.4978,15.5659,9700.0
2008-07-29 13:00:00,25.13,25.14,25.07,25.1,9400.0,15.5659,15.5721,15.5287,15.5473,9400.0
2008-07-29 13:10:00,25.09,25.14,25.09,25.14,11400.0,15.5411,15.5721,15.5411,15.5721,11400.0
2008-07-29 13:20:00,25.16,25.19,25.11,25.18,11900.0,15.5845,15.6031,15.5535,15.5969,11900.0
2008-07-29 13:30:00,25.18,25.2,25.15,25.16,11500.0,15.5969,15.6093,15.5783,15.5845,11500.0
2008-07-29 13:40:00,25.17,25.19,25.16,25.19,7500.0,15.5907,15.6031,15.5845,15.6031,7500.0
2008-07-29 13:50:00,25.19,25.25,25.18,25.25,6400.0,15.6031,15.6402,15.5969,15.6402,6400.0
2008-07-29 14:00:00,25.24,25.25,25.07,25.13,25500.0,15.634,15.6402,15.5287,15.5659,25500.0
2008-07-29 14:10:00,25.13,25.17,25.09,25.15,14900.0,15.5659,15.5907,15.5411,15.5783,14900.0
2008-07-29 14:20:00,25.16,25.19,25.14,25.18,13500.0,15.5845,15.6031,15.5721,15.5969,13500.0
2008-07-29 14:30:00,25.18,25.21,25.09,25.1,12500.0,15.5969,15.6155,15.5411,15.5473,12500.0
2008-07-29 14:40:00,25.08,25.1,24.9,24.97,41700.0,15.5349,15.5473,15.4234,15.4668,41700.0
2008-07-29 14:50:00,24.95,25.0,24.95,24.99,26300.0,15.4544,15.4854,15.4544,15.4792,26300.0
2008-07-29 15:00:00,25.0,25.02,24.99,25.01,71500.0,15.4854,15.4978,15.4792,15.4916,71500.0
2008-07-29 15:10:00,25.0,25.09,25.0,25.08,50900.0,15.4854,15.5411,15.4854,15.5349,50900.0
2008-07-29 15:20:00,25.08,25.17,25.07,25.15,30800.0,15.5349,15.5907,15.5287,15.5783,30800.0
2008-07-29 15:30:00,25.15,25.24,25.14,25.22,35800.0,15.5783,15.634,15.5721,15.6216,35800.0
2008-07-29 15:40:00,25.23,25.48,25.23,25.31,66300.0,15.6278,15.7827,15.6278,15.6774,66300.0
2008-07-29 15:50:00,25.3,25.42,25.15,25.31,111400.0,15.6712,15.7455,15.5783,15.6774,111400.0
2008-07-30 09:30:00,24.4,25.85,24.4,25.71,52500.0,15.1137,16.0119,15.1137,15.9252,52500.0
2008-07-30 09:40:00,25.7,25.79,25.51,25.6,64300.0,15.919,15.9747,15.8013,15.857,64300.0
2008-07-30 09:50:00,25.6,25.64,25.23,25.25,51000.0,15.857,15.8818,15.6278,15.6402,51000.0
2008-07-30 10:00:00,25.26,25.31,25.25,25.28,36900.0,15.6464,15.6774,15.6402,15.6588,36900.0
2008-07-30 10:10:00,25.28,25.31,25.25,25.26,33500.0,15.6588,15.6774,15.6402,15.6464,33500.0
2008-07-30 10:20:00,25.25,25.26,25.16,25.16,34100.0,15.6402,15.6464,15.5845,15.5845,34100.0
2008-07-30 10:30:00,25.17,25.27,25.04,25.11,44100.0,15.5907,15.6526,15.5102,15.5535,44100.0
2008-07-30 10:40:00,25.09,25.31,25.03,25.22,26800.0,15.5411,15.6774,15.504,15.6216,26800.0
2008-07-30 10:50:00,25.2,25.26,25.14,25.23,24800.0,15.6093,15.6464,15.5721,15.6278,24800.0
2008-07-30 11:00:00,25.22,25.25,25.15,25.17,23300.0,15.6216,15.6402,15.5783,15.5907,23300.0
2008-07-30 11:10:00,25.17,25.21,25.16,25.17,19100.0,15.5907,15.6155,15.5845,15.5907,19100.0
2008-07-30 11:20:00,25.16,25.19,25.04,25.07,22400.0,15.5845,15.6031,15.5102,15.5287,22400.0
2008-07-30 11:30:00,25.05,25.08,25.02,25.05,16700.0,15.5163,15.5349,15.4978,15.5163,16700.0
2008-07-30 11:40:00,25.05,25.14,25.05,25.13,9800.0,15.5163,15.5721,15.5163,15.5659,9800.0
2008-07-30 11:50:00,25.12,25.27,25.12,25.17,17200.0,15.5597,15.6526,15.5597,15.5907,17200.0
2008-07-30 12:00:00,25.19,25.21,25.08,25.08,12300.0,15.6031,15.6155,15.5349,15.5349,12300.0
2008-07-30 12:10:00,25.06,25.07,24.86,24.86,18900.0,15.5225,15.5287,15.3987,15.3987,18900.0
2008-07-30 12:20:00,24.88,24.9,24.83,24.9,18700.0,15.411,15.4234,15.3801,15.4234,18700.0
2008-07-30 12:30:00,24.89,24.89,24.76,24.76,15300.0,15.4172,15.4172,15.3367,15.3367,15300.0
2008-07-30 12:40:00,24.79,24.79,24.69,24.75,32500.0,15.3553,15.3553,15.2934,15.3305,32500.0
2008-07-30 12:50:00,24.76,24.9,24.76,24.88,14600.0,15.3367,15.4234,15.3367,15.411,14600.0
2008-07-30 13:00:00,24.88,24.92,24.84,24.91,17300.0,15.411,15.4358,15.3863,15.4296,17300.0
2008-07-30 13:10:00,24.89,25.08,24.88,25.0,15800.0,15.4172,15.5349,15.411,15.4854,15800.0
2008-07-30 13:20:00,25.0,25.01,24.95,24.99,11000.0,15.4854,15.4916,15.4544,15.4792,11000.0
2008-07-30 13:30:00,24.97,25.01,24.95,24.95,9800.0,15.4668,15.4916,15.4544,15.4544,9800.0
2008-07-30 13:40:00,24.97,24.97,24.9,24.92,15100.0,15.4668,15.4668,15.4234,15.4358,15100.0
2008-07-30 13:50:00,24.9,24.92,24.78,24.88,30100.0,15.4234,15.4358,15.3491,15.411,30100.0
2008-07-30 14:00:00,24.88,24.93,24.84,24.92,25700.0,15.411,15.442,15.3863,15.4358,25700.0
2008-07-30 14:10:00,24.92,24.99,24.91,24.96,19300.0,15.4358,15.4792,15.4296,15.4606,19300.0
2008-07-30 14:20:00,24.96,25.16,24.95,25.15,18500.0,15.4606,15.5845,15.4544,15.5783,18500.0
2008-07-30 14:30:00,25.15,25.17,25.01,25.01,16400.0,15.5783,15.5907,15.4916,15.4916,16400.0
2008-07-30 14:40:00,25.03,25.07,25.01,25.01,12400.0,15.504,15.5287,15.4916,15.4916,12400.0
2008-07-30 14:50:00,25.0,25.07,25.0,25.05,11800.0,15.4854,15.5287,15.4854,15.5163,11800.0
2008-07-30 15:00:00,25.06,25.06,24.97,24.98,9400.0,15.5225,15.5225,15.4668,15.473,9400.0
2008-07-30 15:10:00,24.97,25.01,24.95,25.01,14300.0,15.4668,15.4916,15.4544,15.4916,14300.0
2008-07-30 15:20:00,25.02,25.15,25.01,25.13,18900.0,15.4978,15.5783,15.4916,15.5659,18900.0
2008-07-30 15:30:00,25.14,25.16,25.08,25.11,27200.0,15.5721,15.5845,15.5349,15.5535,27200.0
2008-07-30 15:40:00,25.13,25.14,25.02,25.05,30200.0,15.5659,15.5721,15.4978,15.5163,30200.0
2008-07-30 15:50:00,25.05,25.11,25.04,25.08,34800.0,15.5163,15.5535,15.5102,15.5349,34800.0
2008-07-31 09:30:00,24.91,25.26,24.9,25.25,17600.0,15.4296,15.6464,15.4234,15.6402,17600.0
2008-07-31 09:40:00,25.26,25.35,25.16,25.23,13800.0,15.6464,15.7022,15.5845,15.6278,13800.0
2008-07-31 09:50:00,25.24,25.31,25.19,25.25,29200.0,15.634,15.6774,15.6031,15.6402,29200.0
2008-07-31 10:00:00,25.24,25.32,25.17,25.24,26900.0,15.634,15.6836,15.5907,15.634,26900.0
2008-07-31 10:10:00,25.26,25.41,25.24,25.31,19000.0,15.6464,15.7393,15.634,15.6774,19000.0
2008-07-31 10:20:00,25.29,25.43,25.29,25.43,20400.0,15.665,15.7517,15.665,15.7517,20400.0
2008-07-31 10:30:00,25.41,25.58,25.37,25.58,26800.0,15.7393,15.8446,15.7146,15.8446,26800.0
2008-07-31 10:40:00,25.57,25.62,25.5,25.57,20400.0,15.8384,15.8694,15.7951,15.8384,20400.0
2008-07-31 10:50:00,25.54,25.64,25.53,25.63,11500.0,15.8199,15.8818,15.8137,15.8756,11500.0
2008-07-31 11:00:00,25.61,25.63,25.5,25.53,9800.0,15.8632,15.8756,15.7951,15.8137,9800.0
2008-07-31 11:10:00,25.53,25.54,25.5,25.52,14600.0,15.8137,15.8199,15.7951,15.8075,14600.0
2008-07-31 11:20:00,25.52,25.55,25.44,25.52,27100.0,15.8075,15.8261,15.7579,15.8075,27100.0
2008-07-31 11:30:00,25.51,25.55,25.4,25.54,20000.0,15.8013,15.8261,15.7331,15.8199,20000.0
2008-07-31 11:40:00,25.49,25.53,25.46,25.51,13500.0,15.7889,15.8137,15.7703,15.8013,13500.0
2008-07-31 11:50:00,25.5,25.59,25.5,25.56,15100.0,15.7951,15.8508,15.7951,15.8323,15100.0
2008-07-31 12:00:00,25.55,25.59,25.52,25.56,7400.0,15.8261,15.8508,15.8075,15.8323,7400.0
2008-07-31 12:10:00,25.55,25.55,25.4,25.42,19200.0,15.8261,15.8261,15.7331,15.7455,19200.0
2008-07-31 12:20:00,25.44,25.55,25.42,25.54,19500.0,15.7579,15.8261,15.7455,15.8199,19500.0
2008-07-31 12:30:00,25.54,25.55,25.44,25.49,16100.0,15.8199,15.8261,15.7579,15.7889,16100.0
2008-07-31 12:40:00,25.49,25.51,25.44,25.45,10500.0,15.7889,15.8013,15.7579,15.7641,10500.0
2008-07-31 12:50:00,25.45,25.46,25.39,25.44,13500.0,15.7641,15.7703,15.7269,15.7579,13500.0
2008-07-31 13:00:00,25.44,25.47,25.41,25.46,18500.0,15.7579,15.7765,15.7393,15.7703,18500.0
2008-07-31 13:10:00,25.46,25.52,25.45,25.49,18500.0,15.7703,15.8075,15.7641,15.7889,18500.0
2008-07-31 13:20:00,25.49,25.51,25.45,25.48,15100.0,15.7889,15.8013,15.7641,15.7827,15100.0
2008-07-31 13:30:00,25.48,25.52,25.45,25.47,13300.0,15.7827,15.8075,15.7641,15.7765,13300.0
2008-07-31 13:40:00,25.47,25.52,25.47,25.49,10500.0,15.7765,15.8075,15.7765,15.7889,10500.0
2008-07-31 13:50:00,25.49,25.5,25.39,25.4,15500.0,15.7889,15.7951,15.7269,15.7331,15500.0
2008-07-31 14:00:00,25.4,25.43,25.37,25.42,17100.0,15.7331,15.7517,15.7146,15.7455,17100.0
2008-07-31 14:10:00,25.42,25.5,25.39,25.48,17900.0,15.7455,15.7951,15.7269,15.7827,17900.0
2008-07-31 14:20:00,25.5,25.51,25.44,25.5,15800.0,15.7951,15.8013,15.7579,15.7951,15800.0
2008-07-31 14:30:00,25.49,25.61,25.49,25.59,17100.0,15.7889,15.8632,15.7889,15.8508,17100.0
2008-07-31 14:40:00,25.58,25.61,25.51,25.52,21600.0,15.8446,15.8632,15.8013,15.8075,21600.0
2008-07-31 14:50:00,25.53,25.56,25.47,25.53,26500.0,15.8137,15.8323,15.7765,15.8137,26500.0
2008-07-31 15:00:00,25.54,25.58,25.53,25.56,24100.0,15.8199,15.8446,15.8137,15.8323,24100.0
2008-07-31 15:10:00,25.55,25.57,25.46,25.48,26000.0,15.8261,15.8384,15.7703,15.7827,26000.0
2008-07-31 15:20:00,25.48,25.52,25.47,25.5,25000.0,15.7827,15.8075,15.7765,15.7951,25000.0
2008-07-31 15:30:00,25.5,25.56,25.49,25.55,60500.0,15.7951,15.8323,15.7889,15.8261,60500.0
2008-07-31 15:40:00,25.55,25.6,25.51,25.53,43300.0,15.8261,15.857,15.8013,15.8137,43300.0
2008-07-31 15:50:00,25.52,25.57,25.46,25.46,51600.0,15.8075,15.8384,15.7703,15.7703,51600.0
2008-08-01 09:30:00,25.39,25.39,25.03,25.1,26500.0,15.7269,15.7269,15.504,15.5473,26500.0
2008-08-01 09:40:00,25.1,25.11,24.94,24.96,21700.0,15.5473,15.5535,15.4482,15.4606,21700.0
2008-08-01 09:50:00,24.98,25.1,24.91,25.09,39300.0,15.473,15.5473,15.4296,15.5411,39300.0
2008-08-01 10:00:00,25.11,25.22,24.98,25.02,29600.0,15.5535,15.6216,15.473,15.4978,29600.0
2008-08-01 10:10:00,25.02,25.03,24.98,24.99,30800.0,15.4978,15.504,15.473,15.4792,30800.0
2008-08-01 10:20:00,24.99,25.11,24.97,25.09,32300.0,15.4792,15.5535,15.4668,15.5411,32300.0
2008-08-01 10:30:00,25.08,25.21,25.07,25.21,20900.0,15.5349,15.6155,15.5287,15.6155,20900.0
2008-08-01 10:40:00,25.19,25.22,25.1,25.22,11300.0,15.6031,15.6216,15.5473,15.6216,11300.0
2008-08-01 10:50:00,25.23,25.23,25.14,25.22,7400.0,15.6278,15.6278,15.5721,15.6216,7400.0
2008-08-01 11:00:00,25.23,25.25,25.05,25.11,22800.0,15.6278,15.6402,15.5163,15.5535,22800.0
2008-08-01 11:10:00,25.11,25.13,25.06,25.13,9500.0,15.5535,15.5659,15.5225,15.5659,9500.0
2008-08-01 11:20:00,25.12,25.19,25.09,25.18,9900.0,15.5597,15.6031,15.5411,15.5969,9900.0
2008-08-01 11:30:00,25.15,25.29,25.14,25.29,12400.0,15.5783,15.665,15.5721,15.665,12400.0
2008-08-01 11:40:00,25.28,25.28,25.15,25.2,7800.0,15.6588,15.6588,15.5783,15.6093,7800.0
2008-08-01 11:50:00,25.2,25.23,25.14,25.2,6500.0,15.6093,15.6278,15.5721,15.6093,6500.0
2008-08-01 12:00:00,25.19,25.2,25.09,25.17,11200.0,15.6031,15.6093,15.5411,15.5907,11200.0
2008-08-01 12:10:00,25.18,25.23,25.12,25.17,11300.0,15.5969,15.6278,15.5597,15.5907,11300.0
2008-08-01 12:20:00,25.17,25.19,25.15,25.19,6700.0,15.5907,15.6031,15.5783,15.6031,6700.0
2008-08-01 12:30:00,25.15,25.2,25.11,25.17,11100.0,15.5783,15.6093,15.5535,15.5907,11100.0
2008-08-01 12:40:00,25.17,25.17,25.12,25.15,8100.0,15.5907,15.5907,15.5597,15.5783,8100.0
2008-08-01 12:50:00,25.13,25.13,25.03,25.06,7100.0,15.5659,15.5659,15.504,15.5225,7100.0
2008-08-01 13:00:00,25.06,25.1,25.05,25.09,5400.0,15.5225,15.5473,15.5163,15.5411,5400.0
2008-08-01 13:10:00,25.11,25.18,25.09,25.18,7300.0,15.5535,15.5969,15.5411,15.5969,7300.0
2008-08-01 13:20:00,25.17,25.2,25.15,25.2,10000.0,15.5907,15.6093,15.5783,15.6093,10000.0
2008-08-01 13:30:00,25.21,25.21,25.05,25.1,20000.0,15.6155,15.6155,15.5163,15.5473,20000.0
2008-08-01 13:40:00,25.12,25.18,25.09,25.18,14500.0,15.5597,15.5969,15.5411,15.5969,14500.0
2008-08-01 13:50:00,25.18,25.18,25.09,25.1,6500.0,15.5969,15.5969,15.5411,15.5473,6500.0
2008-08-01 14:00:00,25.11,25.12,25.01,25.04,14100.0,15.5535,15.5597,15.4916,15.5102,14100.0
2008-08-01 14:10:00,25.05,25.08,25.03,25.05,12700.0,15.5163,15.5349,15.504,15.5163,12700.0
2008-08-01 14:20:00,25.06,25.08,25.03,25.05,4800.0,15.5225,15.5349,15.504,15.5163,4800.0
2008-08-01 14:30:00,25.06,25.11,25.06,25.09,11300.0,15.5225,15.5535,15.5225,15.5411,11300.0
2008-08-01 14:40:00,25.09,25.14,25.04,25.13,13500.0,15.5411,15.5721,15.5102,15.5659,13500.0
2008-08-01 14:50:00,25.12,25.17,25.11,25.17,12700.0,15.5597,15.5907,15.5535,15.5907,12700.0
2008-08-01 15:00:00,25.18,25.21,25.08,25.1,22000.0,15.5969,15.6155,15.5349,15.5473,22000.0
2008-08-01 15:10:00,25.11,25.16,25.11,25.16,15800.0,15.5535,15.5845,15.5535,15.5845,15800.0
2008-08-01 15:20:00,25.16,25.17,25.1,25.12,21700.0,15.5845,15.5907,15.5473,15.5597,21700.0
2008-08-01 15:30:00,25.13,25.2,25.07,25.1,47700.0,15.5659,15.6093,15.5287,15.5473,47700.0
2008-08-01 15:40:00,25.1,25.1,25.01,25.06,31000.0,15.5473,15.5473,15.4916,15.5225,31000.0
2008-08-01 15:50:00,25.07,25.12,25.05,25.09,46800.0,15.5287,15.5597,15.5163,15.5411,46800.0
2008-08-04 09:30:00,24.85,24.91,24.8,24.84,29600.0,15.3925,15.4296,15.3615,15.3863,29600.0
2008-08-04 09:40:00,24.85,24.86,24.75,24.8,22600.0,15.3925,15.3987,15.3305,15.3615,22600.0
2008-08-04 09:50:00,24.81,24.89,24.8,24.85,12700.0,15.3677,15.4172,15.3615,15.3925,12700.0
2008-08-04 10:00:00,24.85,24.87,24.72,24.86,14100.0,15.3925,15.4049,15.3119,15.3987,14100.0
2008-08-04 10:10:00,24.84,24.87,24.76,24.76,13900.0,15.3863,15.4049,15.3367,15.3367,13900.0
2008-08-04 10:20:00,24.77,24.8,24.74,24.77,16900.0,15.3429,15.3615,15.3243,15.3429,16900.0
2008-08-04 10:30:00,24.78,24.78,24.63,24.63,15800.0,15.3491,15.3491,15.2562,15.2562,15800.0
2008-08-04 10:40:00,24.64,24.64,24.5,24.54,8700.0,15.2624,15.2624,15.1757,15.2004,8700.0
2008-08-04 10:50:00,24.53,24.62,24.51,24.62,11300.0,15.1943,15.25,15.1819,15.25,11300.0
2008-08-04 11:00:00,24.62,24.62,24.58,24.59,10600.0,15.25,15.25,15.2252,15.2314,10600.0
2008-08-04 11:10:00,24.59,24.69,24.59,24.67,13900.0,15.2314,15.2934,15.2314,15.281,13900.0
2008-08-04 11:20:00,24.7,24.78,24.66,24.72,10300.0,15.2996,15.3491,15.2748,15.3119,10300.0
2008-08-04 11:30:00,24.7,24.85,24.7,24.83,12200.0,15.2996,15.3925,15.2996,15.3801,12200.0
2008-08-04 11:40:00,24.85,24.9,24.81,24.87,16500.0,15.3925,15.4234,15.3677,15.4049,16500.0
2008-08-04 11:50:00,24.87,24.95,24.87,24.95,7800.0,15.4049,15.4544,15.4049,15.4544,7800.0
2008-08-04 12:00:00,24.95,24.98,24.92,24.97,9500.0,15.4544,15.473,15.4358,15.4668,9500.0
2008-08-04 12:10:00,24.96,25.09,24.96,25.06,11100.0,15.4606,15.5411,15.4606,15.5225,11100.0
2008-08-04 12:20:00,25.06,25.07,24.99,25.05,13800.0,15.5225,15.5287,15.4792,15.5163,13800.0
2008-08-04 12:30:00,25.07,25.08,24.97,24.98,13200.0,15.5287,15.5349,15.4668,15.473,13200.0
2008-08-04 12:40:00,24.96,24.99,24.91,24.91,7400.0,15.4606,15.4792,15.4296,15.4296,7400.0
2008-08-04 12:50:00,24.9,24.9,24.86,24.87,7300.0,15.4234,15.4234,15.3987,15.4049,7300.0
2008-08-04 13:00:00,24.87,24.94,24.86,24.94,8900.0,15.4049,15.4482,15.3987,15.4482,8900.0
2008-08-04 13:10:00,24.93,24.99,24.93,24.98,9200.0,15.442,15.4792,15.442,15.473,9200.0
2008-08-04 13:20:00,24.96,24.98,24.92,24.97,7300.0,15.4606,15.473,15.4358,15.4668,7300.0
2008-08-04 13:30:00,24.95,25.0,24.94,24.97,5000.0,15.4544,15.4854,15.4482,15.4668,5000.0
2008-08-04 13:40:00,24.98,25.05,24.98,25.04,12400.0,15.473,15.5163,15.473,15.5102,12400.0
2008-08-04 13:50:00,25.03,25.07,25.02,25.05,6900.0,15.504,15.5287,15.4978,15.5163,6900.0
2008-08-04 14:00:00,25.06,25.08,25.05,25.05,12900.0,15.5225,15.5349,15.5163,15.5163,12900.0
2008-08-04 14:10:00,25.05,25.09,25.03,25.09,14900.0,15.5163,15.5411,15.504,15.5411,14900.0
2008-08-04 14:20:00,25.07,25.1,25.06,25.09,15300.0,15.5287,15.5473,15.5225,15.5411,15300.0
2008-08-04 14:30:00,25.09,25.1,25.07,25.09,10400.0,15.5411,15.5473,15.5287,15.5411,10400.0
2008-08-04 14:40:00,25.09,25.14,25.08,25.13,9000.0,15.5411,15.5721,15.5349,15.5659,9000.0
2008-08-04 14:50:00,25.13,25.16,25.11,25.16,12000.0,15.5659,15.5845,15.5535,15.5845,12000.0
2008-08-04 15:00:00,25.16,25.18,25.14,25.15,18600.0,15.5845,15.5969,15.5721,15.5783,18600.0
2008-08-04 15:10:00,25.15,25.2,25.13,25.18,14600.0,15.5783,15.6093,15.5659,15.5969,14600.0
2008-08-04 15:20:00,25.18,25.18,25.13,25.13,18500.0,15.5969,15.5969,15.5659,15.5659,18500.0
2008-08-04 15:30:00,25.13,25.18,25.11,25.18,19700.0,15.5659,15.5969,15.5535,15.5969,19700.0
2008-08-04 15:40:00,25.16,25.17,25.04,25.08,23000.0,15.5845,15.5907,15.5102,15.5349,23000.0
2008-08-04 15:50:00,25.07,25.11,25.03,25.04,27200.0,15.5287,15.5535,15.504,15.5102,27200.0
2008-08-05 09:30:00,25.11,25.29,25.11,25.26,5700.0,15.5535,15.665,15.5535,15.6464,5700.0
2008-08-05 09:40:00,25.24,25.29,25.12,25.13,12200.0,15.634,15.665,15.5597,15.5659,12200.0
2008-08-05 09:50:00,25.12,25.24,25.08,25.21,10800.0,15.5597,15.634,15.5349,15.6155,10800.0
2008-08-05 10:00:00,25.23,25.33,25.23,25.24,19600.0,15.6278,15.6898,15.6278,15.634,19600.0
2008-08-05 10:10:00,25.25,25.31,25.16,25.18,16800.0,15.6402,15.6774,15.5845,15.5969,16800.0
2008-08-05 10:20:00,25.18,25.21,25.16,25.18,8400.0,15.5969,15.6155,15.5845,15.5969,8400.0
2008-08-05 10:30:00,25.17,25.23,25.17,25.23,5500.0,15.5907,15.6278,15.5907,15.6278,5500.0
2008-08-05 10:40:00,25.23,25.27,25.21,25.25,9200.0,15.6278,15.6526,15.6155,15.6402,9200.0
2008-08-05 10:50:00,25.24,25.27,25.22,25.27,8900.0,15.634,15.6526,15.6216,15.6526,8900.0
2008-08-05 11:00:00,25.26,25.29,25.22,25.27,9900.0,15.6464,15.665,15.6216,15.6526,9900.0
2008-08-05 11:10:00,25.27,25.3,25.25,25.25,5800.0,15.6526,15.6712,15.6402,15.6402,5800.0
2008-08-05 11:20:00,25.25,25.31,25.18,25.24,20100.0,15.6402,15.6774,15.5969,15.634,20100.0
2008-08-05 11:30:00,25.24,25.24,25.18,25.21,4400.0,15.634,15.634,15.5969,15.6155,4400.0
2008-08-05 11:40:00,25.21,25.25,25.19,25.25,6600.0,15.6155,15.6402,15.6031,15.6402,6600.0
2008-08-05 11:50:00,25.24,25.34,25.24,25.34,11700.0,15.634,15.696,15.634,15.696,11700.0
2008-08-05 12:00:00,25.33,25.43,25.33,25.39,24600.0,15.6898,15.7517,15.6898,15.7269,24600.0
2008-08-05 12:10:00,25.39,25.41,25.37,25.41,9000.0,15.7269,15.7393,15.7146,15.7393,9000.0
2008-08-05 12:20:00,25.4,25.43,25.39,25.43,8100.0,15.7331,15.7517,15.7269,15.7517,8100.0
2008-08-05 12:30:00,25.42,25.42,25.37,25.4,5700.0,15.7455,15.7455,15.7146,15.7331,5700.0
2008-08-05 12:40:00,25.4,25.44,25.4,25.43,8400.0,15.7331,15.7579,15.7331,15.7517,8400.0
2008-08-05 12:50:00,25.43,25.44,25.41,25.43,10900.0,15.7517,15.7579,15.7393,15.7517,10900.0
2008-08-05 13:00:00,25.41,25.44,25.33,25.42,11300.0,15.7393,15.7579,15.6898,15.7455,11300.0
2008-08-05 13:10:00,25.42,25.43,25.41,25.42,5500.0,15.7455,15.7517,15.7393,15.7455,5500.0
2008-08-05 13:20:00,25.42,25.46,25.42,25.44,14300.0,15.7455,15.7703,15.7455,15.7579,14300.0
2008-08-05 13:30:00,25.45,25.46,25.41,25.41,10000.0,15.7641,15.7703,15.7393,15.7393,10000.0
2008-08-05 13:40:00,25.43,25.44,25.38,25.41,15000.0,15.7517,15.7579,15.7208,15.7393,15000.0
2008-08-05 13:50:00,25.42,25.45,25.41,25.43,13100.0,15.7455,15.7641,15.7393,15.7517,13100.0
2008-08-05 14:00:00,25.44,25.49,25.43,25.45,18500.0,15.7579,15.7889,15.7517,15.7641,18500.0
2008-08-05 14:10:00,25.44,25.49,25.34,25.39,22600.0,15.7579,15.7889,15.696,15.7269,22600.0
2008-08-05 14:20:00,25.38,25.45,25.3,25.42,24300.0,15.7208,15.7641,15.6712,15.7455,24300.0
2008-08-05 14:30:00,25.42,25.44,25.37,25.38,18500.0,15.7455,15.7579,15.7146,15.7208,18500.0
2008-08-05 14:40:00,25.39,25.58,25.38,25.55,25000.0,15.7269,15.8446,15.7208,15.8261,25000.0
2008-08-05 14:50:00,25.55,25.56,25.45,25.52,13000.0,15.8261,15.8323,15.7641,15.8075,13000.0
2008-08-05 15:00:00,25.53,25.55,25.49,25.53,14500.0,15.8137,15.8261,15.7889,15.8137,14500.0
2008-08-05 15:10:00,25.53,25.57,25.53,25.54,13000.0,15.8137,15.8384,15.8137,15.8199,13000.0
2008-08-05 15:20:00,25.55,25.62,25.55,25.62,21500.0,15.8261,15.8694,15.8261,15.8694,21500.0
2008-08-05 15:30:00,25.61,25.66,25.6,25.65,20900.0,15.8632,15.8942,15.857,15.888,20900.0
2008-08-05 15:40:00,25.66,25.71,25.61,25.64,20200.0,15.8942,15.9252,15.8632,15.8818,20200.0
2008-08-05 15:50:00,25.63,25.72,25.62,25.7,25100.0,15.8756,15.9314,15.8694,15.919,25100.0
2008-08-06 09:30:00,25.65,25.66,25.35,25.44,10800.0,15.888,15.8942,15.7022,15.7579,10800.0
2008-08-06 09:40:00,25.42,25.55,25.42,25.52,12500.0,15.7455,15.8261,15.7455,15.8075,12500.0
2008-08-06 09:50:00,25.53,25.66,25.53,25.66,9800.0,15.8137,15.8942,15.8137,15.8942,9800.0
2008-08-06 10:00:00,25.64,25.68,25.58,25.59,6600.0,15.8818,15.9066,15.8446,15.8508,6600.0
2008-08-06 10:10:00,25.62,25.69,25.59,25.67,11900.0,15.8694,15.9128,15.8508,15.9004,11900.0
2008-08-06 10:20:00,25.68,25.7,25.63,25.69,10500.0,15.9066,15.919,15.8756,15.9128,10500.0
2008-08-06 10:30:00,25.69,25.73,25.65,25.72,31100.0,15.9128,15.9376,15.888,15.9314,31100.0
2008-08-06 10:40:00,25.71,25.73,25.66,25.71,9900.0,15.9252,15.9376,15.8942,15.9252,9900.0
2008-08-06 10:50:00,25.73,25.76,25.7,25.76,13200.0,15.9376,15.9561,15.919,15.9561,13200.0
2008-08-06 11:00:00,25.74,25.77,25.68,25.77,14000.0,15.9437,15.9623,15.9066,15.9623,14000.0
2008-08-06 11:10:00,25.76,25.77,25.69,25.75,11500.0,15.9561,15.9623,15.9128,15.9499,11500.0
2008-08-06 11:20:00,25.74,25.85,25.73,25.84,12800.0,15.9437,16.0119,15.9376,16.0057,12800.0
2008-08-06 11:30:00,25.85,25.91,25.82,25.91,11300.0,16.0119,16.049,15.9933,16.049,11300.0
2008-08-06 11:40:00,25.89,25.93,25.87,25.88,10100.0,16.0367,16.0614,16.0243,16.0305,10100.0
2008-08-06 11:50:00,25.88,25.93,25.84,25.92,11800.0,16.0305,16.0614,16.0057,16.0552,11800.0
2008-08-06 12:00:00,25.9,25.94,25.88,25.89,12900.0,16.0429,16.0676,16.0305,16.0367,12900.0
2008-08-06 12:10:00,25.89,25.91,25.86,25.9,11500.0,16.0367,16.049,16.0181,16.0429,11500.0
2008-08-06 12:20:00,25.89,25.98,25.88,25.96,8600.0,16.0367,16.0924,16.0305,16.08,8600.0
2008-08-06 12:30:00,25.95,25.97,25.92,25.92,7300.0,16.0738,16.0862,16.0552,16.0552,7300.0
2008-08-06 12:40:00,25.93,25.95,25.9,25.91,7600.0,16.0614,16.0738,16.0429,16.049,7600.0
2008-08-06 12:50:00,25.9,25.91,25.79,25.86,32000.0,16.0429,16.049,15.9747,16.0181,32000.0
2008-08-06 13:00:00,25.84,25.91,25.78,25.89,37700.0,16.0057,16.049,15.9685,16.0367,37700.0
2008-08-06 13:10:00,25.89,25.95,25.87,25.93,11900.0,16.0367,16.0738,16.0243,16.0614,11900.0
2008-08-06 13:20:00,25.91,25.94,25.89,25.92,4500.0,16.049,16.0676,16.0367,16.0552,4500.0
2008-08-06 13:30:00,25.91,25.92,25.88,25.9,6400.0,16.049,16.0552,16.0305,16.0429,6400.0
2008-08-06 13:40:00,25.9,25.9,25.83,25.84,11800.0,16.0429,16.0429,15.9995,16.0057,11800.0
2008-08-06 13:50:00,25.83,25.83,25.73,25.77,12300.0,15.9995,15.9995,15.9376,15.9623,12300.0
2008-08-06 14:00:00,25.77,25.79,25.74,25.77,8900.0,15.9623,15.9747,15.9437,15.9623,8900.0
2008-08-06 14:10:00,25.77,25.83,25.77,25.83,12200.0,15.9623,15.9995,15.9623,15.9995,12200.0
2008-08-06 14:20:00,25.82,25.82,25.77,25.78,9300.0,15.9933,15.9933,15.9623,15.9685,9300.0
2008-08-06 14:30:00,25.77,25.82,25.77,25.8,7500.0,15.9623,15.9933,15.9623,15.9809,7500.0
2008-08-06 14:40:00,25.79,25.85,25.79,25.85,6700.0,15.9747,16.0119,15.9747,16.0119,6700.0
2008-08-06 14:50:00,25.85,25.86,25.82,25.82,8100.0,16.0119,16.0181,15.9933,15.9933,8100.0
2008-08-06 15:00:00,25.82,25.84,25.71,25.71,24700.0,15.9933,16.0057,15.9252,15.9252,24700.0
2008-08-06 15:10:00,25.71,25.73,25.68,25.69,16600.0,15.9252,15.9376,15.9066,15.9128,16600.0
2008-08-06 15:20:00,25.7,25.7,25.66,25.7,9800.0,15.919,15.919,15.8942,15.919,9800.0
2008-08-06 15:30:00,25.69,25.7,25.64,25.67,19800.0,15.9128,15.919,15.8818,15.9004,19800.0
2008-08-06 15:40:00,25.66,25.71,25.66,25.71,15700.0,15.8942,15.9252,15.8942,15.9252,15700.0
2008-08-06 15:50:00,25.69,25.71,25.69,25.7,16800.0,15.9128,15.9252,15.9128,15.919,16800.0
2008-08-07 09:30:00,25.49,25.49,24.93,25.35,15700.0,15.7889,15.7889,15.442,15.7022,15700.0
2008-08-07 09:40:00,25.38,25.54,25.38,25.53,16000.0,15.7208,15.8199,15.7208,15.8137,16000.0
2008-08-07 09:50:00,25.54,25.57,25.52,25.56,6500.0,15.8199,15.8384,15.8075,15.8323,6500.0
2008-08-07 10:00:00,25.57,25.74,25.56,25.73,10200.0,15.8384,15.9437,15.8323,15.9376,10200.0
2008-08-07 10:10:00,25.72,25.73,25.68,25.69,5100.0,15.9314,15.9376,15.9066,15.9128,5100.0
2008-08-07 10:20:00,25.73,25.73,25.67,25.67,3800.0,15.9376,15.9376,15.9004,15.9004,3800.0
2008-08-07 10:30:00,25.69,25.7,25.63,25.63,8500.0,15.9128,15.919,15.8756,15.8756,8500.0
2008-08-07 10:40:00,25.63,25.65,25.55,25.59,33800.0,15.8756,15.888,15.8261,15.8508,33800.0
2008-08-07 10:50:00,25.62,25.72,25.59,25.72,7600.0,15.8694,15.9314,15.8508,15.9314,7600.0
2008-08-07 11:00:00,25.72,25.78,25.71,25.77,12800.0,15.9314,15.9685,15.9252,15.9623,12800.0
2008-08-07 11:10:00,25.76,25.8,25.75,25.77,14400.0,15.9561,15.9809,15.9499,15.9623,14400.0
2008-08-07 11:20:00,25.76,25.85,25.75,25.84,13200.0,15.9561,16.0119,15.9499,16.0057,13200.0
2008-08-07 11:30:00,25.83,25.87,25.81,25.85,9000.0,15.9995,16.0243,15.9871,16.0119,9000.0
2008-08-07 11:40:00,25.85,25.91,25.85,25.89,13900.0,16.0119,16.049,16.0119,16.0367,13900.0
2008-08-07 11:50:00,25.89,25.92,25.75,25.79,22000.0,16.0367,16.0552,15.9499,15.9747,22000.0
2008-08-07 12:00:00,25.78,25.78,25.7,25.7,9400.0,15.9685,15.9685,15.919,15.919,9400.0
2008-08-07 12:10:00,25.7,25.75,25.67,25.74,9400.0,15.919,15.9499,15.9004,15.9437,9400.0
2008-08-07 12:20:00,25.74,25.79,25.72,25.77,10300.0,15.9437,15.9747,15.9314,15.9623,10300.0
2008-08-07 12:30:00,25.77,25.83,25.76,25.82,7900.0,15.9623,15.9995,15.9561,15.9933,7900.0
2008-08-07 12:40:00,25.82,25.92,25.81,25.88,8100.0,15.9933,16.0552,15.9871,16.0305,8100.0
2008-08-07 12:50:00,25.9,25.9,25.85,25.87,6300.0,16.0429,16.0429,16.0119,16.0243,6300.0
2008-08-07 13:00:00,25.86,25.87,25.81,25.81,8000.0,16.0181,16.0243,15.9871,15.9871,8000.0
2008-08-07 13:10:00,25.83,25.87,25.79,25.8,10200.0,15.9995,16.0243,15.9747,15.9809,10200.0
2008-08-07 13:20:00,25.81,25.83,25.79,25.83,5200.0,15.9871,15.9995,15.9747,15.9995,5200.0
2008-08-07 13:30:00,25.82,25.84,25.8,25.81,10000.0,15.9933,16.0057,15.9809,15.9871,10000.0
2008-08-07 13:40:00,25.81,25.85,25.79,25.79,9600.0,15.9871,16.0119,15.9747,15.9747,9600.0
2008-08-07 13:50:00,25.81,25.83,25.8,25.83,4100.0,15.9871,15.9995,15.9809,15.9995,4100.0
2008-08-07 14:00:00,25.81,25.82,25.77,25.77,7200.0,15.9871,15.9933,15.9623,15.9623,7200.0
2008-08-07 14:10:00,25.77,25.79,25.75,25.75,7500.0,15.9623,15.9747,15.9499,15.9499,7500.0
2008-08-07 14:20:00,25.75,25.75,25.71,25.71,4200.0,15.9499,15.9499,15.9252,15.9252,4200.0
2008-08-07 14:30:00,25.73,25.73,25.67,25.67,4000.0,15.9376,15.9376,15.9004,15.9004,4000.0
2008-08-07 14:40:00,25.67,25.68,25.55,25.56,9900.0,15.9004,15.9066,15.8261,15.8323,9900.0
2008-08-07 14:50:00,25.56,25.58,25.48,25.48,8600.0,15.8323,15.8446,15.7827,15.7827,8600.0
2008-08-07 15:00:00,25.46,25.51,25.44,25.51,14600.0,15.7703,15.8013,15.7579,15.8013,14600.0
2008-08-07 15:10:00,25.51,25.52,25.45,25.48,8000.0,15.8013,15.8075,15.7641,15.7827,8000.0
2008-08-07 15:20:00,25.46,25.51,25.44,25.48,6500.0,15.7703,15.8013,15.7579,15.7827,6500.0
2008-08-07 15:30:00,25.49,25.49,25.33,25.35,20600.0,15.7889,15.7889,15.6898,15.7022,20600.0
2008-08-07 15:40:00,25.35,25.37,25.27,25.3,15900.0,15.7022,15.7146,15.6526,15.6712,15900.0
2008-08-07 15:50:00,25.28,25.4,25.28,25.38,28300.0,15.6588,15.7331,15.6588,15.7208,28300.0
2008-08-08 09:30:00,25.24,25.49,25.24,25.38,13700.0,15.634,15.7889,15.634,15.7208,13700.0
2008-08-08 09:40:00,25.39,25.41,25.23,25.39,14600.0,15.7269,15.7393,15.6278,15.7269,14600.0
2008-08-08 09:50:00,25.37,25.45,25.37,25.41,15400.0,15.7146,15.7641,15.7146,15.7393,15400.0
2008-08-08 10:00:00,25.4,25.58,25.4,25.58,9000.0,15.7331,15.8446,15.7331,15.8446,9000.0
2008-08-08 10:10:00,25.6,25.71,25.59,25.7,13300.0,15.857,15.9252,15.8508,15.919,13300.0
2008-08-08 10:20:00,25.7,25.76,25.67,25.71,5900.0,15.919,15.9561,15.9004,15.9252,5900.0
2008-08-08 10:30:00,25.73,25.78,25.71,25.75,6600.0,15.9376,15.9685,15.9252,15.9499,6600.0
2008-08-08 10:40:00,25.75,25.77,25.72,25.77,6000.0,15.9499,15.9623,15.9314,15.9623,6000.0
2008-08-08 10:50:00,25.76,25.8,25.75,25.78,3600.0,15.9561,15.9809,15.9499,15.9685,3600.0
2008-08-08 11:00:00,25.76,25.76,25.73,25.75,2600.0,15.9561,15.9561,15.9376,15.9499,2600.0
2008-08-08 11:10:00,25.75,25.82,25.73,25.81,14600.0,15.9499,15.9933,15.9376,15.9871,14600.0
2008-08-08 11:20:00,25.81,25.81,25.76,25.8,6900.0,15.9871,15.9871,15.9561,15.9809,6900.0
2008-08-08 11:30:00,25.8,25.83,25.77,25.78,12200.0,15.9809,15.9995,15.9623,15.9685,12200.0
2008-08-08 11:40:00,25.77,25.81,25.74,25.81,5400.0,15.9623,15.9871,15.9437,15.9871,5400.0
2008-08-08 11:50:00,25.79,25.81,25.74,25.77,5100.0,15.9747,15.9871,15.9437,15.9623,5100.0
2008-08-08 12:00:00,25.77,25.77,25.73,25.74,3900.0,15.9623,15.9623,15.9376,15.9437,3900.0
2008-08-08 12:10:00,25.75,25.78,25.75,25.78,6800.0,15.9499,15.9685,15.9499,15.9685,6800.0
2008-08-08 12:20:00,25.78,25.78,25.74,25.74,8400.0,15.9685,15.9685,15.9437,15.9437,8400.0
2008-08-08 12:30:00,25.75,25.76,25.69,25.71,7100.0,15.9499,15.9561,15.9128,15.9252,7100.0
2008-08-08 12:40:00,25.71,25.73,25.69,25.69,3200.0,15.9252,15.9376,15.9128,15.9128,3200.0
2008-08-08 12:50:00,25.67,25.7,25.66,25.67,2700.0,15.9004,15.919,15.8942,15.9004,2700.0
2008-08-08 13:00:00,25.69,25.7,25.66,25.68,3300.0,15.9128,15.919,15.8942,15.9066,3300.0
2008-08-08 13:10:00,25.67,25.69,25.62,25.62,6000.0,15.9004,15.9128,15.8694,15.8694,6000.0
2008-08-08 13:20:00,25.64,25.75,25.64,25.71,15800.0,15.8818,15.9499,15.8818,15.9252,15800.0
2008-08-08 13:30:00,25.72,25.73,25.68,25.7,17900.0,15.9314,15.9376,15.9066,15.919,17900.0
2008-08-08 13:40:00,25.69,25.74,25.66,25.67,19300.0,15.9128,15.9437,15.8942,15.9004,19300.0
2008-08-08 13:50:00,25.67,25.7,25.67,25.67,6900.0,15.9004,15.919,15.9004,15.9004,6900.0
2008-08-08 14:00:00,25.69,25.71,25.65,25.7,9200.0,15.9128,15.9252,15.888,15.919,9200.0
2008-08-08 14:10:00,25.69,25.74,25.68,25.72,13900.0,15.9128,15.9437,15.9066,15.9314,13900.0
2008-08-08 14:20:00,25.76,25.79,25.73,25.79,11900.0,15.9561,15.9747,15.9376,15.9747,11900.0
2008-08-08 14:30:00,25.79,25.84,25.79,25.84,4100.0,15.9747,16.0057,15.9747,16.0057,4100.0
2008-08-08 14:40:00,25.85,25.89,25.82,25.83,5800.0,16.0119,16.0367,15.9933,15.9995,5800.0
2008-08-08 14:50:00,25.82,25.87,25.82,25.87,4500.0,15.9933,16.0243,15.9933,16.0243,4500.0
2008-08-08 15:00:00,25.88,25.9,25.87,25.87,8000.0,16.0305,16.0429,16.0243,16.0243,8000.0
2008-08-08 15:10:00,25.87,25.89,25.79,25.79,6000.0,16.0243,16.0367,15.9747,15.9747,6000.0
2008-08-08 15:20:00,25.81,25.83,25.78,25.82,8900.0,15.9871,15.9995,15.9685,15.9933,8900.0
2008-08-08 15:30:00,25.81,25.84,25.79,25.82,9800.0,15.9871,16.0057,15.9747,15.9933,9800.0
2008-08-08 15:40:00,25.83,25.87,25.8,25.81,18400.0,15.9995,16.0243,15.9809,15.9871,18400.0
2008-08-08 15:50:00,25.81,25.83,25.78,25.83,23100.0,15.9871,15.9995,15.9685,15.9995,23100.0
2008-08-11 09:30:00,25.87,25.87,25.65,25.69,9400.0,16.0243,16.0243,15.888,15.9128,9400.0
2008-08-11 09:40:00,25.69,25.75,25.69,25.71,16600.0,15.9128,15.9499,15.9128,15.9252,16600.0
2008-08-11 09:50:00,25.7,25.73,25.65,25.69,10600.0,15.919,15.9376,15.888,15.9128,10600.0
2008-08-11 10:00:00,25.69,25.73,25.57,25.72,14000.0,15.9128,15.9376,15.8384,15.9314,14000.0
2008-08-11 10:10:00,25.74,25.83,25.72,25.81,9800.0,15.9437,15.9995,15.9314,15.9871,9800.0
2008-08-11 10:20:00,25.84,25.85,25.71,25.74,4800.0,16.0057,16.0119,15.9252,15.9437,4800.0
2008-08-11 10:30:00,25.73,25.76,25.69,25.76,16000.0,15.9376,15.9561,15.9128,15.9561,16000.0
2008-08-11 10:40:00,25.76,25.89,25.75,25.86,8000.0,15.9561,16.0367,15.9499,16.0181,8000.0
2008-08-11 10:50:00,25.86,25.89,25.85,25.87,7700.0,16.0181,16.0367,16.0119,16.0243,7700.0
2008-08-11 11:00:00,25.88,26.0,25.87,25.99,21500.0,16.0305,16.1048,16.0243,16.0986,21500.0
2008-08-11 11:10:00,25.99,26.0,25.95,25.99,13400.0,16.0986,16.1048,16.0738,16.0986,13400.0
2008-08-11 11:20:00,25.99,26.0,25.97,25.99,18800.0,16.0986,16.1048,16.0862,16.0986,18800.0
2008-08-11 11:30:00,26.0,26.08,25.97,26.08,24600.0,16.1048,16.1543,16.0862,16.1543,24600.0
2008-08-11 11:40:00,26.09,26.11,26.05,26.07,11000.0,16.1605,16.1729,16.1358,16.1482,11000.0
2008-08-11 11:50:00,26.08,26.18,26.06,26.18,9800.0,16.1543,16.2163,16.142,16.2163,9800.0
2008-08-11 12:00:00,26.18,26.2,26.17,26.2,10700.0,16.2163,16.2287,16.2101,16.2287,10700.0
2008-08-11 12:10:00,26.2,26.21,26.18,26.2,11600.0,16.2287,16.2349,16.2163,16.2287,11600.0
2008-08-11 12:20:00,26.19,26.29,26.19,26.29,4700.0,16.2225,16.2844,16.2225,16.2844,4700.0
2008-08-11 12:30:00,26.29,26.3,26.28,26.3,3600.0,16.2844,16.2906,16.2782,16.2906,3600.0
2008-08-11 12:40:00,26.29,26.34,26.27,26.27,8800.0,16.2844,16.3154,16.272,16.272,8800.0
2008-08-11 12:50:00,26.27,26.32,26.27,26.31,6000.0,16.272,16.303,16.272,16.2968,6000.0
2008-08-11 13:00:00,26.33,26.36,26.3,26.36,6700.0,16.3092,16.3278,16.2906,16.3278,6700.0
2008-08-11 13:10:00,26.36,26.45,26.36,26.44,8200.0,16.3278,16.3835,16.3278,16.3773,8200.0
2008-08-11 13:20:00,26.45,26.51,26.44,26.51,17700.0,16.3835,16.4207,16.3773,16.4207,17700.0
2008-08-11 13:30:00,26.52,26.63,26.52,26.62,11200.0,16.4269,16.495,16.4269,16.4888,11200.0
2008-08-11 13:40:00,26.62,26.63,26.56,26.56,13300.0,16.4888,16.495,16.4517,16.4517,13300.0
2008-08-11 13:50:00,26.57,26.6,26.51,26.51,15300.0,16.4579,16.4764,16.4207,16.4207,15300.0
2008-08-11 14:00:00,26.52,26.52,26.41,26.48,14300.0,16.4269,16.4269,16.3588,16.4021,14300.0
2008-08-11 14:10:00,26.48,26.48,26.43,26.44,6700.0,16.4021,16.4021,16.3711,16.3773,6700.0
2008-08-11 14:20:00,26.44,26.44,26.32,26.39,12300.0,16.3773,16.3773,16.303,16.3464,12300.0
2008-08-11 14:30:00,26.39,26.4,26.28,26.32,11200.0,16.3464,16.3526,16.2782,16.303,11200.0
2008-08-11 14:40:00,26.33,26.34,26.24,26.27,13800.0,16.3092,16.3154,16.2535,16.272,13800.0
2008-08-11 14:50:00,26.27,26.34,26.22,26.3,9000.0,16.272,16.3154,16.2411,16.2906,9000.0
2008-08-11 15:00:00,26.33,26.34,26.29,26.34,20800.0,16.3092,16.3154,16.2844,16.3154,20800.0
2008-08-11 15:10:00,26.32,26.32,26.21,26.22,10000.0,16.303,16.303,16.2349,16.2411,10000.0
2008-08-11 15:20:00,26.22,26.24,26.15,26.22,11600.0,16.2411,16.2535,16.1977,16.2411,11600.0
2008-08-11 15:30:00,26.22,26.24,26.11,26.23,17500.0,16.2411,16.2535,16.1729,16.2473,17500.0
2008-08-11 15:40:00,26.24,26.28,26.18,26.27,17600.0,16.2535,16.2782,16.2163,16.272,17600.0
2008-08-11 15:50:00,26.28,26.3,26.26,26.29,24000.0,16.2782,16.2906,16.2658,16.2844,24000.0
2008-08-12 09:30:00,26.3,26.45,26.21,26.38,11200.0,16.2906,16.3835,16.2349,16.3402,11200.0
2008-08-12 09:40:00,26.4,26.49,26.34,26.38,24500.0,16.3526,16.4083,16.3154,16.3402,24500.0
2008-08-12 09:50:00,26.37,26.4,26.32,26.38,21600.0,16.334,16.3526,16.303,16.3402,21600.0
2008-08-12 10:00:00,26.38,26.49,26.37,26.47,19200.0,16.3402,16.4083,16.334,16.3959,19200.0
2008-08-12 10:10:00,26.48,26.48,26.39,26.41,31400.0,16.4021,16.4021,16.3464,16.3588,31400.0
2008-08-12 10:20:00,26.4,26.43,26.34,26.36,12300.0,16.3526,16.3711,16.3154,16.3278,12300.0
2008-08-12 10:30:00,26.34,26.34,26.24,26.24,15600.0,16.3154,16.3154,16.2535,16.2535,15600.0
2008-08-12 10:40:00,26.24,26.29,26.22,26.29,19700.0,16.2535,16.2844,16.2411,16.2844,19700.0
2008-08-12 10:50:00,26.29,26.35,26.27,26.33,10600.0,16.2844,16.3216,16.272,16.3092,10600.0
2008-08-12 11:00:00,26.37,26.46,26.34,26.44,15600.0,16.334,16.3897,16.3154,16.3773,15600.0
2008-08-12 11:10:00,26.45,26.48,26.38,26.48,16000.0,16.3835,16.4021,16.3402,16.4021,16000.0
2008-08-12 11:20:00,26.47,26.51,26.45,26.45,14600.0,16.3959,16.4207,16.3835,16.3835,14600.0
2008-08-12 11:30:00,26.45,26.46,26.45,26.45,16400.0,16.3835,16.3897,16.3835,16.3835,16400.0
2008-08-12 11:40:00,26.46,26.46,26.37,26.38,15400.0,16.3897,16.3897,16.334,16.3402,15400.0
2008-08-12 11:50:00,26.37,26.38,26.31,26.31,12300.0,16.334,16.3402,16.2968,16.2968,12300.0
2008-08-12 12:00:00,26.3,26.39,26.24,26.38,15400.0,16.2906,16.3464,16.2535,16.3402,15400.0
2008-08-12 12:10:00,26.39,26.39,26.35,26.35,9900.0,16.3464,16.3464,16.3216,16.3216,9900.0
2008-08-12 12:20:00,26.37,26.42,26.35,26.39,6300.0,16.334,16.3649,16.3216,16.3464,6300.0
2008-08-12 12:30:00,26.4,26.41,26.36,26.36,8200.0,16.3526,16.3588,16.3278,16.3278,8200.0
2008-08-12 12:40:00,26.35,26.39,26.34,26.35,9600.0,16.3216,16.3464,16.3154,16.3216,9600.0
2008-08-12 12:50:00,26.35,26.38,26.31,26.34,7900.0,16.3216,16.3402,16.2968,16.3154,7900.0
2008-08-12 13:00:00,26.34,26.35,26.32,26.33,14200.0,16.3154,16.3216,16.303,16.3092,14200.0
2008-08-12 13:10:00,26.33,26.33,26.26,26.28,6900.0,16.3092,16.3092,16.2658,16.2782,6900.0
2008-08-12 13:20:00,26.26,26.29,26.15,26.15,10700.0,16.2658,16.2844,16.1977,16.1977,10700.0
2008-08-12 13:30:00,26.15,26.16,26.12,26.14,8900.0,16.1977,16.2039,16.1791,16.1915,8900.0
2008-08-12 13:40:00,26.14,26.19,26.14,26.19,8400.0,16.1915,16.2225,16.1915,16.2225,8400.0
2008-08-12 13:50:00,26.19,26.19,26.14,26.15,10800.0,16.2225,16.2225,16.1915,16.1977,10800.0
2008-08-12 14:00:00,26.15,26.17,26.12,26.12,16500.0,16.1977,16.2101,16.1791,16.1791,16500.0
2008-08-12 14:10:00,26.12,26.17,26.11,26.17,7700.0,16.1791,16.2101,16.1729,16.2101,7700.0
2008-08-12 14:20:00,26.18,26.24,26.12,26.22,12200.0,16.2163,16.2535,16.1791,16.2411,12200.0
2008-08-12 14:30:00,26.23,26.24,26.2,26.22,8600.0,16.2473,16.2535,16.2287,16.2411,8600.0
2008-08-12 14:40:00,26.22,26.23,26.18,26.2,6700.0,16.2411,16.2473,16.2163,16.2287,6700.0
2008-08-12 14:50:00,26.2,26.2,26.15,26.16,13600.0,16.2287,16.2287,16.1977,16.2039,13600.0
2008-08-12 15:00:00,26.16,26.16,26.09,26.12,13700.0,16.2039,16.2039,16.1605,16.1791,13700.0
2008-08-12 15:10:00,26.12,26.13,26.07,26.1,16200.0,16.1791,16.1853,16.1482,16.1667,16200.0
2008-08-12 15:20:00,26.1,26.2,26.1,26.18,12500.0,16.1667,16.2287,16.1667,16.2163,12500.0
2008-08-12 15:30:00,26.2,26.21,26.1,26.1,17300.0,16.2287,16.2349,16.1667,16.1667,17300.0
2008-08-12 15:40:00,26.09,26.16,26.04,26.12,29400.0,16.1605,16.2039,16.1296,16.1791,29400.0
2008-08-12 15:50:00,26.12,26.13,26.06,26.11,41900.0,16.1791,16.1853,16.142,16.1729,41900.0
2008-08-13 09:30:00,25.85,25.85,25.71,25.73,13500.0,16.0119,16.0119,15.9252,15.9376,13500.0
2008-08-13 09:40:00,25.73,25.75,25.66,25.71,12100.0,15.9376,15.9499,15.8942,15.9252,12100.0
2008-08-13 09:50:00,25.71,25.74,25.65,25.67,12900.0,15.9252,15.9437,15.888,15.9004,12900.0
2008-08-13 10:00:00,25.68,25.76,25.63,25.63,15700.0,15.9066,15.9561,15.8756,15.8756,15700.0
2008-08-13 10:10:00,25.63,25.69,25.63,25.69,13700.0,15.8756,15.9128,15.8756,15.9128,13700.0
2008-08-13 10:20:00,25.69,25.8,25.69,25.75,10400.0,15.9128,15.9809,15.9128,15.9499,10400.0
2008-08-13 10:30:00,25.74,25.76,25.59,25.63,15900.0,15.9437,15.9561,15.8508,15.8756,15900.0
2008-08-13 10:40:00,25.62,25.7,25.6,25.68,9100.0,15.8694,15.919,15.857,15.9066,9100.0
2008-08-13 10:50:00,25.66,25.73,25.64,25.73,7800.0,15.8942,15.9376,15.8818,15.9376,7800.0
2008-08-13 11:00:00,25.7,25.74,25.63,25.64,4000.0,15.919,15.9437,15.8756,15.8818,4000.0
2008-08-13 11:10:00,25.64,25.67,25.56,25.67,7900.0,15.8818,15.9004,15.8323,15.9004,7900.0
2008-08-13 11:20:00,25.7,25.72,25.69,25.69,5400.0,15.919,15.9314,15.9128,15.9128,5400.0
2008-08-13 11:30:00,25.69,25.7,25.65,25.68,4400.0,15.9128,15.919,15.888,15.9066,4400.0
2008-08-13 11:40:00,25.67,25.71,25.61,25.61,7700.0,15.9004,15.9252,15.8632,15.8632,7700.0
2008-08-13 11:50:00,25.58,25.62,25.55,25.58,6800.0,15.8446,15.8694,15.8261,15.8446,6800.0
2008-08-13 12:00:00,25.58,25.62,25.47,25.47,12400.0,15.8446,15.8694,15.7765,15.7765,12400.0
2008-08-13 12:10:00,25.46,25.5,25.44,25.49,13700.0,15.7703,15.7951,15.7579,15.7889,13700.0
2008-08-13 12:20:00,25.5,25.53,25.44,25.51,14800.0,15.7951,15.8137,15.7579,15.8013,14800.0
2008-08-13 12:30:00,25.49,25.6,25.49,25.56,6400.0,15.7889,15.857,15.7889,15.8323,6400.0
2008-08-13 12:40:00,25.59,25.69,25.59,25.65,5200.0,15.8508,15.9128,15.8508,15.888,5200.0
2008-08-13 12:50:00,25.64,25.68,25.61,25.68,3800.0,15.8818,15.9066,15.8632,15.9066,3800.0
2008-08-13 13:00:00,25.69,25.7,25.64,25.66,4100.0,15.9128,15.919,15.8818,15.8942,4100.0
2008-08-13 13:10:00,25.66,25.67,25.58,25.62,4700.0,15.8942,15.9004,15.8446,15.8694,4700.0
2008-08-13 13:20:00,25.63,25.77,25.62,25.73,8800.0,15.8756,15.9623,15.8694,15.9376,8800.0
2008-08-13 13:30:00,25.76,25.82,25.75,25.78,5100.0,15.9561,15.9933,15.9499,15.9685,5100.0
2008-08-13 13:40:00,25.8,25.82,25.76,25.78,8100.0,15.9809,15.9933,15.9561,15.9685,8100.0
2008-08-13 13:50:00,25.75,25.85,25.75,25.83,7500.0,15.9499,16.0119,15.9499,15.9995,7500.0
2008-08-13 14:00:00,25.83,25.85,25.76,25.76,18800.0,15.9995,16.0119,15.9561,15.9561,18800.0
2008-08-13 14:10:00,25.76,25.77,25.7,25.71,10700.0,15.9561,15.9623,15.919,15.9252,10700.0
2008-08-13 14:20:00,25.72,25.76,25.71,25.73,3400.0,15.9314,15.9561,15.9252,15.9376,3400.0
2008-08-13 14:30:00,25.72,25.75,25.66,25.74,5400.0,15.9314,15.9499,15.8942,15.9437,5400.0
2008-08-13 14:40:00,25.76,25.89,25.74,25.87,17800.0,15.9561,16.0367,15.9437,16.0243,17800.0
2008-08-13 14:50:00,25.86,25.94,25.83,25.93,9000.0,16.0181,16.0676,15.9995,16.0614,9000.0
2008-08-13 15:00:00,25.94,25.94,25.85,25.85,9100.0,16.0676,16.0676,16.0119,16.0119,9100.0
2008-08-13 15:10:00,25.87,25.95,25.85,25.89,6600.0,16.0243,16.0738,16.0119,16.0367,6600.0
2008-08-13 15:20:00,25.89,25.89,25.78,25.81,9000.0,16.0367,16.0367,15.9685,15.9871,9000.0
2008-08-13 15:30:00,25.8,25.81,25.7,25.74,18600.0,15.9809,15.9871,15.919,15.9437,18600.0
2008-08-13 15:40:00,25.74,25.74,25.64,25.68,10300.0,15.9437,15.9437,15.8818,15.9066,10300.0
2008-08-13 15:50:00,25.69,25.76,25.67,25.74,24500.0,15.9128,15.9561,15.9004,15.9437,24500.0
2008-08-14 09:30:00,25.55,25.92,25.54,25.77,7000.0,15.8261,16.0552,15.8199,15.9623,7000.0
2008-08-14 09:40:00,25.77,25.8,25.66,25.66,5600.0,15.9623,15.9809,15.8942,15.8942,5600.0
2008-08-14 09:50:00,25.66,25.91,25.66,25.9,10000.0,15.8942,16.049,15.8942,16.0429,10000.0
2008-08-14 10:00:00,25.91,25.97,25.87,25.9,10200.0,16.049,16.0862,16.0243,16.0429,10200.0
2008-08-14 10:10:00,25.88,25.9,25.8,25.89,6600.0,16.0305,16.0429,15.9809,16.0367,6600.0
2008-08-14 10:20:00,25.9,26.02,25.88,26.02,11300.0,16.0429,16.1172,16.0305,16.1172,11300.0
2008-08-14 10:30:00,26.02,26.05,25.98,26.03,12000.0,16.1172,16.1358,16.0924,16.1234,12000.0
2008-08-14 10:40:00,26.04,26.14,26.04,26.09,8800.0,16.1296,16.1915,16.1296,16.1605,8800.0
2008-08-14 10:50:00,26.07,26.11,25.93,25.95,12400.0,16.1482,16.1729,16.0614,16.0738,12400.0
2008-08-14 11:00:00,25.96,25.99,25.9,25.95,12900.0,16.08,16.0986,16.0429,16.0738,12900.0
2008-08-14 11:10:00,25.96,26.06,25.96,26.05,4700.0,16.08,16.142,16.08,16.1358,4700.0
2008-08-14 11:20:00,26.06,26.07,26.03,26.04,5700.0,16.142,16.1482,16.1234,16.1296,5700.0
2008-08-14 11:30:00,26.03,26.06,25.99,26.04,4600.0,16.1234,16.142,16.0986,16.1296,4600.0
2008-08-14 11:40:00,26.06,26.06,26.02,26.05,2400.0,16.142,16.142,16.1172,16.1358,2400.0
2008-08-14 11:50:00,26.06,26.09,26.06,26.09,3500.0,16.142,16.1605,16.142,16.1605,3500.0
2008-08-14 12:00:00,26.08,26.11,26.04,26.07,6000.0,16.1543,16.1729,16.1296,16.1482,6000.0
2008-08-14 12:10:00,26.09,26.16,26.09,26.16,5400.0,16.1605,16.2039,16.1605,16.2039,5400.0
2008-08-14 12:20:00,26.15,26.17,26.13,26.13,3900.0,16.1977,16.2101,16.1853,16.1853,3900.0
2008-08-14 12:30:00,26.12,26.22,26.12,26.18,7000.0,16.1791,16.2411,16.1791,16.2163,7000.0
2008-08-14 12:40:00,26.16,26.29,26.16,26.22,13500.0,16.2039,16.2844,16.2039,16.2411,13500.0
2008-08-14 12:50:00,26.22,26.22,26.11,26.13,8900.0,16.2411,16.2411,16.1729,16.1853,8900.0
2008-08-14 13:00:00,26.13,26.14,26.0,26.06,20300.0,16.1853,16.1915,16.1048,16.142,20300.0
2008-08-14 13:10:00,26.07,26.11,26.06,26.07,8000.0,16.1482,16.1729,16.142,16.1482,8000.0
2008-08-14 13:20:00,26.05,26.08,26.02,26.02,5400.0,16.1358,16.1543,16.1172,16.1172,5400.0
2008-08-14 13:30:00,26.03,26.03,25.97,25.99,5700.0,16.1234,16.1234,16.0862,16.0986,5700.0
2008-08-14 13:40:00,26.01,26.04,25.97,25.98,7400.0,16.111,16.1296,16.0862,16.0924,7400.0
2008-08-14 13:50:00,25.98,26.01,25.97,26.01,3500.0,16.0924,16.111,16.0862,16.111,3500.0
2008-08-14 14:00:00,26.01,26.07,26.01,26.06,7800.0,16.111,16.1482,16.111,16.142,7800.0
2008-08-14 14:10:00,26.07,26.12,26.03,26.12,7400.0,16.1482,16.1791,16.1234,16.1791,7400.0
2008-08-14 14:20:00,26.12,26.13,26.03,26.08,7800.0,16.1791,16.1853,16.1234,16.1543,7800.0
2008-08-14 14:30:00,26.07,26.07,26.0,26.04,5800.0,16.1482,16.1482,16.1048,16.1296,5800.0
2008-08-14 14:40:00,26.03,26.03,25.89,25.98,9100.0,16.1234,16.1234,16.0367,16.0924,9100.0
2008-08-14 14:50:00,25.97,25.99,25.96,25.96,3600.0,16.0862,16.0986,16.08,16.08,3600.0
2008-08-14 15:00:00,25.97,26.02,25.91,26.02,11400.0,16.0862,16.1172,16.049,16.1172,11400.0
2008-08-14 15:10:00,26.02,26.13,26.02,26.12,12900.0,16.1172,16.1853,16.1172,16.1791,12900.0
2008-08-14 15:20:00,26.12,26.14,26.07,26.08,10800.0,16.1791,16.1915,16.1482,16.1543,10800.0
2008-08-14 15:30:00,26.09,26.15,26.08,26.13,16000.0,16.1605,16.1977,16.1543,16.1853,16000.0
2008-08-14 15:40:00,26.14,26.16,26.1,26.11,14800.0,16.1915,16.2039,16.1667,16.1729,14800.0
2008-08-14 15:50:00,26.13,26.17,26.09,26.15,29700.0,16.1853,16.2101,16.1605,16.1977,29700.0
2008-08-15 09:30:00,26.26,26.3,26.09,26.17,21400.0,16.2658,16.2906,16.1605,16.2101,21400.0
2008-08-15 09:40:00,26.24,26.43,26.22,26.23,6200.0,16.2535,16.3711,16.2411,16.2473,6200.0
2008-08-15 09:50:00,26.25,26.26,26.08,26.15,11800.0,16.2596,16.2658,16.1543,16.1977,11800.0
2008-08-15 10:00:00,26.14,26.14,25.91,25.94,13900.0,16.1915,16.1915,16.049,16.0676,13900.0
2008-08-15 10:10:00,25.93,26.05,25.93,26.03,9400.0,16.0614,16.1358,16.0614,16.1234,9400.0
2008-08-15 10:20:00,26.03,26.09,26.01,26.06,11600.0,16.1234,16.1605,16.111,16.142,11600.0
2008-08-15 10:30:00,26.04,26.14,26.04,26.13,16700.0,16.1296,16.1915,16.1296,16.1853,16700.0
2008-08-15 10:40:00,26.1,26.12,26.09,26.1,2700.0,16.1667,16.1791,16.1605,16.1667,2700.0
2008-08-15 10:50:00,26.11,26.14,26.09,26.14,4000.0,16.1729,16.1915,16.1605,16.1915,4000.0
2008-08-15 11:00:00,26.11,26.14,26.05,26.05,2900.0,16.1729,16.1915,16.1358,16.1358,2900.0
2008-08-15 11:10:00,26.07,26.13,26.07,26.1,12300.0,16.1482,16.1853,16.1482,16.1667,12300.0
2008-08-15 11:20:00,26.11,26.17,26.09,26.16,13700.0,16.1729,16.2101,16.1605,16.2039,13700.0
2008-08-15 11:30:00,26.16,26.2,26.16,26.16,11800.0,16.2039,16.2287,16.2039,16.2039,11800.0
2008-08-15 11:40:00,26.15,26.15,26.04,26.06,13500.0,16.1977,16.1977,16.1296,16.142,13500.0
2008-08-15 11:50:00,26.04,26.1,26.03,26.07,8400.0,16.1296,16.1667,16.1234,16.1482,8400.0
2008-08-15 12:00:00,26.05,26.09,26.04,26.04,10400.0,16.1358,16.1605,16.1296,16.1296,10400.0
2008-08-15 12:10:00,26.05,26.05,25.96,26.01,6200.0,16.1358,16.1358,16.08,16.111,6200.0
2008-08-15 12:20:00,26.0,26.01,25.91,25.91,10800.0,16.1048,16.111,16.049,16.049,10800.0
2008-08-15 12:30:00,25.9,26.03,25.9,26.03,12500.0,16.0429,16.1234,16.0429,16.1234,12500.0
2008-08-15 12:40:00,26.03,26.05,26.02,26.04,7700.0,16.1234,16.1358,16.1172,16.1296,7700.0
2008-08-15 12:50:00,26.04,26.1,26.01,26.08,26600.0,16.1296,16.1667,16.111,16.1543,26600.0
2008-08-15 13:00:00,26.06,26.09,26.05,26.05,8100.0,16.142,16.1605,16.1358,16.1358,8100.0
2008-08-15 13:10:00,26.07,26.11,26.05,26.11,13500.0,16.1482,16.1729,16.1358,16.1729,13500.0
2008-08-15 13:20:00,26.09,26.11,26.07,26.08,11800.0,16.1605,16.1729,16.1482,16.1543,11800.0
2008-08-15 13:30:00,26.08,26.14,26.08,26.08,9500.0,16.1543,16.1915,16.1543,16.1543,9500.0
2008-08-15 13:40:00,26.1,26.13,26.09,26.13,5600.0,16.1667,16.1853,16.1605,16.1853,5600.0
2008-08-15 13:50:00,26.12,26.14,26.1,26.12,7100.0,16.1791,16.1915,16.1667,16.1791,7100.0
2008-08-15 14:00:00,26.12,26.13,26.05,26.05,8300.0,16.1791,16.1853,16.1358,16.1358,8300.0
2008-08-15 14:10:00,26.05,26.06,26.03,26.06,6500.0,16.1358,16.142,16.1234,16.142,6500.0
2008-08-15 14:20:00,26.06,26.07,26.01,26.03,7000.0,16.142,16.1482,16.111,16.1234,7000.0
2008-08-15 14:30:00,26.03,26.05,26.02,26.04,8400.0,16.1234,16.1358,16.1172,16.1296,8400.0
2008-08-15 14:40:00,26.03,26.03,26.01,26.03,2500.0,16.1234,16.1234,16.111,16.1234,2500.0
2008-08-15 14:50:00,26.02,26.06,26.02,26.05,6100.0,16.1172,16.142,16.1172,16.1358,6100.0
2008-08-15 15:00:00,26.05,26.11,26.05,26.08,8300.0,16.1358,16.1729,16.1358,16.1543,8300.0
2008-08-15 15:10:00,26.07,26.08,26.06,26.07,4600.0,16.1482,16.1543,16.142,16.1482,4600.0
2008-08-15 15:20:00,26.07,26.14,26.06,26.14,10200.0,16.1482,16.1915,16.142,16.1915,10200.0
2008-08-15 15:30:00,26.13,26.15,26.11,26.13,5600.0,16.1853,16.1977,16.1729,16.1853,5600.0
2008-08-15 15:40:00,26.15,26.17,26.08,26.1,6800.0,16.1977,16.2101,16.1543,16.1667,6800.0
2008-08-15 15:50:00,26.08,26.15,26.08,26.11,22100.0,16.1543,16.1977,16.1543,16.1729,22100.0
2008-08-18 09:30:00,26.12,26.12,25.87,25.93,4200.0,16.1791,16.1791,16.0243,16.0614,4200.0
2008-08-18 09:40:00,25.91,25.99,25.85,25.9,13600.0,16.049,16.0986,16.0119,16.0429,13600.0
2008-08-18 09:50:00,25.95,26.09,25.91,26.09,10000.0,16.0738,16.1605,16.049,16.1605,10000.0
2008-08-18 10:00:00,26.09,26.1,26.0,26.09,9100.0,16.1605,16.1667,16.1048,16.1605,9100.0
2008-08-18 10:10:00,26.07,26.1,25.97,25.97,10100.0,16.1482,16.1667,16.0862,16.0862,10100.0
2008-08-18 10:20:00,26.0,26.09,26.0,26.07,3900.0,16.1048,16.1605,16.1048,16.1482,3900.0
2008-08-18 10:30:00,26.07,26.17,26.07,26.17,10400.0,16.1482,16.2101,16.1482,16.2101,10400.0
2008-08-18 10:40:00,26.18,26.22,26.16,26.2,10400.0,16.2163,16.2411,16.2039,16.2287,10400.0
2008-08-18 10:50:00,26.21,26.28,26.21,26.25,10300.0,16.2349,16.2782,16.2349,16.2596,10300.0
2008-08-18 11:00:00,26.25,26.28,26.19,26.25,10400.0,16.2596,16.2782,16.2225,16.2596,10400.0
2008-08-18 11:10:00,26.25,26.32,26.23,26.29,20400.0,16.2596,16.303,16.2473,16.2844,20400.0
2008-08-18 11:20:00,26.27,26.3,26.21,26.24,8900.0,16.272,16.2906,16.2349,16.2535,8900.0
2008-08-18 11:30:00,26.23,26.24,26.2,26.2,5100.0,16.2473,16.2535,16.2287,16.2287,5100.0
2008-08-18 11:40:00,26.2,26.22,26.08,26.09,14300.0,16.2287,16.2411,16.1543,16.1605,14300.0
2008-08-18 11:50:00,26.08,26.14,26.04,26.06,6100.0,16.1543,16.1915,16.1296,16.142,6100.0
2008-08-18 12:00:00,26.07,26.09,26.02,26.08,8000.0,16.1482,16.1605,16.1172,16.1543,8000.0
2008-08-18 12:10:00,26.08,26.11,26.02,26.05,5200.0,16.1543,16.1729,16.1172,16.1358,5200.0
2008-08-18 12:20:00,26.07,26.11,26.01,26.11,10600.0,16.1482,16.1729,16.111,16.1729,10600.0
2008-08-18 12:30:00,26.1,26.12,26.02,26.04,5000.0,16.1667,16.1791,16.1172,16.1296,5000.0
2008-08-18 12:40:00,26.04,26.04,25.93,25.97,7800.0,16.1296,16.1296,16.0614,16.0862,7800.0
2008-08-18 12:50:00,25.95,25.96,25.9,25.93,7700.0,16.0738,16.08,16.0429,16.0614,7700.0
2008-08-18 13:00:00,25.94,26.01,25.94,26.01,12200.0,16.0676,16.111,16.0676,16.111,12200.0
2008-08-18 13:10:00,26.02,26.02,25.96,25.96,14200.0,16.1172,16.1172,16.08,16.08,14200.0
2008-08-18 13:20:00,25.98,26.06,25.98,26.02,4600.0,16.0924,16.142,16.0924,16.1172,4600.0
2008-08-18 13:30:00,26.04,26.04,25.99,26.04,5700.0,16.1296,16.1296,16.0986,16.1296,5700.0
2008-08-18 13:40:00,26.04,26.04,25.9,25.93,8600.0,16.1296,16.1296,16.0429,16.0614,8600.0
2008-08-18 13:50:00,25.92,25.96,25.91,25.92,5000.0,16.0552,16.08,16.049,16.0552,5000.0
2008-08-18 14:00:00,25.93,25.94,25.87,25.9,9600.0,16.0614,16.0676,16.0243,16.0429,9600.0
2008-08-18 14:10:00,25.9,25.96,25.88,25.9,12300.0,16.0429,16.08,16.0305,16.0429,12300.0
2008-08-18 14:20:00,25.92,25.93,25.85,25.86,13200.0,16.0552,16.0614,16.0119,16.0181,13200.0
2008-08-18 14:30:00,25.86,25.87,25.76,25.79,16400.0,16.0181,16.0243,15.9561,15.9747,16400.0
2008-08-18 14:40:00,25.79,25.83,25.79,25.8,8400.0,15.9747,15.9995,15.9747,15.9809,8400.0
2008-08-18 14:50:00,25.82,25.84,25.79,25.84,8900.0,15.9933,16.0057,15.9747,16.0057,8900.0
2008-08-18 15:00:00,25.85,25.86,25.79,25.82,9900.0,16.0119,16.0181,15.9747,15.9933,9900.0
2008-08-18 15:10:00,25.82,25.89,25.82,25.88,11000.0,15.9933,16.0367,15.9933,16.0305,11000.0
2008-08-18 15:20:00,25.87,25.99,25.86,25.94,15800.0,16.0243,16.0986,16.0181,16.0676,15800.0
2008-08-18 15:30:00,25.96,26.01,25.95,25.96,14700.0,16.08,16.111,16.0738,16.08,14700.0
2008-08-18 15:40:00,25.96,25.96,25.83,25.86,20900.0,16.08,16.08,15.9995,16.0181,20900.0
2008-08-18 15:50:00,25.87,25.93,25.86,25.89,25500.0,16.0243,16.0614,16.0181,16.0367,25500.0
2008-08-19 09:30:00,25.74,25.95,25.51,25.95,11500.0,15.9437,16.0738,15.8013,16.0738,11500.0
2008-08-19 09:40:00,25.94,25.94,25.74,25.78,19500.0,16.0676,16.0676,15.9437,15.9685,19500.0
2008-08-19 09:50:00,25.78,25.89,25.71,25.89,12200.0,15.9685,16.0367,15.9252,16.0367,12200.0
2008-08-19 10:00:00,25.89,25.92,25.84,25.89,13300.0,16.0367,16.0552,16.0057,16.0367,13300.0
2008-08-19 10:10:00,25.89,25.95,25.82,25.9,14400.0,16.0367,16.0738,15.9933,16.0429,14400.0
2008-08-19 10:20:00,25.89,25.9,25.83,25.85,10600.0,16.0367,16.0429,15.9995,16.0119,10600.0
2008-08-19 10:30:00,25.85,25.94,25.84,25.93,15300.0,16.0119,16.0676,16.0057,16.0614,15300.0
2008-08-19 10:40:00,25.92,26.0,25.88,25.91,12700.0,16.0552,16.1048,16.0305,16.049,12700.0
2008-08-19 10:50:00,25.92,25.93,25.86,25.93,9500.0,16.0552,16.0614,16.0181,16.0614,9500.0
2008-08-19 11:00:00,25.91,25.91,25.8,25.82,6900.0,16.049,16.049,15.9809,15.9933,6900.0
2008-08-19 11:10:00,25.81,25.84,25.79,25.8,8000.0,15.9871,16.0057,15.9747,15.9809,8000.0
2008-08-19 11:20:00,25.78,25.93,25.78,25.88,12600.0,15.9685,16.0614,15.9685,16.0305,12600.0
2008-08-19 11:30:00,25.87,25.9,25.84,25.84,8900.0,16.0243,16.0429,16.0057,16.0057,8900.0
2008-08-19 11:40:00,25.84,25.88,25.8,25.81,5800.0,16.0057,16.0305,15.9809,15.9871,5800.0
2008-08-19 11:50:00,25.81,25.81,25.72,25.75,11300.0,15.9871,15.9871,15.9314,15.9499,11300.0
2008-08-19 12:00:00,25.74,25.77,25.7,25.72,6800.0,15.9437,15.9623,15.919,15.9314,6800.0
2008-08-19 12:10:00,25.71,25.84,25.69,25.83,15000.0,15.9252,16.0057,15.9128,15.9995,15000.0
2008-08-19 12:20:00,25.83,25.9,25.82,25.87,8500.0,15.9995,16.0429,15.9933,16.0243,8500.0
2008-08-19 12:30:00,25.88,25.96,25.86,25.95,10400.0,16.0305,16.08,16.0181,16.0738,10400.0
2008-08-19 12:40:00,25.94,25.97,25.9,25.91,8300.0,16.0676,16.0862,16.0429,16.049,8300.0
2008-08-19 12:50:00,25.91,25.99,25.91,25.95,7200.0,16.049,16.0986,16.049,16.0738,7200.0
2008-08-19 13:00:00,25.95,25.95,25.92,25.95,7800.0,16.0738,16.0738,16.0552,16.0738,7800.0
2008-08-19 13:10:00,25.96,25.98,25.93,25.93,8500.0,16.08,16.0924,16.0614,16.0614,8500.0
2008-08-19 13:20:00,25.92,25.92,25.87,25.9,10500.0,16.0552,16.0552,16.0243,16.0429,10500.0
2008-08-19 13:30:00,25.91,26.0,25.91,25.99,8800.0,16.049,16.1048,16.049,16.0986,8800.0
2008-08-19 13:40:00,25.99,26.02,25.97,25.99,18800.0,16.0986,16.1172,16.0862,16.0986,18800.0
2008-08-19 13:50:00,26.0,26.0,25.9,25.9,10900.0,16.1048,16.1048,16.0429,16.0429,10900.0
2008-08-19 14:00:00,25.9,25.95,25.88,25.95,7500.0,16.0429,16.0738,16.0305,16.0738,7500.0
2008-08-19 14:10:00,25.94,25.97,25.9,25.9,8800.0,16.0676,16.0862,16.0429,16.0429,8800.0
2008-08-19 14:20:00,25.9,25.92,25.86,25.89,10700.0,16.0429,16.0552,16.0181,16.0367,10700.0
2008-08-19 14:30:00,25.89,25.91,25.86,25.9,5600.0,16.0367,16.049,16.0181,16.0429,5600.0
2008-08-19 14:40:00,25.88,25.89,25.82,25.87,7200.0,16.0305,16.0367,15.9933,16.0243,7200.0
2008-08-19 14:50:00,25.87,25.96,25.87,25.93,8100.0,16.0243,16.08,16.0243,16.0614,8100.0
2008-08-19 15:00:00,25.93,25.93,25.79,25.8,11000.0,16.0614,16.0614,15.9747,15.9809,11000.0
2008-08-19 15:10:00,25.81,25.85,25.81,25.84,5200.0,15.9871,16.0119,15.9871,16.0057,5200.0
2008-08-19 15:20:00,25.83,25.97,25.79,25.91,16000.0,15.9995,16.0862,15.9747,16.049,16000.0
2008-08-19 15:30:00,25.92,25.92,25.82,25.83,13600.0,16.0552,16.0552,15.9933,15.9995,13600.0
2008-08-19 15:40:00,25.82,25.88,25.8,25.86,15000.0,15.9933,16.0305,15.9809,16.0181,15000.0
2008-08-19 15:50:00,25.86,25.95,25.84,25.92,30900.0,16.0181,16.0738,16.0057,16.0552,30900.0
2008-08-20 09:30:00,25.81,25.9,25.81,25.88,6500.0,15.9871,16.0429,15.9871,16.0305,6500.0
2008-08-20 09:40:00,25.86,25.88,25.58,25.6,14600.0,16.0181,16.0305,15.8446,15.857,14600.0
2008-08-20 09:50:00,25.6,25.73,25.59,25.73,11400.0,15.857,15.9376,15.8508,15.9376,11400.0
2008-08-20 10:00:00,25.7,25.74,25.64,25.74,11000.0,15.919,15.9437,15.8818,15.9437,11000.0
2008-08-20 10:10:00,25.71,25.93,25.71,25.91,15300.0,15.9252,16.0614,15.9252,16.049,15300.0
2008-08-20 10:20:00,25.91,25.98,25.85,25.85,13300.0,16.049,16.0924,16.0119,16.0119,13300.0
2008-08-20 10:30:00,25.84,25.93,25.8,25.88,8900.0,16.0057,16.0614,15.9809,16.0305,8900.0
2008-08-20 10:40:00,25.88,26.0,25.88,25.94,7800.0,16.0305,16.1048,16.0305,16.0676,7800.0
2008-08-20 10:50:00,25.95,26.0,25.95,25.97,29100.0,16.0738,16.1048,16.0738,16.0862,29100.0
2008-08-20 11:00:00,25.98,26.0,25.96,25.98,8600.0,16.0924,16.1048,16.08,16.0924,8600.0
2008-08-20 11:10:00,25.99,26.0,25.94,25.96,14600.0,16.0986,16.1048,16.0676,16.08,14600.0
2008-08-20 11:20:00,25.94,26.0,25.94,25.99,4200.0,16.0676,16.1048,16.0676,16.0986,4200.0
2008-08-20 11:30:00,25.98,25.99,25.89,25.89,7300.0,16.0924,16.0986,16.0367,16.0367,7300.0
2008-08-20 11:40:00,25.89,25.95,25.87,25.93,7000.0,16.0367,16.0738,16.0243,16.0614,7000.0
2008-08-20 11:50:00,25.94,25.99,25.93,25.93,5200.0,16.0676,16.0986,16.0614,16.0614,5200.0
2008-08-20 12:00:00,25.94,25.97,25.84,25.87,12200.0,16.0676,16.0862,16.0057,16.0243,12200.0
2008-08-20 12:10:00,25.84,25.85,25.79,25.82,7100.0,16.0057,16.0119,15.9747,15.9933,7100.0
2008-08-20 12:20:00,25.81,25.83,25.78,25.8,5000.0,15.9871,15.9995,15.9685,15.9809,5000.0
2008-08-20 12:30:00,25.81,25.83,25.8,25.81,4900.0,15.9871,15.9995,15.9809,15.9871,4900.0
2008-08-20 12:40:00,25.8,25.84,25.76,25.76,8100.0,15.9809,16.0057,15.9561,15.9561,8100.0
2008-08-20 12:50:00,25.76,25.8,25.76,25.8,3000.0,15.9561,15.9809,15.9561,15.9809,3000.0
2008-08-20 13:00:00,25.79,25.89,25.79,25.89,6300.0,15.9747,16.0367,15.9747,16.0367,6300.0
2008-08-20 13:10:00,25.88,25.92,25.86,25.89,5800.0,16.0305,16.0552,16.0181,16.0367,5800.0
2008-08-20 13:20:00,25.89,25.91,25.84,25.88,5900.0,16.0367,16.049,16.0057,16.0305,5900.0
2008-08-20 13:30:00,25.87,25.88,25.83,25.86,4800.0,16.0243,16.0305,15.9995,16.0181,4800.0
2008-08-20 13:40:00,25.85,25.89,25.83,25.87,3500.0,16.0119,16.0367,15.9995,16.0243,3500.0
2008-08-20 13:50:00,25.87,25.88,25.82,25.83,4900.0,16.0243,16.0305,15.9933,15.9995,4900.0
2008-08-20 14:00:00,25.83,25.83,25.75,25.75,11800.0,15.9995,15.9995,15.9499,15.9499,11800.0
2008-08-20 14:10:00,25.73,25.74,25.65,25.65,7400.0,15.9376,15.9437,15.888,15.888,7400.0
2008-08-20 14:20:00,25.63,25.68,25.6,25.65,6300.0,15.8756,15.9066,15.857,15.888,6300.0
2008-08-20 14:30:00,25.64,25.68,25.61,25.66,8800.0,15.8818,15.9066,15.8632,15.8942,8800.0
2008-08-20 14:40:00,25.65,25.75,25.65,25.7,17500.0,15.888,15.9499,15.888,15.919,17500.0
2008-08-20 14:50:00,25.7,25.8,25.68,25.8,12100.0,15.919,15.9809,15.9066,15.9809,12100.0
2008-08-20 15:00:00,25.81,25.91,25.79,25.9,20200.0,15.9871,16.049,15.9747,16.0429,20200.0
2008-08-20 15:10:00,25.9,25.9,25.82,25.83,17300.0,16.0429,16.0429,15.9933,15.9995,17300.0
2008-08-20 15:20:00,25.83,25.85,25.77,25.84,11100.0,15.9995,16.0119,15.9623,16.0057,11100.0
2008-08-20 15:30:00,25.84,25.89,25.76,25.85,12100.0,16.0057,16.0367,15.9561,16.0119,12100.0
2008-08-20 15:40:00,25.86,26.01,25.86,26.01,25400.0,16.0181,16.111,16.0181,16.111,25400.0
2008-08-20 15:50:00,26.0,26.01,25.91,26.01,52000.0,16.1048,16.111,16.049,16.111,52000.0
2008-08-21 09:30:00,25.8,25.82,25.55,25.82,16400.0,15.9809,15.9933,15.8261,15.9933,16400.0
2008-08-21 09:40:00,25.78,25.96,25.73,25.96,13600.0,15.9685,16.08,15.9376,16.08,13600.0
2008-08-21 09:50:00,25.96,26.15,25.95,26.11,22800.0,16.08,16.1977,16.0738,16.1729,22800.0
2008-08-21 10:00:00,26.08,26.15,26.08,26.08,17000.0,16.1543,16.1977,16.1543,16.1543,17000.0
2008-08-21 10:10:00,26.09,26.09,25.97,26.0,9200.0,16.1605,16.1605,16.0862,16.1048,9200.0
2008-08-21 10:20:00,26.03,26.09,25.97,25.97,6100.0,16.1234,16.1605,16.0862,16.0862,6100.0
2008-08-21 10:30:00,25.98,25.98,25.91,25.92,6900.0,16.0924,16.0924,16.049,16.0552,6900.0
2008-08-21 10:40:00,25.92,25.92,25.8,25.84,5500.0,16.0552,16.0552,15.9809,16.0057,5500.0
2008-08-21 10:50:00,25.83,25.91,25.8,25.9,6900.0,15.9995,16.049,15.9809,16.0429,6900.0
2008-08-21 11:00:00,25.87,25.89,25.82,25.88,15800.0,16.0243,16.0367,15.9933,16.0305,15800.0
2008-08-21 11:10:00,25.86,25.88,25.83,25.88,14500.0,16.0181,16.0305,15.9995,16.0305,14500.0
2008-08-21 11:20:00,25.86,25.93,25.85,25.9,10100.0,16.0181,16.0614,16.0119,16.0429,10100.0
2008-08-21 11:30:00,25.91,25.91,25.85,25.88,7400.0,16.049,16.049,16.0119,16.0305,7400.0
2008-08-21 11:40:00,25.89,25.98,25.89,25.96,10100.0,16.0367,16.0924,16.0367,16.08,10100.0
2008-08-21 11:50:00,25.98,26.0,25.93,25.96,7200.0,16.0924,16.1048,16.0614,16.08,7200.0
2008-08-21 12:00:00,25.97,26.0,25.95,25.99,7200.0,16.0862,16.1048,16.0738,16.0986,7200.0
2008-08-21 12:10:00,25.98,26.0,25.97,25.98,3300.0,16.0924,16.1048,16.0862,16.0924,3300.0
2008-08-21 12:20:00,25.98,25.98,25.84,25.84,6000.0,16.0924,16.0924,16.0057,16.0057,6000.0
2008-08-21 12:30:00,25.86,25.94,25.85,25.93,3200.0,16.0181,16.0676,16.0119,16.0614,3200.0
2008-08-21 12:40:00,25.93,25.93,25.86,25.87,2500.0,16.0614,16.0614,16.0181,16.0243,2500.0
2008-08-21 12:50:00,25.89,25.89,25.82,25.86,4600.0,16.0367,16.0367,15.9933,16.0181,4600.0
2008-08-21 13:00:00,25.87,25.9,25.86,25.9,3300.0,16.0243,16.0429,16.0181,16.0429,3300.0
2008-08-21 13:10:00,25.87,25.94,25.87,25.94,5500.0,16.0243,16.0676,16.0243,16.0676,5500.0
2008-08-21 13:20:00,25.93,25.95,25.88,25.9,3000.0,16.0614,16.0738,16.0305,16.0429,3000.0
2008-08-21 13:30:00,25.91,25.99,25.9,25.97,4200.0,16.049,16.0986,16.0429,16.0862,4200.0
2008-08-21 13:40:00,25.96,25.97,25.9,25.94,1900.0,16.08,16.0862,16.0429,16.0676,1900.0
2008-08-21 13:50:00,25.95,25.95,25.9,25.92,4100.0,16.0738,16.0738,16.0429,16.0552,4100.0
2008-08-21 14:00:00,25.93,25.97,25.92,25.95,8000.0,16.0614,16.0862,16.0552,16.0738,8000.0
2008-08-21 14:10:00,25.94,26.0,25.94,25.96,6200.0,16.0676,16.1048,16.0676,16.08,6200.0
2008-08-21 14:20:00,25.95,25.97,25.94,25.94,4200.0,16.0738,16.0862,16.0676,16.0676,4200.0
2008-08-21 14:30:00,25.96,26.01,25.95,26.0,4800.0,16.08,16.111,16.0738,16.1048,4800.0
2008-08-21 14:40:00,25.98,26.02,25.96,25.97,7700.0,16.0924,16.1172,16.08,16.0862,7700.0
2008-08-21 14:50:00,25.97,25.99,25.92,25.93,3500.0,16.0862,16.0986,16.0552,16.0614,3500.0
2008-08-21 15:00:00,25.93,25.97,25.92,25.93,6200.0,16.0614,16.0862,16.0552,16.0614,6200.0
2008-08-21 15:10:00,25.93,26.0,25.93,25.96,5300.0,16.0614,16.1048,16.0614,16.08,5300.0
2008-08-21 15:20:00,25.96,25.97,25.93,25.95,10200.0,16.08,16.0862,16.0614,16.0738,10200.0
2008-08-21 15:30:00,25.96,25.97,25.94,25.96,9900.0,16.08,16.0862,16.0676,16.08,9900.0
2008-08-21 15:40:00,25.97,26.05,25.96,25.99,10300.0,16.0862,16.1358,16.08,16.0986,10300.0
2008-08-21 15:50:00,25.98,26.0,25.94,25.97,25300.0,16.0924,16.1048,16.0676,16.0862,25300.0
2008-08-22 09:30:00,26.02,26.19,26.01,26.06,11300.0,16.1172,16.2225,16.111,16.142,11300.0
2008-08-22 09:40:00,26.04,26.15,26.01,26.1,12000.0,16.1296,16.1977,16.111,16.1667,12000.0
2008-08-22 09:50:00,26.11,26.15,25.95,26.08,36400.0,16.1729,16.1977,16.0738,16.1543,36400.0
2008-08-22 10:00:00,26.1,26.12,26.0,26.05,14200.0,16.1667,16.1791,16.1048,16.1358,14200.0
2008-08-22 10:10:00,26.03,26.09,26.01,26.07,13400.0,16.1234,16.1605,16.111,16.1482,13400.0
2008-08-22 10:20:00,26.05,26.05,25.9,25.93,26800.0,16.1358,16.1358,16.0429,16.0614,26800.0
2008-08-22 10:30:00,25.93,25.99,25.91,25.97,14300.0,16.0614,16.0986,16.049,16.0862,14300.0
2008-08-22 10:40:00,25.97,26.0,25.94,26.0,17600.0,16.0862,16.1048,16.0676,16.1048,17600.0
2008-08-22 10:50:00,26.0,26.0,25.93,25.93,14300.0,16.1048,16.1048,16.0614,16.0614,14300.0
2008-08-22 11:00:00,25.93,25.95,25.91,25.92,12100.0,16.0614,16.0738,16.049,16.0552,12100.0
2008-08-22 11:10:00,25.92,25.93,25.85,25.9,8600.0,16.0552,16.0614,16.0119,16.0429,8600.0
2008-08-22 11:20:00,25.9,25.95,25.89,25.89,5900.0,16.0429,16.0738,16.0367,16.0367,5900.0
2008-08-22 11:30:00,25.87,25.88,25.8,25.82,6400.0,16.0243,16.0305,15.9809,15.9933,6400.0
2008-08-22 11:40:00,25.81,25.82,25.78,25.8,4400.0,15.9871,15.9933,15.9685,15.9809,4400.0
2008-08-22 11:50:00,25.81,25.84,25.78,25.84,6200.0,15.9871,16.0057,15.9685,16.0057,6200.0
2008-08-22 12:00:00,25.83,25.85,25.8,25.82,15800.0,15.9995,16.0119,15.9809,15.9933,15800.0
2008-08-22 12:10:00,25.81,25.9,25.81,25.89,3400.0,15.9871,16.0429,15.9871,16.0367,3400.0
2008-08-22 12:20:00,25.88,25.88,25.85,25.86,4700.0,16.0305,16.0305,16.0119,16.0181,4700.0
2008-08-22 12:30:00,25.87,25.95,25.86,25.91,8400.0,16.0243,16.0738,16.0181,16.049,8400.0
2008-08-22 12:40:00,25.91,25.93,25.91,25.92,3400.0,16.049,16.0614,16.049,16.0552,3400.0
2008-08-22 12:50:00,25.93,25.94,25.88,25.92,8100.0,16.0614,16.0676,16.0305,16.0552,8100.0
2008-08-22 13:00:00,25.92,25.98,25.91,25.95,6700.0,16.0552,16.0924,16.049,16.0738,6700.0
2008-08-22 13:10:00,25.95,25.97,25.92,25.92,4700.0,16.0738,16.0862,16.0552,16.0552,4700.0
2008-08-22 13:20:00,25.92,25.94,25.91,25.93,6100.0,16.0552,16.0676,16.049,16.0614,6100.0
2008-08-22 13:30:00,25.92,25.94,25.9,25.9,7700.0,16.0552,16.0676,16.0429,16.0429,7700.0
2008-08-22 13:40:00,25.91,25.94,25.9,25.94,5300.0,16.049,16.0676,16.0429,16.0676,5300.0
2008-08-22 13:50:00,25.92,25.94,25.91,25.91,9600.0,16.0552,16.0676,16.049,16.049,9600.0
2008-08-22 14:00:00,25.91,25.91,25.85,25.88,8100.0,16.049,16.049,16.0119,16.0305,8100.0
2008-08-22 14:10:00,25.88,25.91,25.86,25.91,6900.0,16.0305,16.049,16.0181,16.049,6900.0
2008-08-22 14:20:00,25.92,25.98,25.92,25.95,8500.0,16.0552,16.0924,16.0552,16.0738,8500.0
2008-08-22 14:30:00,25.96,25.96,25.95,25.95,4500.0,16.08,16.08,16.0738,16.0738,4500.0
2008-08-22 14:40:00,25.96,25.96,25.85,25.88,15300.0,16.08,16.08,16.0119,16.0305,15300.0
2008-08-22 14:50:00,25.87,25.89,25.85,25.87,9600.0,16.0243,16.0367,16.0119,16.0243,9600.0
2008-08-22 15:00:00,25.88,25.93,25.86,25.93,15400.0,16.0305,16.0614,16.0181,16.0614,15400.0
2008-08-22 15:10:00,25.94,25.98,25.93,25.96,7800.0,16.0676,16.0924,16.0614,16.08,7800.0
2008-08-22 15:20:00,25.96,25.97,25.95,25.96,7000.0,16.08,16.0862,16.0738,16.08,7000.0
2008-08-22 15:30:00,25.95,26.08,25.95,26.07,58700.0,16.0738,16.1543,16.0738,16.1482,58700.0
2008-08-22 15:40:00,26.06,26.11,26.02,26.08,24200.0,16.142,16.1729,16.1172,16.1543,24200.0
2008-08-22 15:50:00,26.07,26.15,26.02,26.14,24700.0,16.1482,16.1977,16.1172,16.1915,24700.0
2008-08-25 09:30:00,26.0,26.13,25.89,25.9,21000.0,16.1048,16.1853,16.0367,16.0429,21000.0
2008-08-25 09:40:00,25.88,25.93,25.84,25.85,20900.0,16.0305,16.0614,16.0057,16.0119,20900.0
2008-08-25 09:50:00,25.83,25.91,25.83,25.83,14400.0,15.9995,16.049,15.9995,15.9995,14400.0
2008-08-25 10:00:00,25.84,25.93,25.79,25.92,17500.0,16.0057,16.0614,15.9747,16.0552,17500.0
2008-08-25 10:10:00,25.89,25.92,25.85,25.88,11000.0,16.0367,16.0552,16.0119,16.0305,11000.0
2008-08-25 10:20:00,25.91,25.92,25.86,25.88,8100.0,16.049,16.0552,16.0181,16.0305,8100.0
2008-08-25 10:30:00,25.89,25.89,25.81,25.82,11300.0,16.0367,16.0367,15.9871,15.9933,11300.0
2008-08-25 10:40:00,25.82,25.87,25.82,25.84,8100.0,15.9933,16.0243,15.9933,16.0057,8100.0
2008-08-25 10:50:00,25.84,25.84,25.77,25.83,11500.0,16.0057,16.0057,15.9623,15.9995,11500.0
2008-08-25 11:00:00,25.81,25.84,25.77,25.82,7500.0,15.9871,16.0057,15.9623,15.9933,7500.0
2008-08-25 11:10:00,25.84,25.85,25.73,25.75,11100.0,16.0057,16.0119,15.9376,15.9499,11100.0
2008-08-25 11:20:00,25.77,25.79,25.76,25.77,2600.0,15.9623,15.9747,15.9561,15.9623,2600.0
2008-08-25 11:30:00,25.77,25.79,25.71,25.77,4400.0,15.9623,15.9747,15.9252,15.9623,4400.0
2008-08-25 11:40:00,25.75,25.81,25.75,25.8,5200.0,15.9499,15.9871,15.9499,15.9809,5200.0
2008-08-25 11:50:00,25.81,25.81,25.7,25.74,20200.0,15.9871,15.9871,15.919,15.9437,20200.0
2008-08-25 12:00:00,25.74,25.77,25.71,25.77,12500.0,15.9437,15.9623,15.9252,15.9623,12500.0
2008-08-25 12:10:00,25.75,25.78,25.7,25.74,9300.0,15.9499,15.9685,15.919,15.9437,9300.0
2008-08-25 12:20:00,25.75,25.77,25.75,25.77,4500.0,15.9499,15.9623,15.9499,15.9623,4500.0
2008-08-25 12:30:00,25.77,25.77,25.72,25.74,5800.0,15.9623,15.9623,15.9314,15.9437,5800.0
2008-08-25 12:40:00,25.76,25.79,25.71,25.73,7400.0,15.9561,15.9747,15.9252,15.9376,7400.0
2008-08-25 12:50:00,25.73,25.73,25.69,25.7,7500.0,15.9376,15.9376,15.9128,15.919,7500.0
2008-08-25 13:00:00,25.7,25.76,25.68,25.73,9100.0,15.919,15.9561,15.9066,15.9376,9100.0
2008-08-25 13:10:00,25.71,25.73,25.68,25.69,5300.0,15.9252,15.9376,15.9066,15.9128,5300.0
2008-08-25 13:20:00,25.7,25.74,25.69,25.74,2500.0,15.919,15.9437,15.9128,15.9437,2500.0
2008-08-25 13:30:00,25.7,25.72,25.68,25.72,5700.0,15.919,15.9314,15.9066,15.9314,5700.0
2008-08-25 13:40:00,25.73,25.76,25.7,25.72,8100.0,15.9376,15.9561,15.919,15.9314,8100.0
2008-08-25 13:50:00,25.71,25.72,25.7,25.7,2700.0,15.9252,15.9314,15.919,15.919,2700.0
2008-08-25 14:00:00,25.71,25.74,25.7,25.72,9300.0,15.9252,15.9437,15.919,15.9314,9300.0
2008-08-25 14:10:00,25.71,25.73,25.69,25.7,7400.0,15.9252,15.9376,15.9128,15.919,7400.0
2008-08-25 14:20:00,25.7,25.74,25.68,25.74,5700.0,15.919,15.9437,15.9066,15.9437,5700.0
2008-08-25 14:30:00,25.73,25.73,25.68,25.71,4400.0,15.9376,15.9376,15.9066,15.9252,4400.0
2008-08-25 14:40:00,25.71,25.81,25.69,25.8,9000.0,15.9252,15.9871,15.9128,15.9809,9000.0
2008-08-25 14:50:00,25.81,25.81,25.72,25.73,15800.0,15.9871,15.9871,15.9314,15.9376,15800.0
2008-08-25 15:00:00,25.73,25.77,25.72,25.72,9000.0,15.9376,15.9623,15.9314,15.9314,9000.0
2008-08-25 15:10:00,25.73,25.73,25.64,25.67,19800.0,15.9376,15.9376,15.8818,15.9004,19800.0
2008-08-25 15:20:00,25.68,25.68,25.55,25.62,32300.0,15.9066,15.9066,15.8261,15.8694,32300.0
2008-08-25 15:30:00,25.63,25.68,25.6,25.61,16000.0,15.8756,15.9066,15.857,15.8632,16000.0
2008-08-25 15:40:00,25.6,25.7,25.57,25.65,32500.0,15.857,15.919,15.8384,15.888,32500.0
2008-08-25 15:50:00,25.66,25.75,25.6,25.63,70300.0,15.8942,15.9499,15.857,15.8756,70300.0
2008-08-26 09:30:00,25.57,25.57,25.25,25.53,32300.0,15.8384,15.8384,15.6402,15.8137,32300.0
2008-08-26 09:40:00,25.54,25.67,25.5,25.61,16200.0,15.8199,15.9004,15.7951,15.8632,16200.0
2008-08-26 09:50:00,25.61,25.63,25.54,25.55,11500.0,15.8632,15.8756,15.8199,15.8261,11500.0
2008-08-26 10:00:00,25.55,25.67,25.55,25.63,10400.0,15.8261,15.9004,15.8261,15.8756,10400.0
2008-08-26 10:10:00,25.63,25.64,25.61,25.64,10900.0,15.8756,15.8818,15.8632,15.8818,10900.0
2008-08-26 10:20:00,25.64,25.75,25.64,25.75,13600.0,15.8818,15.9499,15.8818,15.9499,13600.0
2008-08-26 10:30:00,25.74,25.82,25.74,25.74,17300.0,15.9437,15.9933,15.9437,15.9437,17300.0
2008-08-26 10:40:00,25.74,25.75,25.7,25.71,5100.0,15.9437,15.9499,15.919,15.9252,5100.0
2008-08-26 10:50:00,25.7,25.7,25.66,25.68,4300.0,15.919,15.919,15.8942,15.9066,4300.0
2008-08-26 11:00:00,25.68,25.72,25.65,25.65,6100.0,15.9066,15.9314,15.888,15.888,6100.0
2008-08-26 11:10:00,25.67,25.69,25.64,25.67,4000.0,15.9004,15.9128,15.8818,15.9004,4000.0
2008-08-26 11:20:00,25.67,25.68,25.64,25.65,6700.0,15.9004,15.9066,15.8818,15.888,6700.0
2008-08-26 11:30:00,25.67,25.69,25.62,25.64,7500.0,15.9004,15.9128,15.8694,15.8818,7500.0
2008-08-26 11:40:00,25.62,25.69,25.62,25.66,8800.0,15.8694,15.9128,15.8694,15.8942,8800.0
2008-08-26 11:50:00,25.65,25.71,25.65,25.7,2400.0,15.888,15.9252,15.888,15.919,2400.0
2008-08-26 12:00:00,25.7,25.72,25.68,25.69,2400.0,15.919,15.9314,15.9066,15.9128,2400.0
2008-08-26 12:10:00,25.69,25.71,25.68,25.69,4600.0,15.9128,15.9252,15.9066,15.9128,4600.0
2008-08-26 12:20:00,25.69,25.71,25.65,25.65,5300.0,15.9128,15.9252,15.888,15.888,5300.0
2008-08-26 12:30:00,25.66,25.68,25.65,25.66,4900.0,15.8942,15.9066,15.888,15.8942,4900.0
2008-08-26 12:40:00,25.65,25.71,25.64,25.7,9200.0,15.888,15.9252,15.8818,15.919,9200.0
2008-08-26 12:50:00,25.68,25.68,25.61,25.63,6800.0,15.9066,15.9066,15.8632,15.8756,6800.0
2008-08-26 13:00:00,25.63,25.68,25.57,25.66,23700.0,15.8756,15.9066,15.8384,15.8942,23700.0
2008-08-26 13:10:00,25.65,25.66,25.57,25.61,8200.0,15.888,15.8942,15.8384,15.8632,8200.0
2008-08-26 13:20:00,25.59,25.65,25.58,25.58,2300.0,15.8508,15.888,15.8446,15.8446,2300.0
2008-08-26 13:30:00,25.6,25.6,25.56,25.57,5800.0,15.857,15.857,15.8323,15.8384,5800.0
2008-08-26 13:40:00,25.56,25.58,25.54,25.56,3100.0,15.8323,15.8446,15.8199,15.8323,3100.0
2008-08-26 13:50:00,25.58,25.64,25.54,25.63,10600.0,15.8446,15.8818,15.8199,15.8756,10600.0
2008-08-26 14:00:00,25.63,25.65,25.57,25.62,10600.0,15.8756,15.888,15.8384,15.8694,10600.0
2008-08-26 14:10:00,25.62,25.66,25.6,25.63,11400.0,15.8694,15.8942,15.857,15.8756,11400.0
2008-08-26 14:20:00,25.63,25.65,25.58,25.61,7800.0,15.8756,15.888,15.8446,15.8632,7800.0
2008-08-26 14:30:00,25.6,25.62,25.57,25.61,8700.0,15.857,15.8694,15.8384,15.8632,8700.0
2008-08-26 14:40:00,25.6,25.62,25.59,25.59,12200.0,15.857,15.8694,15.8508,15.8508,12200.0
2008-08-26 14:50:00,25.6,25.68,25.59,25.65,26900.0,15.857,15.9066,15.8508,15.888,26900.0
2008-08-26 15:00:00,25.65,25.67,25.62,25.67,11800.0,15.888,15.9004,15.8694,15.9004,11800.0
2008-08-26 15:10:00,25.66,25.75,25.65,25.75,14000.0,15.8942,15.9499,15.888,15.9499,14000.0
2008-08-26 15:20:00,25.74,25.81,25.74,25.81,34900.0,15.9437,15.9871,15.9437,15.9871,34900.0
2008-08-26 15:30:00,25.81,25.83,25.79,25.8,35100.0,15.9871,15.9995,15.9747,15.9809,35100.0
2008-08-26 15:40:00,25.8,25.83,25.8,25.81,22200.0,15.9809,15.9995,15.9809,15.9871,22200.0
2008-08-26 15:50:00,25.81,25.91,25.81,25.88,49600.0,15.9871,16.049,15.9871,16.0305,49600.0
2008-08-27 09:30:00,25.86,26.0,25.86,25.98,9200.0,16.0181,16.1048,16.0181,16.0924,9200.0
2008-08-27 09:40:00,25.98,26.07,25.96,26.07,9600.0,16.0924,16.1482,16.08,16.1482,9600.0
2008-08-27 09:50:00,26.06,26.07,25.99,26.04,7300.0,16.142,16.1482,16.0986,16.1296,7300.0
2008-08-27 10:00:00,26.02,26.14,26.01,26.13,11900.0,16.1172,16.1915,16.111,16.1853,11900.0
2008-08-27 10:10:00,26.1,26.14,26.06,26.11,10700.0,16.1667,16.1915,16.142,16.1729,10700.0
2008-08-27 10:20:00,26.1,26.15,26.05,26.06,11400.0,16.1667,16.1977,16.1358,16.142,11400.0
2008-08-27 10:30:00,26.06,26.11,26.03,26.05,9900.0,16.142,16.1729,16.1234,16.1358,9900.0
2008-08-27 10:40:00,26.06,26.07,26.03,26.06,9100.0,16.142,16.1482,16.1234,16.142,9100.0
2008-08-27 10:50:00,26.06,26.07,26.02,26.05,6100.0,16.142,16.1482,16.1172,16.1358,6100.0
2008-08-27 11:00:00,26.05,26.07,26.01,26.03,5300.0,16.1358,16.1482,16.111,16.1234,5300.0
2008-08-27 11:10:00,26.03,26.04,26.01,26.03,6800.0,16.1234,16.1296,16.111,16.1234,6800.0
2008-08-27 11:20:00,26.04,26.06,26.02,26.02,6900.0,16.1296,16.142,16.1172,16.1172,6900.0
2008-08-27 11:30:00,26.03,26.04,26.01,26.02,5300.0,16.1234,16.1296,16.111,16.1172,5300.0
2008-08-27 11:40:00,26.02,26.06,26.02,26.05,2700.0,16.1172,16.142,16.1172,16.1358,2700.0
2008-08-27 11:50:00,26.05,26.08,26.03,26.06,5500.0,16.1358,16.1543,16.1234,16.142,5500.0
2008-08-27 12:00:00,26.06,26.11,26.05,26.05,6600.0,16.142,16.1729,16.1358,16.1358,6600.0
2008-08-27 12:10:00,26.06,26.13,26.06,26.12,10500.0,16.142,16.1853,16.142,16.1791,10500.0
2008-08-27 12:20:00,26.13,26.15,26.09,26.12,10400.0,16.1853,16.1977,16.1605,16.1791,10400.0
2008-08-27 12:30:00,26.13,26.15,26.13,26.13,7300.0,16.1853,16.1977,16.1853,16.1853,7300.0
2008-08-27 12:40:00,26.12,26.18,26.12,26.18,17600.0,16.1791,16.2163,16.1791,16.2163,17600.0
2008-08-27 12:50:00,26.18,26.19,26.13,26.19,7500.0,16.2163,16.2225,16.1853,16.2225,7500.0
2008-08-27 13:00:00,26.16,26.18,26.13,26.13,3900.0,16.2039,16.2163,16.1853,16.1853,3900.0
2008-08-27 13:10:00,26.15,26.16,26.14,26.15,2900.0,16.1977,16.2039,16.1915,16.1977,2900.0
2008-08-27 13:20:00,26.13,26.15,26.07,26.13,19400.0,16.1853,16.1977,16.1482,16.1853,19400.0
2008-08-27 13:30:00,26.14,26.15,26.09,26.15,8100.0,16.1915,16.1977,16.1605,16.1977,8100.0
2008-08-27 13:40:00,26.14,26.16,26.14,26.16,4700.0,16.1915,16.2039,16.1915,16.2039,4700.0
2008-08-27 13:50:00,26.15,26.17,26.11,26.15,9500.0,16.1977,16.2101,16.1729,16.1977,9500.0
2008-08-27 14:00:00,26.17,26.17,26.13,26.15,7400.0,16.2101,16.2101,16.1853,16.1977,7400.0
2008-08-27 14:10:00,26.15,26.16,26.12,26.16,8700.0,16.1977,16.2039,16.1791,16.2039,8700.0
2008-08-27 14:20:00,26.16,26.18,26.14,26.18,5600.0,16.2039,16.2163,16.1915,16.2163,5600.0
2008-08-27 14:30:00,26.17,26.18,26.15,26.17,5400.0,16.2101,16.2163,16.1977,16.2101,5400.0
2008-08-27 14:40:00,26.18,26.2,26.16,26.18,7900.0,16.2163,16.2287,16.2039,16.2163,7900.0
2008-08-27 14:50:00,26.19,26.2,26.15,26.17,2600.0,16.2225,16.2287,16.1977,16.2101,2600.0
2008-08-27 15:00:00,26.17,26.18,26.16,26.17,4000.0,16.2101,16.2163,16.2039,16.2101,4000.0
2008-08-27 15:10:00,26.17,26.18,26.09,26.11,11500.0,16.2101,16.2163,16.1605,16.1729,11500.0
2008-08-27 15:20:00,26.11,26.13,26.05,26.06,14700.0,16.1729,16.1853,16.1358,16.142,14700.0
2008-08-27 15:30:00,26.06,26.14,26.03,26.13,20200.0,16.142,16.1915,16.1234,16.1853,20200.0
2008-08-27 15:40:00,26.13,26.15,26.12,26.13,14300.0,16.1853,16.1977,16.1791,16.1853,14300.0
2008-08-27 15:50:00,26.13,26.22,26.13,26.16,33800.0,16.1853,16.2411,16.1853,16.2039,33800.0
2008-08-28 09:30:00,26.31,26.31,26.2,26.25,26400.0,16.2968,16.2968,16.2287,16.2596,26400.0
2008-08-28 09:40:00,26.26,26.27,26.2,26.26,13700.0,16.2658,16.272,16.2287,16.2658,13700.0
2008-08-28 09:50:00,26.26,26.32,26.26,26.32,16600.0,16.2658,16.303,16.2658,16.303,16600.0
2008-08-28 10:00:00,26.31,26.33,26.27,26.27,10700.0,16.2968,16.3092,16.272,16.272,10700.0
2008-08-28 10:10:00,26.3,26.3,26.27,26.28,5500.0,16.2906,16.2906,16.272,16.2782,5500.0
2008-08-28 10:20:00,26.27,26.31,26.25,26.27,9700.0,16.272,16.2968,16.2596,16.272,9700.0
2008-08-28 10:30:00,26.27,26.31,26.27,26.28,31300.0,16.272,16.2968,16.272,16.2782,31300.0
2008-08-28 10:40:00,26.3,26.34,26.28,26.33,9600.0,16.2906,16.3154,16.2782,16.3092,9600.0
2008-08-28 10:50:00,26.31,26.33,26.26,26.29,6400.0,16.2968,16.3092,16.2658,16.2844,6400.0
2008-08-28 11:00:00,26.29,26.29,26.25,26.28,4400.0,16.2844,16.2844,16.2596,16.2782,4400.0
2008-08-28 11:10:00,26.28,26.28,26.24,26.26,5300.0,16.2782,16.2782,16.2535,16.2658,5300.0
2008-08-28 11:20:00,26.26,26.28,26.25,26.26,6200.0,16.2658,16.2782,16.2596,16.2658,6200.0
2008-08-28 11:30:00,26.29,26.3,26.26,26.27,3800.0,16.2844,16.2906,16.2658,16.272,3800.0
2008-08-28 11:40:00,26.26,26.29,26.24,26.29,9600.0,16.2658,16.2844,16.2535,16.2844,9600.0
2008-08-28 11:50:00,26.29,26.32,26.28,26.32,14400.0,16.2844,16.303,16.2782,16.303,14400.0
2008-08-28 12:00:00,26.32,26.32,26.28,26.32,4900.0,16.303,16.303,16.2782,16.303,4900.0
2008-08-28 12:10:00,26.29,26.33,26.29,26.31,3600.0,16.2844,16.3092,16.2844,16.2968,3600.0
2008-08-28 12:20:00,26.32,26.33,26.3,26.33,3100.0,16.303,16.3092,16.2906,16.3092,3100.0
2008-08-28 12:30:00,26.34,26.35,26.31,26.34,7100.0,16.3154,16.3216,16.2968,16.3154,7100.0
2008-08-28 12:40:00,26.32,26.34,26.32,26.32,2800.0,16.303,16.3154,16.303,16.303,2800.0
2008-08-28 12:50:00,26.33,26.33,26.31,26.33,5000.0,16.3092,16.3092,16.2968,16.3092,5000.0
2008-08-28 13:00:00,26.32,26.35,26.29,26.35,6200.0,16.303,16.3216,16.2844,16.3216,6200.0
2008-08-28 13:10:00,26.35,26.39,26.35,26.38,3700.0,16.3216,16.3464,16.3216,16.3402,3700.0
2008-08-28 13:20:00,26.39,26.39,26.36,26.38,2900.0,16.3464,16.3464,16.3278,16.3402,2900.0
2008-08-28 13:30:00,26.39,26.4,26.38,26.38,4300.0,16.3464,16.3526,16.3402,16.3402,4300.0
2008-08-28 13:40:00,26.39,26.43,26.39,26.41,6100.0,16.3464,16.3711,16.3464,16.3588,6100.0
2008-08-28 13:50:00,26.41,26.42,26.39,26.42,3900.0,16.3588,16.3649,16.3464,16.3649,3900.0
2008-08-28 14:00:00,26.39,26.4,26.34,26.35,4200.0,16.3464,16.3526,16.3154,16.3216,4200.0
2008-08-28 14:10:00,26.35,26.4,26.35,26.4,4600.0,16.3216,16.3526,16.3216,16.3526,4600.0
2008-08-28 14:20:00,26.38,26.4,26.38,26.4,6700.0,16.3402,16.3526,16.3402,16.3526,6700.0
2008-08-28 14:30:00,26.4,26.4,26.39,26.4,13600.0,16.3526,16.3526,16.3464,16.3526,13600.0
2008-08-28 14:40:00,26.39,26.4,26.38,26.39,8600.0,16.3464,16.3526,16.3402,16.3464,8600.0
2008-08-28 14:50:00,26.37,26.38,26.34,26.34,17300.0,16.334,16.3402,16.3154,16.3154,17300.0
2008-08-28 15:00:00,26.34,26.37,26.32,26.36,10800.0,16.3154,16.334,16.303,16.3278,10800.0
2008-08-28 15:10:00,26.35,26.37,26.33,26.37,6000.0,16.3216,16.334,16.3092,16.334,6000.0
2008-08-28 15:20:00,26.37,26.38,26.32,26.38,15900.0,16.334,16.3402,16.303,16.3402,15900.0
2008-08-28 15:30:00,26.38,26.45,26.36,26.44,21100.0,16.3402,16.3835,16.3278,16.3773,21100.0
2008-08-28 15:40:00,26.44,26.5,26.44,26.47,25200.0,16.3773,16.4145,16.3773,16.3959,25200.0
2008-08-28 15:50:00,26.49,26.51,26.46,26.48,51000.0,16.4083,16.4207,16.3897,16.4021,51000.0
2008-08-29 09:30:00,26.5,26.52,26.24,26.39,12700.0,16.4145,16.4269,16.2535,16.3464,12700.0
2008-08-29 09:40:00,26.39,26.54,26.35,26.54,6600.0,16.3464,16.4393,16.3216,16.4393,6600.0
2008-08-29 09:50:00,26.54,26.58,26.51,26.53,4300.0,16.4393,16.4641,16.4207,16.4331,4300.0
2008-08-29 10:00:00,26.55,26.55,26.43,26.46,8100.0,16.4455,16.4455,16.3711,16.3897,8100.0
2008-08-29 10:10:00,26.46,26.49,26.41,26.46,7600.0,16.3897,16.4083,16.3588,16.3897,7600.0
2008-08-29 10:20:00,26.47,26.49,26.45,26.47,8700.0,16.3959,16.4083,16.3835,16.3959,8700.0
2008-08-29 10:30:00,26.48,26.49,26.45,26.47,4600.0,16.4021,16.4083,16.3835,16.3959,4600.0
2008-08-29 10:40:00,26.48,26.48,26.45,26.47,9400.0,16.4021,16.4021,16.3835,16.3959,9400.0
2008-08-29 10:50:00,26.47,26.54,26.45,26.51,9900.0,16.3959,16.4393,16.3835,16.4207,9900.0
2008-08-29 11:00:00,26.5,26.57,26.5,26.56,4000.0,16.4145,16.4579,16.4145,16.4517,4000.0
2008-08-29 11:10:00,26.57,26.63,26.57,26.61,4700.0,16.4579,16.495,16.4579,16.4826,4700.0
2008-08-29 11:20:00,26.61,26.61,26.56,26.57,7700.0,16.4826,16.4826,16.4517,16.4579,7700.0
2008-08-29 11:30:00,26.56,26.62,26.55,26.62,9300.0,16.4517,16.4888,16.4455,16.4888,9300.0
2008-08-29 11:40:00,26.61,26.65,26.6,26.64,5000.0,16.4826,16.5074,16.4764,16.5012,5000.0
2008-08-29 11:50:00,26.65,26.68,26.63,26.67,4200.0,16.5074,16.526,16.495,16.5198,4200.0
2008-08-29 12:00:00,26.66,26.66,26.6,26.61,5600.0,16.5136,16.5136,16.4764,16.4826,5600.0
2008-08-29 12:10:00,26.61,26.67,26.61,26.67,2700.0,16.4826,16.5198,16.4826,16.5198,2700.0
2008-08-29 12:20:00,26.67,26.72,26.66,26.69,6600.0,16.5198,16.5508,16.5136,16.5322,6600.0
2008-08-29 12:30:00,26.67,26.72,26.66,26.7,1900.0,16.5198,16.5508,16.5136,16.5384,1900.0
2008-08-29 12:40:00,26.71,26.73,26.7,26.72,5100.0,16.5446,16.557,16.5384,16.5508,5100.0
2008-08-29 12:50:00,26.71,26.72,26.7,26.7,4500.0,16.5446,16.5508,16.5384,16.5384,4500.0
2008-08-29 13:00:00,26.71,26.72,26.69,26.71,6000.0,16.5446,16.5508,16.5322,16.5446,6000.0
2008-08-29 13:10:00,26.71,26.72,26.7,26.71,4300.0,16.5446,16.5508,16.5384,16.5446,4300.0
2008-08-29 13:20:00,26.72,26.75,26.7,26.73,7900.0,16.5508,16.5694,16.5384,16.557,7900.0
2008-08-29 13:30:00,26.75,26.75,26.68,26.68,4200.0,16.5694,16.5694,16.526,16.526,4200.0
2008-08-29 13:40:00,26.67,26.72,26.67,26.72,3200.0,16.5198,16.5508,16.5198,16.5508,3200.0
2008-08-29 13:50:00,26.72,26.72,26.69,26.7,3800.0,16.5508,16.5508,16.5322,16.5384,3800.0
2008-08-29 14:00:00,26.7,26.72,26.67,26.71,16200.0,16.5384,16.5508,16.5198,16.5446,16200.0
2008-08-29 14:10:00,26.71,26.75,26.69,26.75,6300.0,16.5446,16.5694,16.5322,16.5694,6300.0
2008-08-29 14:20:00,26.75,26.77,26.72,26.76,5300.0,16.5694,16.5817,16.5508,16.5755,5300.0
2008-08-29 14:30:00,26.76,26.77,26.75,26.75,6500.0,16.5755,16.5817,16.5694,16.5694,6500.0
2008-08-29 14:40:00,26.75,26.76,26.72,26.74,10400.0,16.5694,16.5755,16.5508,16.5632,10400.0
2008-08-29 14:50:00,26.73,26.73,26.67,26.69,11900.0,16.557,16.557,16.5198,16.5322,11900.0
2008-08-29 15:00:00,26.7,26.7,26.61,26.62,8400.0,16.5384,16.5384,16.4826,16.4888,8400.0
2008-08-29 15:10:00,26.63,26.63,26.59,26.59,6800.0,16.495,16.495,16.4702,16.4702,6800.0
2008-08-29 15:20:00,26.59,26.61,26.56,26.6,12500.0,16.4702,16.4826,16.4517,16.4764,12500.0
2008-08-29 15:30:00,26.59,26.64,26.56,26.59,8100.0,16.4702,16.5012,16.4517,16.4702,8100.0
2008-08-29 15:40:00,26.58,26.59,26.54,26.55,18700.0,16.4641,16.4702,16.4393,16.4455,18700.0
2008-08-29 15:50:00,26.54,26.58,26.46,26.51,53100.0,16.4393,16.4641,16.3897,16.4207,53100.0
2008-09-02 09:30:00,26.81,26.88,26.75,26.83,13500.0,16.6065,16.6499,16.5694,16.6189,13500.0
2008-09-02 09:40:00,26.84,26.94,26.84,26.92,16300.0,16.6251,16.687,16.6251,16.6747,16300.0
2008-09-02 09:50:00,26.91,26.95,26.89,26.93,13700.0,16.6685,16.6932,16.6561,16.6808,13700.0
2008-09-02 10:00:00,26.94,26.99,26.91,26.96,12800.0,16.687,16.718,16.6685,16.6994,12800.0
2008-09-02 10:10:00,26.98,26.98,26.89,26.89,26900.0,16.7118,16.7118,16.6561,16.6561,26900.0
2008-09-02 10:20:00,26.9,26.92,26.87,26.91,10600.0,16.6623,16.6747,16.6437,16.6685,10600.0
2008-09-02 10:30:00,26.91,26.91,26.84,26.84,15300.0,16.6685,16.6685,16.6251,16.6251,15300.0
2008-09-02 10:40:00,26.83,26.84,26.68,26.75,7700.0,16.6189,16.6251,16.526,16.5694,7700.0
2008-09-02 10:50:00,26.77,26.79,26.74,26.74,11700.0,16.5817,16.5941,16.5632,16.5632,11700.0
2008-09-02 11:00:00,26.75,26.76,26.7,26.72,10700.0,16.5694,16.5755,16.5384,16.5508,10700.0
2008-09-02 11:10:00,26.72,26.73,26.69,26.72,5800.0,16.5508,16.557,16.5322,16.5508,5800.0
2008-09-02 11:20:00,26.72,26.77,26.72,26.77,6600.0,16.5508,16.5817,16.5508,16.5817,6600.0
2008-09-02 11:30:00,26.77,26.84,26.76,26.83,5200.0,16.5817,16.6251,16.5755,16.6189,5200.0
2008-09-02 11:40:00,26.84,26.84,26.82,26.84,6000.0,16.6251,16.6251,16.6127,16.6251,6000.0
2008-09-02 11:50:00,26.83,26.84,26.81,26.82,6800.0,16.6189,16.6251,16.6065,16.6127,6800.0
2008-09-02 12:00:00,26.83,26.83,26.79,26.8,7000.0,16.6189,16.6189,16.5941,16.6003,7000.0
2008-09-02 12:10:00,26.79,26.86,26.79,26.84,14600.0,16.5941,16.6375,16.5941,16.6251,14600.0
2008-09-02 12:20:00,26.85,26.87,26.7,26.71,11900.0,16.6313,16.6437,16.5384,16.5446,11900.0
2008-09-02 12:30:00,26.7,26.74,26.7,26.73,5200.0,16.5384,16.5632,16.5384,16.557,5200.0
2008-09-02 12:40:00,26.74,26.78,26.7,26.77,6500.0,16.5632,16.5879,16.5384,16.5817,6500.0
2008-09-02 12:50:00,26.77,26.81,26.75,26.78,11100.0,16.5817,16.6065,16.5694,16.5879,11100.0
2008-09-02 13:00:00,26.77,26.78,26.75,26.76,2600.0,16.5817,16.5879,16.5694,16.5755,2600.0
2008-09-02 13:10:00,26.77,26.82,26.77,26.79,5000.0,16.5817,16.6127,16.5817,16.5941,5000.0
2008-09-02 13:20:00,26.79,26.81,26.78,26.79,3700.0,16.5941,16.6065,16.5879,16.5941,3700.0
2008-09-02 13:30:00,26.81,26.83,26.76,26.83,11600.0,16.6065,16.6189,16.5755,16.6189,11600.0
2008-09-02 13:40:00,26.82,26.83,26.71,26.77,6600.0,16.6127,16.6189,16.5446,16.5817,6600.0
2008-09-02 13:50:00,26.75,26.75,26.66,26.69,10400.0,16.5694,16.5694,16.5136,16.5322,10400.0
2008-09-02 14:00:00,26.68,26.74,26.66,26.7,6000.0,16.526,16.5632,16.5136,16.5384,6000.0
2008-09-02 14:10:00,26.71,26.71,26.64,26.64,9800.0,16.5446,16.5446,16.5012,16.5012,9800.0
2008-09-02 14:20:00,26.64,26.7,26.62,26.66,7800.0,16.5012,16.5384,16.4888,16.5136,7800.0
2008-09-02 14:30:00,26.65,26.7,26.63,26.63,10200.0,16.5074,16.5384,16.495,16.495,10200.0
2008-09-02 14:40:00,26.63,26.66,26.62,26.64,7300.0,16.495,16.5136,16.4888,16.5012,7300.0
2008-09-02 14:50:00,26.63,26.64,26.59,26.63,8200.0,16.495,16.5012,16.4702,16.495,8200.0
2008-09-02 15:00:00,26.62,26.68,26.6,26.67,8500.0,16.4888,16.526,16.4764,16.5198,8500.0
2008-09-02 15:10:00,26.67,26.7,26.65,26.69,7700.0,16.5198,16.5384,16.5074,16.5322,7700.0
2008-09-02 15:20:00,26.69,26.75,26.69,26.74,10900.0,16.5322,16.5694,16.5322,16.5632,10900.0
2008-09-02 15:30:00,26.74,26.83,26.74,26.81,16300.0,16.5632,16.6189,16.5632,16.6065,16300.0
2008-09-02 15:40:00,26.81,26.82,26.74,26.8,16600.0,16.6065,16.6127,16.5632,16.6003,16600.0
2008-09-02 15:50:00,26.8,26.88,26.77,26.87,29400.0,16.6003,16.6499,16.5817,16.6437,29400.0
2008-09-03 09:30:00,26.9,26.9,26.59,26.59,6600.0,16.6623,16.6623,16.4702,16.4702,6600.0
2008-09-03 09:40:00,26.62,26.79,26.55,26.78,7500.0,16.4888,16.5941,16.4455,16.5879,7500.0
2008-09-03 09:50:00,26.81,26.92,26.81,26.9,7000.0,16.6065,16.6747,16.6065,16.6623,7000.0
2008-09-03 10:00:00,26.92,26.98,26.86,26.91,10200.0,16.6747,16.7118,16.6375,16.6685,10200.0
2008-09-03 10:10:00,26.9,26.94,26.82,26.86,6700.0,16.6623,16.687,16.6127,16.6375,6700.0
2008-09-03 10:20:00,26.86,26.98,26.86,26.92,5600.0,16.6375,16.7118,16.6375,16.6747,5600.0
2008-09-03 10:30:00,26.94,26.98,26.93,26.96,4200.0,16.687,16.7118,16.6808,16.6994,4200.0
2008-09-03 10:40:00,26.98,26.99,26.92,26.92,3800.0,16.7118,16.718,16.6747,16.6747,3800.0
2008-09-03 10:50:00,26.92,26.93,26.87,26.88,4400.0,16.6747,16.6808,16.6437,16.6499,4400.0
2008-09-03 11:00:00,26.9,26.99,26.9,26.96,4200.0,16.6623,16.718,16.6623,16.6994,4200.0
2008-09-03 11:10:00,26.95,26.96,26.82,26.87,5800.0,16.6932,16.6994,16.6127,16.6437,5800.0
2008-09-03 11:20:00,26.88,26.9,26.85,26.89,54100.0,16.6499,16.6623,16.6313,16.6561,54100.0
2008-09-03 11:30:00,26.88,26.89,26.82,26.88,9000.0,16.6499,16.6561,16.6127,16.6499,9000.0
2008-09-03 11:40:00,26.88,26.9,26.86,26.87,2900.0,16.6499,16.6623,16.6375,16.6437,2900.0
2008-09-03 11:50:00,26.86,26.89,26.84,26.84,4900.0,16.6375,16.6561,16.6251,16.6251,4900.0
2008-09-03 12:00:00,26.85,26.89,26.82,26.83,8400.0,16.6313,16.6561,16.6127,16.6189,8400.0
2008-09-03 12:10:00,26.83,26.9,26.81,26.88,5300.0,16.6189,16.6623,16.6065,16.6499,5300.0
2008-09-03 12:20:00,26.87,26.93,26.86,26.93,2800.0,16.6437,16.6808,16.6375,16.6808,2800.0
2008-09-03 12:30:00,26.9,26.94,26.87,26.94,1500.0,16.6623,16.687,16.6437,16.687,1500.0
2008-09-03 12:40:00,26.94,26.94,26.89,26.9,1700.0,16.687,16.687,16.6561,16.6623,1700.0
2008-09-03 12:50:00,26.91,26.92,26.88,26.89,1500.0,16.6685,16.6747,16.6499,16.6561,1500.0
2008-09-03 13:00:00,26.88,26.95,26.88,26.94,2000.0,16.6499,16.6932,16.6499,16.687,2000.0
2008-09-03 13:10:00,26.93,26.97,26.93,26.96,4100.0,16.6808,16.7056,16.6808,16.6994,4100.0
2008-09-03 13:20:00,26.94,26.96,26.91,26.95,2100.0,16.687,16.6994,16.6685,16.6932,2100.0
2008-09-03 13:30:00,26.94,26.96,26.93,26.95,2800.0,16.687,16.6994,16.6808,16.6932,2800.0
2008-09-03 13:40:00,26.94,26.99,26.92,26.99,6600.0,16.687,16.718,16.6747,16.718,6600.0
2008-09-03 13:50:00,26.99,27.0,26.98,27.0,6200.0,16.718,16.7242,16.7118,16.7242,6200.0
2008-09-03 14:00:00,26.98,27.0,26.93,26.96,15600.0,16.7118,16.7242,16.6808,16.6994,15600.0
2008-09-03 14:10:00,26.97,26.97,26.9,26.95,6500.0,16.7056,16.7056,16.6623,16.6932,6500.0
2008-09-03 14:20:00,26.95,26.99,26.9,26.99,10400.0,16.6932,16.718,16.6623,16.718,10400.0
2008-09-03 14:30:00,26.99,27.05,26.97,27.05,23500.0,16.718,16.7552,16.7056,16.7552,23500.0
2008-09-03 14:40:00,27.05,27.1,27.03,27.08,10100.0,16.7552,16.7861,16.7428,16.7738,10100.0
2008-09-03 14:50:00,27.07,27.09,27.01,27.09,7700.0,16.7676,16.78,16.7304,16.78,7700.0
2008-09-03 15:00:00,27.1,27.12,27.04,27.06,8600.0,16.7861,16.7985,16.749,16.7614,8600.0
2008-09-03 15:10:00,27.06,27.1,27.03,27.08,8900.0,16.7614,16.7861,16.7428,16.7738,8900.0
2008-09-03 15:20:00,27.1,27.19,27.09,27.14,13000.0,16.7861,16.8419,16.78,16.8109,13000.0
2008-09-03 15:30:00,27.14,27.19,27.1,27.17,18000.0,16.8109,16.8419,16.7861,16.8295,18000.0
2008-09-03 15:40:00,27.19,27.19,27.17,27.18,13900.0,16.8419,16.8419,16.8295,16.8357,13900.0
2008-09-03 15:50:00,27.19,27.27,27.13,27.21,43900.0,16.8419,16.8915,16.8047,16.8543,43900.0
2008-09-04 09:30:00,27.19,27.19,26.7,27.03,13700.0,16.8419,16.8419,16.5384,16.7428,13700.0
2008-09-04 09:40:00,27.01,27.06,26.91,27.01,4800.0,16.7304,16.7614,16.6685,16.7304,4800.0
2008-09-04 09:50:00,27.03,27.1,27.01,27.01,10800.0,16.7428,16.7861,16.7304,16.7304,10800.0
2008-09-04 10:00:00,27.01,27.08,27.01,27.05,12900.0,16.7304,16.7738,16.7304,16.7552,12900.0
2008-09-04 10:10:00,27.06,27.13,27.06,27.12,7200.0,16.7614,16.8047,16.7614,16.7985,7200.0
2008-09-04 10:20:00,27.13,27.13,27.06,27.06,7600.0,16.8047,16.8047,16.7614,16.7614,7600.0
2008-09-04 10:30:00,27.06,27.06,26.82,26.83,16400.0,16.7614,16.7614,16.6127,16.6189,16400.0
2008-09-04 10:40:00,26.84,26.93,26.81,26.89,19000.0,16.6251,16.6808,16.6065,16.6561,19000.0
2008-09-04 10:50:00,26.9,26.93,26.83,26.91,28400.0,16.6623,16.6808,16.6189,16.6685,28400.0
2008-09-04 11:00:00,26.91,26.92,26.85,26.87,8000.0,16.6685,16.6747,16.6313,16.6437,8000.0
2008-09-04 11:10:00,26.88,26.9,26.84,26.89,7800.0,16.6499,16.6623,16.6251,16.6561,7800.0
2008-09-04 11:20:00,26.89,26.91,26.86,26.9,6000.0,16.6561,16.6685,16.6375,16.6623,6000.0
2008-09-04 11:30:00,26.9,26.91,26.88,26.91,6300.0,16.6623,16.6685,16.6499,16.6685,6300.0
2008-09-04 11:40:00,26.9,26.91,26.86,26.88,7900.0,16.6623,16.6685,16.6375,16.6499,7900.0
2008-09-04 11:50:00,26.88,26.91,26.86,26.86,5800.0,16.6499,16.6685,16.6375,16.6375,5800.0
2008-09-04 12:00:00,26.87,26.91,26.87,26.89,4400.0,16.6437,16.6685,16.6437,16.6561,4400.0
2008-09-04 12:10:00,26.89,26.91,26.86,26.89,5100.0,16.6561,16.6685,16.6375,16.6561,5100.0
2008-09-04 12:20:00,26.9,26.91,26.86,26.88,3500.0,16.6623,16.6685,16.6375,16.6499,3500.0
2008-09-04 12:30:00,26.89,26.9,26.86,26.88,5100.0,16.6561,16.6623,16.6375,16.6499,5100.0
2008-09-04 12:40:00,26.88,26.88,26.8,26.81,13900.0,16.6499,16.6499,16.6003,16.6065,13900.0
2008-09-04 12:50:00,26.82,26.82,26.74,26.77,4100.0,16.6127,16.6127,16.5632,16.5817,4100.0
2008-09-04 13:00:00,26.78,26.81,26.78,26.79,3700.0,16.5879,16.6065,16.5879,16.5941,3700.0
2008-09-04 13:10:00,26.8,26.81,26.79,26.8,3300.0,16.6003,16.6065,16.5941,16.6003,3300.0
2008-09-04 13:20:00,26.81,26.81,26.73,26.75,4400.0,16.6065,16.6065,16.557,16.5694,4400.0
2008-09-04 13:30:00,26.75,26.77,26.73,26.77,10400.0,16.5694,16.5817,16.557,16.5817,10400.0
2008-09-04 13:40:00,26.77,26.77,26.75,26.77,7400.0,16.5817,16.5817,16.5694,16.5817,7400.0
2008-09-04 13:50:00,26.77,26.81,26.76,26.8,7200.0,16.5817,16.6065,16.5755,16.6003,7200.0
2008-09-04 14:00:00,26.8,26.81,26.74,26.74,6000.0,16.6003,16.6065,16.5632,16.5632,6000.0
2008-09-04 14:10:00,26.75,26.82,26.74,26.77,12500.0,16.5694,16.6127,16.5632,16.5817,12500.0
2008-09-04 14:20:00,26.79,26.88,26.76,26.85,10700.0,16.5941,16.6499,16.5755,16.6313,10700.0
2008-09-04 14:30:00,26.86,26.92,26.83,26.91,9100.0,16.6375,16.6747,16.6189,16.6685,9100.0
2008-09-04 14:40:00,26.91,26.93,26.85,26.89,9500.0,16.6685,16.6808,16.6313,16.6561,9500.0
2008-09-04 14:50:00,26.87,26.95,26.86,26.93,7700.0,16.6437,16.6932,16.6375,16.6808,7700.0
2008-09-04 15:00:00,26.93,26.94,26.89,26.91,11300.0,16.6808,16.687,16.6561,16.6685,11300.0
2008-09-04 15:10:00,26.91,27.01,26.9,26.94,18800.0,16.6685,16.7304,16.6623,16.687,18800.0
2008-09-04 15:20:00,26.92,26.92,26.86,26.88,10300.0,16.6747,16.6747,16.6375,16.6499,10300.0
2008-09-04 15:30:00,26.88,26.93,26.87,26.88,11800.0,16.6499,16.6808,16.6437,16.6499,11800.0
2008-09-04 15:40:00,26.87,26.91,26.85,26.88,26600.0,16.6437,16.6685,16.6313,16.6499,26600.0
2008-09-04 15:50:00,26.89,26.92,26.73,26.76,64400.0,16.6561,16.6747,16.557,16.5755,64400.0
2008-09-05 09:30:00,26.52,26.71,26.5,26.58,39400.0,16.4269,16.5446,16.4145,16.4641,39400.0
2008-09-05 09:40:00,26.54,26.78,26.46,26.64,11200.0,16.4393,16.5879,16.3897,16.5012,11200.0
2008-09-05 09:50:00,26.63,26.69,26.49,26.5,14100.0,16.495,16.5322,16.4083,16.4145,14100.0
2008-09-05 10:00:00,26.51,26.51,26.38,26.39,13800.0,16.4207,16.4207,16.3402,16.3464,13800.0
2008-09-05 10:10:00,26.39,26.45,26.32,26.44,18800.0,16.3464,16.3835,16.303,16.3773,18800.0
2008-09-05 10:20:00,26.44,26.52,26.44,26.47,15000.0,16.3773,16.4269,16.3773,16.3959,15000.0
2008-09-05 10:30:00,26.49,26.58,26.47,26.58,21200.0,16.4083,16.4641,16.3959,16.4641,21200.0
2008-09-05 10:40:00,26.58,26.59,26.54,26.55,4200.0,16.4641,16.4702,16.4393,16.4455,4200.0
2008-09-05 10:50:00,26.56,26.57,26.5,26.55,43900.0,16.4517,16.4579,16.4145,16.4455,43900.0
2008-09-05 11:00:00,26.58,26.6,26.54,26.57,11900.0,16.4641,16.4764,16.4393,16.4579,11900.0
2008-09-05 11:10:00,26.57,26.61,26.43,26.6,27000.0,16.4579,16.4826,16.3711,16.4764,27000.0
2008-09-05 11:20:00,26.6,26.73,26.6,26.71,10700.0,16.4764,16.557,16.4764,16.5446,10700.0
2008-09-05 11:30:00,26.71,26.79,26.66,26.76,8200.0,16.5446,16.5941,16.5136,16.5755,8200.0
2008-09-05 11:40:00,26.73,26.86,26.73,26.85,12900.0,16.557,16.6375,16.557,16.6313,12900.0
2008-09-05 11:50:00,26.86,26.94,26.85,26.87,21000.0,16.6375,16.687,16.6313,16.6437,21000.0
2008-09-05 12:00:00,26.86,26.89,26.68,26.73,33200.0,16.6375,16.6561,16.526,16.557,33200.0
2008-09-05 12:10:00,26.72,26.73,26.61,26.65,12100.0,16.5508,16.557,16.4826,16.5074,12100.0
2008-09-05 12:20:00,26.64,26.69,26.62,26.69,6800.0,16.5012,16.5322,16.4888,16.5322,6800.0
2008-09-05 12:30:00,26.68,26.75,26.68,26.7,7800.0,16.526,16.5694,16.526,16.5384,7800.0
2008-09-05 12:40:00,26.68,26.7,26.64,26.69,4900.0,16.526,16.5384,16.5012,16.5322,4900.0
2008-09-05 12:50:00,26.68,26.71,26.62,26.64,10100.0,16.526,16.5446,16.4888,16.5012,10100.0
2008-09-05 13:00:00,26.62,26.68,26.61,26.64,14400.0,16.4888,16.526,16.4826,16.5012,14400.0
2008-09-05 13:10:00,26.65,26.7,26.63,26.67,8200.0,16.5074,16.5384,16.495,16.5198,8200.0
2008-09-05 13:20:00,26.67,26.72,26.63,26.67,10700.0,16.5198,16.5508,16.495,16.5198,10700.0
2008-09-05 13:30:00,26.67,26.74,26.63,26.64,11000.0,16.5198,16.5632,16.495,16.5012,11000.0
2008-09-05 13:40:00,26.63,26.69,26.62,26.64,6300.0,16.495,16.5322,16.4888,16.5012,6300.0
2008-09-05 13:50:00,26.62,26.67,26.62,26.66,6400.0,16.4888,16.5198,16.4888,16.5136,6400.0
2008-09-05 14:00:00,26.66,26.67,26.59,26.65,5600.0,16.5136,16.5198,16.4702,16.5074,5600.0
2008-09-05 14:10:00,26.64,26.66,26.62,26.64,7400.0,16.5012,16.5136,16.4888,16.5012,7400.0
2008-09-05 14:20:00,26.66,26.69,26.6,26.65,11300.0,16.5136,16.5322,16.4764,16.5074,11300.0
2008-09-05 14:30:00,26.65,26.68,26.59,26.61,16900.0,16.5074,16.526,16.4702,16.4826,16900.0
2008-09-05 14:40:00,26.59,26.63,26.58,26.62,11400.0,16.4702,16.495,16.4641,16.4888,11400.0
2008-09-05 14:50:00,26.61,26.68,26.61,26.66,11900.0,16.4826,16.526,16.4826,16.5136,11900.0
2008-09-05 15:00:00,26.65,26.65,26.59,26.61,7100.0,16.5074,16.5074,16.4702,16.4826,7100.0
2008-09-05 15:10:00,26.6,26.63,26.55,26.63,8500.0,16.4764,16.495,16.4455,16.495,8500.0
2008-09-05 15:20:00,26.62,26.63,26.56,26.61,15200.0,16.4888,16.495,16.4517,16.4826,15200.0
2008-09-05 15:30:00,26.61,26.77,26.6,26.77,12300.0,16.4826,16.5817,16.4764,16.5817,12300.0
2008-09-05 15:40:00,26.78,26.85,26.77,26.84,25600.0,16.5879,16.6313,16.5817,16.6251,25600.0
2008-09-05 15:50:00,26.83,26.87,26.78,26.8,50400.0,16.6189,16.6437,16.5879,16.6003,50400.0
2008-09-08 09:30:00,27.4,27.62,27.07,27.21,35000.0,16.972,17.1082,16.7676,16.8543,35000.0
2008-09-08 09:40:00,27.12,27.18,26.89,27.15,26800.0,16.7985,16.8357,16.6561,16.8171,26800.0
2008-09-08 09:50:00,27.14,27.21,26.85,26.88,22100.0,16.8109,16.8543,16.6313,16.6499,22100.0
2008-09-08 10:00:00,26.86,27.03,26.84,27.01,15900.0,16.6375,16.7428,16.6251,16.7304,15900.0
2008-09-08 10:10:00,27.03,27.05,26.94,26.97,11000.0,16.7428,16.7552,16.687,16.7056,11000.0
2008-09-08 10:20:00,26.97,27.09,26.96,27.08,8200.0,16.7056,16.78,16.6994,16.7738,8200.0
2008-09-08 10:30:00,27.07,27.11,26.97,27.05,20000.0,16.7676,16.7923,16.7056,16.7552,20000.0
2008-09-08 10:40:00,27.05,27.11,27.03,27.09,11700.0,16.7552,16.7923,16.7428,16.78,11700.0
2008-09-08 10:50:00,27.08,27.08,26.91,26.97,27300.0,16.7738,16.7738,16.6685,16.7056,27300.0
2008-09-08 11:00:00,26.95,27.12,26.8,27.03,29300.0,16.6932,16.7985,16.6003,16.7428,29300.0
2008-09-08 11:10:00,27.07,27.11,26.95,26.97,15500.0,16.7676,16.7923,16.6932,16.7056,15500.0
2008-09-08 11:20:00,26.97,27.01,26.89,26.91,10900.0,16.7056,16.7304,16.6561,16.6685,10900.0
2008-09-08 11:30:00,26.92,27.01,26.92,26.97,12600.0,16.6747,16.7304,16.6747,16.7056,12600.0
2008-09-08 11:40:00,26.95,26.97,26.85,26.88,9800.0,16.6932,16.7056,16.6313,16.6499,9800.0
2008-09-08 11:50:00,26.88,26.94,26.69,26.8,32900.0,16.6499,16.687,16.5322,16.6003,32900.0
2008-09-08 12:00:00,26.79,26.8,26.67,26.67,15000.0,16.5941,16.6003,16.5198,16.5198,15000.0
2008-09-08 12:10:00,26.71,26.8,26.66,26.79,8500.0,16.5446,16.6003,16.5136,16.5941,8500.0
2008-09-08 12:20:00,26.82,26.84,26.78,26.84,5300.0,16.6127,16.6251,16.5879,16.6251,5300.0
2008-09-08 12:30:00,26.84,26.96,26.84,26.95,9300.0,16.6251,16.6994,16.6251,16.6932,9300.0
2008-09-08 12:40:00,26.95,27.04,26.95,27.02,8300.0,16.6932,16.749,16.6932,16.7366,8300.0
2008-09-08 12:50:00,27.01,27.09,27.01,27.05,8100.0,16.7304,16.78,16.7304,16.7552,8100.0
2008-09-08 13:00:00,27.04,27.08,26.89,26.89,9200.0,16.749,16.7738,16.6561,16.6561,9200.0
2008-09-08 13:10:00,26.88,26.99,26.88,26.97,6600.0,16.6499,16.718,16.6499,16.7056,6600.0
2008-09-08 13:20:00,26.99,27.04,26.98,27.02,6200.0,16.718,16.749,16.7118,16.7366,6200.0
2008-09-08 13:30:00,26.99,27.03,26.92,26.92,9100.0,16.718,16.7428,16.6747,16.6747,9100.0
2008-09-08 13:40:00,26.91,26.92,26.86,26.9,4900.0,16.6685,16.6747,16.6375,16.6623,4900.0
2008-09-08 13:50:00,26.9,26.91,26.8,26.82,14600.0,16.6623,16.6685,16.6003,16.6127,14600.0
2008-09-08 14:00:00,26.81,26.99,26.79,26.98,12100.0,16.6065,16.718,16.5941,16.7118,12100.0
2008-09-08 14:10:00,26.99,27.01,26.95,26.98,7400.0,16.718,16.7304,16.6932,16.7118,7400.0
2008-09-08 14:20:00,26.99,27.03,26.95,27.03,7700.0,16.718,16.7428,16.6932,16.7428,7700.0
2008-09-08 14:30:00,27.05,27.05,26.98,26.99,9200.0,16.7552,16.7552,16.7118,16.718,9200.0
2008-09-08 14:40:00,26.98,27.02,26.97,26.99,8100.0,16.7118,16.7366,16.7056,16.718,8100.0
2008-09-08 14:50:00,26.98,27.02,26.97,26.99,7200.0,16.7118,16.7366,16.7056,16.718,7200.0
2008-09-08 15:00:00,27.0,27.01,26.89,26.91,10400.0,16.7242,16.7304,16.6561,16.6685,10400.0
2008-09-08 15:10:00,26.9,26.99,26.89,26.98,10700.0,16.6623,16.718,16.6561,16.7118,10700.0
2008-09-08 15:20:00,27.0,27.11,26.99,27.1,18800.0,16.7242,16.7923,16.718,16.7861,18800.0
2008-09-08 15:30:00,27.11,27.17,27.07,27.15,34200.0,16.7923,16.8295,16.7676,16.8171,34200.0
2008-09-08 15:40:00,27.17,27.2,27.04,27.09,34400.0,16.8295,16.8481,16.749,16.78,34400.0
2008-09-08 15:50:00,27.09,27.22,27.07,27.16,42200.0,16.78,16.8605,16.7676,16.8233,42200.0
2008-09-09 09:30:00,27.14,27.19,26.82,26.95,46600.0,16.8109,16.8419,16.6127,16.6932,46600.0
2008-09-09 09:40:00,26.95,27.22,26.95,27.07,29800.0,16.6932,16.8605,16.6932,16.7676,29800.0
2008-09-09 09:50:00,27.07,27.21,26.99,27.19,16100.0,16.7676,16.8543,16.718,16.8419,16100.0
2008-09-09 10:00:00,27.19,27.31,27.13,27.23,23900.0,16.8419,16.9162,16.8047,16.8667,23900.0
2008-09-09 10:10:00,27.24,27.25,27.11,27.17,20400.0,16.8729,16.8791,16.7923,16.8295,20400.0
2008-09-09 10:20:00,27.17,27.19,27.1,27.15,19500.0,16.8295,16.8419,16.7861,16.8171,19500.0
2008-09-09 10:30:00,27.14,27.23,27.13,27.21,17200.0,16.8109,16.8667,16.8047,16.8543,17200.0
2008-09-09 10:40:00,27.22,27.23,27.12,27.12,11200.0,16.8605,16.8667,16.7985,16.7985,11200.0
2008-09-09 10:50:00,27.12,27.13,26.92,26.95,15900.0,16.7985,16.8047,16.6747,16.6932,15900.0
2008-09-09 11:00:00,26.96,27.02,26.94,26.94,11700.0,16.6994,16.7366,16.687,16.687,11700.0
2008-09-09 11:10:00,26.95,26.98,26.76,26.77,27200.0,16.6932,16.7118,16.5755,16.5817,27200.0
2008-09-09 11:20:00,26.8,26.92,26.8,26.89,27100.0,16.6003,16.6747,16.6003,16.6561,27100.0
2008-09-09 11:30:00,26.89,26.89,26.74,26.83,17900.0,16.6561,16.6561,16.5632,16.6189,17900.0
2008-09-09 11:40:00,26.84,26.84,26.74,26.77,7800.0,16.6251,16.6251,16.5632,16.5817,7800.0
2008-09-09 11:50:00,26.77,26.81,26.69,26.74,22000.0,16.5817,16.6065,16.5322,16.5632,22000.0
2008-09-09 12:00:00,26.75,26.84,26.68,26.7,49000.0,16.5694,16.6251,16.526,16.5384,49000.0
2008-09-09 12:10:00,26.7,26.72,26.67,26.68,6700.0,16.5384,16.5508,16.5198,16.526,6700.0
2008-09-09 12:20:00,26.69,26.76,26.67,26.73,9600.0,16.5322,16.5755,16.5198,16.557,9600.0
2008-09-09 12:30:00,26.73,26.85,26.73,26.85,7800.0,16.557,16.6313,16.557,16.6313,7800.0
2008-09-09 12:40:00,26.83,26.87,26.81,26.86,8100.0,16.6189,16.6437,16.6065,16.6375,8100.0
2008-09-09 12:50:00,26.86,26.86,26.82,26.85,5800.0,16.6375,16.6375,16.6127,16.6313,5800.0
2008-09-09 13:00:00,26.83,26.9,26.8,26.88,9300.0,16.6189,16.6623,16.6003,16.6499,9300.0
2008-09-09 13:10:00,26.88,26.9,26.83,26.88,9300.0,16.6499,16.6623,16.6189,16.6499,9300.0
2008-09-09 13:20:00,26.88,26.89,26.77,26.78,11800.0,16.6499,16.6561,16.5817,16.5879,11800.0
2008-09-09 13:30:00,26.79,26.79,26.69,26.75,12200.0,16.5941,16.5941,16.5322,16.5694,12200.0
2008-09-09 13:40:00,26.77,26.82,26.7,26.71,12500.0,16.5817,16.6127,16.5384,16.5446,12500.0
2008-09-09 13:50:00,26.7,26.78,26.7,26.75,73700.0,16.5384,16.5879,16.5384,16.5694,73700.0
2008-09-09 14:00:00,26.75,26.77,26.71,26.75,20800.0,16.5694,16.5817,16.5446,16.5694,20800.0
2008-09-09 14:10:00,26.77,26.79,26.64,26.67,9300.0,16.5817,16.5941,16.5012,16.5198,9300.0
2008-09-09 14:20:00,26.68,26.76,26.66,26.73,33400.0,16.526,16.5755,16.5136,16.557,33400.0
2008-09-09 14:30:00,26.73,26.73,26.53,26.59,18100.0,16.557,16.557,16.4331,16.4702,18100.0
2008-09-09 14:40:00,26.62,26.71,26.6,26.71,9800.0,16.4888,16.5446,16.4764,16.5446,9800.0
2008-09-09 14:50:00,26.72,26.73,26.6,26.61,13700.0,16.5508,16.557,16.4764,16.4826,13700.0
2008-09-09 15:00:00,26.63,26.63,26.55,26.61,16200.0,16.495,16.495,16.4455,16.4826,16200.0
2008-09-09 15:10:00,26.62,26.69,26.59,26.65,16800.0,16.4888,16.5322,16.4702,16.5074,16800.0
2008-09-09 15:20:00,26.64,26.67,26.62,26.67,7100.0,16.5012,16.5198,16.4888,16.5198,7100.0
2008-09-09 15:30:00,26.67,26.73,26.65,26.7,17500.0,16.5198,16.557,16.5074,16.5384,17500.0
2008-09-09 15:40:00,26.69,26.69,26.5,26.53,25600.0,16.5322,16.5322,16.4145,16.4331,25600.0
2008-09-09 15:50:00,26.51,26.53,26.41,26.46,46600.0,16.4207,16.4331,16.3588,16.3897,46600.0
2008-09-10 09:30:00,26.49,26.6,26.25,26.26,7200.0,16.4083,16.4764,16.2596,16.2658,7200.0
2008-09-10 09:40:00,26.26,26.55,26.26,26.43,36400.0,16.2658,16.4455,16.2658,16.3711,36400.0
2008-09-10 09:50:00,26.45,26.58,26.41,26.53,16000.0,16.3835,16.4641,16.3588,16.4331,16000.0
2008-09-10 10:00:00,26.53,26.72,26.51,26.72,14700.0,16.4331,16.5508,16.4207,16.5508,14700.0
2008-09-10 10:10:00,26.73,26.74,26.62,26.66,8600.0,16.557,16.5632,16.4888,16.5136,8600.0
2008-09-10 10:20:00,26.66,26.66,26.46,26.52,20000.0,16.5136,16.5136,16.3897,16.4269,20000.0
2008-09-10 10:30:00,26.52,26.59,26.49,26.54,10300.0,16.4269,16.4702,16.4083,16.4393,10300.0
2008-09-10 10:40:00,26.52,26.55,26.47,26.49,5200.0,16.4269,16.4455,16.3959,16.4083,5200.0
2008-09-10 10:50:00,26.49,26.51,26.37,26.44,7200.0,16.4083,16.4207,16.334,16.3773,7200.0
2008-09-10 11:00:00,26.44,26.57,26.38,26.55,13400.0,16.3773,16.4579,16.3402,16.4455,13400.0
2008-09-10 11:10:00,26.53,26.55,26.51,26.55,5600.0,16.4331,16.4455,16.4207,16.4455,5600.0
2008-09-10 11:20:00,26.56,26.56,26.49,26.51,6700.0,16.4517,16.4517,16.4083,16.4207,6700.0
2008-09-10 11:30:00,26.51,26.73,26.51,26.72,11900.0,16.4207,16.557,16.4207,16.5508,11900.0
2008-09-10 11:40:00,26.71,26.86,26.69,26.79,10000.0,16.5446,16.6375,16.5322,16.5941,10000.0
2008-09-10 11:50:00,26.79,26.84,26.72,26.77,3500.0,16.5941,16.6251,16.5508,16.5817,3500.0
2008-09-10 12:00:00,26.73,26.94,26.7,26.91,47400.0,16.557,16.687,16.5384,16.6685,47400.0
2008-09-10 12:10:00,26.89,26.92,26.85,26.85,4900.0,16.6561,16.6747,16.6313,16.6313,4900.0
2008-09-10 12:20:00,26.86,26.88,26.79,26.8,4000.0,16.6375,16.6499,16.5941,16.6003,4000.0
2008-09-10 12:30:00,26.82,26.86,26.79,26.85,6500.0,16.6127,16.6375,16.5941,16.6313,6500.0
2008-09-10 12:40:00,26.84,26.88,26.82,26.82,4600.0,16.6251,16.6499,16.6127,16.6127,4600.0
2008-09-10 12:50:00,26.82,26.83,26.74,26.74,5200.0,16.6127,16.6189,16.5632,16.5632,5200.0
2008-09-10 13:00:00,26.74,26.75,26.71,26.71,6400.0,16.5632,16.5694,16.5446,16.5446,6400.0
2008-09-10 13:10:00,26.7,26.7,26.64,26.68,6100.0,16.5384,16.5384,16.5012,16.526,6100.0
2008-09-10 13:20:00,26.68,26.69,26.62,26.63,5300.0,16.526,16.5322,16.4888,16.495,5300.0
2008-09-10 13:30:00,26.63,26.72,26.6,26.72,11000.0,16.495,16.5508,16.4764,16.5508,11000.0
2008-09-10 13:40:00,26.7,26.72,26.65,26.68,4400.0,16.5384,16.5508,16.5074,16.526,4400.0
2008-09-10 13:50:00,26.67,26.72,26.63,26.63,10300.0,16.5198,16.5508,16.495,16.495,10300.0
2008-09-10 14:00:00,26.65,26.79,26.64,26.79,7700.0,16.5074,16.5941,16.5012,16.5941,7700.0
2008-09-10 14:10:00,26.78,26.94,26.75,26.9,20400.0,16.5879,16.687,16.5694,16.6623,20400.0
2008-09-10 14:20:00,26.89,26.9,26.83,26.83,6500.0,16.6561,16.6623,16.6189,16.6189,6500.0
2008-09-10 14:30:00,26.86,26.92,26.83,26.85,7600.0,16.6375,16.6747,16.6189,16.6313,7600.0
2008-09-10 14:40:00,26.87,26.87,26.79,26.85,5300.0,16.6437,16.6437,16.5941,16.6313,5300.0
2008-09-10 14:50:00,26.83,26.84,26.72,26.76,5300.0,16.6189,16.6251,16.5508,16.5755,5300.0
2008-09-10 15:00:00,26.78,26.88,26.76,26.84,6000.0,16.5879,16.6499,16.5755,16.6251,6000.0
2008-09-10 15:10:00,26.83,26.88,26.78,26.85,6000.0,16.6189,16.6499,16.5879,16.6313,6000.0
2008-09-10 15:20:00,26.84,26.85,26.73,26.74,5200.0,16.6251,16.6313,16.557,16.5632,5200.0
2008-09-10 15:30:00,26.77,26.82,26.6,26.62,9600.0,16.5817,16.6127,16.4764,16.4888,9600.0
2008-09-10 15:40:00,26.6,26.7,26.59,26.69,11300.0,16.4764,16.5384,16.4702,16.5322,11300.0
2008-09-10 15:50:00,26.69,26.74,26.69,26.7,22400.0,16.5322,16.5632,16.5322,16.5384,22400.0
2008-09-11 09:30:00,26.34,26.86,26.34,26.61,11800.0,16.3154,16.6375,16.3154,16.4826,11800.0
2008-09-11 09:40:00,26.58,26.69,26.46,26.65,10000.0,16.4641,16.5322,16.3897,16.5074,10000.0
2008-09-11 09:50:00,26.65,26.9,26.65,26.74,16700.0,16.5074,16.6623,16.5074,16.5632,16700.0
2008-09-11 10:00:00,26.72,26.92,26.72,26.91,12200.0,16.5508,16.6747,16.5508,16.6685,12200.0
2008-09-11 10:10:00,26.89,26.9,26.76,26.78,11700.0,16.6561,16.6623,16.5755,16.5879,11700.0
2008-09-11 10:20:00,26.79,26.86,26.76,26.76,11200.0,16.5941,16.6375,16.5755,16.5755,11200.0
2008-09-11 10:30:00,26.74,26.78,26.71,26.74,9000.0,16.5632,16.5879,16.5446,16.5632,9000.0
2008-09-11 10:40:00,26.75,26.92,26.74,26.91,23400.0,16.5694,16.6747,16.5632,16.6685,23400.0
2008-09-11 10:50:00,26.91,26.95,26.79,26.82,17600.0,16.6685,16.6932,16.5941,16.6127,17600.0
2008-09-11 11:00:00,26.86,26.87,26.68,26.68,13000.0,16.6375,16.6437,16.526,16.526,13000.0
2008-09-11 11:10:00,26.66,26.75,26.62,26.66,11100.0,16.5136,16.5694,16.4888,16.5136,11100.0
2008-09-11 11:20:00,26.66,26.66,26.57,26.63,9500.0,16.5136,16.5136,16.4579,16.495,9500.0
2008-09-11 11:30:00,26.61,26.83,26.6,26.78,10500.0,16.4826,16.6189,16.4764,16.5879,10500.0
2008-09-11 11:40:00,26.77,26.85,26.7,26.74,7700.0,16.5817,16.6313,16.5384,16.5632,7700.0
2008-09-11 11:50:00,26.75,26.78,26.67,26.72,11000.0,16.5694,16.5879,16.5198,16.5508,11000.0
2008-09-11 12:00:00,26.78,26.85,26.74,26.77,34400.0,16.5879,16.6313,16.5632,16.5817,34400.0
2008-09-11 12:10:00,26.77,26.78,26.69,26.7,8900.0,16.5817,16.5879,16.5322,16.5384,8900.0
2008-09-11 12:20:00,26.71,26.75,26.71,26.73,4000.0,16.5446,16.5694,16.5446,16.557,4000.0
2008-09-11 12:30:00,26.73,26.79,26.64,26.7,13500.0,16.557,16.5941,16.5012,16.5384,13500.0
2008-09-11 12:40:00,26.66,26.7,26.63,26.64,4400.0,16.5136,16.5384,16.495,16.5012,4400.0
2008-09-11 12:50:00,26.64,26.72,26.64,26.71,5600.0,16.5012,16.5508,16.5012,16.5446,5600.0
2008-09-11 13:00:00,26.67,26.7,26.57,26.63,6900.0,16.5198,16.5384,16.4579,16.495,6900.0
2008-09-11 13:10:00,26.63,26.67,26.59,26.65,5200.0,16.495,16.5198,16.4702,16.5074,5200.0
2008-09-11 13:20:00,26.67,26.68,26.6,26.68,4700.0,16.5198,16.526,16.4764,16.526,4700.0
2008-09-11 13:30:00,26.7,26.8,26.7,26.78,8200.0,16.5384,16.6003,16.5384,16.5879,8200.0
2008-09-11 13:40:00,26.77,26.82,26.72,26.73,10200.0,16.5817,16.6127,16.5508,16.557,10200.0
2008-09-11 13:50:00,26.74,26.81,26.71,26.73,19100.0,16.5632,16.6065,16.5446,16.557,19100.0
2008-09-11 14:00:00,26.72,26.85,26.69,26.71,18100.0,16.5508,16.6313,16.5322,16.5446,18100.0
2008-09-11 14:10:00,26.71,26.82,26.69,26.78,18400.0,16.5446,16.6127,16.5322,16.5879,18400.0
2008-09-11 14:20:00,26.79,26.88,26.79,26.83,7800.0,16.5941,16.6499,16.5941,16.6189,7800.0
2008-09-11 14:30:00,26.83,26.85,26.78,26.83,6200.0,16.6189,16.6313,16.5879,16.6189,6200.0
2008-09-11 14:40:00,26.83,26.87,26.76,26.86,7700.0,16.6189,16.6437,16.5755,16.6375,7700.0
2008-09-11 14:50:00,26.85,26.85,26.72,26.73,7900.0,16.6313,16.6313,16.5508,16.557,7900.0
2008-09-11 15:00:00,26.72,26.81,26.71,26.77,16900.0,16.5508,16.6065,16.5446,16.5817,16900.0
2008-09-11 15:10:00,26.77,26.82,26.61,26.62,19000.0,16.5817,16.6127,16.4826,16.4888,19000.0
2008-09-11 15:20:00,26.62,26.71,26.59,26.59,11500.0,16.4888,16.5446,16.4702,16.4702,11500.0
2008-09-11 15:30:00,26.57,26.66,26.53,26.64,15800.0,16.4579,16.5136,16.4331,16.5012,15800.0
2008-09-11 15:40:00,26.66,26.76,26.64,26.72,15800.0,16.5136,16.5755,16.5012,16.5508,15800.0
2008-09-11 15:50:00,26.72,26.89,26.72,26.85,54600.0,16.5508,16.6561,16.5508,16.6313,54600.0
2008-09-12 09:30:00,26.59,26.8,26.47,26.75,13800.0,16.4702,16.6003,16.3959,16.5694,13800.0
2008-09-12 09:40:00,26.75,27.0,26.75,26.89,11200.0,16.5694,16.7242,16.5694,16.6561,11200.0
2008-09-12 09:50:00,26.93,27.16,26.9,27.0,11600.0,16.6808,16.8233,16.6623,16.7242,11600.0
2008-09-12 10:00:00,27.0,27.08,26.96,27.07,9700.0,16.7242,16.7738,16.6994,16.7676,9700.0
2008-09-12 10:10:00,27.06,27.18,26.99,27.17,6200.0,16.7614,16.8357,16.718,16.8295,6200.0
2008-09-12 10:20:00,27.15,27.16,27.08,27.1,9400.0,16.8171,16.8233,16.7738,16.7861,9400.0
2008-09-12 10:30:00,27.11,27.11,27.01,27.01,8200.0,16.7923,16.7923,16.7304,16.7304,8200.0
2008-09-12 10:40:00,27.09,27.2,27.09,27.17,8700.0,16.78,16.8481,16.78,16.8295,8700.0
2008-09-12 10:50:00,27.15,27.31,27.15,27.31,9900.0,16.8171,16.9162,16.8171,16.9162,9900.0
2008-09-12 11:00:00,27.32,27.37,27.26,27.33,10500.0,16.9224,16.9534,16.8853,16.9286,10500.0
2008-09-12 11:10:00,27.32,27.4,27.31,27.38,10700.0,16.9224,16.972,16.9162,16.9596,10700.0
2008-09-12 11:20:00,27.39,27.4,27.32,27.32,12400.0,16.9658,16.972,16.9224,16.9224,12400.0
2008-09-12 11:30:00,27.31,27.34,27.29,27.33,10600.0,16.9162,16.9348,16.9038,16.9286,10600.0
2008-09-12 11:40:00,27.33,27.36,27.19,27.26,16500.0,16.9286,16.9472,16.8419,16.8853,16500.0
2008-09-12 11:50:00,27.29,27.34,27.25,27.34,8700.0,16.9038,16.9348,16.8791,16.9348,8700.0
2008-09-12 12:00:00,27.33,27.33,27.23,27.25,10000.0,16.9286,16.9286,16.8667,16.8791,10000.0
2008-09-12 12:10:00,27.26,27.28,27.23,27.27,6000.0,16.8853,16.8976,16.8667,16.8915,6000.0
2008-09-12 12:20:00,27.26,27.26,27.19,27.24,5600.0,16.8853,16.8853,16.8419,16.8729,5600.0
2008-09-12 12:30:00,27.23,27.24,27.19,27.19,15600.0,16.8667,16.8729,16.8419,16.8419,15600.0
2008-09-12 12:40:00,27.19,27.19,26.99,26.99,44200.0,16.8419,16.8419,16.718,16.718,44200.0
2008-09-12 12:50:00,26.99,27.0,26.91,26.93,30600.0,16.718,16.7242,16.6685,16.6808,30600.0
2008-09-12 13:00:00,26.92,26.99,26.87,26.91,22600.0,16.6747,16.718,16.6437,16.6685,22600.0
2008-09-12 13:10:00,26.93,26.95,26.88,26.9,23100.0,16.6808,16.6932,16.6499,16.6623,23100.0
2008-09-12 13:20:00,26.9,27.0,26.9,26.97,29000.0,16.6623,16.7242,16.6623,16.7056,29000.0
2008-09-12 13:30:00,26.96,26.97,26.89,26.92,10900.0,16.6994,16.7056,16.6561,16.6747,10900.0
2008-09-12 13:40:00,26.92,27.0,26.89,27.0,26100.0,16.6747,16.7242,16.6561,16.7242,26100.0
2008-09-12 13:50:00,27.0,27.0,26.95,26.97,31800.0,16.7242,16.7242,16.6932,16.7056,31800.0
2008-09-12 14:00:00,26.97,26.97,26.83,26.84,18900.0,16.7056,16.7056,16.6189,16.6251,18900.0
2008-09-12 14:10:00,26.85,26.91,26.82,26.85,15300.0,16.6313,16.6685,16.6127,16.6313,15300.0
2008-09-12 14:20:00,26.87,26.98,26.85,26.89,17800.0,16.6437,16.7118,16.6313,16.6561,17800.0
2008-09-12 14:30:00,26.9,27.14,26.88,27.14,33600.0,16.6623,16.8109,16.6499,16.8109,33600.0
2008-09-12 14:40:00,27.13,27.19,27.1,27.12,22500.0,16.8047,16.8419,16.7861,16.7985,22500.0
2008-09-12 14:50:00,27.12,27.12,27.04,27.04,25700.0,16.7985,16.7985,16.749,16.749,25700.0
2008-09-12 15:00:00,27.04,27.06,26.95,26.99,22500.0,16.749,16.7614,16.6932,16.718,22500.0
2008-09-12 15:10:00,26.99,27.02,26.94,26.99,18200.0,16.718,16.7366,16.687,16.718,18200.0
2008-09-12 15:20:00,26.98,27.02,26.95,26.96,16200.0,16.7118,16.7366,16.6932,16.6994,16200.0
2008-09-12 15:30:00,26.97,27.03,26.91,26.99,28300.0,16.7056,16.7428,16.6685,16.718,28300.0
2008-09-12 15:40:00,26.99,27.08,26.97,26.98,26300.0,16.718,16.7738,16.7056,16.7118,26300.0
2008-09-12 15:50:00,26.99,27.06,26.98,27.03,29800.0,16.718,16.7614,16.7118,16.7428,29800.0
2008-09-15 09:30:00,26.01,26.12,25.69,25.92,6600.0,16.111,16.1791,15.9128,16.0552,6600.0
2008-09-15 09:40:00,25.95,26.52,25.65,26.46,26600.0,16.0738,16.4269,15.888,16.3897,26600.0
2008-09-15 09:50:00,26.53,26.67,26.01,26.44,34800.0,16.4331,16.5198,16.111,16.3773,34800.0
2008-09-15 10:00:00,26.45,26.72,26.45,26.72,9700.0,16.3835,16.5508,16.3835,16.5508,9700.0
2008-09-15 10:10:00,26.74,26.99,26.74,26.96,33000.0,16.5632,16.718,16.5632,16.6994,33000.0
2008-09-15 10:20:00,26.97,27.09,26.92,27.09,7700.0,16.7056,16.78,16.6747,16.78,7700.0
2008-09-15 10:30:00,27.08,27.24,27.07,27.12,20400.0,16.7738,16.8729,16.7676,16.7985,20400.0
2008-09-15 10:40:00,27.11,27.26,27.09,27.25,17300.0,16.7923,16.8853,16.78,16.8791,17300.0
2008-09-15 10:50:00,27.25,27.42,27.21,27.36,17400.0,16.8791,16.9844,16.8543,16.9472,17400.0
2008-09-15 11:00:00,27.37,27.41,27.32,27.36,13000.0,16.9534,16.9782,16.9224,16.9472,13000.0
2008-09-15 11:10:00,27.36,27.38,27.24,27.3,16300.0,16.9472,16.9596,16.8729,16.91,16300.0
2008-09-15 11:20:00,27.3,27.34,27.15,27.15,10900.0,16.91,16.9348,16.8171,16.8171,10900.0
2008-09-15 11:30:00,27.16,27.22,27.0,27.15,30400.0,16.8233,16.8605,16.7242,16.8171,30400.0
2008-09-15 11:40:00,27.17,27.17,27.02,27.1,27200.0,16.8295,16.8295,16.7366,16.7861,27200.0
2008-09-15 11:50:00,27.09,27.19,27.08,27.19,27500.0,16.78,16.8419,16.7738,16.8419,27500.0
2008-09-15 12:00:00,27.19,27.43,27.19,27.38,53000.0,16.8419,16.9906,16.8419,16.9596,53000.0
2008-09-15 12:10:00,27.39,27.5,27.29,27.4,48600.0,16.9658,17.0339,16.9038,16.972,48600.0
2008-09-15 12:20:00,27.43,27.45,27.32,27.38,31100.0,16.9906,17.0029,16.9224,16.9596,31100.0
2008-09-15 12:30:00,27.38,27.4,27.36,27.38,7000.0,16.9596,16.972,16.9472,16.9596,7000.0
2008-09-15 12:40:00,27.38,27.4,27.3,27.36,6500.0,16.9596,16.972,16.91,16.9472,6500.0
2008-09-15 12:50:00,27.36,27.41,27.36,27.36,18700.0,16.9472,16.9782,16.9472,16.9472,18700.0
2008-09-15 13:00:00,27.35,27.4,27.35,27.4,6600.0,16.941,16.972,16.941,16.972,6600.0
2008-09-15 13:10:00,27.38,27.39,27.31,27.32,8800.0,16.9596,16.9658,16.9162,16.9224,8800.0
2008-09-15 13:20:00,27.32,27.34,25.81,27.29,36100.0,16.9224,16.9348,15.9871,16.9038,36100.0
2008-09-15 13:30:00,27.31,27.31,27.24,27.27,9100.0,16.9162,16.9162,16.8729,16.8915,9100.0
2008-09-15 13:40:00,27.27,27.36,27.2,27.35,11500.0,16.8915,16.9472,16.8481,16.941,11500.0
2008-09-15 13:50:00,27.35,27.4,27.27,27.4,16800.0,16.941,16.972,16.8915,16.972,16800.0
2008-09-15 14:00:00,27.4,27.42,27.28,27.29,23400.0,16.972,16.9844,16.8976,16.9038,23400.0
2008-09-15 14:10:00,27.28,27.4,27.28,27.33,21200.0,16.8976,16.972,16.8976,16.9286,21200.0
2008-09-15 14:20:00,27.33,27.39,27.29,27.3,11600.0,16.9286,16.9658,16.9038,16.91,11600.0
2008-09-15 14:30:00,27.3,27.34,27.22,27.22,13900.0,16.91,16.9348,16.8605,16.8605,13900.0
2008-09-15 14:40:00,27.22,27.23,27.1,27.21,18100.0,16.8605,16.8667,16.7861,16.8543,18100.0
2008-09-15 14:50:00,27.22,27.25,27.13,27.16,15800.0,16.8605,16.8791,16.8047,16.8233,15800.0
2008-09-15 15:00:00,27.17,27.18,27.02,27.04,21400.0,16.8295,16.8357,16.7366,16.749,21400.0
2008-09-15 15:10:00,27.03,27.09,27.0,27.02,13500.0,16.7428,16.78,16.7242,16.7366,13500.0
2008-09-15 15:20:00,27.0,27.06,26.97,27.0,26800.0,16.7242,16.7614,16.7056,16.7242,26800.0
2008-09-15 15:30:00,27.0,27.28,27.0,27.14,39100.0,16.7242,16.8976,16.7242,16.8109,39100.0
2008-09-15 15:40:00,27.13,27.13,26.84,26.84,45300.0,16.8047,16.8047,16.6251,16.6251,45300.0
2008-09-15 15:50:00,26.87,26.87,26.64,26.66,78600.0,16.6437,16.6437,16.5012,16.5136,78600.0
2008-09-16 09:30:00,26.27,26.69,25.88,26.63,30900.0,16.272,16.5322,16.0305,16.495,30900.0
2008-09-16 09:40:00,26.63,27.0,26.61,26.65,29400.0,16.495,16.7242,16.4826,16.5074,29400.0
2008-09-16 09:50:00,26.59,26.65,26.42,26.6,20300.0,16.4702,16.5074,16.3649,16.4764,20300.0
2008-09-16 10:00:00,26.6,26.82,26.58,26.76,21700.0,16.4764,16.6127,16.4641,16.5755,21700.0
2008-09-16 10:10:00,26.76,26.97,26.7,26.88,14500.0,16.5755,16.7056,16.5384,16.6499,14500.0
2008-09-16 10:20:00,26.89,27.0,26.86,26.96,14300.0,16.6561,16.7242,16.6375,16.6994,14300.0
2008-09-16 10:30:00,26.96,27.0,26.84,26.92,18300.0,16.6994,16.7242,16.6251,16.6747,18300.0
2008-09-16 10:40:00,26.93,27.04,26.89,26.91,16200.0,16.6808,16.749,16.6561,16.6685,16200.0
2008-09-16 10:50:00,26.92,27.26,26.83,27.09,22800.0,16.6747,16.8853,16.6189,16.78,22800.0
2008-09-16 11:00:00,27.11,27.19,26.87,26.91,24000.0,16.7923,16.8419,16.6437,16.6685,24000.0
2008-09-16 11:10:00,26.95,27.0,26.83,26.83,11000.0,16.6932,16.7242,16.6189,16.6189,11000.0
2008-09-16 11:20:00,26.85,26.91,26.7,26.83,31300.0,16.6313,16.6685,16.5384,16.6189,31300.0
2008-09-16 11:30:00,26.83,27.02,26.83,26.96,15200.0,16.6189,16.7366,16.6189,16.6994,15200.0
2008-09-16 11:40:00,26.96,27.11,26.96,27.09,10300.0,16.6994,16.7923,16.6994,16.78,10300.0
2008-09-16 11:50:00,27.1,27.25,27.06,27.17,7500.0,16.7861,16.8791,16.7614,16.8295,7500.0
2008-09-16 12:00:00,27.2,27.25,27.08,27.19,19200.0,16.8481,16.8791,16.7738,16.8419,19200.0
2008-09-16 12:10:00,27.18,27.26,27.13,27.25,7500.0,16.8357,16.8853,16.8047,16.8791,7500.0
2008-09-16 12:20:00,27.25,27.25,27.13,27.2,16700.0,16.8791,16.8791,16.8047,16.8481,16700.0
2008-09-16 12:30:00,27.19,27.25,27.16,27.25,10700.0,16.8419,16.8791,16.8233,16.8791,10700.0
2008-09-16 12:40:00,27.24,27.24,27.17,27.23,8500.0,16.8729,16.8729,16.8295,16.8667,8500.0
2008-09-16 12:50:00,27.24,27.34,27.23,27.32,8100.0,16.8729,16.9348,16.8667,16.9224,8100.0
2008-09-16 13:00:00,27.36,27.4,27.31,27.34,14500.0,16.9472,16.972,16.9162,16.9348,14500.0
2008-09-16 13:10:00,27.37,27.37,27.26,27.27,8300.0,16.9534,16.9534,16.8853,16.8915,8300.0
2008-09-16 13:20:00,27.28,27.34,27.26,27.3,6400.0,16.8976,16.9348,16.8853,16.91,6400.0
2008-09-16 13:30:00,27.31,27.32,27.25,27.32,7600.0,16.9162,16.9224,16.8791,16.9224,7600.0
2008-09-16 13:40:00,27.32,27.33,27.18,27.29,12000.0,16.9224,16.9286,16.8357,16.9038,12000.0
2008-09-16 13:50:00,27.29,27.4,27.29,27.38,6900.0,16.9038,16.972,16.9038,16.9596,6900.0
2008-09-16 14:00:00,27.4,27.4,27.31,27.36,19500.0,16.972,16.972,16.9162,16.9472,19500.0
2008-09-16 14:10:00,27.36,27.37,27.07,27.14,48300.0,16.9472,16.9534,16.7676,16.8109,48300.0
2008-09-16 14:20:00,27.13,27.22,27.01,27.15,29100.0,16.8047,16.8605,16.7304,16.8171,29100.0
2008-09-16 14:30:00,27.16,27.4,27.13,27.4,40000.0,16.8233,16.972,16.8047,16.972,40000.0
2008-09-16 14:40:00,27.4,27.43,27.18,27.43,33700.0,16.972,16.9906,16.8357,16.9906,33700.0
2008-09-16 14:50:00,27.41,27.43,27.21,27.39,20800.0,16.9782,16.9906,16.8543,16.9658,20800.0
2008-09-16 15:00:00,27.38,27.38,27.23,27.28,16300.0,16.9596,16.9596,16.8667,16.8976,16300.0
2008-09-16 15:10:00,27.26,27.33,27.05,27.28,29900.0,16.8853,16.9286,16.7552,16.8976,29900.0
2008-09-16 15:20:00,27.27,27.32,27.09,27.14,19000.0,16.8915,16.9224,16.78,16.8109,19000.0
2008-09-16 15:30:00,27.12,27.29,27.11,27.24,29600.0,16.7985,16.9038,16.7923,16.8729,29600.0
2008-09-16 15:40:00,27.25,27.31,27.14,27.28,32100.0,16.8791,16.9162,16.8109,16.8976,32100.0
2008-09-16 15:50:00,27.27,27.4,27.27,27.4,65700.0,16.8915,16.972,16.8915,16.972,65700.0
2008-09-17 09:30:00,27.15,27.45,26.89,27.44,49300.0,16.8171,17.0029,16.6561,16.9968,49300.0
2008-09-17 09:40:00,27.44,27.49,27.23,27.36,53700.0,16.9968,17.0277,16.8667,16.9472,53700.0
2008-09-17 09:50:00,27.36,27.47,27.32,27.4,21400.0,16.9472,17.0153,16.9224,16.972,21400.0
2008-09-17 10:00:00,27.39,27.42,27.3,27.36,20500.0,16.9658,16.9844,16.91,16.9472,20500.0
2008-09-17 10:10:00,27.37,27.42,27.31,27.36,10000.0,16.9534,16.9844,16.9162,16.9472,10000.0
2008-09-17 10:20:00,27.38,27.42,27.35,27.4,17900.0,16.9596,16.9844,16.941,16.972,17900.0
2008-09-17 10:30:00,27.4,27.42,27.19,27.22,16900.0,16.972,16.9844,16.8419,16.8605,16900.0
2008-09-17 10:40:00,27.22,27.38,27.2,27.31,14800.0,16.8605,16.9596,16.8481,16.9162,14800.0
2008-09-17 10:50:00,27.32,27.37,27.23,27.29,13200.0,16.9224,16.9534,16.8667,16.9038,13200.0
2008-09-17 11:00:00,27.29,27.31,27.14,27.25,19200.0,16.9038,16.9162,16.8109,16.8791,19200.0
2008-09-17 11:10:00,27.22,27.33,27.17,27.33,12500.0,16.8605,16.9286,16.8295,16.9286,12500.0
2008-09-17 11:20:00,27.32,27.38,27.15,27.21,15200.0,16.9224,16.9596,16.8171,16.8543,15200.0
2008-09-17 11:30:00,27.21,27.38,27.21,27.35,14900.0,16.8543,16.9596,16.8543,16.941,14900.0
2008-09-17 11:40:00,27.35,27.4,27.29,27.37,15300.0,16.941,16.972,16.9038,16.9534,15300.0
2008-09-17 11:50:00,27.37,27.37,27.33,27.35,14600.0,16.9534,16.9534,16.9286,16.941,14600.0
2008-09-17 12:00:00,27.33,27.35,26.91,27.1,74000.0,16.9286,16.941,16.6685,16.7861,74000.0
2008-09-17 12:10:00,27.09,27.12,26.94,26.98,20900.0,16.78,16.7985,16.687,16.7118,20900.0
2008-09-17 12:20:00,26.97,27.03,26.83,26.83,38200.0,16.7056,16.7428,16.6189,16.6189,38200.0
2008-09-17 12:30:00,26.83,27.12,26.81,26.88,45200.0,16.6189,16.7985,16.6065,16.6499,45200.0
2008-09-17 12:40:00,26.93,27.11,26.86,27.02,19000.0,16.6808,16.7923,16.6375,16.7366,19000.0
2008-09-17 12:50:00,27.03,27.03,26.92,26.92,6400.0,16.7428,16.7428,16.6747,16.6747,6400.0
2008-09-17 13:00:00,26.9,27.01,26.88,26.95,5800.0,16.6623,16.7304,16.6499,16.6932,5800.0
2008-09-17 13:10:00,26.98,27.01,26.93,26.95,5600.0,16.7118,16.7304,16.6808,16.6932,5600.0
2008-09-17 13:20:00,26.95,27.04,26.95,26.97,7800.0,16.6932,16.749,16.6932,16.7056,7800.0
2008-09-17 13:30:00,26.93,26.93,26.81,26.88,8700.0,16.6808,16.6808,16.6065,16.6499,8700.0
2008-09-17 13:40:00,26.88,26.91,26.84,26.85,10700.0,16.6499,16.6685,16.6251,16.6313,10700.0
2008-09-17 13:50:00,26.84,27.11,26.84,27.03,13800.0,16.6251,16.7923,16.6251,16.7428,13800.0
2008-09-17 14:00:00,27.05,27.19,27.03,27.15,11300.0,16.7552,16.8419,16.7428,16.8171,11300.0
2008-09-17 14:10:00,27.14,27.16,26.97,27.09,10500.0,16.8109,16.8233,16.7056,16.78,10500.0
2008-09-17 14:20:00,27.11,27.25,27.03,27.24,20200.0,16.7923,16.8791,16.7428,16.8729,20200.0
2008-09-17 14:30:00,27.25,27.28,27.07,27.22,20600.0,16.8791,16.8976,16.7676,16.8605,20600.0
2008-09-17 14:40:00,27.21,27.28,27.11,27.12,18400.0,16.8543,16.8976,16.7923,16.7985,18400.0
2008-09-17 14:50:00,27.12,27.21,27.06,27.21,19200.0,16.7985,16.8543,16.7614,16.8543,19200.0
2008-09-17 15:00:00,27.18,27.4,27.17,27.34,24000.0,16.8357,16.972,16.8295,16.9348,24000.0
2008-09-17 15:10:00,27.35,27.4,27.25,27.37,16700.0,16.941,16.972,16.8791,16.9534,16700.0
2008-09-17 15:20:00,27.36,27.36,27.14,27.26,16700.0,16.9472,16.9472,16.8109,16.8853,16700.0
2008-09-17 15:30:00,27.28,27.34,27.08,27.15,23900.0,16.8976,16.9348,16.7738,16.8171,23900.0
2008-09-17 15:40:00,27.14,27.21,27.07,27.09,23900.0,16.8109,16.8543,16.7676,16.78,23900.0
2008-09-17 15:50:00,27.09,27.1,26.86,26.94,62100.0,16.78,16.7861,16.6375,16.687,62100.0
2008-09-18 09:30:00,26.84,26.86,26.63,26.74,18000.0,16.6251,16.6375,16.495,16.5632,18000.0
2008-09-18 09:40:00,26.72,26.82,26.54,26.67,26200.0,16.5508,16.6127,16.4393,16.5198,26200.0
2008-09-18 09:50:00,26.63,27.05,26.63,26.99,18200.0,16.495,16.7552,16.495,16.718,18200.0
2008-09-18 10:00:00,26.95,27.09,26.88,26.91,23900.0,16.6932,16.78,16.6499,16.6685,23900.0
2008-09-18 10:10:00,26.94,26.96,26.7,26.79,15200.0,16.687,16.6994,16.5384,16.5941,15200.0
2008-09-18 10:20:00,26.78,27.05,26.75,26.99,23800.0,16.5879,16.7552,16.5694,16.718,23800.0
2008-09-18 10:30:00,26.99,27.14,26.91,27.1,21200.0,16.718,16.8109,16.6685,16.7861,21200.0
2008-09-18 10:40:00,27.1,27.12,26.88,27.01,22200.0,16.7861,16.7985,16.6499,16.7304,22200.0
2008-09-18 10:50:00,27.01,27.1,26.91,26.98,20700.0,16.7304,16.7861,16.6685,16.7118,20700.0
2008-09-18 11:00:00,26.99,27.12,26.79,27.02,39800.0,16.718,16.7985,16.5941,16.7366,39800.0
2008-09-18 11:10:00,27.02,27.23,27.02,27.18,20300.0,16.7366,16.8667,16.7366,16.8357,20300.0
2008-09-18 11:20:00,27.19,27.46,27.16,27.45,28500.0,16.8419,17.0091,16.8233,17.0029,28500.0
2008-09-18 11:30:00,27.44,27.5,27.42,27.44,33900.0,16.9968,17.0339,16.9844,16.9968,33900.0
2008-09-18 11:40:00,27.45,27.56,27.38,27.53,73000.0,17.0029,17.0711,16.9596,17.0525,73000.0
2008-09-18 11:50:00,27.56,27.84,27.51,27.79,68900.0,17.0711,17.2445,17.0401,17.2135,68900.0
2008-09-18 12:00:00,27.82,27.89,27.76,27.77,52600.0,17.2321,17.2755,17.195,17.2012,52600.0
2008-09-18 12:10:00,27.77,27.86,27.66,27.75,69900.0,17.2012,17.2569,17.133,17.1888,69900.0
2008-09-18 12:20:00,27.75,27.8,27.62,27.72,40800.0,17.1888,17.2197,17.1082,17.1702,40800.0
2008-09-18 12:30:00,27.7,27.74,27.55,27.68,32500.0,17.1578,17.1826,17.0649,17.1454,32500.0
2008-09-18 12:40:00,27.68,27.8,27.49,27.5,74500.0,17.1454,17.2197,17.0277,17.0339,74500.0
2008-09-18 12:50:00,27.5,27.6,27.2,27.21,76400.0,17.0339,17.0959,16.8481,16.8543,76400.0
2008-09-18 13:00:00,27.27,27.49,27.26,27.44,68400.0,16.8915,17.0277,16.8853,16.9968,68400.0
2008-09-18 13:10:00,27.46,27.49,27.32,27.4,39900.0,17.0091,17.0277,16.9224,16.972,39900.0
2008-09-18 13:20:00,27.39,27.4,27.33,27.4,50000.0,16.9658,16.972,16.9286,16.972,50000.0
2008-09-18 13:30:00,27.4,27.9,27.4,27.65,160400.0,16.972,17.2817,16.972,17.1268,160400.0
2008-09-18 13:40:00,27.66,27.8,27.47,27.72,36300.0,17.133,17.2197,17.0153,17.1702,36300.0
2008-09-18 13:50:00,27.7,27.8,27.64,27.8,33100.0,17.1578,17.2197,17.1206,17.2197,33100.0
2008-09-18 14:00:00,27.8,27.8,27.45,27.63,63800.0,17.2197,17.2197,17.0029,17.1144,63800.0
2008-09-18 14:10:00,27.67,27.75,27.1,27.31,70200.0,17.1392,17.1888,16.7861,16.9162,70200.0
2008-09-18 14:20:00,27.28,27.3,26.39,26.58,155000.0,16.8976,16.91,16.3464,16.4641,155000.0
2008-09-18 14:30:00,26.55,26.73,25.96,26.33,162800.0,16.4455,16.557,16.08,16.3092,162800.0
2008-09-18 14:40:00,26.37,26.78,26.14,26.65,110500.0,16.334,16.5879,16.1915,16.5074,110500.0
2008-09-18 14:50:00,26.68,26.7,26.28,26.67,106400.0,16.526,16.5384,16.2782,16.5198,106400.0
2008-09-18 15:00:00,26.69,27.49,26.66,27.45,73300.0,16.5322,17.0277,16.5136,17.0029,73300.0
2008-09-18 15:10:00,27.45,27.53,27.42,27.45,51800.0,17.0029,17.0525,16.9844,17.0029,51800.0
2008-09-18 15:20:00,27.45,27.45,27.21,27.39,74400.0,17.0029,17.0029,16.8543,16.9658,74400.0
2008-09-18 15:30:00,27.39,27.79,27.37,27.71,61400.0,16.9658,17.2135,16.9534,17.164,61400.0
2008-09-18 15:40:00,27.71,28.0,27.71,27.99,81800.0,17.164,17.3436,17.164,17.3374,81800.0
2008-09-18 15:50:00,27.99,28.39,27.97,28.2,126400.0,17.3374,17.5852,17.325,17.4675,126400.0
2008-09-19 09:30:00,29.21,30.0,29.12,29.5,199700.0,18.0931,18.5825,18.0374,18.2727,199700.0
2008-09-19 09:40:00,29.5,29.5,28.09,28.57,104600.0,18.2727,18.2727,17.3994,17.6967,104600.0
2008-09-19 09:50:00,28.46,28.65,28.15,28.23,55300.0,17.6286,17.7462,17.4365,17.4861,55300.0
2008-09-19 10:00:00,28.19,28.45,28.17,28.22,54100.0,17.4613,17.6224,17.4489,17.4799,54100.0
2008-09-19 10:10:00,28.16,28.17,27.6,27.78,38300.0,17.4427,17.4489,17.0959,17.2074,38300.0
2008-09-19 10:20:00,27.82,27.87,27.63,27.85,9900.0,17.2321,17.2631,17.1144,17.2507,9900.0
2008-09-19 10:30:00,27.87,28.03,27.82,28.0,14100.0,17.2631,17.3622,17.2321,17.3436,14100.0
2008-09-19 10:40:00,28.03,28.15,28.02,28.15,18700.0,17.3622,17.4365,17.356,17.4365,18700.0
2008-09-19 10:50:00,28.15,28.33,28.1,28.3,16100.0,17.4365,17.548,17.4056,17.5294,16100.0
2008-09-19 11:00:00,28.31,28.72,28.31,28.63,35300.0,17.5356,17.7896,17.5356,17.7339,35300.0
2008-09-19 11:10:00,28.65,28.67,28.41,28.47,16300.0,17.7462,17.7586,17.5976,17.6347,16300.0
2008-09-19 11:20:00,28.48,28.54,28.41,28.49,7300.0,17.6409,17.6781,17.5976,17.6471,7300.0
2008-09-19 11:30:00,28.53,28.57,28.41,28.49,16200.0,17.6719,17.6967,17.5976,17.6471,16200.0
2008-09-19 11:40:00,28.5,28.64,28.41,28.58,12100.0,17.6533,17.74,17.5976,17.7029,12100.0
2008-09-19 11:50:00,28.59,28.75,28.47,28.74,16600.0,17.7091,17.8082,17.6347,17.802,16600.0
2008-09-19 12:00:00,28.75,28.77,28.46,28.5,33700.0,17.8082,17.8206,17.6286,17.6533,33700.0
2008-09-19 12:10:00,28.5,28.62,28.46,28.57,15800.0,17.6533,17.7277,17.6286,17.6967,15800.0
2008-09-19 12:20:00,28.58,28.72,28.57,28.72,13700.0,17.7029,17.7896,17.6967,17.7896,13700.0
2008-09-19 12:30:00,28.72,28.77,28.67,28.7,10500.0,17.7896,17.8206,17.7586,17.7772,10500.0
2008-09-19 12:40:00,28.7,28.7,28.58,28.58,7800.0,17.7772,17.7772,17.7029,17.7029,7800.0
2008-09-19 12:50:00,28.6,28.6,28.55,28.59,7700.0,17.7153,17.7153,17.6843,17.7091,7700.0
2008-09-19 13:00:00,28.59,28.59,28.51,28.55,7200.0,17.7091,17.7091,17.6595,17.6843,7200.0
2008-09-19 13:10:00,28.55,28.58,28.49,28.58,13700.0,17.6843,17.7029,17.6471,17.7029,13700.0
2008-09-19 13:20:00,28.57,28.59,28.46,28.5,12600.0,17.6967,17.7091,17.6286,17.6533,12600.0
2008-09-19 13:30:00,28.5,28.5,28.3,28.35,18200.0,17.6533,17.6533,17.5294,17.5604,18200.0
2008-09-19 13:40:00,28.36,28.36,28.27,28.29,19200.0,17.5666,17.5666,17.5109,17.5233,19200.0
2008-09-19 13:50:00,28.29,28.36,28.28,28.36,17000.0,17.5233,17.5666,17.5171,17.5666,17000.0
2008-09-19 14:00:00,28.37,28.44,28.35,28.38,9400.0,17.5728,17.6162,17.5604,17.579,9400.0
2008-09-19 14:10:00,28.38,28.39,28.23,28.24,27600.0,17.579,17.5852,17.4861,17.4923,27600.0
2008-09-19 14:20:00,28.26,28.26,28.14,28.16,22600.0,17.5047,17.5047,17.4303,17.4427,22600.0
2008-09-19 14:30:00,28.17,28.19,28.07,28.19,23000.0,17.4489,17.4613,17.387,17.4613,23000.0
2008-09-19 14:40:00,28.19,28.35,28.19,28.32,32300.0,17.4613,17.5604,17.4613,17.5418,32300.0
2008-09-19 14:50:00,28.34,28.37,28.21,28.22,34300.0,17.5542,17.5728,17.4737,17.4799,34300.0
2008-09-19 15:00:00,28.23,28.29,28.08,28.19,18000.0,17.4861,17.5233,17.3932,17.4613,18000.0
2008-09-19 15:10:00,28.19,28.28,28.13,28.22,21800.0,17.4613,17.5171,17.4241,17.4799,21800.0
2008-09-19 15:20:00,28.2,28.21,28.08,28.11,37700.0,17.4675,17.4737,17.3932,17.4118,37700.0
2008-09-19 15:30:00,28.11,28.12,28.0,28.07,31300.0,17.4118,17.418,17.3436,17.387,31300.0
2008-09-19 15:40:00,28.08,28.45,28.07,28.39,67300.0,17.3932,17.6224,17.387,17.5852,67300.0
2008-09-19 15:50:00,28.39,28.67,28.36,28.48,83800.0,17.5852,17.7586,17.5666,17.6409,83800.0
2008-09-22 09:30:00,28.25,28.5,28.01,28.26,12800.0,17.4985,17.6533,17.3498,17.5047,12800.0
2008-09-22 09:40:00,28.25,28.28,28.15,28.15,6700.0,17.4985,17.5171,17.4365,17.4365,6700.0
2008-09-22 09:50:00,28.14,28.16,28.11,28.16,4700.0,17.4303,17.4427,17.4118,17.4427,4700.0
2008-09-22 10:00:00,28.16,28.27,28.16,28.2,8200.0,17.4427,17.5109,17.4427,17.4675,8200.0
2008-09-22 10:10:00,28.18,28.21,28.06,28.06,6600.0,17.4551,17.4737,17.3808,17.3808,6600.0
2008-09-22 10:20:00,28.04,28.08,28.04,28.08,4700.0,17.3684,17.3932,17.3684,17.3932,4700.0
2008-09-22 10:30:00,28.09,28.12,28.0,28.06,10100.0,17.3994,17.418,17.3436,17.3808,10100.0
2008-09-22 10:40:00,28.07,28.13,28.04,28.12,7700.0,17.387,17.4241,17.3684,17.418,7700.0
2008-09-22 10:50:00,28.12,28.26,28.12,28.23,6600.0,17.418,17.5047,17.418,17.4861,6600.0
2008-09-22 11:00:00,28.22,28.26,28.13,28.26,7800.0,17.4799,17.5047,17.4241,17.5047,7800.0
2008-09-22 11:10:00,28.26,28.32,28.24,28.25,8300.0,17.5047,17.5418,17.4923,17.4985,8300.0
2008-09-22 11:20:00,28.26,28.35,28.22,28.3,9600.0,17.5047,17.5604,17.4799,17.5294,9600.0
2008-09-22 11:30:00,28.28,28.34,28.26,28.33,6200.0,17.5171,17.5542,17.5047,17.548,6200.0
2008-09-22 11:40:00,28.33,28.36,28.3,28.34,12700.0,17.548,17.5666,17.5294,17.5542,12700.0
2008-09-22 11:50:00,28.33,28.41,28.32,28.4,4500.0,17.548,17.5976,17.5418,17.5914,4500.0
2008-09-22 12:00:00,28.42,28.43,28.38,28.41,6100.0,17.6038,17.61,17.579,17.5976,6100.0
2008-09-22 12:10:00,28.39,28.41,28.28,28.33,11600.0,17.5852,17.5976,17.5171,17.548,11600.0
2008-09-22 12:20:00,28.33,28.39,28.29,28.34,5000.0,17.548,17.5852,17.5233,17.5542,5000.0
2008-09-22 12:30:00,28.35,28.35,28.29,28.29,9100.0,17.5604,17.5604,17.5233,17.5233,9100.0
2008-09-22 12:40:00,28.29,28.31,28.28,28.31,3900.0,17.5233,17.5356,17.5171,17.5356,3900.0
2008-09-22 12:50:00,28.3,28.33,28.29,28.3,3200.0,17.5294,17.548,17.5233,17.5294,3200.0
2008-09-22 13:00:00,28.3,28.32,28.29,28.32,8000.0,17.5294,17.5418,17.5233,17.5418,8000.0
2008-09-22 13:10:00,28.33,28.33,28.29,28.29,7600.0,17.548,17.548,17.5233,17.5233,7600.0
2008-09-22 13:20:00,28.29,28.29,28.23,28.23,2200.0,17.5233,17.5233,17.4861,17.4861,2200.0
2008-09-22 13:30:00,28.23,28.23,28.01,28.02,8300.0,17.4861,17.4861,17.3498,17.356,8300.0
2008-09-22 13:40:00,28.03,28.13,28.03,28.1,7400.0,17.3622,17.4241,17.3622,17.4056,7400.0
2008-09-22 13:50:00,28.1,28.13,28.09,28.11,6400.0,17.4056,17.4241,17.3994,17.4118,6400.0
2008-09-22 14:00:00,28.11,28.12,28.07,28.09,5100.0,17.4118,17.418,17.387,17.3994,5100.0
2008-09-22 14:10:00,28.09,28.22,28.09,28.17,6200.0,17.3994,17.4799,17.3994,17.4489,6200.0
2008-09-22 14:20:00,28.16,28.16,28.05,28.11,4700.0,17.4427,17.4427,17.3746,17.4118,4700.0
2008-09-22 14:30:00,28.1,28.2,28.07,28.1,12600.0,17.4056,17.4675,17.387,17.4056,12600.0
2008-09-22 14:40:00,28.11,28.11,28.08,28.08,5100.0,17.4118,17.4118,17.3932,17.3932,5100.0
2008-09-22 14:50:00,28.08,28.09,27.97,27.97,8800.0,17.3932,17.3994,17.325,17.325,8800.0
2008-09-22 15:00:00,27.98,28.1,27.97,28.1,8100.0,17.3312,17.4056,17.325,17.4056,8100.0
2008-09-22 15:10:00,28.1,28.11,27.9,27.9,8400.0,17.4056,17.4118,17.2817,17.2817,8400.0
2008-09-22 15:20:00,27.9,27.94,27.9,27.91,10100.0,17.2817,17.3065,17.2817,17.2879,10100.0
2008-09-22 15:30:00,27.91,27.95,27.9,27.93,13500.0,17.2879,17.3127,17.2817,17.3003,13500.0
2008-09-22 15:40:00,27.91,27.91,27.71,27.75,20700.0,17.2879,17.2879,17.164,17.1888,20700.0
2008-09-22 15:50:00,27.73,27.83,27.71,27.79,26700.0,17.1764,17.2383,17.164,17.2135,26700.0
2008-09-23 09:30:00,27.65,27.74,27.55,27.6,7900.0,17.1268,17.1826,17.0649,17.0959,7900.0
2008-09-23 09:40:00,27.62,27.7,27.6,27.69,7700.0,17.1082,17.1578,17.0959,17.1516,7700.0
2008-09-23 09:50:00,27.69,27.71,27.49,27.62,7700.0,17.1516,17.164,17.0277,17.1082,7700.0
2008-09-23 10:00:00,27.65,27.68,27.61,27.61,7000.0,17.1268,17.1454,17.1021,17.1021,7000.0
2008-09-23 10:10:00,27.61,27.7,27.6,27.7,6700.0,17.1021,17.1578,17.0959,17.1578,6700.0
2008-09-23 10:20:00,27.71,27.74,27.67,27.73,7500.0,17.164,17.1826,17.1392,17.1764,7500.0
2008-09-23 10:30:00,27.73,27.75,27.72,27.73,9200.0,17.1764,17.1888,17.1702,17.1764,9200.0
2008-09-23 10:40:00,27.72,27.73,27.6,27.66,10700.0,17.1702,17.1764,17.0959,17.133,10700.0
2008-09-23 10:50:00,27.66,27.72,27.59,27.69,8600.0,17.133,17.1702,17.0897,17.1516,8600.0
2008-09-23 11:00:00,27.67,27.69,27.61,27.65,11500.0,17.1392,17.1516,17.1021,17.1268,11500.0
2008-09-23 11:10:00,27.66,27.7,27.65,27.68,11600.0,17.133,17.1578,17.1268,17.1454,11600.0
2008-09-23 11:20:00,27.68,27.71,27.66,27.69,6100.0,17.1454,17.164,17.133,17.1516,6100.0
2008-09-23 11:30:00,27.73,27.75,27.69,27.7,8600.0,17.1764,17.1888,17.1516,17.1578,8600.0
2008-09-23 11:40:00,27.71,27.74,27.71,27.74,7600.0,17.164,17.1826,17.164,17.1826,7600.0
2008-09-23 11:50:00,27.73,27.73,27.68,27.69,10000.0,17.1764,17.1764,17.1454,17.1516,10000.0
2008-09-23 12:00:00,27.68,27.71,27.61,27.66,9200.0,17.1454,17.164,17.1021,17.133,9200.0
2008-09-23 12:10:00,27.65,27.7,27.65,27.7,5000.0,17.1268,17.1578,17.1268,17.1578,5000.0
2008-09-23 12:20:00,27.69,27.72,27.67,27.7,4800.0,17.1516,17.1702,17.1392,17.1578,4800.0
2008-09-23 12:30:00,27.72,27.74,27.68,27.73,10900.0,17.1702,17.1826,17.1454,17.1764,10900.0
2008-09-23 12:40:00,27.72,27.72,27.65,27.71,6300.0,17.1702,17.1702,17.1268,17.164,6300.0
2008-09-23 12:50:00,27.72,27.74,27.68,27.71,6300.0,17.1702,17.1826,17.1454,17.164,6300.0
2008-09-23 13:00:00,27.7,27.71,27.59,27.63,20000.0,17.1578,17.164,17.0897,17.1144,20000.0
2008-09-23 13:10:00,27.66,27.69,27.63,27.67,7600.0,17.133,17.1516,17.1144,17.1392,7600.0
2008-09-23 13:20:00,27.69,27.72,27.63,27.66,6500.0,17.1516,17.1702,17.1144,17.133,6500.0
2008-09-23 13:30:00,27.64,27.64,27.49,27.56,10800.0,17.1206,17.1206,17.0277,17.0711,10800.0
2008-09-23 13:40:00,27.56,27.7,27.56,27.66,14600.0,17.0711,17.1578,17.0711,17.133,14600.0
2008-09-23 13:50:00,27.66,27.69,27.64,27.69,10100.0,17.133,17.1516,17.1206,17.1516,10100.0
2008-09-23 14:00:00,27.69,27.73,27.66,27.73,14200.0,17.1516,17.1764,17.133,17.1764,14200.0
2008-09-23 14:10:00,27.74,27.75,27.6,27.6,12400.0,17.1826,17.1888,17.0959,17.0959,12400.0
2008-09-23 14:20:00,27.61,27.7,27.56,27.68,12800.0,17.1021,17.1578,17.0711,17.1454,12800.0
2008-09-23 14:30:00,27.68,27.68,27.55,27.55,15300.0,17.1454,17.1454,17.0649,17.0649,15300.0
2008-09-23 14:40:00,27.55,27.62,27.51,27.59,11600.0,17.0649,17.1082,17.0401,17.0897,11600.0
2008-09-23 14:50:00,27.59,27.65,27.58,27.6,9400.0,17.0897,17.1268,17.0835,17.0959,9400.0
2008-09-23 15:00:00,27.6,27.67,27.54,27.64,11600.0,17.0959,17.1392,17.0587,17.1206,11600.0
2008-09-23 15:10:00,27.64,27.64,27.53,27.53,11400.0,17.1206,17.1206,17.0525,17.0525,11400.0
2008-09-23 15:20:00,27.53,27.54,27.45,27.46,13100.0,17.0525,17.0587,17.0029,17.0091,13100.0
2008-09-23 15:30:00,27.46,27.49,27.31,27.45,24900.0,17.0091,17.0277,16.9162,17.0029,24900.0
2008-09-23 15:40:00,27.44,27.45,27.19,27.34,21100.0,16.9968,17.0029,16.8419,16.9348,21100.0
2008-09-23 15:50:00,27.34,27.39,27.23,27.36,36200.0,16.9348,16.9658,16.8667,16.9472,36200.0
2008-09-24 09:40:00,27.25,27.34,27.03,27.12,23400.0,16.8791,16.9348,16.7428,16.7985,23400.0
2008-09-24 09:50:00,27.1,27.13,26.96,27.01,13000.0,16.7861,16.8047,16.6994,16.7304,13000.0
2008-09-24 10:00:00,27.0,27.18,26.96,27.06,10300.0,16.7242,16.8357,16.6994,16.7614,10300.0
2008-09-24 10:10:00,27.07,27.11,26.97,27.11,10400.0,16.7676,16.7923,16.7056,16.7923,10400.0
2008-09-24 10:20:00,27.12,27.25,27.11,27.22,10300.0,16.7985,16.8791,16.7923,16.8605,10300.0
2008-09-24 10:30:00,27.25,27.3,27.17,27.19,12800.0,16.8791,16.91,16.8295,16.8419,12800.0
2008-09-24 10:40:00,27.19,27.22,27.05,27.06,11600.0,16.8419,16.8605,16.7552,16.7614,11600.0
2008-09-24 10:50:00,27.07,27.14,27.05,27.12,10100.0,16.7676,16.8109,16.7552,16.7985,10100.0
2008-09-24 11:00:00,27.12,27.12,26.96,26.96,7700.0,16.7985,16.7985,16.6994,16.6994,7700.0
2008-09-24 11:10:00,26.96,27.0,26.9,26.96,13600.0,16.6994,16.7242,16.6623,16.6994,13600.0
2008-09-24 11:20:00,27.02,27.08,27.0,27.08,6900.0,16.7366,16.7738,16.7242,16.7738,6900.0
2008-09-24 11:30:00,27.04,27.06,26.91,26.91,10400.0,16.749,16.7614,16.6685,16.6685,10400.0
2008-09-24 11:40:00,26.91,26.91,26.76,26.8,9400.0,16.6685,16.6685,16.5755,16.6003,9400.0
2008-09-24 11:50:00,26.82,26.94,26.82,26.91,3600.0,16.6127,16.687,16.6127,16.6685,3600.0
2008-09-24 12:00:00,26.9,26.95,26.89,26.95,3100.0,16.6623,16.6932,16.6561,16.6932,3100.0
2008-09-24 12:10:00,26.92,27.03,26.92,27.02,4300.0,16.6747,16.7428,16.6747,16.7366,4300.0
2008-09-24 12:20:00,27.0,27.01,26.94,26.95,4000.0,16.7242,16.7304,16.687,16.6932,4000.0
2008-09-24 12:30:00,26.94,27.02,26.89,26.96,15100.0,16.687,16.7366,16.6561,16.6994,15100.0
2008-09-24 12:40:00,26.94,26.97,26.92,26.94,5900.0,16.687,16.7056,16.6747,16.687,5900.0
2008-09-24 12:50:00,26.92,26.95,26.88,26.88,4400.0,16.6747,16.6932,16.6499,16.6499,4400.0
2008-09-24 13:00:00,26.9,27.0,26.87,26.99,5900.0,16.6623,16.7242,16.6437,16.718,5900.0
2008-09-24 13:10:00,26.98,27.02,26.93,26.95,10500.0,16.7118,16.7366,16.6808,16.6932,10500.0
2008-09-24 13:20:00,26.96,27.02,26.96,26.98,3600.0,16.6994,16.7366,16.6994,16.7118,3600.0
2008-09-24 13:30:00,26.96,27.0,26.96,27.0,1200.0,16.6994,16.7242,16.6994,16.7242,1200.0
2008-09-24 13:40:00,27.0,27.55,26.96,27.08,38200.0,16.7242,17.0649,16.6994,16.7738,38200.0
2008-09-24 13:50:00,27.08,27.08,26.89,26.95,20900.0,16.7738,16.7738,16.6561,16.6932,20900.0
2008-09-24 14:00:00,26.95,26.99,26.95,26.97,8200.0,16.6932,16.718,16.6932,16.7056,8200.0
2008-09-24 14:10:00,26.97,26.97,26.86,26.92,6100.0,16.7056,16.7056,16.6375,16.6747,6100.0
2008-09-24 14:20:00,26.9,26.92,26.88,26.92,2100.0,16.6623,16.6747,16.6499,16.6747,2100.0
2008-09-24 14:30:00,26.93,26.97,26.9,26.97,5800.0,16.6808,16.7056,16.6623,16.7056,5800.0
2008-09-24 14:40:00,26.96,26.98,26.86,26.92,17700.0,16.6994,16.7118,16.6375,16.6747,17700.0
2008-09-24 14:50:00,26.93,26.93,26.87,26.88,8900.0,16.6808,16.6808,16.6437,16.6499,8900.0
2008-09-24 15:00:00,26.88,26.95,26.86,26.95,8100.0,16.6499,16.6932,16.6375,16.6932,8100.0
2008-09-24 15:10:00,26.96,26.97,26.83,26.85,9700.0,16.6994,16.7056,16.6189,16.6313,9700.0
2008-09-24 15:20:00,26.86,27.05,26.84,27.05,12100.0,16.6375,16.7552,16.6251,16.7552,12100.0
2008-09-24 15:30:00,27.05,27.1,26.97,26.97,14100.0,16.7552,16.7861,16.7056,16.7056,14100.0
2008-09-24 15:40:00,26.97,26.97,26.86,26.9,11300.0,16.7056,16.7056,16.6375,16.6623,11300.0
2008-09-24 15:50:00,26.91,27.0,26.89,26.99,23700.0,16.6685,16.7242,16.6561,16.718,23700.0
2008-09-25 09:30:00,27.11,27.18,27.0,27.18,4800.0,16.7923,16.8357,16.7242,16.8357,4800.0
2008-09-25 09:40:00,27.18,27.19,26.97,27.1,23500.0,16.8357,16.8419,16.7056,16.7861,23500.0
2008-09-25 09:50:00,27.05,27.11,26.96,26.97,15800.0,16.7552,16.7923,16.6994,16.7056,15800.0
2008-09-25 10:00:00,26.98,27.08,26.86,27.05,23100.0,16.7118,16.7738,16.6375,16.7552,23100.0
2008-09-25 10:10:00,27.03,27.11,27.0,27.08,8000.0,16.7428,16.7923,16.7242,16.7738,8000.0
2008-09-25 10:20:00,27.09,27.14,27.05,27.05,14900.0,16.78,16.8109,16.7552,16.7552,14900.0
2008-09-25 10:30:00,27.07,27.09,26.96,26.97,12200.0,16.7676,16.78,16.6994,16.7056,12200.0
2008-09-25 10:40:00,26.97,27.0,26.94,27.0,18300.0,16.7056,16.7242,16.687,16.7242,18300.0
2008-09-25 10:50:00,27.0,27.0,26.88,26.94,14000.0,16.7242,16.7242,16.6499,16.687,14000.0
2008-09-25 11:00:00,26.96,27.01,26.92,26.94,8800.0,16.6994,16.7304,16.6747,16.687,8800.0
2008-09-25 11:10:00,26.96,27.06,26.96,26.97,10200.0,16.6994,16.7614,16.6994,16.7056,10200.0
2008-09-25 11:20:00,27.0,27.18,26.99,27.17,8000.0,16.7242,16.8357,16.718,16.8295,8000.0
2008-09-25 11:30:00,27.17,27.2,27.13,27.15,5800.0,16.8295,16.8481,16.8047,16.8171,5800.0
2008-09-25 11:40:00,27.13,27.13,27.06,27.1,4100.0,16.8047,16.8047,16.7614,16.7861,4100.0
2008-09-25 11:50:00,27.1,27.11,27.07,27.07,5000.0,16.7861,16.7923,16.7676,16.7676,5000.0
2008-09-25 12:00:00,27.08,27.15,27.07,27.14,10900.0,16.7738,16.8171,16.7676,16.8109,10900.0
2008-09-25 12:10:00,27.14,27.24,27.14,27.23,9800.0,16.8109,16.8729,16.8109,16.8667,9800.0
2008-09-25 12:20:00,27.23,27.24,27.19,27.21,6300.0,16.8667,16.8729,16.8419,16.8543,6300.0
2008-09-25 12:30:00,27.21,27.25,27.21,27.25,7100.0,16.8543,16.8791,16.8543,16.8791,7100.0
2008-09-25 12:40:00,27.23,27.25,27.2,27.22,7200.0,16.8667,16.8791,16.8481,16.8605,7200.0
2008-09-25 12:50:00,27.23,27.25,27.21,27.25,18500.0,16.8667,16.8791,16.8543,16.8791,18500.0
2008-09-25 13:00:00,27.24,27.41,27.23,27.38,22800.0,16.8729,16.9782,16.8667,16.9596,22800.0
2008-09-25 13:10:00,27.37,27.38,27.28,27.31,8900.0,16.9534,16.9596,16.8976,16.9162,8900.0
2008-09-25 13:20:00,27.3,27.32,27.21,27.31,81200.0,16.91,16.9224,16.8543,16.9162,81200.0
2008-09-25 13:30:00,27.3,27.41,27.29,27.36,15300.0,16.91,16.9782,16.9038,16.9472,15300.0
2008-09-25 13:40:00,27.35,27.4,27.33,27.4,7400.0,16.941,16.972,16.9286,16.972,7400.0
2008-09-25 13:50:00,27.38,27.39,27.3,27.39,7300.0,16.9596,16.9658,16.91,16.9658,7300.0
2008-09-25 14:00:00,27.4,27.4,27.31,27.33,5000.0,16.972,16.972,16.9162,16.9286,5000.0
2008-09-25 14:10:00,27.34,27.34,27.19,27.25,7400.0,16.9348,16.9348,16.8419,16.8791,7400.0
2008-09-25 14:20:00,27.26,27.26,27.16,27.26,9300.0,16.8853,16.8853,16.8233,16.8853,9300.0
2008-09-25 14:30:00,27.26,27.35,27.25,27.31,7300.0,16.8853,16.941,16.8791,16.9162,7300.0
2008-09-25 14:40:00,27.3,27.3,27.24,27.26,6400.0,16.91,16.91,16.8729,16.8853,6400.0
2008-09-25 14:50:00,27.26,27.42,27.26,27.4,11900.0,16.8853,16.9844,16.8853,16.972,11900.0
2008-09-25 15:00:00,27.42,27.43,27.37,27.41,5900.0,16.9844,16.9906,16.9534,16.9782,5900.0
2008-09-25 15:10:00,27.41,27.43,27.36,27.4,6700.0,16.9782,16.9906,16.9472,16.972,6700.0
2008-09-25 15:20:00,27.4,27.41,27.34,27.39,12000.0,16.972,16.9782,16.9348,16.9658,12000.0
2008-09-25 15:30:00,27.37,27.4,27.29,27.33,14600.0,16.9534,16.972,16.9038,16.9286,14600.0
2008-09-25 15:40:00,27.34,27.34,27.27,27.32,11500.0,16.9348,16.9348,16.8915,16.9224,11500.0
2008-09-25 15:50:00,27.31,27.37,27.24,27.36,31600.0,16.9162,16.9534,16.8729,16.9472,31600.0
2008-09-26 09:30:00,27.01,27.1,26.82,27.06,16500.0,16.9288,16.9852,16.8098,16.9602,16500.0
2008-09-26 09:40:00,27.04,27.2,27.03,27.19,6300.0,16.9476,17.0479,16.9414,17.0417,6300.0
2008-09-26 09:50:00,27.15,27.21,27.05,27.13,11100.0,17.0166,17.0542,16.9539,17.004,11100.0
2008-09-26 10:00:00,27.13,27.19,27.0,27.09,10100.0,17.004,17.0417,16.9226,16.979,10100.0
2008-09-26 10:10:00,27.07,27.13,27.01,27.03,4600.0,16.9664,17.004,16.9288,16.9414,4600.0
2008-09-26 10:20:00,27.05,27.05,26.97,27.02,9200.0,16.9539,16.9539,16.9038,16.9351,9200.0
2008-09-26 10:30:00,27.03,27.07,27.0,27.06,7700.0,16.9414,16.9664,16.9226,16.9602,7700.0
2008-09-26 10:40:00,27.1,27.16,27.08,27.12,10700.0,16.9852,17.0228,16.9727,16.9978,10700.0
2008-09-26 10:50:00,27.13,27.21,27.08,27.13,20700.0,17.004,17.0542,16.9727,17.004,20700.0
2008-09-26 11:00:00,27.13,27.14,27.06,27.1,16600.0,17.004,17.0103,16.9602,16.9852,16600.0
2008-09-26 11:10:00,27.11,27.12,26.94,27.04,19600.0,16.9915,16.9978,16.885,16.9476,19600.0
2008-09-26 11:20:00,27.05,27.05,26.96,27.0,17300.0,16.9539,16.9539,16.8975,16.9226,17300.0
2008-09-26 11:30:00,26.99,27.06,26.95,26.96,6500.0,16.9163,16.9602,16.8912,16.8975,6500.0
2008-09-26 11:40:00,26.97,26.97,26.95,26.95,5800.0,16.9038,16.9038,16.8912,16.8912,5800.0
2008-09-26 11:50:00,26.94,26.95,26.87,26.89,7700.0,16.885,16.8912,16.8411,16.8536,7700.0
2008-09-26 12:00:00,26.89,26.96,26.88,26.96,6100.0,16.8536,16.8975,16.8474,16.8975,6100.0
2008-09-26 12:10:00,26.92,26.93,26.88,26.91,7700.0,16.8724,16.8787,16.8474,16.8662,7700.0
2008-09-26 12:20:00,26.93,26.99,26.93,26.96,5600.0,16.8787,16.9163,16.8787,16.8975,5600.0
2008-09-26 12:30:00,26.95,27.02,26.93,26.93,7900.0,16.8912,16.9351,16.8787,16.8787,7900.0
2008-09-26 12:40:00,26.94,27.02,26.92,27.0,9800.0,16.885,16.9351,16.8724,16.9226,9800.0
2008-09-26 12:50:00,27.0,27.07,26.99,27.07,11100.0,16.9226,16.9664,16.9163,16.9664,11100.0
2008-09-26 13:00:00,27.07,27.1,27.01,27.02,7300.0,16.9664,16.9852,16.9288,16.9351,7300.0
2008-09-26 13:10:00,27.03,27.11,27.03,27.04,5700.0,16.9414,16.9915,16.9414,16.9476,5700.0
2008-09-26 13:20:00,27.06,27.06,26.94,26.96,28300.0,16.9602,16.9602,16.885,16.8975,28300.0
2008-09-26 13:30:00,26.94,26.96,26.85,26.85,37300.0,16.885,16.8975,16.8286,16.8286,37300.0
2008-09-26 13:40:00,26.86,26.95,26.86,26.93,25400.0,16.8348,16.8912,16.8348,16.8787,25400.0
2008-09-26 13:50:00,26.92,26.93,26.8,26.81,6100.0,16.8724,16.8787,16.7972,16.8035,6100.0
2008-09-26 14:00:00,26.81,26.85,26.81,26.84,5700.0,16.8035,16.8286,16.8035,16.8223,5700.0
2008-09-26 14:10:00,26.81,26.89,26.81,26.89,8200.0,16.8035,16.8536,16.8035,16.8536,8200.0
2008-09-26 14:20:00,26.88,26.89,26.8,26.8,7400.0,16.8474,16.8536,16.7972,16.7972,7400.0
2008-09-26 14:30:00,26.81,26.83,26.78,26.83,9600.0,16.8035,16.816,16.7847,16.816,9600.0
2008-09-26 14:40:00,26.8,26.86,26.78,26.86,6100.0,16.7972,16.8348,16.7847,16.8348,6100.0
2008-09-26 14:50:00,26.85,26.86,26.77,26.79,7400.0,16.8286,16.8348,16.7784,16.7909,7400.0
2008-09-26 15:00:00,26.76,26.78,26.68,26.77,12500.0,16.7721,16.7847,16.722,16.7784,12500.0
2008-09-26 15:10:00,26.77,26.89,26.77,26.86,10600.0,16.7784,16.8536,16.7784,16.8348,10600.0
2008-09-26 15:20:00,26.86,27.06,26.86,26.97,14000.0,16.8348,16.9602,16.8348,16.9038,14000.0
2008-09-26 15:30:00,26.97,27.02,26.92,27.0,12600.0,16.9038,16.9351,16.8724,16.9226,12600.0
2008-09-26 15:40:00,27.0,27.05,26.93,26.96,23700.0,16.9226,16.9539,16.8787,16.8975,23700.0
2008-09-26 15:50:00,26.98,27.03,26.94,27.0,42600.0,16.91,16.9414,16.885,16.9226,42600.0
2008-09-29 09:30:00,26.63,26.97,26.63,26.97,6100.0,16.6907,16.9038,16.6907,16.9038,6100.0
2008-09-29 09:40:00,26.92,27.05,26.82,26.82,12300.0,16.8724,16.9539,16.8098,16.8098,12300.0
2008-09-29 09:50:00,26.8,26.98,26.64,26.9,17600.0,16.7972,16.91,16.6969,16.8599,17600.0
2008-09-29 10:00:00,26.88,26.99,26.88,26.95,18500.0,16.8474,16.9163,16.8474,16.8912,18500.0
2008-09-29 10:10:00,26.96,26.96,26.8,26.87,24500.0,16.8975,16.8975,16.7972,16.8411,24500.0
2008-09-29 10:20:00,26.86,26.86,26.74,26.83,15100.0,16.8348,16.8348,16.7596,16.816,15100.0
2008-09-29 10:30:00,26.84,26.88,26.8,26.83,14600.0,16.8223,16.8474,16.7972,16.816,14600.0
2008-09-29 10:40:00,26.83,26.85,26.79,26.82,7900.0,16.816,16.8286,16.7909,16.8098,7900.0
2008-09-29 10:50:00,26.82,26.82,26.65,26.68,8400.0,16.8098,16.8098,16.7032,16.722,8400.0
2008-09-29 11:00:00,26.68,26.72,26.6,26.71,5800.0,16.722,16.7471,16.6719,16.7408,5800.0
2008-09-29 11:10:00,26.73,26.76,26.57,26.6,48800.0,16.7533,16.7721,16.6531,16.6719,48800.0
2008-09-29 11:20:00,26.58,26.62,26.58,26.62,6100.0,16.6593,16.6844,16.6593,16.6844,6100.0
2008-09-29 11:30:00,26.6,26.66,26.53,26.61,26400.0,16.6719,16.7095,16.628,16.6781,26400.0
2008-09-29 11:40:00,26.55,26.61,26.55,26.61,4900.0,16.6405,16.6781,16.6405,16.6781,4900.0
2008-09-29 11:50:00,26.6,26.6,26.42,26.42,20400.0,16.6719,16.6719,16.559,16.559,20400.0
2008-09-29 12:00:00,26.4,26.45,26.4,26.43,5200.0,16.5465,16.5778,16.5465,16.5653,5200.0
2008-09-29 12:10:00,26.43,26.45,26.21,26.23,11600.0,16.5653,16.5778,16.4274,16.44,11600.0
2008-09-29 12:20:00,26.21,26.38,26.2,26.35,7600.0,16.4274,16.534,16.4212,16.5152,7600.0
2008-09-29 12:30:00,26.34,26.45,26.33,26.41,13800.0,16.5089,16.5778,16.5026,16.5528,13800.0
2008-09-29 12:40:00,26.41,26.47,26.39,26.41,6700.0,16.5528,16.5904,16.5402,16.5528,6700.0
2008-09-29 12:50:00,26.39,26.4,26.29,26.29,6100.0,16.5402,16.5465,16.4776,16.4776,6100.0
2008-09-29 13:00:00,26.29,26.29,26.1,26.17,10400.0,16.4776,16.4776,16.3585,16.4024,10400.0
2008-09-29 13:10:00,26.17,26.19,26.12,26.12,8700.0,16.4024,16.4149,16.371,16.371,8700.0
2008-09-29 13:20:00,26.12,26.36,26.11,26.34,15700.0,16.371,16.5214,16.3647,16.5089,15700.0
2008-09-29 13:30:00,26.37,26.4,26.19,26.28,6900.0,16.5277,16.5465,16.4149,16.4713,6900.0
2008-09-29 13:40:00,26.23,26.24,25.67,25.98,24100.0,16.44,16.4462,16.089,16.2833,24100.0
2008-09-29 13:50:00,25.89,26.17,25.86,26.08,41100.0,16.2269,16.4024,16.2081,16.3459,41100.0
2008-09-29 14:00:00,26.05,26.33,25.96,26.05,27000.0,16.3271,16.5026,16.2707,16.3271,27000.0
2008-09-29 14:10:00,26.05,26.13,25.96,25.97,21500.0,16.3271,16.3773,16.2707,16.277,21500.0
2008-09-29 14:20:00,26.0,26.1,25.91,26.0,14900.0,16.2958,16.3585,16.2394,16.2958,14900.0
2008-09-29 14:30:00,25.99,26.01,25.82,25.99,15600.0,16.2895,16.3021,16.183,16.2895,15600.0
2008-09-29 14:40:00,25.99,26.03,25.93,25.95,11200.0,16.2895,16.3146,16.2519,16.2645,11200.0
2008-09-29 14:50:00,25.95,25.96,25.9,25.93,15100.0,16.2645,16.2707,16.2331,16.2519,15100.0
2008-09-29 15:00:00,25.94,25.95,25.79,25.84,29900.0,16.2582,16.2645,16.1642,16.1955,29900.0
2008-09-29 15:10:00,25.84,25.87,25.5,25.6,31100.0,16.1955,16.2143,15.9824,16.0451,31100.0
2008-09-29 15:20:00,25.6,25.72,25.37,25.65,35400.0,16.0451,16.1203,15.9009,16.0764,35400.0
2008-09-29 15:30:00,25.64,25.8,25.62,25.8,13300.0,16.0702,16.1705,16.0576,16.1705,13300.0
2008-09-29 15:40:00,25.8,25.92,25.74,25.76,12900.0,16.1705,16.2457,16.1328,16.1454,12900.0
2008-09-29 15:50:00,25.75,25.79,25.57,25.67,35000.0,16.1391,16.1642,16.0263,16.089,35000.0
2008-09-30 09:30:00,26.0,26.23,26.0,26.09,22600.0,16.2958,16.44,16.2958,16.3522,22600.0
2008-09-30 09:40:00,25.95,26.07,25.57,25.7,13400.0,16.2645,16.3397,16.0263,16.1078,13400.0
2008-09-30 09:50:00,25.7,25.87,25.68,25.73,12800.0,16.1078,16.2143,16.0952,16.1266,12800.0
2008-09-30 10:00:00,25.72,25.72,25.58,25.6,18100.0,16.1203,16.1203,16.0326,16.0451,18100.0
2008-09-30 10:10:00,25.6,25.63,25.53,25.58,15200.0,16.0451,16.0639,16.0012,16.0326,15200.0
2008-09-30 10:20:00,25.57,25.62,25.54,25.56,15500.0,16.0263,16.0576,16.0075,16.02,15500.0
2008-09-30 10:30:00,25.55,25.61,25.54,25.57,30500.0,16.0138,16.0514,16.0075,16.0263,30500.0
2008-09-30 10:40:00,25.55,25.6,25.54,25.54,40200.0,16.0138,16.0451,16.0075,16.0075,40200.0
2008-09-30 10:50:00,25.54,25.55,25.45,25.46,7400.0,16.0075,16.0138,15.9511,15.9574,7400.0
2008-09-30 11:00:00,25.47,25.54,25.47,25.54,11600.0,15.9636,16.0075,15.9636,16.0075,11600.0
2008-09-30 11:10:00,25.54,25.55,25.44,25.48,10000.0,16.0075,16.0138,15.9448,15.9699,10000.0
2008-09-30 11:20:00,25.47,25.53,25.47,25.5,16600.0,15.9636,16.0012,15.9636,15.9824,16600.0
2008-09-30 11:30:00,25.5,25.52,25.47,25.5,13700.0,15.9824,15.995,15.9636,15.9824,13700.0
2008-09-30 11:40:00,25.52,25.52,25.33,25.44,54300.0,15.995,15.995,15.8759,15.9448,54300.0
2008-09-30 11:50:00,25.45,25.47,25.44,25.46,8800.0,15.9511,15.9636,15.9448,15.9574,8800.0
2008-09-30 12:00:00,25.46,25.46,25.39,25.4,8100.0,15.9574,15.9574,15.9135,15.9197,8100.0
2008-09-30 12:10:00,25.41,25.41,25.35,25.37,3000.0,15.926,15.926,15.8884,15.9009,3000.0
2008-09-30 12:20:00,25.37,25.38,25.29,25.31,8600.0,15.9009,15.9072,15.8508,15.8633,8600.0
2008-09-30 12:30:00,25.3,25.32,25.28,25.3,14300.0,15.8571,15.8696,15.8445,15.8571,14300.0
2008-09-30 12:40:00,25.28,25.32,25.28,25.31,12300.0,15.8445,15.8696,15.8445,15.8633,12300.0
2008-09-30 12:50:00,25.3,25.36,25.3,25.36,9400.0,15.8571,15.8947,15.8571,15.8947,9400.0
2008-09-30 13:00:00,25.38,25.38,25.28,25.3,28200.0,15.9072,15.9072,15.8445,15.8571,28200.0
2008-09-30 13:10:00,25.3,25.39,25.28,25.39,12100.0,15.8571,15.9135,15.8445,15.9135,12100.0
2008-09-30 13:20:00,25.4,25.5,25.38,25.5,21900.0,15.9197,15.9824,15.9072,15.9824,21900.0
2008-09-30 13:30:00,25.5,25.52,25.47,25.49,27400.0,15.9824,15.995,15.9636,15.9762,27400.0
2008-09-30 13:40:00,25.5,25.52,25.49,25.52,12500.0,15.9824,15.995,15.9762,15.995,12500.0
2008-09-30 13:50:00,25.51,25.57,25.49,25.53,21900.0,15.9887,16.0263,15.9762,16.0012,21900.0
2008-09-30 14:00:00,25.54,25.57,25.5,25.57,40900.0,16.0075,16.0263,15.9824,16.0263,40900.0
2008-09-30 14:10:00,25.57,25.6,25.48,25.51,22900.0,16.0263,16.0451,15.9699,15.9887,22900.0
2008-09-30 14:20:00,25.51,25.57,25.51,25.54,34800.0,15.9887,16.0263,15.9887,16.0075,34800.0
2008-09-30 14:30:00,25.54,25.55,25.51,25.52,81000.0,16.0075,16.0138,15.9887,15.995,81000.0
2008-09-30 14:40:00,25.52,25.55,25.5,25.54,25200.0,15.995,16.0138,15.9824,16.0075,25200.0
2008-09-30 14:50:00,25.54,25.56,25.53,25.56,34600.0,16.0075,16.02,16.0012,16.02,34600.0
2008-09-30 15:00:00,25.56,25.56,25.53,25.55,39600.0,16.02,16.02,16.0012,16.0138,39600.0
2008-09-30 15:10:00,25.55,25.63,25.53,25.61,98800.0,16.0138,16.0639,16.0012,16.0514,98800.0
2008-09-30 15:20:00,25.6,25.68,25.6,25.67,33700.0,16.0451,16.0952,16.0451,16.089,33700.0
2008-09-30 15:30:00,25.68,25.75,25.67,25.69,116700.0,16.0952,16.1391,16.089,16.1015,116700.0
2008-09-30 15:40:00,25.71,25.75,25.7,25.74,65800.0,16.114,16.1391,16.1078,16.1328,65800.0
2008-09-30 15:50:00,25.73,25.76,25.58,25.73,140900.0,16.1266,16.1454,16.0326,16.1266,140900.0
2008-10-01 09:30:00,25.5,25.68,24.83,25.35,31100.0,15.9824,16.0952,15.5625,15.8884,31100.0
2008-10-01 09:40:00,25.34,25.36,25.29,25.29,24000.0,15.8821,15.8947,15.8508,15.8508,24000.0
2008-10-01 09:50:00,25.3,25.32,25.02,25.29,23200.0,15.8571,15.8696,15.6816,15.8508,23200.0
2008-10-01 10:00:00,25.27,25.28,25.12,25.25,33500.0,15.8383,15.8445,15.7443,15.8257,33500.0
2008-10-01 10:10:00,25.25,25.27,25.22,25.26,43100.0,15.8257,15.8383,15.8069,15.832,43100.0
2008-10-01 10:20:00,25.26,25.27,25.23,25.25,32000.0,15.832,15.8383,15.8132,15.8257,32000.0
2008-10-01 10:30:00,25.26,25.26,25.24,25.26,36000.0,15.832,15.832,15.8195,15.832,36000.0
2008-10-01 10:40:00,25.26,25.27,25.25,25.26,24400.0,15.832,15.8383,15.8257,15.832,24400.0
2008-10-01 10:50:00,25.25,25.26,25.21,25.24,19700.0,15.8257,15.832,15.8007,15.8195,19700.0
2008-10-01 11:00:00,25.23,25.24,25.16,25.18,24600.0,15.8132,15.8195,15.7693,15.7819,24600.0
2008-10-01 11:10:00,25.18,25.2,25.16,25.18,60900.0,15.7819,15.7944,15.7693,15.7819,60900.0
2008-10-01 11:20:00,25.18,25.18,25.16,25.18,20200.0,15.7819,15.7819,15.7693,15.7819,20200.0
2008-10-01 11:30:00,25.18,25.18,25.16,25.17,13300.0,15.7819,15.7819,15.7693,15.7756,13300.0
2008-10-01 11:40:00,25.17,25.17,25.14,25.15,16500.0,15.7756,15.7756,15.7568,15.7631,16500.0
2008-10-01 11:50:00,25.15,25.25,25.14,25.16,69600.0,15.7631,15.8257,15.7568,15.7693,69600.0
2008-10-01 12:00:00,25.15,25.18,25.15,25.18,11900.0,15.7631,15.7819,15.7631,15.7819,11900.0
2008-10-01 12:10:00,25.17,25.24,25.15,25.17,53700.0,15.7756,15.8195,15.7631,15.7756,53700.0
2008-10-01 12:20:00,25.18,25.27,25.15,25.17,43700.0,15.7819,15.8383,15.7631,15.7756,43700.0
2008-10-01 12:30:00,25.17,25.25,25.16,25.19,49000.0,15.7756,15.8257,15.7693,15.7881,49000.0
2008-10-01 12:40:00,25.19,25.2,25.14,25.18,21000.0,15.7881,15.7944,15.7568,15.7819,21000.0
2008-10-01 12:50:00,25.18,25.19,25.14,25.15,22300.0,15.7819,15.7881,15.7568,15.7631,22300.0
2008-10-01 13:00:00,25.15,25.25,25.14,25.24,38700.0,15.7631,15.8257,15.7568,15.8195,38700.0
2008-10-01 13:10:00,25.26,25.36,25.24,25.35,15000.0,15.832,15.8947,15.8195,15.8884,15000.0
2008-10-01 13:20:00,25.37,25.44,25.35,25.44,11500.0,15.9009,15.9448,15.8884,15.9448,11500.0
2008-10-01 13:30:00,25.45,25.47,25.35,25.42,29800.0,15.9511,15.9636,15.8884,15.9323,29800.0
2008-10-01 13:40:00,25.42,25.5,25.28,25.44,57600.0,15.9323,15.9824,15.8445,15.9448,57600.0
2008-10-01 13:50:00,25.46,25.47,25.37,25.37,29000.0,15.9574,15.9636,15.9009,15.9009,29000.0
2008-10-01 14:00:00,25.38,25.4,25.14,25.37,29400.0,15.9072,15.9197,15.7568,15.9009,29400.0
2008-10-01 14:10:00,25.33,25.38,25.29,25.34,32500.0,15.8759,15.9072,15.8508,15.8821,32500.0
2008-10-01 14:20:00,25.34,25.34,25.28,25.33,48300.0,15.8821,15.8821,15.8445,15.8759,48300.0
2008-10-01 14:30:00,25.33,25.33,25.29,25.31,40500.0,15.8759,15.8759,15.8508,15.8633,40500.0
2008-10-01 14:40:00,25.31,25.32,25.29,25.3,27700.0,15.8633,15.8696,15.8508,15.8571,27700.0
2008-10-01 14:50:00,25.3,25.31,25.27,25.3,23200.0,15.8571,15.8633,15.8383,15.8571,23200.0
2008-10-01 15:00:00,25.3,25.31,25.27,25.29,13700.0,15.8571,15.8633,15.8383,15.8508,13700.0
2008-10-01 15:10:00,25.28,25.29,25.2,25.23,28200.0,15.8445,15.8508,15.7944,15.8132,28200.0
2008-10-01 15:20:00,25.22,25.24,25.14,25.17,29800.0,15.8069,15.8195,15.7568,15.7756,29800.0
2008-10-01 15:30:00,25.17,25.18,25.11,25.11,80700.0,15.7756,15.7819,15.738,15.738,80700.0
2008-10-01 15:40:00,25.13,25.15,25.08,25.1,38800.0,15.7505,15.7631,15.7192,15.7317,38800.0
2008-10-01 15:50:00,25.1,25.18,25.06,25.16,145700.0,15.7317,15.7819,15.7066,15.7693,145700.0
2008-10-02 09:30:00,25.1,25.32,25.1,25.3,13600.0,15.7317,15.8696,15.7317,15.8571,13600.0
2008-10-02 09:40:00,25.34,25.49,25.28,25.3,24700.0,15.8821,15.9762,15.8445,15.8571,24700.0
2008-10-02 09:50:00,25.3,25.4,25.26,25.37,19200.0,15.8571,15.9197,15.832,15.9009,19200.0
2008-10-02 10:00:00,25.37,25.43,24.86,25.14,41300.0,15.9009,15.9386,15.5813,15.7568,41300.0
2008-10-02 10:10:00,25.15,25.23,25.1,25.15,20000.0,15.7631,15.8132,15.7317,15.7631,20000.0
2008-10-02 10:20:00,25.15,25.15,25.05,25.08,13200.0,15.7631,15.7631,15.7004,15.7192,13200.0
2008-10-02 10:30:00,25.08,25.1,24.81,25.0,24800.0,15.7192,15.7317,15.55,15.669,24800.0
2008-10-02 10:40:00,24.99,25.06,24.96,25.02,71600.0,15.6628,15.7066,15.644,15.6816,71600.0
2008-10-02 10:50:00,25.02,25.05,25.02,25.03,28000.0,15.6816,15.7004,15.6816,15.6878,28000.0
2008-10-02 11:00:00,25.03,25.04,24.89,24.93,14300.0,15.6878,15.6941,15.6001,15.6252,14300.0
2008-10-02 11:10:00,24.95,25.04,24.94,25.0,53900.0,15.6377,15.6941,15.6314,15.669,53900.0
2008-10-02 11:20:00,25.0,25.14,25.0,25.14,13500.0,15.669,15.7568,15.669,15.7568,13500.0
2008-10-02 11:30:00,25.14,25.24,25.08,25.23,12800.0,15.7568,15.8195,15.7192,15.8132,12800.0
2008-10-02 11:40:00,25.24,25.33,25.23,25.3,27100.0,15.8195,15.8759,15.8132,15.8571,27100.0
2008-10-02 11:50:00,25.3,25.31,25.22,25.25,18800.0,15.8571,15.8633,15.8069,15.8257,18800.0
2008-10-02 12:00:00,25.25,25.3,25.23,25.24,19800.0,15.8257,15.8571,15.8132,15.8195,19800.0
2008-10-02 12:10:00,25.24,25.26,25.12,25.19,10400.0,15.8195,15.832,15.7443,15.7881,10400.0
2008-10-02 12:20:00,25.19,25.2,25.14,25.17,23100.0,15.7881,15.7944,15.7568,15.7756,23100.0
2008-10-02 12:30:00,25.16,25.18,25.04,25.1,15700.0,15.7693,15.7819,15.6941,15.7317,15700.0
2008-10-02 12:40:00,25.11,25.13,25.1,25.13,70800.0,15.738,15.7505,15.7317,15.7505,70800.0
2008-10-02 12:50:00,25.13,25.25,25.12,25.15,54000.0,15.7505,15.8257,15.7443,15.7631,54000.0
2008-10-02 13:00:00,25.17,25.23,25.17,25.21,21500.0,15.7756,15.8132,15.7756,15.8007,21500.0
2008-10-02 13:10:00,25.21,25.33,25.14,25.25,69400.0,15.8007,15.8759,15.7568,15.8257,69400.0
2008-10-02 13:20:00,25.25,25.26,25.22,25.26,19300.0,15.8257,15.832,15.8069,15.832,19300.0
2008-10-02 13:30:00,25.28,25.43,25.23,25.43,47100.0,15.8445,15.9386,15.8132,15.9386,47100.0
2008-10-02 13:40:00,25.44,25.55,25.38,25.43,22100.0,15.9448,16.0138,15.9072,15.9386,22100.0
2008-10-02 13:50:00,25.44,25.45,25.25,25.36,25600.0,15.9448,15.9511,15.8257,15.8947,25600.0
2008-10-02 14:00:00,25.37,25.52,25.27,25.5,57300.0,15.9009,15.995,15.8383,15.9824,57300.0
2008-10-02 14:10:00,25.51,25.61,25.3,25.4,41600.0,15.9887,16.0514,15.8571,15.9197,41600.0
2008-10-02 14:20:00,25.38,25.38,25.22,25.37,36700.0,15.9072,15.9072,15.8069,15.9009,36700.0
2008-10-02 14:30:00,25.36,25.37,25.03,25.37,27600.0,15.8947,15.9009,15.6878,15.9009,27600.0
2008-10-02 14:40:00,25.37,25.4,25.29,25.33,19700.0,15.9009,15.9197,15.8508,15.8759,19700.0
2008-10-02 14:50:00,25.31,25.5,25.31,25.5,84500.0,15.8633,15.9824,15.8633,15.9824,84500.0
2008-10-02 15:00:00,25.5,25.58,25.4,25.45,84400.0,15.9824,16.0326,15.9197,15.9511,84400.0
2008-10-02 15:10:00,25.45,25.45,25.32,25.36,27500.0,15.9511,15.9511,15.8696,15.8947,27500.0
2008-10-02 15:20:00,25.37,25.39,25.29,25.34,66300.0,15.9009,15.9135,15.8508,15.8821,66300.0
2008-10-02 15:30:00,25.33,25.34,25.23,25.29,55400.0,15.8759,15.8821,15.8132,15.8508,55400.0
2008-10-02 15:40:00,25.29,25.32,25.12,25.2,62800.0,15.8508,15.8696,15.7443,15.7944,62800.0
2008-10-02 15:50:00,25.21,25.23,25.07,25.18,141500.0,15.8007,15.8132,15.7129,15.7819,141500.0
2008-10-03 09:30:00,25.43,25.87,25.39,25.66,19600.0,15.9386,16.2143,15.9135,16.0827,19600.0
2008-10-03 09:40:00,25.66,25.66,25.48,25.48,21600.0,16.0827,16.0827,15.9699,15.9699,21600.0
2008-10-03 09:50:00,25.47,25.47,25.35,25.42,13500.0,15.9636,15.9636,15.8884,15.9323,13500.0
2008-10-03 10:00:00,25.42,25.42,25.26,25.27,13400.0,15.9323,15.9323,15.832,15.8383,13400.0
2008-10-03 10:10:00,25.27,25.3,25.18,25.23,44600.0,15.8383,15.8571,15.7819,15.8132,44600.0
2008-10-03 10:20:00,25.24,25.28,25.13,25.19,25500.0,15.8195,15.8445,15.7505,15.7881,25500.0
2008-10-03 10:30:00,25.19,25.24,25.13,25.19,29100.0,15.7881,15.8195,15.7505,15.7881,29100.0
2008-10-03 10:40:00,25.2,25.2,25.08,25.15,45200.0,15.7944,15.7944,15.7192,15.7631,45200.0
2008-10-03 10:50:00,25.16,25.18,25.14,25.18,59300.0,15.7693,15.7819,15.7568,15.7819,59300.0
2008-10-03 11:00:00,25.18,25.31,25.16,25.3,28000.0,15.7819,15.8633,15.7693,15.8571,28000.0
2008-10-03 11:10:00,25.28,25.28,25.15,25.2,28900.0,15.8445,15.8445,15.7631,15.7944,28900.0
2008-10-03 11:20:00,25.2,25.21,25.16,25.17,19800.0,15.7944,15.8007,15.7693,15.7756,19800.0
2008-10-03 11:30:00,25.17,25.24,25.15,25.19,82700.0,15.7756,15.8195,15.7631,15.7881,82700.0
2008-10-03 11:40:00,25.19,25.25,25.13,25.15,24100.0,15.7881,15.8257,15.7505,15.7631,24100.0
2008-10-03 11:50:00,25.14,25.15,25.01,25.13,13900.0,15.7568,15.7631,15.6753,15.7505,13900.0
2008-10-03 12:00:00,25.12,25.13,25.09,25.11,11400.0,15.7443,15.7505,15.7255,15.738,11400.0
2008-10-03 12:10:00,25.12,25.13,25.1,25.12,10700.0,15.7443,15.7505,15.7317,15.7443,10700.0
2008-10-03 12:20:00,25.12,25.13,25.09,25.12,41100.0,15.7443,15.7505,15.7255,15.7443,41100.0
2008-10-03 12:30:00,25.12,25.15,25.11,25.15,48100.0,15.7443,15.7631,15.738,15.7631,48100.0
2008-10-03 12:40:00,25.15,25.33,25.14,25.33,11900.0,15.7631,15.8759,15.7568,15.8759,11900.0
2008-10-03 12:50:00,25.33,25.38,25.33,25.38,13500.0,15.8759,15.9072,15.8759,15.9072,13500.0
2008-10-03 13:00:00,25.37,25.37,25.15,25.25,60000.0,15.9009,15.9009,15.7631,15.8257,60000.0
2008-10-03 13:10:00,25.25,25.27,25.11,25.18,14100.0,15.8257,15.8383,15.738,15.7819,14100.0
2008-10-03 13:20:00,25.2,25.25,24.97,25.04,33900.0,15.7944,15.8257,15.6502,15.6941,33900.0
2008-10-03 13:30:00,25.06,25.11,24.81,25.02,78800.0,15.7066,15.738,15.55,15.6816,78800.0
2008-10-03 13:40:00,24.99,25.02,24.9,25.02,37600.0,15.6628,15.6816,15.6064,15.6816,37600.0
2008-10-03 13:50:00,25.02,25.02,24.92,25.01,56900.0,15.6816,15.6816,15.6189,15.6753,56900.0
2008-10-03 14:00:00,25.02,25.1,25.0,25.03,27700.0,15.6816,15.7317,15.669,15.6878,27700.0
2008-10-03 14:10:00,25.03,25.05,25.01,25.04,80300.0,15.6878,15.7004,15.6753,15.6941,80300.0
2008-10-03 14:20:00,25.04,25.1,24.88,24.94,108000.0,15.6941,15.7317,15.5938,15.6314,108000.0
2008-10-03 14:30:00,24.98,25.05,24.85,24.97,27400.0,15.6565,15.7004,15.575,15.6502,27400.0
2008-10-03 14:40:00,24.97,25.01,24.94,24.99,14400.0,15.6502,15.6753,15.6314,15.6628,14400.0
2008-10-03 14:50:00,25.0,25.12,24.86,25.12,34400.0,15.669,15.7443,15.5813,15.7443,34400.0
2008-10-03 15:00:00,25.11,25.24,25.11,25.2,24200.0,15.738,15.8195,15.738,15.7944,24200.0
2008-10-03 15:10:00,25.2,25.22,25.17,25.18,19700.0,15.7944,15.8069,15.7756,15.7819,19700.0
2008-10-03 15:20:00,25.19,25.2,25.12,25.18,35100.0,15.7881,15.7944,15.7443,15.7819,35100.0
2008-10-03 15:30:00,25.17,25.3,25.17,25.26,43500.0,15.7756,15.8571,15.7756,15.832,43500.0
2008-10-03 15:40:00,25.27,25.3,25.24,25.26,43800.0,15.8383,15.8571,15.8195,15.832,43800.0
2008-10-03 15:50:00,25.25,25.33,25.25,25.27,54400.0,15.8257,15.8759,15.8257,15.8383,54400.0
2008-10-06 09:30:00,24.79,26.38,24.77,25.03,70300.0,15.5374,16.534,15.5249,15.6878,70300.0
2008-10-06 09:40:00,25.07,25.2,24.83,25.07,60100.0,15.7129,15.7944,15.5625,15.7129,60100.0
2008-10-06 09:50:00,25.05,25.07,24.8,25.0,21900.0,15.7004,15.7129,15.5437,15.669,21900.0
2008-10-06 10:00:00,24.97,25.02,24.63,24.79,20900.0,15.6502,15.6816,15.4371,15.5374,20900.0
2008-10-06 10:10:00,24.76,24.83,24.61,24.78,59100.0,15.5186,15.5625,15.4246,15.5312,59100.0
2008-10-06 10:20:00,24.7,24.73,24.55,24.69,26800.0,15.481,15.4998,15.387,15.4747,26800.0
2008-10-06 10:30:00,24.7,24.76,24.6,24.62,34500.0,15.481,15.5186,15.4183,15.4309,34500.0
2008-10-06 10:40:00,24.63,24.87,24.55,24.84,40100.0,15.4371,15.5876,15.387,15.5688,40100.0
2008-10-06 10:50:00,24.82,24.98,24.69,24.71,27400.0,15.5562,15.6565,15.4747,15.4873,27400.0
2008-10-06 11:00:00,24.72,24.86,24.69,24.82,28600.0,15.4936,15.5813,15.4747,15.5562,28600.0
2008-10-06 11:10:00,24.81,24.97,24.75,24.93,95200.0,15.55,15.6502,15.5124,15.6252,95200.0
2008-10-06 11:20:00,24.92,24.95,24.87,24.9,36100.0,15.6189,15.6377,15.5876,15.6064,36100.0
2008-10-06 11:30:00,24.9,24.91,24.77,24.77,17000.0,15.6064,15.6126,15.5249,15.5249,17000.0
2008-10-06 11:40:00,24.77,24.83,24.75,24.77,25300.0,15.5249,15.5625,15.5124,15.5249,25300.0
2008-10-06 11:50:00,24.76,24.85,24.75,24.81,12600.0,15.5186,15.575,15.5124,15.55,12600.0
2008-10-06 12:00:00,24.8,24.85,24.76,24.77,9000.0,15.5437,15.575,15.5186,15.5249,9000.0
2008-10-06 12:10:00,24.76,24.89,24.76,24.8,6500.0,15.5186,15.6001,15.5186,15.5437,6500.0
2008-10-06 12:20:00,24.81,24.83,24.75,24.76,7000.0,15.55,15.5625,15.5124,15.5186,7000.0
2008-10-06 12:30:00,24.78,24.83,24.76,24.8,13600.0,15.5312,15.5625,15.5186,15.5437,13600.0
2008-10-06 12:40:00,24.76,24.85,24.76,24.83,12400.0,15.5186,15.575,15.5186,15.5625,12400.0
2008-10-06 12:50:00,24.82,24.87,24.77,24.8,11900.0,15.5562,15.5876,15.5249,15.5437,11900.0
2008-10-06 13:00:00,24.79,24.88,24.76,24.83,8100.0,15.5374,15.5938,15.5186,15.5625,8100.0
2008-10-06 13:10:00,24.83,24.94,24.78,24.85,58200.0,15.5625,15.6314,15.5312,15.575,58200.0
2008-10-06 13:20:00,24.84,24.87,24.83,24.85,19800.0,15.5688,15.5876,15.5625,15.575,19800.0
2008-10-06 13:30:00,24.86,24.9,24.8,24.83,72600.0,15.5813,15.6064,15.5437,15.5625,72600.0
2008-10-06 13:40:00,24.85,24.86,24.83,24.85,28300.0,15.575,15.5813,15.5625,15.575,28300.0
2008-10-06 13:50:00,24.85,24.86,24.78,24.82,13200.0,15.575,15.5813,15.5312,15.5562,13200.0
2008-10-06 14:00:00,24.8,24.88,24.68,24.71,51200.0,15.5437,15.5938,15.4685,15.4873,51200.0
2008-10-06 14:10:00,24.71,24.79,24.69,24.72,37700.0,15.4873,15.5374,15.4747,15.4936,37700.0
2008-10-06 14:20:00,24.69,24.8,24.69,24.78,42400.0,15.4747,15.5437,15.4747,15.5312,42400.0
2008-10-06 14:30:00,24.76,24.83,24.71,24.72,34100.0,15.5186,15.5625,15.4873,15.4936,34100.0
2008-10-06 14:40:00,24.7,24.76,24.59,24.68,47300.0,15.481,15.5186,15.4121,15.4685,47300.0
2008-10-06 14:50:00,24.68,25.04,24.64,24.91,33400.0,15.4685,15.6941,15.4434,15.6126,33400.0
2008-10-06 15:00:00,24.91,24.91,24.77,24.85,39800.0,15.6126,15.6126,15.5249,15.575,39800.0
2008-10-06 15:10:00,24.86,25.2,24.81,25.14,117400.0,15.5813,15.7944,15.55,15.7568,117400.0
2008-10-06 15:20:00,25.19,25.32,24.97,25.3,166900.0,15.7881,15.8696,15.6502,15.8571,166900.0
2008-10-06 15:30:00,25.3,25.33,24.8,24.87,128900.0,15.8571,15.8759,15.5437,15.5876,128900.0
2008-10-06 15:40:00,24.88,25.16,24.84,25.16,142400.0,15.5938,15.7693,15.5688,15.7693,142400.0
2008-10-06 15:50:00,25.15,25.23,25.09,25.11,170300.0,15.7631,15.8132,15.7255,15.738,170300.0
2008-10-07 09:30:00,24.89,25.48,24.78,25.36,30300.0,15.6001,15.9699,15.5312,15.8947,30300.0
2008-10-07 09:40:00,25.37,26.02,25.18,25.48,160500.0,15.9009,16.3083,15.7819,15.9699,160500.0
2008-10-07 09:50:00,25.44,25.44,25.01,25.4,34900.0,15.9448,15.9448,15.6753,15.9197,34900.0
2008-10-07 10:00:00,25.4,25.42,25.1,25.19,35100.0,15.9197,15.9323,15.7317,15.7881,35100.0
2008-10-07 10:10:00,25.2,25.27,25.04,25.07,38900.0,15.7944,15.8383,15.6941,15.7129,38900.0
2008-10-07 10:20:00,25.07,25.4,25.03,25.25,84300.0,15.7129,15.9197,15.6878,15.8257,84300.0
2008-10-07 10:30:00,25.25,25.3,25.15,25.23,68300.0,15.8257,15.8571,15.7631,15.8132,68300.0
2008-10-07 10:40:00,25.22,25.27,25.16,25.2,38500.0,15.8069,15.8383,15.7693,15.7944,38500.0
2008-10-07 10:50:00,25.2,25.25,25.06,25.15,28900.0,15.7944,15.8257,15.7066,15.7631,28900.0
2008-10-07 11:00:00,25.15,25.2,25.03,25.18,46100.0,15.7631,15.7944,15.6878,15.7819,46100.0
2008-10-07 11:10:00,25.18,25.2,25.06,25.12,30900.0,15.7819,15.7944,15.7066,15.7443,30900.0
2008-10-07 11:20:00,25.12,25.13,24.97,25.1,41300.0,15.7443,15.7505,15.6502,15.7317,41300.0
2008-10-07 11:30:00,25.11,25.23,25.08,25.11,103500.0,15.738,15.8132,15.7192,15.738,103500.0
2008-10-07 11:40:00,25.1,25.18,25.07,25.17,24100.0,15.7317,15.7819,15.7129,15.7756,24100.0
2008-10-07 11:50:00,25.16,25.16,25.07,25.1,15700.0,15.7693,15.7693,15.7129,15.7317,15700.0
2008-10-07 12:00:00,25.09,25.12,25.04,25.08,17400.0,15.7255,15.7443,15.6941,15.7192,17400.0
2008-10-07 12:10:00,25.08,25.23,25.04,25.22,131800.0,15.7192,15.8132,15.6941,15.8069,131800.0
2008-10-07 12:20:00,25.22,25.24,25.0,25.11,32200.0,15.8069,15.8195,15.669,15.738,32200.0
2008-10-07 12:30:00,25.11,25.32,25.06,25.13,85800.0,15.738,15.8696,15.7066,15.7505,85800.0
2008-10-07 12:40:00,25.14,25.16,25.1,25.14,58900.0,15.7568,15.7693,15.7317,15.7568,58900.0
2008-10-07 12:50:00,25.16,25.28,25.12,25.18,89600.0,15.7693,15.8445,15.7443,15.7819,89600.0
2008-10-07 13:00:00,25.18,25.39,25.17,25.3,85800.0,15.7819,15.9135,15.7756,15.8571,85800.0
2008-10-07 13:10:00,25.33,25.33,25.0,25.03,58200.0,15.8759,15.8759,15.669,15.6878,58200.0
2008-10-07 13:20:00,25.01,25.1,24.87,25.09,28300.0,15.6753,15.7317,15.5876,15.7255,28300.0
2008-10-07 13:30:00,25.14,25.14,24.98,25.02,31000.0,15.7568,15.7568,15.6565,15.6816,31000.0
2008-10-07 13:40:00,25.04,25.15,24.86,24.97,57600.0,15.6941,15.7631,15.5813,15.6502,57600.0
2008-10-07 13:50:00,24.94,25.01,24.86,24.89,49400.0,15.6314,15.6753,15.5813,15.6001,49400.0
2008-10-07 14:00:00,24.85,24.93,24.78,24.91,16000.0,15.575,15.6252,15.5312,15.6126,16000.0
2008-10-07 14:10:00,24.9,25.05,24.81,24.99,40300.0,15.6064,15.7004,15.55,15.6628,40300.0
2008-10-07 14:20:00,24.97,25.05,24.95,25.0,73700.0,15.6502,15.7004,15.6377,15.669,73700.0
2008-10-07 14:30:00,25.04,25.06,24.88,24.95,32200.0,15.6941,15.7066,15.5938,15.6377,32200.0
2008-10-07 14:40:00,24.94,25.04,24.92,25.01,32300.0,15.6314,15.6941,15.6189,15.6753,32300.0
2008-10-07 14:50:00,25.01,25.02,24.84,24.91,45600.0,15.6753,15.6816,15.5688,15.6126,45600.0
2008-10-07 15:00:00,24.92,24.92,24.82,24.85,10100.0,15.6189,15.6189,15.5562,15.575,10100.0
2008-10-07 15:10:00,24.87,25.02,24.87,24.95,45900.0,15.5876,15.6816,15.5876,15.6377,45900.0
2008-10-07 15:20:00,24.95,25.0,24.89,24.97,28800.0,15.6377,15.669,15.6001,15.6502,28800.0
2008-10-07 15:30:00,24.99,25.1,24.95,25.02,138000.0,15.6628,15.7317,15.6377,15.6816,138000.0
2008-10-07 15:40:00,25.01,25.04,24.97,25.0,93900.0,15.6753,15.6941,15.6502,15.669,93900.0
2008-10-07 15:50:00,25.0,25.01,24.89,24.93,95200.0,15.669,15.6753,15.6001,15.6252,95200.0
2008-10-08 09:30:00,23.86,24.68,23.72,24.68,27900.0,14.9545,15.4685,14.8668,15.4685,27900.0
2008-10-08 09:40:00,24.71,24.93,24.55,24.63,35900.0,15.4873,15.6252,15.387,15.4371,35900.0
2008-10-08 09:50:00,24.64,24.78,24.42,24.66,50700.0,15.4434,15.5312,15.3055,15.4559,50700.0
2008-10-08 10:00:00,24.67,24.75,24.27,24.27,27700.0,15.4622,15.5124,15.2115,15.2115,27700.0
2008-10-08 10:10:00,24.3,24.48,24.21,24.24,20500.0,15.2303,15.3431,15.1739,15.1927,20500.0
2008-10-08 10:20:00,24.24,24.32,24.02,24.17,26700.0,15.1927,15.2428,15.0548,15.1488,26700.0
2008-10-08 10:30:00,24.2,24.27,23.99,24.01,45600.0,15.1676,15.2115,15.036,15.0486,45600.0
2008-10-08 10:40:00,24.05,24.3,24.04,24.21,29600.0,15.0736,15.2303,15.0674,15.1739,29600.0
2008-10-08 10:50:00,24.21,24.34,24.02,24.16,15300.0,15.1739,15.2554,15.0548,15.1426,15300.0
2008-10-08 11:00:00,24.19,24.19,24.0,24.03,19100.0,15.1614,15.1614,15.0423,15.0611,19100.0
2008-10-08 11:10:00,24.02,24.06,23.94,23.99,14100.0,15.0548,15.0799,15.0047,15.036,14100.0
2008-10-08 11:20:00,24.0,24.2,23.89,24.1,20600.0,15.0423,15.1676,14.9733,15.105,20600.0
2008-10-08 11:30:00,24.1,24.13,23.82,23.91,25000.0,15.105,15.1238,14.9295,14.9859,25000.0
2008-10-08 11:40:00,23.92,23.93,23.71,23.87,17000.0,14.9921,14.9984,14.8605,14.9608,17000.0
2008-10-08 11:50:00,23.87,24.02,23.81,24.0,10800.0,14.9608,15.0548,14.9232,15.0423,10800.0
2008-10-08 12:00:00,23.99,24.01,23.76,23.91,23300.0,15.036,15.0486,14.8919,14.9859,23300.0
2008-10-08 12:10:00,23.92,24.06,23.86,23.97,22100.0,14.9921,15.0799,14.9545,15.0235,22100.0
2008-10-08 12:20:00,24.0,24.0,23.87,23.88,7000.0,15.0423,15.0423,14.9608,14.9671,7000.0
2008-10-08 12:30:00,23.89,23.97,23.79,23.95,23200.0,14.9733,15.0235,14.9107,15.0109,23200.0
2008-10-08 12:40:00,23.93,24.06,23.84,23.88,27000.0,14.9984,15.0799,14.942,14.9671,27000.0
2008-10-08 12:50:00,23.88,23.9,23.81,23.85,24200.0,14.9671,14.9796,14.9232,14.9483,24200.0
2008-10-08 13:00:00,23.87,24.25,23.87,24.24,36300.0,14.9608,15.199,14.9608,15.1927,36300.0
2008-10-08 13:10:00,24.26,24.4,24.15,24.36,24600.0,15.2052,15.293,15.1363,15.2679,24600.0
2008-10-08 13:20:00,24.39,24.41,24.11,24.13,15300.0,15.2867,15.2993,15.1112,15.1238,15300.0
2008-10-08 13:30:00,24.12,24.42,24.1,24.33,21500.0,15.1175,15.3055,15.105,15.2491,21500.0
2008-10-08 13:40:00,24.31,24.55,24.3,24.46,33500.0,15.2366,15.387,15.2303,15.3306,33500.0
2008-10-08 13:50:00,24.45,24.72,24.44,24.7,20300.0,15.3243,15.4936,15.3181,15.481,20300.0
2008-10-08 14:00:00,24.69,24.91,24.62,24.78,25900.0,15.4747,15.6126,15.4309,15.5312,25900.0
2008-10-08 14:10:00,24.76,24.81,24.67,24.74,30200.0,15.5186,15.55,15.4622,15.5061,30200.0
2008-10-08 14:20:00,24.74,24.94,24.74,24.86,33800.0,15.5061,15.6314,15.5061,15.5813,33800.0
2008-10-08 14:30:00,24.83,24.96,24.83,24.87,26700.0,15.5625,15.644,15.5625,15.5876,26700.0
2008-10-08 14:40:00,24.86,24.87,24.65,24.84,27700.0,15.5813,15.5876,15.4497,15.5688,27700.0
2008-10-08 14:50:00,24.82,24.98,24.82,24.88,32300.0,15.5562,15.6565,15.5562,15.5938,32300.0
2008-10-08 15:00:00,24.86,24.91,24.71,24.84,27800.0,15.5813,15.6126,15.4873,15.5688,27800.0
2008-10-08 15:10:00,24.83,24.87,24.69,24.82,24100.0,15.5625,15.5876,15.4747,15.5562,24100.0
2008-10-08 15:20:00,24.81,24.85,24.63,24.66,42500.0,15.55,15.575,15.4371,15.4559,42500.0
2008-10-08 15:30:00,24.65,24.83,24.64,24.67,87400.0,15.4497,15.5625,15.4434,15.4622,87400.0
2008-10-08 15:40:00,24.66,24.83,24.65,24.81,64500.0,15.4559,15.5625,15.4497,15.55,64500.0
2008-10-08 15:50:00,24.82,24.92,24.8,24.89,171500.0,15.5562,15.6189,15.5437,15.6001,171500.0
2008-10-09 09:30:00,25.02,25.4,24.9,24.97,19300.0,15.6816,15.9197,15.6064,15.6502,19300.0
2008-10-09 09:40:00,24.98,25.3,24.92,24.99,32800.0,15.6565,15.8571,15.6189,15.6628,32800.0
2008-10-09 09:50:00,24.96,25.08,24.89,25.05,73000.0,15.644,15.7192,15.6001,15.7004,73000.0
2008-10-09 10:00:00,25.02,25.11,24.99,25.02,26700.0,15.6816,15.738,15.6628,15.6816,26700.0
2008-10-09 10:10:00,25.04,25.06,24.92,24.97,41600.0,15.6941,15.7066,15.6189,15.6502,41600.0
2008-10-09 10:20:00,24.99,25.02,24.74,24.75,57600.0,15.6628,15.6816,15.5061,15.5124,57600.0
2008-10-09 10:30:00,24.74,24.87,24.64,24.75,47400.0,15.5061,15.5876,15.4434,15.5124,47400.0
2008-10-09 10:40:00,24.75,25.1,24.75,25.05,54800.0,15.5124,15.7317,15.5124,15.7004,54800.0
2008-10-09 10:50:00,25.01,25.01,24.71,24.75,31900.0,15.6753,15.6753,15.4873,15.5124,31900.0
2008-10-09 11:00:00,24.76,24.79,24.69,24.74,29800.0,15.5186,15.5374,15.4747,15.5061,29800.0
2008-10-09 11:10:00,24.75,24.81,24.63,24.77,51300.0,15.5124,15.55,15.4371,15.5249,51300.0
2008-10-09 11:20:00,24.77,24.8,24.58,24.69,64400.0,15.5249,15.5437,15.4058,15.4747,64400.0
2008-10-09 11:30:00,24.67,24.92,24.65,24.89,32900.0,15.4622,15.6189,15.4497,15.6001,32900.0
2008-10-09 11:40:00,24.85,24.96,24.72,24.84,32800.0,15.575,15.644,15.4936,15.5688,32800.0
2008-10-09 11:50:00,24.8,24.86,24.6,24.6,28900.0,15.5437,15.5813,15.4183,15.4183,28900.0
2008-10-09 12:00:00,24.59,24.76,24.49,24.76,25700.0,15.4121,15.5186,15.3494,15.5186,25700.0
2008-10-09 12:10:00,24.73,24.88,24.71,24.78,31200.0,15.4998,15.5938,15.4873,15.5312,31200.0
2008-10-09 12:20:00,24.81,24.81,24.65,24.65,11100.0,15.55,15.55,15.4497,15.4497,11100.0
2008-10-09 12:30:00,24.66,24.68,24.56,24.56,12200.0,15.4559,15.4685,15.3933,15.3933,12200.0
2008-10-09 12:40:00,24.55,24.55,24.47,24.51,42500.0,15.387,15.387,15.3369,15.3619,42500.0
2008-10-09 12:50:00,24.5,24.54,24.49,24.5,18600.0,15.3557,15.3807,15.3494,15.3557,18600.0
2008-10-09 13:00:00,24.51,24.6,24.51,24.56,16200.0,15.3619,15.4183,15.3619,15.3933,16200.0
2008-10-09 13:10:00,24.56,24.69,24.49,24.5,35500.0,15.3933,15.4747,15.3494,15.3557,35500.0
2008-10-09 13:20:00,24.51,24.68,24.44,24.61,64600.0,15.3619,15.4685,15.3181,15.4246,64600.0
2008-10-09 13:30:00,24.63,24.69,24.53,24.6,40200.0,15.4371,15.4747,15.3745,15.4183,40200.0
2008-10-09 13:40:00,24.61,24.64,24.57,24.6,22100.0,15.4246,15.4434,15.3995,15.4183,22100.0
2008-10-09 13:50:00,24.6,24.71,24.58,24.62,25500.0,15.4183,15.4873,15.4058,15.4309,25500.0
2008-10-09 14:00:00,24.6,24.67,24.58,24.67,34900.0,15.4183,15.4622,15.4058,15.4622,34900.0
2008-10-09 14:10:00,24.66,24.66,24.58,24.61,48600.0,15.4559,15.4559,15.4058,15.4246,48600.0
2008-10-09 14:20:00,24.59,24.72,24.57,24.6,51700.0,15.4121,15.4936,15.3995,15.4183,51700.0
2008-10-09 14:30:00,24.59,24.67,24.59,24.6,43000.0,15.4121,15.4622,15.4121,15.4183,43000.0
2008-10-09 14:40:00,24.61,24.7,24.57,24.63,41300.0,15.4246,15.481,15.3995,15.4371,41300.0
2008-10-09 14:50:00,24.64,24.64,24.49,24.54,57100.0,15.4434,15.4434,15.3494,15.3807,57100.0
2008-10-09 15:00:00,24.54,24.54,24.25,24.28,50300.0,15.3807,15.3807,15.199,15.2178,50300.0
2008-10-09 15:10:00,24.28,24.31,24.16,24.16,72000.0,15.2178,15.2366,15.1426,15.1426,72000.0
2008-10-09 15:20:00,24.14,24.15,23.99,24.1,63000.0,15.13,15.1363,15.036,15.105,63000.0
2008-10-09 15:30:00,24.09,24.14,24.03,24.04,86600.0,15.0987,15.13,15.0611,15.0674,86600.0
2008-10-09 15:40:00,24.02,24.04,23.74,23.78,102800.0,15.0548,15.0674,14.8793,14.9044,102800.0
2008-10-09 15:50:00,23.78,24.03,23.76,24.0,153500.0,14.9044,15.0611,14.8919,15.0423,153500.0
2008-10-10 09:30:00,23.47,23.47,21.63,23.08,76500.0,14.7101,14.7101,13.5569,14.4657,76500.0
2008-10-10 09:40:00,23.05,23.73,23.0,23.41,37500.0,14.4469,14.8731,14.4155,14.6725,37500.0
2008-10-10 09:50:00,23.34,23.43,23.03,23.03,40300.0,14.6286,14.685,14.4343,14.4343,40300.0
2008-10-10 10:00:00,23.0,23.67,22.97,23.57,43800.0,14.4155,14.8355,14.3967,14.7728,43800.0
2008-10-10 10:10:00,23.54,23.78,23.45,23.64,60800.0,14.754,14.9044,14.6976,14.8166,60800.0
2008-10-10 10:20:00,23.69,23.87,23.66,23.72,55700.0,14.848,14.9608,14.8292,14.8668,55700.0
2008-10-10 10:30:00,23.71,23.71,23.46,23.59,62400.0,14.8605,14.8605,14.7038,14.7853,62400.0
2008-10-10 10:40:00,23.57,23.59,23.38,23.49,49200.0,14.7728,14.7853,14.6537,14.7226,49200.0
2008-10-10 10:50:00,23.53,23.58,23.37,23.46,40800.0,14.7477,14.779,14.6474,14.7038,40800.0
2008-10-10 11:00:00,23.44,23.53,23.25,23.29,39500.0,14.6913,14.7477,14.5722,14.5973,39500.0
2008-10-10 11:10:00,23.29,23.45,23.23,23.25,53800.0,14.5973,14.6976,14.5597,14.5722,53800.0
2008-10-10 11:20:00,23.25,23.29,23.12,23.21,43200.0,14.5722,14.5973,14.4907,14.5471,43200.0
2008-10-10 11:30:00,23.22,23.23,23.07,23.13,43100.0,14.5534,14.5597,14.4594,14.497,43100.0
2008-10-10 11:40:00,23.13,23.23,23.09,23.14,41900.0,14.497,14.5597,14.4719,14.5033,41900.0
2008-10-10 11:50:00,23.13,23.27,23.08,23.25,45500.0,14.497,14.5847,14.4657,14.5722,45500.0
2008-10-10 12:00:00,23.25,23.37,23.2,23.21,39200.0,14.5722,14.6474,14.5409,14.5471,39200.0
2008-10-10 12:10:00,23.22,23.46,23.22,23.36,46400.0,14.5534,14.7038,14.5534,14.6412,46400.0
2008-10-10 12:20:00,23.33,23.38,23.16,23.29,46100.0,14.6224,14.6537,14.5158,14.5973,46100.0
2008-10-10 12:30:00,23.28,23.33,23.16,23.22,32300.0,14.591,14.6224,14.5158,14.5534,32300.0
2008-10-10 12:40:00,23.22,23.54,23.21,23.26,39700.0,14.5534,14.754,14.5471,14.5785,39700.0
2008-10-10 12:50:00,23.25,23.42,23.23,23.42,21300.0,14.5722,14.6788,14.5597,14.6788,21300.0
2008-10-10 13:00:00,23.44,23.45,23.33,23.39,23000.0,14.6913,14.6976,14.6224,14.66,23000.0
2008-10-10 13:10:00,23.36,23.36,23.16,23.21,34600.0,14.6412,14.6412,14.5158,14.5471,34600.0
2008-10-10 13:20:00,23.2,23.44,23.19,23.32,15600.0,14.5409,14.6913,14.5346,14.6161,15600.0
2008-10-10 13:30:00,23.32,23.36,23.19,23.31,28800.0,14.6161,14.6412,14.5346,14.6098,28800.0
2008-10-10 13:40:00,23.32,23.32,22.98,23.06,40200.0,14.6161,14.6161,14.403,14.4531,40200.0
2008-10-10 13:50:00,23.05,23.12,22.97,23.07,34700.0,14.4469,14.4907,14.3967,14.4594,34700.0
2008-10-10 14:00:00,23.05,23.16,22.91,23.15,90400.0,14.4469,14.5158,14.3591,14.5095,90400.0
2008-10-10 14:10:00,23.18,23.2,22.99,23.01,49600.0,14.5283,14.5409,14.4093,14.4218,49600.0
2008-10-10 14:20:00,23.0,23.11,22.95,22.97,74400.0,14.4155,14.4845,14.3842,14.3967,74400.0
2008-10-10 14:30:00,22.96,23.09,22.85,22.97,43400.0,14.3905,14.4719,14.3215,14.3967,43400.0
2008-10-10 14:40:00,22.99,23.13,22.91,23.0,35800.0,14.4093,14.497,14.3591,14.4155,35800.0
2008-10-10 14:50:00,23.0,23.14,22.95,23.1,48100.0,14.4155,14.5033,14.3842,14.4782,48100.0
2008-10-10 15:00:00,23.04,23.37,23.02,23.27,41200.0,14.4406,14.6474,14.4281,14.5847,41200.0
2008-10-10 15:10:00,23.27,24.04,23.25,23.81,73700.0,14.5847,15.0674,14.5722,14.9232,73700.0
2008-10-10 15:20:00,23.79,24.25,23.76,24.25,69600.0,14.9107,15.199,14.8919,15.199,69600.0
2008-10-10 15:30:00,24.24,24.7,24.23,24.53,72000.0,15.1927,15.481,15.1864,15.3745,72000.0
2008-10-10 15:40:00,24.56,24.73,24.31,24.71,121000.0,15.3933,15.4998,15.2366,15.4873,121000.0
2008-10-10 15:50:00,24.71,27.29,24.59,26.0,292600.0,15.4873,17.1043,15.4121,16.2958,292600.0
2008-10-13 09:30:00,27.21,28.21,24.67,25.12,127500.0,17.0542,17.6809,15.4622,15.7443,127500.0
2008-10-13 09:40:00,25.1,25.54,24.74,25.5,89100.0,15.7317,16.0075,15.5061,15.9824,89100.0
2008-10-13 09:50:00,25.5,25.58,25.36,25.52,72600.0,15.9824,16.0326,15.8947,15.995,72600.0
2008-10-13 10:00:00,25.52,25.59,25.15,25.21,29500.0,15.995,16.0388,15.7631,15.8007,29500.0
2008-10-13 10:10:00,25.24,25.26,24.91,24.98,39300.0,15.8195,15.832,15.6126,15.6565,39300.0
2008-10-13 10:20:00,24.98,25.03,24.55,24.98,61600.0,15.6565,15.6878,15.387,15.6565,61600.0
2008-10-13 10:30:00,24.96,25.07,24.96,25.01,56300.0,15.644,15.7129,15.644,15.6753,56300.0
2008-10-13 10:40:00,25.01,25.07,24.94,25.02,40600.0,15.6753,15.7129,15.6314,15.6816,40600.0
2008-10-13 10:50:00,25.0,25.02,24.98,24.98,49800.0,15.669,15.6816,15.6565,15.6565,49800.0
2008-10-13 11:00:00,24.98,25.0,24.91,24.97,28800.0,15.6565,15.669,15.6126,15.6502,28800.0
2008-10-13 11:10:00,24.94,24.95,24.75,24.77,22700.0,15.6314,15.6377,15.5124,15.5249,22700.0
2008-10-13 11:20:00,24.77,24.8,24.63,24.63,39600.0,15.5249,15.5437,15.4371,15.4371,39600.0
2008-10-13 11:30:00,24.67,24.74,24.61,24.72,22600.0,15.4622,15.5061,15.4246,15.4936,22600.0
2008-10-13 11:40:00,24.72,24.74,24.69,24.7,41800.0,15.4936,15.5061,15.4747,15.481,41800.0
2008-10-13 11:50:00,24.71,24.74,24.46,24.46,36200.0,15.4873,15.5061,15.3306,15.3306,36200.0
2008-10-13 12:00:00,24.47,24.47,24.28,24.3,29800.0,15.3369,15.3369,15.2178,15.2303,29800.0
2008-10-13 12:10:00,24.3,24.54,24.22,24.43,46800.0,15.2303,15.3807,15.1802,15.3118,46800.0
2008-10-13 12:20:00,24.44,24.49,24.39,24.44,23200.0,15.3181,15.3494,15.2867,15.3181,23200.0
2008-10-13 12:30:00,24.44,24.55,24.41,24.5,41700.0,15.3181,15.387,15.2993,15.3557,41700.0
2008-10-13 12:40:00,24.5,24.5,24.4,24.41,27000.0,15.3557,15.3557,15.293,15.2993,27000.0
2008-10-13 12:50:00,24.41,24.45,24.23,24.37,18600.0,15.2993,15.3243,15.1864,15.2742,18600.0
2008-10-13 13:00:00,24.37,24.4,24.32,24.33,16100.0,15.2742,15.293,15.2428,15.2491,16100.0
2008-10-13 13:10:00,24.31,24.33,24.08,24.08,22900.0,15.2366,15.2491,15.0924,15.0924,22900.0
2008-10-13 13:20:00,24.07,24.07,23.83,23.85,51500.0,15.0862,15.0862,14.9357,14.9483,51500.0
2008-10-13 13:30:00,23.83,23.99,23.69,23.81,53000.0,14.9357,15.036,14.848,14.9232,53000.0
2008-10-13 13:40:00,23.82,23.83,23.65,23.68,44200.0,14.9295,14.9357,14.8229,14.8417,44200.0
2008-10-13 13:50:00,23.67,23.85,23.67,23.81,43300.0,14.8355,14.9483,14.8355,14.9232,43300.0
2008-10-13 14:00:00,23.82,23.98,23.79,23.86,56900.0,14.9295,15.0297,14.9107,14.9545,56900.0
2008-10-13 14:10:00,23.87,23.94,23.82,23.9,49400.0,14.9608,15.0047,14.9295,14.9796,49400.0
2008-10-13 14:20:00,23.9,23.91,23.87,23.89,46400.0,14.9796,14.9859,14.9608,14.9733,46400.0
2008-10-13 14:30:00,23.89,23.95,23.88,23.92,34000.0,14.9733,15.0109,14.9671,14.9921,34000.0
2008-10-13 14:40:00,23.93,24.25,23.93,24.16,51600.0,14.9984,15.199,14.9984,15.1426,51600.0
2008-10-13 14:50:00,24.16,24.35,24.16,24.28,67700.0,15.1426,15.2616,15.1426,15.2178,67700.0
2008-10-13 15:00:00,24.27,24.36,24.25,24.26,61200.0,15.2115,15.2679,15.199,15.2052,61200.0
2008-10-13 15:10:00,24.26,24.33,24.25,24.31,29600.0,15.2052,15.2491,15.199,15.2366,29600.0
2008-10-13 15:20:00,24.31,24.34,24.25,24.25,73000.0,15.2366,15.2554,15.199,15.199,73000.0
2008-10-13 15:30:00,24.26,24.31,24.25,24.31,49700.0,15.2052,15.2366,15.199,15.2366,49700.0
2008-10-13 15:40:00,24.31,24.37,24.25,24.31,115400.0,15.2366,15.2742,15.199,15.2366,115400.0
2008-10-13 15:50:00,24.32,25.34,24.32,25.28,186100.0,15.2428,15.8821,15.2428,15.8445,186100.0
2008-10-14 09:30:00,25.82,26.5,25.38,25.38,58600.0,16.183,16.6092,15.9072,15.9072,58600.0
2008-10-14 09:40:00,25.38,25.38,25.14,25.2,42800.0,15.9072,15.9072,15.7568,15.7944,42800.0
2008-10-14 09:50:00,25.21,25.24,24.97,24.98,49000.0,15.8007,15.8195,15.6502,15.6565,49000.0
2008-10-14 10:00:00,25.0,25.11,24.87,24.99,72400.0,15.669,15.738,15.5876,15.6628,72400.0
2008-10-14 10:10:00,25.0,25.03,24.86,25.0,42900.0,15.669,15.6878,15.5813,15.669,42900.0
2008-10-14 10:20:00,24.99,25.04,24.9,25.02,42600.0,15.6628,15.6941,15.6064,15.6816,42600.0
2008-10-14 10:30:00,25.01,25.03,24.72,24.73,20900.0,15.6753,15.6878,15.4936,15.4998,20900.0
2008-10-14 10:40:00,24.68,24.77,24.28,24.3,23300.0,15.4685,15.5249,15.2178,15.2303,23300.0
2008-10-14 10:50:00,24.32,24.52,24.31,24.52,18200.0,15.2428,15.3682,15.2366,15.3682,18200.0
2008-10-14 11:00:00,24.53,24.62,24.41,24.44,12300.0,15.3745,15.4309,15.2993,15.3181,12300.0
2008-10-14 11:10:00,24.44,24.68,24.36,24.64,14500.0,15.3181,15.4685,15.2679,15.4434,14500.0
2008-10-14 11:20:00,24.64,24.84,24.58,24.81,15100.0,15.4434,15.5688,15.4058,15.55,15100.0
2008-10-14 11:30:00,24.81,24.9,24.77,24.81,21400.0,15.55,15.6064,15.5249,15.55,21400.0
2008-10-14 11:40:00,24.8,24.84,24.75,24.79,14900.0,15.5437,15.5688,15.5124,15.5374,14900.0
2008-10-14 11:50:00,24.79,24.82,24.69,24.69,9700.0,15.5374,15.5562,15.4747,15.4747,9700.0
2008-10-14 12:00:00,24.69,24.69,24.5,24.68,16700.0,15.4747,15.4747,15.3557,15.4685,16700.0
2008-10-14 12:10:00,24.69,24.71,24.58,24.62,9400.0,15.4747,15.4873,15.4058,15.4309,9400.0
2008-10-14 12:20:00,24.63,24.71,24.58,24.71,13200.0,15.4371,15.4873,15.4058,15.4873,13200.0
2008-10-14 12:30:00,24.71,24.76,24.67,24.74,12400.0,15.4873,15.5186,15.4622,15.5061,12400.0
2008-10-14 12:40:00,24.73,24.84,24.71,24.83,10100.0,15.4998,15.5688,15.4873,15.5625,10100.0
2008-10-14 12:50:00,24.84,24.89,24.75,24.79,17800.0,15.5688,15.6001,15.5124,15.5374,17800.0
2008-10-14 13:00:00,24.79,24.86,24.77,24.86,22100.0,15.5374,15.5813,15.5249,15.5813,22100.0
2008-10-14 13:10:00,24.86,24.89,24.79,24.87,19500.0,15.5813,15.6001,15.5374,15.5876,19500.0
2008-10-14 13:20:00,24.87,24.91,24.85,24.9,14500.0,15.5876,15.6126,15.575,15.6064,14500.0
2008-10-14 13:30:00,24.89,25.0,24.87,24.9,27100.0,15.6001,15.669,15.5876,15.6064,27100.0
2008-10-14 13:40:00,24.9,24.98,24.89,24.89,18100.0,15.6064,15.6565,15.6001,15.6001,18100.0
2008-10-14 13:50:00,24.85,24.88,24.76,24.83,21900.0,15.575,15.5938,15.5186,15.5625,21900.0
2008-10-14 14:00:00,24.82,24.9,24.74,24.8,52000.0,15.5562,15.6064,15.5061,15.5437,52000.0
2008-10-14 14:10:00,24.79,24.87,24.69,24.77,57200.0,15.5374,15.5876,15.4747,15.5249,57200.0
2008-10-14 14:20:00,24.77,25.0,24.72,24.94,44800.0,15.5249,15.669,15.4936,15.6314,44800.0
2008-10-14 14:30:00,24.97,24.97,24.76,24.89,40200.0,15.6502,15.6502,15.5186,15.6001,40200.0
2008-10-14 14:40:00,24.91,24.91,24.68,24.74,47700.0,15.6126,15.6126,15.4685,15.5061,47700.0
2008-10-14 14:50:00,24.75,24.81,24.52,24.53,78200.0,15.5124,15.55,15.3682,15.3745,78200.0
2008-10-14 15:00:00,24.55,24.62,24.47,24.61,71000.0,15.387,15.4309,15.3369,15.4246,71000.0
2008-10-14 15:10:00,24.62,24.81,24.59,24.71,115500.0,15.4309,15.55,15.4121,15.4873,115500.0
2008-10-14 15:20:00,24.71,24.97,24.64,24.93,67600.0,15.4873,15.6502,15.4434,15.6252,67600.0
2008-10-14 15:30:00,24.97,25.0,24.81,24.86,49700.0,15.6502,15.669,15.55,15.5813,49700.0
2008-10-14 15:40:00,24.87,25.02,24.86,24.92,47900.0,15.5876,15.6816,15.5813,15.6189,47900.0
2008-10-14 15:50:00,24.93,25.01,24.86,24.95,198700.0,15.6252,15.6753,15.5813,15.6377,198700.0
2008-10-15 09:30:00,24.77,25.0,24.66,24.75,38700.0,15.5249,15.669,15.4559,15.5124,38700.0
2008-10-15 09:40:00,24.75,24.83,24.45,24.47,17400.0,15.5124,15.5625,15.3243,15.3369,17400.0
2008-10-15 09:50:00,24.47,24.65,24.47,24.59,15500.0,15.3369,15.4497,15.3369,15.4121,15500.0
2008-10-15 10:00:00,24.59,24.69,24.53,24.64,22100.0,15.4121,15.4747,15.3745,15.4434,22100.0
2008-10-15 10:10:00,24.64,24.75,24.61,24.65,12200.0,15.4434,15.5124,15.4246,15.4497,12200.0
2008-10-15 10:20:00,24.65,24.72,24.61,24.65,10600.0,15.4497,15.4936,15.4246,15.4497,10600.0
2008-10-15 10:30:00,24.64,24.88,24.64,24.88,22600.0,15.4434,15.5938,15.4434,15.5938,22600.0
2008-10-15 10:40:00,24.88,24.9,24.58,24.61,36900.0,15.5938,15.6064,15.4058,15.4246,36900.0
2008-10-15 10:50:00,24.6,24.74,24.6,24.67,15500.0,15.4183,15.5061,15.4183,15.4622,15500.0
2008-10-15 11:00:00,24.66,24.77,24.62,24.69,29500.0,15.4559,15.5249,15.4309,15.4747,29500.0
2008-10-15 11:10:00,24.68,24.68,24.57,24.67,24300.0,15.4685,15.4685,15.3995,15.4622,24300.0
2008-10-15 11:20:00,24.66,24.66,24.56,24.62,16400.0,15.4559,15.4559,15.3933,15.4309,16400.0
2008-10-15 11:30:00,24.61,24.65,24.58,24.6,6700.0,15.4246,15.4497,15.4058,15.4183,6700.0
2008-10-15 11:40:00,24.61,24.72,24.59,24.61,7700.0,15.4246,15.4936,15.4121,15.4246,7700.0
2008-10-15 11:50:00,24.63,24.69,24.57,24.64,16300.0,15.4371,15.4747,15.3995,15.4434,16300.0
2008-10-15 12:00:00,24.64,24.76,24.64,24.74,15300.0,15.4434,15.5186,15.4434,15.5061,15300.0
2008-10-15 12:10:00,24.74,24.76,24.7,24.7,17600.0,15.5061,15.5186,15.481,15.481,17600.0
2008-10-15 12:20:00,24.73,24.77,24.68,24.7,34600.0,15.4998,15.5249,15.4685,15.481,34600.0
2008-10-15 12:30:00,24.74,24.88,24.72,24.87,11000.0,15.5061,15.5938,15.4936,15.5876,11000.0
2008-10-15 12:40:00,24.87,24.94,24.79,24.87,22400.0,15.5876,15.6314,15.5374,15.5876,22400.0
2008-10-15 12:50:00,24.87,24.87,24.77,24.77,16800.0,15.5876,15.5876,15.5249,15.5249,16800.0
2008-10-15 13:00:00,24.75,24.91,24.75,24.91,32100.0,15.5124,15.6126,15.5124,15.6126,32100.0
2008-10-15 13:10:00,24.91,24.93,24.75,24.76,29200.0,15.6126,15.6252,15.5124,15.5186,29200.0
2008-10-15 13:20:00,24.77,24.93,24.75,24.88,64900.0,15.5249,15.6252,15.5124,15.5938,64900.0
2008-10-15 13:30:00,24.88,24.9,24.7,24.72,33600.0,15.5938,15.6064,15.481,15.4936,33600.0
2008-10-15 13:40:00,24.7,24.75,24.62,24.68,19100.0,15.481,15.5124,15.4309,15.4685,19100.0
2008-10-15 13:50:00,24.65,24.67,24.53,24.54,12100.0,15.4497,15.4622,15.3745,15.3807,12100.0
2008-10-15 14:00:00,24.52,24.55,24.49,24.51,19000.0,15.3682,15.387,15.3494,15.3619,19000.0
2008-10-15 14:10:00,24.5,24.58,24.49,24.56,38000.0,15.3557,15.4058,15.3494,15.3933,38000.0
2008-10-15 14:20:00,24.55,24.74,24.55,24.74,39400.0,15.387,15.5061,15.387,15.5061,39400.0
2008-10-15 14:30:00,24.74,24.91,24.73,24.9,25700.0,15.5061,15.6126,15.4998,15.6064,25700.0
2008-10-15 14:40:00,24.9,25.02,24.88,24.9,39900.0,15.6064,15.6816,15.5938,15.6064,39900.0
2008-10-15 14:50:00,24.9,24.92,24.83,24.83,44400.0,15.6064,15.6189,15.5625,15.5625,44400.0
2008-10-15 15:00:00,24.82,25.0,24.79,24.96,56300.0,15.5562,15.669,15.5374,15.644,56300.0
2008-10-15 15:10:00,25.0,25.0,24.82,24.9,42400.0,15.669,15.669,15.5562,15.6064,42400.0
2008-10-15 15:20:00,24.9,24.96,24.83,24.89,42400.0,15.6064,15.644,15.5625,15.6001,42400.0
2008-10-15 15:30:00,24.89,24.9,24.67,24.68,42700.0,15.6001,15.6064,15.4622,15.4685,42700.0
2008-10-15 15:40:00,24.67,24.68,24.5,24.53,50600.0,15.4622,15.4685,15.3557,15.3745,50600.0
2008-10-15 15:50:00,24.53,24.93,24.4,24.9,184600.0,15.3745,15.6252,15.293,15.6064,184600.0
2008-10-16 09:30:00,24.72,24.73,23.5,23.75,52300.0,15.4936,15.4998,14.7289,14.8856,52300.0
2008-10-16 09:40:00,23.72,24.09,23.71,24.02,33800.0,14.8668,15.0987,14.8605,15.0548,33800.0
2008-10-16 09:50:00,24.06,24.25,23.94,24.05,26600.0,15.0799,15.199,15.0047,15.0736,26600.0
2008-10-16 10:00:00,24.02,24.04,23.79,23.89,25800.0,15.0548,15.0674,14.9107,14.9733,25800.0
2008-10-16 10:10:00,23.93,23.96,23.69,23.74,43400.0,14.9984,15.0172,14.848,14.8793,43400.0
2008-10-16 10:20:00,23.74,23.97,23.7,23.76,16000.0,14.8793,15.0235,14.8543,14.8919,16000.0
2008-10-16 10:30:00,23.75,23.78,23.61,23.62,31700.0,14.8856,14.9044,14.7978,14.8041,31700.0
2008-10-16 10:40:00,23.57,23.83,23.57,23.79,29700.0,14.7728,14.9357,14.7728,14.9107,29700.0
2008-10-16 10:50:00,23.78,23.79,23.6,23.6,27200.0,14.9044,14.9107,14.7916,14.7916,27200.0
2008-10-16 11:00:00,23.6,23.6,23.1,23.1,39200.0,14.7916,14.7916,14.4782,14.4782,39200.0
2008-10-16 11:10:00,23.13,23.13,22.94,22.99,31500.0,14.497,14.497,14.3779,14.4093,31500.0
2008-10-16 11:20:00,23.0,23.31,23.0,23.23,20200.0,14.4155,14.6098,14.4155,14.5597,20200.0
2008-10-16 11:30:00,23.24,23.51,23.22,23.3,31500.0,14.5659,14.7352,14.5534,14.6035,31500.0
2008-10-16 11:40:00,23.23,23.48,23.23,23.33,17200.0,14.5597,14.7164,14.5597,14.6224,17200.0
2008-10-16 11:50:00,23.33,23.37,23.13,23.13,31800.0,14.6224,14.6474,14.497,14.497,31800.0
2008-10-16 12:00:00,23.13,23.16,23.0,23.1,16900.0,14.497,14.5158,14.4155,14.4782,16900.0
2008-10-16 12:10:00,23.12,23.56,23.09,23.29,49800.0,14.4907,14.7665,14.4719,14.5973,49800.0
2008-10-16 12:20:00,23.35,23.86,23.31,23.81,106000.0,14.6349,14.9545,14.6098,14.9232,106000.0
2008-10-16 12:30:00,23.77,23.79,23.58,23.63,56000.0,14.8981,14.9107,14.779,14.8104,56000.0
2008-10-16 12:40:00,23.61,23.61,23.31,23.38,19900.0,14.7978,14.7978,14.6098,14.6537,19900.0
2008-10-16 12:50:00,23.34,23.43,23.25,23.25,14500.0,14.6286,14.685,14.5722,14.5722,14500.0
2008-10-16 13:00:00,23.25,23.4,23.17,23.25,15100.0,14.5722,14.6662,14.5221,14.5722,15100.0
2008-10-16 13:10:00,23.24,23.49,23.24,23.26,15500.0,14.5659,14.7226,14.5659,14.5785,15500.0
2008-10-16 13:20:00,23.21,23.37,23.21,23.28,15800.0,14.5471,14.6474,14.5471,14.591,15800.0
2008-10-16 13:30:00,23.27,23.32,23.04,23.04,14000.0,14.5847,14.6161,14.4406,14.4406,14000.0
2008-10-16 13:40:00,23.09,23.17,22.93,23.03,22200.0,14.4719,14.5221,14.3716,14.4343,22200.0
2008-10-16 13:50:00,23.06,23.37,23.03,23.28,12400.0,14.4531,14.6474,14.4343,14.591,12400.0
2008-10-16 14:00:00,23.29,23.29,23.09,23.11,17200.0,14.5973,14.5973,14.4719,14.4845,17200.0
2008-10-16 14:10:00,23.12,23.21,23.05,23.2,15700.0,14.4907,14.5471,14.4469,14.5409,15700.0
2008-10-16 14:20:00,23.2,23.25,23.14,23.22,11200.0,14.5409,14.5722,14.5033,14.5534,11200.0
2008-10-16 14:30:00,23.24,23.26,23.13,23.2,11800.0,14.5659,14.5785,14.497,14.5409,11800.0
2008-10-16 14:40:00,23.25,23.43,23.17,23.41,16500.0,14.5722,14.685,14.5221,14.6725,16500.0
2008-10-16 14:50:00,23.4,23.44,23.12,23.14,24000.0,14.6662,14.6913,14.4907,14.5033,24000.0
2008-10-16 15:00:00,23.15,23.63,23.11,23.6,25600.0,14.5095,14.8104,14.4845,14.7916,25600.0
2008-10-16 15:10:00,23.6,23.76,23.49,23.55,43900.0,14.7916,14.8919,14.7226,14.7602,43900.0
2008-10-16 15:20:00,23.55,23.64,23.49,23.63,28800.0,14.7602,14.8166,14.7226,14.8104,28800.0
2008-10-16 15:30:00,23.67,23.8,23.54,23.76,30100.0,14.8355,14.9169,14.754,14.8919,30100.0
2008-10-16 15:40:00,23.77,24.06,23.69,24.05,50000.0,14.8981,15.0799,14.848,15.0736,50000.0
2008-10-16 15:50:00,24.08,24.16,23.85,24.1,55800.0,15.0924,15.1426,14.9483,15.105,55800.0
2008-10-17 09:30:00,23.89,24.12,23.31,23.6,35300.0,14.9733,15.1175,14.6098,14.7916,35300.0
2008-10-17 09:40:00,23.63,23.83,23.6,23.8,12900.0,14.8104,14.9357,14.7916,14.9169,12900.0
2008-10-17 09:50:00,23.79,24.0,23.76,23.98,20400.0,14.9107,15.0423,14.8919,15.0297,20400.0
2008-10-17 10:00:00,24.02,24.03,23.76,23.81,35200.0,15.0548,15.0611,14.8919,14.9232,35200.0
2008-10-17 10:10:00,23.81,23.81,23.7,23.79,10100.0,14.9232,14.9232,14.8543,14.9107,10100.0
2008-10-17 10:20:00,23.78,23.79,23.51,23.55,83700.0,14.9044,14.9107,14.7352,14.7602,83700.0
2008-10-17 10:30:00,23.55,23.57,23.42,23.48,47000.0,14.7602,14.7728,14.6788,14.7164,47000.0
2008-10-17 10:40:00,23.51,23.73,23.4,23.72,41800.0,14.7352,14.8731,14.6662,14.8668,41800.0
2008-10-17 10:50:00,23.72,23.72,23.53,23.58,18400.0,14.8668,14.8668,14.7477,14.779,18400.0
2008-10-17 11:00:00,23.58,23.66,23.53,23.59,15800.0,14.779,14.8292,14.7477,14.7853,15800.0
2008-10-17 11:10:00,23.6,23.63,23.58,23.6,12600.0,14.7916,14.8104,14.779,14.7916,12600.0
2008-10-17 11:20:00,23.62,23.72,23.58,23.7,15100.0,14.8041,14.8668,14.779,14.8543,15100.0
2008-10-17 11:30:00,23.71,23.8,23.7,23.77,16900.0,14.8605,14.9169,14.8543,14.8981,16900.0
2008-10-17 11:40:00,23.77,23.86,23.75,23.82,17900.0,14.8981,14.9545,14.8856,14.9295,17900.0
2008-10-17 11:50:00,23.82,23.9,23.8,23.9,18500.0,14.9295,14.9796,14.9169,14.9796,18500.0
2008-10-17 12:00:00,23.92,24.0,23.91,23.95,8900.0,14.9921,15.0423,14.9859,15.0109,8900.0
2008-10-17 12:10:00,23.97,24.06,23.95,24.06,18400.0,15.0235,15.0799,15.0109,15.0799,18400.0
2008-10-17 12:20:00,24.05,24.11,24.03,24.09,8800.0,15.0736,15.1112,15.0611,15.0987,8800.0
2008-10-17 12:30:00,24.1,24.11,23.98,24.06,9900.0,15.105,15.1112,15.0297,15.0799,9900.0
2008-10-17 12:40:00,24.06,24.14,24.02,24.1,7000.0,15.0799,15.13,15.0548,15.105,7000.0
2008-10-17 12:50:00,24.1,24.19,24.05,24.15,8500.0,15.105,15.1614,15.0736,15.1363,8500.0
2008-10-17 13:00:00,24.17,24.33,24.17,24.26,9600.0,15.1488,15.2491,15.1488,15.2052,9600.0
2008-10-17 13:10:00,24.26,24.26,24.13,24.19,5500.0,15.2052,15.2052,15.1238,15.1614,5500.0
2008-10-17 13:20:00,24.2,24.31,24.2,24.28,7600.0,15.1676,15.2366,15.1676,15.2178,7600.0
2008-10-17 13:30:00,24.31,24.55,24.31,24.55,9500.0,15.2366,15.387,15.2366,15.387,9500.0
2008-10-17 13:40:00,24.56,24.61,24.44,24.46,11700.0,15.3933,15.4246,15.3181,15.3306,11700.0
2008-10-17 13:50:00,24.46,24.49,24.35,24.42,6800.0,15.3306,15.3494,15.2616,15.3055,6800.0
2008-10-17 14:00:00,24.43,24.51,24.4,24.4,10000.0,15.3118,15.3619,15.293,15.293,10000.0
2008-10-17 14:10:00,24.37,24.43,24.25,24.34,21500.0,15.2742,15.3118,15.199,15.2554,21500.0
2008-10-17 14:20:00,24.35,24.35,23.97,24.21,34200.0,15.2616,15.2616,15.0235,15.1739,34200.0
2008-10-17 14:30:00,24.23,24.28,24.02,24.03,48700.0,15.1864,15.2178,15.0548,15.0611,48700.0
2008-10-17 14:40:00,24.02,24.17,24.0,24.17,20100.0,15.0548,15.1488,15.0423,15.1488,20100.0
2008-10-17 14:50:00,24.16,24.17,24.06,24.14,12200.0,15.1426,15.1488,15.0799,15.13,12200.0
2008-10-17 15:00:00,24.18,24.32,24.14,24.16,11300.0,15.1551,15.2428,15.13,15.1426,11300.0
2008-10-17 15:10:00,24.14,24.14,23.99,24.05,16900.0,15.13,15.13,15.036,15.0736,16900.0
2008-10-17 15:20:00,24.01,24.06,23.8,24.02,54600.0,15.0486,15.0799,14.9169,15.0548,54600.0
2008-10-17 15:30:00,24.05,24.16,23.91,24.04,18300.0,15.0736,15.1426,14.9859,15.0674,18300.0
2008-10-17 15:40:00,24.05,24.19,24.03,24.07,44800.0,15.0736,15.1614,15.0611,15.0862,44800.0
2008-10-17 15:50:00,24.06,24.1,23.72,23.82,58800.0,15.0799,15.105,14.8668,14.9295,58800.0
2008-10-20 09:30:00,23.89,24.25,23.77,24.09,44800.0,14.9733,15.199,14.8981,15.0987,44800.0
2008-10-20 09:40:00,24.06,24.34,24.06,24.29,23500.0,15.0799,15.2554,15.0799,15.224,23500.0
2008-10-20 09:50:00,24.31,24.73,24.31,24.56,30700.0,15.2366,15.4998,15.2366,15.3933,30700.0
2008-10-20 10:00:00,24.56,24.69,24.47,24.56,46000.0,15.3933,15.4747,15.3369,15.3933,46000.0
2008-10-20 10:10:00,24.56,24.58,24.38,24.44,23000.0,15.3933,15.4058,15.2805,15.3181,23000.0
2008-10-20 10:20:00,24.41,24.46,24.32,24.41,18300.0,15.2993,15.3306,15.2428,15.2993,18300.0
2008-10-20 10:30:00,24.4,24.47,24.35,24.39,55800.0,15.293,15.3369,15.2616,15.2867,55800.0
2008-10-20 10:40:00,24.39,24.39,24.22,24.3,21100.0,15.2867,15.2867,15.1802,15.2303,21100.0
2008-10-20 10:50:00,24.3,24.34,24.0,24.12,33100.0,15.2303,15.2554,15.0423,15.1175,33100.0
2008-10-20 11:00:00,24.13,24.15,24.0,24.1,53400.0,15.1238,15.1363,15.0423,15.105,53400.0
2008-10-20 11:10:00,24.08,24.08,23.92,24.0,28400.0,15.0924,15.0924,14.9921,15.0423,28400.0
2008-10-20 11:20:00,24.0,24.19,23.99,24.01,108400.0,15.0423,15.1614,15.036,15.0486,108400.0
2008-10-20 11:30:00,24.02,24.04,24.0,24.02,13200.0,15.0548,15.0674,15.0423,15.0548,13200.0
2008-10-20 11:40:00,24.01,24.04,23.99,24.03,50000.0,15.0486,15.0674,15.036,15.0611,50000.0
2008-10-20 11:50:00,24.04,24.07,24.03,24.06,29300.0,15.0674,15.0862,15.0611,15.0799,29300.0
2008-10-20 12:00:00,24.05,24.07,24.05,24.07,51300.0,15.0736,15.0862,15.0736,15.0862,51300.0
2008-10-20 12:10:00,24.07,24.11,24.05,24.11,26200.0,15.0862,15.1112,15.0736,15.1112,26200.0
2008-10-20 12:20:00,24.11,24.16,24.02,24.06,13900.0,15.1112,15.1426,15.0548,15.0799,13900.0
2008-10-20 12:30:00,24.05,24.08,23.98,24.01,12200.0,15.0736,15.0924,15.0297,15.0486,12200.0
2008-10-20 12:40:00,24.01,24.08,23.95,24.0,10900.0,15.0486,15.0924,15.0109,15.0423,10900.0
2008-10-20 12:50:00,24.0,24.03,23.98,24.03,12100.0,15.0423,15.0611,15.0297,15.0611,12100.0
2008-10-20 13:00:00,24.01,24.02,23.98,24.0,35700.0,15.0486,15.0548,15.0297,15.0423,35700.0
2008-10-20 13:10:00,24.0,24.01,23.96,24.0,12300.0,15.0423,15.0486,15.0172,15.0423,12300.0
2008-10-20 13:20:00,24.03,24.2,24.02,24.16,12100.0,15.0611,15.1676,15.0548,15.1426,12100.0
2008-10-20 13:30:00,24.16,24.17,24.12,24.15,24100.0,15.1426,15.1488,15.1175,15.1363,24100.0
2008-10-20 13:40:00,24.15,24.19,24.13,24.15,25800.0,15.1363,15.1614,15.1238,15.1363,25800.0
2008-10-20 13:50:00,24.15,24.16,24.01,24.05,16800.0,15.1363,15.1426,15.0486,15.0736,16800.0
2008-10-20 14:00:00,24.05,24.1,24.0,24.04,70800.0,15.0736,15.105,15.0423,15.0674,70800.0
2008-10-20 14:10:00,24.04,24.05,23.94,24.02,19600.0,15.0674,15.0736,15.0047,15.0548,19600.0
2008-10-20 14:20:00,24.02,24.05,23.99,24.04,16900.0,15.0548,15.0736,15.036,15.0674,16900.0
2008-10-20 14:30:00,24.03,24.05,23.87,24.03,20000.0,15.0611,15.0736,14.9608,15.0611,20000.0
2008-10-20 14:40:00,24.03,24.09,24.0,24.04,39800.0,15.0611,15.0987,15.0423,15.0674,39800.0
2008-10-20 14:50:00,24.04,24.04,23.98,24.02,20400.0,15.0674,15.0674,15.0297,15.0548,20400.0
2008-10-20 15:00:00,24.02,24.04,23.93,24.03,63100.0,15.0548,15.0674,14.9984,15.0611,63100.0
2008-10-20 15:10:00,24.04,24.06,23.99,24.0,37700.0,15.0674,15.0799,15.036,15.0423,37700.0
2008-10-20 15:20:00,24.0,24.03,23.97,23.99,31400.0,15.0423,15.0611,15.0235,15.036,31400.0
2008-10-20 15:30:00,23.99,24.0,23.95,23.99,82500.0,15.036,15.0423,15.0109,15.036,82500.0
2008-10-20 15:40:00,23.99,24.02,23.97,24.01,32500.0,15.036,15.0548,15.0235,15.0486,32500.0
2008-10-20 15:50:00,24.01,24.12,24.0,24.12,127300.0,15.0486,15.1175,15.0423,15.1175,127300.0
2008-10-21 09:30:00,23.99,24.22,23.96,23.98,12200.0,15.036,15.1802,15.0172,15.0297,12200.0
2008-10-21 09:40:00,24.01,24.07,23.91,24.07,10700.0,15.0486,15.0862,14.9859,15.0862,10700.0
2008-10-21 09:50:00,24.07,24.17,24.03,24.07,13300.0,15.0862,15.1488,15.0611,15.0862,13300.0
2008-10-21 10:00:00,24.07,24.2,24.06,24.14,105200.0,15.0862,15.1676,15.0799,15.13,105200.0
2008-10-21 10:10:00,24.14,24.19,24.11,24.13,60100.0,15.13,15.1614,15.1112,15.1238,60100.0
2008-10-21 10:20:00,24.13,24.2,24.11,24.14,30800.0,15.1238,15.1676,15.1112,15.13,30800.0
2008-10-21 10:30:00,24.15,24.2,24.13,24.2,106000.0,15.1363,15.1676,15.1238,15.1676,106000.0
2008-10-21 10:40:00,24.2,24.29,24.18,24.27,119200.0,15.1676,15.224,15.1551,15.2115,119200.0
2008-10-21 10:50:00,24.27,24.37,24.17,24.26,39000.0,15.2115,15.2742,15.1488,15.2052,39000.0
2008-10-21 11:00:00,24.26,24.42,24.24,24.4,157800.0,15.2052,15.3055,15.1927,15.293,157800.0
2008-10-21 11:10:00,24.41,24.41,24.38,24.4,12300.0,15.2993,15.2993,15.2805,15.293,12300.0
2008-10-21 11:20:00,24.4,24.46,24.37,24.4,71100.0,15.293,15.3306,15.2742,15.293,71100.0
2008-10-21 11:30:00,24.43,24.46,24.39,24.42,42300.0,15.3118,15.3306,15.2867,15.3055,42300.0
2008-10-21 11:40:00,24.42,24.42,24.3,24.33,39400.0,15.3055,15.3055,15.2303,15.2491,39400.0
2008-10-21 11:50:00,24.34,24.36,24.19,24.24,34200.0,15.2554,15.2679,15.1614,15.1927,34200.0
2008-10-21 12:00:00,24.23,24.31,24.21,24.3,53300.0,15.1864,15.2366,15.1739,15.2303,53300.0
2008-10-21 12:10:00,24.3,24.31,24.22,24.29,48100.0,15.2303,15.2366,15.1802,15.224,48100.0
2008-10-21 12:20:00,24.3,24.39,24.25,24.38,8700.0,15.2303,15.2867,15.199,15.2805,8700.0
2008-10-21 12:30:00,24.38,24.58,24.37,24.58,11700.0,15.2805,15.4058,15.2742,15.4058,11700.0
2008-10-21 12:40:00,24.59,24.62,24.49,24.49,12400.0,15.4121,15.4309,15.3494,15.3494,12400.0
2008-10-21 12:50:00,24.49,24.51,24.31,24.31,16800.0,15.3494,15.3619,15.2366,15.2366,16800.0
2008-10-21 13:00:00,24.32,24.33,24.09,24.25,62300.0,15.2428,15.2491,15.0987,15.199,62300.0
2008-10-21 13:10:00,24.26,24.31,24.25,24.28,20600.0,15.2052,15.2366,15.199,15.2178,20600.0
2008-10-21 13:20:00,24.29,24.34,24.28,24.34,45400.0,15.224,15.2554,15.2178,15.2554,45400.0
2008-10-21 13:30:00,24.32,24.34,24.31,24.34,12000.0,15.2428,15.2554,15.2366,15.2554,12000.0
2008-10-21 13:40:00,24.32,24.34,24.28,24.31,11000.0,15.2428,15.2554,15.2178,15.2366,11000.0
2008-10-21 13:50:00,24.31,24.32,24.25,24.3,13900.0,15.2366,15.2428,15.199,15.2303,13900.0
2008-10-21 14:00:00,24.29,24.36,24.29,24.35,59100.0,15.224,15.2679,15.224,15.2616,59100.0
2008-10-21 14:10:00,24.35,24.41,24.33,24.38,159700.0,15.2616,15.2993,15.2491,15.2805,159700.0
2008-10-21 14:20:00,24.38,24.41,24.36,24.4,15700.0,15.2805,15.2993,15.2679,15.293,15700.0
2008-10-21 14:30:00,24.41,24.45,24.39,24.4,33500.0,15.2993,15.3243,15.2867,15.293,33500.0
2008-10-21 14:40:00,24.39,24.47,24.38,24.42,132300.0,15.2867,15.3369,15.2805,15.3055,132300.0
2008-10-21 14:50:00,24.41,24.5,24.39,24.48,57500.0,15.2993,15.3557,15.2867,15.3431,57500.0
2008-10-21 15:00:00,24.48,24.58,24.48,24.5,97400.0,15.3431,15.4058,15.3431,15.3557,97400.0
2008-10-21 15:10:00,24.5,24.55,24.5,24.51,76800.0,15.3557,15.387,15.3557,15.3619,76800.0
2008-10-21 15:20:00,24.49,24.55,24.46,24.46,90400.0,15.3494,15.387,15.3306,15.3306,90400.0
2008-10-21 15:30:00,24.48,24.49,24.34,24.46,21400.0,15.3431,15.3494,15.2554,15.3306,21400.0
2008-10-21 15:40:00,24.46,24.47,24.15,24.2,89200.0,15.3306,15.3369,15.1363,15.1676,89200.0
2008-10-21 15:50:00,24.2,24.25,24.19,24.25,87200.0,15.1676,15.199,15.1614,15.199,87200.0
2008-10-22 09:30:00,24.0,24.24,23.92,24.17,28300.0,15.0423,15.1927,14.9921,15.1488,28300.0
2008-10-22 09:40:00,24.18,24.24,24.05,24.1,46800.0,15.1551,15.1927,15.0736,15.105,46800.0
2008-10-22 09:50:00,24.1,24.15,23.94,24.03,99400.0,15.105,15.1363,15.0047,15.0611,99400.0
2008-10-22 10:00:00,24.02,24.17,24.0,24.06,103200.0,15.0548,15.1488,15.0423,15.0799,103200.0
2008-10-22 10:10:00,24.06,24.1,24.03,24.07,65800.0,15.0799,15.105,15.0611,15.0862,65800.0
2008-10-22 10:20:00,24.07,24.11,23.98,24.11,65300.0,15.0862,15.1112,15.0297,15.1112,65300.0
2008-10-22 10:30:00,24.1,24.21,24.02,24.12,152100.0,15.105,15.1739,15.0548,15.1175,152100.0
2008-10-22 10:40:00,24.12,24.3,24.1,24.2,112000.0,15.1175,15.2303,15.105,15.1676,112000.0
2008-10-22 10:50:00,24.22,24.25,24.11,24.19,55000.0,15.1802,15.199,15.1112,15.1614,55000.0
2008-10-22 11:00:00,24.21,24.21,24.12,24.19,24600.0,15.1739,15.1739,15.1175,15.1614,24600.0
2008-10-22 11:10:00,24.18,24.28,24.16,24.19,34000.0,15.1551,15.2178,15.1426,15.1614,34000.0
2008-10-22 11:20:00,24.18,24.2,24.1,24.17,12800.0,15.1551,15.1676,15.105,15.1488,12800.0
2008-10-22 11:30:00,24.15,24.2,24.05,24.1,53500.0,15.1363,15.1676,15.0736,15.105,53500.0
2008-10-22 11:40:00,24.1,24.16,24.1,24.12,43600.0,15.105,15.1426,15.105,15.1175,43600.0
2008-10-22 11:50:00,24.11,24.25,24.11,24.19,172600.0,15.1112,15.199,15.1112,15.1614,172600.0
2008-10-22 12:00:00,24.19,24.24,24.14,24.24,50500.0,15.1614,15.1927,15.13,15.1927,50500.0
2008-10-22 12:10:00,24.23,24.26,24.19,24.23,65900.0,15.1864,15.2052,15.1614,15.1864,65900.0
2008-10-22 12:20:00,24.23,24.25,24.15,24.16,24500.0,15.1864,15.199,15.1363,15.1426,24500.0
2008-10-22 12:30:00,24.17,24.21,24.15,24.18,12300.0,15.1488,15.1739,15.1363,15.1551,12300.0
2008-10-22 12:40:00,24.17,24.2,24.11,24.14,38400.0,15.1488,15.1676,15.1112,15.13,38400.0
2008-10-22 12:50:00,24.14,24.16,24.09,24.12,10400.0,15.13,15.1426,15.0987,15.1175,10400.0
2008-10-22 13:00:00,24.11,24.12,24.03,24.12,11400.0,15.1112,15.1175,15.0611,15.1175,11400.0
2008-10-22 13:10:00,24.09,24.09,23.97,23.99,67200.0,15.0987,15.0987,15.0235,15.036,67200.0
2008-10-22 13:20:00,23.99,23.99,23.9,23.97,17700.0,15.036,15.036,14.9796,15.0235,17700.0
2008-10-22 13:30:00,23.96,23.96,23.87,23.91,13000.0,15.0172,15.0172,14.9608,14.9859,13000.0
2008-10-22 13:40:00,23.9,23.95,23.81,23.95,36500.0,14.9796,15.0109,14.9232,15.0109,36500.0
2008-10-22 13:50:00,23.94,24.0,23.9,23.99,17100.0,15.0047,15.0423,14.9796,15.036,17100.0
2008-10-22 14:00:00,23.98,24.0,23.94,23.95,9600.0,15.0297,15.0423,15.0047,15.0109,9600.0
2008-10-22 14:10:00,23.96,24.0,23.94,23.98,14100.0,15.0172,15.0423,15.0047,15.0297,14100.0
2008-10-22 14:20:00,23.98,24.08,23.98,24.04,19800.0,15.0297,15.0924,15.0297,15.0674,19800.0
2008-10-22 14:30:00,24.03,24.03,23.89,23.91,23900.0,15.0611,15.0611,14.9733,14.9859,23900.0
2008-10-22 14:40:00,23.9,24.0,23.9,23.99,35300.0,14.9796,15.0423,14.9796,15.036,35300.0
2008-10-22 14:50:00,23.99,24.04,23.94,24.02,19300.0,15.036,15.0674,15.0047,15.0548,19300.0
2008-10-22 15:00:00,24.02,24.06,23.92,23.96,16400.0,15.0548,15.0799,14.9921,15.0172,16400.0
2008-10-22 15:10:00,23.97,24.01,23.8,23.8,23400.0,15.0235,15.0486,14.9169,14.9169,23400.0
2008-10-22 15:20:00,23.82,23.97,23.82,23.84,30000.0,14.9295,15.0235,14.9295,14.942,30000.0
2008-10-22 15:30:00,23.83,23.84,23.64,23.64,52800.0,14.9357,14.942,14.8166,14.8166,52800.0
2008-10-22 15:40:00,23.63,23.7,23.47,23.66,79500.0,14.8104,14.8543,14.7101,14.8292,79500.0
2008-10-22 15:50:00,23.66,23.94,23.66,23.77,59100.0,14.8292,15.0047,14.8292,14.8981,59100.0
2008-10-23 09:30:00,23.88,24.12,23.8,23.9,15800.0,14.9671,15.1175,14.9169,14.9796,15800.0
2008-10-23 09:40:00,23.93,23.99,23.6,23.69,31800.0,14.9984,15.036,14.7916,14.848,31800.0
2008-10-23 09:50:00,23.69,23.69,23.51,23.54,29500.0,14.848,14.848,14.7352,14.754,29500.0
2008-10-23 10:00:00,23.54,23.62,23.49,23.52,42000.0,14.754,14.8041,14.7226,14.7414,42000.0
2008-10-23 10:10:00,23.47,23.51,23.41,23.47,37300.0,14.7101,14.7352,14.6725,14.7101,37300.0
2008-10-23 10:20:00,23.47,23.5,23.29,23.37,25500.0,14.7101,14.7289,14.5973,14.6474,25500.0
2008-10-23 10:30:00,23.36,23.5,23.33,23.4,26800.0,14.6412,14.7289,14.6224,14.6662,26800.0
2008-10-23 10:40:00,23.41,23.52,23.41,23.49,39600.0,14.6725,14.7414,14.6725,14.7226,39600.0
2008-10-23 10:50:00,23.49,23.59,23.48,23.58,35200.0,14.7226,14.7853,14.7164,14.779,35200.0
2008-10-23 11:00:00,23.59,23.7,23.58,23.61,34700.0,14.7853,14.8543,14.779,14.7978,34700.0
2008-10-23 11:10:00,23.61,23.71,23.61,23.66,8100.0,14.7978,14.8605,14.7978,14.8292,8100.0
2008-10-23 11:20:00,23.67,23.72,23.63,23.67,9900.0,14.8355,14.8668,14.8104,14.8355,9900.0
2008-10-23 11:30:00,23.67,23.82,23.67,23.79,9900.0,14.8355,14.9295,14.8355,14.9107,9900.0
2008-10-23 11:40:00,23.78,23.78,23.63,23.77,13800.0,14.9044,14.9044,14.8104,14.8981,13800.0
2008-10-23 11:50:00,23.77,23.83,23.73,23.75,6900.0,14.8981,14.9357,14.8731,14.8856,6900.0
2008-10-23 12:00:00,23.75,23.75,23.52,23.55,14600.0,14.8856,14.8856,14.7414,14.7602,14600.0
2008-10-23 12:10:00,23.55,23.57,23.44,23.45,15800.0,14.7602,14.7728,14.6913,14.6976,15800.0
2008-10-23 12:20:00,23.46,23.5,23.38,23.39,17500.0,14.7038,14.7289,14.6537,14.66,17500.0
2008-10-23 12:30:00,23.4,23.48,23.31,23.35,21900.0,14.6662,14.7164,14.6098,14.6349,21900.0
2008-10-23 12:40:00,23.36,23.43,23.32,23.34,18300.0,14.6412,14.685,14.6161,14.6286,18300.0
2008-10-23 12:50:00,23.35,23.37,23.2,23.21,21100.0,14.6349,14.6474,14.5409,14.5471,21100.0
2008-10-23 13:00:00,23.21,23.28,23.1,23.23,26000.0,14.5471,14.591,14.4782,14.5597,26000.0
2008-10-23 13:10:00,23.22,23.37,23.18,23.34,18700.0,14.5534,14.6474,14.5283,14.6286,18700.0
2008-10-23 13:20:00,23.33,23.33,23.22,23.22,16600.0,14.6224,14.6224,14.5534,14.5534,16600.0
2008-10-23 13:30:00,23.22,23.23,23.07,23.11,19200.0,14.5534,14.5597,14.4594,14.4845,19200.0
2008-10-23 13:40:00,23.12,23.25,23.12,23.16,22800.0,14.4907,14.5722,14.4907,14.5158,22800.0
2008-10-23 13:50:00,23.16,23.19,23.06,23.15,9700.0,14.5158,14.5346,14.4531,14.5095,9700.0
2008-10-23 14:00:00,23.12,23.13,22.93,22.93,24500.0,14.4907,14.497,14.3716,14.3716,24500.0
2008-10-23 14:10:00,22.94,22.94,22.7,22.7,25100.0,14.3779,14.3779,14.2275,14.2275,25100.0
2008-10-23 14:20:00,22.71,22.9,22.66,22.83,35800.0,14.2338,14.3528,14.2024,14.309,35800.0
2008-10-23 14:30:00,22.84,23.06,22.78,22.84,64000.0,14.3152,14.4531,14.2776,14.3152,64000.0
2008-10-23 14:40:00,22.85,22.85,22.58,22.58,65800.0,14.3215,14.3215,14.1523,14.1523,65800.0
2008-10-23 14:50:00,22.59,22.64,22.49,22.59,21300.0,14.1585,14.1899,14.0959,14.1585,21300.0
2008-10-23 15:00:00,22.61,22.69,22.57,22.68,59300.0,14.1711,14.2212,14.146,14.215,59300.0
2008-10-23 15:10:00,22.69,22.76,22.57,22.6,67200.0,14.2212,14.2651,14.146,14.1648,67200.0
2008-10-23 15:20:00,22.61,22.77,22.58,22.7,44900.0,14.1711,14.2714,14.1523,14.2275,44900.0
2008-10-23 15:30:00,22.72,22.76,22.52,22.61,26000.0,14.24,14.2651,14.1147,14.1711,26000.0
2008-10-23 15:40:00,22.57,23.05,22.55,23.02,39800.0,14.146,14.4469,14.1335,14.4281,39800.0
2008-10-23 15:50:00,23.04,23.04,22.86,23.03,58400.0,14.4406,14.4406,14.3278,14.4343,58400.0
2008-10-24 09:30:00,22.3,22.8,21.38,22.41,25900.0,13.9768,14.2902,13.4002,14.0457,25900.0
2008-10-24 09:40:00,22.4,22.58,22.28,22.37,13600.0,14.0395,14.1523,13.9643,14.0207,13600.0
2008-10-24 09:50:00,22.35,22.69,22.24,22.45,25500.0,14.0081,14.2212,13.9392,14.0708,25500.0
2008-10-24 10:00:00,22.5,22.72,22.5,22.58,39600.0,14.1021,14.24,14.1021,14.1523,39600.0
2008-10-24 10:10:00,22.57,22.65,22.36,22.61,14100.0,14.146,14.1962,14.0144,14.1711,14100.0
2008-10-24 10:20:00,22.6,22.65,22.45,22.56,11900.0,14.1648,14.1962,14.0708,14.1397,11900.0
2008-10-24 10:30:00,22.54,22.7,22.5,22.65,12000.0,14.1272,14.2275,14.1021,14.1962,12000.0
2008-10-24 10:40:00,22.63,22.63,22.49,22.5,33900.0,14.1836,14.1836,14.0959,14.1021,33900.0
2008-10-24 10:50:00,22.51,22.55,22.43,22.5,19100.0,14.1084,14.1335,14.0583,14.1021,19100.0
2008-10-24 11:00:00,22.5,22.54,22.42,22.42,20000.0,14.1021,14.1272,14.052,14.052,20000.0
2008-10-24 11:10:00,22.45,22.45,22.31,22.4,31700.0,14.0708,14.0708,13.9831,14.0395,31700.0
2008-10-24 11:20:00,22.4,22.62,22.39,22.59,26700.0,14.0395,14.1774,14.0332,14.1585,26700.0
2008-10-24 11:30:00,22.59,22.79,22.57,22.79,20800.0,14.1585,14.2839,14.146,14.2839,20800.0
2008-10-24 11:40:00,22.77,22.79,22.71,22.78,20000.0,14.2714,14.2839,14.2338,14.2776,20000.0
2008-10-24 11:50:00,22.77,22.77,22.67,22.69,16400.0,14.2714,14.2714,14.2087,14.2212,16400.0
2008-10-24 12:00:00,22.67,22.67,22.48,22.56,27000.0,14.2087,14.2087,14.0896,14.1397,27000.0
2008-10-24 12:10:00,22.56,22.6,22.5,22.52,15700.0,14.1397,14.1648,14.1021,14.1147,15700.0
2008-10-24 12:20:00,22.53,22.63,22.53,22.59,27400.0,14.1209,14.1836,14.1209,14.1585,27400.0
2008-10-24 12:30:00,22.59,22.66,22.54,22.63,24200.0,14.1585,14.2024,14.1272,14.1836,24200.0
2008-10-24 12:40:00,22.63,22.7,22.51,22.59,25400.0,14.1836,14.2275,14.1084,14.1585,25400.0
2008-10-24 12:50:00,22.62,22.64,22.55,22.57,16400.0,14.1774,14.1899,14.1335,14.146,16400.0
2008-10-24 13:00:00,22.57,22.6,22.53,22.53,23700.0,14.146,14.1648,14.1209,14.1209,23700.0
2008-10-24 13:10:00,22.55,22.69,22.51,22.67,21700.0,14.1335,14.2212,14.1084,14.2087,21700.0
2008-10-24 13:20:00,22.67,22.7,22.5,22.52,22300.0,14.2087,14.2275,14.1021,14.1147,22300.0
2008-10-24 13:30:00,22.52,22.52,22.45,22.46,23000.0,14.1147,14.1147,14.0708,14.0771,23000.0
2008-10-24 13:40:00,22.45,22.5,22.33,22.33,36900.0,14.0708,14.1021,13.9956,13.9956,36900.0
2008-10-24 13:50:00,22.33,22.47,22.33,22.34,18500.0,13.9956,14.0833,13.9956,14.0019,18500.0
2008-10-24 14:00:00,22.32,22.42,22.3,22.4,22600.0,13.9893,14.052,13.9768,14.0395,22600.0
2008-10-24 14:10:00,22.41,22.46,22.31,22.43,37600.0,14.0457,14.0771,13.9831,14.0583,37600.0
2008-10-24 14:20:00,22.45,22.45,22.35,22.37,25700.0,14.0708,14.0708,14.0081,14.0207,25700.0
2008-10-24 14:30:00,22.39,22.61,22.39,22.53,34500.0,14.0332,14.1711,14.0332,14.1209,34500.0
2008-10-24 14:40:00,22.53,22.65,22.46,22.49,42900.0,14.1209,14.1962,14.0771,14.0959,42900.0
2008-10-24 14:50:00,22.5,22.69,22.5,22.67,41800.0,14.1021,14.2212,14.1021,14.2087,41800.0
2008-10-24 15:00:00,22.68,22.8,22.62,22.66,52300.0,14.215,14.2902,14.1774,14.2024,52300.0
2008-10-24 15:10:00,22.66,22.77,22.44,22.51,48600.0,14.2024,14.2714,14.0645,14.1084,48600.0
2008-10-24 15:20:00,22.51,22.68,22.45,22.67,50200.0,14.1084,14.215,14.0708,14.2087,50200.0
2008-10-24 15:30:00,22.69,22.72,22.44,22.53,36900.0,14.2212,14.24,14.0645,14.1209,36900.0
2008-10-24 15:40:00,22.57,22.88,22.57,22.87,29900.0,14.146,14.3403,14.146,14.334,29900.0
2008-10-24 15:50:00,22.85,22.87,22.53,22.54,55600.0,14.3215,14.334,14.1209,14.1272,55600.0
2008-10-27 09:30:00,22.54,22.56,21.71,22.52,26300.0,14.1272,14.1397,13.607,14.1147,26300.0
2008-10-27 09:40:00,22.5,22.57,22.29,22.42,15100.0,14.1021,14.146,13.9705,14.052,15100.0
2008-10-27 09:50:00,22.43,22.57,22.37,22.52,8000.0,14.0583,14.146,14.0207,14.1147,8000.0
2008-10-27 10:00:00,22.59,22.76,22.59,22.63,11600.0,14.1585,14.2651,14.1585,14.1836,11600.0
2008-10-27 10:10:00,22.64,22.67,22.52,22.52,7800.0,14.1899,14.2087,14.1147,14.1147,7800.0
2008-10-27 10:20:00,22.53,22.68,22.5,22.64,7600.0,14.1209,14.215,14.1021,14.1899,7600.0
2008-10-27 10:30:00,22.64,22.66,22.49,22.6,11400.0,14.1899,14.2024,14.0959,14.1648,11400.0
2008-10-27 10:40:00,22.63,22.69,22.55,22.67,9200.0,14.1836,14.2212,14.1335,14.2087,9200.0
2008-10-27 10:50:00,22.68,22.78,22.63,22.77,7400.0,14.215,14.2776,14.1836,14.2714,7400.0
2008-10-27 11:00:00,22.78,22.83,22.72,22.76,15300.0,14.2776,14.309,14.24,14.2651,15300.0
2008-10-27 11:10:00,22.75,22.84,22.68,22.68,12000.0,14.2588,14.3152,14.215,14.215,12000.0
2008-10-27 11:20:00,22.65,22.67,22.49,22.54,8700.0,14.1962,14.2087,14.0959,14.1272,8700.0
2008-10-27 11:30:00,22.56,22.56,22.43,22.48,9800.0,14.1397,14.1397,14.0583,14.0896,9800.0
2008-10-27 11:40:00,22.46,22.5,22.37,22.37,7700.0,14.0771,14.1021,14.0207,14.0207,7700.0
2008-10-27 11:50:00,22.37,22.44,22.33,22.35,6400.0,14.0207,14.0645,13.9956,14.0081,6400.0
2008-10-27 12:00:00,22.37,22.54,22.35,22.52,14500.0,14.0207,14.1272,14.0081,14.1147,14500.0
2008-10-27 12:10:00,22.53,22.55,22.46,22.46,10000.0,14.1209,14.1335,14.0771,14.0771,10000.0
2008-10-27 12:20:00,22.45,22.5,22.44,22.44,14800.0,14.0708,14.1021,14.0645,14.0645,14800.0
2008-10-27 12:30:00,22.44,22.49,22.42,22.46,15600.0,14.0645,14.0959,14.052,14.0771,15600.0
2008-10-27 12:40:00,22.46,22.5,22.43,22.48,14400.0,14.0771,14.1021,14.0583,14.0896,14400.0
2008-10-27 12:50:00,22.49,22.66,22.46,22.65,23300.0,14.0959,14.2024,14.0771,14.1962,23300.0
2008-10-27 13:00:00,22.64,22.66,22.55,22.55,14700.0,14.1899,14.2024,14.1335,14.1335,14700.0
2008-10-27 13:10:00,22.56,22.61,22.55,22.59,15900.0,14.1397,14.1711,14.1335,14.1585,15900.0
2008-10-27 13:20:00,22.59,22.6,22.54,22.57,13100.0,14.1585,14.1648,14.1272,14.146,13100.0
2008-10-27 13:30:00,22.57,22.6,22.46,22.46,4500.0,14.146,14.1648,14.0771,14.0771,4500.0
2008-10-27 13:40:00,22.46,22.5,22.43,22.44,7700.0,14.0771,14.1021,14.0583,14.0645,7700.0
2008-10-27 13:50:00,22.47,22.47,22.3,22.38,16700.0,14.0833,14.0833,13.9768,14.0269,16700.0
2008-10-27 14:00:00,22.41,22.45,22.32,22.41,23100.0,14.0457,14.0708,13.9893,14.0457,23100.0
2008-10-27 14:10:00,22.42,22.42,22.34,22.38,7300.0,14.052,14.052,14.0019,14.0269,7300.0
2008-10-27 14:20:00,22.39,22.41,22.27,22.3,26100.0,14.0332,14.0457,13.958,13.9768,26100.0
2008-10-27 14:30:00,22.31,22.4,22.28,22.37,15800.0,13.9831,14.0395,13.9643,14.0207,15800.0
2008-10-27 14:40:00,22.38,22.46,22.33,22.43,14400.0,14.0269,14.0771,13.9956,14.0583,14400.0
2008-10-27 14:50:00,22.43,22.43,22.3,22.32,19700.0,14.0583,14.0583,13.9768,13.9893,19700.0
2008-10-27 15:00:00,22.32,22.43,22.32,22.41,15500.0,13.9893,14.0583,13.9893,14.0457,15500.0
2008-10-27 15:10:00,22.41,22.47,22.37,22.38,26800.0,14.0457,14.0833,14.0207,14.0269,26800.0
2008-10-27 15:20:00,22.37,22.44,22.32,22.44,12600.0,14.0207,14.0645,13.9893,14.0645,12600.0
2008-10-27 15:30:00,22.45,22.49,22.35,22.4,18600.0,14.0708,14.0959,14.0081,14.0395,18600.0
2008-10-27 15:40:00,22.38,22.44,22.36,22.44,20800.0,14.0269,14.0645,14.0144,14.0645,20800.0
2008-10-27 15:50:00,22.43,22.43,22.14,22.14,65500.0,14.0583,14.0583,13.8765,13.8765,65500.0
2008-10-28 09:30:00,22.58,22.78,22.22,22.61,14700.0,14.1523,14.2776,13.9266,14.1711,14700.0
2008-10-28 09:40:00,22.57,22.67,22.54,22.61,19800.0,14.146,14.2087,14.1272,14.1711,19800.0
2008-10-28 09:50:00,22.57,22.59,22.34,22.49,19100.0,14.146,14.1585,14.0019,14.0959,19100.0
2008-10-28 10:00:00,22.46,22.46,22.21,22.36,22200.0,14.0771,14.0771,13.9204,14.0144,22200.0
2008-10-28 10:10:00,22.36,22.4,22.16,22.22,17900.0,14.0144,14.0395,13.889,13.9266,17900.0
2008-10-28 10:20:00,22.22,22.44,22.22,22.33,11600.0,13.9266,14.0645,13.9266,13.9956,11600.0
2008-10-28 10:30:00,22.32,22.38,22.28,22.28,18300.0,13.9893,14.0269,13.9643,13.9643,18300.0
2008-10-28 10:40:00,22.25,22.3,22.14,22.25,8900.0,13.9454,13.9768,13.8765,13.9454,8900.0
2008-10-28 10:50:00,22.24,22.31,22.12,22.18,11000.0,13.9392,13.9831,13.864,13.9016,11000.0
2008-10-28 11:00:00,22.21,22.33,22.19,22.22,14700.0,13.9204,13.9956,13.9078,13.9266,14700.0
2008-10-28 11:10:00,22.21,22.33,22.16,22.25,10400.0,13.9204,13.9956,13.889,13.9454,10400.0
2008-10-28 11:20:00,22.24,22.37,22.22,22.28,14900.0,13.9392,14.0207,13.9266,13.9643,14900.0
2008-10-28 11:30:00,22.31,22.43,22.31,22.43,9300.0,13.9831,14.0583,13.9831,14.0583,9300.0
2008-10-28 11:40:00,22.41,22.41,22.23,22.26,10200.0,14.0457,14.0457,13.9329,13.9517,10200.0
2008-10-28 11:50:00,22.22,22.29,22.18,22.27,8900.0,13.9266,13.9705,13.9016,13.958,8900.0
2008-10-28 12:00:00,22.27,22.3,22.21,22.24,7200.0,13.958,13.9768,13.9204,13.9392,7200.0
2008-10-28 12:10:00,22.24,22.24,22.17,22.19,5500.0,13.9392,13.9392,13.8953,13.9078,5500.0
2008-10-28 12:20:00,22.18,22.18,22.03,22.05,9200.0,13.9016,13.9016,13.8076,13.8201,9200.0
2008-10-28 12:30:00,22.06,22.2,22.05,22.14,8100.0,13.8264,13.9141,13.8201,13.8765,8100.0
2008-10-28 12:40:00,22.13,22.18,22.1,22.18,10600.0,13.8702,13.9016,13.8514,13.9016,10600.0
2008-10-28 12:50:00,22.19,22.21,22.16,22.18,8900.0,13.9078,13.9204,13.889,13.9016,8900.0
2008-10-28 13:00:00,22.18,22.28,22.1,22.26,14800.0,13.9016,13.9643,13.8514,13.9517,14800.0
2008-10-28 13:10:00,22.28,22.38,22.26,22.29,23900.0,13.9643,14.0269,13.9517,13.9705,23900.0
2008-10-28 13:20:00,22.29,22.42,22.29,22.39,13800.0,13.9705,14.052,13.9705,14.0332,13800.0
2008-10-28 13:30:00,22.4,22.43,22.32,22.36,8500.0,14.0395,14.0583,13.9893,14.0144,8500.0
2008-10-28 13:40:00,22.37,22.44,22.37,22.42,7100.0,14.0207,14.0645,14.0207,14.052,7100.0
2008-10-28 13:50:00,22.4,22.41,22.25,22.28,9300.0,14.0395,14.0457,13.9454,13.9643,9300.0
2008-10-28 14:00:00,22.3,22.37,22.28,22.33,9300.0,13.9768,14.0207,13.9643,13.9956,9300.0
2008-10-28 14:10:00,22.34,22.51,22.33,22.44,7900.0,14.0019,14.1084,13.9956,14.0645,7900.0
2008-10-28 14:20:00,22.45,22.5,22.44,22.5,6500.0,14.0708,14.1021,14.0645,14.1021,6500.0
2008-10-28 14:30:00,22.52,22.63,22.52,22.55,24000.0,14.1147,14.1836,14.1147,14.1335,24000.0
2008-10-28 14:40:00,22.55,22.81,22.54,22.75,29800.0,14.1335,14.2964,14.1272,14.2588,29800.0
2008-10-28 14:50:00,22.76,22.92,22.76,22.88,20800.0,14.2651,14.3654,14.2651,14.3403,20800.0
2008-10-28 15:00:00,22.9,22.95,22.75,22.75,16100.0,14.3528,14.3842,14.2588,14.2588,16100.0
2008-10-28 15:10:00,22.76,22.99,22.73,22.99,15200.0,14.2651,14.4093,14.2463,14.4093,15200.0
2008-10-28 15:20:00,22.99,23.27,22.99,23.2,34100.0,14.4093,14.5847,14.4093,14.5409,34100.0
2008-10-28 15:30:00,23.2,23.28,23.07,23.14,50300.0,14.5409,14.591,14.4594,14.5033,50300.0
2008-10-28 15:40:00,23.15,23.29,23.13,23.28,37500.0,14.5095,14.5973,14.497,14.591,37500.0
2008-10-28 15:50:00,23.28,23.74,23.23,23.69,99700.0,14.591,14.8793,14.5597,14.848,99700.0
2008-10-29 09:30:00,23.69,24.31,23.4,23.66,28700.0,14.848,15.2366,14.6662,14.8292,28700.0
2008-10-29 09:40:00,23.72,24.03,23.55,23.71,52000.0,14.8668,15.0611,14.7602,14.8605,52000.0
2008-10-29 09:50:00,23.73,23.73,23.42,23.45,21200.0,14.8731,14.8731,14.6788,14.6976,21200.0
2008-10-29 10:00:00,23.42,23.46,23.2,23.24,33600.0,14.6788,14.7038,14.5409,14.5659,33600.0
2008-10-29 10:10:00,23.25,23.34,23.09,23.1,33100.0,14.5722,14.6286,14.4719,14.4782,33100.0
2008-10-29 10:20:00,23.1,23.23,23.08,23.18,14700.0,14.4782,14.5597,14.4657,14.5283,14700.0
2008-10-29 10:30:00,23.19,23.3,23.09,23.29,34600.0,14.5346,14.6035,14.4719,14.5973,34600.0
2008-10-29 10:40:00,23.29,23.42,23.27,23.38,20100.0,14.5973,14.6788,14.5847,14.6537,20100.0
2008-10-29 10:50:00,23.37,23.45,23.37,23.43,21500.0,14.6474,14.6976,14.6474,14.685,21500.0
2008-10-29 11:00:00,23.43,23.43,23.26,23.26,22000.0,14.685,14.685,14.5785,14.5785,22000.0
2008-10-29 11:10:00,23.22,23.23,23.09,23.23,18400.0,14.5534,14.5597,14.4719,14.5597,18400.0
2008-10-29 11:20:00,23.25,23.29,23.16,23.21,16900.0,14.5722,14.5973,14.5158,14.5471,16900.0
2008-10-29 11:30:00,23.22,23.3,23.22,23.3,24600.0,14.5534,14.6035,14.5534,14.6035,24600.0
2008-10-29 11:40:00,23.34,23.44,23.31,23.4,17400.0,14.6286,14.6913,14.6098,14.6662,17400.0
2008-10-29 11:50:00,23.4,23.49,23.4,23.49,13500.0,14.6662,14.7226,14.6662,14.7226,13500.0
2008-10-29 12:00:00,23.49,23.54,23.45,23.54,18200.0,14.7226,14.754,14.6976,14.754,18200.0
2008-10-29 12:10:00,23.52,23.78,23.52,23.74,75700.0,14.7414,14.9044,14.7414,14.8793,75700.0
2008-10-29 12:20:00,23.75,23.82,23.62,23.78,38700.0,14.8856,14.9295,14.8041,14.9044,38700.0
2008-10-29 12:30:00,23.79,24.03,23.78,23.98,68700.0,14.9107,15.0611,14.9044,15.0297,68700.0
2008-10-29 12:40:00,23.99,24.23,23.94,23.99,107600.0,15.036,15.1864,15.0047,15.036,107600.0
2008-10-29 12:50:00,24.03,24.27,23.75,23.75,202600.0,15.0611,15.2115,14.8856,14.8856,202600.0
2008-10-29 13:00:00,23.77,23.99,23.58,23.66,54100.0,14.8981,15.036,14.779,14.8292,54100.0
2008-10-29 13:10:00,23.67,23.69,23.62,23.67,14300.0,14.8355,14.848,14.8041,14.8355,14300.0
2008-10-29 13:20:00,23.67,23.73,23.63,23.66,22200.0,14.8355,14.8731,14.8104,14.8292,22200.0
2008-10-29 13:30:00,23.65,23.77,23.65,23.7,34800.0,14.8229,14.8981,14.8229,14.8543,34800.0
2008-10-29 13:40:00,23.69,23.69,23.47,23.53,45800.0,14.848,14.848,14.7101,14.7477,45800.0
2008-10-29 13:50:00,23.53,23.63,23.42,23.46,20800.0,14.7477,14.8104,14.6788,14.7038,20800.0
2008-10-29 14:00:00,23.45,23.64,23.45,23.64,41900.0,14.6976,14.8166,14.6976,14.8166,41900.0
2008-10-29 14:10:00,23.64,23.86,23.64,23.84,49000.0,14.8166,14.9545,14.8166,14.942,49000.0
2008-10-29 14:20:00,23.82,23.95,23.6,23.75,31800.0,14.9295,15.0109,14.7916,14.8856,31800.0
2008-10-29 14:30:00,23.75,23.81,23.51,23.81,25500.0,14.8856,14.9232,14.7352,14.9232,25500.0
2008-10-29 14:40:00,23.83,24.07,23.82,24.04,37200.0,14.9357,15.0862,14.9295,15.0674,37200.0
2008-10-29 14:50:00,24.02,24.02,23.92,24.01,44200.0,15.0548,15.0548,14.9921,15.0486,44200.0
2008-10-29 15:00:00,24.0,24.16,23.97,24.0,105300.0,15.0423,15.1426,15.0235,15.0423,105300.0
2008-10-29 15:10:00,24.0,24.16,23.95,23.99,186800.0,15.0423,15.1426,15.0109,15.036,186800.0
2008-10-29 15:20:00,23.97,24.1,23.96,24.0,120900.0,15.0235,15.105,15.0172,15.0423,120900.0
2008-10-29 15:30:00,24.02,24.05,23.54,23.85,39500.0,15.0548,15.0736,14.754,14.9483,39500.0
2008-10-29 15:40:00,23.85,24.04,23.83,23.95,44500.0,14.9483,15.0674,14.9357,15.0109,44500.0
2008-10-29 15:50:00,23.99,24.0,23.45,23.45,75400.0,15.036,15.0423,14.6976,14.6976,75400.0
2008-10-30 09:30:00,23.67,24.16,23.67,23.79,10300.0,14.8355,15.1426,14.8355,14.9107,10300.0
2008-10-30 09:40:00,23.75,24.04,23.72,23.97,15000.0,14.8856,15.0674,14.8668,15.0235,15000.0
2008-10-30 09:50:00,24.0,24.06,23.94,24.03,36100.0,15.0423,15.0799,15.0047,15.0611,36100.0
2008-10-30 10:00:00,24.03,24.17,23.95,23.95,18900.0,15.0611,15.1488,15.0109,15.0109,18900.0
2008-10-30 10:10:00,23.98,24.04,23.95,23.97,8100.0,15.0297,15.0674,15.0109,15.0235,8100.0
2008-10-30 10:20:00,23.96,24.05,23.95,23.96,22800.0,15.0172,15.0736,15.0109,15.0172,22800.0
2008-10-30 10:30:00,23.96,24.02,23.95,24.01,29000.0,15.0172,15.0548,15.0109,15.0486,29000.0
2008-10-30 10:40:00,24.0,24.01,23.97,23.99,9600.0,15.0423,15.0486,15.0235,15.036,9600.0
2008-10-30 10:50:00,23.99,24.0,23.94,23.94,17400.0,15.036,15.0423,15.0047,15.0047,17400.0
2008-10-30 11:00:00,23.94,24.02,23.94,23.97,9800.0,15.0047,15.0548,15.0047,15.0235,9800.0
2008-10-30 11:10:00,23.99,24.0,23.97,23.97,22600.0,15.036,15.0423,15.0235,15.0235,22600.0
2008-10-30 11:20:00,23.99,24.0,23.97,23.98,16000.0,15.036,15.0423,15.0235,15.0297,16000.0
2008-10-30 11:30:00,23.98,23.99,23.9,23.9,20500.0,15.0297,15.036,14.9796,14.9796,20500.0
2008-10-30 11:40:00,23.9,23.97,23.84,23.93,32100.0,14.9796,15.0235,14.942,14.9984,32100.0
2008-10-30 11:50:00,23.9,23.99,23.89,23.96,11400.0,14.9796,15.036,14.9733,15.0172,11400.0
2008-10-30 12:00:00,23.96,24.03,23.93,24.0,18900.0,15.0172,15.0611,14.9984,15.0423,18900.0
2008-10-30 12:10:00,24.01,24.01,23.97,24.0,10900.0,15.0486,15.0486,15.0235,15.0423,10900.0
2008-10-30 12:20:00,23.99,24.01,23.98,24.0,6600.0,15.036,15.0486,15.0297,15.0423,6600.0
2008-10-30 12:30:00,24.0,24.0,23.99,23.99,20800.0,15.0423,15.0423,15.036,15.036,20800.0
2008-10-30 12:40:00,23.99,24.0,23.97,24.0,7200.0,15.036,15.0423,15.0235,15.0423,7200.0
2008-10-30 12:50:00,23.99,23.99,23.97,23.98,8000.0,15.036,15.036,15.0235,15.0297,8000.0
2008-10-30 13:00:00,23.97,24.0,23.93,24.0,7900.0,15.0235,15.0423,14.9984,15.0423,7900.0
2008-10-30 13:10:00,24.0,24.0,23.97,23.97,21200.0,15.0423,15.0423,15.0235,15.0235,21200.0
2008-10-30 13:20:00,23.98,23.99,23.96,23.96,9300.0,15.0297,15.036,15.0172,15.0172,9300.0
2008-10-30 13:30:00,23.96,23.99,23.95,23.99,10200.0,15.0172,15.036,15.0109,15.036,10200.0
2008-10-30 13:40:00,23.97,23.98,23.9,23.92,14800.0,15.0235,15.0297,14.9796,14.9921,14800.0
2008-10-30 13:50:00,23.93,24.0,23.92,23.98,14500.0,14.9984,15.0423,14.9921,15.0297,14500.0
2008-10-30 14:00:00,23.98,24.0,23.95,23.96,13200.0,15.0297,15.0423,15.0109,15.0172,13200.0
2008-10-30 14:10:00,23.95,23.96,23.77,23.82,17800.0,15.0109,15.0172,14.8981,14.9295,17800.0
2008-10-30 14:20:00,23.83,23.9,23.81,23.87,16600.0,14.9357,14.9796,14.9232,14.9608,16600.0
2008-10-30 14:30:00,23.87,23.9,23.82,23.83,17500.0,14.9608,14.9796,14.9295,14.9357,17500.0
2008-10-30 14:40:00,23.85,23.85,23.68,23.7,41100.0,14.9483,14.9483,14.8417,14.8543,41100.0
2008-10-30 14:50:00,23.7,23.9,23.7,23.89,22700.0,14.8543,14.9796,14.8543,14.9733,22700.0
2008-10-30 15:00:00,23.89,23.91,23.82,23.85,22200.0,14.9733,14.9859,14.9295,14.9483,22200.0
2008-10-30 15:10:00,23.84,23.9,23.6,23.65,30400.0,14.942,14.9796,14.7916,14.8229,30400.0
2008-10-30 15:20:00,23.65,23.84,23.62,23.82,21400.0,14.8229,14.942,14.8041,14.9295,21400.0
2008-10-30 15:30:00,23.84,23.92,23.75,23.91,43100.0,14.942,14.9921,14.8856,14.9859,43100.0
2008-10-30 15:40:00,23.9,23.96,23.79,23.85,64700.0,14.9796,15.0172,14.9107,14.9483,64700.0
2008-10-30 15:50:00,23.87,23.95,23.81,23.95,80000.0,14.9608,15.0109,14.9232,15.0109,80000.0
2008-10-31 09:30:00,23.81,24.07,23.73,24.06,10800.0,14.9232,15.0862,14.8731,15.0799,10800.0
2008-10-31 09:40:00,24.04,24.09,23.96,23.98,18500.0,15.0674,15.0987,15.0172,15.0297,18500.0
2008-10-31 09:50:00,23.97,24.03,23.92,24.0,18400.0,15.0235,15.0611,14.9921,15.0423,18400.0
2008-10-31 10:00:00,24.03,24.05,23.86,23.93,19900.0,15.0611,15.0736,14.9545,14.9984,19900.0
2008-10-31 10:10:00,23.97,23.99,23.82,23.92,7000.0,15.0235,15.036,14.9295,14.9921,7000.0
2008-10-31 10:20:00,23.93,24.06,23.93,24.04,20000.0,14.9984,15.0799,14.9984,15.0674,20000.0
2008-10-31 10:30:00,24.06,24.16,24.06,24.1,11900.0,15.0799,15.1426,15.0799,15.105,11900.0
2008-10-31 10:40:00,24.11,24.16,24.09,24.16,10300.0,15.1112,15.1426,15.0987,15.1426,10300.0
2008-10-31 10:50:00,24.15,24.19,24.14,24.19,3200.0,15.1363,15.1614,15.13,15.1614,3200.0
2008-10-31 11:00:00,24.19,24.34,24.17,24.34,13400.0,15.1614,15.2554,15.1488,15.2554,13400.0
2008-10-31 11:10:00,24.35,24.37,24.23,24.33,12900.0,15.2616,15.2742,15.1864,15.2491,12900.0
2008-10-31 11:20:00,24.36,24.39,24.31,24.37,9500.0,15.2679,15.2867,15.2366,15.2742,9500.0
2008-10-31 11:30:00,24.37,24.38,24.33,24.38,7200.0,15.2742,15.2805,15.2491,15.2805,7200.0
2008-10-31 11:40:00,24.38,24.47,24.37,24.43,29300.0,15.2805,15.3369,15.2742,15.3118,29300.0
2008-10-31 11:50:00,24.42,24.61,24.4,24.57,20200.0,15.3055,15.4246,15.293,15.3995,20200.0
2008-10-31 12:00:00,24.54,24.58,24.48,24.5,61900.0,15.3807,15.4058,15.3431,15.3557,61900.0
2008-10-31 12:10:00,24.49,24.51,24.49,24.5,16700.0,15.3494,15.3619,15.3494,15.3557,16700.0
2008-10-31 12:20:00,24.49,24.54,24.49,24.49,73400.0,15.3494,15.3807,15.3494,15.3494,73400.0
2008-10-31 12:30:00,24.5,24.54,24.48,24.48,21700.0,15.3557,15.3807,15.3431,15.3431,21700.0
2008-10-31 12:40:00,24.49,24.5,24.43,24.5,11100.0,15.3494,15.3557,15.3118,15.3557,11100.0
2008-10-31 12:50:00,24.5,24.5,24.48,24.48,2100.0,15.3557,15.3557,15.3431,15.3431,2100.0
2008-10-31 13:00:00,24.48,24.49,24.47,24.47,1500.0,15.3431,15.3494,15.3369,15.3369,1500.0
2008-10-31 13:10:00,24.48,24.51,24.46,24.5,36000.0,15.3431,15.3619,15.3306,15.3557,36000.0
2008-10-31 13:20:00,24.49,24.55,24.49,24.51,25100.0,15.3494,15.387,15.3494,15.3619,25100.0
2008-10-31 13:30:00,24.5,24.69,24.48,24.49,40000.0,15.3557,15.4747,15.3431,15.3494,40000.0
2008-10-31 13:40:00,24.5,24.5,24.47,24.48,15900.0,15.3557,15.3557,15.3369,15.3431,15900.0
2008-10-31 13:50:00,24.47,24.48,24.44,24.48,65800.0,15.3369,15.3431,15.3181,15.3431,65800.0
2008-10-31 14:00:00,24.48,24.48,24.4,24.45,49400.0,15.3431,15.3431,15.293,15.3243,49400.0
2008-10-31 14:10:00,24.44,24.45,24.25,24.31,36100.0,15.3181,15.3243,15.199,15.2366,36100.0
2008-10-31 14:20:00,24.3,24.31,24.27,24.29,20100.0,15.2303,15.2366,15.2115,15.224,20100.0
2008-10-31 14:30:00,24.3,24.42,24.25,24.4,30000.0,15.2303,15.3055,15.199,15.293,30000.0
2008-10-31 14:40:00,24.38,24.39,24.31,24.33,29100.0,15.2805,15.2867,15.2366,15.2491,29100.0
2008-10-31 14:50:00,24.34,24.35,24.3,24.32,38200.0,15.2554,15.2616,15.2303,15.2428,38200.0
2008-10-31 15:00:00,24.33,24.35,24.25,24.32,42900.0,15.2491,15.2616,15.199,15.2428,42900.0
2008-10-31 15:10:00,24.32,24.32,24.09,24.09,48900.0,15.2428,15.2428,15.0987,15.0987,48900.0
2008-10-31 15:20:00,24.1,24.19,23.98,24.04,31900.0,15.105,15.1614,15.0297,15.0674,31900.0
2008-10-31 15:30:00,24.04,24.12,23.99,24.08,127000.0,15.0674,15.1175,15.036,15.0924,127000.0
2008-10-31 15:40:00,24.11,24.25,24.01,24.08,139900.0,15.1112,15.199,15.0486,15.0924,139900.0
2008-10-31 15:50:00,24.08,24.36,24.06,24.35,206400.0,15.0924,15.2679,15.0799,15.2616,206400.0
2008-11-03 09:30:00,25.6,25.6,24.92,24.98,58000.0,16.0451,16.0451,15.6189,15.6565,58000.0
2008-11-03 09:40:00,24.99,25.0,24.46,24.57,73200.0,15.6628,15.669,15.3306,15.3995,73200.0
2008-11-03 09:50:00,24.56,24.67,24.51,24.66,21200.0,15.3933,15.4622,15.3619,15.4559,21200.0
2008-11-03 10:00:00,24.63,24.63,24.48,24.57,29700.0,15.4371,15.4371,15.3431,15.3995,29700.0
2008-11-03 10:10:00,24.55,24.61,24.54,24.58,16300.0,15.387,15.4246,15.3807,15.4058,16300.0
2008-11-03 10:20:00,24.59,24.66,24.58,24.65,20600.0,15.4121,15.4559,15.4058,15.4497,20600.0
2008-11-03 10:30:00,24.65,24.65,24.5,24.53,45600.0,15.4497,15.4497,15.3557,15.3745,45600.0
2008-11-03 10:40:00,24.53,24.57,24.38,24.54,30500.0,15.3745,15.3995,15.2805,15.3807,30500.0
2008-11-03 10:50:00,24.54,24.57,24.49,24.53,37000.0,15.3807,15.3995,15.3494,15.3745,37000.0
2008-11-03 11:00:00,24.54,24.6,24.51,24.56,45100.0,15.3807,15.4183,15.3619,15.3933,45100.0
2008-11-03 11:10:00,24.58,24.66,24.56,24.66,65600.0,15.4058,15.4559,15.3933,15.4559,65600.0
2008-11-03 11:20:00,24.67,24.77,24.59,24.68,41100.0,15.4622,15.5249,15.4121,15.4685,41100.0
2008-11-03 11:30:00,24.72,24.83,24.71,24.77,40300.0,15.4936,15.5625,15.4873,15.5249,40300.0
2008-11-03 11:40:00,24.78,24.8,24.67,24.73,20300.0,15.5312,15.5437,15.4622,15.4998,20300.0
2008-11-03 11:50:00,24.71,24.86,24.68,24.86,22000.0,15.4873,15.5813,15.4685,15.5813,22000.0
2008-11-03 12:00:00,24.86,24.86,24.75,24.84,32300.0,15.5813,15.5813,15.5124,15.5688,32300.0
2008-11-03 12:10:00,24.83,24.85,24.8,24.8,13600.0,15.5625,15.575,15.5437,15.5437,13600.0
2008-11-03 12:20:00,24.79,24.8,24.74,24.76,14500.0,15.5374,15.5437,15.5061,15.5186,14500.0
2008-11-03 12:30:00,24.76,24.76,24.67,24.7,10300.0,15.5186,15.5186,15.4622,15.481,10300.0
2008-11-03 12:40:00,24.7,24.72,24.67,24.7,18200.0,15.481,15.4936,15.4622,15.481,18200.0
2008-11-03 12:50:00,24.71,24.76,24.6,24.73,51900.0,15.4873,15.5186,15.4183,15.4998,51900.0
2008-11-03 13:00:00,24.73,24.75,24.7,24.74,15800.0,15.4998,15.5124,15.481,15.5061,15800.0
2008-11-03 13:10:00,24.73,24.75,24.73,24.73,12200.0,15.4998,15.5124,15.4998,15.4998,12200.0
2008-11-03 13:20:00,24.73,24.75,24.7,24.7,9400.0,15.4998,15.5124,15.481,15.481,9400.0
2008-11-03 13:30:00,24.7,24.74,24.68,24.72,11200.0,15.481,15.5061,15.4685,15.4936,11200.0
2008-11-03 13:40:00,24.73,24.73,24.61,24.67,12800.0,15.4998,15.4998,15.4246,15.4622,12800.0
2008-11-03 13:50:00,24.68,24.68,24.63,24.67,7600.0,15.4685,15.4685,15.4371,15.4622,7600.0
2008-11-03 14:00:00,24.67,24.7,24.64,24.65,19700.0,15.4622,15.481,15.4434,15.4497,19700.0
2008-11-03 14:10:00,24.66,24.71,24.66,24.67,21000.0,15.4559,15.4873,15.4559,15.4622,21000.0
2008-11-03 14:20:00,24.68,24.69,24.62,24.69,24500.0,15.4685,15.4747,15.4309,15.4747,24500.0
2008-11-03 14:30:00,24.69,24.69,24.62,24.67,16400.0,15.4747,15.4747,15.4309,15.4622,16400.0
2008-11-03 14:40:00,24.68,24.75,24.67,24.72,16400.0,15.4685,15.5124,15.4622,15.4936,16400.0
2008-11-03 14:50:00,24.72,24.72,24.65,24.68,27900.0,15.4936,15.4936,15.4497,15.4685,27900.0
2008-11-03 15:00:00,24.67,24.72,24.67,24.68,18600.0,15.4622,15.4936,15.4622,15.4685,18600.0
2008-11-03 15:10:00,24.68,24.7,24.66,24.7,16700.0,15.4685,15.481,15.4559,15.481,16700.0
2008-11-03 15:20:00,24.7,24.72,24.68,24.71,22900.0,15.481,15.4936,15.4685,15.4873,22900.0
2008-11-03 15:30:00,24.72,24.74,24.67,24.7,36900.0,15.4936,15.5061,15.4622,15.481,36900.0
2008-11-03 15:40:00,24.69,24.79,24.69,24.77,57800.0,15.4747,15.5374,15.4747,15.5249,57800.0
2008-11-03 15:50:00,24.77,24.78,24.59,24.61,105700.0,15.5249,15.5312,15.4121,15.4246,105700.0
2008-11-04 09:30:00,24.69,24.72,24.18,24.41,34900.0,15.4747,15.4936,15.1551,15.2993,34900.0
2008-11-04 09:40:00,24.39,24.55,24.28,24.5,41900.0,15.2867,15.387,15.2178,15.3557,41900.0
2008-11-04 09:50:00,24.51,24.59,24.45,24.5,21300.0,15.3619,15.4121,15.3243,15.3557,21300.0
2008-11-04 10:00:00,24.51,24.75,24.5,24.73,23900.0,15.3619,15.5124,15.3557,15.4998,23900.0
2008-11-04 10:10:00,24.73,24.78,24.68,24.72,23100.0,15.4998,15.5312,15.4685,15.4936,23100.0
2008-11-04 10:20:00,24.71,24.84,24.71,24.82,15300.0,15.4873,15.5688,15.4873,15.5562,15300.0
2008-11-04 10:30:00,24.85,24.97,24.83,24.93,20500.0,15.575,15.6502,15.5625,15.6252,20500.0
2008-11-04 10:40:00,24.93,24.94,24.82,24.89,16400.0,15.6252,15.6314,15.5562,15.6001,16400.0
2008-11-04 10:50:00,24.88,24.89,24.75,24.84,33200.0,15.5938,15.6001,15.5124,15.5688,33200.0
2008-11-04 11:00:00,24.85,25.02,24.85,24.96,19200.0,15.575,15.6816,15.575,15.644,19200.0
2008-11-04 11:10:00,24.96,24.98,24.89,24.92,10700.0,15.644,15.6565,15.6001,15.6189,10700.0
2008-11-04 11:20:00,24.9,25.02,24.89,25.01,18200.0,15.6064,15.6816,15.6001,15.6753,18200.0
2008-11-04 11:30:00,25.01,25.02,24.96,25.01,11800.0,15.6753,15.6816,15.644,15.6753,11800.0
2008-11-04 11:40:00,25.01,25.11,25.01,25.09,10900.0,15.6753,15.738,15.6753,15.7255,10900.0
2008-11-04 11:50:00,25.1,25.16,25.09,25.09,18400.0,15.7317,15.7693,15.7255,15.7255,18400.0
2008-11-04 12:00:00,25.1,25.11,25.06,25.06,11200.0,15.7317,15.738,15.7066,15.7066,11200.0
2008-11-04 12:10:00,25.06,25.14,25.06,25.14,8200.0,15.7066,15.7568,15.7066,15.7568,8200.0
2008-11-04 12:20:00,25.14,25.23,25.14,25.21,10600.0,15.7568,15.8132,15.7568,15.8007,10600.0
2008-11-04 12:30:00,25.2,25.29,25.18,25.28,9400.0,15.7944,15.8508,15.7819,15.8445,9400.0
2008-11-04 12:40:00,25.28,25.35,25.26,25.34,19700.0,15.8445,15.8884,15.832,15.8821,19700.0
2008-11-04 12:50:00,25.33,25.37,25.31,25.37,8900.0,15.8759,15.9009,15.8633,15.9009,8900.0
2008-11-04 13:00:00,25.36,25.4,25.35,25.36,14300.0,15.8947,15.9197,15.8884,15.8947,14300.0
2008-11-04 13:10:00,25.36,25.37,25.28,25.32,16500.0,15.8947,15.9009,15.8445,15.8696,16500.0
2008-11-04 13:20:00,25.3,25.32,25.22,25.24,14700.0,15.8571,15.8696,15.8069,15.8195,14700.0
2008-11-04 13:30:00,25.24,25.25,25.23,25.25,9800.0,15.8195,15.8257,15.8132,15.8257,9800.0
2008-11-04 13:40:00,25.23,25.32,25.23,25.26,21900.0,15.8132,15.8696,15.8132,15.832,21900.0
2008-11-04 13:50:00,25.26,25.27,25.2,25.25,21700.0,15.832,15.8383,15.7944,15.8257,21700.0
2008-11-04 14:00:00,25.24,25.25,25.17,25.18,16800.0,15.8195,15.8257,15.7756,15.7819,16800.0
2008-11-04 14:10:00,25.18,25.25,25.18,25.23,13800.0,15.7819,15.8257,15.7819,15.8132,13800.0
2008-11-04 14:20:00,25.23,25.3,25.23,25.3,17600.0,15.8132,15.8571,15.8132,15.8571,17600.0
2008-11-04 14:30:00,25.31,25.35,25.29,25.33,15800.0,15.8633,15.8884,15.8508,15.8759,15800.0
2008-11-04 14:40:00,25.34,25.38,25.33,25.35,17000.0,15.8821,15.9072,15.8759,15.8884,17000.0
2008-11-04 14:50:00,25.34,25.35,25.2,25.3,30700.0,15.8821,15.8884,15.7944,15.8571,30700.0
2008-11-04 15:00:00,25.3,25.38,25.22,25.32,35600.0,15.8571,15.9072,15.8069,15.8696,35600.0
2008-11-04 15:10:00,25.32,25.4,25.32,25.4,26900.0,15.8696,15.9197,15.8696,15.9197,26900.0
2008-11-04 15:20:00,25.41,25.41,25.38,25.4,33200.0,15.926,15.926,15.9072,15.9197,33200.0
2008-11-04 15:30:00,25.4,25.4,25.38,25.39,54600.0,15.9197,15.9197,15.9072,15.9135,54600.0
2008-11-04 15:40:00,25.4,25.46,25.37,25.43,70900.0,15.9197,15.9574,15.9009,15.9386,70900.0
2008-11-04 15:50:00,25.44,25.47,25.28,25.45,79300.0,15.9448,15.9636,15.8445,15.9511,79300.0
2008-11-05 09:30:00,25.34,25.34,25.11,25.27,18300.0,15.8821,15.8821,15.738,15.8383,18300.0
2008-11-05 09:40:00,25.27,25.27,25.0,25.0,21100.0,15.8383,15.8383,15.669,15.669,21100.0
2008-11-05 09:50:00,25.01,25.01,24.81,24.89,40500.0,15.6753,15.6753,15.55,15.6001,40500.0
2008-11-05 10:00:00,24.89,24.95,24.84,24.9,36600.0,15.6001,15.6377,15.5688,15.6064,36600.0
2008-11-05 10:10:00,24.89,25.0,24.75,24.98,24200.0,15.6001,15.669,15.5124,15.6565,24200.0
2008-11-05 10:20:00,25.0,25.02,24.94,25.0,18100.0,15.669,15.6816,15.6314,15.669,18100.0
2008-11-05 10:30:00,25.0,25.05,24.95,24.98,22700.0,15.669,15.7004,15.6377,15.6565,22700.0
2008-11-05 10:40:00,24.99,25.02,24.96,24.98,11900.0,15.6628,15.6816,15.644,15.6565,11900.0
2008-11-05 10:50:00,25.0,25.0,24.88,24.88,16500.0,15.669,15.669,15.5938,15.5938,16500.0
2008-11-05 11:00:00,24.88,24.9,24.82,24.84,23800.0,15.5938,15.6064,15.5562,15.5688,23800.0
2008-11-05 11:10:00,24.85,24.88,24.83,24.85,18500.0,15.575,15.5938,15.5625,15.575,18500.0
2008-11-05 11:20:00,24.85,24.85,24.78,24.82,19400.0,15.575,15.575,15.5312,15.5562,19400.0
2008-11-05 11:30:00,24.8,24.88,24.8,24.88,13300.0,15.5437,15.5938,15.5437,15.5938,13300.0
2008-11-05 11:40:00,24.87,24.9,24.84,24.9,7900.0,15.5876,15.6064,15.5688,15.6064,7900.0
2008-11-05 11:50:00,24.89,24.91,24.86,24.9,9800.0,15.6001,15.6126,15.5813,15.6064,9800.0
2008-11-05 12:00:00,24.9,24.93,24.88,24.92,8800.0,15.6064,15.6252,15.5938,15.6189,8800.0
2008-11-05 12:10:00,24.9,24.93,24.84,24.91,22700.0,15.6064,15.6252,15.5688,15.6126,22700.0
2008-11-05 12:20:00,24.9,24.93,24.85,24.85,9300.0,15.6064,15.6252,15.575,15.575,9300.0
2008-11-05 12:30:00,24.87,24.9,24.86,24.9,7700.0,15.5876,15.6064,15.5813,15.6064,7700.0
2008-11-05 12:40:00,24.88,24.9,24.79,24.89,13000.0,15.5938,15.6064,15.5374,15.6001,13000.0
2008-11-05 12:50:00,24.87,24.87,24.79,24.82,6700.0,15.5876,15.5876,15.5374,15.5562,6700.0
2008-11-05 13:00:00,24.82,24.89,24.8,24.89,7200.0,15.5562,15.6001,15.5437,15.6001,7200.0
2008-11-05 13:10:00,24.89,24.9,24.83,24.84,16700.0,15.6001,15.6064,15.5625,15.5688,16700.0
2008-11-05 13:20:00,24.83,24.83,24.76,24.8,9200.0,15.5625,15.5625,15.5186,15.5437,9200.0
2008-11-05 13:30:00,24.79,24.8,24.64,24.64,16600.0,15.5374,15.5437,15.4434,15.4434,16600.0
2008-11-05 13:40:00,24.64,24.64,24.5,24.58,24400.0,15.4434,15.4434,15.3557,15.4058,24400.0
2008-11-05 13:50:00,24.57,24.62,24.54,24.58,6000.0,15.3995,15.4309,15.3807,15.4058,6000.0
2008-11-05 14:00:00,24.58,24.64,24.41,24.53,18800.0,15.4058,15.4434,15.2993,15.3745,18800.0
2008-11-05 14:10:00,24.52,24.55,24.46,24.54,13200.0,15.3682,15.387,15.3306,15.3807,13200.0
2008-11-05 14:20:00,24.52,24.64,24.51,24.62,14200.0,15.3682,15.4434,15.3619,15.4309,14200.0
2008-11-05 14:30:00,24.62,24.75,24.58,24.69,10400.0,15.4309,15.5124,15.4058,15.4747,10400.0
2008-11-05 14:40:00,24.7,24.72,24.64,24.65,6000.0,15.481,15.4936,15.4434,15.4497,6000.0
2008-11-05 14:50:00,24.65,24.68,24.61,24.62,11500.0,15.4497,15.4685,15.4246,15.4309,11500.0
2008-11-05 15:00:00,24.61,24.72,24.59,24.61,17700.0,15.4246,15.4936,15.4121,15.4246,17700.0
2008-11-05 15:10:00,24.6,24.61,24.48,24.5,14500.0,15.4183,15.4246,15.3431,15.3557,14500.0
2008-11-05 15:20:00,24.51,24.56,24.48,24.5,18500.0,15.3619,15.3933,15.3431,15.3557,18500.0
2008-11-05 15:30:00,24.5,24.52,24.29,24.31,30800.0,15.3557,15.3682,15.224,15.2366,30800.0
2008-11-05 15:40:00,24.29,24.47,24.23,24.4,32500.0,15.224,15.3369,15.1864,15.293,32500.0
2008-11-05 15:50:00,24.4,24.4,24.01,24.1,96900.0,15.293,15.293,15.0486,15.105,96900.0
2008-11-06 09:30:00,23.95,23.98,23.8,23.88,52400.0,15.0109,15.0297,14.9169,14.9671,52400.0
2008-11-06 09:40:00,23.93,23.99,23.81,23.89,30000.0,14.9984,15.036,14.9232,14.9733,30000.0
2008-11-06 09:50:00,23.85,23.85,23.57,23.61,59800.0,14.9483,14.9483,14.7728,14.7978,59800.0
2008-11-06 10:00:00,23.6,23.71,23.53,23.69,20800.0,14.7916,14.8605,14.7477,14.848,20800.0
2008-11-06 10:10:00,23.72,23.79,23.7,23.78,10300.0,14.8668,14.9107,14.8543,14.9044,10300.0
2008-11-06 10:20:00,23.8,23.85,23.76,23.79,13500.0,14.9169,14.9483,14.8919,14.9107,13500.0
2008-11-06 10:30:00,23.81,23.92,23.79,23.86,18700.0,14.9232,14.9921,14.9107,14.9545,18700.0
2008-11-06 10:40:00,23.85,23.91,23.79,23.89,22700.0,14.9483,14.9859,14.9107,14.9733,22700.0
2008-11-06 10:50:00,23.89,23.92,23.82,23.9,15500.0,14.9733,14.9921,14.9295,14.9796,15500.0
2008-11-06 11:00:00,23.88,23.9,23.64,23.65,12700.0,14.9671,14.9796,14.8166,14.8229,12700.0
2008-11-06 11:10:00,23.66,23.69,23.56,23.63,15300.0,14.8292,14.848,14.7665,14.8104,15300.0
2008-11-06 11:20:00,23.61,23.64,23.49,23.58,11600.0,14.7978,14.8166,14.7226,14.779,11600.0
2008-11-06 11:30:00,23.58,23.69,23.38,23.56,31700.0,14.779,14.848,14.6537,14.7665,31700.0
2008-11-06 11:40:00,23.56,23.65,23.52,23.63,7700.0,14.7665,14.8229,14.7414,14.8104,7700.0
2008-11-06 11:50:00,23.61,23.63,23.57,23.63,8400.0,14.7978,14.8104,14.7728,14.8104,8400.0
2008-11-06 12:00:00,23.6,23.61,23.5,23.51,14200.0,14.7916,14.7978,14.7289,14.7352,14200.0
2008-11-06 12:10:00,23.48,23.55,23.48,23.5,7500.0,14.7164,14.7602,14.7164,14.7289,7500.0
2008-11-06 12:20:00,23.49,23.5,23.33,23.39,9600.0,14.7226,14.7289,14.6224,14.66,9600.0
2008-11-06 12:30:00,23.38,23.38,23.32,23.34,5300.0,14.6537,14.6537,14.6161,14.6286,5300.0
2008-11-06 12:40:00,23.34,23.42,23.3,23.42,9500.0,14.6286,14.6788,14.6035,14.6788,9500.0
2008-11-06 12:50:00,23.44,23.49,23.43,23.45,9800.0,14.6913,14.7226,14.685,14.6976,9800.0
2008-11-06 13:00:00,23.45,23.47,23.31,23.35,11000.0,14.6976,14.7101,14.6098,14.6349,11000.0
2008-11-06 13:10:00,23.35,23.38,23.34,23.35,9300.0,14.6349,14.6537,14.6286,14.6349,9300.0
2008-11-06 13:20:00,23.35,23.46,23.35,23.46,7500.0,14.6349,14.7038,14.6349,14.7038,7500.0
2008-11-06 13:30:00,23.45,23.5,23.45,23.48,11300.0,14.6976,14.7289,14.6976,14.7164,11300.0
2008-11-06 13:40:00,23.45,23.49,23.43,23.48,11600.0,14.6976,14.7226,14.685,14.7164,11600.0
2008-11-06 13:50:00,23.48,23.52,23.42,23.5,14300.0,14.7164,14.7414,14.6788,14.7289,14300.0
2008-11-06 14:00:00,23.51,23.54,23.41,23.43,17000.0,14.7352,14.754,14.6725,14.685,17000.0
2008-11-06 14:10:00,23.42,23.5,23.39,23.5,12700.0,14.6788,14.7289,14.66,14.7289,12700.0
2008-11-06 14:20:00,23.49,23.51,23.44,23.45,16700.0,14.7226,14.7352,14.6913,14.6976,16700.0
2008-11-06 14:30:00,23.47,23.62,23.47,23.61,18000.0,14.7101,14.8041,14.7101,14.7978,18000.0
2008-11-06 14:40:00,23.64,23.69,23.6,23.64,23400.0,14.8166,14.848,14.7916,14.8166,23400.0
2008-11-06 14:50:00,23.63,23.69,23.58,23.63,13700.0,14.8104,14.848,14.779,14.8104,13700.0
2008-11-06 15:00:00,23.66,23.67,23.49,23.49,13300.0,14.8292,14.8355,14.7226,14.7226,13300.0
2008-11-06 15:10:00,23.49,23.53,23.47,23.52,9500.0,14.7226,14.7477,14.7101,14.7414,9500.0
2008-11-06 15:20:00,23.52,23.54,23.43,23.45,19300.0,14.7414,14.754,14.685,14.6976,19300.0
2008-11-06 15:30:00,23.47,23.52,23.42,23.46,14600.0,14.7101,14.7414,14.6788,14.7038,14600.0
2008-11-06 15:40:00,23.45,23.58,23.44,23.45,28500.0,14.6976,14.779,14.6913,14.6976,28500.0
2008-11-06 15:50:00,23.45,23.46,23.26,23.28,72200.0,14.6976,14.7038,14.5785,14.591,72200.0
2008-11-07 09:30:00,23.28,23.63,23.28,23.41,10700.0,14.591,14.8104,14.591,14.6725,10700.0
2008-11-07 09:40:00,23.42,23.48,23.3,23.39,15200.0,14.6788,14.7164,14.6035,14.66,15200.0
2008-11-07 09:50:00,23.38,23.38,23.22,23.22,8200.0,14.6537,14.6537,14.5534,14.5534,8200.0
2008-11-07 10:00:00,23.24,23.44,23.24,23.35,28800.0,14.5659,14.6913,14.5659,14.6349,28800.0
2008-11-07 10:10:00,23.32,23.52,23.3,23.47,15600.0,14.6161,14.7414,14.6035,14.7101,15600.0
2008-11-07 10:20:00,23.48,23.52,23.35,23.35,15800.0,14.7164,14.7414,14.6349,14.6349,15800.0
2008-11-07 10:30:00,23.36,23.57,23.35,23.55,15800.0,14.6412,14.7728,14.6349,14.7602,15800.0
2008-11-07 10:40:00,23.55,23.61,23.53,23.54,11800.0,14.7602,14.7978,14.7477,14.754,11800.0
2008-11-07 10:50:00,23.5,23.51,23.46,23.48,9000.0,14.7289,14.7352,14.7038,14.7164,9000.0
2008-11-07 11:00:00,23.47,23.47,23.32,23.33,9700.0,14.7101,14.7101,14.6161,14.6224,9700.0
2008-11-07 11:10:00,23.33,23.36,23.12,23.2,24200.0,14.6224,14.6412,14.4907,14.5409,24200.0
2008-11-07 11:20:00,23.2,23.23,23.04,23.09,21800.0,14.5409,14.5597,14.4406,14.4719,21800.0
2008-11-07 11:30:00,23.08,23.17,23.04,23.1,17000.0,14.4657,14.5221,14.4406,14.4782,17000.0
2008-11-07 11:40:00,23.1,23.17,23.07,23.11,16700.0,14.4782,14.5221,14.4594,14.4845,16700.0
2008-11-07 11:50:00,23.12,23.21,23.08,23.21,6800.0,14.4907,14.5471,14.4657,14.5471,6800.0
2008-11-07 12:00:00,23.2,23.32,23.17,23.18,15500.0,14.5409,14.6161,14.5221,14.5283,15500.0
2008-11-07 12:10:00,23.18,23.19,23.02,23.05,9600.0,14.5283,14.5346,14.4281,14.4469,9600.0
2008-11-07 12:20:00,23.05,23.06,23.03,23.03,6600.0,14.4469,14.4531,14.4343,14.4343,6600.0
2008-11-07 12:30:00,23.03,23.04,22.81,22.85,48200.0,14.4343,14.4406,14.2964,14.3215,48200.0
2008-11-07 12:40:00,22.85,22.93,22.84,22.91,34700.0,14.3215,14.3716,14.3152,14.3591,34700.0
2008-11-07 12:50:00,22.91,22.94,22.9,22.94,18200.0,14.3591,14.3779,14.3528,14.3779,18200.0
2008-11-07 13:00:00,22.93,23.0,22.93,22.95,18100.0,14.3716,14.4155,14.3716,14.3842,18100.0
2008-11-07 13:10:00,22.95,23.01,22.92,23.0,23700.0,14.3842,14.4218,14.3654,14.4155,23700.0
2008-11-07 13:20:00,22.97,23.06,22.97,23.06,12100.0,14.3967,14.4531,14.3967,14.4531,12100.0
2008-11-07 13:30:00,23.06,23.07,23.0,23.05,14900.0,14.4531,14.4594,14.4155,14.4469,14900.0
2008-11-07 13:40:00,23.04,23.13,23.04,23.13,13000.0,14.4406,14.497,14.4406,14.497,13000.0
2008-11-07 13:50:00,23.12,23.23,23.12,23.22,13400.0,14.4907,14.5597,14.4907,14.5534,13400.0
2008-11-07 14:00:00,23.22,23.26,23.19,23.2,15000.0,14.5534,14.5785,14.5346,14.5409,15000.0
2008-11-07 14:10:00,23.21,23.25,23.2,23.25,5400.0,14.5471,14.5722,14.5409,14.5722,5400.0
2008-11-07 14:20:00,23.25,23.25,23.18,23.23,12000.0,14.5722,14.5722,14.5283,14.5597,12000.0
2008-11-07 14:30:00,23.23,23.32,23.23,23.31,13400.0,14.5597,14.6161,14.5597,14.6098,13400.0
2008-11-07 14:40:00,23.32,23.39,23.25,23.25,83400.0,14.6161,14.66,14.5722,14.5722,83400.0
2008-11-07 14:50:00,23.25,23.27,23.0,23.0,30900.0,14.5722,14.5847,14.4155,14.4155,30900.0
2008-11-07 15:00:00,22.99,23.22,22.98,23.21,22300.0,14.4093,14.5534,14.403,14.5471,22300.0
2008-11-07 15:10:00,23.2,23.33,23.18,23.29,27600.0,14.5409,14.6224,14.5283,14.5973,27600.0
2008-11-07 15:20:00,23.29,23.34,23.18,23.3,19100.0,14.5973,14.6286,14.5283,14.6035,19100.0
2008-11-07 15:30:00,23.31,23.39,23.29,23.35,22000.0,14.6098,14.66,14.5973,14.6349,22000.0
2008-11-07 15:40:00,23.36,23.45,23.36,23.4,33500.0,14.6412,14.6976,14.6412,14.6662,33500.0
2008-11-07 15:50:00,23.39,23.6,23.36,23.59,86500.0,14.66,14.7916,14.6412,14.7853,86500.0
2008-11-10 09:30:00,23.9,24.05,23.63,23.71,21000.0,14.9796,15.0736,14.8104,14.8605,21000.0
2008-11-10 09:40:00,23.74,23.93,23.73,23.73,9600.0,14.8793,14.9984,14.8731,14.8731,9600.0
2008-11-10 09:50:00,23.72,23.72,23.61,23.62,11300.0,14.8668,14.8668,14.7978,14.8041,11300.0
2008-11-10 10:00:00,23.61,23.64,23.49,23.63,7200.0,14.7978,14.8166,14.7226,14.8104,7200.0
2008-11-10 10:10:00,23.65,23.72,23.63,23.63,8000.0,14.8229,14.8668,14.8104,14.8104,8000.0
2008-11-10 10:20:00,23.65,23.71,23.59,23.63,5500.0,14.8229,14.8605,14.7853,14.8104,5500.0
2008-11-10 10:30:00,23.62,23.63,23.53,23.61,6600.0,14.8041,14.8104,14.7477,14.7978,6600.0
2008-11-10 10:40:00,23.62,23.67,23.55,23.58,16200.0,14.8041,14.8355,14.7602,14.779,16200.0
2008-11-10 10:50:00,23.57,23.61,23.56,23.6,9500.0,14.7728,14.7978,14.7665,14.7916,9500.0
2008-11-10 11:00:00,23.59,23.61,23.51,23.61,21700.0,14.7853,14.7978,14.7352,14.7978,21700.0
2008-11-10 11:10:00,23.58,23.58,23.52,23.55,9200.0,14.779,14.779,14.7414,14.7602,9200.0
2008-11-10 11:20:00,23.56,23.68,23.56,23.62,8400.0,14.7665,14.8417,14.7665,14.8041,8400.0
2008-11-10 11:30:00,23.63,23.64,23.55,23.61,4800.0,14.8104,14.8166,14.7602,14.7978,4800.0
2008-11-10 11:40:00,23.6,23.61,23.49,23.51,6900.0,14.7916,14.7978,14.7226,14.7352,6900.0
2008-11-10 11:50:00,23.5,23.52,23.4,23.42,6500.0,14.7289,14.7414,14.6662,14.6788,6500.0
2008-11-10 12:00:00,23.41,23.47,23.41,23.46,2400.0,14.6725,14.7101,14.6725,14.7038,2400.0
2008-11-10 12:10:00,23.46,23.51,23.37,23.39,5000.0,14.7038,14.7352,14.6474,14.66,5000.0
2008-11-10 12:20:00,23.37,23.39,23.24,23.26,10000.0,14.6474,14.66,14.5659,14.5785,10000.0
2008-11-10 12:30:00,23.23,23.32,23.22,23.28,7500.0,14.5597,14.6161,14.5534,14.591,7500.0
2008-11-10 12:40:00,23.29,23.34,23.28,23.32,3100.0,14.5973,14.6286,14.591,14.6161,3100.0
2008-11-10 12:50:00,23.33,23.35,23.26,23.29,8000.0,14.6224,14.6349,14.5785,14.5973,8000.0
2008-11-10 13:00:00,23.31,23.39,23.25,23.39,8600.0,14.6098,14.66,14.5722,14.66,8600.0
2008-11-10 13:10:00,23.4,23.46,23.38,23.46,5900.0,14.6662,14.7038,14.6537,14.7038,5900.0
2008-11-10 13:20:00,23.46,23.51,23.36,23.48,11400.0,14.7038,14.7352,14.6412,14.7164,11400.0
2008-11-10 13:30:00,23.49,23.59,23.48,23.57,9600.0,14.7226,14.7853,14.7164,14.7728,9600.0
2008-11-10 13:40:00,23.56,23.58,23.53,23.53,5400.0,14.7665,14.779,14.7477,14.7477,5400.0
2008-11-10 13:50:00,23.55,23.65,23.53,23.61,6400.0,14.7602,14.8229,14.7477,14.7978,6400.0
2008-11-10 14:00:00,23.6,23.61,23.5,23.6,10500.0,14.7916,14.7978,14.7289,14.7916,10500.0
2008-11-10 14:10:00,23.59,23.59,23.4,23.42,12200.0,14.7853,14.7853,14.6662,14.6788,12200.0
2008-11-10 14:20:00,23.4,23.41,23.3,23.3,6000.0,14.6662,14.6725,14.6035,14.6035,6000.0
2008-11-10 14:30:00,23.3,23.32,23.24,23.25,5400.0,14.6035,14.6161,14.5659,14.5722,5400.0
2008-11-10 14:40:00,23.28,23.39,23.25,23.26,6300.0,14.591,14.66,14.5722,14.5785,6300.0
2008-11-10 14:50:00,23.24,23.3,23.2,23.26,6600.0,14.5659,14.6035,14.5409,14.5785,6600.0
2008-11-10 15:00:00,23.25,23.25,23.08,23.11,16500.0,14.5722,14.5722,14.4657,14.4845,16500.0
2008-11-10 15:10:00,23.14,23.34,23.14,23.23,14100.0,14.5033,14.6286,14.5033,14.5597,14100.0
2008-11-10 15:20:00,23.23,23.24,23.15,23.16,15100.0,14.5597,14.5659,14.5095,14.5158,15100.0
2008-11-10 15:30:00,23.16,23.28,23.09,23.09,12700.0,14.5158,14.591,14.4719,14.4719,12700.0
2008-11-10 15:40:00,23.09,23.25,23.09,23.16,21800.0,14.4719,14.5722,14.4719,14.5158,21800.0
2008-11-10 15:50:00,23.17,23.31,23.17,23.2,48100.0,14.5221,14.6098,14.5221,14.5409,48100.0
2008-11-11 09:30:00,23.04,23.3,22.89,23.3,15200.0,14.4406,14.6035,14.3466,14.6035,15200.0
2008-11-11 09:40:00,23.27,23.27,22.97,23.15,19500.0,14.5847,14.5847,14.3967,14.5095,19500.0
2008-11-11 09:50:00,23.13,23.13,22.93,23.01,20500.0,14.497,14.497,14.3716,14.4218,20500.0
2008-11-11 10:00:00,22.99,23.16,22.99,23.13,19300.0,14.4093,14.5158,14.4093,14.497,19300.0
2008-11-11 10:10:00,23.13,23.25,23.13,23.19,34100.0,14.497,14.5722,14.497,14.5346,34100.0
2008-11-11 10:20:00,23.21,23.27,23.14,23.14,22100.0,14.5471,14.5847,14.5033,14.5033,22100.0
2008-11-11 10:30:00,23.14,23.15,23.06,23.08,10700.0,14.5033,14.5095,14.4531,14.4657,10700.0
2008-11-11 10:40:00,23.08,23.12,23.07,23.08,11600.0,14.4657,14.4907,14.4594,14.4657,11600.0
2008-11-11 10:50:00,23.08,23.23,23.06,23.07,16200.0,14.4657,14.5597,14.4531,14.4594,16200.0
2008-11-11 11:00:00,23.08,23.15,23.04,23.09,15800.0,14.4657,14.5095,14.4406,14.4719,15800.0
2008-11-11 11:10:00,23.09,23.09,22.99,22.99,28000.0,14.4719,14.4719,14.4093,14.4093,28000.0
2008-11-11 11:20:00,23.0,23.0,22.95,22.97,15600.0,14.4155,14.4155,14.3842,14.3967,15600.0
2008-11-11 11:30:00,22.97,23.02,22.92,23.02,11000.0,14.3967,14.4281,14.3654,14.4281,11000.0
2008-11-11 11:40:00,23.02,23.03,22.92,22.94,22000.0,14.4281,14.4343,14.3654,14.3779,22000.0
2008-11-11 11:50:00,22.92,22.94,22.87,22.91,17500.0,14.3654,14.3779,14.334,14.3591,17500.0
2008-11-11 12:00:00,22.9,22.92,22.82,22.82,11800.0,14.3528,14.3654,14.3027,14.3027,11800.0
2008-11-11 12:10:00,22.83,22.92,22.82,22.87,10800.0,14.309,14.3654,14.3027,14.334,10800.0
2008-11-11 12:20:00,22.88,22.89,22.77,22.82,14400.0,14.3403,14.3466,14.2714,14.3027,14400.0
2008-11-11 12:30:00,22.82,22.91,22.82,22.89,7700.0,14.3027,14.3591,14.3027,14.3466,7700.0
2008-11-11 12:40:00,22.89,22.9,22.88,22.9,8700.0,14.3466,14.3528,14.3403,14.3528,8700.0
2008-11-11 12:50:00,22.9,22.92,22.86,22.91,26700.0,14.3528,14.3654,14.3278,14.3591,26700.0
2008-11-11 13:00:00,22.92,22.93,22.77,22.78,41000.0,14.3654,14.3716,14.2714,14.2776,41000.0
2008-11-11 13:10:00,22.78,22.8,22.76,22.79,10600.0,14.2776,14.2902,14.2651,14.2839,10600.0
2008-11-11 13:20:00,22.79,22.8,22.78,22.79,4900.0,14.2839,14.2902,14.2776,14.2839,4900.0
2008-11-11 13:30:00,22.8,22.8,22.68,22.69,21700.0,14.2902,14.2902,14.215,14.2212,21700.0
2008-11-11 13:40:00,22.7,22.71,22.68,22.69,32800.0,14.2275,14.2338,14.215,14.2212,32800.0
2008-11-11 13:50:00,22.69,22.98,22.69,22.95,36800.0,14.2212,14.403,14.2212,14.3842,36800.0
2008-11-11 14:00:00,22.93,22.99,22.77,22.85,23700.0,14.3716,14.4093,14.2714,14.3215,23700.0
2008-11-11 14:10:00,22.86,23.05,22.86,23.04,14600.0,14.3278,14.4469,14.3278,14.4406,14600.0
2008-11-11 14:20:00,23.06,23.16,23.0,23.14,28900.0,14.4531,14.5158,14.4155,14.5033,28900.0
2008-11-11 14:30:00,23.17,23.31,23.12,23.12,16200.0,14.5221,14.6098,14.4907,14.4907,16200.0
2008-11-11 14:40:00,23.15,23.16,23.06,23.1,10100.0,14.5095,14.5158,14.4531,14.4782,10100.0
2008-11-11 14:50:00,23.08,23.08,22.86,22.86,16900.0,14.4657,14.4657,14.3278,14.3278,16900.0
2008-11-11 15:00:00,22.87,23.06,22.85,23.01,16700.0,14.334,14.4531,14.3215,14.4218,16700.0
2008-11-11 15:10:00,22.99,23.08,22.98,23.04,18400.0,14.4093,14.4657,14.403,14.4406,18400.0
2008-11-11 15:20:00,23.04,23.06,22.98,23.04,12300.0,14.4406,14.4531,14.403,14.4406,12300.0
2008-11-11 15:30:00,23.03,23.05,22.89,22.91,25800.0,14.4343,14.4469,14.3466,14.3591,25800.0
2008-11-11 15:40:00,22.89,23.13,22.89,23.12,38000.0,14.3466,14.497,14.3466,14.4907,38000.0
2008-11-11 15:50:00,23.13,23.18,23.04,23.12,44300.0,14.497,14.5283,14.4406,14.4907,44300.0
2008-11-12 09:30:00,23.02,23.56,22.95,23.24,26500.0,14.4281,14.7665,14.3842,14.5659,26500.0
2008-11-12 09:40:00,23.27,23.32,23.03,23.23,30000.0,14.5847,14.6161,14.4343,14.5597,30000.0
2008-11-12 09:50:00,23.24,23.39,23.21,23.27,35100.0,14.5659,14.66,14.5471,14.5847,35100.0
2008-11-12 10:00:00,23.27,23.64,23.27,23.46,39300.0,14.5847,14.8166,14.5847,14.7038,39300.0
2008-11-12 10:10:00,23.43,23.53,23.37,23.43,42900.0,14.685,14.7477,14.6474,14.685,42900.0
2008-11-12 10:20:00,23.46,23.46,23.35,23.35,24800.0,14.7038,14.7038,14.6349,14.6349,24800.0
2008-11-12 10:30:00,23.34,23.37,23.27,23.36,31700.0,14.6286,14.6474,14.5847,14.6412,31700.0
2008-11-12 10:40:00,23.37,23.51,23.37,23.48,25600.0,14.6474,14.7352,14.6474,14.7164,25600.0
2008-11-12 10:50:00,23.5,23.65,23.49,23.62,18700.0,14.7289,14.8229,14.7226,14.8041,18700.0
2008-11-12 11:00:00,23.64,23.64,23.56,23.56,18100.0,14.8166,14.8166,14.7665,14.7665,18100.0
2008-11-12 11:10:00,23.58,23.59,23.51,23.57,11400.0,14.779,14.7853,14.7352,14.7728,11400.0
2008-11-12 11:20:00,23.59,23.67,23.55,23.58,16300.0,14.7853,14.8355,14.7602,14.779,16300.0
2008-11-12 11:30:00,23.59,23.67,23.58,23.6,23600.0,14.7853,14.8355,14.779,14.7916,23600.0
2008-11-12 11:40:00,23.61,23.64,23.5,23.5,18200.0,14.7978,14.8166,14.7289,14.7289,18200.0
2008-11-12 11:50:00,23.5,23.64,23.49,23.59,14700.0,14.7289,14.8166,14.7226,14.7853,14700.0
2008-11-12 12:00:00,23.59,23.59,23.5,23.5,19000.0,14.7853,14.7853,14.7289,14.7289,19000.0
2008-11-12 12:10:00,23.51,23.51,23.42,23.42,16500.0,14.7352,14.7352,14.6788,14.6788,16500.0
2008-11-12 12:20:00,23.42,23.64,23.4,23.64,11000.0,14.6788,14.8166,14.6662,14.8166,11000.0
2008-11-12 12:30:00,23.64,23.79,23.64,23.76,15000.0,14.8166,14.9107,14.8166,14.8919,15000.0
2008-11-12 12:40:00,23.76,23.76,23.73,23.74,10700.0,14.8919,14.8919,14.8731,14.8793,10700.0
2008-11-12 12:50:00,23.72,23.77,23.72,23.76,9300.0,14.8668,14.8981,14.8668,14.8919,9300.0
2008-11-12 13:00:00,23.75,23.79,23.71,23.73,9500.0,14.8856,14.9107,14.8605,14.8731,9500.0
2008-11-12 13:10:00,23.73,23.75,23.55,23.55,14200.0,14.8731,14.8856,14.7602,14.7602,14200.0
2008-11-12 13:20:00,23.58,23.58,23.52,23.52,16400.0,14.779,14.779,14.7414,14.7414,16400.0
2008-11-12 13:30:00,23.52,23.53,23.42,23.48,14300.0,14.7414,14.7477,14.6788,14.7164,14300.0
2008-11-12 13:40:00,23.48,23.53,23.44,23.44,12200.0,14.7164,14.7477,14.6913,14.6913,12200.0
2008-11-12 13:50:00,23.44,23.44,23.34,23.38,12500.0,14.6913,14.6913,14.6286,14.6537,12500.0
2008-11-12 14:00:00,23.38,23.41,23.3,23.3,15300.0,14.6537,14.6725,14.6035,14.6035,15300.0
2008-11-12 14:10:00,23.29,23.32,23.25,23.31,17100.0,14.5973,14.6161,14.5722,14.6098,17100.0
2008-11-12 14:20:00,23.31,23.42,23.29,23.41,17600.0,14.6098,14.6788,14.5973,14.6725,17600.0
2008-11-12 14:30:00,23.42,23.45,23.35,23.35,18700.0,14.6788,14.6976,14.6349,14.6349,18700.0
2008-11-12 14:40:00,23.36,23.41,23.31,23.34,21000.0,14.6412,14.6725,14.6098,14.6286,21000.0
2008-11-12 14:50:00,23.33,23.33,23.23,23.24,21600.0,14.6224,14.6224,14.5597,14.5659,21600.0
2008-11-12 15:00:00,23.25,23.26,23.16,23.2,19000.0,14.5722,14.5785,14.5158,14.5409,19000.0
2008-11-12 15:10:00,23.22,23.31,23.22,23.3,29700.0,14.5534,14.6098,14.5534,14.6035,29700.0
2008-11-12 15:20:00,23.29,23.31,23.22,23.27,16800.0,14.5973,14.6098,14.5534,14.5847,16800.0
2008-11-12 15:30:00,23.28,23.34,23.22,23.23,30700.0,14.591,14.6286,14.5534,14.5597,30700.0
2008-11-12 15:40:00,23.23,23.36,23.14,23.27,29000.0,14.5597,14.6412,14.5033,14.5847,29000.0
2008-11-12 15:50:00,23.25,23.29,23.21,23.23,61800.0,14.5722,14.5973,14.5471,14.5597,61800.0
2008-11-13 09:30:00,23.29,23.65,23.14,23.2,12300.0,14.5973,14.8229,14.5033,14.5409,12300.0
2008-11-13 09:40:00,23.16,23.18,22.86,22.91,18800.0,14.5158,14.5283,14.3278,14.3591,18800.0
2008-11-13 09:50:00,22.88,23.04,22.88,22.92,20000.0,14.3403,14.4406,14.3403,14.3654,20000.0
2008-11-13 10:00:00,22.92,23.02,22.92,22.96,19600.0,14.3654,14.4281,14.3654,14.3905,19600.0
2008-11-13 10:10:00,22.93,23.06,22.93,23.0,15900.0,14.3716,14.4531,14.3716,14.4155,15900.0
2008-11-13 10:20:00,22.99,23.09,22.9,22.97,25100.0,14.4093,14.4719,14.3528,14.3967,25100.0
2008-11-13 10:30:00,22.96,23.03,22.96,23.01,8600.0,14.3905,14.4343,14.3905,14.4218,8600.0
2008-11-13 10:40:00,23.0,23.0,22.83,22.89,12100.0,14.4155,14.4155,14.309,14.3466,12100.0
2008-11-13 10:50:00,22.88,22.96,22.88,22.96,6800.0,14.3403,14.3905,14.3403,14.3905,6800.0
2008-11-13 11:00:00,22.96,23.03,22.81,22.84,14400.0,14.3905,14.4343,14.2964,14.3152,14400.0
2008-11-13 11:10:00,22.82,22.94,22.82,22.93,5400.0,14.3027,14.3779,14.3027,14.3716,5400.0
2008-11-13 11:20:00,22.92,23.07,22.91,23.05,9500.0,14.3654,14.4594,14.3591,14.4469,9500.0
2008-11-13 11:30:00,23.04,23.06,22.91,22.91,9000.0,14.4406,14.4531,14.3591,14.3591,9000.0
2008-11-13 11:40:00,22.94,23.01,22.94,22.99,7800.0,14.3779,14.4218,14.3779,14.4093,7800.0
2008-11-13 11:50:00,22.99,23.05,22.9,22.93,11500.0,14.4093,14.4469,14.3528,14.3716,11500.0
2008-11-13 12:00:00,22.94,23.0,22.93,22.97,12400.0,14.3779,14.4155,14.3716,14.3967,12400.0
2008-11-13 12:10:00,22.97,22.98,22.88,22.94,10400.0,14.3967,14.403,14.3403,14.3779,10400.0
2008-11-13 12:20:00,22.94,22.94,22.88,22.88,9500.0,14.3779,14.3779,14.3403,14.3403,9500.0
2008-11-13 12:30:00,22.87,22.96,22.87,22.95,7500.0,14.334,14.3905,14.334,14.3842,7500.0
2008-11-13 12:40:00,22.97,23.0,22.88,22.88,10400.0,14.3967,14.4155,14.3403,14.3403,10400.0
2008-11-13 12:50:00,22.89,22.89,22.53,22.53,34500.0,14.3466,14.3466,14.1209,14.1209,34500.0
2008-11-13 13:00:00,22.52,22.65,22.45,22.61,40700.0,14.1147,14.1962,14.0708,14.1711,40700.0
2008-11-13 13:10:00,22.6,22.74,22.53,22.73,32400.0,14.1648,14.2526,14.1209,14.2463,32400.0
2008-11-13 13:20:00,22.72,22.81,22.7,22.81,7100.0,14.24,14.2964,14.2275,14.2964,7100.0
2008-11-13 13:30:00,22.87,23.08,22.87,23.04,14700.0,14.334,14.4657,14.334,14.4406,14700.0
2008-11-13 13:40:00,23.05,23.21,22.94,23.02,20600.0,14.4469,14.5471,14.3779,14.4281,20600.0
2008-11-13 13:50:00,23.01,23.37,23.01,23.12,17600.0,14.4218,14.6474,14.4218,14.4907,17600.0
2008-11-13 14:00:00,23.11,23.28,23.11,23.25,18000.0,14.4845,14.591,14.4845,14.5722,18000.0
2008-11-13 14:10:00,23.25,23.34,23.19,23.24,14900.0,14.5722,14.6286,14.5346,14.5659,14900.0
2008-11-13 14:20:00,23.28,23.61,23.28,23.58,16300.0,14.591,14.7978,14.591,14.779,16300.0
2008-11-13 14:30:00,23.57,23.77,23.45,23.74,26700.0,14.7728,14.8981,14.6976,14.8793,26700.0
2008-11-13 14:40:00,23.72,23.86,23.61,23.8,24700.0,14.8668,14.9545,14.7978,14.9169,24700.0
2008-11-13 14:50:00,23.81,23.87,23.67,23.69,28200.0,14.9232,14.9608,14.8355,14.848,28200.0
2008-11-13 15:00:00,23.7,23.73,23.35,23.37,17800.0,14.8543,14.8731,14.6349,14.6474,17800.0
2008-11-13 15:10:00,23.39,23.64,23.39,23.59,23300.0,14.66,14.8166,14.66,14.7853,23300.0
2008-11-13 15:20:00,23.59,23.76,23.58,23.7,19600.0,14.7853,14.8919,14.779,14.8543,19600.0
2008-11-13 15:30:00,23.71,23.96,23.68,23.83,27200.0,14.8605,15.0172,14.8417,14.9357,27200.0
2008-11-13 15:40:00,23.85,23.98,23.82,23.94,24000.0,14.9483,15.0297,14.9295,15.0047,24000.0
2008-11-13 15:50:00,23.93,24.53,23.93,24.53,118000.0,14.9984,15.3745,14.9984,15.3745,118000.0
2008-11-14 09:30:00,23.36,24.7,23.35,24.39,34200.0,14.6412,15.481,14.6349,15.2867,34200.0
2008-11-14 09:40:00,24.38,24.86,24.38,24.83,22000.0,15.2805,15.5813,15.2805,15.5625,22000.0
2008-11-14 09:50:00,24.81,25.01,24.79,24.79,17700.0,15.55,15.6753,15.5374,15.5374,17700.0
2008-11-14 10:00:00,24.79,24.86,24.58,24.63,21400.0,15.5374,15.5813,15.4058,15.4371,21400.0
2008-11-14 10:10:00,24.6,24.81,24.6,24.73,20000.0,15.4183,15.55,15.4183,15.4998,20000.0
2008-11-14 10:20:00,24.72,24.85,24.63,24.64,18200.0,15.4936,15.575,15.4371,15.4434,18200.0
2008-11-14 10:30:00,24.66,24.67,24.5,24.5,16500.0,15.4559,15.4622,15.3557,15.3557,16500.0
2008-11-14 10:40:00,24.5,24.68,24.47,24.68,17700.0,15.3557,15.4685,15.3369,15.4685,17700.0
2008-11-14 10:50:00,24.68,24.75,24.61,24.63,8100.0,15.4685,15.5124,15.4246,15.4371,8100.0
2008-11-14 11:00:00,24.61,24.68,24.56,24.64,9900.0,15.4246,15.4685,15.3933,15.4434,9900.0
2008-11-14 11:10:00,24.63,24.75,24.59,24.74,13100.0,15.4371,15.5124,15.4121,15.5061,13100.0
2008-11-14 11:20:00,24.74,24.76,24.66,24.66,16500.0,15.5061,15.5186,15.4559,15.4559,16500.0
2008-11-14 11:30:00,24.66,24.68,24.46,24.46,14000.0,15.4559,15.4685,15.3306,15.3306,14000.0
2008-11-14 11:40:00,24.49,24.56,24.41,24.56,10400.0,15.3494,15.3933,15.2993,15.3933,10400.0
2008-11-14 11:50:00,24.56,24.58,24.5,24.51,12000.0,15.3933,15.4058,15.3557,15.3619,12000.0
2008-11-14 12:00:00,24.53,24.53,24.32,24.4,12700.0,15.3745,15.3745,15.2428,15.293,12700.0
2008-11-14 12:10:00,24.4,24.41,24.24,24.25,7400.0,15.293,15.2993,15.1927,15.199,7400.0
2008-11-14 12:20:00,24.25,24.33,24.24,24.32,9200.0,15.199,15.2491,15.1927,15.2428,9200.0
2008-11-14 12:30:00,24.31,24.33,24.18,24.29,20700.0,15.2366,15.2491,15.1551,15.224,20700.0
2008-11-14 12:40:00,24.3,24.37,24.29,24.29,8100.0,15.2303,15.2742,15.224,15.224,8100.0
2008-11-14 12:50:00,24.32,24.44,24.29,24.35,13700.0,15.2428,15.3181,15.224,15.2616,13700.0
2008-11-14 13:00:00,24.35,24.35,24.16,24.17,10600.0,15.2616,15.2616,15.1426,15.1488,10600.0
2008-11-14 13:10:00,24.15,24.15,23.97,24.08,18500.0,15.1363,15.1363,15.0235,15.0924,18500.0
2008-11-14 13:20:00,24.09,24.24,24.02,24.15,24300.0,15.0987,15.1927,15.0548,15.1363,24300.0
2008-11-14 13:30:00,24.17,24.22,24.06,24.08,34700.0,15.1488,15.1802,15.0799,15.0924,34700.0
2008-11-14 13:40:00,24.08,24.14,24.02,24.11,11900.0,15.0924,15.13,15.0548,15.1112,11900.0
2008-11-14 13:50:00,24.1,24.27,24.1,24.13,10600.0,15.105,15.2115,15.105,15.1238,10600.0
2008-11-14 14:00:00,24.11,24.39,24.11,24.33,15300.0,15.1112,15.2867,15.1112,15.2491,15300.0
2008-11-14 14:10:00,24.32,24.49,24.3,24.47,22700.0,15.2428,15.3494,15.2303,15.3369,22700.0
2008-11-14 14:20:00,24.5,24.57,24.35,24.51,17700.0,15.3557,15.3995,15.2616,15.3619,17700.0
2008-11-14 14:30:00,24.52,24.54,24.23,24.23,34700.0,15.3682,15.3807,15.1864,15.1864,34700.0
2008-11-14 14:40:00,24.26,24.4,24.26,24.31,32000.0,15.2052,15.293,15.2052,15.2366,32000.0
2008-11-14 14:50:00,24.31,24.64,24.31,24.64,17500.0,15.2366,15.4434,15.2366,15.4434,17500.0
2008-11-14 15:00:00,24.65,24.66,24.33,24.5,26100.0,15.4497,15.4559,15.2491,15.3557,26100.0
2008-11-14 15:10:00,24.48,24.48,24.28,24.28,13900.0,15.3431,15.3431,15.2178,15.2178,13900.0
2008-11-14 15:20:00,24.26,24.41,24.23,24.35,18400.0,15.2052,15.2993,15.1864,15.2616,18400.0
2008-11-14 15:30:00,24.36,24.37,24.03,24.12,41400.0,15.2679,15.2742,15.0611,15.1175,41400.0
2008-11-14 15:40:00,24.15,24.19,23.92,24.16,39900.0,15.1363,15.1614,14.9921,15.1426,39900.0
2008-11-14 15:50:00,24.16,24.17,23.83,23.83,80800.0,15.1426,15.1488,14.9357,14.9357,80800.0
2008-11-17 09:30:00,23.81,24.15,23.79,23.93,11500.0,14.9232,15.1363,14.9107,14.9984,11500.0
2008-11-17 09:40:00,23.93,24.43,23.87,24.08,157700.0,14.9984,15.3118,14.9608,15.0924,157700.0
2008-11-17 09:50:00,24.07,24.32,23.99,24.27,24000.0,15.0862,15.2428,15.036,15.2115,24000.0
2008-11-17 10:00:00,24.24,24.3,24.16,24.27,23000.0,15.1927,15.2303,15.1426,15.2115,23000.0
2008-11-17 10:10:00,24.27,24.29,24.15,24.15,18700.0,15.2115,15.224,15.1363,15.1363,18700.0
2008-11-17 10:20:00,24.16,24.22,24.15,24.17,18900.0,15.1426,15.1802,15.1363,15.1488,18900.0
2008-11-17 10:30:00,24.15,24.21,24.13,24.19,16100.0,15.1363,15.1739,15.1238,15.1614,16100.0
2008-11-17 10:40:00,24.18,24.2,24.09,24.14,15700.0,15.1551,15.1676,15.0987,15.13,15700.0
2008-11-17 10:50:00,24.12,24.16,24.04,24.04,14900.0,15.1175,15.1426,15.0674,15.0674,14900.0
2008-11-17 11:00:00,24.04,24.11,23.99,24.11,36900.0,15.0674,15.1112,15.036,15.1112,36900.0
2008-11-17 11:10:00,24.11,24.29,24.11,24.21,14200.0,15.1112,15.224,15.1112,15.1739,14200.0
2008-11-17 11:20:00,24.22,24.25,24.18,24.23,9700.0,15.1802,15.199,15.1551,15.1864,9700.0
2008-11-17 11:30:00,24.23,24.27,24.21,24.26,23500.0,15.1864,15.2115,15.1739,15.2052,23500.0
2008-11-17 11:40:00,24.25,24.26,24.15,24.21,34300.0,15.199,15.2052,15.1363,15.1739,34300.0
2008-11-17 11:50:00,24.21,24.38,24.19,24.29,24700.0,15.1739,15.2805,15.1614,15.224,24700.0
2008-11-17 12:00:00,24.28,24.29,24.2,24.23,18900.0,15.2178,15.224,15.1676,15.1864,18900.0
2008-11-17 12:10:00,24.25,24.51,24.23,24.48,46600.0,15.199,15.3619,15.1864,15.3431,46600.0
2008-11-17 12:20:00,24.48,24.53,24.43,24.5,38000.0,15.3431,15.3745,15.3118,15.3557,38000.0
2008-11-17 12:30:00,24.51,24.55,24.36,24.41,15600.0,15.3619,15.387,15.2679,15.2993,15600.0
2008-11-17 12:40:00,24.4,24.65,24.37,24.65,15200.0,15.293,15.4497,15.2742,15.4497,15200.0
2008-11-17 12:50:00,24.62,24.63,24.46,24.47,8800.0,15.4309,15.4371,15.3306,15.3369,8800.0
2008-11-17 13:00:00,24.45,24.48,24.31,24.33,10500.0,15.3243,15.3431,15.2366,15.2491,10500.0
2008-11-17 13:10:00,24.33,24.35,24.2,24.24,21600.0,15.2491,15.2616,15.1676,15.1927,21600.0
2008-11-17 13:20:00,24.23,24.3,24.2,24.29,9400.0,15.1864,15.2303,15.1676,15.224,9400.0
2008-11-17 13:30:00,24.29,24.35,24.21,24.24,18000.0,15.224,15.2616,15.1739,15.1927,18000.0
2008-11-17 13:40:00,24.24,24.29,24.2,24.29,9100.0,15.1927,15.224,15.1676,15.224,9100.0
2008-11-17 13:50:00,24.28,24.48,24.28,24.47,12800.0,15.2178,15.3431,15.2178,15.3369,12800.0
2008-11-17 14:00:00,24.47,24.5,24.31,24.5,17100.0,15.3369,15.3557,15.2366,15.3557,17100.0
2008-11-17 14:10:00,24.47,24.57,24.4,24.44,24500.0,15.3369,15.3995,15.293,15.3181,24500.0
2008-11-17 14:20:00,24.45,24.56,24.25,24.28,21800.0,15.3243,15.3933,15.199,15.2178,21800.0
2008-11-17 14:30:00,24.28,24.52,24.25,24.51,20400.0,15.2178,15.3682,15.199,15.3619,20400.0
2008-11-17 14:40:00,24.51,24.62,24.48,24.5,18800.0,15.3619,15.4309,15.3431,15.3557,18800.0
2008-11-17 14:50:00,24.5,24.55,24.42,24.43,19200.0,15.3557,15.387,15.3055,15.3118,19200.0
2008-11-17 15:00:00,24.43,24.55,24.38,24.5,18000.0,15.3118,15.387,15.2805,15.3557,18000.0
2008-11-17 15:10:00,24.49,24.63,24.39,24.6,19300.0,15.3494,15.4371,15.2867,15.4183,19300.0
2008-11-17 15:20:00,24.57,24.61,24.47,24.54,24500.0,15.3995,15.4246,15.3369,15.3807,24500.0
2008-11-17 15:30:00,24.52,24.63,24.26,24.35,32900.0,15.3682,15.4371,15.2052,15.2616,32900.0
2008-11-17 15:40:00,24.33,24.39,24.2,24.22,33700.0,15.2491,15.2867,15.1676,15.1802,33700.0
2008-11-17 15:50:00,24.22,24.28,24.02,24.14,89100.0,15.1802,15.2178,15.0548,15.13,89100.0
2008-11-18 09:30:00,24.03,24.08,23.84,24.05,17800.0,15.0611,15.0924,14.942,15.0736,17800.0
2008-11-18 09:40:00,24.07,24.31,24.07,24.28,22000.0,15.0862,15.2366,15.0862,15.2178,22000.0
2008-11-18 09:50:00,24.28,24.38,24.2,24.38,19700.0,15.2178,15.2805,15.1676,15.2805,19700.0
2008-11-18 10:00:00,24.37,24.4,24.1,24.28,31200.0,15.2742,15.293,15.105,15.2178,31200.0
2008-11-18 10:10:00,24.29,24.48,24.26,24.46,19100.0,15.224,15.3431,15.2052,15.3306,19100.0
2008-11-18 10:20:00,24.47,24.6,24.45,24.53,50600.0,15.3369,15.4183,15.3243,15.3745,50600.0
2008-11-18 10:30:00,24.54,24.55,24.49,24.54,24400.0,15.3807,15.387,15.3494,15.3807,24400.0
2008-11-18 10:40:00,24.54,24.54,24.5,24.53,11100.0,15.3807,15.3807,15.3557,15.3745,11100.0
2008-11-18 10:50:00,24.52,24.75,24.51,24.68,34900.0,15.3682,15.5124,15.3619,15.4685,34900.0
2008-11-18 11:00:00,24.66,24.66,24.56,24.57,12800.0,15.4559,15.4559,15.3933,15.3995,12800.0
2008-11-18 11:10:00,24.57,24.66,24.56,24.66,12500.0,15.3995,15.4559,15.3933,15.4559,12500.0
2008-11-18 11:20:00,24.67,24.69,24.63,24.69,11300.0,15.4622,15.4747,15.4371,15.4747,11300.0
2008-11-18 11:30:00,24.71,24.83,24.68,24.77,14800.0,15.4873,15.5625,15.4685,15.5249,14800.0
2008-11-18 11:40:00,24.77,24.81,24.69,24.79,20100.0,15.5249,15.55,15.4747,15.5374,20100.0
2008-11-18 11:50:00,24.8,25.08,24.8,24.96,67500.0,15.5437,15.7192,15.5437,15.644,67500.0
2008-11-18 12:00:00,24.96,24.96,24.89,24.9,15700.0,15.644,15.644,15.6001,15.6064,15700.0
2008-11-18 12:10:00,24.9,24.9,24.73,24.73,20200.0,15.6064,15.6064,15.4998,15.4998,20200.0
2008-11-18 12:20:00,24.73,24.74,24.61,24.62,22400.0,15.4998,15.5061,15.4246,15.4309,22400.0
2008-11-18 12:30:00,24.62,24.66,24.6,24.63,40500.0,15.4309,15.4559,15.4183,15.4371,40500.0
2008-11-18 12:40:00,24.65,24.66,24.54,24.54,37300.0,15.4497,15.4559,15.3807,15.3807,37300.0
2008-11-18 12:50:00,24.54,24.6,24.49,24.57,20200.0,15.3807,15.4183,15.3494,15.3995,20200.0
2008-11-18 13:00:00,24.56,24.57,24.41,24.43,33800.0,15.3933,15.3995,15.2993,15.3118,33800.0
2008-11-18 13:10:00,24.42,24.46,24.32,24.37,15700.0,15.3055,15.3306,15.2428,15.2742,15700.0
2008-11-18 13:20:00,24.39,24.44,24.29,24.3,8800.0,15.2867,15.3181,15.224,15.2303,8800.0
2008-11-18 13:30:00,24.32,24.34,24.16,24.16,20700.0,15.2428,15.2554,15.1426,15.1426,20700.0
2008-11-18 13:40:00,24.15,24.17,23.97,23.98,24200.0,15.1363,15.1488,15.0235,15.0297,24200.0
2008-11-18 13:50:00,23.98,24.13,23.98,24.08,47700.0,15.0297,15.1238,15.0297,15.0924,47700.0
2008-11-18 14:00:00,24.1,24.1,23.91,24.0,22700.0,15.105,15.105,14.9859,15.0423,22700.0
2008-11-18 14:10:00,24.0,24.12,23.97,24.12,18000.0,15.0423,15.1175,15.0235,15.1175,18000.0
2008-11-18 14:20:00,24.11,24.12,23.99,24.03,24900.0,15.1112,15.1175,15.036,15.0611,24900.0
2008-11-18 14:30:00,24.01,24.04,23.92,24.02,21600.0,15.0486,15.0674,14.9921,15.0548,21600.0
2008-11-18 14:40:00,24.01,24.04,23.93,23.97,35000.0,15.0486,15.0674,14.9984,15.0235,35000.0
2008-11-18 14:50:00,23.97,24.07,23.93,23.99,38500.0,15.0235,15.0862,14.9984,15.036,38500.0
2008-11-18 15:00:00,23.98,24.24,23.95,24.21,44200.0,15.0297,15.1927,15.0109,15.1739,44200.0
2008-11-18 15:10:00,24.22,24.33,24.02,24.04,59200.0,15.1802,15.2491,15.0548,15.0674,59200.0
2008-11-18 15:20:00,24.03,24.1,23.91,24.05,60700.0,15.0611,15.105,14.9859,15.0736,60700.0
2008-11-18 15:30:00,24.07,24.07,23.93,23.99,67300.0,15.0862,15.0862,14.9984,15.036,67300.0
2008-11-18 15:40:00,23.99,24.15,23.97,24.04,95000.0,15.036,15.1363,15.0235,15.0674,95000.0
2008-11-18 15:50:00,24.05,24.31,24.0,24.22,174200.0,15.0736,15.2366,15.0423,15.1802,174200.0
2008-11-19 09:30:00,24.22,24.64,24.17,24.64,29800.0,15.1802,15.4434,15.1488,15.4434,29800.0
2008-11-19 09:40:00,24.64,24.64,24.26,24.58,24800.0,15.4434,15.4434,15.2052,15.4058,24800.0
2008-11-19 09:50:00,24.56,24.64,24.55,24.64,21300.0,15.3933,15.4434,15.387,15.4434,21300.0
2008-11-19 10:00:00,24.68,24.85,24.65,24.85,62000.0,15.4685,15.575,15.4497,15.575,62000.0
2008-11-19 10:10:00,24.85,25.0,24.65,24.65,26100.0,15.575,15.669,15.4497,15.4497,26100.0
2008-11-19 10:20:00,24.66,24.73,24.59,24.7,17500.0,15.4559,15.4998,15.4121,15.481,17500.0
2008-11-19 10:30:00,24.7,24.7,24.59,24.69,30000.0,15.481,15.481,15.4121,15.4747,30000.0
2008-11-19 10:40:00,24.67,24.68,24.44,24.5,18500.0,15.4622,15.4685,15.3181,15.3557,18500.0
2008-11-19 10:50:00,24.51,24.55,24.35,24.46,29100.0,15.3619,15.387,15.2616,15.3306,29100.0
2008-11-19 11:00:00,24.44,24.55,24.43,24.52,25000.0,15.3181,15.387,15.3118,15.3682,25000.0
2008-11-19 11:10:00,24.54,24.54,24.41,24.53,25100.0,15.3807,15.3807,15.2993,15.3745,25100.0
2008-11-19 11:20:00,24.54,24.6,24.39,24.39,26000.0,15.3807,15.4183,15.2867,15.2867,26000.0
2008-11-19 11:30:00,24.4,24.52,24.26,24.28,14400.0,15.293,15.3682,15.2052,15.2178,14400.0
2008-11-19 11:40:00,24.28,24.3,24.15,24.18,13600.0,15.2178,15.2303,15.1363,15.1551,13600.0
2008-11-19 11:50:00,24.16,24.39,24.16,24.25,20000.0,15.1426,15.2867,15.1426,15.199,20000.0
2008-11-19 12:00:00,24.25,24.25,24.13,24.17,12800.0,15.199,15.199,15.1238,15.1488,12800.0
2008-11-19 12:10:00,24.15,24.15,23.98,24.02,15100.0,15.1363,15.1363,15.0297,15.0548,15100.0
2008-11-19 12:20:00,24.02,24.06,24.0,24.02,18400.0,15.0548,15.0799,15.0423,15.0548,18400.0
2008-11-19 12:30:00,24.02,24.09,24.0,24.09,13600.0,15.0548,15.0987,15.0423,15.0987,13600.0
2008-11-19 12:40:00,24.09,24.16,23.89,23.9,17700.0,15.0987,15.1426,14.9733,14.9796,17700.0
2008-11-19 12:50:00,23.9,23.93,23.83,23.91,16400.0,14.9796,14.9984,14.9357,14.9859,16400.0
2008-11-19 13:00:00,23.88,24.05,23.87,23.99,16600.0,14.9671,15.0736,14.9608,15.036,16600.0
2008-11-19 13:10:00,23.98,23.99,23.89,23.93,11200.0,15.0297,15.036,14.9733,14.9984,11200.0
2008-11-19 13:20:00,23.93,23.97,23.8,23.8,17600.0,14.9984,15.0235,14.9169,14.9169,17600.0
2008-11-19 13:30:00,23.8,23.95,23.78,23.95,14700.0,14.9169,15.0109,14.9044,15.0109,14700.0
2008-11-19 13:40:00,23.98,24.11,23.98,24.1,10400.0,15.0297,15.1112,15.0297,15.105,10400.0
2008-11-19 13:50:00,24.09,24.25,24.04,24.18,11800.0,15.0987,15.199,15.0674,15.1551,11800.0
2008-11-19 14:00:00,24.17,24.18,23.96,24.02,12400.0,15.1488,15.1551,15.0172,15.0548,12400.0
2008-11-19 14:10:00,24.01,24.13,24.01,24.05,14000.0,15.0486,15.1238,15.0486,15.0736,14000.0
2008-11-19 14:20:00,24.03,24.08,23.9,24.0,21600.0,15.0611,15.0924,14.9796,15.0423,21600.0
2008-11-19 14:30:00,23.99,23.99,23.87,23.94,20600.0,15.036,15.036,14.9608,15.0047,20600.0
2008-11-19 14:40:00,23.92,24.36,23.9,24.24,32300.0,14.9921,15.2679,14.9796,15.1927,32300.0
2008-11-19 14:50:00,24.25,24.27,24.16,24.24,23000.0,15.199,15.2115,15.1426,15.1927,23000.0
2008-11-19 15:00:00,24.24,24.36,24.14,24.34,35900.0,15.1927,15.2679,15.13,15.2554,35900.0
2008-11-19 15:10:00,24.33,24.33,24.14,24.17,21600.0,15.2491,15.2491,15.13,15.1488,21600.0
2008-11-19 15:20:00,24.14,24.18,24.0,24.16,20400.0,15.13,15.1551,15.0423,15.1426,20400.0
2008-11-19 15:30:00,24.15,24.23,23.98,24.01,50200.0,15.1363,15.1864,15.0297,15.0486,50200.0
2008-11-19 15:40:00,23.99,24.03,23.71,23.83,40400.0,15.036,15.0611,14.8605,14.9357,40400.0
2008-11-19 15:50:00,23.83,23.88,23.58,23.64,79500.0,14.9357,14.9671,14.779,14.8166,79500.0
2008-11-20 09:30:00,23.4,23.49,22.95,23.12,34200.0,14.6662,14.7226,14.3842,14.4907,34200.0
2008-11-20 09:40:00,23.17,23.27,22.64,23.06,39100.0,14.5221,14.5847,14.1899,14.4531,39100.0
2008-11-20 09:50:00,23.06,23.29,22.51,22.76,146300.0,14.4531,14.5973,14.1084,14.2651,146300.0
2008-11-20 10:00:00,22.78,23.13,22.76,23.12,25900.0,14.2776,14.497,14.2651,14.4907,25900.0
2008-11-20 10:10:00,23.13,23.13,22.74,22.94,33300.0,14.497,14.497,14.2526,14.3779,33300.0
2008-11-20 10:20:00,22.96,23.34,22.95,23.33,38500.0,14.3905,14.6286,14.3842,14.6224,38500.0
2008-11-20 10:30:00,23.32,23.48,23.18,23.19,21100.0,14.6161,14.7164,14.5283,14.5346,21100.0
2008-11-20 10:40:00,23.21,23.68,23.16,23.38,34600.0,14.5471,14.8417,14.5158,14.6537,34600.0
2008-11-20 10:50:00,23.38,23.39,23.13,23.36,18100.0,14.6537,14.66,14.497,14.6412,18100.0
2008-11-20 11:00:00,23.39,23.55,23.39,23.47,22700.0,14.66,14.7602,14.66,14.7101,22700.0
2008-11-20 11:10:00,23.44,23.71,23.44,23.55,26900.0,14.6913,14.8605,14.6913,14.7602,26900.0
2008-11-20 11:20:00,23.58,23.72,23.44,23.65,12900.0,14.779,14.8668,14.6913,14.8229,12900.0
2008-11-20 11:30:00,23.65,23.69,23.54,23.62,10600.0,14.8229,14.848,14.754,14.8041,10600.0
2008-11-20 11:40:00,23.63,23.75,23.6,23.74,13100.0,14.8104,14.8856,14.7916,14.8793,13100.0
2008-11-20 11:50:00,23.76,23.76,23.61,23.7,13600.0,14.8919,14.8919,14.7978,14.8543,13600.0
2008-11-20 12:00:00,23.69,23.7,23.48,23.5,15000.0,14.848,14.8543,14.7164,14.7289,15000.0
2008-11-20 12:10:00,23.51,23.76,23.51,23.69,15000.0,14.7352,14.8919,14.7352,14.848,15000.0
2008-11-20 12:20:00,23.68,23.93,23.64,23.9,50600.0,14.8417,14.9984,14.8166,14.9796,50600.0
2008-11-20 12:30:00,23.92,24.0,23.84,23.9,31200.0,14.9921,15.0423,14.942,14.9796,31200.0
2008-11-20 12:40:00,23.93,24.0,23.86,23.99,16200.0,14.9984,15.0423,14.9545,15.036,16200.0
2008-11-20 12:50:00,23.99,24.0,23.54,23.55,13000.0,15.036,15.0423,14.754,14.7602,13000.0
2008-11-20 13:00:00,23.53,23.53,23.36,23.46,13100.0,14.7477,14.7477,14.6412,14.7038,13100.0
2008-11-20 13:10:00,23.44,23.52,23.31,23.32,11300.0,14.6913,14.7414,14.6098,14.6161,11300.0
2008-11-20 13:20:00,23.3,23.47,23.12,23.32,18900.0,14.6035,14.7101,14.4907,14.6161,18900.0
2008-11-20 13:30:00,23.33,23.48,23.24,23.3,12700.0,14.6224,14.7164,14.5659,14.6035,12700.0
2008-11-20 13:40:00,23.29,23.58,23.26,23.57,16700.0,14.5973,14.779,14.5785,14.7728,16700.0
2008-11-20 13:50:00,23.55,23.7,23.48,23.68,20500.0,14.7602,14.8543,14.7164,14.8417,20500.0
2008-11-20 14:00:00,23.7,23.73,23.47,23.53,17000.0,14.8543,14.8731,14.7101,14.7477,17000.0
2008-11-20 14:10:00,23.51,23.6,23.39,23.44,11500.0,14.7352,14.7916,14.66,14.6913,11500.0
2008-11-20 14:20:00,23.44,23.58,23.35,23.35,13100.0,14.6913,14.779,14.6349,14.6349,13100.0
2008-11-20 14:30:00,23.37,23.48,23.29,23.45,14300.0,14.6474,14.7164,14.5973,14.6976,14300.0
2008-11-20 14:40:00,23.46,23.54,23.28,23.35,13200.0,14.7038,14.754,14.591,14.6349,13200.0
2008-11-20 14:50:00,23.36,23.44,23.13,23.18,15400.0,14.6412,14.6913,14.497,14.5283,15400.0
2008-11-20 15:00:00,23.2,23.35,23.13,23.23,41900.0,14.5409,14.6349,14.497,14.5597,41900.0
2008-11-20 15:10:00,23.25,23.29,22.79,22.92,43400.0,14.5722,14.5973,14.2839,14.3654,43400.0
2008-11-20 15:20:00,22.91,22.94,22.77,22.88,24700.0,14.3591,14.3779,14.2714,14.3403,24700.0
2008-11-20 15:30:00,22.87,23.0,22.66,22.66,27400.0,14.334,14.4155,14.2024,14.2024,27400.0
2008-11-20 15:40:00,22.65,22.77,22.55,22.69,62800.0,14.1962,14.2714,14.1335,14.2212,62800.0
2008-11-20 15:50:00,22.72,22.72,22.2,22.33,100600.0,14.24,14.24,13.9141,13.9956,100600.0
2008-11-21 09:30:00,22.59,22.85,22.18,22.27,30400.0,14.1585,14.3215,13.9016,13.958,30400.0
2008-11-21 09:40:00,22.31,22.51,22.19,22.34,29600.0,13.9831,14.1084,13.9078,14.0019,29600.0
2008-11-21 09:50:00,22.35,22.39,21.9,21.96,26800.0,14.0081,14.0332,13.7261,13.7637,26800.0
2008-11-21 10:00:00,22.0,22.33,21.93,22.24,25400.0,13.7888,13.9956,13.7449,13.9392,25400.0
2008-11-21 10:10:00,22.24,22.25,22.0,22.09,21200.0,13.9392,13.9454,13.7888,13.8452,21200.0
2008-11-21 10:20:00,22.09,22.17,21.84,21.88,20200.0,13.8452,13.8953,13.6885,13.7135,20200.0
2008-11-21 10:30:00,21.87,21.99,21.84,21.92,17700.0,13.7073,13.7825,13.6885,13.7386,17700.0
2008-11-21 10:40:00,21.91,21.98,21.84,21.96,17500.0,13.7324,13.7762,13.6885,13.7637,17500.0
2008-11-21 10:50:00,21.96,21.99,21.73,21.75,19600.0,13.7637,13.7825,13.6195,13.6321,19600.0
2008-11-21 11:00:00,21.75,21.83,21.43,21.48,35700.0,13.6321,13.6822,13.4315,13.4628,35700.0
2008-11-21 11:10:00,21.49,21.61,21.49,21.57,13800.0,13.4691,13.5443,13.4691,13.5193,13800.0
2008-11-21 11:20:00,21.6,21.9,21.57,21.73,23300.0,13.5381,13.7261,13.5193,13.6195,23300.0
2008-11-21 11:30:00,21.76,21.77,21.58,21.64,41300.0,13.6383,13.6446,13.5255,13.5631,41300.0
2008-11-21 11:40:00,21.64,21.81,21.58,21.59,26500.0,13.5631,13.6697,13.5255,13.5318,26500.0
2008-11-21 11:50:00,21.62,21.68,21.51,21.64,14900.0,13.5506,13.5882,13.4816,13.5631,14900.0
2008-11-21 12:00:00,21.65,21.8,21.57,21.74,34500.0,13.5694,13.6634,13.5193,13.6258,34500.0
2008-11-21 12:10:00,21.75,21.89,21.67,21.78,15500.0,13.6321,13.7198,13.5819,13.6509,15500.0
2008-11-21 12:20:00,21.73,22.12,21.71,22.08,20500.0,13.6195,13.864,13.607,13.8389,20500.0
2008-11-21 12:30:00,22.06,22.21,22.03,22.18,14800.0,13.8264,13.9204,13.8076,13.9016,14800.0
2008-11-21 12:40:00,22.16,22.18,21.86,21.86,30300.0,13.889,13.9016,13.701,13.701,30300.0
2008-11-21 12:50:00,21.85,21.86,21.76,21.8,15600.0,13.6947,13.701,13.6383,13.6634,15600.0
2008-11-21 13:00:00,21.82,21.86,21.76,21.85,11600.0,13.6759,13.701,13.6383,13.6947,11600.0
2008-11-21 13:10:00,21.86,21.86,21.82,21.85,12100.0,13.701,13.701,13.6759,13.6947,12100.0
2008-11-21 13:20:00,21.84,21.84,21.66,21.7,25300.0,13.6885,13.6885,13.5757,13.6007,25300.0
2008-11-21 13:30:00,21.7,21.72,21.55,21.66,17500.0,13.6007,13.6133,13.5067,13.5757,17500.0
2008-11-21 13:40:00,21.65,21.7,21.61,21.63,12400.0,13.5694,13.6007,13.5443,13.5569,12400.0
2008-11-21 13:50:00,21.62,21.65,21.41,21.41,15400.0,13.5506,13.5694,13.419,13.419,15400.0
2008-11-21 14:00:00,21.39,21.67,21.38,21.63,24400.0,13.4064,13.5819,13.4002,13.5569,24400.0
2008-11-21 14:10:00,21.63,21.68,21.53,21.65,14200.0,13.5569,13.5882,13.4942,13.5694,14200.0
2008-11-21 14:20:00,21.68,21.87,21.64,21.69,38300.0,13.5882,13.7073,13.5631,13.5945,38300.0
2008-11-21 14:30:00,21.68,21.68,21.53,21.6,23100.0,13.5882,13.5882,13.4942,13.5381,23100.0
2008-11-21 14:40:00,21.6,21.8,21.49,21.76,42200.0,13.5381,13.6634,13.4691,13.6383,42200.0
2008-11-21 14:50:00,21.73,21.79,21.6,21.68,13800.0,13.6195,13.6571,13.5381,13.5882,13800.0
2008-11-21 15:00:00,21.65,22.16,21.65,21.98,37000.0,13.5694,13.889,13.5694,13.7762,37000.0
2008-11-21 15:10:00,21.96,22.23,21.86,22.17,40100.0,13.7637,13.9329,13.701,13.8953,40100.0
2008-11-21 15:20:00,22.17,22.24,21.96,22.16,33500.0,13.8953,13.9392,13.7637,13.889,33500.0
2008-11-21 15:30:00,22.18,22.54,22.14,22.46,35000.0,13.9016,14.1272,13.8765,14.0771,35000.0
2008-11-21 15:40:00,22.42,22.46,22.21,22.45,42200.0,14.052,14.0771,13.9204,14.0708,42200.0
2008-11-21 15:50:00,22.47,22.99,22.33,22.76,96100.0,14.0833,14.4093,13.9956,14.2651,96100.0
2008-11-24 09:30:00,23.04,23.37,22.57,22.61,31200.0,14.4406,14.6474,14.146,14.1711,31200.0
2008-11-24 09:40:00,22.53,22.65,22.36,22.65,23900.0,14.1209,14.1962,14.0144,14.1962,23900.0
2008-11-24 09:50:00,22.66,22.71,22.45,22.57,22300.0,14.2024,14.2338,14.0708,14.146,22300.0
2008-11-24 10:00:00,22.53,22.6,22.41,22.53,17000.0,14.1209,14.1648,14.0457,14.1209,17000.0
2008-11-24 10:10:00,22.53,22.57,22.39,22.47,9900.0,14.1209,14.146,14.0332,14.0833,9900.0
2008-11-24 10:20:00,22.49,22.75,22.47,22.74,13600.0,14.0959,14.2588,14.0833,14.2526,13600.0
2008-11-24 10:30:00,22.76,22.96,22.75,22.96,17000.0,14.2651,14.3905,14.2588,14.3905,17000.0
2008-11-24 10:40:00,22.95,23.12,22.95,22.95,19300.0,14.3842,14.4907,14.3842,14.3842,19300.0
2008-11-24 10:50:00,22.93,23.05,22.9,23.04,12100.0,14.3716,14.4469,14.3528,14.4406,12100.0
2008-11-24 11:00:00,23.07,23.11,22.95,22.99,9500.0,14.4594,14.4845,14.3842,14.4093,9500.0
2008-11-24 11:10:00,22.99,23.02,22.91,22.93,17200.0,14.4093,14.4281,14.3591,14.3716,17200.0
2008-11-24 11:20:00,22.93,22.98,22.8,22.94,14700.0,14.3716,14.403,14.2902,14.3779,14700.0
2008-11-24 11:30:00,22.95,23.06,22.88,23.0,14700.0,14.3842,14.4531,14.3403,14.4155,14700.0
2008-11-24 11:40:00,22.98,23.05,22.91,23.05,10700.0,14.403,14.4469,14.3591,14.4469,10700.0
2008-11-24 11:50:00,23.04,23.05,22.97,22.98,8800.0,14.4406,14.4469,14.3967,14.403,8800.0
2008-11-24 12:00:00,22.98,23.0,22.86,22.86,11800.0,14.403,14.4155,14.3278,14.3278,11800.0
2008-11-24 12:10:00,22.89,22.89,22.7,22.74,14400.0,14.3466,14.3466,14.2275,14.2526,14400.0
2008-11-24 12:20:00,22.75,22.87,22.69,22.8,13700.0,14.2588,14.334,14.2212,14.2902,13700.0
2008-11-24 12:30:00,22.8,22.94,22.78,22.79,7900.0,14.2902,14.3779,14.2776,14.2839,7900.0
2008-11-24 12:40:00,22.78,22.95,22.78,22.94,10200.0,14.2776,14.3842,14.2776,14.3779,10200.0
2008-11-24 12:50:00,22.95,23.04,22.92,23.04,7000.0,14.3842,14.4406,14.3654,14.4406,7000.0
2008-11-24 13:00:00,23.04,23.17,23.03,23.05,12000.0,14.4406,14.5221,14.4343,14.4469,12000.0
2008-11-24 13:10:00,23.04,23.05,22.92,23.0,9600.0,14.4406,14.4469,14.3654,14.4155,9600.0
2008-11-24 13:20:00,22.99,23.08,22.99,23.04,6100.0,14.4093,14.4657,14.4093,14.4406,6100.0
2008-11-24 13:30:00,23.04,23.06,22.94,22.94,7500.0,14.4406,14.4531,14.3779,14.3779,7500.0
2008-11-24 13:40:00,22.96,23.04,22.95,22.96,6500.0,14.3905,14.4406,14.3842,14.3905,6500.0
2008-11-24 13:50:00,23.0,23.14,22.97,23.14,9200.0,14.4155,14.5033,14.3967,14.5033,9200.0
2008-11-24 14:00:00,23.13,23.14,23.03,23.04,7100.0,14.497,14.5033,14.4343,14.4406,7100.0
2008-11-24 14:10:00,23.04,23.07,22.96,23.04,12300.0,14.4406,14.4594,14.3905,14.4406,12300.0
2008-11-24 14:20:00,23.05,23.22,23.05,23.15,10800.0,14.4469,14.5534,14.4469,14.5095,10800.0
2008-11-24 14:30:00,23.17,23.27,23.08,23.19,19200.0,14.5221,14.5847,14.4657,14.5346,19200.0
2008-11-24 14:40:00,23.19,23.23,22.93,22.98,15700.0,14.5346,14.5597,14.3716,14.403,15700.0
2008-11-24 14:50:00,22.95,23.25,22.95,23.22,13600.0,14.3842,14.5722,14.3842,14.5534,13600.0
2008-11-24 15:00:00,23.24,23.35,23.13,23.34,17700.0,14.5659,14.6349,14.497,14.6286,17700.0
2008-11-24 15:10:00,23.35,23.41,23.31,23.37,19700.0,14.6349,14.6725,14.6098,14.6474,19700.0
2008-11-24 15:20:00,23.37,23.56,23.29,23.56,19100.0,14.6474,14.7665,14.5973,14.7665,19100.0
2008-11-24 15:30:00,23.57,23.63,23.44,23.63,23200.0,14.7728,14.8104,14.6913,14.8104,23200.0
2008-11-24 15:40:00,23.62,23.95,23.62,23.78,58400.0,14.8041,15.0109,14.8041,14.9044,58400.0
2008-11-24 15:50:00,23.79,23.85,23.49,23.61,83700.0,14.9107,14.9483,14.7226,14.7978,83700.0
2008-11-25 09:30:00,24.03,24.03,23.62,23.87,30900.0,15.0611,15.0611,14.8041,14.9608,30900.0
2008-11-25 09:40:00,23.83,23.94,23.56,23.76,18900.0,14.9357,15.0047,14.7665,14.8919,18900.0
2008-11-25 09:50:00,23.79,23.86,23.67,23.68,16000.0,14.9107,14.9545,14.8355,14.8417,16000.0
2008-11-25 10:00:00,23.69,23.95,23.67,23.94,32000.0,14.848,15.0109,14.8355,15.0047,32000.0
2008-11-25 10:10:00,23.96,24.0,23.72,23.77,17500.0,15.0172,15.0423,14.8668,14.8981,17500.0
2008-11-25 10:20:00,23.77,23.82,23.75,23.82,8800.0,14.8981,14.9295,14.8856,14.9295,8800.0
2008-11-25 10:30:00,23.83,23.91,23.8,23.8,14700.0,14.9357,14.9859,14.9169,14.9169,14700.0
2008-11-25 10:40:00,23.8,23.82,23.53,23.53,17200.0,14.9169,14.9295,14.7477,14.7477,17200.0
2008-11-25 10:50:00,23.51,23.65,23.5,23.61,16600.0,14.7352,14.8229,14.7289,14.7978,16600.0
2008-11-25 11:00:00,23.62,23.71,23.49,23.62,13100.0,14.8041,14.8605,14.7226,14.8041,13100.0
2008-11-25 11:10:00,23.63,23.85,23.63,23.83,10600.0,14.8104,14.9483,14.8104,14.9357,10600.0
2008-11-25 11:20:00,23.83,23.91,23.81,23.88,6700.0,14.9357,14.9859,14.9232,14.9671,6700.0
2008-11-25 11:30:00,23.87,23.9,23.82,23.86,7500.0,14.9608,14.9796,14.9295,14.9545,7500.0
2008-11-25 11:40:00,23.85,24.01,23.85,23.97,19000.0,14.9483,15.0486,14.9483,15.0235,19000.0
2008-11-25 11:50:00,23.97,24.03,23.96,24.01,6200.0,15.0235,15.0611,15.0172,15.0486,6200.0
2008-11-25 12:00:00,24.0,24.03,23.94,23.98,7800.0,15.0423,15.0611,15.0047,15.0297,7800.0
2008-11-25 12:10:00,23.99,23.99,23.86,23.91,10400.0,15.036,15.036,14.9545,14.9859,10400.0
2008-11-25 12:20:00,23.91,23.91,23.79,23.82,10600.0,14.9859,14.9859,14.9107,14.9295,10600.0
2008-11-25 12:30:00,23.82,23.92,23.82,23.88,7200.0,14.9295,14.9921,14.9295,14.9671,7200.0
2008-11-25 12:40:00,23.89,23.89,23.68,23.74,11100.0,14.9733,14.9733,14.8417,14.8793,11100.0
2008-11-25 12:50:00,23.73,23.74,23.57,23.7,13600.0,14.8731,14.8793,14.7728,14.8543,13600.0
2008-11-25 13:00:00,23.71,23.78,23.63,23.78,11000.0,14.8605,14.9044,14.8104,14.9044,11000.0
2008-11-25 13:10:00,23.78,23.81,23.69,23.77,11500.0,14.9044,14.9232,14.848,14.8981,11500.0
2008-11-25 13:20:00,23.76,24.0,23.76,23.99,8300.0,14.8919,15.0423,14.8919,15.036,8300.0
2008-11-25 13:30:00,23.99,24.03,23.93,23.94,14900.0,15.036,15.0611,14.9984,15.0047,14900.0
2008-11-25 13:40:00,23.96,24.03,23.93,23.97,8000.0,15.0172,15.0611,14.9984,15.0235,8000.0
2008-11-25 13:50:00,23.99,23.99,23.93,23.94,10600.0,15.036,15.036,14.9984,15.0047,10600.0
2008-11-25 14:00:00,23.93,23.94,23.86,23.88,14600.0,14.9984,15.0047,14.9545,14.9671,14600.0
2008-11-25 14:10:00,23.9,23.9,23.68,23.76,26700.0,14.9796,14.9796,14.8417,14.8919,26700.0
2008-11-25 14:20:00,23.76,23.77,23.68,23.72,24200.0,14.8919,14.8981,14.8417,14.8668,24200.0
2008-11-25 14:30:00,23.74,23.92,23.68,23.86,19700.0,14.8793,14.9921,14.8417,14.9545,19700.0
2008-11-25 14:40:00,23.85,23.87,23.76,23.85,8800.0,14.9483,14.9608,14.8919,14.9483,8800.0
2008-11-25 14:50:00,23.84,24.04,23.76,23.99,24100.0,14.942,15.0674,14.8919,15.036,24100.0
2008-11-25 15:00:00,24.0,24.13,23.94,23.96,56600.0,15.0423,15.1238,15.0047,15.0172,56600.0
2008-11-25 15:10:00,23.99,24.06,23.92,23.97,21300.0,15.036,15.0799,14.9921,15.0235,21300.0
2008-11-25 15:20:00,23.96,23.98,23.76,23.95,25700.0,15.0172,15.0297,14.8919,15.0109,25700.0
2008-11-25 15:30:00,23.95,24.12,23.93,24.07,24300.0,15.0109,15.1175,14.9984,15.0862,24300.0
2008-11-25 15:40:00,24.07,24.24,24.07,24.21,82200.0,15.0862,15.1927,15.0862,15.1739,82200.0
2008-11-25 15:50:00,24.22,24.32,24.16,24.25,97300.0,15.1802,15.2428,15.1426,15.199,97300.0
2008-11-26 09:30:00,23.97,23.98,23.7,23.72,10500.0,15.0235,15.0297,14.8543,14.8668,10500.0
2008-11-26 09:40:00,23.68,24.01,23.64,23.95,12800.0,14.8417,15.0486,14.8166,15.0109,12800.0
2008-11-26 09:50:00,23.99,24.08,23.94,23.94,8000.0,15.036,15.0924,15.0047,15.0047,8000.0
2008-11-26 10:00:00,23.96,24.13,23.94,24.0,18000.0,15.0172,15.1238,15.0047,15.0423,18000.0
2008-11-26 10:10:00,23.97,24.18,23.97,24.18,6600.0,15.0235,15.1551,15.0235,15.1551,6600.0
2008-11-26 10:20:00,24.19,24.31,24.18,24.23,8300.0,15.1614,15.2366,15.1551,15.1864,8300.0
2008-11-26 10:30:00,24.21,24.24,24.2,24.21,5600.0,15.1739,15.1927,15.1676,15.1739,5600.0
2008-11-26 10:40:00,24.23,24.26,24.16,24.23,6000.0,15.1864,15.2052,15.1426,15.1864,6000.0
2008-11-26 10:50:00,24.2,24.31,24.2,24.29,6800.0,15.1676,15.2366,15.1676,15.224,6800.0
2008-11-26 11:00:00,24.27,24.28,24.2,24.24,3800.0,15.2115,15.2178,15.1676,15.1927,3800.0
2008-11-26 11:10:00,24.25,24.34,24.25,24.33,9400.0,15.199,15.2554,15.199,15.2491,9400.0
2008-11-26 11:20:00,24.31,24.34,24.3,24.31,13200.0,15.2366,15.2554,15.2303,15.2366,13200.0
2008-11-26 11:30:00,24.33,24.34,24.29,24.32,20100.0,15.2491,15.2554,15.224,15.2428,20100.0
2008-11-26 11:40:00,24.34,24.34,24.24,24.34,24800.0,15.2554,15.2554,15.1927,15.2554,24800.0
2008-11-26 11:50:00,24.34,24.47,24.32,24.43,28100.0,15.2554,15.3369,15.2428,15.3118,28100.0
2008-11-26 12:00:00,24.45,24.5,24.44,24.49,12700.0,15.3243,15.3557,15.3181,15.3494,12700.0
2008-11-26 12:10:00,24.49,24.5,24.43,24.47,8000.0,15.3494,15.3557,15.3118,15.3369,8000.0
2008-11-26 12:20:00,24.47,24.49,24.45,24.46,6000.0,15.3369,15.3494,15.3243,15.3306,6000.0
2008-11-26 12:30:00,24.47,24.49,24.44,24.47,7600.0,15.3369,15.3494,15.3181,15.3369,7600.0
2008-11-26 12:40:00,24.48,24.49,24.45,24.49,5000.0,15.3431,15.3494,15.3243,15.3494,5000.0
2008-11-26 12:50:00,24.47,24.49,24.45,24.49,6000.0,15.3369,15.3494,15.3243,15.3494,6000.0
2008-11-26 13:00:00,24.49,24.6,24.45,24.56,35000.0,15.3494,15.4183,15.3243,15.3933,35000.0
2008-11-26 13:10:00,24.56,24.57,24.47,24.51,7600.0,15.3933,15.3995,15.3369,15.3619,7600.0
2008-11-26 13:20:00,24.51,24.53,24.38,24.52,7200.0,15.3619,15.3745,15.2805,15.3682,7200.0
2008-11-26 13:30:00,24.51,24.51,24.36,24.41,9700.0,15.3619,15.3619,15.2679,15.2993,9700.0
2008-11-26 13:40:00,24.43,24.45,24.38,24.43,6700.0,15.3118,15.3243,15.2805,15.3118,6700.0
2008-11-26 13:50:00,24.44,24.44,24.36,24.37,7000.0,15.3181,15.3181,15.2679,15.2742,7000.0
2008-11-26 14:00:00,24.36,24.36,24.24,24.32,13000.0,15.2679,15.2679,15.1927,15.2428,13000.0
2008-11-26 14:10:00,24.3,24.41,24.28,24.4,11700.0,15.2303,15.2993,15.2178,15.293,11700.0
2008-11-26 14:20:00,24.4,24.46,24.39,24.45,6800.0,15.293,15.3306,15.2867,15.3243,6800.0
2008-11-26 14:30:00,24.45,24.6,24.45,24.52,12100.0,15.3243,15.4183,15.3243,15.3682,12100.0
2008-11-26 14:40:00,24.5,24.65,24.5,24.63,16700.0,15.3557,15.4497,15.3557,15.4371,16700.0
2008-11-26 14:50:00,24.62,24.73,24.62,24.69,13500.0,15.4309,15.4998,15.4309,15.4747,13500.0
2008-11-26 15:00:00,24.69,24.73,24.61,24.63,18100.0,15.4747,15.4998,15.4246,15.4371,18100.0
2008-11-26 15:10:00,24.64,24.73,24.62,24.69,30700.0,15.4434,15.4998,15.4309,15.4747,30700.0
2008-11-26 15:20:00,24.68,24.7,24.61,24.7,22500.0,15.4685,15.481,15.4246,15.481,22500.0
2008-11-26 15:30:00,24.7,24.74,24.68,24.72,33200.0,15.481,15.5061,15.4685,15.4936,33200.0
2008-11-26 15:40:00,24.72,24.73,24.56,24.63,34100.0,15.4936,15.4998,15.3933,15.4371,34100.0
2008-11-26 15:50:00,24.66,24.74,24.66,24.69,60600.0,15.4559,15.5061,15.4559,15.4747,60600.0
2008-11-28 09:30:00,24.6,24.6,24.39,24.47,4600.0,15.4183,15.4183,15.2867,15.3369,4600.0
2008-11-28 09:40:00,24.44,24.59,24.41,24.56,6500.0,15.3181,15.4121,15.2993,15.3933,6500.0
2008-11-28 09:50:00,24.54,24.54,24.44,24.47,7900.0,15.3807,15.3807,15.3181,15.3369,7900.0
2008-11-28 10:00:00,24.5,24.6,24.5,24.56,19000.0,15.3557,15.4183,15.3557,15.3933,19000.0
2008-11-28 10:10:00,24.57,24.61,24.5,24.61,9100.0,15.3995,15.4246,15.3557,15.4246,9100.0
2008-11-28 10:20:00,24.58,24.64,24.57,24.58,14000.0,15.4058,15.4434,15.3995,15.4058,14000.0
2008-11-28 10:30:00,24.57,24.61,24.57,24.59,2400.0,15.3995,15.4246,15.3995,15.4121,2400.0
2008-11-28 10:40:00,24.59,24.63,24.56,24.59,5300.0,15.4121,15.4371,15.3933,15.4121,5300.0
2008-11-28 10:50:00,24.58,24.64,24.57,24.6,4100.0,15.4058,15.4434,15.3995,15.4183,4100.0
2008-11-28 11:00:00,24.58,24.64,24.58,24.62,3800.0,15.4058,15.4434,15.4058,15.4309,3800.0
2008-11-28 11:10:00,24.62,24.64,24.58,24.58,5300.0,15.4309,15.4434,15.4058,15.4058,5300.0
2008-11-28 11:20:00,24.61,24.65,24.58,24.64,19100.0,15.4246,15.4497,15.4058,15.4434,19100.0
2008-11-28 11:30:00,24.64,24.65,24.53,24.58,9300.0,15.4434,15.4497,15.3745,15.4058,9300.0
2008-11-28 11:40:00,24.58,24.64,24.58,24.63,3300.0,15.4058,15.4434,15.4058,15.4371,3300.0
2008-11-28 11:50:00,24.62,24.65,24.61,24.63,13100.0,15.4309,15.4497,15.4246,15.4371,13100.0
2008-11-28 12:00:00,24.65,24.73,24.63,24.73,14500.0,15.4497,15.4998,15.4371,15.4998,14500.0
2008-11-28 12:10:00,24.74,24.74,24.71,24.74,14100.0,15.5061,15.5061,15.4873,15.5061,14100.0
2008-11-28 12:20:00,24.73,24.74,24.72,24.72,10300.0,15.4998,15.5061,15.4936,15.4936,10300.0
2008-11-28 12:30:00,24.72,24.73,24.66,24.73,8300.0,15.4936,15.4998,15.4559,15.4998,8300.0
2008-11-28 12:40:00,24.71,24.74,24.64,24.65,24100.0,15.4873,15.5061,15.4434,15.4497,24100.0
2008-11-28 12:50:00,24.65,24.78,24.53,24.74,39600.0,15.4497,15.5312,15.3745,15.5061,39600.0
2008-11-28 13:00:00,24.67,24.8,24.67,24.8,43800.0,15.4622,15.5437,15.4622,15.5437,43800.0
2008-11-28 13:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:20:00,24.8,24.8,24.8,24.8,10500.0,15.5437,15.5437,15.5437,15.5437,10500.0
2008-11-28 13:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 13:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:20:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 14:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:00:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:10:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:20:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:30:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:40:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-11-28 15:50:00,24.8,24.8,24.8,24.8,0.0,15.5437,15.5437,15.5437,15.5437,0.0
2008-12-01 09:30:00,24.16,24.77,24.16,24.33,36000.0,15.1426,15.5249,15.1426,15.2491,36000.0
2008-12-01 09:40:00,24.31,24.34,24.18,24.23,30000.0,15.2366,15.2554,15.1551,15.1864,30000.0
2008-12-01 09:50:00,24.22,24.28,24.01,24.2,30400.0,15.1802,15.2178,15.0486,15.1676,30400.0
2008-12-01 10:00:00,24.19,24.23,24.09,24.15,9000.0,15.1614,15.1864,15.0987,15.1363,9000.0
2008-12-01 10:10:00,24.18,24.42,24.18,24.38,14600.0,15.1551,15.3055,15.1551,15.2805,14600.0
2008-12-01 10:20:00,24.38,24.41,24.26,24.35,21700.0,15.2805,15.2993,15.2052,15.2616,21700.0
2008-12-01 10:30:00,24.34,24.54,24.32,24.54,23400.0,15.2554,15.3807,15.2428,15.3807,23400.0
2008-12-01 10:40:00,24.52,24.54,24.51,24.52,26500.0,15.3682,15.3807,15.3619,15.3682,26500.0
2008-12-01 10:50:00,24.53,24.58,24.51,24.51,31200.0,15.3745,15.4058,15.3619,15.3619,31200.0
2008-12-01 11:00:00,24.51,24.51,24.45,24.47,13200.0,15.3619,15.3619,15.3243,15.3369,13200.0
2008-12-01 11:10:00,24.47,24.76,24.47,24.76,15500.0,15.3369,15.5186,15.3369,15.5186,15500.0
2008-12-01 11:20:00,24.76,24.78,24.64,24.64,9800.0,15.5186,15.5312,15.4434,15.4434,9800.0
2008-12-01 11:30:00,24.66,24.78,24.66,24.77,6300.0,15.4559,15.5312,15.4559,15.5249,6300.0
2008-12-01 11:40:00,24.8,24.86,24.75,24.78,8500.0,15.5437,15.5813,15.5124,15.5312,8500.0
2008-12-01 11:50:00,24.77,24.82,24.73,24.78,16200.0,15.5249,15.5562,15.4998,15.5312,16200.0
2008-12-01 12:00:00,24.77,24.78,24.58,24.62,18200.0,15.5249,15.5312,15.4058,15.4309,18200.0
2008-12-01 12:10:00,24.64,24.66,24.54,24.56,8300.0,15.4434,15.4559,15.3807,15.3933,8300.0
2008-12-01 12:20:00,24.55,24.55,24.38,24.38,9800.0,15.387,15.387,15.2805,15.2805,9800.0
2008-12-01 12:30:00,24.39,24.45,24.37,24.41,7300.0,15.2867,15.3243,15.2742,15.2993,7300.0
2008-12-01 12:40:00,24.41,24.43,24.33,24.36,8300.0,15.2993,15.3118,15.2491,15.2679,8300.0
2008-12-01 12:50:00,24.36,24.37,24.27,24.27,10100.0,15.2679,15.2742,15.2115,15.2115,10100.0
2008-12-01 13:00:00,24.27,24.31,24.26,24.31,7500.0,15.2115,15.2366,15.2052,15.2366,7500.0
2008-12-01 13:10:00,24.31,24.41,24.31,24.4,7200.0,15.2366,15.2993,15.2366,15.293,7200.0
2008-12-01 13:20:00,24.41,24.41,24.19,24.23,9000.0,15.2993,15.2993,15.1614,15.1864,9000.0
2008-12-01 13:30:00,24.24,24.34,24.24,24.32,10200.0,15.1927,15.2554,15.1927,15.2428,10200.0
2008-12-01 13:40:00,24.32,24.32,24.17,24.17,20700.0,15.2428,15.2428,15.1488,15.1488,20700.0
2008-12-01 13:50:00,24.18,24.26,24.15,24.21,12700.0,15.1551,15.2052,15.1363,15.1739,12700.0
2008-12-01 14:00:00,24.21,24.22,24.04,24.16,13500.0,15.1739,15.1802,15.0674,15.1426,13500.0
2008-12-01 14:10:00,24.17,24.19,23.96,24.02,12000.0,15.1488,15.1614,15.0172,15.0548,12000.0
2008-12-01 14:20:00,24.02,24.13,23.99,24.11,10600.0,15.0548,15.1238,15.036,15.1112,10600.0
2008-12-01 14:30:00,24.11,24.32,24.07,24.09,18100.0,15.1112,15.2428,15.0862,15.0987,18100.0
2008-12-01 14:40:00,24.1,24.27,24.1,24.22,9600.0,15.105,15.2115,15.105,15.1802,9600.0
2008-12-01 14:50:00,24.22,24.45,24.19,24.22,23100.0,15.1802,15.3243,15.1614,15.1802,23100.0
2008-12-01 15:00:00,24.2,24.26,24.05,24.07,20700.0,15.1676,15.2052,15.0736,15.0862,20700.0
2008-12-01 15:10:00,24.08,24.28,24.05,24.16,18100.0,15.0924,15.2178,15.0736,15.1426,18100.0
2008-12-01 15:20:00,24.17,24.17,23.97,24.07,27500.0,15.1488,15.1488,15.0235,15.0862,27500.0
2008-12-01 15:30:00,24.07,24.07,23.93,23.95,36000.0,15.0862,15.0862,14.9984,15.0109,36000.0
2008-12-01 15:40:00,23.91,23.91,23.69,23.75,64900.0,14.9859,14.9859,14.848,14.8856,64900.0
2008-12-01 15:50:00,23.74,23.75,23.07,23.25,158900.0,14.8793,14.8856,14.4594,14.5722,158900.0
2008-12-02 09:30:00,23.48,23.63,23.41,23.48,16600.0,14.7164,14.8104,14.6725,14.7164,16600.0
2008-12-02 09:40:00,23.48,23.48,23.12,23.16,24600.0,14.7164,14.7164,14.4907,14.5158,24600.0
2008-12-02 09:50:00,23.21,23.44,23.18,23.42,22300.0,14.5471,14.6913,14.5283,14.6788,22300.0
2008-12-02 10:00:00,23.42,23.7,23.35,23.61,25200.0,14.6788,14.8543,14.6349,14.7978,25200.0
2008-12-02 10:10:00,23.63,23.78,23.46,23.52,25000.0,14.8104,14.9044,14.7038,14.7414,25000.0
2008-12-02 10:20:00,23.51,23.62,23.41,23.46,19500.0,14.7352,14.8041,14.6725,14.7038,19500.0
2008-12-02 10:30:00,23.45,23.75,23.45,23.74,21600.0,14.6976,14.8856,14.6976,14.8793,21600.0
2008-12-02 10:40:00,23.75,23.83,23.69,23.71,16000.0,14.8856,14.9357,14.848,14.8605,16000.0
2008-12-02 10:50:00,23.71,23.77,23.6,23.62,16900.0,14.8605,14.8981,14.7916,14.8041,16900.0
2008-12-02 11:00:00,23.62,23.7,23.56,23.59,10300.0,14.8041,14.8543,14.7665,14.7853,10300.0
2008-12-02 11:10:00,23.61,23.61,23.41,23.49,22500.0,14.7978,14.7978,14.6725,14.7226,22500.0
2008-12-02 11:20:00,23.48,23.67,23.48,23.61,11400.0,14.7164,14.8355,14.7164,14.7978,11400.0
2008-12-02 11:30:00,23.63,23.66,23.58,23.62,7300.0,14.8104,14.8292,14.779,14.8041,7300.0
2008-12-02 11:40:00,23.61,23.74,23.6,23.74,10700.0,14.7978,14.8793,14.7916,14.8793,10700.0
2008-12-02 11:50:00,23.73,23.75,23.67,23.74,15200.0,14.8731,14.8856,14.8355,14.8793,15200.0
2008-12-02 12:00:00,23.73,23.79,23.69,23.77,23900.0,14.8731,14.9107,14.848,14.8981,23900.0
2008-12-02 12:10:00,23.76,23.94,23.76,23.94,12700.0,14.8919,15.0047,14.8919,15.0047,12700.0
2008-12-02 12:20:00,23.94,23.95,23.86,23.92,12700.0,15.0047,15.0109,14.9545,14.9921,12700.0
2008-12-02 12:30:00,23.93,23.94,23.82,23.91,27500.0,14.9984,15.0047,14.9295,14.9859,27500.0
2008-12-02 12:40:00,23.92,23.99,23.89,23.97,11600.0,14.9921,15.036,14.9733,15.0235,11600.0
2008-12-02 12:50:00,23.98,24.09,23.92,24.09,12300.0,15.0297,15.0987,14.9921,15.0987,12300.0
2008-12-02 13:00:00,24.06,24.07,23.9,23.91,9100.0,15.0799,15.0862,14.9796,14.9859,9100.0
2008-12-02 13:10:00,23.91,24.0,23.91,23.97,11800.0,14.9859,15.0423,14.9859,15.0235,11800.0
2008-12-02 13:20:00,23.97,23.97,23.87,23.95,13000.0,15.0235,15.0235,14.9608,15.0109,13000.0
2008-12-02 13:30:00,23.94,23.95,23.61,23.63,19100.0,15.0047,15.0109,14.7978,14.8104,19100.0
2008-12-02 13:40:00,23.63,23.74,23.61,23.67,10500.0,14.8104,14.8793,14.7978,14.8355,10500.0
2008-12-02 13:50:00,23.64,23.65,23.44,23.46,17800.0,14.8166,14.8229,14.6913,14.7038,17800.0
2008-12-02 14:00:00,23.45,23.48,23.24,23.27,19800.0,14.6976,14.7164,14.5659,14.5847,19800.0
2008-12-02 14:10:00,23.28,23.37,23.25,23.36,16700.0,14.591,14.6474,14.5722,14.6412,16700.0
2008-12-02 14:20:00,23.32,23.32,23.16,23.22,24800.0,14.6161,14.6161,14.5158,14.5534,24800.0
2008-12-02 14:30:00,23.23,23.51,23.23,23.5,14700.0,14.5597,14.7352,14.5597,14.7289,14700.0
2008-12-02 14:40:00,23.49,23.6,23.24,23.34,48700.0,14.7226,14.7916,14.5659,14.6286,48700.0
2008-12-02 14:50:00,23.33,23.46,23.31,23.43,39300.0,14.6224,14.7038,14.6098,14.685,39300.0
2008-12-02 15:00:00,23.43,23.43,23.11,23.23,50100.0,14.685,14.685,14.4845,14.5597,50100.0
2008-12-02 15:10:00,23.23,23.37,23.06,23.35,31200.0,14.5597,14.6474,14.4531,14.6349,31200.0
2008-12-02 15:20:00,23.38,23.69,23.38,23.63,35900.0,14.6537,14.848,14.6537,14.8104,35900.0
2008-12-02 15:30:00,23.65,23.76,23.58,23.59,33100.0,14.8229,14.8919,14.779,14.7853,33100.0
2008-12-02 15:40:00,23.56,23.72,23.32,23.32,42300.0,14.7665,14.8668,14.6161,14.6161,42300.0
2008-12-02 15:50:00,23.35,23.78,23.33,23.73,78000.0,14.6349,14.9044,14.6224,14.8731,78000.0
2008-12-03 09:30:00,23.5,23.58,23.13,23.47,17400.0,14.7289,14.779,14.497,14.7101,17400.0
2008-12-03 09:40:00,23.46,23.65,23.39,23.51,11500.0,14.7038,14.8229,14.66,14.7352,11500.0
2008-12-03 09:50:00,23.52,23.67,23.47,23.64,11800.0,14.7414,14.8355,14.7101,14.8166,11800.0
2008-12-03 10:00:00,23.59,23.83,23.48,23.71,11300.0,14.7853,14.9357,14.7164,14.8605,11300.0
2008-12-03 10:10:00,23.71,23.84,23.63,23.74,12400.0,14.8605,14.942,14.8104,14.8793,12400.0
2008-12-03 10:20:00,23.71,23.96,23.71,23.95,11200.0,14.8605,15.0172,14.8605,15.0109,11200.0
2008-12-03 10:30:00,23.95,24.15,23.88,23.98,21600.0,15.0109,15.1363,14.9671,15.0297,21600.0
2008-12-03 10:40:00,24.02,24.28,23.96,24.27,14200.0,15.0548,15.2178,15.0172,15.2115,14200.0
2008-12-03 10:50:00,24.27,24.59,24.27,24.55,25500.0,15.2115,15.4121,15.2115,15.387,25500.0
2008-12-03 11:00:00,24.51,24.54,24.31,24.35,15000.0,15.3619,15.3807,15.2366,15.2616,15000.0
2008-12-03 11:10:00,24.37,24.54,24.37,24.44,14700.0,15.2742,15.3807,15.2742,15.3181,14700.0
2008-12-03 11:20:00,24.44,24.44,24.26,24.3,9800.0,15.3181,15.3181,15.2052,15.2303,9800.0
2008-12-03 11:30:00,24.29,24.3,24.13,24.24,10600.0,15.224,15.2303,15.1238,15.1927,10600.0
2008-12-03 11:40:00,24.26,24.38,24.18,24.21,7400.0,15.2052,15.2805,15.1551,15.1739,7400.0
2008-12-03 11:50:00,24.21,24.3,24.18,24.27,6100.0,15.1739,15.2303,15.1551,15.2115,6100.0
2008-12-03 12:00:00,24.27,24.27,23.95,23.98,21300.0,15.2115,15.2115,15.0109,15.0297,21300.0
2008-12-03 12:10:00,23.98,24.08,23.93,23.93,8900.0,15.0297,15.0924,14.9984,14.9984,8900.0
2008-12-03 12:20:00,23.93,24.18,23.91,24.13,11500.0,14.9984,15.1551,14.9859,15.1238,11500.0
2008-12-03 12:30:00,24.12,24.14,24.06,24.06,5100.0,15.1175,15.13,15.0799,15.0799,5100.0
2008-12-03 12:40:00,24.1,24.11,24.0,24.01,5600.0,15.105,15.1112,15.0423,15.0486,5600.0
2008-12-03 12:50:00,24.02,24.14,23.99,24.03,14200.0,15.0548,15.13,15.036,15.0611,14200.0
2008-12-03 13:00:00,24.08,24.08,23.99,23.99,13600.0,15.0924,15.0924,15.036,15.036,13600.0
2008-12-03 13:10:00,23.98,24.0,23.95,23.98,7400.0,15.0297,15.0423,15.0109,15.0297,7400.0
2008-12-03 13:20:00,23.96,23.99,23.69,23.78,14700.0,15.0172,15.036,14.848,14.9044,14700.0
2008-12-03 13:30:00,23.8,23.8,23.69,23.7,7600.0,14.9169,14.9169,14.848,14.8543,7600.0
2008-12-03 13:40:00,23.72,23.72,23.63,23.71,9600.0,14.8668,14.8668,14.8104,14.8605,9600.0
2008-12-03 13:50:00,23.75,23.76,23.6,23.61,8400.0,14.8856,14.8919,14.7916,14.7978,8400.0
2008-12-03 14:00:00,23.59,23.91,23.59,23.88,12200.0,14.7853,14.9859,14.7853,14.9671,12200.0
2008-12-03 14:10:00,23.88,24.06,23.87,24.02,24600.0,14.9671,15.0799,14.9608,15.0548,24600.0
2008-12-03 14:20:00,24.01,24.28,24.01,24.11,23100.0,15.0486,15.2178,15.0486,15.1112,23100.0
2008-12-03 14:30:00,24.13,24.29,24.1,24.14,19300.0,15.1238,15.224,15.105,15.13,19300.0
2008-12-03 14:40:00,24.14,24.33,24.14,24.3,13300.0,15.13,15.2491,15.13,15.2303,13300.0
2008-12-03 14:50:00,24.29,24.35,24.1,24.11,17700.0,15.224,15.2616,15.105,15.1112,17700.0
2008-12-03 15:00:00,24.16,24.2,23.92,24.11,28800.0,15.1426,15.1676,14.9921,15.1112,28800.0
2008-12-03 15:10:00,24.17,24.19,24.0,24.15,16700.0,15.1488,15.1614,15.0423,15.1363,16700.0
2008-12-03 15:20:00,24.16,24.21,24.0,24.12,16600.0,15.1426,15.1739,15.0423,15.1175,16600.0
2008-12-03 15:30:00,24.13,24.23,24.01,24.19,16700.0,15.1238,15.1864,15.0486,15.1614,16700.0
2008-12-03 15:40:00,24.2,24.33,24.16,24.3,35300.0,15.1676,15.2491,15.1426,15.2303,35300.0
2008-12-03 15:50:00,24.3,24.46,24.24,24.42,83600.0,15.2303,15.3306,15.1927,15.3055,83600.0
2008-12-04 09:30:00,24.14,24.22,23.96,24.2,32400.0,15.13,15.1802,15.0172,15.1676,32400.0
2008-12-04 09:40:00,24.24,24.44,24.24,24.41,14500.0,15.1927,15.3181,15.1927,15.2993,14500.0
2008-12-04 09:50:00,24.42,24.62,24.37,24.38,13100.0,15.3055,15.4309,15.2742,15.2805,13100.0
2008-12-04 10:00:00,24.33,24.5,24.28,24.41,14600.0,15.2491,15.3557,15.2178,15.2993,14600.0
2008-12-04 10:10:00,24.41,24.5,24.29,24.46,18500.0,15.2993,15.3557,15.224,15.3306,18500.0
2008-12-04 10:20:00,24.48,24.62,24.43,24.43,19700.0,15.3431,15.4309,15.3118,15.3118,19700.0
2008-12-04 10:30:00,24.43,24.63,24.37,24.63,11400.0,15.3118,15.4371,15.2742,15.4371,11400.0
2008-12-04 10:40:00,24.63,24.63,24.36,24.41,15000.0,15.4371,15.4371,15.2679,15.2993,15000.0
2008-12-04 10:50:00,24.38,24.51,24.35,24.48,18900.0,15.2805,15.3619,15.2616,15.3431,18900.0
2008-12-04 11:00:00,24.46,24.48,24.3,24.31,14900.0,15.3306,15.3431,15.2303,15.2366,14900.0
2008-12-04 11:10:00,24.3,24.39,24.23,24.31,10500.0,15.2303,15.2867,15.1864,15.2366,10500.0
2008-12-04 11:20:00,24.31,24.4,24.24,24.38,9400.0,15.2366,15.293,15.1927,15.2805,9400.0
2008-12-04 11:30:00,24.35,24.4,24.27,24.34,12700.0,15.2616,15.293,15.2115,15.2554,12700.0
2008-12-04 11:40:00,24.35,24.4,24.26,24.37,10500.0,15.2616,15.293,15.2052,15.2742,10500.0
2008-12-04 11:50:00,24.37,24.5,24.37,24.47,7400.0,15.2742,15.3557,15.2742,15.3369,7400.0
2008-12-04 12:00:00,24.45,24.45,24.27,24.39,7500.0,15.3243,15.3243,15.2115,15.2867,7500.0
2008-12-04 12:10:00,24.39,24.41,24.27,24.28,9100.0,15.2867,15.2993,15.2115,15.2178,9100.0
2008-12-04 12:20:00,24.3,24.49,24.28,24.49,11300.0,15.2303,15.3494,15.2178,15.3494,11300.0
2008-12-04 12:30:00,24.46,24.51,24.44,24.49,11300.0,15.3306,15.3619,15.3181,15.3494,11300.0
2008-12-04 12:40:00,24.49,24.5,24.45,24.45,9000.0,15.3494,15.3557,15.3243,15.3243,9000.0
2008-12-04 12:50:00,24.44,24.47,24.33,24.43,9300.0,15.3181,15.3369,15.2491,15.3118,9300.0
2008-12-04 13:00:00,24.41,24.45,24.33,24.35,10600.0,15.2993,15.3243,15.2491,15.2616,10600.0
2008-12-04 13:10:00,24.32,24.36,24.28,24.35,7400.0,15.2428,15.2679,15.2178,15.2616,7400.0
2008-12-04 13:20:00,24.35,24.4,24.33,24.33,6600.0,15.2616,15.293,15.2491,15.2491,6600.0
2008-12-04 13:30:00,24.3,24.41,24.3,24.39,11000.0,15.2303,15.2993,15.2303,15.2867,11000.0
2008-12-04 13:40:00,24.4,24.4,24.35,24.4,10800.0,15.293,15.293,15.2616,15.293,10800.0
2008-12-04 13:50:00,24.4,24.47,24.39,24.44,8200.0,15.293,15.3369,15.2867,15.3181,8200.0
2008-12-04 14:00:00,24.43,24.47,24.34,24.38,19900.0,15.3118,15.3369,15.2554,15.2805,19900.0
2008-12-04 14:10:00,24.39,24.41,24.29,24.36,12100.0,15.2867,15.2993,15.224,15.2679,12100.0
2008-12-04 14:20:00,24.36,24.41,24.3,24.4,10500.0,15.2679,15.2993,15.2303,15.293,10500.0
2008-12-04 14:30:00,24.38,24.45,24.35,24.39,16100.0,15.2805,15.3243,15.2616,15.2867,16100.0
2008-12-04 14:40:00,24.38,24.43,24.18,24.23,26700.0,15.2805,15.3118,15.1551,15.1864,26700.0
2008-12-04 14:50:00,24.24,24.3,24.18,24.2,10800.0,15.1927,15.2303,15.1551,15.1676,10800.0
2008-12-04 15:00:00,24.2,24.21,23.9,23.97,19400.0,15.1676,15.1739,14.9796,15.0235,19400.0
2008-12-04 15:10:00,23.97,24.13,23.65,23.85,38500.0,15.0235,15.1238,14.8229,14.9483,38500.0
2008-12-04 15:20:00,23.88,23.88,23.69,23.69,32000.0,14.9671,14.9671,14.848,14.848,32000.0
2008-12-04 15:30:00,23.69,23.86,23.62,23.67,33000.0,14.848,14.9545,14.8041,14.8355,33000.0
2008-12-04 15:40:00,23.65,23.98,23.62,23.78,26700.0,14.8229,15.0297,14.8041,14.9044,26700.0
2008-12-04 15:50:00,23.78,23.99,23.66,23.95,44000.0,14.9044,15.036,14.8292,15.0109,44000.0
2008-12-05 09:30:00,23.73,23.84,23.48,23.83,28000.0,14.8731,14.942,14.7164,14.9357,28000.0
2008-12-05 09:40:00,23.83,23.98,23.76,23.82,23400.0,14.9357,15.0297,14.8919,14.9295,23400.0
2008-12-05 09:50:00,23.78,24.01,23.78,23.89,13800.0,14.9044,15.0486,14.9044,14.9733,13800.0
2008-12-05 10:00:00,23.86,23.99,23.83,23.98,18500.0,14.9545,15.036,14.9357,15.0297,18500.0
2008-12-05 10:10:00,23.95,24.06,23.89,24.04,12800.0,15.0109,15.0799,14.9733,15.0674,12800.0
2008-12-05 10:20:00,24.04,24.06,23.97,23.97,36600.0,15.0674,15.0799,15.0235,15.0235,36600.0
2008-12-05 10:30:00,23.96,24.04,23.89,23.97,19900.0,15.0172,15.0674,14.9733,15.0235,19900.0
2008-12-05 10:40:00,23.99,24.05,23.97,24.03,33400.0,15.036,15.0736,15.0235,15.0611,33400.0
2008-12-05 10:50:00,24.03,24.13,23.96,24.08,29900.0,15.0611,15.1238,15.0172,15.0924,29900.0
2008-12-05 11:00:00,24.09,24.24,24.08,24.14,11300.0,15.0987,15.1927,15.0924,15.13,11300.0
2008-12-05 11:10:00,24.2,24.28,24.1,24.11,14500.0,15.1676,15.2178,15.105,15.1112,14500.0
2008-12-05 11:20:00,24.11,24.12,23.96,24.01,13100.0,15.1112,15.1175,15.0172,15.0486,13100.0
2008-12-05 11:30:00,24.01,24.08,23.95,24.08,14000.0,15.0486,15.0924,15.0109,15.0924,14000.0
2008-12-05 11:40:00,24.12,24.2,24.07,24.15,13600.0,15.1175,15.1676,15.0862,15.1363,13600.0
2008-12-05 11:50:00,24.18,24.32,24.15,24.23,27500.0,15.1551,15.2428,15.1363,15.1864,27500.0
2008-12-05 12:00:00,24.24,24.35,24.2,24.35,20500.0,15.1927,15.2616,15.1676,15.2616,20500.0
2008-12-05 12:10:00,24.35,24.37,24.2,24.24,12900.0,15.2616,15.2742,15.1676,15.1927,12900.0
2008-12-05 12:20:00,24.26,24.3,24.21,24.25,10500.0,15.2052,15.2303,15.1739,15.199,10500.0
2008-12-05 12:30:00,24.27,24.27,24.03,24.17,9100.0,15.2115,15.2115,15.0611,15.1488,9100.0
2008-12-05 12:40:00,24.15,24.25,24.12,24.24,12000.0,15.1363,15.199,15.1175,15.1927,12000.0
2008-12-05 12:50:00,24.22,24.23,24.05,24.14,27500.0,15.1802,15.1864,15.0736,15.13,27500.0
2008-12-05 13:00:00,24.13,24.19,24.03,24.08,23100.0,15.1238,15.1614,15.0611,15.0924,23100.0
2008-12-05 13:10:00,24.08,24.18,24.08,24.1,12900.0,15.0924,15.1551,15.0924,15.105,12900.0
2008-12-05 13:20:00,24.13,24.28,24.12,24.2,10700.0,15.1238,15.2178,15.1175,15.1676,10700.0
2008-12-05 13:30:00,24.21,24.35,24.2,24.29,25700.0,15.1739,15.2616,15.1676,15.224,25700.0
2008-12-05 13:40:00,24.27,24.32,24.23,24.31,25200.0,15.2115,15.2428,15.1864,15.2366,25200.0
2008-12-05 13:50:00,24.32,24.44,24.28,24.28,13700.0,15.2428,15.3181,15.2178,15.2178,13700.0
2008-12-05 14:00:00,24.29,24.35,24.06,24.06,9400.0,15.224,15.2616,15.0799,15.0799,9400.0
2008-12-05 14:10:00,24.04,24.12,23.97,24.06,15800.0,15.0674,15.1175,15.0235,15.0799,15800.0
2008-12-05 14:20:00,24.06,24.24,24.02,24.13,7800.0,15.0799,15.1927,15.0548,15.1238,7800.0
2008-12-05 14:30:00,24.1,24.3,24.07,24.26,14900.0,15.105,15.2303,15.0862,15.2052,14900.0
2008-12-05 14:40:00,24.28,24.43,24.19,24.43,35300.0,15.2178,15.3118,15.1614,15.3118,35300.0
2008-12-05 14:50:00,24.45,24.52,24.38,24.45,19600.0,15.3243,15.3682,15.2805,15.3243,19600.0
2008-12-05 15:00:00,24.49,24.53,24.17,24.3,21800.0,15.3494,15.3745,15.1488,15.2303,21800.0
2008-12-05 15:10:00,24.29,24.53,24.28,24.42,22800.0,15.224,15.3745,15.2178,15.3055,22800.0
2008-12-05 15:20:00,24.41,24.54,24.36,24.5,17300.0,15.2993,15.3807,15.2679,15.3557,17300.0
2008-12-05 15:30:00,24.46,24.6,24.39,24.58,53700.0,15.3306,15.4183,15.2867,15.4058,53700.0
2008-12-05 15:40:00,24.59,24.61,24.38,24.52,44800.0,15.4121,15.4246,15.2805,15.3682,44800.0
2008-12-05 15:50:00,24.54,24.64,24.42,24.64,90700.0,15.3807,15.4434,15.3055,15.4434,90700.0
2008-12-08 09:30:00,25.02,25.02,24.44,24.82,33700.0,15.6816,15.6816,15.3181,15.5562,33700.0
2008-12-08 09:40:00,24.83,24.99,24.82,24.94,19300.0,15.5625,15.6628,15.5562,15.6314,19300.0
2008-12-08 09:50:00,24.88,24.95,24.74,24.79,19700.0,15.5938,15.6377,15.5061,15.5374,19700.0
2008-12-08 10:00:00,24.75,24.89,24.7,24.85,18800.0,15.5124,15.6001,15.481,15.575,18800.0
2008-12-08 10:10:00,24.82,24.83,24.6,24.68,17200.0,15.5562,15.5625,15.4183,15.4685,17200.0
2008-12-08 10:20:00,24.66,24.78,24.63,24.74,26300.0,15.4559,15.5312,15.4371,15.5061,26300.0
2008-12-08 10:30:00,24.75,24.9,24.74,24.82,18000.0,15.5124,15.6064,15.5061,15.5562,18000.0
2008-12-08 10:40:00,24.83,24.89,24.76,24.82,23200.0,15.5625,15.6001,15.5186,15.5562,23200.0
2008-12-08 10:50:00,24.82,24.86,24.75,24.76,9100.0,15.5562,15.5813,15.5124,15.5186,9100.0
2008-12-08 11:00:00,24.76,24.83,24.6,24.61,23100.0,15.5186,15.5625,15.4183,15.4246,23100.0
2008-12-08 11:10:00,24.62,24.64,24.54,24.56,6700.0,15.4309,15.4434,15.3807,15.3933,6700.0
2008-12-08 11:20:00,24.56,24.65,24.55,24.65,4400.0,15.3933,15.4497,15.387,15.4497,4400.0
2008-12-08 11:30:00,24.64,24.75,24.64,24.7,6200.0,15.4434,15.5124,15.4434,15.481,6200.0
2008-12-08 11:40:00,24.69,24.69,24.5,24.52,15600.0,15.4747,15.4747,15.3557,15.3682,15600.0
2008-12-08 11:50:00,24.52,24.54,24.43,24.5,16900.0,15.3682,15.3807,15.3118,15.3557,16900.0
2008-12-08 12:00:00,24.5,24.65,24.5,24.53,5500.0,15.3557,15.4497,15.3557,15.3745,5500.0
2008-12-08 12:10:00,24.53,24.75,24.53,24.74,5400.0,15.3745,15.5124,15.3745,15.5061,5400.0
2008-12-08 12:20:00,24.73,24.77,24.69,24.71,11600.0,15.4998,15.5249,15.4747,15.4873,11600.0
2008-12-08 12:30:00,24.74,24.74,24.66,24.66,5200.0,15.5061,15.5061,15.4559,15.4559,5200.0
2008-12-08 12:40:00,24.65,24.68,24.61,24.62,5600.0,15.4497,15.4685,15.4246,15.4309,5600.0
2008-12-08 12:50:00,24.62,24.65,24.51,24.59,4400.0,15.4309,15.4497,15.3619,15.4121,4400.0
2008-12-08 13:00:00,24.59,24.65,24.53,24.56,6800.0,15.4121,15.4497,15.3745,15.3933,6800.0
2008-12-08 13:10:00,24.54,24.58,24.46,24.49,5000.0,15.3807,15.4058,15.3306,15.3494,5000.0
2008-12-08 13:20:00,24.49,24.56,24.45,24.52,5300.0,15.3494,15.3933,15.3243,15.3682,5300.0
2008-12-08 13:30:00,24.5,24.5,24.32,24.5,8700.0,15.3557,15.3557,15.2428,15.3557,8700.0
2008-12-08 13:40:00,24.54,24.6,24.49,24.49,8200.0,15.3807,15.4183,15.3494,15.3494,8200.0
2008-12-08 13:50:00,24.49,24.5,24.4,24.41,7000.0,15.3494,15.3557,15.293,15.2993,7000.0
2008-12-08 14:00:00,24.41,24.53,24.41,24.5,30100.0,15.2993,15.3745,15.2993,15.3557,30100.0
2008-12-08 14:10:00,24.47,24.51,24.44,24.5,33300.0,15.3369,15.3619,15.3181,15.3557,33300.0
2008-12-08 14:20:00,24.5,24.71,24.5,24.58,37400.0,15.3557,15.4873,15.3557,15.4058,37400.0
2008-12-08 14:30:00,24.6,24.62,24.49,24.58,14400.0,15.4183,15.4309,15.3494,15.4058,14400.0
2008-12-08 14:40:00,24.56,24.7,24.54,24.68,12100.0,15.3933,15.481,15.3807,15.4685,12100.0
2008-12-08 14:50:00,24.69,24.78,24.62,24.75,26200.0,15.4747,15.5312,15.4309,15.5124,26200.0
2008-12-08 15:00:00,24.74,24.77,24.67,24.69,17300.0,15.5061,15.5249,15.4622,15.4747,17300.0
2008-12-08 15:10:00,24.73,24.77,24.55,24.64,26600.0,15.4998,15.5249,15.387,15.4434,26600.0
2008-12-08 15:20:00,24.65,24.68,24.51,24.65,20000.0,15.4497,15.4685,15.3619,15.4497,20000.0
2008-12-08 15:30:00,24.66,24.71,24.51,24.51,27200.0,15.4559,15.4873,15.3619,15.3619,27200.0
2008-12-08 15:40:00,24.5,24.71,24.41,24.46,59500.0,15.3557,15.4873,15.2993,15.3306,59500.0
2008-12-08 15:50:00,24.47,24.68,24.41,24.62,71000.0,15.3369,15.4685,15.2993,15.4309,71000.0
2008-12-09 09:30:00,24.53,24.73,24.18,24.61,30300.0,15.3745,15.4998,15.1551,15.4246,30300.0
2008-12-09 09:40:00,24.6,24.73,24.45,24.47,20400.0,15.4183,15.4998,15.3243,15.3369,20400.0
2008-12-09 09:50:00,24.47,24.58,24.27,24.32,14600.0,15.3369,15.4058,15.2115,15.2428,14600.0
2008-12-09 10:00:00,24.32,24.64,24.31,24.48,11600.0,15.2428,15.4434,15.2366,15.3431,11600.0
2008-12-09 10:10:00,24.49,24.64,24.46,24.63,13800.0,15.3494,15.4434,15.3306,15.4371,13800.0
2008-12-09 10:20:00,24.63,24.67,24.51,24.53,13200.0,15.4371,15.4622,15.3619,15.3745,13200.0
2008-12-09 10:30:00,24.54,24.57,24.46,24.46,13300.0,15.3807,15.3995,15.3306,15.3306,13300.0
2008-12-09 10:40:00,24.44,24.55,24.42,24.47,11100.0,15.3181,15.387,15.3055,15.3369,11100.0
2008-12-09 10:50:00,24.45,24.5,24.43,24.47,6900.0,15.3243,15.3557,15.3118,15.3369,6900.0
2008-12-09 11:00:00,24.46,24.5,24.41,24.41,7400.0,15.3306,15.3557,15.2993,15.2993,7400.0
2008-12-09 11:10:00,24.44,24.44,24.38,24.44,9100.0,15.3181,15.3181,15.2805,15.3181,9100.0
2008-12-09 11:20:00,24.44,24.45,24.31,24.38,9300.0,15.3181,15.3243,15.2366,15.2805,9300.0
2008-12-09 11:30:00,24.38,24.41,24.17,24.18,10900.0,15.2805,15.2993,15.1488,15.1551,10900.0
2008-12-09 11:40:00,24.2,24.26,24.11,24.11,17900.0,15.1676,15.2052,15.1112,15.1112,17900.0
2008-12-09 11:50:00,24.13,24.16,24.06,24.09,5600.0,15.1238,15.1426,15.0799,15.0987,5600.0
2008-12-09 12:00:00,24.07,24.17,24.05,24.11,11600.0,15.0862,15.1488,15.0736,15.1112,11600.0
2008-12-09 12:10:00,24.1,24.22,24.1,24.22,29500.0,15.105,15.1802,15.105,15.1802,29500.0
2008-12-09 12:20:00,24.22,24.22,24.06,24.11,15700.0,15.1802,15.1802,15.0799,15.1112,15700.0
2008-12-09 12:30:00,24.12,24.31,24.12,24.29,8500.0,15.1175,15.2366,15.1175,15.224,8500.0
2008-12-09 12:40:00,24.29,24.31,24.27,24.27,10000.0,15.224,15.2366,15.2115,15.2115,10000.0
2008-12-09 12:50:00,24.26,24.3,24.14,24.19,7000.0,15.2052,15.2303,15.13,15.1614,7000.0
2008-12-09 13:00:00,24.2,24.36,24.19,24.3,27000.0,15.1676,15.2679,15.1614,15.2303,27000.0
2008-12-09 13:10:00,24.31,24.41,24.24,24.29,34000.0,15.2366,15.2993,15.1927,15.224,34000.0
2008-12-09 13:20:00,24.27,24.32,24.24,24.26,10700.0,15.2115,15.2428,15.1927,15.2052,10700.0
2008-12-09 13:30:00,24.26,24.27,24.23,24.24,16600.0,15.2052,15.2115,15.1864,15.1927,16600.0
2008-12-09 13:40:00,24.25,24.5,24.25,24.48,31700.0,15.199,15.3557,15.199,15.3431,31700.0
2008-12-09 13:50:00,24.49,24.49,24.32,24.35,7000.0,15.3494,15.3494,15.2428,15.2616,7000.0
2008-12-09 14:00:00,24.34,24.38,24.19,24.21,8800.0,15.2554,15.2805,15.1614,15.1739,8800.0
2008-12-09 14:10:00,24.18,24.3,24.16,24.29,12400.0,15.1551,15.2303,15.1426,15.224,12400.0
2008-12-09 14:20:00,24.29,24.29,23.98,23.99,28800.0,15.224,15.224,15.0297,15.036,28800.0
2008-12-09 14:30:00,23.95,24.0,23.88,23.97,15700.0,15.0109,15.0423,14.9671,15.0235,15700.0
2008-12-09 14:40:00,23.99,24.11,23.91,24.11,26900.0,15.036,15.1112,14.9859,15.1112,26900.0
2008-12-09 14:50:00,24.12,24.38,24.03,24.31,17000.0,15.1175,15.2805,15.0611,15.2366,17000.0
2008-12-09 15:00:00,24.32,24.46,24.24,24.42,52100.0,15.2428,15.3306,15.1927,15.3055,52100.0
2008-12-09 15:10:00,24.38,24.38,24.16,24.25,14800.0,15.2805,15.2805,15.1426,15.199,14800.0
2008-12-09 15:20:00,24.27,24.32,24.05,24.05,9700.0,15.2115,15.2428,15.0736,15.0736,9700.0
2008-12-09 15:30:00,24.05,24.11,23.89,24.01,17200.0,15.0736,15.1112,14.9733,15.0486,17200.0
2008-12-09 15:40:00,24.0,24.08,23.84,23.85,44500.0,15.0423,15.0924,14.942,14.9483,44500.0
2008-12-09 15:50:00,23.84,23.86,23.62,23.74,95300.0,14.942,14.9545,14.8041,14.8793,95300.0
2008-12-10 09:30:00,23.79,23.95,23.61,23.84,38800.0,14.9107,15.0109,14.7978,14.942,38800.0
2008-12-10 09:40:00,23.81,23.91,23.75,23.87,17000.0,14.9232,14.9859,14.8856,14.9608,17000.0
2008-12-10 09:50:00,23.87,23.88,23.69,23.78,15200.0,14.9608,14.9671,14.848,14.9044,15200.0
2008-12-10 10:00:00,23.8,23.91,23.77,23.79,27700.0,14.9169,14.9859,14.8981,14.9107,27700.0
2008-12-10 10:10:00,23.77,23.96,23.74,23.9,26100.0,14.8981,15.0172,14.8793,14.9796,26100.0
2008-12-10 10:20:00,23.9,23.92,23.77,23.81,18500.0,14.9796,14.9921,14.8981,14.9232,18500.0
2008-12-10 10:30:00,23.8,23.87,23.71,23.75,37500.0,14.9169,14.9608,14.8605,14.8856,37500.0
2008-12-10 10:40:00,23.76,23.81,23.69,23.73,21400.0,14.8919,14.9232,14.848,14.8731,21400.0
2008-12-10 10:50:00,23.75,23.76,23.57,23.63,31100.0,14.8856,14.8919,14.7728,14.8104,31100.0
2008-12-10 11:00:00,23.63,23.63,23.42,23.43,43300.0,14.8104,14.8104,14.6788,14.685,43300.0
2008-12-10 11:10:00,23.43,23.73,23.43,23.7,22500.0,14.685,14.8731,14.685,14.8543,22500.0
2008-12-10 11:20:00,23.7,23.76,23.62,23.62,8400.0,14.8543,14.8919,14.8041,14.8041,8400.0
2008-12-10 11:30:00,23.66,23.74,23.63,23.69,8400.0,14.8292,14.8793,14.8104,14.848,8400.0
2008-12-10 11:40:00,23.69,23.84,23.66,23.76,9600.0,14.848,14.942,14.8292,14.8919,9600.0
2008-12-10 11:50:00,23.8,23.89,23.74,23.78,13200.0,14.9169,14.9733,14.8793,14.9044,13200.0
2008-12-10 12:00:00,23.8,23.82,23.74,23.75,15900.0,14.9169,14.9295,14.8793,14.8856,15900.0
2008-12-10 12:10:00,23.76,23.78,23.65,23.69,16400.0,14.8919,14.9044,14.8229,14.848,16400.0
2008-12-10 12:20:00,23.69,23.69,23.43,23.48,20900.0,14.848,14.848,14.685,14.7164,20900.0
2008-12-10 12:30:00,23.47,23.56,23.39,23.46,14600.0,14.7101,14.7665,14.66,14.7038,14600.0
2008-12-10 12:40:00,23.43,23.52,23.41,23.49,9200.0,14.685,14.7414,14.6725,14.7226,9200.0
2008-12-10 12:50:00,23.47,23.47,23.31,23.32,8700.0,14.7101,14.7101,14.6098,14.6161,8700.0
2008-12-10 13:00:00,23.34,23.46,23.33,23.44,14500.0,14.6286,14.7038,14.6224,14.6913,14500.0
2008-12-10 13:10:00,23.43,23.6,23.43,23.6,10100.0,14.685,14.7916,14.685,14.7916,10100.0
2008-12-10 13:20:00,23.59,23.63,23.44,23.44,12500.0,14.7853,14.8104,14.6913,14.6913,12500.0
2008-12-10 13:30:00,23.47,23.56,23.31,23.37,50800.0,14.7101,14.7665,14.6098,14.6474,50800.0
2008-12-10 13:40:00,23.37,23.44,23.32,23.44,12400.0,14.6474,14.6913,14.6161,14.6913,12400.0
2008-12-10 13:50:00,23.42,23.42,23.3,23.36,15600.0,14.6788,14.6788,14.6035,14.6412,15600.0
2008-12-10 14:00:00,23.35,23.47,23.31,23.45,27700.0,14.6349,14.7101,14.6098,14.6976,27700.0
2008-12-10 14:10:00,23.46,23.52,23.39,23.43,16000.0,14.7038,14.7414,14.66,14.685,16000.0
2008-12-10 14:20:00,23.43,23.43,23.31,23.38,21800.0,14.685,14.685,14.6098,14.6537,21800.0
2008-12-10 14:30:00,23.4,23.54,23.31,23.53,26400.0,14.6662,14.754,14.6098,14.7477,26400.0
2008-12-10 14:40:00,23.53,23.57,23.37,23.4,19500.0,14.7477,14.7728,14.6474,14.6662,19500.0
2008-12-10 14:50:00,23.38,23.57,23.38,23.5,23600.0,14.6537,14.7728,14.6537,14.7289,23600.0
2008-12-10 15:00:00,23.49,23.68,23.47,23.57,25300.0,14.7226,14.8417,14.7101,14.7728,25300.0
2008-12-10 15:10:00,23.57,23.73,23.55,23.7,23100.0,14.7728,14.8731,14.7602,14.8543,23100.0
2008-12-10 15:20:00,23.68,23.79,23.63,23.78,17500.0,14.8417,14.9107,14.8104,14.9044,17500.0
2008-12-10 15:30:00,23.79,23.81,23.56,23.56,28700.0,14.9107,14.9232,14.7665,14.7665,28700.0
2008-12-10 15:40:00,23.57,23.82,23.57,23.76,35500.0,14.7728,14.9295,14.7728,14.8919,35500.0
2008-12-10 15:50:00,23.78,23.91,23.75,23.85,94100.0,14.9044,14.9859,14.8856,14.9483,94100.0
2008-12-11 09:30:00,23.54,23.73,23.25,23.72,18400.0,14.754,14.8731,14.5722,14.8668,18400.0
2008-12-11 09:40:00,23.71,23.83,23.67,23.8,13400.0,14.8605,14.9357,14.8355,14.9169,13400.0
2008-12-11 09:50:00,23.77,23.82,23.59,23.73,10000.0,14.8981,14.9295,14.7853,14.8731,10000.0
2008-12-11 10:00:00,23.71,23.76,23.59,23.76,16200.0,14.8605,14.8919,14.7853,14.8919,16200.0
2008-12-11 10:10:00,23.76,23.9,23.67,23.79,16000.0,14.8919,14.9796,14.8355,14.9107,16000.0
2008-12-11 10:20:00,23.77,23.88,23.74,23.8,17800.0,14.8981,14.9671,14.8793,14.9169,17800.0
2008-12-11 10:30:00,23.8,23.92,23.79,23.81,13900.0,14.9169,14.9921,14.9107,14.9232,13900.0
2008-12-11 10:40:00,23.78,23.8,23.66,23.76,57300.0,14.9044,14.9169,14.8292,14.8919,57300.0
2008-12-11 10:50:00,23.74,23.74,23.71,23.74,7500.0,14.8793,14.8793,14.8605,14.8793,7500.0
2008-12-11 11:00:00,23.72,23.75,23.62,23.71,9300.0,14.8668,14.8856,14.8041,14.8605,9300.0
2008-12-11 11:10:00,23.69,23.75,23.69,23.73,11900.0,14.848,14.8856,14.848,14.8731,11900.0
2008-12-11 11:20:00,23.75,23.83,23.71,23.77,17800.0,14.8856,14.9357,14.8605,14.8981,17800.0
2008-12-11 11:30:00,23.78,23.86,23.73,23.83,80700.0,14.9044,14.9545,14.8731,14.9357,80700.0
2008-12-11 11:40:00,23.83,23.89,23.78,23.89,10400.0,14.9357,14.9733,14.9044,14.9733,10400.0
2008-12-11 11:50:00,23.89,23.93,23.84,23.93,11500.0,14.9733,14.9984,14.942,14.9984,11500.0
2008-12-11 12:00:00,23.92,24.05,23.92,23.93,15700.0,14.9921,15.0736,14.9921,14.9984,15700.0
2008-12-11 12:10:00,23.95,23.95,23.88,23.91,12300.0,15.0109,15.0109,14.9671,14.9859,12300.0
2008-12-11 12:20:00,23.9,23.91,23.85,23.86,4500.0,14.9796,14.9859,14.9483,14.9545,4500.0
2008-12-11 12:30:00,23.86,23.97,23.85,23.86,14500.0,14.9545,15.0235,14.9483,14.9545,14500.0
2008-12-11 12:40:00,23.85,23.91,23.83,23.86,9500.0,14.9483,14.9859,14.9357,14.9545,9500.0
2008-12-11 12:50:00,23.86,24.0,23.86,23.94,12200.0,14.9545,15.0423,14.9545,15.0047,12200.0
2008-12-11 13:00:00,23.93,23.95,23.86,23.88,6800.0,14.9984,15.0109,14.9545,14.9671,6800.0
2008-12-11 13:10:00,23.89,23.93,23.73,23.8,11200.0,14.9733,14.9984,14.8731,14.9169,11200.0
2008-12-11 13:20:00,23.8,23.81,23.69,23.77,13100.0,14.9169,14.9232,14.848,14.8981,13100.0
2008-12-11 13:30:00,23.77,23.85,23.75,23.85,13500.0,14.8981,14.9483,14.8856,14.9483,13500.0
2008-12-11 13:40:00,23.84,23.86,23.8,23.8,6600.0,14.942,14.9545,14.9169,14.9169,6600.0
2008-12-11 13:50:00,23.8,23.81,23.66,23.74,13000.0,14.9169,14.9232,14.8292,14.8793,13000.0
2008-12-11 14:00:00,23.73,23.76,23.7,23.7,7400.0,14.8731,14.8919,14.8543,14.8543,7400.0
2008-12-11 14:10:00,23.69,23.69,23.56,23.58,13200.0,14.848,14.848,14.7665,14.779,13200.0
2008-12-11 14:20:00,23.58,23.71,23.57,23.69,14500.0,14.779,14.8605,14.7728,14.848,14500.0
2008-12-11 14:30:00,23.7,23.77,23.6,23.61,21300.0,14.8543,14.8981,14.7916,14.7978,21300.0
2008-12-11 14:40:00,23.61,23.65,23.55,23.59,16700.0,14.7978,14.8229,14.7602,14.7853,16700.0
2008-12-11 14:50:00,23.6,23.68,23.41,23.48,20000.0,14.7916,14.8417,14.6725,14.7164,20000.0
2008-12-11 15:00:00,23.48,23.48,23.32,23.46,22400.0,14.7164,14.7164,14.6161,14.7038,22400.0
2008-12-11 15:10:00,23.46,23.48,23.3,23.38,31600.0,14.7038,14.7164,14.6035,14.6537,31600.0
2008-12-11 15:20:00,23.33,23.46,23.26,23.33,33600.0,14.6224,14.7038,14.5785,14.6224,33600.0
2008-12-11 15:30:00,23.34,23.35,22.91,22.91,45100.0,14.6286,14.6349,14.3591,14.3591,45100.0
2008-12-11 15:40:00,22.92,23.3,22.9,23.08,68600.0,14.3654,14.6035,14.3528,14.4657,68600.0
2008-12-11 15:50:00,23.08,23.12,22.96,23.07,107300.0,14.4657,14.4907,14.3905,14.4594,107300.0
2008-12-12 09:30:00,22.79,23.21,22.65,22.97,49200.0,14.2839,14.5471,14.1962,14.3967,49200.0
2008-12-12 09:40:00,22.93,23.02,22.67,22.72,21200.0,14.3716,14.4281,14.2087,14.24,21200.0
2008-12-12 09:50:00,22.73,22.89,22.69,22.73,38700.0,14.2463,14.3466,14.2212,14.2463,38700.0
2008-12-12 10:00:00,22.73,22.93,22.69,22.78,18800.0,14.2463,14.3716,14.2212,14.2776,18800.0
2008-12-12 10:10:00,22.77,22.83,22.72,22.8,8900.0,14.2714,14.309,14.24,14.2902,8900.0
2008-12-12 10:20:00,22.82,23.01,22.82,22.98,19200.0,14.3027,14.4218,14.3027,14.403,19200.0
2008-12-12 10:30:00,22.99,23.07,22.92,23.02,10100.0,14.4093,14.4594,14.3654,14.4281,10100.0
2008-12-12 10:40:00,23.0,23.12,22.99,23.07,12900.0,14.4155,14.4907,14.4093,14.4594,12900.0
2008-12-12 10:50:00,23.08,23.19,23.06,23.14,13800.0,14.4657,14.5346,14.4531,14.5033,13800.0
2008-12-12 11:00:00,23.11,23.21,23.03,23.17,8700.0,14.4845,14.5471,14.4343,14.5221,8700.0
2008-12-12 11:10:00,23.16,23.21,23.12,23.19,14000.0,14.5158,14.5471,14.4907,14.5346,14000.0
2008-12-12 11:20:00,23.19,23.25,23.12,23.14,16700.0,14.5346,14.5722,14.4907,14.5033,16700.0
2008-12-12 11:30:00,23.12,23.24,23.06,23.08,10600.0,14.4907,14.5659,14.4531,14.4657,10600.0
2008-12-12 11:40:00,23.11,23.25,23.08,23.22,10600.0,14.4845,14.5722,14.4657,14.5534,10600.0
2008-12-12 11:50:00,23.22,23.35,23.13,23.14,35700.0,14.5534,14.6349,14.497,14.5033,35700.0
2008-12-12 12:00:00,23.16,23.32,23.16,23.29,11900.0,14.5158,14.6161,14.5158,14.5973,11900.0
2008-12-12 12:10:00,23.29,23.39,23.24,23.33,7600.0,14.5973,14.66,14.5659,14.6224,7600.0
2008-12-12 12:20:00,23.32,23.44,23.31,23.41,16500.0,14.6161,14.6913,14.6098,14.6725,16500.0
2008-12-12 12:30:00,23.39,23.52,23.37,23.46,10800.0,14.66,14.7414,14.6474,14.7038,10800.0
2008-12-12 12:40:00,23.48,23.61,23.45,23.57,20200.0,14.7164,14.7978,14.6976,14.7728,20200.0
2008-12-12 12:50:00,23.57,23.82,23.57,23.71,22200.0,14.7728,14.9295,14.7728,14.8605,22200.0
2008-12-12 13:00:00,23.71,23.79,23.63,23.68,18700.0,14.8605,14.9107,14.8104,14.8417,18700.0
2008-12-12 13:10:00,23.71,23.75,23.55,23.59,13600.0,14.8605,14.8856,14.7602,14.7853,13600.0
2008-12-12 13:20:00,23.6,23.71,23.45,23.53,11200.0,14.7916,14.8605,14.6976,14.7477,11200.0
2008-12-12 13:30:00,23.54,23.6,23.33,23.38,15400.0,14.754,14.7916,14.6224,14.6537,15400.0
2008-12-12 13:40:00,23.38,23.38,23.24,23.33,13200.0,14.6537,14.6537,14.5659,14.6224,13200.0
2008-12-12 13:50:00,23.32,23.36,23.22,23.3,32300.0,14.6161,14.6412,14.5534,14.6035,32300.0
2008-12-12 14:00:00,23.3,23.57,23.3,23.47,15500.0,14.6035,14.7728,14.6035,14.7101,15500.0
2008-12-12 14:10:00,23.47,23.54,23.33,23.33,15200.0,14.7101,14.754,14.6224,14.6224,15200.0
2008-12-12 14:20:00,23.31,23.47,23.23,23.37,85900.0,14.6098,14.7101,14.5597,14.6474,85900.0
2008-12-12 14:30:00,23.37,23.37,23.21,23.32,78200.0,14.6474,14.6474,14.5471,14.6161,78200.0
2008-12-12 14:40:00,23.33,23.34,23.23,23.26,54500.0,14.6224,14.6286,14.5597,14.5785,54500.0
2008-12-12 14:50:00,23.26,23.52,23.26,23.49,57800.0,14.5785,14.7414,14.5785,14.7226,57800.0
2008-12-12 15:00:00,23.45,23.57,23.23,23.24,101900.0,14.6976,14.7728,14.5597,14.5659,101900.0
2008-12-12 15:10:00,23.25,23.29,23.09,23.1,33300.0,14.5722,14.5973,14.4719,14.4782,33300.0
2008-12-12 15:20:00,23.12,23.33,23.08,23.33,22500.0,14.4907,14.6224,14.4657,14.6224,22500.0
2008-12-12 15:30:00,23.32,23.39,23.23,23.33,27800.0,14.6161,14.66,14.5597,14.6224,27800.0
2008-12-12 15:40:00,23.34,23.37,23.23,23.3,54600.0,14.6286,14.6474,14.5597,14.6035,54600.0
2008-12-12 15:50:00,23.3,23.43,23.2,23.4,169100.0,14.6035,14.685,14.5409,14.6662,169100.0
2008-12-15 09:30:00,23.42,23.44,23.28,23.4,19900.0,14.6788,14.6913,14.591,14.6662,19900.0
2008-12-15 09:40:00,23.39,23.42,23.21,23.22,15900.0,14.66,14.6788,14.5471,14.5534,15900.0
2008-12-15 09:50:00,23.22,23.22,23.03,23.04,9400.0,14.5534,14.5534,14.4343,14.4406,9400.0
2008-12-15 10:00:00,23.04,23.14,22.98,23.05,19400.0,14.4406,14.5033,14.403,14.4469,19400.0
2008-12-15 10:10:00,23.06,23.15,23.02,23.07,32200.0,14.4531,14.5095,14.4281,14.4594,32200.0
2008-12-15 10:20:00,23.08,23.11,22.96,23.04,34800.0,14.4657,14.4845,14.3905,14.4406,34800.0
2008-12-15 10:30:00,23.04,23.13,22.98,23.04,13700.0,14.4406,14.497,14.403,14.4406,13700.0
2008-12-15 10:40:00,23.03,23.08,22.97,23.0,8900.0,14.4343,14.4657,14.3967,14.4155,8900.0
2008-12-15 10:50:00,22.96,23.04,22.96,22.96,7800.0,14.3905,14.4406,14.3905,14.3905,7800.0
2008-12-15 11:00:00,23.0,23.1,22.91,23.1,12900.0,14.4155,14.4782,14.3591,14.4782,12900.0
2008-12-15 11:10:00,23.09,23.16,23.05,23.09,9700.0,14.4719,14.5158,14.4469,14.4719,9700.0
2008-12-15 11:20:00,23.11,23.15,23.03,23.08,24600.0,14.4845,14.5095,14.4343,14.4657,24600.0
2008-12-15 11:30:00,23.08,23.14,23.02,23.02,11300.0,14.4657,14.5033,14.4281,14.4281,11300.0
2008-12-15 11:40:00,23.04,23.12,23.01,23.12,6500.0,14.4406,14.4907,14.4218,14.4907,6500.0
2008-12-15 11:50:00,23.15,23.18,23.08,23.08,9500.0,14.5095,14.5283,14.4657,14.4657,9500.0
2008-12-15 12:00:00,23.09,23.26,23.02,23.23,13900.0,14.4719,14.5785,14.4281,14.5597,13900.0
2008-12-15 12:10:00,23.26,23.46,23.25,23.42,33100.0,14.5785,14.7038,14.5722,14.6788,33100.0
2008-12-15 12:20:00,23.42,23.53,23.41,23.53,13300.0,14.6788,14.7477,14.6725,14.7477,13300.0
2008-12-15 12:30:00,23.53,23.53,23.37,23.37,9100.0,14.7477,14.7477,14.6474,14.6474,9100.0
2008-12-15 12:40:00,23.37,23.44,23.36,23.44,13700.0,14.6474,14.6913,14.6412,14.6913,13700.0
2008-12-15 12:50:00,23.42,23.54,23.42,23.54,12700.0,14.6788,14.754,14.6788,14.754,12700.0
2008-12-15 13:00:00,23.52,23.57,23.4,23.43,10200.0,14.7414,14.7728,14.6662,14.685,10200.0
2008-12-15 13:10:00,23.39,23.42,23.36,23.38,7300.0,14.66,14.6788,14.6412,14.6537,7300.0
2008-12-15 13:20:00,23.38,23.54,23.37,23.51,10000.0,14.6537,14.754,14.6474,14.7352,10000.0
2008-12-15 13:30:00,23.51,23.64,23.49,23.6,24800.0,14.7352,14.8166,14.7226,14.7916,24800.0
2008-12-15 13:40:00,23.59,23.66,23.59,23.64,10800.0,14.7853,14.8292,14.7853,14.8166,10800.0
2008-12-15 13:50:00,23.65,23.65,23.52,23.55,19000.0,14.8229,14.8229,14.7414,14.7602,19000.0
2008-12-15 14:00:00,23.55,23.61,23.49,23.52,15200.0,14.7602,14.7978,14.7226,14.7414,15200.0
2008-12-15 14:10:00,23.5,23.54,23.4,23.49,16200.0,14.7289,14.754,14.6662,14.7226,16200.0
2008-12-15 14:20:00,23.5,23.61,23.46,23.47,13300.0,14.7289,14.7978,14.7038,14.7101,13300.0
2008-12-15 14:30:00,23.46,23.55,23.45,23.5,20400.0,14.7038,14.7602,14.6976,14.7289,20400.0
2008-12-15 14:40:00,23.51,23.56,23.36,23.39,17300.0,14.7352,14.7665,14.6412,14.66,17300.0
2008-12-15 14:50:00,23.39,23.42,23.35,23.35,7600.0,14.66,14.6788,14.6349,14.6349,7600.0
2008-12-15 15:00:00,23.35,23.36,23.23,23.28,19700.0,14.6349,14.6412,14.5597,14.591,19700.0
2008-12-15 15:10:00,23.27,23.28,23.19,23.21,12900.0,14.5847,14.591,14.5346,14.5471,12900.0
2008-12-15 15:20:00,23.2,23.29,23.2,23.24,16400.0,14.5409,14.5973,14.5409,14.5659,16400.0
2008-12-15 15:30:00,23.28,23.52,23.2,23.45,47600.0,14.591,14.7414,14.5409,14.6976,47600.0
2008-12-15 15:40:00,23.45,23.67,23.39,23.62,64200.0,14.6976,14.8355,14.66,14.8041,64200.0
2008-12-15 15:50:00,23.64,23.64,23.42,23.5,63400.0,14.8166,14.8166,14.6788,14.7289,63400.0
2008-12-16 09:30:00,23.73,23.73,23.5,23.67,13500.0,14.8731,14.8731,14.7289,14.8355,13500.0
2008-12-16 09:40:00,23.67,23.67,23.53,23.55,15800.0,14.8355,14.8355,14.7477,14.7602,15800.0
2008-12-16 09:50:00,23.57,23.69,23.55,23.57,10700.0,14.7728,14.848,14.7602,14.7728,10700.0
2008-12-16 10:00:00,23.58,23.74,23.55,23.72,36700.0,14.779,14.8793,14.7602,14.8668,36700.0
2008-12-16 10:10:00,23.74,23.74,23.6,23.64,12400.0,14.8793,14.8793,14.7916,14.8166,12400.0
2008-12-16 10:20:00,23.61,23.74,23.59,23.72,7600.0,14.7978,14.8793,14.7853,14.8668,7600.0
2008-12-16 10:30:00,23.72,23.74,23.64,23.69,12900.0,14.8668,14.8793,14.8166,14.848,12900.0
2008-12-16 10:40:00,23.7,23.76,23.67,23.72,41200.0,14.8543,14.8919,14.8355,14.8668,41200.0
2008-12-16 10:50:00,23.71,23.8,23.71,23.79,6300.0,14.8605,14.9169,14.8605,14.9107,6300.0
2008-12-16 11:00:00,23.79,23.86,23.79,23.84,6000.0,14.9107,14.9545,14.9107,14.942,6000.0
2008-12-16 11:10:00,23.83,23.84,23.78,23.8,4900.0,14.9357,14.942,14.9044,14.9169,4900.0
2008-12-16 11:20:00,23.79,23.88,23.78,23.86,7500.0,14.9107,14.9671,14.9044,14.9545,7500.0
2008-12-16 11:30:00,23.86,23.93,23.85,23.92,6300.0,14.9545,14.9984,14.9483,14.9921,6300.0
2008-12-16 11:40:00,23.91,23.98,23.9,23.96,5500.0,14.9859,15.0297,14.9796,15.0172,5500.0
2008-12-16 11:50:00,23.96,23.99,23.87,23.94,41800.0,15.0172,15.036,14.9608,15.0047,41800.0
2008-12-16 12:00:00,23.91,23.94,23.88,23.89,9300.0,14.9859,15.0047,14.9671,14.9733,9300.0
2008-12-16 12:10:00,23.89,23.97,23.89,23.95,5600.0,14.9733,15.0235,14.9733,15.0109,5600.0
2008-12-16 12:20:00,23.95,23.96,23.89,23.9,6900.0,15.0109,15.0172,14.9733,14.9796,6900.0
2008-12-16 12:30:00,23.9,23.95,23.88,23.9,9700.0,14.9796,15.0109,14.9671,14.9796,9700.0
2008-12-16 12:40:00,23.9,23.97,23.9,23.96,8100.0,14.9796,15.0235,14.9796,15.0172,8100.0
2008-12-16 12:50:00,23.97,24.03,23.92,23.93,20100.0,15.0235,15.0611,14.9921,14.9984,20100.0
2008-12-16 13:00:00,23.93,23.93,23.87,23.9,6900.0,14.9984,14.9984,14.9608,14.9796,6900.0
2008-12-16 13:10:00,23.92,23.99,23.91,23.99,20800.0,14.9921,15.036,14.9859,15.036,20800.0
2008-12-16 13:20:00,24.0,24.01,23.91,23.99,19900.0,15.0423,15.0486,14.9859,15.036,19900.0
2008-12-16 13:30:00,24.0,24.01,23.88,23.9,7200.0,15.0423,15.0486,14.9671,14.9796,7200.0
2008-12-16 13:40:00,23.9,23.96,23.89,23.92,15600.0,14.9796,15.0172,14.9733,14.9921,15600.0
2008-12-16 13:50:00,23.89,23.98,23.85,23.88,30100.0,14.9733,15.0297,14.9483,14.9671,30100.0
2008-12-16 14:00:00,23.87,23.9,23.85,23.86,8600.0,14.9608,14.9796,14.9483,14.9545,8600.0
2008-12-16 14:10:00,23.86,23.91,23.86,23.89,11600.0,14.9545,14.9859,14.9545,14.9733,11600.0
2008-12-16 14:20:00,23.89,23.94,23.72,23.77,47900.0,14.9733,15.0047,14.8668,14.8981,47900.0
2008-12-16 14:30:00,23.78,23.94,23.77,23.89,18200.0,14.9044,15.0047,14.8981,14.9733,18200.0
2008-12-16 14:40:00,23.89,23.89,23.68,23.79,40300.0,14.9733,14.9733,14.8417,14.9107,40300.0
2008-12-16 14:50:00,23.81,24.04,23.74,23.99,34700.0,14.9232,15.0674,14.8793,15.036,34700.0
2008-12-16 15:00:00,24.0,24.05,23.94,24.04,37700.0,15.0423,15.0736,15.0047,15.0674,37700.0
2008-12-16 15:10:00,24.04,24.05,23.97,24.0,61800.0,15.0674,15.0736,15.0235,15.0423,61800.0
2008-12-16 15:20:00,24.0,24.13,24.0,24.06,46600.0,15.0423,15.1238,15.0423,15.0799,46600.0
2008-12-16 15:30:00,24.07,24.08,23.98,24.02,45900.0,15.0862,15.0924,15.0297,15.0548,45900.0
2008-12-16 15:40:00,24.02,24.09,24.01,24.04,103200.0,15.0548,15.0987,15.0486,15.0674,103200.0
2008-12-16 15:50:00,24.04,24.39,24.04,24.36,132900.0,15.0674,15.2867,15.0674,15.2679,132900.0
2008-12-17 09:30:00,24.43,24.43,23.96,24.36,19300.0,15.3118,15.3118,15.0172,15.2679,19300.0
2008-12-17 09:40:00,24.41,24.46,24.22,24.39,43500.0,15.2993,15.3306,15.1802,15.2867,43500.0
2008-12-17 09:50:00,24.37,24.45,24.31,24.43,29000.0,15.2742,15.3243,15.2366,15.3118,29000.0
2008-12-17 10:00:00,24.44,24.49,24.16,24.34,29000.0,15.3181,15.3494,15.1426,15.2554,29000.0
2008-12-17 10:10:00,24.36,24.36,24.2,24.28,9700.0,15.2679,15.2679,15.1676,15.2178,9700.0
2008-12-17 10:20:00,24.29,24.38,24.29,24.33,5400.0,15.224,15.2805,15.224,15.2491,5400.0
2008-12-17 10:30:00,24.33,24.45,24.32,24.43,30000.0,15.2491,15.3243,15.2428,15.3118,30000.0
2008-12-17 10:40:00,24.43,24.5,24.38,24.45,21000.0,15.3118,15.3557,15.2805,15.3243,21000.0
2008-12-17 10:50:00,24.41,24.47,24.39,24.45,4800.0,15.2993,15.3369,15.2867,15.3243,4800.0
2008-12-17 11:00:00,24.45,24.49,24.41,24.44,7900.0,15.3243,15.3494,15.2993,15.3181,7900.0
2008-12-17 11:10:00,24.45,24.45,24.34,24.36,4700.0,15.3243,15.3243,15.2554,15.2679,4700.0
2008-12-17 11:20:00,24.37,24.4,24.33,24.34,3500.0,15.2742,15.293,15.2491,15.2554,3500.0
2008-12-17 11:30:00,24.34,24.38,24.32,24.38,7800.0,15.2554,15.2805,15.2428,15.2805,7800.0
2008-12-17 11:40:00,24.37,24.42,24.36,24.37,8400.0,15.2742,15.3055,15.2679,15.2742,8400.0
2008-12-17 11:50:00,24.39,24.5,24.34,24.42,36300.0,15.2867,15.3557,15.2554,15.3055,36300.0
2008-12-17 12:00:00,24.42,24.44,24.32,24.44,32000.0,15.3055,15.3181,15.2428,15.3181,32000.0
2008-12-17 12:10:00,24.44,24.48,24.43,24.46,11300.0,15.3181,15.3431,15.3118,15.3306,11300.0
2008-12-17 12:20:00,24.46,24.53,24.46,24.51,14200.0,15.3306,15.3745,15.3306,15.3619,14200.0
2008-12-17 12:30:00,24.5,24.53,24.38,24.38,17600.0,15.3557,15.3745,15.2805,15.2805,17600.0
2008-12-17 12:40:00,24.37,24.43,24.37,24.43,4300.0,15.2742,15.3118,15.2742,15.3118,4300.0
2008-12-17 12:50:00,24.44,24.6,24.44,24.56,9800.0,15.3181,15.4183,15.3181,15.3933,9800.0
2008-12-17 13:00:00,24.51,24.51,24.42,24.47,4600.0,15.3619,15.3619,15.3055,15.3369,4600.0
2008-12-17 13:10:00,24.48,24.63,24.48,24.6,10800.0,15.3431,15.4371,15.3431,15.4183,10800.0
2008-12-17 13:20:00,24.6,24.68,24.57,24.62,10300.0,15.4183,15.4685,15.3995,15.4309,10300.0
2008-12-17 13:30:00,24.62,24.74,24.61,24.73,13600.0,15.4309,15.5061,15.4246,15.4998,13600.0
2008-12-17 13:40:00,24.74,24.85,24.73,24.81,20100.0,15.5061,15.575,15.4998,15.55,20100.0
2008-12-17 13:50:00,24.81,24.82,24.72,24.73,21100.0,15.55,15.5562,15.4936,15.4998,21100.0
2008-12-17 14:00:00,24.73,24.77,24.64,24.74,13300.0,15.4998,15.5249,15.4434,15.5061,13300.0
2008-12-17 14:10:00,24.73,24.79,24.61,24.77,25900.0,15.4998,15.5374,15.4246,15.5249,25900.0
2008-12-17 14:20:00,24.79,24.81,24.51,24.58,21100.0,15.5374,15.55,15.3619,15.4058,21100.0
2008-12-17 14:30:00,24.55,24.6,24.34,24.41,15400.0,15.387,15.4183,15.2554,15.2993,15400.0
2008-12-17 14:40:00,24.41,24.56,24.4,24.55,10800.0,15.2993,15.3933,15.293,15.387,10800.0
2008-12-17 14:50:00,24.56,24.67,24.49,24.58,13900.0,15.3933,15.4622,15.3494,15.4058,13900.0
2008-12-17 15:00:00,24.57,24.7,24.52,24.54,20900.0,15.3995,15.481,15.3682,15.3807,20900.0
2008-12-17 15:10:00,24.56,24.67,24.53,24.64,51800.0,15.3933,15.4622,15.3745,15.4434,51800.0
2008-12-17 15:20:00,24.65,24.73,24.56,24.61,18100.0,15.4497,15.4998,15.3933,15.4246,18100.0
2008-12-17 15:30:00,24.6,24.61,24.36,24.41,38500.0,15.4183,15.4246,15.2679,15.2993,38500.0
2008-12-17 15:40:00,24.4,24.67,24.4,24.62,26800.0,15.293,15.4622,15.293,15.4309,26800.0
2008-12-17 15:50:00,24.62,24.63,24.48,24.53,49100.0,15.4309,15.4371,15.3431,15.3745,49100.0
2008-12-18 09:30:00,24.53,24.66,24.42,24.43,12500.0,15.3745,15.4559,15.3055,15.3118,12500.0
2008-12-18 09:40:00,24.41,24.57,24.39,24.53,15200.0,15.2993,15.3995,15.2867,15.3745,15200.0
2008-12-18 09:50:00,24.57,24.65,24.46,24.53,9700.0,15.3995,15.4497,15.3306,15.3745,9700.0
2008-12-18 10:00:00,24.55,24.71,24.53,24.63,10300.0,15.387,15.4873,15.3745,15.4371,10300.0
2008-12-18 10:10:00,24.64,24.78,24.63,24.63,12700.0,15.4434,15.5312,15.4371,15.4371,12700.0
2008-12-18 10:20:00,24.61,24.79,24.6,24.77,4800.0,15.4246,15.5374,15.4183,15.5249,4800.0
2008-12-18 10:30:00,24.76,24.93,24.76,24.92,14900.0,15.5186,15.6252,15.5186,15.6189,14900.0
2008-12-18 10:40:00,24.93,24.98,24.91,24.98,6500.0,15.6252,15.6565,15.6126,15.6565,6500.0
2008-12-18 10:50:00,24.98,25.0,24.9,24.9,10400.0,15.6565,15.669,15.6064,15.6064,10400.0
2008-12-18 11:00:00,24.92,24.98,24.83,24.85,37800.0,15.6189,15.6565,15.5625,15.575,37800.0
2008-12-18 11:10:00,24.84,25.21,24.83,25.19,35000.0,15.5688,15.8007,15.5625,15.7881,35000.0
2008-12-18 11:20:00,25.19,25.19,25.07,25.13,10500.0,15.7881,15.7881,15.7129,15.7505,10500.0
2008-12-18 11:30:00,25.13,25.27,25.12,25.17,22400.0,15.7505,15.8383,15.7443,15.7756,22400.0
2008-12-18 11:40:00,25.17,25.4,25.17,25.27,32000.0,15.7756,15.9197,15.7756,15.8383,32000.0
2008-12-18 11:50:00,25.25,25.43,25.17,25.42,30800.0,15.8257,15.9386,15.7756,15.9323,30800.0
2008-12-18 12:00:00,25.41,25.59,25.4,25.59,56900.0,15.926,16.0388,15.9197,16.0388,56900.0
2008-12-18 12:10:00,25.59,25.61,25.39,25.4,12600.0,16.0388,16.0514,15.9135,15.9197,12600.0
2008-12-18 12:20:00,25.39,25.39,25.17,25.21,13300.0,15.9135,15.9135,15.7756,15.8007,13300.0
2008-12-18 12:30:00,25.2,25.24,25.16,25.16,6800.0,15.7944,15.8195,15.7693,15.7693,6800.0
2008-12-18 12:40:00,25.16,25.17,25.11,25.12,10500.0,15.7693,15.7756,15.738,15.7443,10500.0
2008-12-18 12:50:00,25.13,25.13,25.08,25.11,7000.0,15.7505,15.7505,15.7192,15.738,7000.0
2008-12-18 13:00:00,25.09,25.11,25.07,25.08,3800.0,15.7255,15.738,15.7129,15.7192,3800.0
2008-12-18 13:10:00,25.1,25.12,25.05,25.12,4300.0,15.7317,15.7443,15.7004,15.7443,4300.0
2008-12-18 13:20:00,25.12,25.13,24.98,25.01,5000.0,15.7443,15.7505,15.6565,15.6753,5000.0
2008-12-18 13:30:00,25.0,25.01,24.9,24.95,14100.0,15.669,15.6753,15.6064,15.6377,14100.0
2008-12-18 13:40:00,24.96,25.08,24.91,24.94,17900.0,15.644,15.7192,15.6126,15.6314,17900.0
2008-12-18 13:50:00,24.94,24.99,24.94,24.97,6300.0,15.6314,15.6628,15.6314,15.6502,6300.0
2008-12-18 14:00:00,24.97,25.01,24.93,25.0,24000.0,15.6502,15.6753,15.6252,15.669,24000.0
2008-12-18 14:10:00,24.99,25.0,24.9,24.91,17100.0,15.6628,15.669,15.6064,15.6126,17100.0
2008-12-18 14:20:00,24.9,24.91,24.67,24.74,25100.0,15.6064,15.6126,15.4622,15.5061,25100.0
2008-12-18 14:30:00,24.74,24.78,24.66,24.72,10500.0,15.5061,15.5312,15.4559,15.4936,10500.0
2008-12-18 14:40:00,24.72,24.82,24.61,24.82,20900.0,15.4936,15.5562,15.4246,15.5562,20900.0
2008-12-18 14:50:00,24.8,24.91,24.74,24.8,29700.0,15.5437,15.6126,15.5061,15.5437,29700.0
2008-12-18 15:00:00,24.77,24.81,24.63,24.68,16300.0,15.5249,15.55,15.4371,15.4685,16300.0
2008-12-18 15:10:00,24.67,24.68,24.51,24.6,16700.0,15.4622,15.4685,15.3619,15.4183,16700.0
2008-12-18 15:20:00,24.6,24.6,24.41,24.47,25300.0,15.4183,15.4183,15.2993,15.3369,25300.0
2008-12-18 15:30:00,24.44,24.68,24.43,24.59,28200.0,15.3181,15.4685,15.3118,15.4121,28200.0
2008-12-18 15:40:00,24.6,24.66,24.45,24.58,28200.0,15.4183,15.4559,15.3243,15.4058,28200.0
2008-12-18 15:50:00,24.57,24.78,24.52,24.65,82500.0,15.3995,15.5312,15.3682,15.4497,82500.0
2008-12-19 09:30:00,24.79,24.81,24.52,24.52,125100.0,15.5374,15.55,15.3682,15.3682,125100.0
2008-12-19 09:40:00,24.52,24.8,24.3,24.8,21500.0,15.3682,15.5437,15.2303,15.5437,21500.0
2008-12-19 09:50:00,24.8,24.82,24.62,24.66,14100.0,15.5437,15.5562,15.4309,15.4559,14100.0
2008-12-19 10:00:00,24.67,24.84,24.67,24.84,6600.0,15.4622,15.5688,15.4622,15.5688,6600.0
2008-12-19 10:10:00,24.8,24.95,24.75,24.92,12200.0,15.5437,15.6377,15.5124,15.6189,12200.0
2008-12-19 10:20:00,24.92,25.03,24.83,25.03,13000.0,15.6189,15.6878,15.5625,15.6878,13000.0
2008-12-19 10:30:00,25.02,25.03,24.93,25.0,10400.0,15.6816,15.6878,15.6252,15.669,10400.0
2008-12-19 10:40:00,24.99,25.08,24.97,25.01,23300.0,15.6628,15.7192,15.6502,15.6753,23300.0
2008-12-19 10:50:00,24.99,25.04,24.86,24.86,14200.0,15.6628,15.6941,15.5813,15.5813,14200.0
2008-12-19 11:00:00,24.89,24.9,24.83,24.83,12100.0,15.6001,15.6064,15.5625,15.5625,12100.0
2008-12-19 11:10:00,24.85,24.9,24.84,24.86,9200.0,15.575,15.6064,15.5688,15.5813,9200.0
2008-12-19 11:20:00,24.88,24.9,24.82,24.83,5500.0,15.5938,15.6064,15.5562,15.5625,5500.0
2008-12-19 11:30:00,24.84,24.9,24.84,24.84,10900.0,15.5688,15.6064,15.5688,15.5688,10900.0
2008-12-19 11:40:00,24.86,24.87,24.78,24.85,6200.0,15.5813,15.5876,15.5312,15.575,6200.0
2008-12-19 11:50:00,24.82,24.83,24.71,24.73,7900.0,15.5562,15.5625,15.4873,15.4998,7900.0
2008-12-19 12:00:00,24.72,24.75,24.61,24.63,8900.0,15.4936,15.5124,15.4246,15.4371,8900.0
2008-12-19 12:10:00,24.64,24.83,24.64,24.79,6200.0,15.4434,15.5625,15.4434,15.5374,6200.0
2008-12-19 12:20:00,24.77,24.83,24.69,24.8,4900.0,15.5249,15.5625,15.4747,15.5437,4900.0
2008-12-19 12:30:00,24.8,24.87,24.8,24.87,5800.0,15.5437,15.5876,15.5437,15.5876,5800.0
2008-12-19 12:40:00,24.87,24.89,24.81,24.88,8100.0,15.5876,15.6001,15.55,15.5938,8100.0
2008-12-19 12:50:00,24.85,24.88,24.83,24.85,4100.0,15.575,15.5938,15.5625,15.575,4100.0
2008-12-19 13:00:00,24.87,24.97,24.87,24.95,7900.0,15.5876,15.6502,15.5876,15.6377,7900.0
2008-12-19 13:10:00,24.93,24.99,24.91,24.95,10300.0,15.6252,15.6628,15.6126,15.6377,10300.0
2008-12-19 13:20:00,24.97,24.97,24.95,24.96,2500.0,15.6502,15.6502,15.6377,15.644,2500.0
2008-12-19 13:30:00,24.97,25.01,24.88,24.88,9300.0,15.6502,15.6753,15.5938,15.5938,9300.0
2008-12-19 13:40:00,24.9,24.96,24.85,24.85,7600.0,15.6064,15.644,15.575,15.575,7600.0
2008-12-19 13:50:00,24.85,24.86,24.75,24.79,16500.0,15.575,15.5813,15.5124,15.5374,16500.0
2008-12-19 14:00:00,24.8,24.94,24.77,24.81,23800.0,15.5437,15.6314,15.5249,15.55,23800.0
2008-12-19 14:10:00,24.82,24.85,24.75,24.81,6900.0,15.5562,15.575,15.5124,15.55,6900.0
2008-12-19 14:20:00,24.79,24.85,24.72,24.79,11800.0,15.5374,15.575,15.4936,15.5374,11800.0
2008-12-19 14:30:00,24.8,24.88,24.78,24.84,13000.0,15.5437,15.5938,15.5312,15.5688,13000.0
2008-12-19 14:40:00,24.83,24.97,24.83,24.94,13300.0,15.5625,15.6502,15.5625,15.6314,13300.0
2008-12-19 14:50:00,24.94,24.95,24.82,24.95,41800.0,15.6314,15.6377,15.5562,15.6377,41800.0
2008-12-19 15:00:00,24.94,24.94,24.82,24.91,18000.0,15.6314,15.6314,15.5562,15.6126,18000.0
2008-12-19 15:10:00,24.9,24.9,24.66,24.73,17900.0,15.6064,15.6064,15.4559,15.4998,17900.0
2008-12-19 15:20:00,24.74,24.92,24.72,24.89,32400.0,15.5061,15.6189,15.4936,15.6001,32400.0
2008-12-19 15:30:00,24.89,24.9,24.71,24.71,38300.0,15.6001,15.6064,15.4873,15.4873,38300.0
2008-12-19 15:40:00,24.73,24.99,24.73,24.94,67000.0,15.4998,15.6628,15.4998,15.6314,67000.0
2008-12-19 15:50:00,24.95,25.09,24.86,24.87,114500.0,15.6377,15.7255,15.5813,15.5876,114500.0
2008-12-22 09:30:00,24.96,24.99,24.73,24.75,13100.0,15.644,15.6628,15.4998,15.5124,13100.0
2008-12-22 09:40:00,24.73,24.76,24.4,24.7,25500.0,15.4998,15.5186,15.293,15.481,25500.0
2008-12-22 09:50:00,24.68,24.92,24.62,24.84,22700.0,15.4685,15.6189,15.4309,15.5688,22700.0
2008-12-22 10:00:00,24.87,24.96,24.84,24.9,20000.0,15.5876,15.644,15.5688,15.6064,20000.0
2008-12-22 10:10:00,24.94,24.95,24.81,24.93,6200.0,15.6314,15.6377,15.55,15.6252,6200.0
2008-12-22 10:20:00,24.95,25.0,24.9,24.99,13800.0,15.6377,15.669,15.6064,15.6628,13800.0
2008-12-22 10:30:00,25.0,25.2,24.95,25.17,18700.0,15.669,15.7944,15.6377,15.7756,18700.0
2008-12-22 10:40:00,25.18,25.18,25.01,25.08,9200.0,15.7819,15.7819,15.6753,15.7192,9200.0
2008-12-22 10:50:00,25.06,25.12,25.04,25.12,11900.0,15.7066,15.7443,15.6941,15.7443,11900.0
2008-12-22 11:00:00,25.12,25.16,25.03,25.08,12100.0,15.7443,15.7693,15.6878,15.7192,12100.0
2008-12-22 11:10:00,25.08,25.08,25.01,25.07,7200.0,15.7192,15.7192,15.6753,15.7129,7200.0
2008-12-22 11:20:00,25.07,25.09,24.97,25.01,10400.0,15.7129,15.7255,15.6502,15.6753,10400.0
2008-12-22 11:30:00,25.0,25.0,24.8,24.86,18700.0,15.669,15.669,15.5437,15.5813,18700.0
2008-12-22 11:40:00,24.82,24.95,24.76,24.92,55900.0,15.5562,15.6377,15.5186,15.6189,55900.0
2008-12-22 11:50:00,24.9,24.95,24.88,24.91,16000.0,15.6064,15.6377,15.5938,15.6126,16000.0
2008-12-22 12:00:00,24.89,24.89,24.72,24.73,13000.0,15.6001,15.6001,15.4936,15.4998,13000.0
2008-12-22 12:10:00,24.73,24.8,24.68,24.8,10700.0,15.4998,15.5437,15.4685,15.5437,10700.0
2008-12-22 12:20:00,24.79,24.79,24.72,24.75,9100.0,15.5374,15.5374,15.4936,15.5124,9100.0
2008-12-22 12:30:00,24.77,24.8,24.66,24.76,36400.0,15.5249,15.5437,15.4559,15.5186,36400.0
2008-12-22 12:40:00,24.78,24.95,24.76,24.9,10700.0,15.5312,15.6377,15.5186,15.6064,10700.0
2008-12-22 12:50:00,24.91,24.94,24.89,24.92,6700.0,15.6126,15.6314,15.6001,15.6189,6700.0
2008-12-22 13:00:00,24.92,24.93,24.85,24.86,8100.0,15.6189,15.6252,15.575,15.5813,8100.0
2008-12-22 13:10:00,24.85,24.88,24.78,24.85,10500.0,15.575,15.5938,15.5312,15.575,10500.0
2008-12-22 13:20:00,24.86,24.87,24.79,24.81,7400.0,15.5813,15.5876,15.5374,15.55,7400.0
2008-12-22 13:30:00,24.8,24.81,24.72,24.74,4900.0,15.5437,15.55,15.4936,15.5061,4900.0
2008-12-22 13:40:00,24.73,24.74,24.59,24.6,8700.0,15.4998,15.5061,15.4121,15.4183,8700.0
2008-12-22 13:50:00,24.62,24.71,24.59,24.68,7300.0,15.4309,15.4873,15.4121,15.4685,7300.0
2008-12-22 14:00:00,24.65,24.73,24.63,24.69,7700.0,15.4497,15.4998,15.4371,15.4747,7700.0
2008-12-22 14:10:00,24.69,24.72,24.61,24.64,33800.0,15.4747,15.4936,15.4246,15.4434,33800.0
2008-12-22 14:20:00,24.65,24.66,24.51,24.52,8800.0,15.4497,15.4559,15.3619,15.3682,8800.0
2008-12-22 14:30:00,24.54,24.58,24.47,24.58,34700.0,15.3807,15.4058,15.3369,15.4058,34700.0
2008-12-22 14:40:00,24.57,24.69,24.56,24.69,35800.0,15.3995,15.4747,15.3933,15.4747,35800.0
2008-12-22 14:50:00,24.69,24.72,24.44,24.48,14800.0,15.4747,15.4936,15.3181,15.3431,14800.0
2008-12-22 15:00:00,24.49,24.59,24.45,24.49,16600.0,15.3494,15.4121,15.3243,15.3494,16600.0
2008-12-22 15:10:00,24.49,24.51,24.42,24.45,13800.0,15.3494,15.3619,15.3055,15.3243,13800.0
2008-12-22 15:20:00,24.45,24.5,24.35,24.38,19700.0,15.3243,15.3557,15.2616,15.2805,19700.0
2008-12-22 15:30:00,24.38,24.52,24.35,24.49,25700.0,15.2805,15.3682,15.2616,15.3494,25700.0
2008-12-22 15:40:00,24.48,24.58,24.47,24.53,24100.0,15.3431,15.4058,15.3369,15.3745,24100.0
2008-12-22 15:50:00,24.52,24.76,24.5,24.73,67200.0,15.3682,15.5186,15.3557,15.4998,67200.0
2008-12-23 09:30:00,24.8,24.96,24.75,24.92,18200.0,15.5437,15.644,15.5124,15.6189,18200.0
2008-12-23 09:40:00,24.92,24.99,24.81,24.84,94600.0,15.6189,15.6628,15.55,15.5688,94600.0
2008-12-23 09:50:00,24.84,24.9,24.73,24.79,48700.0,15.5688,15.6064,15.4998,15.5374,48700.0
2008-12-23 10:00:00,24.76,24.76,24.62,24.7,11600.0,15.5186,15.5186,15.4309,15.481,11600.0
2008-12-23 10:10:00,24.69,24.78,24.69,24.73,9100.0,15.4747,15.5312,15.4747,15.4998,9100.0
2008-12-23 10:20:00,24.74,24.92,24.7,24.92,26000.0,15.5061,15.6189,15.481,15.6189,26000.0
2008-12-23 10:30:00,24.93,24.99,24.89,24.9,6400.0,15.6252,15.6628,15.6001,15.6064,6400.0
2008-12-23 10:40:00,24.9,25.0,24.89,24.97,15000.0,15.6064,15.669,15.6001,15.6502,15000.0
2008-12-23 10:50:00,24.99,24.99,24.91,24.92,9300.0,15.6628,15.6628,15.6126,15.6189,9300.0
2008-12-23 11:00:00,24.93,24.98,24.9,24.95,6900.0,15.6252,15.6565,15.6064,15.6377,6900.0
2008-12-23 11:10:00,24.93,24.95,24.82,24.82,31000.0,15.6252,15.6377,15.5562,15.5562,31000.0
2008-12-23 11:20:00,24.83,24.91,24.83,24.83,5400.0,15.5625,15.6126,15.5625,15.5625,5400.0
2008-12-23 11:30:00,24.81,24.88,24.79,24.88,3300.0,15.55,15.5938,15.5374,15.5938,3300.0
2008-12-23 11:40:00,24.9,24.98,24.89,24.96,9900.0,15.6064,15.6565,15.6001,15.644,9900.0
2008-12-23 11:50:00,24.96,24.96,24.76,24.76,7400.0,15.644,15.644,15.5186,15.5186,7400.0
2008-12-23 12:00:00,24.77,24.77,24.7,24.75,6700.0,15.5249,15.5249,15.481,15.5124,6700.0
2008-12-23 12:10:00,24.75,24.79,24.73,24.77,7500.0,15.5124,15.5374,15.4998,15.5249,7500.0
2008-12-23 12:20:00,24.76,24.78,24.67,24.71,7400.0,15.5186,15.5312,15.4622,15.4873,7400.0
2008-12-23 12:30:00,24.74,24.74,24.65,24.66,8200.0,15.5061,15.5061,15.4497,15.4559,8200.0
2008-12-23 12:40:00,24.65,24.75,24.65,24.72,5400.0,15.4497,15.5124,15.4497,15.4936,5400.0
2008-12-23 12:50:00,24.75,24.78,24.74,24.77,4100.0,15.5124,15.5312,15.5061,15.5249,4100.0
2008-12-23 13:00:00,24.75,24.75,24.65,24.7,9400.0,15.5124,15.5124,15.4497,15.481,9400.0
2008-12-23 13:10:00,24.71,24.74,24.62,24.63,3800.0,15.4873,15.5061,15.4309,15.4371,3800.0
2008-12-23 13:20:00,24.63,24.68,24.6,24.63,2700.0,15.4371,15.4685,15.4183,15.4371,2700.0
2008-12-23 13:30:00,24.64,24.65,24.6,24.6,5700.0,15.4434,15.4497,15.4183,15.4183,5700.0
2008-12-23 13:40:00,24.59,24.6,24.57,24.59,4300.0,15.4121,15.4183,15.3995,15.4121,4300.0
2008-12-23 13:50:00,24.6,24.68,24.6,24.62,16800.0,15.4183,15.4685,15.4183,15.4309,16800.0
2008-12-23 14:00:00,24.63,24.63,24.56,24.56,8100.0,15.4371,15.4371,15.3933,15.3933,8100.0
2008-12-23 14:10:00,24.57,24.65,24.55,24.63,24700.0,15.3995,15.4497,15.387,15.4371,24700.0
2008-12-23 14:20:00,24.64,24.72,24.61,24.7,21000.0,15.4434,15.4936,15.4246,15.481,21000.0
2008-12-23 14:30:00,24.7,24.73,24.52,24.62,15900.0,15.481,15.4998,15.3682,15.4309,15900.0
2008-12-23 14:40:00,24.62,24.62,24.5,24.56,15000.0,15.4309,15.4309,15.3557,15.3933,15000.0
2008-12-23 14:50:00,24.55,24.65,24.51,24.58,10000.0,15.387,15.4497,15.3619,15.4058,10000.0
2008-12-23 15:00:00,24.58,24.66,24.54,24.61,13000.0,15.4058,15.4559,15.3807,15.4246,13000.0
2008-12-23 15:10:00,24.61,24.8,24.61,24.75,16900.0,15.4246,15.5437,15.4246,15.5124,16900.0
2008-12-23 15:20:00,24.74,24.81,24.65,24.77,16500.0,15.5061,15.55,15.4497,15.5249,16500.0
2008-12-23 15:30:00,24.76,24.84,24.67,24.68,14300.0,15.5186,15.5688,15.4622,15.4685,14300.0
2008-12-23 15:40:00,24.7,24.78,24.68,24.74,29600.0,15.481,15.5312,15.4685,15.5061,29600.0
2008-12-23 15:50:00,24.74,24.82,24.69,24.74,37200.0,15.5061,15.5562,15.4747,15.5061,37200.0
2008-12-24 09:30:00,24.55,24.55,24.27,24.52,12500.0,15.387,15.387,15.2115,15.3682,12500.0
2008-12-24 09:40:00,24.53,24.68,24.48,24.55,21800.0,15.3745,15.4685,15.3431,15.387,21800.0
2008-12-24 09:50:00,24.56,24.58,24.42,24.42,39900.0,15.3933,15.4058,15.3055,15.3055,39900.0
2008-12-24 10:00:00,24.43,24.52,24.36,24.5,9400.0,15.3118,15.3682,15.2679,15.3557,9400.0
2008-12-24 10:10:00,24.51,24.51,24.35,24.39,20900.0,15.3619,15.3619,15.2616,15.2867,20900.0
2008-12-24 10:20:00,24.4,24.41,24.36,24.4,3300.0,15.293,15.2993,15.2679,15.293,3300.0
2008-12-24 10:30:00,24.42,24.55,24.41,24.5,9300.0,15.3055,15.387,15.2993,15.3557,9300.0
2008-12-24 10:40:00,24.51,24.54,24.49,24.52,6000.0,15.3619,15.3807,15.3494,15.3682,6000.0
2008-12-24 10:50:00,24.52,24.67,24.49,24.57,63100.0,15.3682,15.4622,15.3494,15.3995,63100.0
2008-12-24 11:00:00,24.55,24.58,24.48,24.58,13400.0,15.387,15.4058,15.3431,15.4058,13400.0
2008-12-24 11:10:00,24.55,24.67,24.55,24.63,18200.0,15.387,15.4622,15.387,15.4371,18200.0
2008-12-24 11:20:00,24.64,24.64,24.56,24.6,4300.0,15.4434,15.4434,15.3933,15.4183,4300.0
2008-12-24 11:30:00,24.62,24.7,24.61,24.68,3900.0,15.4309,15.481,15.4246,15.4685,3900.0
2008-12-24 11:40:00,24.7,24.75,24.68,24.72,3200.0,15.481,15.5124,15.4685,15.4936,3200.0
2008-12-24 11:50:00,24.72,24.79,24.7,24.75,4300.0,15.4936,15.5374,15.481,15.5124,4300.0
2008-12-24 12:00:00,24.72,24.78,24.66,24.75,16900.0,15.4936,15.5312,15.4559,15.5124,16900.0
2008-12-24 12:10:00,24.76,24.78,24.68,24.68,25200.0,15.5186,15.5312,15.4685,15.4685,25200.0
2008-12-24 12:20:00,24.71,24.76,24.63,24.71,17000.0,15.4873,15.5186,15.4371,15.4873,17000.0
2008-12-24 12:30:00,24.72,24.72,24.62,24.64,4600.0,15.4936,15.4936,15.4309,15.4434,4600.0
2008-12-24 12:40:00,24.64,24.72,24.58,24.66,10600.0,15.4434,15.4936,15.4058,15.4559,10600.0
2008-12-24 12:50:00,24.65,24.84,24.6,24.83,56000.0,15.4497,15.5688,15.4183,15.5625,56000.0
2008-12-26 09:30:00,24.78,24.92,24.74,24.92,6700.0,15.5312,15.6189,15.5061,15.6189,6700.0
2008-12-26 09:40:00,24.87,24.92,24.82,24.87,10100.0,15.5876,15.6189,15.5562,15.5876,10100.0
2008-12-26 09:50:00,24.86,24.92,24.82,24.89,4900.0,15.5813,15.6189,15.5562,15.6001,4900.0
2008-12-26 10:00:00,24.9,24.94,24.81,24.81,7100.0,15.6064,15.6314,15.55,15.55,7100.0
2008-12-26 10:10:00,24.81,24.82,24.74,24.75,8900.0,15.55,15.5562,15.5061,15.5124,8900.0
2008-12-26 10:20:00,24.75,24.75,24.64,24.65,5400.0,15.5124,15.5124,15.4434,15.4497,5400.0
2008-12-26 10:30:00,24.65,24.79,24.64,24.73,12400.0,15.4497,15.5374,15.4434,15.4998,12400.0
2008-12-26 10:40:00,24.75,24.75,24.71,24.74,3200.0,15.5124,15.5124,15.4873,15.5061,3200.0
2008-12-26 10:50:00,24.74,24.78,24.72,24.75,9100.0,15.5061,15.5312,15.4936,15.5124,9100.0
2008-12-26 11:00:00,24.75,24.86,24.75,24.84,6600.0,15.5124,15.5813,15.5124,15.5688,6600.0
2008-12-26 11:10:00,24.84,24.84,24.76,24.81,10400.0,15.5688,15.5688,15.5186,15.55,10400.0
2008-12-26 11:20:00,24.8,24.89,24.79,24.82,37100.0,15.5437,15.6001,15.5374,15.5562,37100.0
2008-12-26 11:30:00,24.84,24.88,24.81,24.82,18800.0,15.5688,15.5938,15.55,15.5562,18800.0
2008-12-26 11:40:00,24.82,24.89,24.81,24.87,29100.0,15.5562,15.6001,15.55,15.5876,29100.0
2008-12-26 11:50:00,24.87,24.94,24.87,24.91,4900.0,15.5876,15.6314,15.5876,15.6126,4900.0
2008-12-26 12:00:00,24.94,24.99,24.92,24.97,7100.0,15.6314,15.6628,15.6189,15.6502,7100.0
2008-12-26 12:10:00,24.96,25.0,24.94,24.97,8400.0,15.644,15.669,15.6314,15.6502,8400.0
2008-12-26 12:20:00,24.99,25.0,24.95,24.95,2900.0,15.6628,15.669,15.6377,15.6377,2900.0
2008-12-26 12:30:00,24.95,24.95,24.89,24.92,1500.0,15.6377,15.6377,15.6001,15.6189,1500.0
2008-12-26 12:40:00,24.91,24.94,24.87,24.87,6100.0,15.6126,15.6314,15.5876,15.5876,6100.0
2008-12-26 12:50:00,24.87,24.87,24.78,24.82,3300.0,15.5876,15.5876,15.5312,15.5562,3300.0
2008-12-26 13:00:00,24.82,24.86,24.81,24.85,1800.0,15.5562,15.5813,15.55,15.575,1800.0
2008-12-26 13:10:00,24.86,24.87,24.78,24.8,13300.0,15.5813,15.5876,15.5312,15.5437,13300.0
2008-12-26 13:20:00,24.79,24.83,24.79,24.83,1700.0,15.5374,15.5625,15.5374,15.5625,1700.0
2008-12-26 13:30:00,24.83,24.89,24.83,24.87,18500.0,15.5625,15.6001,15.5625,15.5876,18500.0
2008-12-26 13:40:00,24.87,24.89,24.83,24.89,21900.0,15.5876,15.6001,15.5625,15.6001,21900.0
2008-12-26 13:50:00,24.89,24.94,24.89,24.94,3700.0,15.6001,15.6314,15.6001,15.6314,3700.0
2008-12-26 14:00:00,24.92,24.96,24.9,24.95,3500.0,15.6189,15.644,15.6064,15.6377,3500.0
2008-12-26 14:10:00,24.96,25.0,24.95,24.99,3100.0,15.644,15.669,15.6377,15.6628,3100.0
2008-12-26 14:20:00,25.0,25.0,24.99,25.0,5000.0,15.669,15.669,15.6628,15.669,5000.0
2008-12-26 14:30:00,25.0,25.0,24.97,25.0,18900.0,15.669,15.669,15.6502,15.669,18900.0
2008-12-26 14:40:00,25.0,25.0,24.99,25.0,3700.0,15.669,15.669,15.6628,15.669,3700.0
2008-12-26 14:50:00,25.0,25.0,24.99,24.99,5700.0,15.669,15.669,15.6628,15.6628,5700.0
2008-12-26 15:00:00,25.0,25.0,24.97,24.99,5600.0,15.669,15.669,15.6502,15.6628,5600.0
2008-12-26 15:10:00,25.0,25.02,24.99,25.0,18900.0,15.669,15.6816,15.6628,15.669,18900.0
2008-12-26 15:20:00,25.0,25.09,24.99,25.07,16500.0,15.669,15.7255,15.6628,15.7129,16500.0
2008-12-26 15:30:00,25.06,25.08,24.98,25.02,7800.0,15.7066,15.7192,15.6565,15.6816,7800.0
2008-12-26 15:40:00,25.02,25.08,25.01,25.08,8000.0,15.6816,15.7192,15.6753,15.7192,8000.0
2008-12-26 15:50:00,25.08,25.27,25.06,25.22,65300.0,15.7192,15.8383,15.7066,15.8069,65300.0
2008-12-29 09:30:00,25.17,25.17,24.9,24.96,13200.0,15.9794,15.9794,15.808,15.8461,13200.0
2008-12-29 09:40:00,24.95,25.08,24.91,25.0,65500.0,15.8397,15.9223,15.8143,15.8715,65500.0
2008-12-29 09:50:00,24.99,24.99,24.73,24.73,16500.0,15.8651,15.8651,15.7001,15.7001,16500.0
2008-12-29 10:00:00,24.7,24.8,24.67,24.76,17400.0,15.681,15.7445,15.662,15.7191,17400.0
2008-12-29 10:10:00,24.77,24.78,24.67,24.7,10400.0,15.7255,15.7318,15.662,15.681,10400.0
2008-12-29 10:20:00,24.68,24.75,24.65,24.75,22300.0,15.6683,15.7128,15.6493,15.7128,22300.0
2008-12-29 10:30:00,24.73,24.82,24.69,24.73,30600.0,15.7001,15.7572,15.6747,15.7001,30600.0
2008-12-29 10:40:00,24.76,24.8,24.61,24.61,41400.0,15.7191,15.7445,15.6239,15.6239,41400.0
2008-12-29 10:50:00,24.65,24.68,24.58,24.62,8100.0,15.6493,15.6683,15.6048,15.6302,8100.0
2008-12-29 11:00:00,24.61,24.65,24.55,24.65,37200.0,15.6239,15.6493,15.5858,15.6493,37200.0
2008-12-29 11:10:00,24.66,24.72,24.64,24.64,12300.0,15.6556,15.6937,15.6429,15.6429,12300.0
2008-12-29 11:20:00,24.64,24.68,24.62,24.66,15800.0,15.6429,15.6683,15.6302,15.6556,15800.0
2008-12-29 11:30:00,24.67,24.76,24.62,24.67,35800.0,15.662,15.7191,15.6302,15.662,35800.0
2008-12-29 11:40:00,24.69,24.69,24.67,24.68,1700.0,15.6747,15.6747,15.662,15.6683,1700.0
2008-12-29 11:50:00,24.68,24.72,24.66,24.66,3800.0,15.6683,15.6937,15.6556,15.6556,3800.0
2008-12-29 12:00:00,24.66,24.7,24.6,24.67,8600.0,15.6556,15.681,15.6175,15.662,8600.0
2008-12-29 12:10:00,24.64,24.69,24.64,24.69,8600.0,15.6429,15.6747,15.6429,15.6747,8600.0
2008-12-29 12:20:00,24.7,24.71,24.65,24.7,13800.0,15.681,15.6874,15.6493,15.681,13800.0
2008-12-29 12:30:00,24.7,24.7,24.66,24.68,4300.0,15.681,15.681,15.6556,15.6683,4300.0
2008-12-29 12:40:00,24.68,24.7,24.65,24.68,4300.0,15.6683,15.681,15.6493,15.6683,4300.0
2008-12-29 12:50:00,24.68,24.72,24.68,24.68,7400.0,15.6683,15.6937,15.6683,15.6683,7400.0
2008-12-29 13:00:00,24.69,24.7,24.65,24.67,8900.0,15.6747,15.681,15.6493,15.662,8900.0
2008-12-29 13:10:00,24.65,24.66,24.59,24.59,6300.0,15.6493,15.6556,15.6112,15.6112,6300.0
2008-12-29 13:20:00,24.59,24.6,24.57,24.6,3400.0,15.6112,15.6175,15.5985,15.6175,3400.0
2008-12-29 13:30:00,24.6,24.66,24.57,24.66,12600.0,15.6175,15.6556,15.5985,15.6556,12600.0
2008-12-29 13:40:00,24.66,24.71,24.66,24.68,6200.0,15.6556,15.6874,15.6556,15.6683,6200.0
2008-12-29 13:50:00,24.68,24.72,24.65,24.68,7200.0,15.6683,15.6937,15.6493,15.6683,7200.0
2008-12-29 14:00:00,24.68,24.7,24.65,24.67,12400.0,15.6683,15.681,15.6493,15.662,12400.0
2008-12-29 14:10:00,24.65,24.68,24.56,24.63,35000.0,15.6493,15.6683,15.5921,15.6366,35000.0
2008-12-29 14:20:00,24.63,24.68,24.6,24.66,9300.0,15.6366,15.6683,15.6175,15.6556,9300.0
2008-12-29 14:30:00,24.67,24.67,24.58,24.61,29900.0,15.662,15.662,15.6048,15.6239,29900.0
2008-12-29 14:40:00,24.58,24.59,24.51,24.51,12400.0,15.6048,15.6112,15.5604,15.5604,12400.0
2008-12-29 14:50:00,24.51,24.63,24.51,24.61,14700.0,15.5604,15.6366,15.5604,15.6239,14700.0
2008-12-29 15:00:00,24.61,24.85,24.59,24.85,30200.0,15.6239,15.7762,15.6112,15.7762,30200.0
2008-12-29 15:10:00,24.85,24.85,24.67,24.72,23400.0,15.7762,15.7762,15.662,15.6937,23400.0
2008-12-29 15:20:00,24.74,24.85,24.67,24.8,39200.0,15.7064,15.7762,15.662,15.7445,39200.0
2008-12-29 15:30:00,24.77,24.85,24.61,24.66,15400.0,15.7255,15.7762,15.6239,15.6556,15400.0
2008-12-29 15:40:00,24.66,24.84,24.64,24.79,21900.0,15.6556,15.7699,15.6429,15.7381,21900.0
2008-12-29 15:50:00,24.78,24.81,24.69,24.71,36000.0,15.7318,15.7508,15.6747,15.6874,36000.0
2008-12-30 09:30:00,24.75,25.1,24.75,25.1,46900.0,15.7128,15.935,15.7128,15.935,46900.0
2008-12-30 09:40:00,25.06,25.17,25.02,25.13,19900.0,15.9096,15.9794,15.8842,15.954,19900.0
2008-12-30 09:50:00,25.11,25.11,24.96,25.0,45400.0,15.9413,15.9413,15.8461,15.8715,45400.0
2008-12-30 10:00:00,24.99,25.03,24.91,25.01,11800.0,15.8651,15.8905,15.8143,15.8778,11800.0
2008-12-30 10:10:00,25.03,25.12,25.02,25.1,20700.0,15.8905,15.9477,15.8842,15.935,20700.0
2008-12-30 10:20:00,25.1,25.2,25.09,25.19,4200.0,15.935,15.9984,15.9286,15.9921,4200.0
2008-12-30 10:30:00,25.2,25.33,25.19,25.21,9300.0,15.9984,16.081,15.9921,16.0048,9300.0
2008-12-30 10:40:00,25.24,25.24,25.2,25.23,3000.0,16.0238,16.0238,15.9984,16.0175,3000.0
2008-12-30 10:50:00,25.24,25.26,25.12,25.2,26800.0,16.0238,16.0365,15.9477,15.9984,26800.0
2008-12-30 11:00:00,25.15,25.2,25.14,25.14,5400.0,15.9667,15.9984,15.9604,15.9604,5400.0
2008-12-30 11:10:00,25.13,25.14,25.06,25.11,3900.0,15.954,15.9604,15.9096,15.9413,3900.0
2008-12-30 11:20:00,25.12,25.14,25.08,25.11,4600.0,15.9477,15.9604,15.9223,15.9413,4600.0
2008-12-30 11:30:00,25.1,25.13,25.03,25.03,4000.0,15.935,15.954,15.8905,15.8905,4000.0
2008-12-30 11:40:00,25.03,25.11,25.01,25.04,10500.0,15.8905,15.9413,15.8778,15.8969,10500.0
2008-12-30 11:50:00,25.01,25.01,24.95,24.97,5800.0,15.8778,15.8778,15.8397,15.8524,5800.0
2008-12-30 12:00:00,24.95,25.01,24.95,24.98,6000.0,15.8397,15.8778,15.8397,15.8588,6000.0
2008-12-30 12:10:00,24.94,24.98,24.93,24.98,5700.0,15.8334,15.8588,15.827,15.8588,5700.0
2008-12-30 12:20:00,24.97,25.03,24.95,24.95,18300.0,15.8524,15.8905,15.8397,15.8397,18300.0
2008-12-30 12:30:00,24.95,24.95,24.88,24.92,12700.0,15.8397,15.8397,15.7953,15.8207,12700.0
2008-12-30 12:40:00,24.92,24.97,24.85,24.91,9700.0,15.8207,15.8524,15.7762,15.8143,9700.0
2008-12-30 12:50:00,24.89,24.96,24.89,24.95,3800.0,15.8016,15.8461,15.8016,15.8397,3800.0
2008-12-30 13:00:00,24.97,24.97,24.89,24.91,2500.0,15.8524,15.8524,15.8016,15.8143,2500.0
2008-12-30 13:10:00,24.9,24.9,24.77,24.77,32500.0,15.808,15.808,15.7255,15.7255,32500.0
2008-12-30 13:20:00,24.79,24.88,24.79,24.87,38600.0,15.7381,15.7953,15.7381,15.7889,38600.0
2008-12-30 13:30:00,24.88,24.92,24.85,24.87,10000.0,15.7953,15.8207,15.7762,15.7889,10000.0
2008-12-30 13:40:00,24.87,24.88,24.85,24.86,5400.0,15.7889,15.7953,15.7762,15.7826,5400.0
2008-12-30 13:50:00,24.9,24.91,24.82,24.82,6100.0,15.808,15.8143,15.7572,15.7572,6100.0
2008-12-30 14:00:00,24.82,24.89,24.81,24.88,6900.0,15.7572,15.8016,15.7508,15.7953,6900.0
2008-12-30 14:10:00,24.89,24.96,24.86,24.95,10500.0,15.8016,15.8461,15.7826,15.8397,10500.0
2008-12-30 14:20:00,24.93,24.94,24.85,24.88,7500.0,15.827,15.8334,15.7762,15.7953,7500.0
2008-12-30 14:30:00,24.89,24.92,24.86,24.9,5200.0,15.8016,15.8207,15.7826,15.808,5200.0
2008-12-30 14:40:00,24.89,24.96,24.86,24.96,8800.0,15.8016,15.8461,15.7826,15.8461,8800.0
2008-12-30 14:50:00,24.97,24.99,24.95,24.97,7500.0,15.8524,15.8651,15.8397,15.8524,7500.0
2008-12-30 15:00:00,24.97,25.11,24.97,25.08,38900.0,15.8524,15.9413,15.8524,15.9223,38900.0
2008-12-30 15:10:00,25.08,25.16,25.07,25.16,12200.0,15.9223,15.973,15.9159,15.973,12200.0
2008-12-30 15:20:00,25.15,25.24,25.13,25.23,11100.0,15.9667,16.0238,15.954,16.0175,11100.0
2008-12-30 15:30:00,25.22,25.25,25.11,25.14,18600.0,16.0111,16.0302,15.9413,15.9604,18600.0
2008-12-30 15:40:00,25.16,25.24,25.15,25.23,15400.0,15.973,16.0238,15.9667,16.0175,15400.0
2008-12-30 15:50:00,25.23,25.47,25.22,25.39,61100.0,16.0175,16.1699,16.0111,16.1191,61100.0
2008-12-31 09:30:00,25.43,25.59,25.33,25.33,11600.0,16.1445,16.246,16.081,16.081,11600.0
2008-12-31 09:40:00,25.33,25.52,25.33,25.5,5100.0,16.081,16.2016,16.081,16.1889,5100.0
2008-12-31 09:50:00,25.49,25.56,25.48,25.56,12800.0,16.1826,16.227,16.1762,16.227,12800.0
2008-12-31 10:00:00,25.56,25.6,25.48,25.48,8200.0,16.227,16.2524,16.1762,16.1762,8200.0
2008-12-31 10:10:00,25.47,25.47,25.38,25.47,9200.0,16.1699,16.1699,16.1127,16.1699,9200.0
2008-12-31 10:20:00,25.47,25.53,25.43,25.53,4800.0,16.1699,16.2079,16.1445,16.2079,4800.0
2008-12-31 10:30:00,25.5,25.53,25.45,25.46,3600.0,16.1889,16.2079,16.1572,16.1635,3600.0
2008-12-31 10:40:00,25.47,25.47,25.42,25.44,1600.0,16.1699,16.1699,16.1381,16.1508,1600.0
2008-12-31 10:50:00,25.45,25.45,25.36,25.37,3700.0,16.1572,16.1572,16.1,16.1064,3700.0
2008-12-31 11:00:00,25.38,25.42,25.3,25.34,22400.0,16.1127,16.1381,16.0619,16.0873,22400.0
2008-12-31 11:10:00,25.35,25.42,25.34,25.39,4200.0,16.0937,16.1381,16.0873,16.1191,4200.0
2008-12-31 11:20:00,25.39,25.47,25.37,25.44,10000.0,16.1191,16.1699,16.1064,16.1508,10000.0
2008-12-31 11:30:00,25.42,25.49,25.36,25.36,19200.0,16.1381,16.1826,16.1,16.1,19200.0
2008-12-31 11:40:00,25.35,25.47,25.35,25.44,7700.0,16.0937,16.1699,16.0937,16.1508,7700.0
2008-12-31 11:50:00,25.44,25.49,25.4,25.48,18300.0,16.1508,16.1826,16.1254,16.1762,18300.0
2008-12-31 12:00:00,25.47,25.68,25.46,25.66,21800.0,16.1699,16.3032,16.1635,16.2905,21800.0
2008-12-31 12:10:00,25.67,25.7,25.63,25.66,15300.0,16.2968,16.3159,16.2714,16.2905,15300.0
2008-12-31 12:20:00,25.65,25.7,25.64,25.68,12300.0,16.2841,16.3159,16.2778,16.3032,12300.0
2008-12-31 12:30:00,25.67,25.7,25.61,25.67,32700.0,16.2968,16.3159,16.2587,16.2968,32700.0
2008-12-31 12:40:00,25.65,25.75,25.63,25.68,17800.0,16.2841,16.3476,16.2714,16.3032,17800.0
2008-12-31 12:50:00,25.68,25.77,25.68,25.75,13700.0,16.3032,16.3603,16.3032,16.3476,13700.0
2008-12-31 13:00:00,25.75,25.76,25.68,25.76,13500.0,16.3476,16.354,16.3032,16.354,13500.0
2008-12-31 13:10:00,25.74,25.75,25.63,25.73,16200.0,16.3413,16.3476,16.2714,16.3349,16200.0
2008-12-31 13:20:00,25.69,25.7,25.56,25.61,4700.0,16.3095,16.3159,16.227,16.2587,4700.0
2008-12-31 13:30:00,25.6,25.67,25.56,25.67,11600.0,16.2524,16.2968,16.227,16.2968,11600.0
2008-12-31 13:40:00,25.65,25.75,25.63,25.74,28800.0,16.2841,16.3476,16.2714,16.3413,28800.0
2008-12-31 13:50:00,25.74,25.87,25.72,25.86,14100.0,16.3413,16.4238,16.3286,16.4174,14100.0
2008-12-31 14:00:00,25.87,25.95,25.84,25.89,26900.0,16.4238,16.4746,16.4048,16.4365,26900.0
2008-12-31 14:10:00,25.88,25.91,25.85,25.85,5600.0,16.4301,16.4492,16.4111,16.4111,5600.0
2008-12-31 14:20:00,25.86,25.87,25.82,25.86,5500.0,16.4174,16.4238,16.3921,16.4174,5500.0
2008-12-31 14:30:00,25.84,25.89,25.78,25.79,8100.0,16.4048,16.4365,16.3667,16.373,8100.0
2008-12-31 14:40:00,25.8,25.92,25.79,25.88,25700.0,16.3794,16.4555,16.373,16.4301,25700.0
2008-12-31 14:50:00,25.9,25.91,25.81,25.88,7500.0,16.4428,16.4492,16.3857,16.4301,7500.0
2008-12-31 15:00:00,25.89,25.94,25.82,25.84,6900.0,16.4365,16.4682,16.3921,16.4048,6900.0
2008-12-31 15:10:00,25.83,25.9,25.78,25.9,25100.0,16.3984,16.4428,16.3667,16.4428,25100.0
2008-12-31 15:20:00,25.93,25.96,25.89,25.89,11800.0,16.4619,16.4809,16.4365,16.4365,11800.0
2008-12-31 15:30:00,25.92,25.98,25.89,25.93,13300.0,16.4555,16.4936,16.4365,16.4619,13300.0
2008-12-31 15:40:00,25.92,26.0,25.83,25.98,43600.0,16.4555,16.5063,16.3984,16.4936,43600.0
2008-12-31 15:50:00,25.98,26.0,25.89,25.91,86500.0,16.4936,16.5063,16.4365,16.4492,86500.0
2009-01-02 09:30:00,25.97,25.98,25.68,25.76,21000.0,16.4873,16.4936,16.3032,16.354,21000.0
2009-01-02 09:40:00,25.76,25.82,25.76,25.77,24100.0,16.354,16.3921,16.354,16.3603,24100.0
2009-01-02 09:50:00,25.77,25.78,25.58,25.64,9900.0,16.3603,16.3667,16.2397,16.2778,9900.0
2009-01-02 10:00:00,25.63,25.68,25.53,25.59,8500.0,16.2714,16.3032,16.2079,16.246,8500.0
2009-01-02 10:10:00,25.63,25.83,25.63,25.78,4500.0,16.2714,16.3984,16.2714,16.3667,4500.0
2009-01-02 10:20:00,25.79,25.81,25.69,25.75,11800.0,16.373,16.3857,16.3095,16.3476,11800.0
2009-01-02 10:30:00,25.76,25.9,25.73,25.77,6500.0,16.354,16.4428,16.3349,16.3603,6500.0
2009-01-02 10:40:00,25.8,25.83,25.65,25.7,16600.0,16.3794,16.3984,16.2841,16.3159,16600.0
2009-01-02 10:50:00,25.72,25.73,25.69,25.73,12800.0,16.3286,16.3349,16.3095,16.3349,12800.0
2009-01-02 11:00:00,25.72,25.72,25.62,25.67,5500.0,16.3286,16.3286,16.2651,16.2968,5500.0
2009-01-02 11:10:00,25.67,25.67,25.58,25.58,4100.0,16.2968,16.2968,16.2397,16.2397,4100.0
2009-01-02 11:20:00,25.61,25.62,25.58,25.61,5500.0,16.2587,16.2651,16.2397,16.2587,5500.0
2009-01-02 11:30:00,25.63,25.64,25.55,25.55,6500.0,16.2714,16.2778,16.2206,16.2206,6500.0
2009-01-02 11:40:00,25.55,25.56,25.47,25.49,5900.0,16.2206,16.227,16.1699,16.1826,5900.0
2009-01-02 11:50:00,25.51,25.54,25.47,25.54,13900.0,16.1952,16.2143,16.1699,16.2143,13900.0
2009-01-02 12:00:00,25.51,25.68,25.5,25.68,10000.0,16.1952,16.3032,16.1889,16.3032,10000.0
2009-01-02 12:10:00,25.68,25.69,25.59,25.6,7500.0,16.3032,16.3095,16.246,16.2524,7500.0
2009-01-02 12:20:00,25.6,25.62,25.56,25.58,3600.0,16.2524,16.2651,16.227,16.2397,3600.0
2009-01-02 12:30:00,25.58,25.67,25.58,25.67,3700.0,16.2397,16.2968,16.2397,16.2968,3700.0
2009-01-02 12:40:00,25.67,25.69,25.62,25.63,3400.0,16.2968,16.3095,16.2651,16.2714,3400.0
2009-01-02 12:50:00,25.63,25.65,25.6,25.64,5100.0,16.2714,16.2841,16.2524,16.2778,5100.0
2009-01-02 13:00:00,25.66,25.68,25.64,25.68,2900.0,16.2905,16.3032,16.2778,16.3032,2900.0
2009-01-02 13:10:00,25.67,25.8,25.67,25.72,7300.0,16.2968,16.3794,16.2968,16.3286,7300.0
2009-01-02 13:20:00,25.72,25.79,25.7,25.73,11300.0,16.3286,16.373,16.3159,16.3349,11300.0
2009-01-02 13:30:00,25.73,25.73,25.7,25.71,6600.0,16.3349,16.3349,16.3159,16.3222,6600.0
2009-01-02 13:40:00,25.71,25.79,25.7,25.71,13400.0,16.3222,16.373,16.3159,16.3222,13400.0
2009-01-02 13:50:00,25.73,25.78,25.69,25.73,15900.0,16.3349,16.3667,16.3095,16.3349,15900.0
2009-01-02 14:00:00,25.72,25.73,25.67,25.71,10800.0,16.3286,16.3349,16.2968,16.3222,10800.0
2009-01-02 14:10:00,25.7,25.83,25.7,25.79,10100.0,16.3159,16.3984,16.3159,16.373,10100.0
2009-01-02 14:20:00,25.78,26.0,25.72,25.74,15000.0,16.3667,16.5063,16.3286,16.3413,15000.0
2009-01-02 14:30:00,25.75,25.78,25.69,25.73,14100.0,16.3476,16.3667,16.3095,16.3349,14100.0
2009-01-02 14:40:00,25.74,25.78,25.65,25.65,13700.0,16.3413,16.3667,16.2841,16.2841,13700.0
2009-01-02 14:50:00,25.64,25.72,25.64,25.72,9900.0,16.2778,16.3286,16.2778,16.3286,9900.0
2009-01-02 15:00:00,25.72,25.75,25.66,25.71,14400.0,16.3286,16.3476,16.2905,16.3222,14400.0
2009-01-02 15:10:00,25.72,25.75,25.67,25.73,14100.0,16.3286,16.3476,16.2968,16.3349,14100.0
2009-01-02 15:20:00,25.72,25.73,25.65,25.71,7100.0,16.3286,16.3349,16.2841,16.3222,7100.0
2009-01-02 15:30:00,25.72,25.75,25.67,25.74,11800.0,16.3286,16.3476,16.2968,16.3413,11800.0
2009-01-02 15:40:00,25.75,25.75,25.69,25.74,28300.0,16.3476,16.3476,16.3095,16.3413,28300.0
2009-01-02 15:50:00,25.75,25.82,25.71,25.72,54100.0,16.3476,16.3921,16.3222,16.3286,54100.0
2009-01-05 09:30:00,25.62,25.75,25.44,25.67,38800.0,16.2651,16.3476,16.1508,16.2968,38800.0
2009-01-05 09:40:00,25.67,25.77,25.65,25.73,20100.0,16.2968,16.3603,16.2841,16.3349,20100.0
2009-01-05 09:50:00,25.72,25.72,25.58,25.61,17700.0,16.3286,16.3286,16.2397,16.2587,17700.0
2009-01-05 10:00:00,25.63,25.72,25.58,25.67,19200.0,16.2714,16.3286,16.2397,16.2968,19200.0
2009-01-05 10:10:00,25.67,25.79,25.63,25.74,11000.0,16.2968,16.373,16.2714,16.3413,11000.0
2009-01-05 10:20:00,25.73,25.77,25.69,25.73,10400.0,16.3349,16.3603,16.3095,16.3349,10400.0
2009-01-05 10:30:00,25.72,25.78,25.71,25.78,17000.0,16.3286,16.3667,16.3222,16.3667,17000.0
2009-01-05 10:40:00,25.77,25.87,25.76,25.8,19300.0,16.3603,16.4238,16.354,16.3794,19300.0
2009-01-05 10:50:00,25.8,25.81,25.62,25.62,9400.0,16.3794,16.3857,16.2651,16.2651,9400.0
2009-01-05 11:00:00,25.63,25.63,25.55,25.6,10600.0,16.2714,16.2714,16.2206,16.2524,10600.0
2009-01-05 11:10:00,25.61,25.64,25.56,25.57,6400.0,16.2587,16.2778,16.227,16.2333,6400.0
2009-01-05 11:20:00,25.57,25.59,25.46,25.5,12600.0,16.2333,16.246,16.1635,16.1889,12600.0
2009-01-05 11:30:00,25.5,25.59,25.49,25.57,6600.0,16.1889,16.246,16.1826,16.2333,6600.0
2009-01-05 11:40:00,25.57,25.58,25.54,25.58,5300.0,16.2333,16.2397,16.2143,16.2397,5300.0
2009-01-05 11:50:00,25.57,25.58,25.48,25.52,10700.0,16.2333,16.2397,16.1762,16.2016,10700.0
2009-01-05 12:00:00,25.52,25.56,25.47,25.56,7700.0,16.2016,16.227,16.1699,16.227,7700.0
2009-01-05 12:10:00,25.56,25.72,25.56,25.71,7000.0,16.227,16.3286,16.227,16.3222,7000.0
2009-01-05 12:20:00,25.69,25.7,25.57,25.6,5300.0,16.3095,16.3159,16.2333,16.2524,5300.0
2009-01-05 12:30:00,25.59,25.59,25.46,25.47,19900.0,16.246,16.246,16.1635,16.1699,19900.0
2009-01-05 12:40:00,25.47,25.52,25.42,25.5,13800.0,16.1699,16.2016,16.1381,16.1889,13800.0
2009-01-05 12:50:00,25.51,25.51,25.37,25.42,17000.0,16.1952,16.1952,16.1064,16.1381,17000.0
2009-01-05 13:00:00,25.42,25.49,25.42,25.45,9500.0,16.1381,16.1826,16.1381,16.1572,9500.0
2009-01-05 13:10:00,25.44,25.47,25.39,25.4,14500.0,16.1508,16.1699,16.1191,16.1254,14500.0
2009-01-05 13:20:00,25.41,25.53,25.41,25.46,10300.0,16.1318,16.2079,16.1318,16.1635,10300.0
2009-01-05 13:30:00,25.46,25.53,25.43,25.43,9400.0,16.1635,16.2079,16.1445,16.1445,9400.0
2009-01-05 13:40:00,25.45,25.51,25.42,25.45,10500.0,16.1572,16.1952,16.1381,16.1572,10500.0
2009-01-05 13:50:00,25.46,25.55,25.44,25.53,8500.0,16.1635,16.2206,16.1508,16.2079,8500.0
2009-01-05 14:00:00,25.53,25.63,25.51,25.57,7700.0,16.2079,16.2714,16.1952,16.2333,7700.0
2009-01-05 14:10:00,25.58,25.59,25.53,25.53,9500.0,16.2397,16.246,16.2079,16.2079,9500.0
2009-01-05 14:20:00,25.53,25.54,25.45,25.45,10200.0,16.2079,16.2143,16.1572,16.1572,10200.0
2009-01-05 14:30:00,25.45,25.46,25.4,25.45,14000.0,16.1572,16.1635,16.1254,16.1572,14000.0
2009-01-05 14:40:00,25.43,25.6,25.3,25.39,28600.0,16.1445,16.2524,16.0619,16.1191,28600.0
2009-01-05 14:50:00,25.38,25.38,25.32,25.37,13500.0,16.1127,16.1127,16.0746,16.1064,13500.0
2009-01-05 15:00:00,25.36,25.51,25.35,25.44,23000.0,16.1,16.1952,16.0937,16.1508,23000.0
2009-01-05 15:10:00,25.43,25.58,25.42,25.52,29200.0,16.1445,16.2397,16.1381,16.2016,29200.0
2009-01-05 15:20:00,25.5,25.57,25.44,25.47,21100.0,16.1889,16.2333,16.1508,16.1699,21100.0
2009-01-05 15:30:00,25.46,25.62,25.45,25.55,37500.0,16.1635,16.2651,16.1572,16.2206,37500.0
2009-01-05 15:40:00,25.57,25.72,25.56,25.61,33500.0,16.2333,16.3286,16.227,16.2587,33500.0
2009-01-05 15:50:00,25.61,25.67,25.56,25.59,54400.0,16.2587,16.2968,16.227,16.246,54400.0
2009-01-06 09:30:00,25.71,25.73,25.38,25.49,17000.0,16.3222,16.3349,16.1127,16.1826,17000.0
2009-01-06 09:40:00,25.45,25.54,25.29,25.47,26600.0,16.1572,16.2143,16.0556,16.1699,26600.0
2009-01-06 09:50:00,25.46,25.47,25.3,25.41,19900.0,16.1635,16.1699,16.0619,16.1318,19900.0
2009-01-06 10:00:00,25.44,25.54,25.41,25.49,12200.0,16.1508,16.2143,16.1318,16.1826,12200.0
2009-01-06 10:10:00,25.49,25.49,25.25,25.28,29000.0,16.1826,16.1826,16.0302,16.0492,29000.0
2009-01-06 10:20:00,25.25,25.28,25.15,25.28,23900.0,16.0302,16.0492,15.9667,16.0492,23900.0
2009-01-06 10:30:00,25.26,25.42,25.26,25.42,10800.0,16.0365,16.1381,16.0365,16.1381,10800.0
2009-01-06 10:40:00,25.45,25.52,25.44,25.5,9600.0,16.1572,16.2016,16.1508,16.1889,9600.0
2009-01-06 10:50:00,25.5,25.52,25.43,25.44,8800.0,16.1889,16.2016,16.1445,16.1508,8800.0
2009-01-06 11:00:00,25.44,25.46,25.34,25.43,8300.0,16.1508,16.1635,16.0873,16.1445,8300.0
2009-01-06 11:10:00,25.41,25.64,25.41,25.62,13100.0,16.1318,16.2778,16.1318,16.2651,13100.0
2009-01-06 11:20:00,25.63,25.63,25.53,25.53,9000.0,16.2714,16.2714,16.2079,16.2079,9000.0
2009-01-06 11:30:00,25.53,25.6,25.53,25.56,7600.0,16.2079,16.2524,16.2079,16.227,7600.0
2009-01-06 11:40:00,25.57,25.6,25.49,25.51,10700.0,16.2333,16.2524,16.1826,16.1952,10700.0
2009-01-06 11:50:00,25.51,25.54,25.46,25.46,10200.0,16.1952,16.2143,16.1635,16.1635,10200.0
2009-01-06 12:00:00,25.46,25.57,25.44,25.55,7400.0,16.1635,16.2333,16.1508,16.2206,7400.0
2009-01-06 12:10:00,25.55,25.65,25.53,25.65,12100.0,16.2206,16.2841,16.2079,16.2841,12100.0
2009-01-06 12:20:00,25.66,25.79,25.61,25.63,23000.0,16.2905,16.373,16.2587,16.2714,23000.0
2009-01-06 12:30:00,25.64,25.69,25.63,25.67,8300.0,16.2778,16.3095,16.2714,16.2968,8300.0
2009-01-06 12:40:00,25.68,25.69,25.6,25.68,12900.0,16.3032,16.3095,16.2524,16.3032,12900.0
2009-01-06 12:50:00,25.69,25.75,25.67,25.71,13900.0,16.3095,16.3476,16.2968,16.3222,13900.0
2009-01-06 13:00:00,25.7,25.71,25.62,25.62,10500.0,16.3159,16.3222,16.2651,16.2651,10500.0
2009-01-06 13:10:00,25.63,25.69,25.56,25.56,11200.0,16.2714,16.3095,16.227,16.227,11200.0
2009-01-06 13:20:00,25.55,25.58,25.53,25.57,11000.0,16.2206,16.2397,16.2079,16.2333,11000.0
2009-01-06 13:30:00,25.57,25.66,25.52,25.61,14000.0,16.2333,16.2905,16.2016,16.2587,14000.0
2009-01-06 13:40:00,25.58,25.63,25.51,25.57,12400.0,16.2397,16.2714,16.1952,16.2333,12400.0
2009-01-06 13:50:00,25.58,25.63,25.56,25.56,12100.0,16.2397,16.2714,16.227,16.227,12100.0
2009-01-06 14:00:00,25.54,25.57,25.48,25.56,18400.0,16.2143,16.2333,16.1762,16.227,18400.0
2009-01-06 14:10:00,25.57,25.76,25.57,25.74,23300.0,16.2333,16.354,16.2333,16.3413,23300.0
2009-01-06 14:20:00,25.71,25.78,25.69,25.71,34400.0,16.3222,16.3667,16.3095,16.3222,34400.0
2009-01-06 14:30:00,25.72,25.97,25.72,25.82,36600.0,16.3286,16.4873,16.3286,16.3921,36600.0
2009-01-06 14:40:00,25.82,25.92,25.77,25.9,21300.0,16.3921,16.4555,16.3603,16.4428,21300.0
2009-01-06 14:50:00,25.9,25.9,25.73,25.77,24300.0,16.4428,16.4428,16.3349,16.3603,24300.0
2009-01-06 15:00:00,25.77,25.85,25.67,25.75,20900.0,16.3603,16.4111,16.2968,16.3476,20900.0
2009-01-06 15:10:00,25.74,25.86,25.68,25.7,19200.0,16.3413,16.4174,16.3032,16.3159,19200.0
2009-01-06 15:20:00,25.69,25.76,25.57,25.69,23800.0,16.3095,16.354,16.2333,16.3095,23800.0
2009-01-06 15:30:00,25.69,25.77,25.66,25.68,19100.0,16.3095,16.3603,16.2905,16.3032,19100.0
2009-01-06 15:40:00,25.68,25.8,25.68,25.8,23500.0,16.3032,16.3794,16.3032,16.3794,23500.0
2009-01-06 15:50:00,25.8,25.8,25.69,25.74,30500.0,16.3794,16.3794,16.3095,16.3413,30500.0
2009-01-07 09:30:00,25.51,25.69,25.45,25.62,18400.0,16.1952,16.3095,16.1572,16.2651,18400.0
2009-01-07 09:40:00,25.63,25.66,25.51,25.6,15900.0,16.2714,16.2905,16.1952,16.2524,15900.0
2009-01-07 09:50:00,25.6,25.68,25.58,25.61,15900.0,16.2524,16.3032,16.2397,16.2587,15900.0
2009-01-07 10:00:00,25.61,25.7,25.57,25.69,31800.0,16.2587,16.3159,16.2333,16.3095,31800.0
2009-01-07 10:10:00,25.7,25.74,25.49,25.56,16700.0,16.3159,16.3413,16.1826,16.227,16700.0
2009-01-07 10:20:00,25.56,25.79,25.52,25.79,17400.0,16.227,16.373,16.2016,16.373,17400.0
2009-01-07 10:30:00,25.77,25.87,25.71,25.81,21400.0,16.3603,16.4238,16.3222,16.3857,21400.0
2009-01-07 10:40:00,25.81,25.88,25.81,25.83,11800.0,16.3857,16.4301,16.3857,16.3984,11800.0
2009-01-07 10:50:00,25.83,25.89,25.71,25.87,19800.0,16.3984,16.4365,16.3222,16.4238,19800.0
2009-01-07 11:00:00,25.88,25.94,25.81,25.88,15000.0,16.4301,16.4682,16.3857,16.4301,15000.0
2009-01-07 11:10:00,25.87,25.89,25.8,25.84,13700.0,16.4238,16.4365,16.3794,16.4048,13700.0
2009-01-07 11:20:00,25.83,25.94,25.81,25.94,15600.0,16.3984,16.4682,16.3857,16.4682,15600.0
2009-01-07 11:30:00,25.93,25.99,25.91,25.92,11500.0,16.4619,16.5,16.4492,16.4555,11500.0
2009-01-07 11:40:00,25.94,26.0,25.93,25.97,19100.0,16.4682,16.5063,16.4619,16.4873,19100.0
2009-01-07 11:50:00,25.96,25.96,25.88,25.94,12300.0,16.4809,16.4809,16.4301,16.4682,12300.0
2009-01-07 12:00:00,25.93,25.96,25.87,25.95,16500.0,16.4619,16.4809,16.4238,16.4746,16500.0
2009-01-07 12:10:00,25.96,25.97,25.91,25.93,15700.0,16.4809,16.4873,16.4492,16.4619,15700.0
2009-01-07 12:20:00,25.91,25.91,25.83,25.85,9600.0,16.4492,16.4492,16.3984,16.4111,9600.0
2009-01-07 12:30:00,25.85,25.92,25.83,25.9,7000.0,16.4111,16.4555,16.3984,16.4428,7000.0
2009-01-07 12:40:00,25.89,25.95,25.85,25.9,18300.0,16.4365,16.4746,16.4111,16.4428,18300.0
2009-01-07 12:50:00,25.91,25.94,25.88,25.94,14400.0,16.4492,16.4682,16.4301,16.4682,14400.0
2009-01-07 13:00:00,25.92,25.99,25.9,25.99,15100.0,16.4555,16.5,16.4428,16.5,15100.0
2009-01-07 13:10:00,25.98,26.0,25.97,25.98,29400.0,16.4936,16.5063,16.4873,16.4936,29400.0
2009-01-07 13:20:00,25.98,26.02,25.97,25.99,14500.0,16.4936,16.519,16.4873,16.5,14500.0
2009-01-07 13:30:00,25.99,26.0,25.97,25.99,12100.0,16.5,16.5063,16.4873,16.5,12100.0
2009-01-07 13:40:00,25.99,25.99,25.86,25.88,23500.0,16.5,16.5,16.4174,16.4301,23500.0
2009-01-07 13:50:00,25.87,25.93,25.85,25.91,12000.0,16.4238,16.4619,16.4111,16.4492,12000.0
2009-01-07 14:00:00,25.89,25.99,25.82,25.9,13800.0,16.4365,16.5,16.3921,16.4428,13800.0
2009-01-07 14:10:00,25.89,25.91,25.76,25.79,18300.0,16.4365,16.4492,16.354,16.373,18300.0
2009-01-07 14:20:00,25.77,25.8,25.71,25.76,10500.0,16.3603,16.3794,16.3222,16.354,10500.0
2009-01-07 14:30:00,25.76,25.76,25.67,25.69,10300.0,16.354,16.354,16.2968,16.3095,10300.0
2009-01-07 14:40:00,25.69,25.77,25.64,25.65,13000.0,16.3095,16.3603,16.2778,16.2841,13000.0
2009-01-07 14:50:00,25.66,25.68,25.61,25.63,21200.0,16.2905,16.3032,16.2587,16.2714,21200.0
2009-01-07 15:00:00,25.63,25.71,25.57,25.59,14700.0,16.2714,16.3222,16.2333,16.246,14700.0
2009-01-07 15:10:00,25.59,25.73,25.56,25.72,21500.0,16.246,16.3349,16.227,16.3286,21500.0
2009-01-07 15:20:00,25.72,25.89,25.72,25.76,33100.0,16.3286,16.4365,16.3286,16.354,33100.0
2009-01-07 15:30:00,25.78,25.86,25.63,25.63,23200.0,16.3667,16.4174,16.2714,16.2714,23200.0
2009-01-07 15:40:00,25.61,25.67,25.58,25.6,24800.0,16.2587,16.2968,16.2397,16.2524,24800.0
2009-01-07 15:50:00,25.6,25.66,25.54,25.6,65200.0,16.2524,16.2905,16.2143,16.2524,65200.0
2009-01-08 09:30:00,25.4,25.57,25.19,25.52,19600.0,16.1254,16.2333,15.9921,16.2016,19600.0
2009-01-08 09:40:00,25.53,25.72,25.48,25.51,29000.0,16.2079,16.3286,16.1762,16.1952,29000.0
2009-01-08 09:50:00,25.5,25.52,25.42,25.5,21300.0,16.1889,16.2016,16.1381,16.1889,21300.0
2009-01-08 10:00:00,25.51,25.59,25.47,25.56,17700.0,16.1952,16.246,16.1699,16.227,17700.0
2009-01-08 10:10:00,25.56,25.57,25.38,25.4,19000.0,16.227,16.2333,16.1127,16.1254,19000.0
2009-01-08 10:20:00,25.4,25.54,25.4,25.53,16700.0,16.1254,16.2143,16.1254,16.2079,16700.0
2009-01-08 10:30:00,25.53,25.62,25.47,25.62,25700.0,16.2079,16.2651,16.1699,16.2651,25700.0
2009-01-08 10:40:00,25.62,25.79,25.59,25.62,30100.0,16.2651,16.373,16.246,16.2651,30100.0
2009-01-08 10:50:00,25.62,25.65,25.48,25.5,22700.0,16.2651,16.2841,16.1762,16.1889,22700.0
2009-01-08 11:00:00,25.51,25.63,25.51,25.56,16800.0,16.1952,16.2714,16.1952,16.227,16800.0
2009-01-08 11:10:00,25.54,25.61,25.52,25.61,12300.0,16.2143,16.2587,16.2016,16.2587,12300.0
2009-01-08 11:20:00,25.57,25.6,25.45,25.47,18700.0,16.2333,16.2524,16.1572,16.1699,18700.0
2009-01-08 11:30:00,25.45,25.56,25.42,25.55,14500.0,16.1572,16.227,16.1381,16.2206,14500.0
2009-01-08 11:40:00,25.55,25.57,25.52,25.56,12200.0,16.2206,16.2333,16.2016,16.227,12200.0
2009-01-08 11:50:00,25.56,25.58,25.51,25.54,12800.0,16.227,16.2397,16.1952,16.2143,12800.0
2009-01-08 12:00:00,25.55,25.6,25.53,25.59,22200.0,16.2206,16.2524,16.2079,16.246,22200.0
2009-01-08 12:10:00,25.58,25.69,25.58,25.65,21700.0,16.2397,16.3095,16.2397,16.2841,21700.0
2009-01-08 12:20:00,25.65,25.71,25.64,25.7,17100.0,16.2841,16.3222,16.2778,16.3159,17100.0
2009-01-08 12:30:00,25.7,25.75,25.66,25.7,16700.0,16.3159,16.3476,16.2905,16.3159,16700.0
2009-01-08 12:40:00,25.71,25.81,25.7,25.77,21100.0,16.3222,16.3857,16.3159,16.3603,21100.0
2009-01-08 12:50:00,25.77,25.87,25.72,25.72,23300.0,16.3603,16.4238,16.3286,16.3286,23300.0
2009-01-08 13:00:00,25.72,25.75,25.65,25.65,20500.0,16.3286,16.3476,16.2841,16.2841,20500.0
2009-01-08 13:10:00,25.64,25.65,25.55,25.57,13400.0,16.2778,16.2841,16.2206,16.2333,13400.0
2009-01-08 13:20:00,25.56,25.71,25.55,25.61,13800.0,16.227,16.3222,16.2206,16.2587,13800.0
2009-01-08 13:30:00,25.6,25.66,25.56,25.62,12400.0,16.2524,16.2905,16.227,16.2651,12400.0
2009-01-08 13:40:00,25.61,25.71,25.6,25.67,12900.0,16.2587,16.3222,16.2524,16.2968,12900.0
2009-01-08 13:50:00,25.66,25.66,25.57,25.6,15600.0,16.2905,16.2905,16.2333,16.2524,15600.0
2009-01-08 14:00:00,25.6,25.69,25.56,25.69,19600.0,16.2524,16.3095,16.227,16.3095,19600.0
2009-01-08 14:10:00,25.7,25.79,25.64,25.71,13400.0,16.3159,16.373,16.2778,16.3222,13400.0
2009-01-08 14:20:00,25.7,25.7,25.61,25.62,14300.0,16.3159,16.3159,16.2587,16.2651,14300.0
2009-01-08 14:30:00,25.62,25.64,25.58,25.64,14400.0,16.2651,16.2778,16.2397,16.2778,14400.0
2009-01-08 14:40:00,25.65,25.84,25.64,25.76,16900.0,16.2841,16.4048,16.2778,16.354,16900.0
2009-01-08 14:50:00,25.75,25.91,25.71,25.76,17900.0,16.3476,16.4492,16.3222,16.354,17900.0
2009-01-08 15:00:00,25.76,25.84,25.72,25.78,26100.0,16.354,16.4048,16.3286,16.3667,26100.0
2009-01-08 15:10:00,25.78,25.81,25.71,25.74,23700.0,16.3667,16.3857,16.3222,16.3413,23700.0
2009-01-08 15:20:00,25.74,25.77,25.7,25.76,14000.0,16.3413,16.3603,16.3159,16.354,14000.0
2009-01-08 15:30:00,25.76,25.77,25.63,25.68,19700.0,16.354,16.3603,16.2714,16.3032,19700.0
2009-01-08 15:40:00,25.68,25.75,25.66,25.69,38700.0,16.3032,16.3476,16.2905,16.3095,38700.0
2009-01-08 15:50:00,25.7,25.79,25.62,25.75,43800.0,16.3159,16.373,16.2651,16.3476,43800.0
2009-01-09 09:30:00,25.66,25.77,25.57,25.77,15300.0,16.2905,16.3603,16.2333,16.3603,15300.0
2009-01-09 09:40:00,25.75,25.8,25.5,25.51,16100.0,16.3476,16.3794,16.1889,16.1952,16100.0
2009-01-09 09:50:00,25.49,25.76,25.45,25.71,18500.0,16.1826,16.354,16.1572,16.3222,18500.0
2009-01-09 10:00:00,25.7,25.72,25.55,25.58,14000.0,16.3159,16.3286,16.2206,16.2397,14000.0
2009-01-09 10:10:00,25.54,25.55,25.36,25.37,16300.0,16.2143,16.2206,16.1,16.1064,16300.0
2009-01-09 10:20:00,25.36,25.41,25.33,25.33,7500.0,16.1,16.1318,16.081,16.081,7500.0
2009-01-09 10:30:00,25.32,25.42,25.31,25.42,13900.0,16.0746,16.1381,16.0683,16.1381,13900.0
2009-01-09 10:40:00,25.42,25.48,25.39,25.44,5300.0,16.1381,16.1762,16.1191,16.1508,5300.0
2009-01-09 10:50:00,25.45,25.5,25.42,25.46,5400.0,16.1572,16.1889,16.1381,16.1635,5400.0
2009-01-09 11:00:00,25.45,25.5,25.42,25.5,2800.0,16.1572,16.1889,16.1381,16.1889,2800.0
2009-01-09 11:10:00,25.48,25.48,25.41,25.46,4400.0,16.1762,16.1762,16.1318,16.1635,4400.0
2009-01-09 11:20:00,25.46,25.57,25.46,25.51,4300.0,16.1635,16.2333,16.1635,16.1952,4300.0
2009-01-09 11:30:00,25.5,25.52,25.48,25.48,2600.0,16.1889,16.2016,16.1762,16.1762,2600.0
2009-01-09 11:40:00,25.45,25.47,25.39,25.41,3800.0,16.1572,16.1699,16.1191,16.1318,3800.0
2009-01-09 11:50:00,25.38,25.51,25.37,25.51,3700.0,16.1127,16.1952,16.1064,16.1952,3700.0
2009-01-09 12:00:00,25.49,25.65,25.46,25.55,9200.0,16.1826,16.2841,16.1635,16.2206,9200.0
2009-01-09 12:10:00,25.56,25.58,25.5,25.53,19100.0,16.227,16.2397,16.1889,16.2079,19100.0
2009-01-09 12:20:00,25.56,25.58,25.47,25.47,7300.0,16.227,16.2397,16.1699,16.1699,7300.0
2009-01-09 12:30:00,25.46,25.5,25.45,25.48,4900.0,16.1635,16.1889,16.1572,16.1762,4900.0
2009-01-09 12:40:00,25.46,25.47,25.41,25.43,3000.0,16.1635,16.1699,16.1318,16.1445,3000.0
2009-01-09 12:50:00,25.42,25.47,25.42,25.46,2300.0,16.1381,16.1699,16.1381,16.1635,2300.0
2009-01-09 13:00:00,25.45,25.55,25.43,25.45,10000.0,16.1572,16.2206,16.1445,16.1572,10000.0
2009-01-09 13:10:00,25.44,25.51,25.42,25.5,13000.0,16.1508,16.1952,16.1381,16.1889,13000.0
2009-01-09 13:20:00,25.46,25.49,25.44,25.49,2700.0,16.1635,16.1826,16.1508,16.1826,2700.0
2009-01-09 13:30:00,25.49,25.56,25.46,25.53,5400.0,16.1826,16.227,16.1635,16.2079,5400.0
2009-01-09 13:40:00,25.56,25.59,25.53,25.53,7700.0,16.227,16.246,16.2079,16.2079,7700.0
2009-01-09 13:50:00,25.53,25.54,25.48,25.51,8800.0,16.2079,16.2143,16.1762,16.1952,8800.0
2009-01-09 14:00:00,25.53,25.62,25.52,25.58,6500.0,16.2079,16.2651,16.2016,16.2397,6500.0
2009-01-09 14:10:00,25.55,25.62,25.5,25.59,5100.0,16.2206,16.2651,16.1889,16.246,5100.0
2009-01-09 14:20:00,25.59,25.65,25.5,25.55,9700.0,16.246,16.2841,16.1889,16.2206,9700.0
2009-01-09 14:30:00,25.54,25.61,25.52,25.52,10700.0,16.2143,16.2587,16.2016,16.2016,10700.0
2009-01-09 14:40:00,25.51,25.52,25.37,25.37,29500.0,16.1952,16.2016,16.1064,16.1064,29500.0
2009-01-09 14:50:00,25.38,25.52,25.36,25.47,12100.0,16.1127,16.2016,16.1,16.1699,12100.0
2009-01-09 15:00:00,25.46,25.59,25.42,25.44,13200.0,16.1635,16.246,16.1381,16.1508,13200.0
2009-01-09 15:10:00,25.44,25.53,25.39,25.48,15300.0,16.1508,16.2079,16.1191,16.1762,15300.0
2009-01-09 15:20:00,25.48,25.57,25.4,25.53,17500.0,16.1762,16.2333,16.1254,16.2079,17500.0
2009-01-09 15:30:00,25.53,25.57,25.48,25.53,14400.0,16.2079,16.2333,16.1762,16.2079,14400.0
2009-01-09 15:40:00,25.51,25.52,25.42,25.43,20300.0,16.1952,16.2016,16.1381,16.1445,20300.0
2009-01-09 15:50:00,25.43,25.45,25.25,25.3,69700.0,16.1445,16.1572,16.0302,16.0619,69700.0
2009-01-12 09:30:00,24.53,24.54,23.73,24.49,93800.0,15.5731,15.5794,15.0652,15.5477,93800.0
2009-01-12 09:40:00,24.49,24.61,24.29,24.52,53900.0,15.5477,15.6239,15.4207,15.5667,53900.0
2009-01-12 09:50:00,24.51,24.53,24.39,24.48,15700.0,15.5604,15.5731,15.4842,15.5413,15700.0
2009-01-12 10:00:00,24.45,24.52,24.38,24.51,22300.0,15.5223,15.5667,15.4779,15.5604,22300.0
2009-01-12 10:10:00,24.54,24.59,24.48,24.48,24900.0,15.5794,15.6112,15.5413,15.5413,24900.0
2009-01-12 10:20:00,24.48,24.8,24.48,24.79,36500.0,15.5413,15.7445,15.5413,15.7381,36500.0
2009-01-12 10:30:00,24.78,25.05,24.74,24.99,46200.0,15.7318,15.9032,15.7064,15.8651,46200.0
2009-01-12 10:40:00,25.0,25.08,24.99,25.02,32900.0,15.8715,15.9223,15.8651,15.8842,32900.0
2009-01-12 10:50:00,25.02,25.02,24.86,24.88,28200.0,15.8842,15.8842,15.7826,15.7953,28200.0
2009-01-12 11:00:00,24.88,24.88,24.72,24.8,16400.0,15.7953,15.7953,15.6937,15.7445,16400.0
2009-01-12 11:10:00,24.79,24.84,24.74,24.84,13800.0,15.7381,15.7699,15.7064,15.7699,13800.0
2009-01-12 11:20:00,24.81,24.89,24.78,24.81,12400.0,15.7508,15.8016,15.7318,15.7508,12400.0
2009-01-12 11:30:00,24.83,24.85,24.65,24.73,20500.0,15.7635,15.7762,15.6493,15.7001,20500.0
2009-01-12 11:40:00,24.72,24.74,24.63,24.69,11900.0,15.6937,15.7064,15.6366,15.6747,11900.0
2009-01-12 11:50:00,24.69,24.72,24.6,24.64,14300.0,15.6747,15.6937,15.6175,15.6429,14300.0
2009-01-12 12:00:00,24.62,24.66,24.59,24.63,7200.0,15.6302,15.6556,15.6112,15.6366,7200.0
2009-01-12 12:10:00,24.63,24.67,24.62,24.63,9500.0,15.6366,15.662,15.6302,15.6366,9500.0
2009-01-12 12:20:00,24.64,24.64,24.55,24.61,9000.0,15.6429,15.6429,15.5858,15.6239,9000.0
2009-01-12 12:30:00,24.6,24.65,24.59,24.62,13200.0,15.6175,15.6493,15.6112,15.6302,13200.0
2009-01-12 12:40:00,24.63,24.69,24.6,24.62,16600.0,15.6366,15.6747,15.6175,15.6302,16600.0
2009-01-12 12:50:00,24.61,24.64,24.51,24.51,7800.0,15.6239,15.6429,15.5604,15.5604,7800.0
2009-01-12 13:00:00,24.54,24.6,24.5,24.6,20600.0,15.5794,15.6175,15.554,15.6175,20600.0
2009-01-12 13:10:00,24.63,24.64,24.55,24.56,7700.0,15.6366,15.6429,15.5858,15.5921,7700.0
2009-01-12 13:20:00,24.56,24.56,24.5,24.5,7800.0,15.5921,15.5921,15.554,15.554,7800.0
2009-01-12 13:30:00,24.5,24.59,24.5,24.55,13900.0,15.554,15.6112,15.554,15.5858,13900.0
2009-01-12 13:40:00,24.56,24.73,24.56,24.69,13400.0,15.5921,15.7001,15.5921,15.6747,13400.0
2009-01-12 13:50:00,24.69,24.71,24.56,24.57,11700.0,15.6747,15.6874,15.5921,15.5985,11700.0
2009-01-12 14:00:00,24.57,24.64,24.47,24.53,23000.0,15.5985,15.6429,15.535,15.5731,23000.0
2009-01-12 14:10:00,24.53,24.66,24.53,24.6,18700.0,15.5731,15.6556,15.5731,15.6175,18700.0
2009-01-12 14:20:00,24.61,24.68,24.54,24.66,17900.0,15.6239,15.6683,15.5794,15.6556,17900.0
2009-01-12 14:30:00,24.64,24.64,24.52,24.57,15600.0,15.6429,15.6429,15.5667,15.5985,15600.0
2009-01-12 14:40:00,24.57,24.62,24.47,24.51,24500.0,15.5985,15.6302,15.535,15.5604,24500.0
2009-01-12 14:50:00,24.52,24.56,24.48,24.49,19000.0,15.5667,15.5921,15.5413,15.5477,19000.0
2009-01-12 15:00:00,24.5,24.55,24.44,24.5,26600.0,15.554,15.5858,15.5159,15.554,26600.0
2009-01-12 15:10:00,24.49,24.49,24.34,24.35,21800.0,15.5477,15.5477,15.4525,15.4588,21800.0
2009-01-12 15:20:00,24.34,24.53,24.3,24.45,24900.0,15.4525,15.5731,15.4271,15.5223,24900.0
2009-01-12 15:30:00,24.44,24.44,24.29,24.33,34000.0,15.5159,15.5159,15.4207,15.4461,34000.0
2009-01-12 15:40:00,24.33,24.44,24.24,24.41,44900.0,15.4461,15.5159,15.389,15.4969,44900.0
2009-01-12 15:50:00,24.4,24.44,24.33,24.39,98000.0,15.4906,15.5159,15.4461,15.4842,98000.0
2009-01-13 09:30:00,24.51,24.51,24.22,24.41,28500.0,15.5604,15.5604,15.3763,15.4969,28500.0
2009-01-13 09:40:00,24.41,24.55,24.33,24.33,30200.0,15.4969,15.5858,15.4461,15.4461,30200.0
2009-01-13 09:50:00,24.33,24.35,24.24,24.3,35700.0,15.4461,15.4588,15.389,15.4271,35700.0
2009-01-13 10:00:00,24.32,24.5,24.22,24.49,34300.0,15.4398,15.554,15.3763,15.5477,34300.0
2009-01-13 10:10:00,24.47,24.53,24.43,24.5,7700.0,15.535,15.5731,15.5096,15.554,7700.0
2009-01-13 10:20:00,24.48,24.48,24.37,24.39,5000.0,15.5413,15.5413,15.4715,15.4842,5000.0
2009-01-13 10:30:00,24.42,24.47,24.35,24.47,3700.0,15.5033,15.535,15.4588,15.535,3700.0
2009-01-13 10:40:00,24.43,24.66,24.43,24.66,7000.0,15.5096,15.6556,15.5096,15.6556,7000.0
2009-01-13 10:50:00,24.65,24.72,24.55,24.68,11500.0,15.6493,15.6937,15.5858,15.6683,11500.0
2009-01-13 11:00:00,24.64,24.67,24.59,24.67,7300.0,15.6429,15.662,15.6112,15.662,7300.0
2009-01-13 11:10:00,24.66,24.67,24.55,24.57,9600.0,15.6556,15.662,15.5858,15.5985,9600.0
2009-01-13 11:20:00,24.57,24.74,24.53,24.7,7800.0,15.5985,15.7064,15.5731,15.681,7800.0
2009-01-13 11:30:00,24.69,24.78,24.67,24.76,8100.0,15.6747,15.7318,15.662,15.7191,8100.0
2009-01-13 11:40:00,24.74,24.78,24.69,24.73,8700.0,15.7064,15.7318,15.6747,15.7001,8700.0
2009-01-13 11:50:00,24.74,24.85,24.68,24.83,8900.0,15.7064,15.7762,15.6683,15.7635,8900.0
2009-01-13 12:00:00,24.85,24.85,24.74,24.77,8600.0,15.7762,15.7762,15.7064,15.7255,8600.0
2009-01-13 12:10:00,24.77,24.81,24.72,24.74,16800.0,15.7255,15.7508,15.6937,15.7064,16800.0
2009-01-13 12:20:00,24.74,24.83,24.73,24.83,30400.0,15.7064,15.7635,15.7001,15.7635,30400.0
2009-01-13 12:30:00,24.83,24.9,24.82,24.82,21400.0,15.7635,15.808,15.7572,15.7572,21400.0
2009-01-13 12:40:00,24.84,24.88,24.8,24.84,13000.0,15.7699,15.7953,15.7445,15.7699,13000.0
2009-01-13 12:50:00,24.86,24.9,24.72,24.72,9500.0,15.7826,15.808,15.6937,15.6937,9500.0
2009-01-13 13:00:00,24.73,24.81,24.72,24.79,13400.0,15.7001,15.7508,15.6937,15.7381,13400.0
2009-01-13 13:10:00,24.78,24.81,24.76,24.78,13600.0,15.7318,15.7508,15.7191,15.7318,13600.0
2009-01-13 13:20:00,24.77,24.77,24.65,24.76,13300.0,15.7255,15.7255,15.6493,15.7191,13300.0
2009-01-13 13:30:00,24.74,24.82,24.72,24.78,5700.0,15.7064,15.7572,15.6937,15.7318,5700.0
2009-01-13 13:40:00,24.8,24.8,24.59,24.6,12900.0,15.7445,15.7445,15.6112,15.6175,12900.0
2009-01-13 13:50:00,24.6,24.65,24.48,24.52,15100.0,15.6175,15.6493,15.5413,15.5667,15100.0
2009-01-13 14:00:00,24.51,24.62,24.48,24.59,9900.0,15.5604,15.6302,15.5413,15.6112,9900.0
2009-01-13 14:10:00,24.6,24.63,24.56,24.61,10400.0,15.6175,15.6366,15.5921,15.6239,10400.0
2009-01-13 14:20:00,24.61,24.61,24.46,24.54,13000.0,15.6239,15.6239,15.5286,15.5794,13000.0
2009-01-13 14:30:00,24.54,24.82,24.53,24.82,17000.0,15.5794,15.7572,15.5731,15.7572,17000.0
2009-01-13 14:40:00,24.8,24.93,24.8,24.88,18000.0,15.7445,15.827,15.7445,15.7953,18000.0
2009-01-13 14:50:00,24.88,24.92,24.8,24.82,19900.0,15.7953,15.8207,15.7445,15.7572,19900.0
2009-01-13 15:00:00,24.81,24.82,24.63,24.66,19300.0,15.7508,15.7572,15.6366,15.6556,19300.0
2009-01-13 15:10:00,24.65,24.8,24.64,24.76,15200.0,15.6493,15.7445,15.6429,15.7191,15200.0
2009-01-13 15:20:00,24.74,24.79,24.71,24.75,18700.0,15.7064,15.7381,15.6874,15.7128,18700.0
2009-01-13 15:30:00,24.74,24.75,24.54,24.68,39900.0,15.7064,15.7128,15.5794,15.6683,39900.0
2009-01-13 15:40:00,24.68,24.75,24.63,24.71,35300.0,15.6683,15.7128,15.6366,15.6874,35300.0
2009-01-13 15:50:00,24.71,24.72,24.62,24.7,61200.0,15.6874,15.6937,15.6302,15.681,61200.0
2009-01-14 09:30:00,24.36,24.52,24.14,24.34,17100.0,15.4652,15.5667,15.3255,15.4525,17100.0
2009-01-14 09:40:00,24.37,24.39,24.04,24.07,21500.0,15.4715,15.4842,15.262,15.2811,21500.0
2009-01-14 09:50:00,24.09,24.2,24.0,24.17,20800.0,15.2937,15.3636,15.2366,15.3445,20800.0
2009-01-14 10:00:00,24.14,24.17,24.05,24.09,22700.0,15.3255,15.3445,15.2684,15.2937,22700.0
2009-01-14 10:10:00,24.1,24.1,23.87,23.91,14800.0,15.3001,15.3001,15.1541,15.1795,14800.0
2009-01-14 10:20:00,23.91,24.03,23.91,24.01,8900.0,15.1795,15.2557,15.1795,15.243,8900.0
2009-01-14 10:30:00,24.01,24.02,23.87,23.94,14500.0,15.243,15.2493,15.1541,15.1985,14500.0
2009-01-14 10:40:00,23.94,24.0,23.88,24.0,19100.0,15.1985,15.2366,15.1604,15.2366,19100.0
2009-01-14 10:50:00,24.0,24.02,23.92,24.0,9600.0,15.2366,15.2493,15.1858,15.2366,9600.0
2009-01-14 11:00:00,24.01,24.01,23.93,23.93,8500.0,15.243,15.243,15.1922,15.1922,8500.0
2009-01-14 11:10:00,23.91,23.95,23.89,23.95,12300.0,15.1795,15.2049,15.1668,15.2049,12300.0
2009-01-14 11:20:00,23.95,24.0,23.9,23.92,8600.0,15.2049,15.2366,15.1731,15.1858,8600.0
2009-01-14 11:30:00,23.91,23.99,23.91,23.97,11900.0,15.1795,15.2303,15.1795,15.2176,11900.0
2009-01-14 11:40:00,23.95,24.02,23.94,23.99,5600.0,15.2049,15.2493,15.1985,15.2303,5600.0
2009-01-14 11:50:00,23.98,24.05,23.98,23.99,19600.0,15.2239,15.2684,15.2239,15.2303,19600.0
2009-01-14 12:00:00,23.99,24.0,23.87,23.98,10600.0,15.2303,15.2366,15.1541,15.2239,10600.0
2009-01-14 12:10:00,23.96,23.97,23.89,23.9,6300.0,15.2112,15.2176,15.1668,15.1731,6300.0
2009-01-14 12:20:00,23.92,23.96,23.87,23.94,9900.0,15.1858,15.2112,15.1541,15.1985,9900.0
2009-01-14 12:30:00,23.96,24.02,23.92,23.94,11800.0,15.2112,15.2493,15.1858,15.1985,11800.0
2009-01-14 12:40:00,23.95,23.96,23.88,23.92,15100.0,15.2049,15.2112,15.1604,15.1858,15100.0
2009-01-14 12:50:00,23.92,24.01,23.92,23.98,10000.0,15.1858,15.243,15.1858,15.2239,10000.0
2009-01-14 13:00:00,23.96,24.07,23.96,24.04,14100.0,15.2112,15.2811,15.2112,15.262,14100.0
2009-01-14 13:10:00,24.03,24.03,23.95,23.95,14000.0,15.2557,15.2557,15.2049,15.2049,14000.0
2009-01-14 13:20:00,23.96,23.99,23.9,23.93,17600.0,15.2112,15.2303,15.1731,15.1922,17600.0
2009-01-14 13:30:00,23.94,24.0,23.91,23.92,15700.0,15.1985,15.2366,15.1795,15.1858,15700.0
2009-01-14 13:40:00,23.92,24.0,23.88,23.88,18700.0,15.1858,15.2366,15.1604,15.1604,18700.0
2009-01-14 13:50:00,23.89,23.95,23.87,23.9,14300.0,15.1668,15.2049,15.1541,15.1731,14300.0
2009-01-14 14:00:00,23.89,23.92,23.8,23.92,38100.0,15.1668,15.1858,15.1096,15.1858,38100.0
2009-01-14 14:10:00,23.94,24.0,23.8,23.84,30200.0,15.1985,15.2366,15.1096,15.135,30200.0
2009-01-14 14:20:00,23.83,23.87,23.76,23.83,15500.0,15.1287,15.1541,15.0842,15.1287,15500.0
2009-01-14 14:30:00,23.85,23.99,23.84,23.91,22300.0,15.1414,15.2303,15.135,15.1795,22300.0
2009-01-14 14:40:00,23.91,23.98,23.86,23.9,18900.0,15.1795,15.2239,15.1477,15.1731,18900.0
2009-01-14 14:50:00,23.9,23.95,23.85,23.94,24900.0,15.1731,15.2049,15.1414,15.1985,24900.0
2009-01-14 15:00:00,23.9,23.97,23.78,23.82,37000.0,15.1731,15.2176,15.0969,15.1223,37000.0
2009-01-14 15:10:00,23.81,23.85,23.69,23.82,28300.0,15.116,15.1414,15.0398,15.1223,28300.0
2009-01-14 15:20:00,23.82,23.89,23.74,23.77,37500.0,15.1223,15.1668,15.0715,15.0906,37500.0
2009-01-14 15:30:00,23.76,23.92,23.7,23.71,43000.0,15.0842,15.1858,15.0462,15.0525,43000.0
2009-01-14 15:40:00,23.71,23.85,23.65,23.82,51900.0,15.0525,15.1414,15.0144,15.1223,51900.0
2009-01-14 15:50:00,23.83,23.86,23.69,23.69,102300.0,15.1287,15.1477,15.0398,15.0398,102300.0
2009-01-15 09:30:00,23.72,23.85,23.63,23.81,20700.0,15.0589,15.1414,15.0017,15.116,20700.0
2009-01-15 09:40:00,23.81,23.83,23.64,23.68,20900.0,15.116,15.1287,15.0081,15.0335,20900.0
2009-01-15 09:50:00,23.68,23.86,23.66,23.8,9800.0,15.0335,15.1477,15.0208,15.1096,9800.0
2009-01-15 10:00:00,23.81,23.84,23.59,23.71,15000.0,15.116,15.135,14.9763,15.0525,15000.0
2009-01-15 10:10:00,23.67,23.79,23.64,23.66,10200.0,15.0271,15.1033,15.0081,15.0208,10200.0
2009-01-15 10:20:00,23.62,23.67,23.39,23.5,32000.0,14.9954,15.0271,14.8493,14.9192,32000.0
2009-01-15 10:30:00,23.49,23.63,23.44,23.5,24600.0,14.9128,15.0017,14.8811,14.9192,24600.0
2009-01-15 10:40:00,23.51,23.56,23.4,23.5,20300.0,14.9255,14.9573,14.8557,14.9192,20300.0
2009-01-15 10:50:00,23.47,23.54,23.46,23.51,11900.0,14.9001,14.9446,14.8938,14.9255,11900.0
2009-01-15 11:00:00,23.51,23.69,23.5,23.69,32600.0,14.9255,15.0398,14.9192,15.0398,32600.0
2009-01-15 11:10:00,23.69,23.71,23.62,23.63,16200.0,15.0398,15.0525,14.9954,15.0017,16200.0
2009-01-15 11:20:00,23.64,23.66,23.6,23.6,13400.0,15.0081,15.0208,14.9827,14.9827,13400.0
2009-01-15 11:30:00,23.62,23.65,23.57,23.63,25200.0,14.9954,15.0144,14.9636,15.0017,25200.0
2009-01-15 11:40:00,23.61,23.63,23.51,23.52,12800.0,14.989,15.0017,14.9255,14.9319,12800.0
2009-01-15 11:50:00,23.51,23.54,23.47,23.47,12500.0,14.9255,14.9446,14.9001,14.9001,12500.0
2009-01-15 12:00:00,23.45,23.5,23.41,23.41,8900.0,14.8874,14.9192,14.862,14.862,8900.0
2009-01-15 12:10:00,23.41,23.5,23.39,23.43,8100.0,14.862,14.9192,14.8493,14.8747,8100.0
2009-01-15 12:20:00,23.46,23.46,23.32,23.37,8600.0,14.8938,14.8938,14.8049,14.8367,8600.0
2009-01-15 12:30:00,23.34,23.38,23.31,23.31,7200.0,14.8176,14.843,14.7986,14.7986,7200.0
2009-01-15 12:40:00,23.32,23.38,23.29,23.38,12000.0,14.8049,14.843,14.7859,14.843,12000.0
2009-01-15 12:50:00,23.37,23.47,23.37,23.4,5500.0,14.8367,14.9001,14.8367,14.8557,5500.0
2009-01-15 13:00:00,23.4,23.48,23.4,23.46,6800.0,14.8557,14.9065,14.8557,14.8938,6800.0
2009-01-15 13:10:00,23.45,23.51,23.43,23.49,9900.0,14.8874,14.9255,14.8747,14.9128,9900.0
2009-01-15 13:20:00,23.51,23.53,23.46,23.52,7600.0,14.9255,14.9382,14.8938,14.9319,7600.0
2009-01-15 13:30:00,23.53,23.64,23.53,23.64,9300.0,14.9382,15.0081,14.9382,15.0081,9300.0
2009-01-15 13:40:00,23.63,23.67,23.54,23.61,5600.0,15.0017,15.0271,14.9446,14.989,5600.0
2009-01-15 13:50:00,23.61,23.89,23.59,23.86,15200.0,14.989,15.1668,14.9763,15.1477,15200.0
2009-01-15 14:00:00,23.87,23.95,23.77,23.9,20200.0,15.1541,15.2049,15.0906,15.1731,20200.0
2009-01-15 14:10:00,23.94,23.96,23.81,23.96,14600.0,15.1985,15.2112,15.116,15.2112,14600.0
2009-01-15 14:20:00,23.96,24.1,23.85,23.98,19100.0,15.2112,15.3001,15.1414,15.2239,19100.0
2009-01-15 14:30:00,23.99,24.25,23.96,24.23,30000.0,15.2303,15.3953,15.2112,15.3826,30000.0
2009-01-15 14:40:00,24.22,24.3,24.12,24.21,23500.0,15.3763,15.4271,15.3128,15.3699,23500.0
2009-01-15 14:50:00,24.23,24.36,24.14,24.21,29400.0,15.3826,15.4652,15.3255,15.3699,29400.0
2009-01-15 15:00:00,24.19,24.29,24.03,24.1,42200.0,15.3572,15.4207,15.2557,15.3001,42200.0
2009-01-15 15:10:00,24.09,24.18,24.05,24.18,17700.0,15.2937,15.3509,15.2684,15.3509,17700.0
2009-01-15 15:20:00,24.17,24.2,23.88,23.9,37200.0,15.3445,15.3636,15.1604,15.1731,37200.0
2009-01-15 15:30:00,23.89,23.93,23.73,23.87,44700.0,15.1668,15.1922,15.0652,15.1541,44700.0
2009-01-15 15:40:00,23.88,23.9,23.68,23.77,34800.0,15.1604,15.1731,15.0335,15.0906,34800.0
2009-01-15 15:50:00,23.73,23.94,23.66,23.88,143800.0,15.0652,15.1985,15.0208,15.1604,143800.0
2009-01-16 09:30:00,24.14,24.38,24.06,24.14,29200.0,15.3255,15.4779,15.2747,15.3255,29200.0
2009-01-16 09:40:00,24.13,24.21,24.04,24.21,11400.0,15.3191,15.3699,15.262,15.3699,11400.0
2009-01-16 09:50:00,24.17,24.22,24.1,24.22,18300.0,15.3445,15.3763,15.3001,15.3763,18300.0
2009-01-16 10:00:00,24.19,24.24,24.14,24.18,18000.0,15.3572,15.389,15.3255,15.3509,18000.0
2009-01-16 10:10:00,24.16,24.23,24.08,24.21,11000.0,15.3382,15.3826,15.2874,15.3699,11000.0
2009-01-16 10:20:00,24.21,24.39,24.2,24.32,17100.0,15.3699,15.4842,15.3636,15.4398,17100.0
2009-01-16 10:30:00,24.31,24.41,24.28,24.3,10800.0,15.4334,15.4969,15.4144,15.4271,10800.0
2009-01-16 10:40:00,24.29,24.38,24.24,24.27,27800.0,15.4207,15.4779,15.389,15.408,27800.0
2009-01-16 10:50:00,24.25,24.33,24.25,24.29,12500.0,15.3953,15.4461,15.3953,15.4207,12500.0
2009-01-16 11:00:00,24.28,24.35,24.24,24.25,13300.0,15.4144,15.4588,15.389,15.3953,13300.0
2009-01-16 11:10:00,24.27,24.29,24.19,24.23,8000.0,15.408,15.4207,15.3572,15.3826,8000.0
2009-01-16 11:20:00,24.23,24.38,24.23,24.38,10900.0,15.3826,15.4779,15.3826,15.4779,10900.0
2009-01-16 11:30:00,24.38,24.38,24.17,24.26,12600.0,15.4779,15.4779,15.3445,15.4017,12600.0
2009-01-16 11:40:00,24.24,24.26,24.18,24.26,10000.0,15.389,15.4017,15.3509,15.4017,10000.0
2009-01-16 11:50:00,24.24,24.26,24.09,24.14,7300.0,15.389,15.4017,15.2937,15.3255,7300.0
2009-01-16 12:00:00,24.12,24.21,24.12,24.15,11800.0,15.3128,15.3699,15.3128,15.3318,11800.0
2009-01-16 12:10:00,24.12,24.21,24.1,24.1,10800.0,15.3128,15.3699,15.3001,15.3001,10800.0
2009-01-16 12:20:00,24.12,24.14,24.04,24.1,13700.0,15.3128,15.3255,15.262,15.3001,13700.0
2009-01-16 12:30:00,24.12,24.31,24.12,24.31,21500.0,15.3128,15.4334,15.3128,15.4334,21500.0
2009-01-16 12:40:00,24.33,24.36,24.22,24.28,25600.0,15.4461,15.4652,15.3763,15.4144,25600.0
2009-01-16 12:50:00,24.25,24.43,24.25,24.37,11400.0,15.3953,15.5096,15.3953,15.4715,11400.0
2009-01-16 13:00:00,24.37,24.48,24.26,24.28,13100.0,15.4715,15.5413,15.4017,15.4144,13100.0
2009-01-16 13:10:00,24.27,24.42,24.12,24.16,24800.0,15.408,15.5033,15.3128,15.3382,24800.0
2009-01-16 13:20:00,24.18,24.22,24.05,24.17,10400.0,15.3509,15.3763,15.2684,15.3445,10400.0
2009-01-16 13:30:00,24.16,24.38,24.1,24.28,17900.0,15.3382,15.4779,15.3001,15.4144,17900.0
2009-01-16 13:40:00,24.26,24.35,24.12,24.15,22400.0,15.4017,15.4588,15.3128,15.3318,22400.0
2009-01-16 13:50:00,24.11,24.24,24.1,24.24,12700.0,15.3064,15.389,15.3001,15.389,12700.0
2009-01-16 14:00:00,24.27,24.47,24.21,24.38,40300.0,15.408,15.535,15.3699,15.4779,40300.0
2009-01-16 14:10:00,24.4,24.42,24.15,24.18,19300.0,15.4906,15.5033,15.3318,15.3509,19300.0
2009-01-16 14:20:00,24.19,24.42,24.13,24.31,27400.0,15.3572,15.5033,15.3191,15.4334,27400.0
2009-01-16 14:30:00,24.31,24.42,24.2,24.28,59100.0,15.4334,15.5033,15.3636,15.4144,59100.0
2009-01-16 14:40:00,24.28,24.37,24.2,24.29,46200.0,15.4144,15.4715,15.3636,15.4207,46200.0
2009-01-16 14:50:00,24.3,24.44,24.3,24.42,10300.0,15.4271,15.5159,15.4271,15.5033,10300.0
2009-01-16 15:00:00,24.43,24.48,24.31,24.45,26700.0,15.5096,15.5413,15.4334,15.5223,26700.0
2009-01-16 15:10:00,24.47,24.52,24.39,24.46,22500.0,15.535,15.5667,15.4842,15.5286,22500.0
2009-01-16 15:20:00,24.46,24.59,24.36,24.38,32700.0,15.5286,15.6112,15.4652,15.4779,32700.0
2009-01-16 15:30:00,24.37,24.43,24.33,24.35,19500.0,15.4715,15.5096,15.4461,15.4588,19500.0
2009-01-16 15:40:00,24.35,24.39,24.24,24.33,23400.0,15.4588,15.4842,15.389,15.4461,23400.0
2009-01-16 15:50:00,24.33,24.43,24.3,24.39,51400.0,15.4461,15.5096,15.4271,15.4842,51400.0
2009-01-20 09:30:00,23.98,24.74,23.1,24.57,26900.0,15.2239,15.7064,14.6652,15.5985,26900.0
2009-01-20 09:40:00,24.55,24.82,24.43,24.51,54700.0,15.5858,15.7572,15.5096,15.5604,54700.0
2009-01-20 09:50:00,24.52,24.62,24.43,24.58,36500.0,15.5667,15.6302,15.5096,15.6048,36500.0
2009-01-20 10:00:00,24.57,24.79,24.48,24.75,20100.0,15.5985,15.7381,15.5413,15.7128,20100.0
2009-01-20 10:10:00,24.76,24.87,24.66,24.8,9400.0,15.7191,15.7889,15.6556,15.7445,9400.0
2009-01-20 10:20:00,24.77,25.06,24.76,25.05,23600.0,15.7255,15.9096,15.7191,15.9032,23600.0
2009-01-20 10:30:00,25.04,25.07,24.93,24.93,12000.0,15.8969,15.9159,15.827,15.827,12000.0
2009-01-20 10:40:00,24.9,24.94,24.84,24.85,16900.0,15.808,15.8334,15.7699,15.7762,16900.0
2009-01-20 10:50:00,24.83,24.88,24.77,24.77,8900.0,15.7635,15.7953,15.7255,15.7255,8900.0
2009-01-20 11:00:00,24.77,24.85,24.69,24.75,18500.0,15.7255,15.7762,15.6747,15.7128,18500.0
2009-01-20 11:10:00,24.76,24.89,24.74,24.86,14800.0,15.7191,15.8016,15.7064,15.7826,14800.0
2009-01-20 11:20:00,24.85,24.97,24.78,24.95,13200.0,15.7762,15.8524,15.7318,15.8397,13200.0
2009-01-20 11:30:00,24.97,25.12,24.97,25.0,21200.0,15.8524,15.9477,15.8524,15.8715,21200.0
2009-01-20 11:40:00,25.01,25.05,24.96,24.99,27600.0,15.8778,15.9032,15.8461,15.8651,27600.0
2009-01-20 11:50:00,24.99,25.08,24.98,25.02,15200.0,15.8651,15.9223,15.8588,15.8842,15200.0
2009-01-20 12:00:00,25.04,25.17,25.0,25.16,14300.0,15.8969,15.9794,15.8715,15.973,14300.0
2009-01-20 12:10:00,25.12,25.27,25.12,25.15,14700.0,15.9477,16.0429,15.9477,15.9667,14700.0
2009-01-20 12:20:00,25.16,25.16,24.87,24.87,24800.0,15.973,15.973,15.7889,15.7889,24800.0
2009-01-20 12:30:00,24.9,25.03,24.9,24.96,22200.0,15.808,15.8905,15.808,15.8461,22200.0
2009-01-20 12:40:00,24.93,25.03,24.9,24.99,15700.0,15.827,15.8905,15.808,15.8651,15700.0
2009-01-20 12:50:00,24.97,24.98,24.82,24.94,11900.0,15.8524,15.8588,15.7572,15.8334,11900.0
2009-01-20 13:00:00,24.91,25.0,24.82,24.82,12200.0,15.8143,15.8715,15.7572,15.7572,12200.0
2009-01-20 13:10:00,24.81,24.92,24.78,24.9,8800.0,15.7508,15.8207,15.7318,15.808,8800.0
2009-01-20 13:20:00,24.91,25.03,24.86,24.98,10600.0,15.8143,15.8905,15.7826,15.8588,10600.0
2009-01-20 13:30:00,24.95,25.08,24.79,24.93,21600.0,15.8397,15.9223,15.7381,15.827,21600.0
2009-01-20 13:40:00,24.94,25.02,24.83,24.84,22400.0,15.8334,15.8842,15.7635,15.7699,22400.0
2009-01-20 13:50:00,24.83,24.93,24.83,24.87,10800.0,15.7635,15.827,15.7635,15.7889,10800.0
2009-01-20 14:00:00,24.84,25.0,24.81,24.99,27300.0,15.7699,15.8715,15.7508,15.8651,27300.0
2009-01-20 14:10:00,24.97,25.01,24.88,24.98,31000.0,15.8524,15.8778,15.7953,15.8588,31000.0
2009-01-20 14:20:00,24.96,25.06,24.83,25.0,23600.0,15.8461,15.9096,15.7635,15.8715,23600.0
2009-01-20 14:30:00,24.99,25.03,24.94,24.98,24000.0,15.8651,15.8905,15.8334,15.8588,24000.0
2009-01-20 14:40:00,24.95,24.96,24.78,24.89,40400.0,15.8397,15.8461,15.7318,15.8016,40400.0
2009-01-20 14:50:00,24.88,24.96,24.79,24.86,22400.0,15.7953,15.8461,15.7381,15.7826,22400.0
2009-01-20 15:00:00,24.85,24.89,24.69,24.74,40700.0,15.7762,15.8016,15.6747,15.7064,40700.0
2009-01-20 15:10:00,24.71,24.77,24.64,24.68,38100.0,15.6874,15.7255,15.6429,15.6683,38100.0
2009-01-20 15:20:00,24.67,24.84,24.63,24.77,38400.0,15.662,15.7699,15.6366,15.7255,38400.0
2009-01-20 15:30:00,24.77,24.87,24.72,24.76,53700.0,15.7255,15.7889,15.6937,15.7191,53700.0
2009-01-20 15:40:00,24.76,24.76,24.5,24.64,83200.0,15.7191,15.7191,15.554,15.6429,83200.0
2009-01-20 15:50:00,24.63,24.63,24.24,24.29,171800.0,15.6366,15.6366,15.389,15.4207,171800.0
2009-01-21 09:30:00,24.71,24.71,24.16,24.21,24200.0,15.6874,15.6874,15.3382,15.3699,24200.0
2009-01-21 09:40:00,24.21,24.25,23.99,24.21,33400.0,15.3699,15.3953,15.2303,15.3699,33400.0
2009-01-21 09:50:00,24.22,24.36,24.12,24.16,18300.0,15.3763,15.4652,15.3128,15.3382,18300.0
2009-01-21 10:00:00,24.17,24.22,23.95,23.99,31200.0,15.3445,15.3763,15.2049,15.2303,31200.0
2009-01-21 10:10:00,23.97,24.05,23.91,24.03,18800.0,15.2176,15.2684,15.1795,15.2557,18800.0
2009-01-21 10:20:00,24.03,24.07,23.82,23.82,24100.0,15.2557,15.2811,15.1223,15.1223,24100.0
2009-01-21 10:30:00,23.84,23.97,23.83,23.89,25700.0,15.135,15.2176,15.1287,15.1668,25700.0
2009-01-21 10:40:00,23.92,23.94,23.85,23.86,16200.0,15.1858,15.1985,15.1414,15.1477,16200.0
2009-01-21 10:50:00,23.86,23.86,23.67,23.67,23900.0,15.1477,15.1477,15.0271,15.0271,23900.0
2009-01-21 11:00:00,23.66,23.79,23.66,23.68,23100.0,15.0208,15.1033,15.0208,15.0335,23100.0
2009-01-21 11:10:00,23.68,23.71,23.65,23.69,16100.0,15.0335,15.0525,15.0144,15.0398,16100.0
2009-01-21 11:20:00,23.69,23.8,23.69,23.76,11400.0,15.0398,15.1096,15.0398,15.0842,11400.0
2009-01-21 11:30:00,23.79,23.85,23.78,23.79,12700.0,15.1033,15.1414,15.0969,15.1033,12700.0
2009-01-21 11:40:00,23.79,23.9,23.74,23.8,11600.0,15.1033,15.1731,15.0715,15.1096,11600.0
2009-01-21 11:50:00,23.79,23.88,23.66,23.75,16400.0,15.1033,15.1604,15.0208,15.0779,16400.0
2009-01-21 12:00:00,23.75,23.88,23.7,23.88,14400.0,15.0779,15.1604,15.0462,15.1604,14400.0
2009-01-21 12:10:00,23.85,23.93,23.8,23.81,13900.0,15.1414,15.1922,15.1096,15.116,13900.0
2009-01-21 12:20:00,23.8,23.87,23.66,23.72,16000.0,15.1096,15.1541,15.0208,15.0589,16000.0
2009-01-21 12:30:00,23.67,23.75,23.62,23.62,8600.0,15.0271,15.0779,14.9954,14.9954,8600.0
2009-01-21 12:40:00,23.62,23.67,23.57,23.63,21900.0,14.9954,15.0271,14.9636,15.0017,21900.0
2009-01-21 12:50:00,23.65,23.78,23.6,23.78,11300.0,15.0144,15.0969,14.9827,15.0969,11300.0
2009-01-21 13:00:00,23.74,23.93,23.72,23.81,20900.0,15.0715,15.1922,15.0589,15.116,20900.0
2009-01-21 13:10:00,23.78,23.79,23.61,23.64,16400.0,15.0969,15.1033,14.989,15.0081,16400.0
2009-01-21 13:20:00,23.65,23.73,23.57,23.61,9600.0,15.0144,15.0652,14.9636,14.989,9600.0
2009-01-21 13:30:00,23.57,23.79,23.57,23.64,32700.0,14.9636,15.1033,14.9636,15.0081,32700.0
2009-01-21 13:40:00,23.61,23.74,23.56,23.69,32400.0,14.989,15.0715,14.9573,15.0398,32400.0
2009-01-21 13:50:00,23.66,23.71,23.59,23.71,15900.0,15.0208,15.0525,14.9763,15.0525,15900.0
2009-01-21 14:00:00,23.75,23.75,23.57,23.62,11200.0,15.0779,15.0779,14.9636,14.9954,11200.0
2009-01-21 14:10:00,23.59,23.75,23.57,23.67,24800.0,14.9763,15.0779,14.9636,15.0271,24800.0
2009-01-21 14:20:00,23.7,23.7,23.6,23.65,12800.0,15.0462,15.0462,14.9827,15.0144,12800.0
2009-01-21 14:30:00,23.66,23.89,23.66,23.79,20400.0,15.0208,15.1668,15.0208,15.1033,20400.0
2009-01-21 14:40:00,23.79,23.93,23.78,23.86,15100.0,15.1033,15.1922,15.0969,15.1477,15100.0
2009-01-21 14:50:00,23.86,24.02,23.82,24.02,19800.0,15.1477,15.2493,15.1223,15.2493,19800.0
2009-01-21 15:00:00,24.02,24.2,23.98,24.2,30500.0,15.2493,15.3636,15.2239,15.3636,30500.0
2009-01-21 15:10:00,24.18,24.27,24.14,24.26,41000.0,15.3509,15.408,15.3255,15.4017,41000.0
2009-01-21 15:20:00,24.27,24.28,24.14,24.25,40600.0,15.408,15.4144,15.3255,15.3953,40600.0
2009-01-21 15:30:00,24.26,24.36,24.1,24.33,52500.0,15.4017,15.4652,15.3001,15.4461,52500.0
2009-01-21 15:40:00,24.36,24.39,24.28,24.31,42200.0,15.4652,15.4842,15.4144,15.4334,42200.0
2009-01-21 15:50:00,24.32,24.71,24.3,24.66,118600.0,15.4398,15.6874,15.4271,15.6556,118600.0
2009-01-22 09:30:00,23.65,24.31,23.65,24.19,23700.0,15.0144,15.4334,15.0144,15.3572,23700.0
2009-01-22 09:40:00,24.23,24.3,23.96,24.04,22400.0,15.3826,15.4271,15.2112,15.262,22400.0
2009-01-22 09:50:00,24.04,24.15,23.91,23.97,19400.0,15.262,15.3318,15.1795,15.2176,19400.0
2009-01-22 10:00:00,23.92,24.22,23.92,24.16,25000.0,15.1858,15.3763,15.1858,15.3382,25000.0
2009-01-22 10:10:00,24.14,24.18,24.1,24.17,22500.0,15.3255,15.3509,15.3001,15.3445,22500.0
2009-01-22 10:20:00,24.18,24.23,23.99,24.0,55500.0,15.3509,15.3826,15.2303,15.2366,55500.0
2009-01-22 10:30:00,24.01,24.05,23.95,24.0,18800.0,15.243,15.2684,15.2049,15.2366,18800.0
2009-01-22 10:40:00,24.02,24.11,23.97,24.11,14500.0,15.2493,15.3064,15.2176,15.3064,14500.0
2009-01-22 10:50:00,24.07,24.22,24.04,24.04,9900.0,15.2811,15.3763,15.262,15.262,9900.0
2009-01-22 11:00:00,24.04,24.07,23.93,24.0,8300.0,15.262,15.2811,15.1922,15.2366,8300.0
2009-01-22 11:10:00,23.99,24.19,23.95,24.13,10300.0,15.2303,15.3572,15.2049,15.3191,10300.0
2009-01-22 11:20:00,24.11,24.13,24.0,24.04,12200.0,15.3064,15.3191,15.2366,15.262,12200.0
2009-01-22 11:30:00,24.0,24.01,23.85,23.9,13300.0,15.2366,15.243,15.1414,15.1731,13300.0
2009-01-22 11:40:00,23.9,23.96,23.87,23.9,11700.0,15.1731,15.2112,15.1541,15.1731,11700.0
2009-01-22 11:50:00,23.9,23.95,23.78,23.8,13800.0,15.1731,15.2049,15.0969,15.1096,13800.0
2009-01-22 12:00:00,23.82,23.82,23.71,23.81,7500.0,15.1223,15.1223,15.0525,15.116,7500.0
2009-01-22 12:10:00,23.8,23.92,23.77,23.91,10400.0,15.1096,15.1858,15.0906,15.1795,10400.0
2009-01-22 12:20:00,23.9,23.92,23.74,23.81,10600.0,15.1731,15.1858,15.0715,15.116,10600.0
2009-01-22 12:30:00,23.81,23.97,23.75,23.91,9800.0,15.116,15.2176,15.0779,15.1795,9800.0
2009-01-22 12:40:00,23.9,24.14,23.87,24.13,13500.0,15.1731,15.3255,15.1541,15.3191,13500.0
2009-01-22 12:50:00,24.12,24.13,23.93,23.95,10900.0,15.3128,15.3191,15.1922,15.2049,10900.0
2009-01-22 13:00:00,23.93,24.11,23.93,23.95,7600.0,15.1922,15.3064,15.1922,15.2049,7600.0
2009-01-22 13:10:00,23.92,24.0,23.83,23.93,12000.0,15.1858,15.2366,15.1287,15.1922,12000.0
2009-01-22 13:20:00,23.92,24.03,23.81,23.92,8900.0,15.1858,15.2557,15.116,15.1858,8900.0
2009-01-22 13:30:00,23.9,23.96,23.79,23.93,9800.0,15.1731,15.2112,15.1033,15.1922,9800.0
2009-01-22 13:40:00,23.93,24.21,23.92,24.14,16200.0,15.1922,15.3699,15.1858,15.3255,16200.0
2009-01-22 13:50:00,24.16,24.27,24.14,24.27,20900.0,15.3382,15.408,15.3255,15.408,20900.0
2009-01-22 14:00:00,24.23,24.49,24.23,24.4,14600.0,15.3826,15.5477,15.3826,15.4906,14600.0
2009-01-22 14:10:00,24.39,24.59,24.32,24.55,37400.0,15.4842,15.6112,15.4398,15.5858,37400.0
2009-01-22 14:20:00,24.56,24.62,24.39,24.44,26300.0,15.5921,15.6302,15.4842,15.5159,26300.0
2009-01-22 14:30:00,24.42,24.56,24.23,24.45,48800.0,15.5033,15.5921,15.3826,15.5223,48800.0
2009-01-22 14:40:00,24.49,24.53,24.11,24.11,35300.0,15.5477,15.5731,15.3064,15.3064,35300.0
2009-01-22 14:50:00,24.06,24.27,24.06,24.27,27500.0,15.2747,15.408,15.2747,15.408,27500.0
2009-01-22 15:00:00,24.26,24.3,23.93,23.98,54200.0,15.4017,15.4271,15.1922,15.2239,54200.0
2009-01-22 15:10:00,23.99,24.15,23.94,24.0,35300.0,15.2303,15.3318,15.1985,15.2366,35300.0
2009-01-22 15:20:00,24.0,24.21,23.95,24.21,29600.0,15.2366,15.3699,15.2049,15.3699,29600.0
2009-01-22 15:30:00,24.19,24.2,24.01,24.06,30800.0,15.3572,15.3636,15.243,15.2747,30800.0
2009-01-22 15:40:00,24.07,24.53,24.04,24.42,74500.0,15.2811,15.5731,15.262,15.5033,74500.0
2009-01-22 15:50:00,24.43,24.44,23.99,24.0,88100.0,15.5096,15.5159,15.2303,15.2366,88100.0
2009-01-23 09:30:00,23.59,23.75,23.02,23.57,34300.0,14.9763,15.0779,14.6144,14.9636,34300.0
2009-01-23 09:40:00,23.59,23.69,23.43,23.45,19300.0,14.9763,15.0398,14.8747,14.8874,19300.0
2009-01-23 09:50:00,23.48,23.77,23.47,23.74,21100.0,14.9065,15.0906,14.9001,15.0715,21100.0
2009-01-23 10:00:00,23.72,23.89,23.7,23.73,14100.0,15.0589,15.1668,15.0462,15.0652,14100.0
2009-01-23 10:10:00,23.78,23.88,23.72,23.81,11000.0,15.0969,15.1604,15.0589,15.116,11000.0
2009-01-23 10:20:00,23.81,23.81,23.65,23.65,29800.0,15.116,15.116,15.0144,15.0144,29800.0
2009-01-23 10:30:00,23.65,23.67,23.53,23.58,12000.0,15.0144,15.0271,14.9382,14.97,12000.0
2009-01-23 10:40:00,23.6,23.6,23.44,23.5,13600.0,14.9827,14.9827,14.8811,14.9192,13600.0
2009-01-23 10:50:00,23.5,23.64,23.48,23.55,10500.0,14.9192,15.0081,14.9065,14.9509,10500.0
2009-01-23 11:00:00,23.55,23.76,23.55,23.66,16800.0,14.9509,15.0842,14.9509,15.0208,16800.0
2009-01-23 11:10:00,23.66,23.87,23.61,23.84,22000.0,15.0208,15.1541,14.989,15.135,22000.0
2009-01-23 11:20:00,23.84,23.87,23.72,23.78,8500.0,15.135,15.1541,15.0589,15.0969,8500.0
2009-01-23 11:30:00,23.78,23.83,23.71,23.82,9200.0,15.0969,15.1287,15.0525,15.1223,9200.0
2009-01-23 11:40:00,23.8,23.86,23.68,23.69,10400.0,15.1096,15.1477,15.0335,15.0398,10400.0
2009-01-23 11:50:00,23.7,23.73,23.56,23.62,12400.0,15.0462,15.0652,14.9573,14.9954,12400.0
2009-01-23 12:00:00,23.64,23.68,23.57,23.57,16900.0,15.0081,15.0335,14.9636,14.9636,16900.0
2009-01-23 12:10:00,23.57,23.68,23.57,23.58,26400.0,14.9636,15.0335,14.9636,14.97,26400.0
2009-01-23 12:20:00,23.55,23.63,23.52,23.59,31300.0,14.9509,15.0017,14.9319,14.9763,31300.0
2009-01-23 12:30:00,23.55,23.57,23.44,23.48,11800.0,14.9509,14.9636,14.8811,14.9065,11800.0
2009-01-23 12:40:00,23.47,23.66,23.46,23.61,21200.0,14.9001,15.0208,14.8938,14.989,21200.0
2009-01-23 12:50:00,23.64,23.71,23.5,23.61,16600.0,15.0081,15.0525,14.9192,14.989,16600.0
2009-01-23 13:00:00,23.55,23.66,23.51,23.59,21000.0,14.9509,15.0208,14.9255,14.9763,21000.0
2009-01-23 13:10:00,23.57,23.85,23.57,23.85,29700.0,14.9636,15.1414,14.9636,15.1414,29700.0
2009-01-23 13:20:00,23.85,23.85,23.69,23.7,8700.0,15.1414,15.1414,15.0398,15.0462,8700.0
2009-01-23 13:30:00,23.7,23.83,23.69,23.74,8500.0,15.0462,15.1287,15.0398,15.0715,8500.0
2009-01-23 13:40:00,23.75,23.86,23.72,23.84,19200.0,15.0779,15.1477,15.0589,15.135,19200.0
2009-01-23 13:50:00,23.84,23.89,23.76,23.86,17400.0,15.135,15.1668,15.0842,15.1477,17400.0
2009-01-23 14:00:00,23.86,23.99,23.86,23.97,56400.0,15.1477,15.2303,15.1477,15.2176,56400.0
2009-01-23 14:10:00,23.95,24.0,23.86,23.94,27900.0,15.2049,15.2366,15.1477,15.1985,27900.0
2009-01-23 14:20:00,23.95,24.09,23.88,23.91,25600.0,15.2049,15.2937,15.1604,15.1795,25600.0
2009-01-23 14:30:00,23.9,23.94,23.73,23.83,23800.0,15.1731,15.1985,15.0652,15.1287,23800.0
2009-01-23 14:40:00,23.84,23.95,23.74,23.9,73100.0,15.135,15.2049,15.0715,15.1731,73100.0
2009-01-23 14:50:00,23.9,23.93,23.67,23.78,32000.0,15.1731,15.1922,15.0271,15.0969,32000.0
2009-01-23 15:00:00,23.77,23.86,23.72,23.73,23600.0,15.0906,15.1477,15.0589,15.0652,23600.0
2009-01-23 15:10:00,23.68,23.87,23.65,23.85,32900.0,15.0335,15.1541,15.0144,15.1414,32900.0
2009-01-23 15:20:00,23.82,23.94,23.78,23.8,27600.0,15.1223,15.1985,15.0969,15.1096,27600.0
2009-01-23 15:30:00,23.76,23.85,23.71,23.81,30000.0,15.0842,15.1414,15.0525,15.116,30000.0
2009-01-23 15:40:00,23.82,23.91,23.71,23.82,41500.0,15.1223,15.1795,15.0525,15.1223,41500.0
2009-01-23 15:50:00,23.82,23.9,23.78,23.85,57900.0,15.1223,15.1731,15.0969,15.1414,57900.0
2009-01-26 09:30:00,23.95,23.95,23.66,23.76,8400.0,15.2049,15.2049,15.0208,15.0842,8400.0
2009-01-26 09:40:00,23.77,23.92,23.75,23.82,25300.0,15.0906,15.1858,15.0779,15.1223,25300.0
2009-01-26 09:50:00,23.82,23.94,23.8,23.84,12700.0,15.1223,15.1985,15.1096,15.135,12700.0
2009-01-26 10:00:00,23.85,24.1,23.85,24.09,35900.0,15.1414,15.3001,15.1414,15.2937,35900.0
2009-01-26 10:10:00,24.08,24.14,23.99,24.05,18000.0,15.2874,15.3255,15.2303,15.2684,18000.0
2009-01-26 10:20:00,24.07,24.14,23.98,24.0,14000.0,15.2811,15.3255,15.2239,15.2366,14000.0
2009-01-26 10:30:00,24.02,24.09,23.92,23.92,17900.0,15.2493,15.2937,15.1858,15.1858,17900.0
2009-01-26 10:40:00,23.93,24.02,23.9,23.98,20500.0,15.1922,15.2493,15.1731,15.2239,20500.0
2009-01-26 10:50:00,23.98,23.98,23.87,23.93,22600.0,15.2239,15.2239,15.1541,15.1922,22600.0
2009-01-26 11:00:00,23.92,24.0,23.83,23.84,7500.0,15.1858,15.2366,15.1287,15.135,7500.0
2009-01-26 11:10:00,23.86,23.89,23.73,23.75,11800.0,15.1477,15.1668,15.0652,15.0779,11800.0
2009-01-26 11:20:00,23.75,23.81,23.72,23.77,33900.0,15.0779,15.116,15.0589,15.0906,33900.0
2009-01-26 11:30:00,23.79,23.84,23.76,23.84,14100.0,15.1033,15.135,15.0842,15.135,14100.0
2009-01-26 11:40:00,23.85,23.85,23.69,23.71,6100.0,15.1414,15.1414,15.0398,15.0525,6100.0
2009-01-26 11:50:00,23.71,23.81,23.69,23.81,11800.0,15.0525,15.116,15.0398,15.116,11800.0
2009-01-26 12:00:00,23.81,23.86,23.77,23.79,11400.0,15.116,15.1477,15.0906,15.1033,11400.0
2009-01-26 12:10:00,23.79,23.8,23.72,23.72,14700.0,15.1033,15.1096,15.0589,15.0589,14700.0
2009-01-26 12:20:00,23.74,23.87,23.73,23.76,7700.0,15.0715,15.1541,15.0652,15.0842,7700.0
2009-01-26 12:30:00,23.76,23.78,23.69,23.76,17000.0,15.0842,15.0969,15.0398,15.0842,17000.0
2009-01-26 12:40:00,23.76,23.89,23.76,23.84,10300.0,15.0842,15.1668,15.0842,15.135,10300.0
2009-01-26 12:50:00,23.84,23.95,23.82,23.89,13700.0,15.135,15.2049,15.1223,15.1668,13700.0
2009-01-26 13:00:00,23.86,23.91,23.81,23.81,7100.0,15.1477,15.1795,15.116,15.116,7100.0
2009-01-26 13:10:00,23.81,23.86,23.78,23.81,14600.0,15.116,15.1477,15.0969,15.116,14600.0
2009-01-26 13:20:00,23.82,23.85,23.73,23.76,13500.0,15.1223,15.1414,15.0652,15.0842,13500.0
2009-01-26 13:30:00,23.78,23.79,23.7,23.76,17300.0,15.0969,15.1033,15.0462,15.0842,17300.0
2009-01-26 13:40:00,23.76,23.82,23.69,23.69,9800.0,15.0842,15.1223,15.0398,15.0398,9800.0
2009-01-26 13:50:00,23.69,23.71,23.56,23.58,13500.0,15.0398,15.0525,14.9573,14.97,13500.0
2009-01-26 14:00:00,23.56,23.58,23.4,23.48,22000.0,14.9573,14.97,14.8557,14.9065,22000.0
2009-01-26 14:10:00,23.49,23.5,23.4,23.5,14800.0,14.9128,14.9192,14.8557,14.9192,14800.0
2009-01-26 14:20:00,23.5,23.69,23.5,23.61,19900.0,14.9192,15.0398,14.9192,14.989,19900.0
2009-01-26 14:30:00,23.65,23.76,23.63,23.73,13900.0,15.0144,15.0842,15.0017,15.0652,13900.0
2009-01-26 14:40:00,23.7,23.77,23.6,23.76,15800.0,15.0462,15.0906,14.9827,15.0842,15800.0
2009-01-26 14:50:00,23.77,23.83,23.67,23.77,15300.0,15.0906,15.1287,15.0271,15.0906,15300.0
2009-01-26 15:00:00,23.77,23.87,23.76,23.85,33100.0,15.0906,15.1541,15.0842,15.1414,33100.0
2009-01-26 15:10:00,23.88,23.88,23.73,23.8,18300.0,15.1604,15.1604,15.0652,15.1096,18300.0
2009-01-26 15:20:00,23.81,24.09,23.81,23.91,37600.0,15.116,15.2937,15.116,15.1795,37600.0
2009-01-26 15:30:00,23.91,23.94,23.71,23.73,36400.0,15.1795,15.1985,15.0525,15.0652,36400.0
2009-01-26 15:40:00,23.72,23.77,23.6,23.7,42400.0,15.0589,15.0906,14.9827,15.0462,42400.0
2009-01-26 15:50:00,23.71,23.74,23.6,23.62,72300.0,15.0525,15.0715,14.9827,14.9954,72300.0
2009-01-27 09:30:00,23.7,24.19,23.7,24.09,15300.0,15.0462,15.3572,15.0462,15.2937,15300.0
2009-01-27 09:40:00,24.06,24.06,23.87,23.87,15500.0,15.2747,15.2747,15.1541,15.1541,15500.0
2009-01-27 09:50:00,23.87,23.91,23.71,23.74,16300.0,15.1541,15.1795,15.0525,15.0715,16300.0
2009-01-27 10:00:00,23.71,23.74,23.55,23.64,16300.0,15.0525,15.0715,14.9509,15.0081,16300.0
2009-01-27 10:10:00,23.62,23.68,23.53,23.67,5100.0,14.9954,15.0335,14.9382,15.0271,5100.0
2009-01-27 10:20:00,23.69,23.76,23.53,23.53,14100.0,15.0398,15.0842,14.9382,14.9382,14100.0
2009-01-27 10:30:00,23.54,23.63,23.52,23.63,4000.0,14.9446,15.0017,14.9319,15.0017,4000.0
2009-01-27 10:40:00,23.61,23.64,23.4,23.42,15100.0,14.989,15.0081,14.8557,14.8684,15100.0
2009-01-27 10:50:00,23.39,23.45,23.39,23.43,26100.0,14.8493,14.8874,14.8493,14.8747,26100.0
2009-01-27 11:00:00,23.42,23.5,23.39,23.48,10000.0,14.8684,14.9192,14.8493,14.9065,10000.0
2009-01-27 11:10:00,23.48,23.6,23.46,23.54,6900.0,14.9065,14.9827,14.8938,14.9446,6900.0
2009-01-27 11:20:00,23.56,23.56,23.44,23.46,15400.0,14.9573,14.9573,14.8811,14.8938,15400.0
2009-01-27 11:30:00,23.47,23.62,23.38,23.45,37000.0,14.9001,14.9954,14.843,14.8874,37000.0
2009-01-27 11:40:00,23.46,23.56,23.44,23.55,9700.0,14.8938,14.9573,14.8811,14.9509,9700.0
2009-01-27 11:50:00,23.55,23.61,23.51,23.54,5800.0,14.9509,14.989,14.9255,14.9446,5800.0
2009-01-27 12:00:00,23.55,23.62,23.52,23.58,8100.0,14.9509,14.9954,14.9319,14.97,8100.0
2009-01-27 12:10:00,23.59,23.68,23.55,23.67,8800.0,14.9763,15.0335,14.9509,15.0271,8800.0
2009-01-27 12:20:00,23.66,23.72,23.64,23.64,26000.0,15.0208,15.0589,15.0081,15.0081,26000.0
2009-01-27 12:30:00,23.65,23.65,23.58,23.6,9500.0,15.0144,15.0144,14.97,14.9827,9500.0
2009-01-27 12:40:00,23.61,23.63,23.56,23.59,29500.0,14.989,15.0017,14.9573,14.9763,29500.0
2009-01-27 12:50:00,23.6,23.67,23.56,23.64,10200.0,14.9827,15.0271,14.9573,15.0081,10200.0
2009-01-27 13:00:00,23.62,23.64,23.55,23.59,22900.0,14.9954,15.0081,14.9509,14.9763,22900.0
2009-01-27 13:10:00,23.6,23.7,23.6,23.66,18200.0,14.9827,15.0462,14.9827,15.0208,18200.0
2009-01-27 13:20:00,23.66,23.77,23.63,23.63,7800.0,15.0208,15.0906,15.0017,15.0017,7800.0
2009-01-27 13:30:00,23.62,23.7,23.6,23.64,7800.0,14.9954,15.0462,14.9827,15.0081,7800.0
2009-01-27 13:40:00,23.65,23.76,23.65,23.66,20100.0,15.0144,15.0842,15.0144,15.0208,20100.0
2009-01-27 13:50:00,23.69,23.71,23.61,23.69,12300.0,15.0398,15.0525,14.989,15.0398,12300.0
2009-01-27 14:00:00,23.65,23.65,23.5,23.59,27400.0,15.0144,15.0144,14.9192,14.9763,27400.0
2009-01-27 14:10:00,23.58,23.67,23.55,23.67,13100.0,14.97,15.0271,14.9509,15.0271,13100.0
2009-01-27 14:20:00,23.63,23.65,23.55,23.57,19600.0,15.0017,15.0144,14.9509,14.9636,19600.0
2009-01-27 14:30:00,23.58,23.64,23.54,23.6,27400.0,14.97,15.0081,14.9446,14.9827,27400.0
2009-01-27 14:40:00,23.59,23.64,23.56,23.61,10800.0,14.9763,15.0081,14.9573,14.989,10800.0
2009-01-27 14:50:00,23.63,23.76,23.59,23.7,22700.0,15.0017,15.0842,14.9763,15.0462,22700.0
2009-01-27 15:00:00,23.69,23.74,23.55,23.74,28600.0,15.0398,15.0715,14.9509,15.0715,28600.0
2009-01-27 15:10:00,23.74,23.77,23.66,23.74,15000.0,15.0715,15.0906,15.0208,15.0715,15000.0
2009-01-27 15:20:00,23.71,23.73,23.65,23.69,35200.0,15.0525,15.0652,15.0144,15.0398,35200.0
2009-01-27 15:30:00,23.7,23.7,23.65,23.67,21900.0,15.0462,15.0462,15.0144,15.0271,21900.0
2009-01-27 15:40:00,23.67,23.72,23.62,23.66,24900.0,15.0271,15.0589,14.9954,15.0208,24900.0
2009-01-27 15:50:00,23.67,23.75,23.66,23.71,48800.0,15.0271,15.0779,15.0208,15.0525,48800.0
2009-01-28 09:30:00,24.23,24.26,23.89,23.92,40000.0,15.3826,15.4017,15.1668,15.1858,40000.0
2009-01-28 09:40:00,23.91,24.06,23.79,23.84,13100.0,15.1795,15.2747,15.1033,15.135,13100.0
2009-01-28 09:50:00,23.89,23.99,23.86,23.9,24300.0,15.1668,15.2303,15.1477,15.1731,24300.0
2009-01-28 10:00:00,23.9,23.93,23.82,23.85,23000.0,15.1731,15.1922,15.1223,15.1414,23000.0
2009-01-28 10:10:00,23.88,23.89,23.78,23.81,19800.0,15.1604,15.1668,15.0969,15.116,19800.0
2009-01-28 10:20:00,23.82,23.99,23.81,23.97,30100.0,15.1223,15.2303,15.116,15.2176,30100.0
2009-01-28 10:30:00,23.97,24.08,23.91,24.01,59900.0,15.2176,15.2874,15.1795,15.243,59900.0
2009-01-28 10:40:00,24.01,24.04,23.96,23.97,8200.0,15.243,15.262,15.2112,15.2176,8200.0
2009-01-28 10:50:00,23.96,24.0,23.9,23.99,9500.0,15.2112,15.2366,15.1731,15.2303,9500.0
2009-01-28 11:00:00,24.02,24.03,23.94,23.99,5300.0,15.2493,15.2557,15.1985,15.2303,5300.0
2009-01-28 11:10:00,23.99,24.02,23.98,24.0,7400.0,15.2303,15.2493,15.2239,15.2366,7400.0
2009-01-28 11:20:00,24.0,24.04,23.98,23.98,6900.0,15.2366,15.262,15.2239,15.2239,6900.0
2009-01-28 11:30:00,24.0,24.01,23.85,23.86,9800.0,15.2366,15.243,15.1414,15.1477,9800.0
2009-01-28 11:40:00,23.82,23.94,23.8,23.82,20900.0,15.1223,15.1985,15.1096,15.1223,20900.0
2009-01-28 11:50:00,23.84,23.86,23.75,23.78,8500.0,15.135,15.1477,15.0779,15.0969,8500.0
2009-01-28 12:00:00,23.78,23.94,23.78,23.82,38500.0,15.0969,15.1985,15.0969,15.1223,38500.0
2009-01-28 12:10:00,23.83,23.85,23.74,23.79,31100.0,15.1287,15.1414,15.0715,15.1033,31100.0
2009-01-28 12:20:00,23.78,23.81,23.77,23.81,3700.0,15.0969,15.116,15.0906,15.116,3700.0
2009-01-28 12:30:00,23.82,24.0,23.79,23.79,14500.0,15.1223,15.2366,15.1033,15.1033,14500.0
2009-01-28 12:40:00,23.8,23.8,23.78,23.8,5500.0,15.1096,15.1096,15.0969,15.1096,5500.0
2009-01-28 12:50:00,23.79,23.84,23.78,23.83,14300.0,15.1033,15.135,15.0969,15.1287,14300.0
2009-01-28 13:00:00,23.83,23.91,23.8,23.87,7500.0,15.1287,15.1795,15.1096,15.1541,7500.0
2009-01-28 13:10:00,23.9,23.91,23.8,23.84,12700.0,15.1731,15.1795,15.1096,15.135,12700.0
2009-01-28 13:20:00,23.86,23.92,23.86,23.9,11600.0,15.1477,15.1858,15.1477,15.1731,11600.0
2009-01-28 13:30:00,23.89,23.92,23.89,23.91,8800.0,15.1668,15.1858,15.1668,15.1795,8800.0
2009-01-28 13:40:00,23.89,24.01,23.88,24.0,13100.0,15.1668,15.243,15.1604,15.2366,13100.0
2009-01-28 13:50:00,24.01,24.05,23.97,24.0,13300.0,15.243,15.2684,15.2176,15.2366,13300.0
2009-01-28 14:00:00,24.0,24.04,23.96,23.98,3600.0,15.2366,15.262,15.2112,15.2239,3600.0
2009-01-28 14:10:00,23.96,24.15,23.94,24.13,20900.0,15.2112,15.3318,15.1985,15.3191,20900.0
2009-01-28 14:20:00,24.13,24.17,24.0,24.04,19300.0,15.3191,15.3445,15.2366,15.262,19300.0
2009-01-28 14:30:00,24.05,24.06,23.91,23.97,36600.0,15.2684,15.2747,15.1795,15.2176,36600.0
2009-01-28 14:40:00,23.96,24.05,23.93,24.05,22100.0,15.2112,15.2684,15.1922,15.2684,22100.0
2009-01-28 14:50:00,24.05,24.16,23.83,24.16,39000.0,15.2684,15.3382,15.1287,15.3382,39000.0
2009-01-28 15:00:00,24.14,24.21,23.92,24.03,24500.0,15.3255,15.3699,15.1858,15.2557,24500.0
2009-01-28 15:10:00,24.04,24.13,23.98,24.11,23100.0,15.262,15.3191,15.2239,15.3064,23100.0
2009-01-28 15:20:00,24.11,24.12,23.98,24.07,43200.0,15.3064,15.3128,15.2239,15.2811,43200.0
2009-01-28 15:30:00,24.09,24.19,24.02,24.19,28000.0,15.2937,15.3572,15.2493,15.3572,28000.0
2009-01-28 15:40:00,24.17,24.32,24.16,24.32,68400.0,15.3445,15.4398,15.3382,15.4398,68400.0
2009-01-28 15:50:00,24.31,24.46,24.29,24.35,125900.0,15.4334,15.5286,15.4207,15.4588,125900.0
2009-01-29 09:30:00,24.17,24.17,23.88,24.07,13300.0,15.3445,15.3445,15.1604,15.2811,13300.0
2009-01-29 09:40:00,24.07,24.09,23.95,23.98,23500.0,15.2811,15.2937,15.2049,15.2239,23500.0
2009-01-29 09:50:00,23.99,24.03,23.94,24.03,18000.0,15.2303,15.2557,15.1985,15.2557,18000.0
2009-01-29 10:00:00,24.01,24.05,23.98,24.04,12500.0,15.243,15.2684,15.2239,15.262,12500.0
2009-01-29 10:10:00,24.04,24.09,23.98,24.06,7200.0,15.262,15.2937,15.2239,15.2747,7200.0
2009-01-29 10:20:00,24.03,24.14,23.99,24.11,24900.0,15.2557,15.3255,15.2303,15.3064,24900.0
2009-01-29 10:30:00,24.11,24.14,24.02,24.1,6800.0,15.3064,15.3255,15.2493,15.3001,6800.0
2009-01-29 10:40:00,24.12,24.12,24.04,24.04,7300.0,15.3128,15.3128,15.262,15.262,7300.0
2009-01-29 10:50:00,24.07,24.3,24.03,24.27,22500.0,15.2811,15.4271,15.2557,15.408,22500.0
2009-01-29 11:00:00,24.27,24.29,24.24,24.29,14800.0,15.408,15.4207,15.389,15.4207,14800.0
2009-01-29 11:10:00,24.3,24.38,24.3,24.34,11000.0,15.4271,15.4779,15.4271,15.4525,11000.0
2009-01-29 11:20:00,24.3,24.38,24.2,24.2,14500.0,15.4271,15.4779,15.3636,15.3636,14500.0
2009-01-29 11:30:00,24.22,24.24,24.18,24.24,4900.0,15.3763,15.389,15.3509,15.389,4900.0
2009-01-29 11:40:00,24.22,24.24,24.14,24.19,8200.0,15.3763,15.389,15.3255,15.3572,8200.0
2009-01-29 11:50:00,24.22,24.26,24.17,24.22,4000.0,15.3763,15.4017,15.3445,15.3763,4000.0
2009-01-29 12:00:00,24.21,24.22,24.08,24.13,7300.0,15.3699,15.3763,15.2874,15.3191,7300.0
2009-01-29 12:10:00,24.13,24.21,24.07,24.08,12500.0,15.3191,15.3699,15.2811,15.2874,12500.0
2009-01-29 12:20:00,24.08,24.11,24.04,24.11,8100.0,15.2874,15.3064,15.262,15.3064,8100.0
2009-01-29 12:30:00,24.07,24.11,23.98,23.98,23700.0,15.2811,15.3064,15.2239,15.2239,23700.0
2009-01-29 12:40:00,23.99,24.02,23.98,23.99,13100.0,15.2303,15.2493,15.2239,15.2303,13100.0
2009-01-29 12:50:00,23.98,24.0,23.86,23.9,30800.0,15.2239,15.2366,15.1477,15.1731,30800.0
2009-01-29 13:00:00,23.91,23.92,23.82,23.91,16000.0,15.1795,15.1858,15.1223,15.1795,16000.0
2009-01-29 13:10:00,23.88,23.96,23.88,23.9,4100.0,15.1604,15.2112,15.1604,15.1731,4100.0
2009-01-29 13:20:00,23.9,23.99,23.88,23.98,11500.0,15.1731,15.2303,15.1604,15.2239,11500.0
2009-01-29 13:30:00,23.98,23.98,23.9,23.95,13000.0,15.2239,15.2239,15.1731,15.2049,13000.0
2009-01-29 13:40:00,23.95,24.05,23.95,24.02,19900.0,15.2049,15.2684,15.2049,15.2493,19900.0
2009-01-29 13:50:00,24.01,24.05,23.98,24.05,7500.0,15.243,15.2684,15.2239,15.2684,7500.0
2009-01-29 14:00:00,24.06,24.15,24.03,24.09,7900.0,15.2747,15.3318,15.2557,15.2937,7900.0
2009-01-29 14:10:00,24.09,24.15,24.04,24.13,8500.0,15.2937,15.3318,15.262,15.3191,8500.0
2009-01-29 14:20:00,24.13,24.16,24.06,24.15,5900.0,15.3191,15.3382,15.2747,15.3318,5900.0
2009-01-29 14:30:00,24.15,24.2,24.07,24.11,13400.0,15.3318,15.3636,15.2811,15.3064,13400.0
2009-01-29 14:40:00,24.14,24.19,24.08,24.11,10500.0,15.3255,15.3572,15.2874,15.3064,10500.0
2009-01-29 14:50:00,24.09,24.14,24.03,24.07,12800.0,15.2937,15.3255,15.2557,15.2811,12800.0
2009-01-29 15:00:00,24.05,24.17,24.05,24.14,20600.0,15.2684,15.3445,15.2684,15.3255,20600.0
2009-01-29 15:10:00,24.15,24.19,23.98,24.13,28300.0,15.3318,15.3572,15.2239,15.3191,28300.0
2009-01-29 15:20:00,24.13,24.16,23.98,24.04,16700.0,15.3191,15.3382,15.2239,15.262,16700.0
2009-01-29 15:30:00,24.02,24.03,23.92,23.92,38000.0,15.2493,15.2557,15.1858,15.1858,38000.0
2009-01-29 15:40:00,23.9,24.02,23.86,23.86,26200.0,15.1731,15.2493,15.1477,15.1477,26200.0
2009-01-29 15:50:00,23.85,23.97,23.77,23.86,105700.0,15.1414,15.2176,15.0906,15.1477,105700.0
2009-01-30 09:30:00,24.02,24.29,24.02,24.22,15700.0,15.2493,15.4207,15.2493,15.3763,15700.0
2009-01-30 09:40:00,24.22,24.31,24.06,24.11,11000.0,15.3763,15.4334,15.2747,15.3064,11000.0
2009-01-30 09:50:00,24.16,24.17,23.94,23.95,8600.0,15.3382,15.3445,15.1985,15.2049,8600.0
2009-01-30 10:00:00,23.94,24.12,23.9,24.11,10500.0,15.1985,15.3128,15.1731,15.3064,10500.0
2009-01-30 10:10:00,24.11,24.11,23.98,24.02,10700.0,15.3064,15.3064,15.2239,15.2493,10700.0
2009-01-30 10:20:00,24.02,24.11,23.95,23.97,9200.0,15.2493,15.3064,15.2049,15.2176,9200.0
2009-01-30 10:30:00,23.95,24.09,23.93,24.08,15900.0,15.2049,15.2937,15.1922,15.2874,15900.0
2009-01-30 10:40:00,24.09,24.18,24.08,24.1,9600.0,15.2937,15.3509,15.2874,15.3001,9600.0
2009-01-30 10:50:00,24.08,24.08,23.98,24.05,13900.0,15.2874,15.2874,15.2239,15.2684,13900.0
2009-01-30 11:00:00,24.06,24.17,23.99,24.01,12700.0,15.2747,15.3445,15.2303,15.243,12700.0
2009-01-30 11:10:00,24.0,24.01,23.84,23.91,56700.0,15.2366,15.243,15.135,15.1795,56700.0
2009-01-30 11:20:00,23.91,23.91,23.84,23.89,18100.0,15.1795,15.1795,15.135,15.1668,18100.0
2009-01-30 11:30:00,23.89,23.92,23.86,23.89,6800.0,15.1668,15.1858,15.1477,15.1668,6800.0
2009-01-30 11:40:00,23.9,23.93,23.85,23.91,17800.0,15.1731,15.1922,15.1414,15.1795,17800.0
2009-01-30 11:50:00,23.91,23.92,23.79,23.83,12500.0,15.1795,15.1858,15.1033,15.1287,12500.0
2009-01-30 12:00:00,23.83,23.89,23.7,23.77,49100.0,15.1287,15.1668,15.0462,15.0906,49100.0
2009-01-30 12:10:00,23.78,23.86,23.76,23.77,11400.0,15.0969,15.1477,15.0842,15.0906,11400.0
2009-01-30 12:20:00,23.78,23.87,23.76,23.84,8000.0,15.0969,15.1541,15.0842,15.135,8000.0
2009-01-30 12:30:00,23.83,23.85,23.77,23.82,10000.0,15.1287,15.1414,15.0906,15.1223,10000.0
2009-01-30 12:40:00,23.84,23.93,23.82,23.92,22600.0,15.135,15.1922,15.1223,15.1858,22600.0
2009-01-30 12:50:00,23.92,23.92,23.85,23.91,6700.0,15.1858,15.1858,15.1414,15.1795,6700.0
2009-01-30 13:00:00,23.9,24.01,23.87,23.98,16700.0,15.1731,15.243,15.1541,15.2239,16700.0
2009-01-30 13:10:00,24.01,24.01,23.83,23.89,11200.0,15.243,15.243,15.1287,15.1668,11200.0
2009-01-30 13:20:00,23.9,23.9,23.73,23.78,10700.0,15.1731,15.1731,15.0652,15.0969,10700.0
2009-01-30 13:30:00,23.79,23.79,23.64,23.65,21000.0,15.1033,15.1033,15.0081,15.0144,21000.0
2009-01-30 13:40:00,23.65,23.79,23.58,23.75,18500.0,15.0144,15.1033,14.97,15.0779,18500.0
2009-01-30 13:50:00,23.75,23.87,23.73,23.85,17300.0,15.0779,15.1541,15.0652,15.1414,17300.0
2009-01-30 14:00:00,23.84,23.88,23.75,23.77,25500.0,15.135,15.1604,15.0779,15.0906,25500.0
2009-01-30 14:10:00,23.77,23.84,23.74,23.8,10400.0,15.0906,15.135,15.0715,15.1096,10400.0
2009-01-30 14:20:00,23.82,23.87,23.73,23.81,25800.0,15.1223,15.1541,15.0652,15.116,25800.0
2009-01-30 14:30:00,23.84,23.89,23.77,23.81,18100.0,15.135,15.1668,15.0906,15.116,18100.0
2009-01-30 14:40:00,23.8,23.81,23.73,23.75,19800.0,15.1096,15.116,15.0652,15.0779,19800.0
2009-01-30 14:50:00,23.74,23.78,23.64,23.73,31900.0,15.0715,15.0969,15.0081,15.0652,31900.0
2009-01-30 15:00:00,23.74,23.77,23.65,23.71,23600.0,15.0715,15.0906,15.0144,15.0525,23600.0
2009-01-30 15:10:00,23.68,23.77,23.58,23.59,23400.0,15.0335,15.0906,14.97,14.9763,23400.0
2009-01-30 15:20:00,23.58,23.72,23.52,23.63,37200.0,14.97,15.0589,14.9319,15.0017,37200.0
2009-01-30 15:30:00,23.65,23.65,23.53,23.58,24300.0,15.0144,15.0144,14.9382,14.97,24300.0
2009-01-30 15:40:00,23.58,23.72,23.5,23.69,85900.0,14.97,15.0589,14.9192,15.0398,85900.0
2009-01-30 15:50:00,23.7,23.71,23.55,23.59,90400.0,15.0462,15.0525,14.9509,14.9763,90400.0
2009-02-02 09:30:00,23.29,23.7,23.17,23.56,22700.0,14.7859,15.0462,14.7097,14.9573,22700.0
2009-02-02 09:40:00,23.51,23.7,23.42,23.66,14600.0,14.9255,15.0462,14.8684,15.0208,14600.0
2009-02-02 09:50:00,23.66,23.8,23.58,23.67,16600.0,15.0208,15.1096,14.97,15.0271,16600.0
2009-02-02 10:00:00,23.71,23.75,23.52,23.73,17600.0,15.0525,15.0779,14.9319,15.0652,17600.0
2009-02-02 10:10:00,23.7,23.77,23.63,23.63,18900.0,15.0462,15.0906,15.0017,15.0017,18900.0
2009-02-02 10:20:00,23.61,23.69,23.56,23.58,21600.0,14.989,15.0398,14.9573,14.97,21600.0
2009-02-02 10:30:00,23.58,23.6,23.49,23.49,16200.0,14.97,14.9827,14.9128,14.9128,16200.0
2009-02-02 10:40:00,23.49,23.52,23.44,23.5,8900.0,14.9128,14.9319,14.8811,14.9192,8900.0
2009-02-02 10:50:00,23.5,23.62,23.49,23.61,13400.0,14.9192,14.9954,14.9128,14.989,13400.0
2009-02-02 11:00:00,23.59,23.62,23.55,23.6,7600.0,14.9763,14.9954,14.9509,14.9827,7600.0
2009-02-02 11:10:00,23.6,23.67,23.6,23.65,11700.0,14.9827,15.0271,14.9827,15.0144,11700.0
2009-02-02 11:20:00,23.65,23.65,23.57,23.62,4500.0,15.0144,15.0144,14.9636,14.9954,4500.0
2009-02-02 11:30:00,23.6,23.71,23.6,23.61,26000.0,14.9827,15.0525,14.9827,14.989,26000.0
2009-02-02 11:40:00,23.6,23.79,23.57,23.76,39000.0,14.9827,15.1033,14.9636,15.0842,39000.0
2009-02-02 11:50:00,23.75,23.76,23.64,23.68,17800.0,15.0779,15.0842,15.0081,15.0335,17800.0
2009-02-02 12:00:00,23.65,23.82,23.65,23.74,8900.0,15.0144,15.1223,15.0144,15.0715,8900.0
2009-02-02 12:10:00,23.74,23.77,23.68,23.77,13600.0,15.0715,15.0906,15.0335,15.0906,13600.0
2009-02-02 12:20:00,23.74,23.8,23.72,23.79,24500.0,15.0715,15.1096,15.0589,15.1033,24500.0
2009-02-02 12:30:00,23.81,23.93,23.81,23.9,11000.0,15.116,15.1922,15.116,15.1731,11000.0
2009-02-02 12:40:00,23.9,23.94,23.86,23.86,11500.0,15.1731,15.1985,15.1477,15.1477,11500.0
2009-02-02 12:50:00,23.86,23.92,23.8,23.9,15500.0,15.1477,15.1858,15.1096,15.1731,15500.0
2009-02-02 13:00:00,23.87,23.9,23.81,23.9,26100.0,15.1541,15.1731,15.116,15.1731,26100.0
2009-02-02 13:10:00,23.9,23.91,23.87,23.9,19300.0,15.1731,15.1795,15.1541,15.1731,19300.0
2009-02-02 13:20:00,23.89,23.92,23.78,23.8,44500.0,15.1668,15.1858,15.0969,15.1096,44500.0
2009-02-02 13:30:00,23.81,23.85,23.78,23.82,11700.0,15.116,15.1414,15.0969,15.1223,11700.0
2009-02-02 13:40:00,23.81,23.84,23.76,23.83,27800.0,15.116,15.135,15.0842,15.1287,27800.0
2009-02-02 13:50:00,23.81,23.83,23.7,23.74,50900.0,15.116,15.1287,15.0462,15.0715,50900.0
2009-02-02 14:00:00,23.75,23.78,23.66,23.67,68800.0,15.0779,15.0969,15.0208,15.0271,68800.0
2009-02-02 14:10:00,23.68,23.75,23.64,23.69,67400.0,15.0335,15.0779,15.0081,15.0398,67400.0
2009-02-02 14:20:00,23.7,23.72,23.61,23.71,69700.0,15.0462,15.0589,14.989,15.0525,69700.0
2009-02-02 14:30:00,23.69,23.7,23.56,23.63,79500.0,15.0398,15.0462,14.9573,15.0017,79500.0
2009-02-02 14:40:00,23.62,23.7,23.56,23.57,98200.0,14.9954,15.0462,14.9573,14.9636,98200.0
2009-02-02 14:50:00,23.57,23.61,23.53,23.58,28400.0,14.9636,14.989,14.9382,14.97,28400.0
2009-02-02 15:00:00,23.58,23.73,23.56,23.7,40800.0,14.97,15.0652,14.9573,15.0462,40800.0
2009-02-02 15:10:00,23.7,23.73,23.64,23.73,79600.0,15.0462,15.0652,15.0081,15.0652,79600.0
2009-02-02 15:20:00,23.72,23.78,23.68,23.77,52700.0,15.0589,15.0969,15.0335,15.0906,52700.0
2009-02-02 15:30:00,23.81,23.93,23.81,23.89,50800.0,15.116,15.1922,15.116,15.1668,50800.0
2009-02-02 15:40:00,23.89,24.02,23.88,24.0,64600.0,15.1668,15.2493,15.1604,15.2366,64600.0
2009-02-02 15:50:00,24.02,24.09,23.98,24.03,65700.0,15.2493,15.2937,15.2239,15.2557,65700.0
2009-02-03 09:30:00,24.02,24.16,23.87,24.0,34900.0,15.2493,15.3382,15.1541,15.2366,34900.0
2009-02-03 09:40:00,24.0,24.15,23.84,23.93,77900.0,15.2366,15.3318,15.135,15.1922,77900.0
2009-02-03 09:50:00,23.93,23.93,23.85,23.91,34000.0,15.1922,15.1922,15.1414,15.1795,34000.0
2009-02-03 10:00:00,23.92,23.99,23.77,23.86,44800.0,15.1858,15.2303,15.0906,15.1477,44800.0
2009-02-03 10:10:00,23.86,23.92,23.74,23.75,20500.0,15.1477,15.1858,15.0715,15.0779,20500.0
2009-02-03 10:20:00,23.72,23.84,23.62,23.8,47300.0,15.0589,15.135,14.9954,15.1096,47300.0
2009-02-03 10:30:00,23.8,23.86,23.7,23.79,26100.0,15.1096,15.1477,15.0462,15.1033,26100.0
2009-02-03 10:40:00,23.8,23.89,23.79,23.82,26900.0,15.1096,15.1668,15.1033,15.1223,26900.0
2009-02-03 10:50:00,23.81,23.88,23.79,23.86,14800.0,15.116,15.1604,15.1033,15.1477,14800.0
2009-02-03 11:00:00,23.88,23.9,23.82,23.82,29700.0,15.1604,15.1731,15.1223,15.1223,29700.0
2009-02-03 11:10:00,23.86,23.87,23.83,23.86,5700.0,15.1477,15.1541,15.1287,15.1477,5700.0
2009-02-03 11:20:00,23.87,23.9,23.77,23.8,10200.0,15.1541,15.1731,15.0906,15.1096,10200.0
2009-02-03 11:30:00,23.81,23.84,23.75,23.76,9700.0,15.116,15.135,15.0779,15.0842,9700.0
2009-02-03 11:40:00,23.76,23.9,23.76,23.9,22700.0,15.0842,15.1731,15.0842,15.1731,22700.0
2009-02-03 11:50:00,23.88,23.96,23.85,23.9,112900.0,15.1604,15.2112,15.1414,15.1731,112900.0
2009-02-03 12:00:00,23.9,23.93,23.79,23.79,40400.0,15.1731,15.1922,15.1033,15.1033,40400.0
2009-02-03 12:10:00,23.78,23.92,23.67,23.82,24600.0,15.0969,15.1858,15.0271,15.1223,24600.0
2009-02-03 12:20:00,23.82,23.9,23.81,23.87,7500.0,15.1223,15.1731,15.116,15.1541,7500.0
2009-02-03 12:30:00,23.87,23.92,23.87,23.9,33000.0,15.1541,15.1858,15.1541,15.1731,33000.0
2009-02-03 12:40:00,23.9,23.92,23.88,23.9,55100.0,15.1731,15.1858,15.1604,15.1731,55100.0
2009-02-03 12:50:00,23.9,23.9,23.75,23.76,14800.0,15.1731,15.1731,15.0779,15.0842,14800.0
2009-02-03 13:00:00,23.75,23.78,23.72,23.76,7400.0,15.0779,15.0969,15.0589,15.0842,7400.0
2009-02-03 13:10:00,23.75,23.88,23.75,23.82,8900.0,15.0779,15.1604,15.0779,15.1223,8900.0
2009-02-03 13:20:00,23.84,23.86,23.73,23.75,13500.0,15.135,15.1477,15.0652,15.0779,13500.0
2009-02-03 13:30:00,23.73,23.77,23.73,23.76,17500.0,15.0652,15.0906,15.0652,15.0842,17500.0
2009-02-03 13:40:00,23.75,23.76,23.68,23.71,15300.0,15.0779,15.0842,15.0335,15.0525,15300.0
2009-02-03 13:50:00,23.71,23.8,23.67,23.75,16100.0,15.0525,15.1096,15.0271,15.0779,16100.0
2009-02-03 14:00:00,23.77,23.9,23.75,23.9,27800.0,15.0906,15.1731,15.0779,15.1731,27800.0
2009-02-03 14:10:00,23.9,23.93,23.81,23.82,26600.0,15.1731,15.1922,15.116,15.1223,26600.0
2009-02-03 14:20:00,23.83,23.85,23.7,23.7,32300.0,15.1287,15.1414,15.0462,15.0462,32300.0
2009-02-03 14:30:00,23.71,23.75,23.68,23.69,27400.0,15.0525,15.0779,15.0335,15.0398,27400.0
2009-02-03 14:40:00,23.72,23.77,23.72,23.73,28700.0,15.0589,15.0906,15.0589,15.0652,28700.0
2009-02-03 14:50:00,23.74,23.75,23.67,23.71,28500.0,15.0715,15.0779,15.0271,15.0525,28500.0
2009-02-03 15:00:00,23.71,23.81,23.69,23.81,28800.0,15.0525,15.116,15.0398,15.116,28800.0
2009-02-03 15:10:00,23.83,23.91,23.81,23.83,42800.0,15.1287,15.1795,15.116,15.1287,42800.0
2009-02-03 15:20:00,23.84,23.94,23.83,23.88,54300.0,15.135,15.1985,15.1287,15.1604,54300.0
2009-02-03 15:30:00,23.87,23.88,23.78,23.85,33700.0,15.1541,15.1604,15.0969,15.1414,33700.0
2009-02-03 15:40:00,23.85,23.87,23.64,23.7,47600.0,15.1414,15.1541,15.0081,15.0462,47600.0
2009-02-03 15:50:00,23.71,23.78,23.67,23.76,51100.0,15.0525,15.0969,15.0271,15.0842,51100.0
2009-02-04 09:30:00,20.99,21.0,19.06,20.41,357400.0,13.3257,13.332,12.1004,12.9575,357400.0
2009-02-04 09:40:00,20.4,20.4,19.69,19.71,242200.0,12.9511,12.9511,12.5004,12.5131,242200.0
2009-02-04 09:50:00,19.71,19.86,19.44,19.48,183700.0,12.5131,12.6083,12.3417,12.367,183700.0
2009-02-04 10:00:00,19.49,19.86,19.49,19.8,69500.0,12.3734,12.6083,12.3734,12.5702,69500.0
2009-02-04 10:10:00,19.81,20.02,19.43,19.51,98600.0,12.5766,12.7099,12.3353,12.3861,98600.0
2009-02-04 10:20:00,19.51,19.64,19.38,19.59,99700.0,12.3861,12.4686,12.3036,12.4369,99700.0
2009-02-04 10:30:00,19.59,19.79,19.58,19.73,94800.0,12.4369,12.5639,12.4305,12.5258,94800.0
2009-02-04 10:40:00,19.73,19.86,19.55,19.58,48600.0,12.5258,12.6083,12.4115,12.4305,48600.0
2009-02-04 10:50:00,19.58,19.63,19.5,19.61,26700.0,12.4305,12.4623,12.3797,12.4496,26700.0
2009-02-04 11:00:00,19.59,19.64,19.53,19.58,53400.0,12.4369,12.4686,12.3988,12.4305,53400.0
2009-02-04 11:10:00,19.56,19.57,19.14,19.27,119000.0,12.4178,12.4242,12.1512,12.2337,119000.0
2009-02-04 11:20:00,19.27,19.37,19.21,19.25,66900.0,12.2337,12.2972,12.1956,12.221,66900.0
2009-02-04 11:30:00,19.26,19.31,18.9,18.97,110300.0,12.2274,12.2591,11.9988,12.0433,110300.0
2009-02-04 11:40:00,18.98,19.05,18.66,18.95,175700.0,12.0496,12.0941,11.8465,12.0306,175700.0
2009-02-04 11:50:00,18.94,19.16,18.93,19.14,82100.0,12.0242,12.1639,12.0179,12.1512,82100.0
2009-02-04 12:00:00,19.15,19.17,18.94,19.02,91500.0,12.1575,12.1702,12.0242,12.075,91500.0
2009-02-04 12:10:00,19.02,19.03,18.68,18.79,62300.0,12.075,12.0814,11.8592,11.929,62300.0
2009-02-04 12:20:00,18.79,18.81,18.54,18.56,74300.0,11.929,11.9417,11.7703,11.783,74300.0
2009-02-04 12:30:00,18.55,18.79,18.47,18.73,67600.0,11.7766,11.929,11.7258,11.8909,67600.0
2009-02-04 12:40:00,18.73,18.75,18.43,18.6,62700.0,11.8909,11.9036,11.7004,11.8084,62700.0
2009-02-04 12:50:00,18.6,18.6,18.33,18.33,75600.0,11.8084,11.8084,11.637,11.637,75600.0
2009-02-04 13:00:00,18.34,18.9,18.34,18.88,126800.0,11.6433,11.9988,11.6433,11.9861,126800.0
2009-02-04 13:10:00,18.88,19.08,18.84,19.0,99400.0,11.9861,12.1131,11.9607,12.0623,99400.0
2009-02-04 13:20:00,19.0,19.05,18.95,19.02,52400.0,12.0623,12.0941,12.0306,12.075,52400.0
2009-02-04 13:30:00,19.02,19.05,18.84,18.86,88000.0,12.075,12.0941,11.9607,11.9734,88000.0
2009-02-04 13:40:00,18.85,18.9,18.53,18.57,77400.0,11.9671,11.9988,11.7639,11.7893,77400.0
2009-02-04 13:50:00,18.56,18.75,18.4,18.71,87600.0,11.783,11.9036,11.6814,11.8782,87600.0
2009-02-04 14:00:00,18.71,18.71,18.4,18.41,42800.0,11.8782,11.8782,11.6814,11.6878,42800.0
2009-02-04 14:10:00,18.4,18.52,18.31,18.46,49000.0,11.6814,11.7576,11.6243,11.7195,49000.0
2009-02-04 14:20:00,18.45,18.57,18.42,18.52,61800.0,11.7131,11.7893,11.6941,11.7576,61800.0
2009-02-04 14:30:00,18.51,18.66,18.5,18.64,74400.0,11.7512,11.8465,11.7449,11.8338,74400.0
2009-02-04 14:40:00,18.63,18.65,18.53,18.56,60500.0,11.8274,11.8401,11.7639,11.783,60500.0
2009-02-04 14:50:00,18.56,18.72,18.5,18.67,74800.0,11.783,11.8846,11.7449,11.8528,74800.0
2009-02-04 15:00:00,18.68,18.75,18.64,18.71,67900.0,11.8592,11.9036,11.8338,11.8782,67900.0
2009-02-04 15:10:00,18.71,18.74,18.66,18.69,65800.0,11.8782,11.8973,11.8465,11.8655,65800.0
2009-02-04 15:20:00,18.69,18.7,18.55,18.55,83300.0,11.8655,11.8719,11.7766,11.7766,83300.0
2009-02-04 15:30:00,18.55,18.56,18.4,18.41,89000.0,11.7766,11.783,11.6814,11.6878,89000.0
2009-02-04 15:40:00,18.4,18.47,18.35,18.41,116500.0,11.6814,11.7258,11.6497,11.6878,116500.0
2009-02-04 15:50:00,18.4,18.5,18.39,18.46,167100.0,11.6814,11.7449,11.6751,11.7195,167100.0
2009-02-05 09:30:00,18.61,18.85,17.78,18.36,190500.0,11.8147,11.9671,11.2878,11.656,190500.0
2009-02-05 09:40:00,18.36,18.52,18.34,18.41,123200.0,11.656,11.7576,11.6433,11.6878,123200.0
2009-02-05 09:50:00,18.42,18.53,18.29,18.53,88400.0,11.6941,11.7639,11.6116,11.7639,88400.0
2009-02-05 10:00:00,18.54,18.61,18.46,18.51,93000.0,11.7703,11.8147,11.7195,11.7512,93000.0
2009-02-05 10:10:00,18.51,18.57,18.46,18.47,129200.0,11.7512,11.7893,11.7195,11.7258,129200.0
2009-02-05 10:20:00,18.47,18.55,18.46,18.51,91300.0,11.7258,11.7766,11.7195,11.7512,91300.0
2009-02-05 10:30:00,18.55,18.65,18.5,18.64,98200.0,11.7766,11.8401,11.7449,11.8338,98200.0
2009-02-05 10:40:00,18.65,18.72,18.57,18.57,261400.0,11.8401,11.8846,11.7893,11.7893,261400.0
2009-02-05 10:50:00,18.58,18.65,18.55,18.57,103600.0,11.7957,11.8401,11.7766,11.7893,103600.0
2009-02-05 11:00:00,18.58,18.64,18.55,18.64,89800.0,11.7957,11.8338,11.7766,11.8338,89800.0
2009-02-05 11:10:00,18.63,18.72,18.63,18.67,84000.0,11.8274,11.8846,11.8274,11.8528,84000.0
2009-02-05 11:20:00,18.67,18.8,18.66,18.74,119700.0,11.8528,11.9353,11.8465,11.8973,119700.0
2009-02-05 11:30:00,18.7,18.76,18.66,18.66,89200.0,11.8719,11.91,11.8465,11.8465,89200.0
2009-02-05 11:40:00,18.66,18.71,18.62,18.7,35200.0,11.8465,11.8782,11.8211,11.8719,35200.0
2009-02-05 11:50:00,18.7,18.75,18.68,18.71,66000.0,11.8719,11.9036,11.8592,11.8782,66000.0
2009-02-05 12:00:00,18.7,18.8,18.69,18.76,65200.0,11.8719,11.9353,11.8655,11.91,65200.0
2009-02-05 12:10:00,18.76,18.77,18.6,18.6,84600.0,11.91,11.9163,11.8084,11.8084,84600.0
2009-02-05 12:20:00,18.6,18.78,18.6,18.71,59900.0,11.8084,11.9226,11.8084,11.8782,59900.0
2009-02-05 12:30:00,18.7,18.79,18.59,18.74,110400.0,11.8719,11.929,11.802,11.8973,110400.0
2009-02-05 12:40:00,18.74,18.8,18.65,18.78,42500.0,11.8973,11.9353,11.8401,11.9226,42500.0
2009-02-05 12:50:00,18.78,18.79,18.69,18.73,76700.0,11.9226,11.929,11.8655,11.8909,76700.0
2009-02-05 13:00:00,18.73,18.75,18.7,18.74,47100.0,11.8909,11.9036,11.8719,11.8973,47100.0
2009-02-05 13:10:00,18.76,18.84,18.71,18.74,60100.0,11.91,11.9607,11.8782,11.8973,60100.0
2009-02-05 13:20:00,18.73,18.81,18.68,18.74,48000.0,11.8909,11.9417,11.8592,11.8973,48000.0
2009-02-05 13:30:00,18.72,18.75,18.7,18.73,37300.0,11.8846,11.9036,11.8719,11.8909,37300.0
2009-02-05 13:40:00,18.71,18.78,18.7,18.75,61500.0,11.8782,11.9226,11.8719,11.9036,61500.0
2009-02-05 13:50:00,18.75,18.76,18.68,18.68,47200.0,11.9036,11.91,11.8592,11.8592,47200.0
2009-02-05 14:00:00,18.68,18.74,18.68,18.74,70800.0,11.8592,11.8973,11.8592,11.8973,70800.0
2009-02-05 14:10:00,18.75,18.75,18.7,18.71,52000.0,11.9036,11.9036,11.8719,11.8782,52000.0
2009-02-05 14:20:00,18.71,18.77,18.7,18.77,43300.0,11.8782,11.9163,11.8719,11.9163,43300.0
2009-02-05 14:30:00,18.77,18.83,18.75,18.81,43700.0,11.9163,11.9544,11.9036,11.9417,43700.0
2009-02-05 14:40:00,18.8,18.84,18.78,18.8,53300.0,11.9353,11.9607,11.9226,11.9353,53300.0
2009-02-05 14:50:00,18.79,18.82,18.59,18.62,120800.0,11.929,11.948,11.802,11.8211,120800.0
2009-02-05 15:00:00,18.62,18.7,18.55,18.68,108900.0,11.8211,11.8719,11.7766,11.8592,108900.0
2009-02-05 15:10:00,18.67,18.77,18.65,18.7,65300.0,11.8528,11.9163,11.8401,11.8719,65300.0
2009-02-05 15:20:00,18.7,18.79,18.7,18.78,76000.0,11.8719,11.929,11.8719,11.9226,76000.0
2009-02-05 15:30:00,18.78,18.84,18.68,18.71,163500.0,11.9226,11.9607,11.8592,11.8782,163500.0
2009-02-05 15:40:00,18.71,18.75,18.66,18.71,163500.0,11.8782,11.9036,11.8465,11.8782,163500.0
2009-02-05 15:50:00,18.71,18.77,18.7,18.72,111800.0,11.8782,11.9163,11.8719,11.8846,111800.0
2009-02-06 09:30:00,18.87,18.87,18.06,18.44,115200.0,11.9798,11.9798,11.4656,11.7068,115200.0
2009-02-06 09:40:00,18.44,18.86,18.4,18.8,53500.0,11.7068,11.9734,11.6814,11.9353,53500.0
2009-02-06 09:50:00,18.82,18.86,18.61,18.65,40900.0,11.948,11.9734,11.8147,11.8401,40900.0
2009-02-06 10:00:00,18.66,18.68,18.57,18.63,37700.0,11.8465,11.8592,11.7893,11.8274,37700.0
2009-02-06 10:10:00,18.63,18.71,18.46,18.53,59600.0,11.8274,11.8782,11.7195,11.7639,59600.0
2009-02-06 10:20:00,18.55,18.7,18.49,18.7,36000.0,11.7766,11.8719,11.7385,11.8719,36000.0
2009-02-06 10:30:00,18.69,18.73,18.67,18.69,22700.0,11.8655,11.8909,11.8528,11.8655,22700.0
2009-02-06 10:40:00,18.7,18.7,18.61,18.65,13900.0,11.8719,11.8719,11.8147,11.8401,13900.0
2009-02-06 10:50:00,18.65,18.69,18.58,18.59,37500.0,11.8401,11.8655,11.7957,11.802,37500.0
2009-02-06 11:00:00,18.59,18.63,18.58,18.59,26600.0,11.802,11.8274,11.7957,11.802,26600.0
2009-02-06 11:10:00,18.6,18.6,18.53,18.54,83200.0,11.8084,11.8084,11.7639,11.7703,83200.0
2009-02-06 11:20:00,18.53,18.55,18.47,18.49,28400.0,11.7639,11.7766,11.7258,11.7385,28400.0
2009-02-06 11:30:00,18.48,18.5,18.41,18.41,35100.0,11.7322,11.7449,11.6878,11.6878,35100.0
2009-02-06 11:40:00,18.42,18.43,18.27,18.29,54200.0,11.6941,11.7004,11.5989,11.6116,54200.0
2009-02-06 11:50:00,18.31,18.34,18.24,18.28,35000.0,11.6243,11.6433,11.5798,11.6052,35000.0
2009-02-06 12:00:00,18.27,18.27,18.12,18.15,67800.0,11.5989,11.5989,11.5036,11.5227,67800.0
2009-02-06 12:10:00,18.15,18.15,17.92,17.94,143700.0,11.5227,11.5227,11.3767,11.3894,143700.0
2009-02-06 12:20:00,17.95,17.98,17.76,17.79,170500.0,11.3957,11.4148,11.2751,11.2941,170500.0
2009-02-06 12:30:00,17.82,17.92,17.79,17.88,35700.0,11.3132,11.3767,11.2941,11.3513,35700.0
2009-02-06 12:40:00,17.9,17.91,17.84,17.84,27800.0,11.364,11.3703,11.3259,11.3259,27800.0
2009-02-06 12:50:00,17.84,17.91,17.81,17.87,28900.0,11.3259,11.3703,11.3068,11.3449,28900.0
2009-02-06 13:00:00,17.88,17.95,17.75,17.87,92500.0,11.3513,11.3957,11.2687,11.3449,92500.0
2009-02-06 13:10:00,17.88,17.89,17.76,17.86,101800.0,11.3513,11.3576,11.2751,11.3386,101800.0
2009-02-06 13:20:00,17.86,17.91,17.79,17.9,147000.0,11.3386,11.3703,11.2941,11.364,147000.0
2009-02-06 13:30:00,17.91,18.0,17.89,17.99,35900.0,11.3703,11.4275,11.3576,11.4211,35900.0
2009-02-06 13:40:00,17.99,18.02,17.94,18.01,106600.0,11.4211,11.4402,11.3894,11.4338,106600.0
2009-02-06 13:50:00,18.02,18.02,17.9,17.91,33900.0,11.4402,11.4402,11.364,11.3703,33900.0
2009-02-06 14:00:00,17.91,17.92,17.84,17.87,33400.0,11.3703,11.3767,11.3259,11.3449,33400.0
2009-02-06 14:10:00,17.87,17.98,17.87,17.95,42900.0,11.3449,11.4148,11.3449,11.3957,42900.0
2009-02-06 14:20:00,17.94,18.01,17.91,18.0,39300.0,11.3894,11.4338,11.3703,11.4275,39300.0
2009-02-06 14:30:00,18.01,18.05,17.91,17.94,120800.0,11.4338,11.4592,11.3703,11.3894,120800.0
2009-02-06 14:40:00,17.94,17.96,17.82,17.82,72300.0,11.3894,11.4021,11.3132,11.3132,72300.0
2009-02-06 14:50:00,17.82,17.83,17.77,17.77,73100.0,11.3132,11.3195,11.2814,11.2814,73100.0
2009-02-06 15:00:00,17.78,17.78,17.66,17.68,104300.0,11.2878,11.2878,11.2116,11.2243,104300.0
2009-02-06 15:10:00,17.68,17.77,17.67,17.69,91500.0,11.2243,11.2814,11.218,11.2307,91500.0
2009-02-06 15:20:00,17.69,17.76,17.61,17.74,72000.0,11.2307,11.2751,11.1799,11.2624,72000.0
2009-02-06 15:30:00,17.75,17.82,17.74,17.78,60900.0,11.2687,11.3132,11.2624,11.2878,60900.0
2009-02-06 15:40:00,17.79,17.99,17.79,17.93,129400.0,11.2941,11.4211,11.2941,11.383,129400.0
2009-02-06 15:50:00,17.94,17.99,17.9,17.95,169200.0,11.3894,11.4211,11.364,11.3957,169200.0
2009-02-09 09:30:00,18.0,18.0,17.7,17.73,31000.0,11.4275,11.4275,11.237,11.256,31000.0
2009-02-09 09:40:00,17.71,17.89,17.69,17.87,49800.0,11.2433,11.3576,11.2307,11.3449,49800.0
2009-02-09 09:50:00,17.85,17.86,17.75,17.77,27000.0,11.3322,11.3386,11.2687,11.2814,27000.0
2009-02-09 10:00:00,17.77,17.81,17.7,17.8,40500.0,11.2814,11.3068,11.237,11.3005,40500.0
2009-02-09 10:10:00,17.81,17.86,17.77,17.82,53100.0,11.3068,11.3386,11.2814,11.3132,53100.0
2009-02-09 10:20:00,17.83,17.94,17.83,17.94,19400.0,11.3195,11.3894,11.3195,11.3894,19400.0
2009-02-09 10:30:00,17.94,17.96,17.85,17.96,42600.0,11.3894,11.4021,11.3322,11.4021,42600.0
2009-02-09 10:40:00,17.99,18.07,17.99,18.04,29600.0,11.4211,11.4719,11.4211,11.4529,29600.0
2009-02-09 10:50:00,18.02,18.02,17.84,17.95,37200.0,11.4402,11.4402,11.3259,11.3957,37200.0
2009-02-09 11:00:00,17.93,17.93,17.88,17.92,11800.0,11.383,11.383,11.3513,11.3767,11800.0
2009-02-09 11:10:00,17.93,17.95,17.93,17.94,11400.0,11.383,11.3957,11.383,11.3894,11400.0
2009-02-09 11:20:00,17.93,17.98,17.92,17.96,34100.0,11.383,11.4148,11.3767,11.4021,34100.0
2009-02-09 11:30:00,17.96,17.97,17.9,17.93,15800.0,11.4021,11.4084,11.364,11.383,15800.0
2009-02-09 11:40:00,17.93,17.95,17.87,17.94,22700.0,11.383,11.3957,11.3449,11.3894,22700.0
2009-02-09 11:50:00,17.94,17.94,17.87,17.89,22900.0,11.3894,11.3894,11.3449,11.3576,22900.0
2009-02-09 12:00:00,17.89,17.9,17.74,17.77,100700.0,11.3576,11.364,11.2624,11.2814,100700.0
2009-02-09 12:10:00,17.76,17.86,17.76,17.86,20700.0,11.2751,11.3386,11.2751,11.3386,20700.0
2009-02-09 12:20:00,17.87,17.9,17.85,17.9,17800.0,11.3449,11.364,11.3322,11.364,17800.0
2009-02-09 12:30:00,17.9,17.9,17.88,17.88,84600.0,11.364,11.364,11.3513,11.3513,84600.0
2009-02-09 12:40:00,17.89,17.89,17.85,17.88,10800.0,11.3576,11.3576,11.3322,11.3513,10800.0
2009-02-09 12:50:00,17.89,17.9,17.88,17.89,23100.0,11.3576,11.364,11.3513,11.3576,23100.0
2009-02-09 13:00:00,17.89,17.9,17.88,17.88,13100.0,11.3576,11.364,11.3513,11.3513,13100.0
2009-02-09 13:10:00,17.89,17.89,17.79,17.81,41100.0,11.3576,11.3576,11.2941,11.3068,41100.0
2009-02-09 13:20:00,17.8,17.83,17.78,17.81,8800.0,11.3005,11.3195,11.2878,11.3068,8800.0
2009-02-09 13:30:00,17.8,17.8,17.73,17.76,18100.0,11.3005,11.3005,11.256,11.2751,18100.0
2009-02-09 13:40:00,17.77,17.83,17.77,17.81,10700.0,11.2814,11.3195,11.2814,11.3068,10700.0
2009-02-09 13:50:00,17.81,17.84,17.8,17.83,15100.0,11.3068,11.3259,11.3005,11.3195,15100.0
2009-02-09 14:00:00,17.84,17.84,17.64,17.71,141700.0,11.3259,11.3259,11.1989,11.2433,141700.0
2009-02-09 14:10:00,17.7,17.71,17.64,17.69,20000.0,11.237,11.2433,11.1989,11.2307,20000.0
2009-02-09 14:20:00,17.68,17.75,17.65,17.67,27600.0,11.2243,11.2687,11.2053,11.218,27600.0
2009-02-09 14:30:00,17.67,17.72,17.6,17.63,49400.0,11.218,11.2497,11.1735,11.1926,49400.0
2009-02-09 14:40:00,17.63,17.64,17.59,17.63,42100.0,11.1926,11.1989,11.1672,11.1926,42100.0
2009-02-09 14:50:00,17.63,17.7,17.58,17.65,75800.0,11.1926,11.237,11.1608,11.2053,75800.0
2009-02-09 15:00:00,17.65,17.67,17.59,17.64,54700.0,11.2053,11.218,11.1672,11.1989,54700.0
2009-02-09 15:10:00,17.65,17.82,17.64,17.82,42900.0,11.2053,11.3132,11.1989,11.3132,42900.0
2009-02-09 15:20:00,17.81,17.86,17.79,17.84,40400.0,11.3068,11.3386,11.2941,11.3259,40400.0
2009-02-09 15:30:00,17.84,17.86,17.77,17.77,39100.0,11.3259,11.3386,11.2814,11.2814,39100.0
2009-02-09 15:40:00,17.77,17.82,17.74,17.79,51000.0,11.2814,11.3132,11.2624,11.2941,51000.0
2009-02-09 15:50:00,17.78,17.91,17.78,17.9,175700.0,11.2878,11.3703,11.2878,11.364,175700.0
2009-02-10 09:30:00,17.87,18.33,17.63,18.13,54700.0,11.3449,11.637,11.1926,11.51,54700.0
2009-02-10 09:40:00,18.15,18.16,17.99,18.09,55700.0,11.5227,11.529,11.4211,11.4846,55700.0
2009-02-10 09:50:00,18.09,18.09,17.85,17.93,90600.0,11.4846,11.4846,11.3322,11.383,90600.0
2009-02-10 10:00:00,17.92,17.93,17.87,17.93,23900.0,11.3767,11.383,11.3449,11.383,23900.0
2009-02-10 10:10:00,17.93,17.93,17.88,17.92,19800.0,11.383,11.383,11.3513,11.3767,19800.0
2009-02-10 10:20:00,17.92,17.94,17.82,17.94,68300.0,11.3767,11.3894,11.3132,11.3894,68300.0
2009-02-10 10:30:00,17.93,17.95,17.85,17.93,99900.0,11.383,11.3957,11.3322,11.383,99900.0
2009-02-10 10:40:00,17.93,18.05,17.92,18.03,105100.0,11.383,11.4592,11.3767,11.4465,105100.0
2009-02-10 10:50:00,18.03,18.12,17.95,17.96,72400.0,11.4465,11.5036,11.3957,11.4021,72400.0
2009-02-10 11:00:00,17.94,17.99,17.73,17.81,55700.0,11.3894,11.4211,11.256,11.3068,55700.0
2009-02-10 11:10:00,17.83,17.87,17.73,17.87,18900.0,11.3195,11.3449,11.256,11.3449,18900.0
2009-02-10 11:20:00,17.9,17.95,17.81,17.9,18600.0,11.364,11.3957,11.3068,11.364,18600.0
2009-02-10 11:30:00,17.88,17.89,17.54,17.63,80900.0,11.3513,11.3576,11.1354,11.1926,80900.0
2009-02-10 11:40:00,17.62,17.7,17.61,17.64,31200.0,11.1862,11.237,11.1799,11.1989,31200.0
2009-02-10 11:50:00,17.65,17.74,17.6,17.68,14600.0,11.2053,11.2624,11.1735,11.2243,14600.0
2009-02-10 12:00:00,17.67,17.77,17.67,17.77,36600.0,11.218,11.2814,11.218,11.2814,36600.0
2009-02-10 12:10:00,17.77,17.85,17.77,17.82,20800.0,11.2814,11.3322,11.2814,11.3132,20800.0
2009-02-10 12:20:00,17.81,17.87,17.75,17.85,23600.0,11.3068,11.3449,11.2687,11.3322,23600.0
2009-02-10 12:30:00,17.86,17.95,17.83,17.94,36000.0,11.3386,11.3957,11.3195,11.3894,36000.0
2009-02-10 12:40:00,17.94,17.96,17.76,17.94,66100.0,11.3894,11.4021,11.2751,11.3894,66100.0
2009-02-10 12:50:00,17.94,17.98,17.91,17.97,23800.0,11.3894,11.4148,11.3703,11.4084,23800.0
2009-02-10 13:00:00,17.97,17.97,17.83,17.86,19400.0,11.4084,11.4084,11.3195,11.3386,19400.0
2009-02-10 13:10:00,17.86,17.92,17.83,17.83,21300.0,11.3386,11.3767,11.3195,11.3195,21300.0
2009-02-10 13:20:00,17.82,17.91,17.77,17.9,38700.0,11.3132,11.3703,11.2814,11.364,38700.0
2009-02-10 13:30:00,17.9,17.95,17.87,17.95,22800.0,11.364,11.3957,11.3449,11.3957,22800.0
2009-02-10 13:40:00,17.95,17.95,17.88,17.88,14700.0,11.3957,11.3957,11.3513,11.3513,14700.0
2009-02-10 13:50:00,17.88,17.9,17.8,17.81,16700.0,11.3513,11.364,11.3005,11.3068,16700.0
2009-02-10 14:00:00,17.79,17.9,17.78,17.86,27700.0,11.2941,11.364,11.2878,11.3386,27700.0
2009-02-10 14:10:00,17.86,17.87,17.81,17.84,18200.0,11.3386,11.3449,11.3068,11.3259,18200.0
2009-02-10 14:20:00,17.84,17.87,17.79,17.81,46000.0,11.3259,11.3449,11.2941,11.3068,46000.0
2009-02-10 14:30:00,17.81,17.81,17.75,17.81,30600.0,11.3068,11.3068,11.2687,11.3068,30600.0
2009-02-10 14:40:00,17.81,17.91,17.81,17.86,23600.0,11.3068,11.3703,11.3068,11.3386,23600.0
2009-02-10 14:50:00,17.86,17.87,17.65,17.69,94800.0,11.3386,11.3449,11.2053,11.2307,94800.0
2009-02-10 15:00:00,17.7,17.83,17.69,17.81,39400.0,11.237,11.3195,11.2307,11.3068,39400.0
2009-02-10 15:10:00,17.81,17.81,17.64,17.68,38900.0,11.3068,11.3068,11.1989,11.2243,38900.0
2009-02-10 15:20:00,17.69,17.75,17.62,17.68,37900.0,11.2307,11.2687,11.1862,11.2243,37900.0
2009-02-10 15:30:00,17.66,17.69,17.5,17.5,58400.0,11.2116,11.2307,11.11,11.11,58400.0
2009-02-10 15:40:00,17.5,17.64,17.41,17.59,126100.0,11.11,11.1989,11.0529,11.1672,126100.0
2009-02-10 15:50:00,17.57,17.61,17.44,17.52,126200.0,11.1545,11.1799,11.0719,11.1227,126200.0
2009-02-11 09:30:00,17.52,17.66,17.39,17.59,84000.0,11.1227,11.2116,11.0402,11.1672,84000.0
2009-02-11 09:40:00,17.59,17.59,17.42,17.44,71100.0,11.1672,11.1672,11.0592,11.0719,71100.0
2009-02-11 09:50:00,17.44,17.48,17.3,17.35,23800.0,11.0719,11.0973,10.9831,11.0148,23800.0
2009-02-11 10:00:00,17.35,17.35,16.99,17.1,102200.0,11.0148,11.0148,10.7863,10.8561,102200.0
2009-02-11 10:10:00,17.1,17.13,17.06,17.11,47100.0,10.8561,10.8751,10.8307,10.8624,47100.0
2009-02-11 10:20:00,17.11,17.15,17.11,17.11,80700.0,10.8624,10.8878,10.8624,10.8624,80700.0
2009-02-11 10:30:00,17.12,17.35,17.12,17.35,127300.0,10.8688,11.0148,10.8688,11.0148,127300.0
2009-02-11 10:40:00,17.35,17.5,17.35,17.48,15500.0,11.0148,11.11,11.0148,11.0973,15500.0
2009-02-11 10:50:00,17.49,17.5,17.37,17.47,94800.0,11.1037,11.11,11.0275,11.091,94800.0
2009-02-11 11:00:00,17.47,17.57,17.46,17.49,44600.0,11.091,11.1545,11.0846,11.1037,44600.0
2009-02-11 11:10:00,17.5,17.56,17.49,17.52,18000.0,11.11,11.1481,11.1037,11.1227,18000.0
2009-02-11 11:20:00,17.53,17.69,17.5,17.68,63800.0,11.1291,11.2307,11.11,11.2243,63800.0
2009-02-11 11:30:00,17.66,17.7,17.6,17.65,12600.0,11.2116,11.237,11.1735,11.2053,12600.0
2009-02-11 11:40:00,17.64,17.65,17.58,17.62,18600.0,11.1989,11.2053,11.1608,11.1862,18600.0
2009-02-11 11:50:00,17.62,17.71,17.61,17.71,20100.0,11.1862,11.2433,11.1799,11.2433,20100.0
2009-02-11 12:00:00,17.71,17.71,17.68,17.7,14800.0,11.2433,11.2433,11.2243,11.237,14800.0
2009-02-11 12:10:00,17.69,17.71,17.64,17.69,23500.0,11.2307,11.2433,11.1989,11.2307,23500.0
2009-02-11 12:20:00,17.69,17.75,17.66,17.75,19500.0,11.2307,11.2687,11.2116,11.2687,19500.0
2009-02-11 12:30:00,17.75,17.79,17.7,17.79,32800.0,11.2687,11.2941,11.237,11.2941,32800.0
2009-02-11 12:40:00,17.79,17.84,17.78,17.79,14500.0,11.2941,11.3259,11.2878,11.2941,14500.0
2009-02-11 12:50:00,17.79,17.81,17.72,17.75,17800.0,11.2941,11.3068,11.2497,11.2687,17800.0
2009-02-11 13:00:00,17.76,17.81,17.67,17.79,134600.0,11.2751,11.3068,11.218,11.2941,134600.0
2009-02-11 13:10:00,17.79,17.9,17.78,17.87,27300.0,11.2941,11.364,11.2878,11.3449,27300.0
2009-02-11 13:20:00,17.87,17.88,17.79,17.83,12100.0,11.3449,11.3513,11.2941,11.3195,12100.0
2009-02-11 13:30:00,17.81,17.87,17.79,17.86,26600.0,11.3068,11.3449,11.2941,11.3386,26600.0
2009-02-11 13:40:00,17.85,17.88,17.75,17.75,27500.0,11.3322,11.3513,11.2687,11.2687,27500.0
2009-02-11 13:50:00,17.76,17.81,17.72,17.78,32900.0,11.2751,11.3068,11.2497,11.2878,32900.0
2009-02-11 14:00:00,17.78,17.8,17.75,17.78,18900.0,11.2878,11.3005,11.2687,11.2878,18900.0
2009-02-11 14:10:00,17.78,17.79,17.66,17.73,19000.0,11.2878,11.2941,11.2116,11.256,19000.0
2009-02-11 14:20:00,17.71,17.79,17.69,17.78,30500.0,11.2433,11.2941,11.2307,11.2878,30500.0
2009-02-11 14:30:00,17.77,17.82,17.73,17.81,30800.0,11.2814,11.3132,11.256,11.3068,30800.0
2009-02-11 14:40:00,17.8,17.85,17.78,17.78,35100.0,11.3005,11.3322,11.2878,11.2878,35100.0
2009-02-11 14:50:00,17.79,17.94,17.77,17.91,53300.0,11.2941,11.3894,11.2814,11.3703,53300.0
2009-02-11 15:00:00,17.91,17.91,17.83,17.86,45500.0,11.3703,11.3703,11.3195,11.3386,45500.0
2009-02-11 15:10:00,17.85,17.95,17.84,17.87,57500.0,11.3322,11.3957,11.3259,11.3449,57500.0
2009-02-11 15:20:00,17.88,17.9,17.79,17.82,45900.0,11.3513,11.364,11.2941,11.3132,45900.0
2009-02-11 15:30:00,17.82,17.85,17.73,17.77,56400.0,11.3132,11.3322,11.256,11.2814,56400.0
2009-02-11 15:40:00,17.78,17.86,17.77,17.84,83600.0,11.2878,11.3386,11.2814,11.3259,83600.0
2009-02-11 15:50:00,17.85,17.99,17.82,17.98,139900.0,11.3322,11.4211,11.3132,11.4148,139900.0
2009-02-12 09:30:00,18.02,18.89,18.02,18.13,72100.0,11.4402,11.9925,11.4402,11.51,72100.0
2009-02-12 09:40:00,18.13,18.2,17.99,18.07,100800.0,11.51,11.5544,11.4211,11.4719,100800.0
2009-02-12 09:50:00,18.06,18.06,17.86,17.94,60900.0,11.4656,11.4656,11.3386,11.3894,60900.0
2009-02-12 10:00:00,17.94,17.95,17.87,17.88,44900.0,11.3894,11.3957,11.3449,11.3513,44900.0
2009-02-12 10:10:00,17.87,17.89,17.69,17.76,113400.0,11.3449,11.3576,11.2307,11.2751,113400.0
2009-02-12 10:20:00,17.77,17.91,17.7,17.91,80600.0,11.2814,11.3703,11.237,11.3703,80600.0
2009-02-12 10:30:00,17.91,18.06,17.9,18.05,65100.0,11.3703,11.4656,11.364,11.4592,65100.0
2009-02-12 10:40:00,18.05,18.1,17.96,18.08,72800.0,11.4592,11.4909,11.4021,11.4782,72800.0
2009-02-12 10:50:00,18.1,18.18,18.08,18.16,63000.0,11.4909,11.5417,11.4782,11.529,63000.0
2009-02-12 11:00:00,18.16,18.16,17.97,17.98,64900.0,11.529,11.529,11.4084,11.4148,64900.0
2009-02-12 11:10:00,17.98,17.99,17.84,17.86,29700.0,11.4148,11.4211,11.3259,11.3386,29700.0
2009-02-12 11:20:00,17.85,17.96,17.82,17.96,33400.0,11.3322,11.4021,11.3132,11.4021,33400.0
2009-02-12 11:30:00,17.97,18.0,17.89,17.89,94600.0,11.4084,11.4275,11.3576,11.3576,94600.0
2009-02-12 11:40:00,17.89,18.03,17.89,17.98,40300.0,11.3576,11.4465,11.3576,11.4148,40300.0
2009-02-12 11:50:00,17.98,17.99,17.92,17.93,24500.0,11.4148,11.4211,11.3767,11.383,24500.0
2009-02-12 12:00:00,17.93,17.98,17.9,17.94,13800.0,11.383,11.4148,11.364,11.3894,13800.0
2009-02-12 12:10:00,17.94,17.98,17.92,17.97,6100.0,11.3894,11.4148,11.3767,11.4084,6100.0
2009-02-12 12:20:00,17.97,18.0,17.96,17.98,12400.0,11.4084,11.4275,11.4021,11.4148,12400.0
2009-02-12 12:30:00,17.98,17.98,17.97,17.98,4800.0,11.4148,11.4148,11.4084,11.4148,4800.0
2009-02-12 12:40:00,17.99,17.99,17.92,17.95,24500.0,11.4211,11.4211,11.3767,11.3957,24500.0
2009-02-12 12:50:00,17.95,17.96,17.81,17.83,88200.0,11.3957,11.4021,11.3068,11.3195,88200.0
2009-02-12 13:00:00,17.83,17.84,17.75,17.8,22400.0,11.3195,11.3259,11.2687,11.3005,22400.0
2009-02-12 13:10:00,17.82,17.86,17.74,17.74,16200.0,11.3132,11.3386,11.2624,11.2624,16200.0
2009-02-12 13:20:00,17.75,17.79,17.73,17.76,9000.0,11.2687,11.2941,11.256,11.2751,9000.0
2009-02-12 13:30:00,17.77,17.8,17.7,17.7,9700.0,11.2814,11.3005,11.237,11.237,9700.0
2009-02-12 13:40:00,17.71,17.77,17.71,17.77,5700.0,11.2433,11.2814,11.2433,11.2814,5700.0
2009-02-12 13:50:00,17.78,17.83,17.78,17.82,10300.0,11.2878,11.3195,11.2878,11.3132,10300.0
2009-02-12 14:00:00,17.81,17.84,17.74,17.82,16900.0,11.3068,11.3259,11.2624,11.3132,16900.0
2009-02-12 14:10:00,17.82,17.91,17.81,17.86,18500.0,11.3132,11.3703,11.3068,11.3386,18500.0
2009-02-12 14:20:00,17.87,17.87,17.8,17.83,8100.0,11.3449,11.3449,11.3005,11.3195,8100.0
2009-02-12 14:30:00,17.84,17.85,17.77,17.78,19700.0,11.3259,11.3322,11.2814,11.2878,19700.0
2009-02-12 14:40:00,17.79,17.81,17.74,17.8,24200.0,11.2941,11.3068,11.2624,11.3005,24200.0
2009-02-12 14:50:00,17.8,17.81,17.77,17.8,9000.0,11.3005,11.3068,11.2814,11.3005,9000.0
2009-02-12 15:00:00,17.8,17.9,17.77,17.9,41700.0,11.3005,11.364,11.2814,11.364,41700.0
2009-02-12 15:10:00,17.9,18.0,17.89,18.0,57700.0,11.364,11.4275,11.3576,11.4275,57700.0
2009-02-12 15:20:00,17.99,18.16,17.96,18.16,95700.0,11.4211,11.529,11.4021,11.529,95700.0
2009-02-12 15:30:00,18.17,18.2,18.1,18.17,71400.0,11.5354,11.5544,11.4909,11.5354,71400.0
2009-02-12 15:40:00,18.17,18.31,18.13,18.25,147500.0,11.5354,11.6243,11.51,11.5862,147500.0
2009-02-12 15:50:00,18.25,18.43,18.25,18.4,154900.0,11.5862,11.7004,11.5862,11.6814,154900.0
2009-02-13 09:30:00,18.28,18.6,17.74,17.79,51400.0,11.6052,11.8084,11.2624,11.2941,51400.0
2009-02-13 09:40:00,17.8,17.87,17.63,17.81,58700.0,11.3005,11.3449,11.1926,11.3068,58700.0
2009-02-13 09:50:00,17.81,17.86,17.63,17.86,104800.0,11.3068,11.3386,11.1926,11.3386,104800.0
2009-02-13 10:00:00,17.86,17.88,17.82,17.83,43000.0,11.3386,11.3513,11.3132,11.3195,43000.0
2009-02-13 10:10:00,17.82,17.9,17.75,17.79,54900.0,11.3132,11.364,11.2687,11.2941,54900.0
2009-02-13 10:20:00,17.8,17.85,17.55,17.6,165400.0,11.3005,11.3322,11.1418,11.1735,165400.0
2009-02-13 10:30:00,17.61,17.72,17.61,17.68,36500.0,11.1799,11.2497,11.1799,11.2243,36500.0
2009-02-13 10:40:00,17.68,17.68,17.53,17.57,69600.0,11.2243,11.2243,11.1291,11.1545,69600.0
2009-02-13 10:50:00,17.55,17.69,17.55,17.69,15800.0,11.1418,11.2307,11.1418,11.2307,15800.0
2009-02-13 11:00:00,17.67,17.7,17.61,17.69,32500.0,11.218,11.237,11.1799,11.2307,32500.0
2009-02-13 11:10:00,17.69,17.73,17.69,17.71,10600.0,11.2307,11.256,11.2307,11.2433,10600.0
2009-02-13 11:20:00,17.71,17.72,17.6,17.61,19100.0,11.2433,11.2497,11.1735,11.1799,19100.0
2009-02-13 11:30:00,17.61,17.64,17.56,17.6,38500.0,11.1799,11.1989,11.1481,11.1735,38500.0
2009-02-13 11:40:00,17.6,17.62,17.5,17.55,25900.0,11.1735,11.1862,11.11,11.1418,25900.0
2009-02-13 11:50:00,17.55,17.56,17.52,17.52,19200.0,11.1418,11.1481,11.1227,11.1227,19200.0
2009-02-13 12:00:00,17.51,17.55,17.45,17.45,26300.0,11.1164,11.1418,11.0783,11.0783,26300.0
2009-02-13 12:10:00,17.45,17.51,17.41,17.47,22700.0,11.0783,11.1164,11.0529,11.091,22700.0
2009-02-13 12:20:00,17.48,17.59,17.47,17.58,34300.0,11.0973,11.1672,11.091,11.1608,34300.0
2009-02-13 12:30:00,17.59,17.6,17.52,17.56,10000.0,11.1672,11.1735,11.1227,11.1481,10000.0
2009-02-13 12:40:00,17.57,17.58,17.48,17.51,25100.0,11.1545,11.1608,11.0973,11.1164,25100.0
2009-02-13 12:50:00,17.51,17.51,17.36,17.44,27300.0,11.1164,11.1164,11.0211,11.0719,27300.0
2009-02-13 13:00:00,17.43,17.47,17.39,17.44,20500.0,11.0656,11.091,11.0402,11.0719,20500.0
2009-02-13 13:10:00,17.44,17.52,17.41,17.51,20400.0,11.0719,11.1227,11.0529,11.1164,20400.0
2009-02-13 13:20:00,17.5,17.6,17.5,17.6,24900.0,11.11,11.1735,11.11,11.1735,24900.0
2009-02-13 13:30:00,17.6,17.62,17.54,17.59,18300.0,11.1735,11.1862,11.1354,11.1672,18300.0
2009-02-13 13:40:00,17.59,17.65,17.54,17.65,19900.0,11.1672,11.2053,11.1354,11.2053,19900.0
2009-02-13 13:50:00,17.66,17.7,17.55,17.56,26700.0,11.2116,11.237,11.1418,11.1481,26700.0
2009-02-13 14:00:00,17.57,17.61,17.46,17.49,34000.0,11.1545,11.1799,11.0846,11.1037,34000.0
2009-02-13 14:10:00,17.49,17.62,17.47,17.53,35900.0,11.1037,11.1862,11.091,11.1291,35900.0
2009-02-13 14:20:00,17.54,17.63,17.51,17.58,29200.0,11.1354,11.1926,11.1164,11.1608,29200.0
2009-02-13 14:30:00,17.57,17.59,17.51,17.56,12500.0,11.1545,11.1672,11.1164,11.1481,12500.0
2009-02-13 14:40:00,17.57,17.6,17.48,17.5,38200.0,11.1545,11.1735,11.0973,11.11,38200.0
2009-02-13 14:50:00,17.5,17.61,17.49,17.55,24900.0,11.11,11.1799,11.1037,11.1418,24900.0
2009-02-13 15:00:00,17.55,17.71,17.55,17.58,42300.0,11.1418,11.2433,11.1418,11.1608,42300.0
2009-02-13 15:10:00,17.57,17.57,17.42,17.48,50700.0,11.1545,11.1545,11.0592,11.0973,50700.0
2009-02-13 15:20:00,17.48,17.64,17.47,17.62,37500.0,11.0973,11.1989,11.091,11.1862,37500.0
2009-02-13 15:30:00,17.62,17.71,17.6,17.63,47000.0,11.1862,11.2433,11.1735,11.1926,47000.0
2009-02-13 15:40:00,17.62,17.7,17.54,17.61,61800.0,11.1862,11.237,11.1354,11.1799,61800.0
2009-02-13 15:50:00,17.63,17.65,17.45,17.49,89500.0,11.1926,11.2053,11.0783,11.1037,89500.0
2009-02-17 09:30:00,17.11,17.33,16.88,17.33,41700.0,10.8624,11.0021,10.7164,11.0021,41700.0
2009-02-17 09:40:00,17.3,17.33,17.2,17.23,42200.0,10.9831,11.0021,10.9196,10.9386,42200.0
2009-02-17 09:50:00,17.22,17.53,17.21,17.46,50500.0,10.9323,11.1291,10.9259,11.0846,50500.0
2009-02-17 10:00:00,17.43,17.48,17.35,17.48,45800.0,11.0656,11.0973,11.0148,11.0973,45800.0
2009-02-17 10:10:00,17.48,17.63,17.41,17.42,71900.0,11.0973,11.1926,11.0529,11.0592,71900.0
2009-02-17 10:20:00,17.41,17.52,17.4,17.43,26300.0,11.0529,11.1227,11.0465,11.0656,26300.0
2009-02-17 10:30:00,17.44,17.54,17.42,17.46,19800.0,11.0719,11.1354,11.0592,11.0846,19800.0
2009-02-17 10:40:00,17.46,17.54,17.45,17.46,11900.0,11.0846,11.1354,11.0783,11.0846,11900.0
2009-02-17 10:50:00,17.47,17.58,17.46,17.58,15800.0,11.091,11.1608,11.0846,11.1608,15800.0
2009-02-17 11:00:00,17.56,17.62,17.5,17.62,34500.0,11.1481,11.1862,11.11,11.1862,34500.0
2009-02-17 11:10:00,17.62,17.64,17.59,17.6,41100.0,11.1862,11.1989,11.1672,11.1735,41100.0
2009-02-17 11:20:00,17.6,17.66,17.56,17.57,12700.0,11.1735,11.2116,11.1481,11.1545,12700.0
2009-02-17 11:30:00,17.56,17.63,17.56,17.61,27000.0,11.1481,11.1926,11.1481,11.1799,27000.0
2009-02-17 11:40:00,17.6,17.62,17.58,17.59,8400.0,11.1735,11.1862,11.1608,11.1672,8400.0
2009-02-17 11:50:00,17.58,17.61,17.55,17.59,27100.0,11.1608,11.1799,11.1418,11.1672,27100.0
2009-02-17 12:00:00,17.59,17.64,17.57,17.58,14700.0,11.1672,11.1989,11.1545,11.1608,14700.0
2009-02-17 12:10:00,17.58,17.61,17.55,17.59,29000.0,11.1608,11.1799,11.1418,11.1672,29000.0
2009-02-17 12:20:00,17.6,17.63,17.56,17.62,27400.0,11.1735,11.1926,11.1481,11.1862,27400.0
2009-02-17 12:30:00,17.62,17.62,17.58,17.61,12500.0,11.1862,11.1862,11.1608,11.1799,12500.0
2009-02-17 12:40:00,17.61,17.71,17.61,17.64,16700.0,11.1799,11.2433,11.1799,11.1989,16700.0
2009-02-17 12:50:00,17.63,17.67,17.63,17.65,9600.0,11.1926,11.218,11.1926,11.2053,9600.0
2009-02-17 13:00:00,17.65,17.66,17.6,17.62,14000.0,11.2053,11.2116,11.1735,11.1862,14000.0
2009-02-17 13:10:00,17.62,17.64,17.6,17.61,10300.0,11.1862,11.1989,11.1735,11.1799,10300.0
2009-02-17 13:20:00,17.6,17.63,17.58,17.61,45500.0,11.1735,11.1926,11.1608,11.1799,45500.0
2009-02-17 13:30:00,17.62,17.68,17.61,17.67,12800.0,11.1862,11.2243,11.1799,11.218,12800.0
2009-02-17 13:40:00,17.65,17.76,17.65,17.74,19900.0,11.2053,11.2751,11.2053,11.2624,19900.0
2009-02-17 13:50:00,17.74,17.74,17.62,17.66,14500.0,11.2624,11.2624,11.1862,11.2116,14500.0
2009-02-17 14:00:00,17.66,17.69,17.61,17.65,17500.0,11.2116,11.2307,11.1799,11.2053,17500.0
2009-02-17 14:10:00,17.64,17.65,17.6,17.61,18600.0,11.1989,11.2053,11.1735,11.1799,18600.0
2009-02-17 14:20:00,17.6,17.62,17.58,17.6,16500.0,11.1735,11.1862,11.1608,11.1735,16500.0
2009-02-17 14:30:00,17.61,17.66,17.6,17.65,31500.0,11.1799,11.2116,11.1735,11.2053,31500.0
2009-02-17 14:40:00,17.64,17.64,17.58,17.59,29500.0,11.1989,11.1989,11.1608,11.1672,29500.0
2009-02-17 14:50:00,17.58,17.63,17.58,17.62,45900.0,11.1608,11.1926,11.1608,11.1862,45900.0
2009-02-17 15:00:00,17.61,17.67,17.59,17.67,154300.0,11.1799,11.218,11.1672,11.218,154300.0
2009-02-17 15:10:00,17.65,17.66,17.58,17.58,45700.0,11.2053,11.2116,11.1608,11.1608,45700.0
2009-02-17 15:20:00,17.59,17.63,17.58,17.62,51800.0,11.1672,11.1926,11.1608,11.1862,51800.0
2009-02-17 15:30:00,17.61,17.81,17.61,17.67,101900.0,11.1799,11.3068,11.1799,11.218,101900.0
2009-02-17 15:40:00,17.69,17.69,17.55,17.6,125700.0,11.2307,11.2307,11.1418,11.1735,125700.0
2009-02-17 15:50:00,17.6,17.64,17.55,17.6,351700.0,11.1735,11.1989,11.1418,11.1735,351700.0
2009-02-18 09:30:00,17.31,17.75,17.01,17.53,71600.0,10.9894,11.2687,10.7989,11.1291,71600.0
2009-02-18 09:40:00,17.57,17.81,17.56,17.66,39600.0,11.1545,11.3068,11.1481,11.2116,39600.0
2009-02-18 09:50:00,17.67,17.67,17.52,17.58,41200.0,11.218,11.218,11.1227,11.1608,41200.0
2009-02-18 10:00:00,17.59,17.65,17.5,17.5,35100.0,11.1672,11.2053,11.11,11.11,35100.0
2009-02-18 10:10:00,17.5,17.55,17.45,17.45,33700.0,11.11,11.1418,11.0783,11.0783,33700.0
2009-02-18 10:20:00,17.47,17.52,17.43,17.45,41800.0,11.091,11.1227,11.0656,11.0783,41800.0
2009-02-18 10:30:00,17.45,17.48,17.38,17.38,40700.0,11.0783,11.0973,11.0338,11.0338,40700.0
2009-02-18 10:40:00,17.38,17.49,17.38,17.4,23800.0,11.0338,11.1037,11.0338,11.0465,23800.0
2009-02-18 10:50:00,17.39,17.41,17.33,17.36,19300.0,11.0402,11.0529,11.0021,11.0211,19300.0
2009-02-18 11:00:00,17.36,17.42,17.3,17.39,20100.0,11.0211,11.0592,10.9831,11.0402,20100.0
2009-02-18 11:10:00,17.42,17.5,17.4,17.45,17200.0,11.0592,11.11,11.0465,11.0783,17200.0
2009-02-18 11:20:00,17.46,17.57,17.45,17.5,27800.0,11.0846,11.1545,11.0783,11.11,27800.0
2009-02-18 11:30:00,17.5,17.52,17.47,17.5,25400.0,11.11,11.1227,11.091,11.11,25400.0
2009-02-18 11:40:00,17.51,17.57,17.49,17.51,29300.0,11.1164,11.1545,11.1037,11.1164,29300.0
2009-02-18 11:50:00,17.51,17.57,17.5,17.51,23300.0,11.1164,11.1545,11.11,11.1164,23300.0
2009-02-18 12:00:00,17.51,17.52,17.46,17.51,17500.0,11.1164,11.1227,11.0846,11.1164,17500.0
2009-02-18 12:10:00,17.52,17.54,17.49,17.51,27200.0,11.1227,11.1354,11.1037,11.1164,27200.0
2009-02-18 12:20:00,17.51,17.57,17.51,17.52,40600.0,11.1164,11.1545,11.1164,11.1227,40600.0
2009-02-18 12:30:00,17.52,17.6,17.52,17.55,22000.0,11.1227,11.1735,11.1227,11.1418,22000.0
2009-02-18 12:40:00,17.55,17.59,17.48,17.48,25400.0,11.1418,11.1672,11.0973,11.0973,25400.0
2009-02-18 12:50:00,17.48,17.61,17.43,17.55,20200.0,11.0973,11.1799,11.0656,11.1418,20200.0
2009-02-18 13:00:00,17.57,17.62,17.49,17.55,18000.0,11.1545,11.1862,11.1037,11.1418,18000.0
2009-02-18 13:10:00,17.54,17.59,17.51,17.53,8500.0,11.1354,11.1672,11.1164,11.1291,8500.0
2009-02-18 13:20:00,17.51,17.6,17.49,17.57,8500.0,11.1164,11.1735,11.1037,11.1545,8500.0
2009-02-18 13:30:00,17.6,17.6,17.51,17.51,13500.0,11.1735,11.1735,11.1164,11.1164,13500.0
2009-02-18 13:40:00,17.5,17.61,17.5,17.55,15700.0,11.11,11.1799,11.11,11.1418,15700.0
2009-02-18 13:50:00,17.55,17.59,17.52,17.55,8900.0,11.1418,11.1672,11.1227,11.1418,8900.0
2009-02-18 14:00:00,17.55,17.6,17.51,17.59,23300.0,11.1418,11.1735,11.1164,11.1672,23300.0
2009-02-18 14:10:00,17.58,17.6,17.52,17.55,28900.0,11.1608,11.1735,11.1227,11.1418,28900.0
2009-02-18 14:20:00,17.56,17.6,17.52,17.56,25500.0,11.1481,11.1735,11.1227,11.1481,25500.0
2009-02-18 14:30:00,17.57,17.61,17.55,17.58,48100.0,11.1545,11.1799,11.1418,11.1608,48100.0
2009-02-18 14:40:00,17.6,17.64,17.58,17.6,55700.0,11.1735,11.1989,11.1608,11.1735,55700.0
2009-02-18 14:50:00,17.61,17.71,17.58,17.65,39100.0,11.1799,11.2433,11.1608,11.2053,39100.0
2009-02-18 15:00:00,17.65,17.67,17.55,17.55,87700.0,11.2053,11.218,11.1418,11.1418,87700.0
2009-02-18 15:10:00,17.56,17.61,17.56,17.58,42600.0,11.1481,11.1799,11.1481,11.1608,42600.0
2009-02-18 15:20:00,17.59,17.63,17.54,17.54,36700.0,11.1672,11.1926,11.1354,11.1354,36700.0
2009-02-18 15:30:00,17.53,17.6,17.51,17.58,30700.0,11.1291,11.1735,11.1164,11.1608,30700.0
2009-02-18 15:40:00,17.58,17.61,17.57,17.59,50400.0,11.1608,11.1799,11.1545,11.1672,50400.0
2009-02-18 15:50:00,17.6,17.62,17.57,17.58,62000.0,11.1735,11.1862,11.1545,11.1608,62000.0
2009-02-19 09:30:00,17.58,17.58,17.35,17.42,19800.0,11.1608,11.1608,11.0148,11.0592,19800.0
2009-02-19 09:40:00,17.44,17.51,17.33,17.37,30100.0,11.0719,11.1164,11.0021,11.0275,30100.0
2009-02-19 09:50:00,17.36,17.52,17.32,17.47,30500.0,11.0211,11.1227,10.9958,11.091,30500.0
2009-02-19 10:00:00,17.48,17.48,17.38,17.45,41300.0,11.0973,11.0973,11.0338,11.0783,41300.0
2009-02-19 10:10:00,17.44,17.45,17.24,17.24,27700.0,11.0719,11.0783,10.945,10.945,27700.0
2009-02-19 10:20:00,17.25,17.3,17.24,17.29,22500.0,10.9513,10.9831,10.945,10.9767,22500.0
2009-02-19 10:30:00,17.3,17.37,17.3,17.35,23200.0,10.9831,11.0275,10.9831,11.0148,23200.0
2009-02-19 10:40:00,17.35,17.41,17.35,17.41,31100.0,11.0148,11.0529,11.0148,11.0529,31100.0
2009-02-19 10:50:00,17.4,17.41,17.31,17.31,22800.0,11.0465,11.0529,10.9894,10.9894,22800.0
2009-02-19 11:00:00,17.31,17.35,17.25,17.32,25900.0,10.9894,11.0148,10.9513,10.9958,25900.0
2009-02-19 11:10:00,17.31,17.34,17.3,17.33,9100.0,10.9894,11.0085,10.9831,11.0021,9100.0
2009-02-19 11:20:00,17.33,17.34,17.26,17.31,20000.0,11.0021,11.0085,10.9577,10.9894,20000.0
2009-02-19 11:30:00,17.31,17.32,17.23,17.27,19700.0,10.9894,10.9958,10.9386,10.964,19700.0
2009-02-19 11:40:00,17.29,17.29,17.17,17.19,16400.0,10.9767,10.9767,10.9005,10.9132,16400.0
2009-02-19 11:50:00,17.17,17.2,17.12,17.14,12400.0,10.9005,10.9196,10.8688,10.8815,12400.0
2009-02-19 12:00:00,17.13,17.16,17.01,17.14,16000.0,10.8751,10.8942,10.7989,10.8815,16000.0
2009-02-19 12:10:00,17.15,17.15,17.03,17.1,20500.0,10.8878,10.8878,10.8116,10.8561,20500.0
2009-02-19 12:20:00,17.1,17.19,17.1,17.19,14600.0,10.8561,10.9132,10.8561,10.9132,14600.0
2009-02-19 12:30:00,17.18,17.29,17.18,17.29,21700.0,10.9069,10.9767,10.9069,10.9767,21700.0
2009-02-19 12:40:00,17.29,17.29,17.26,17.27,12900.0,10.9767,10.9767,10.9577,10.964,12900.0
2009-02-19 12:50:00,17.27,17.29,17.26,17.27,18100.0,10.964,10.9767,10.9577,10.964,18100.0
2009-02-19 13:00:00,17.27,17.28,17.18,17.26,19100.0,10.964,10.9704,10.9069,10.9577,19100.0
2009-02-19 13:10:00,17.27,17.35,17.26,17.34,22600.0,10.964,11.0148,10.9577,11.0085,22600.0
2009-02-19 13:20:00,17.34,17.36,17.3,17.32,22300.0,11.0085,11.0211,10.9831,10.9958,22300.0
2009-02-19 13:30:00,17.34,17.34,17.21,17.25,19200.0,11.0085,11.0085,10.9259,10.9513,19200.0
2009-02-19 13:40:00,17.26,17.27,17.21,17.27,21300.0,10.9577,10.964,10.9259,10.964,21300.0
2009-02-19 13:50:00,17.25,17.28,17.2,17.21,14500.0,10.9513,10.9704,10.9196,10.9259,14500.0
2009-02-19 14:00:00,17.22,17.29,17.21,17.26,15600.0,10.9323,10.9767,10.9259,10.9577,15600.0
2009-02-19 14:10:00,17.26,17.27,17.08,17.1,13400.0,10.9577,10.964,10.8434,10.8561,13400.0
2009-02-19 14:20:00,17.1,17.19,17.1,17.18,15500.0,10.8561,10.9132,10.8561,10.9069,15500.0
2009-02-19 14:30:00,17.18,17.2,17.13,17.15,10600.0,10.9069,10.9196,10.8751,10.8878,10600.0
2009-02-19 14:40:00,17.16,17.16,17.06,17.07,12000.0,10.8942,10.8942,10.8307,10.837,12000.0
2009-02-19 14:50:00,17.06,17.13,17.05,17.09,13800.0,10.8307,10.8751,10.8243,10.8497,13800.0
2009-02-19 15:00:00,17.08,17.13,17.04,17.06,19000.0,10.8434,10.8751,10.818,10.8307,19000.0
2009-02-19 15:10:00,17.05,17.05,16.95,16.96,40000.0,10.8243,10.8243,10.7609,10.7672,40000.0
2009-02-19 15:20:00,16.96,17.09,16.96,17.07,34100.0,10.7672,10.8497,10.7672,10.837,34100.0
2009-02-19 15:30:00,17.07,17.08,16.91,16.92,35800.0,10.837,10.8434,10.7355,10.7418,35800.0
2009-02-19 15:40:00,16.91,17.04,16.88,16.99,60600.0,10.7355,10.818,10.7164,10.7863,60600.0
2009-02-19 15:50:00,16.99,17.05,16.93,16.93,96000.0,10.7863,10.8243,10.7482,10.7482,96000.0
2009-02-20 09:30:00,16.79,16.92,16.49,16.54,46200.0,10.6593,10.7418,10.4688,10.5006,46200.0
2009-02-20 09:40:00,16.57,16.75,16.5,16.74,52300.0,10.5196,10.6339,10.4752,10.6275,52300.0
2009-02-20 09:50:00,16.73,16.86,16.73,16.78,42900.0,10.6212,10.7037,10.6212,10.6529,42900.0
2009-02-20 10:00:00,16.8,16.81,16.68,16.72,36100.0,10.6656,10.672,10.5894,10.6148,36100.0
2009-02-20 10:10:00,16.72,16.72,16.62,16.67,31700.0,10.6148,10.6148,10.5514,10.5831,31700.0
2009-02-20 10:20:00,16.68,16.75,16.65,16.74,33600.0,10.5894,10.6339,10.5704,10.6275,33600.0
2009-02-20 10:30:00,16.74,16.75,16.68,16.75,21300.0,10.6275,10.6339,10.5894,10.6339,21300.0
2009-02-20 10:40:00,16.74,16.75,16.66,16.67,24400.0,10.6275,10.6339,10.5767,10.5831,24400.0
2009-02-20 10:50:00,16.67,16.67,16.55,16.58,22400.0,10.5831,10.5831,10.5069,10.526,22400.0
2009-02-20 11:00:00,16.58,16.61,16.49,16.52,26200.0,10.526,10.545,10.4688,10.4879,26200.0
2009-02-20 11:10:00,16.52,16.53,16.43,16.5,31200.0,10.4879,10.4942,10.4307,10.4752,31200.0
2009-02-20 11:20:00,16.5,16.52,16.35,16.39,37500.0,10.4752,10.4879,10.3799,10.4053,37500.0
2009-02-20 11:30:00,16.38,16.51,16.34,16.5,23300.0,10.399,10.4815,10.3736,10.4752,23300.0
2009-02-20 11:40:00,16.49,16.5,16.4,16.44,22000.0,10.4688,10.4752,10.4117,10.4371,22000.0
2009-02-20 11:50:00,16.45,16.46,16.38,16.42,15800.0,10.4434,10.4498,10.399,10.4244,15800.0
2009-02-20 12:00:00,16.42,16.45,16.38,16.42,15900.0,10.4244,10.4434,10.399,10.4244,15900.0
2009-02-20 12:10:00,16.43,16.44,16.38,16.39,16900.0,10.4307,10.4371,10.399,10.4053,16900.0
2009-02-20 12:20:00,16.41,16.41,16.34,16.36,10100.0,10.418,10.418,10.3736,10.3863,10100.0
2009-02-20 12:30:00,16.37,16.4,16.36,16.38,12400.0,10.3926,10.4117,10.3863,10.399,12400.0
2009-02-20 12:40:00,16.39,16.39,16.31,16.35,30900.0,10.4053,10.4053,10.3545,10.3799,30900.0
2009-02-20 12:50:00,16.34,16.36,16.27,16.33,22900.0,10.3736,10.3863,10.3292,10.3672,22900.0
2009-02-20 13:00:00,16.32,16.41,16.3,16.35,29700.0,10.3609,10.418,10.3482,10.3799,29700.0
2009-02-20 13:10:00,16.35,16.42,16.35,16.4,34300.0,10.3799,10.4244,10.3799,10.4117,34300.0
2009-02-20 13:20:00,16.4,16.51,16.39,16.5,27600.0,10.4117,10.4815,10.4053,10.4752,27600.0
2009-02-20 13:30:00,16.5,16.55,16.48,16.52,19600.0,10.4752,10.5069,10.4625,10.4879,19600.0
2009-02-20 13:40:00,16.54,16.55,16.46,16.46,18000.0,10.5006,10.5069,10.4498,10.4498,18000.0
2009-02-20 13:50:00,16.46,16.55,16.44,16.44,24100.0,10.4498,10.5069,10.4371,10.4371,24100.0
2009-02-20 14:00:00,16.46,16.48,16.37,16.44,23400.0,10.4498,10.4625,10.3926,10.4371,23400.0
2009-02-20 14:10:00,16.43,16.68,16.42,16.6,42600.0,10.4307,10.5894,10.4244,10.5387,42600.0
2009-02-20 14:20:00,16.61,16.8,16.57,16.6,54300.0,10.545,10.6656,10.5196,10.5387,54300.0
2009-02-20 14:30:00,16.59,16.71,16.57,16.63,39000.0,10.5323,10.6085,10.5196,10.5577,39000.0
2009-02-20 14:40:00,16.65,16.7,16.61,16.7,36300.0,10.5704,10.6021,10.545,10.6021,36300.0
2009-02-20 14:50:00,16.69,16.8,16.62,16.7,54000.0,10.5958,10.6656,10.5514,10.6021,54000.0
2009-02-20 15:00:00,16.68,16.72,16.62,16.66,40400.0,10.5894,10.6148,10.5514,10.5767,40400.0
2009-02-20 15:10:00,16.66,16.71,16.63,16.68,33500.0,10.5767,10.6085,10.5577,10.5894,33500.0
2009-02-20 15:20:00,16.69,16.72,16.56,16.59,35500.0,10.5958,10.6148,10.5133,10.5323,35500.0
2009-02-20 15:30:00,16.56,16.65,16.51,16.62,44100.0,10.5133,10.5704,10.4815,10.5514,44100.0
2009-02-20 15:40:00,16.61,16.66,16.54,16.62,106300.0,10.545,10.5767,10.5006,10.5514,106300.0
2009-02-20 15:50:00,16.63,16.69,16.58,16.66,114700.0,10.5577,10.5958,10.526,10.5767,114700.0
2009-02-23 09:30:00,16.77,16.96,16.6,16.88,30100.0,10.6466,10.7672,10.5387,10.7164,30100.0
2009-02-23 09:40:00,16.85,16.87,16.56,16.58,23800.0,10.6974,10.7101,10.5133,10.526,23800.0
2009-02-23 09:50:00,16.58,16.66,16.53,16.66,25500.0,10.526,10.5767,10.4942,10.5767,25500.0
2009-02-23 10:00:00,16.67,16.74,16.58,16.63,20300.0,10.5831,10.6275,10.526,10.5577,20300.0
2009-02-23 10:10:00,16.66,16.67,16.45,16.45,15600.0,10.5767,10.5831,10.4434,10.4434,15600.0
2009-02-23 10:20:00,16.46,16.51,16.38,16.42,11400.0,10.4498,10.4815,10.399,10.4244,11400.0
2009-02-23 10:30:00,16.41,16.41,16.28,16.34,27700.0,10.418,10.418,10.3355,10.3736,27700.0
2009-02-23 10:40:00,16.34,16.49,16.34,16.48,10300.0,10.3736,10.4688,10.3736,10.4625,10300.0
2009-02-23 10:50:00,16.47,16.49,16.3,16.31,12600.0,10.4561,10.4688,10.3482,10.3545,12600.0
2009-02-23 11:00:00,16.28,16.46,16.28,16.4,14500.0,10.3355,10.4498,10.3355,10.4117,14500.0
2009-02-23 11:10:00,16.4,16.49,16.38,16.4,16500.0,10.4117,10.4688,10.399,10.4117,16500.0
2009-02-23 11:20:00,16.4,16.5,16.38,16.4,32600.0,10.4117,10.4752,10.399,10.4117,32600.0
2009-02-23 11:30:00,16.4,16.44,16.32,16.43,18300.0,10.4117,10.4371,10.3609,10.4307,18300.0
2009-02-23 11:40:00,16.44,16.45,16.34,16.38,11200.0,10.4371,10.4434,10.3736,10.399,11200.0
2009-02-23 11:50:00,16.38,16.47,16.36,16.47,9300.0,10.399,10.4561,10.3863,10.4561,9300.0
2009-02-23 12:00:00,16.45,16.5,16.42,16.49,11700.0,10.4434,10.4752,10.4244,10.4688,11700.0
2009-02-23 12:10:00,16.5,16.54,16.45,16.45,8200.0,10.4752,10.5006,10.4434,10.4434,8200.0
2009-02-23 12:20:00,16.45,16.5,16.44,16.45,13400.0,10.4434,10.4752,10.4371,10.4434,13400.0
2009-02-23 12:30:00,16.45,16.53,16.44,16.51,13400.0,10.4434,10.4942,10.4371,10.4815,13400.0
2009-02-23 12:40:00,16.5,16.51,16.44,16.44,8600.0,10.4752,10.4815,10.4371,10.4371,8600.0
2009-02-23 12:50:00,16.45,16.47,16.39,16.4,12100.0,10.4434,10.4561,10.4053,10.4117,12100.0
2009-02-23 13:00:00,16.42,16.47,16.4,16.45,25400.0,10.4244,10.4561,10.4117,10.4434,25400.0
2009-02-23 13:10:00,16.45,16.49,16.37,16.37,15500.0,10.4434,10.4688,10.3926,10.3926,15500.0
2009-02-23 13:20:00,16.38,16.41,16.35,16.38,12100.0,10.399,10.418,10.3799,10.399,12100.0
2009-02-23 13:30:00,16.38,16.4,16.3,16.38,18400.0,10.399,10.4117,10.3482,10.399,18400.0
2009-02-23 13:40:00,16.38,16.4,16.33,16.33,14400.0,10.399,10.4117,10.3672,10.3672,14400.0
2009-02-23 13:50:00,16.31,16.36,16.29,16.32,22100.0,10.3545,10.3863,10.3419,10.3609,22100.0
2009-02-23 14:00:00,16.32,16.38,16.31,16.33,19500.0,10.3609,10.399,10.3545,10.3672,19500.0
2009-02-23 14:10:00,16.32,16.48,16.31,16.44,20400.0,10.3609,10.4625,10.3545,10.4371,20400.0
2009-02-23 14:20:00,16.43,16.51,16.4,16.47,28000.0,10.4307,10.4815,10.4117,10.4561,28000.0
2009-02-23 14:30:00,16.46,16.46,16.34,16.41,33100.0,10.4498,10.4498,10.3736,10.418,33100.0
2009-02-23 14:40:00,16.44,16.44,16.31,16.31,31100.0,10.4371,10.4371,10.3545,10.3545,31100.0
2009-02-23 14:50:00,16.32,16.35,16.14,16.17,37900.0,10.3609,10.3799,10.2466,10.2657,37900.0
2009-02-23 15:00:00,16.16,16.3,16.11,16.23,44000.0,10.2593,10.3482,10.2276,10.3038,44000.0
2009-02-23 15:10:00,16.22,16.31,16.17,16.21,24300.0,10.2974,10.3545,10.2657,10.2911,24300.0
2009-02-23 15:20:00,16.21,16.22,16.09,16.19,29800.0,10.2911,10.2974,10.2149,10.2784,29800.0
2009-02-23 15:30:00,16.19,16.25,16.11,16.12,33600.0,10.2784,10.3165,10.2276,10.2339,33600.0
2009-02-23 15:40:00,16.12,16.15,16.06,16.07,39300.0,10.2339,10.253,10.1958,10.2022,39300.0
2009-02-23 15:50:00,16.06,16.11,16.01,16.02,83000.0,10.1958,10.2276,10.1641,10.1704,83000.0
2009-02-24 09:30:00,16.05,16.21,15.79,15.92,27100.0,10.1895,10.2911,10.0244,10.107,27100.0
2009-02-24 09:40:00,15.92,16.02,15.8,15.89,27300.0,10.107,10.1704,10.0308,10.0879,27300.0
2009-02-24 09:50:00,15.91,15.96,15.79,15.9,43700.0,10.1006,10.1323,10.0244,10.0943,43700.0
2009-02-24 10:00:00,15.89,15.9,15.76,15.78,49300.0,10.0879,10.0943,10.0054,10.0181,49300.0
2009-02-24 10:10:00,15.8,15.87,15.58,15.7,61200.0,10.0308,10.0752,9.8911,9.9673,61200.0
2009-02-24 10:20:00,15.7,15.8,15.64,15.79,57400.0,9.9673,10.0308,9.9292,10.0244,57400.0
2009-02-24 10:30:00,15.79,15.84,15.76,15.8,30700.0,10.0244,10.0562,10.0054,10.0308,30700.0
2009-02-24 10:40:00,15.79,15.95,15.79,15.93,20700.0,10.0244,10.126,10.0244,10.1133,20700.0
2009-02-24 10:50:00,15.93,15.93,15.82,15.83,22700.0,10.1133,10.1133,10.0435,10.0498,22700.0
2009-02-24 11:00:00,15.82,15.87,15.81,15.82,25600.0,10.0435,10.0752,10.0371,10.0435,25600.0
2009-02-24 11:10:00,15.82,15.91,15.8,15.86,18200.0,10.0435,10.1006,10.0308,10.0689,18200.0
2009-02-24 11:20:00,15.85,15.91,15.83,15.87,26200.0,10.0625,10.1006,10.0498,10.0752,26200.0
2009-02-24 11:30:00,15.85,15.89,15.81,15.87,23400.0,10.0625,10.0879,10.0371,10.0752,23400.0
2009-02-24 11:40:00,15.87,15.91,15.86,15.88,36800.0,10.0752,10.1006,10.0689,10.0816,36800.0
2009-02-24 11:50:00,15.88,15.93,15.88,15.92,15500.0,10.0816,10.1133,10.0816,10.107,15500.0
2009-02-24 12:00:00,15.91,15.98,15.91,15.91,14400.0,10.1006,10.145,10.1006,10.1006,14400.0
2009-02-24 12:10:00,15.91,15.91,15.85,15.89,17200.0,10.1006,10.1006,10.0625,10.0879,17200.0
2009-02-24 12:20:00,15.89,15.95,15.89,15.93,12600.0,10.0879,10.126,10.0879,10.1133,12600.0
2009-02-24 12:30:00,15.93,15.96,15.9,15.92,23100.0,10.1133,10.1323,10.0943,10.107,23100.0
2009-02-24 12:40:00,15.91,15.93,15.89,15.91,29900.0,10.1006,10.1133,10.0879,10.1006,29900.0
2009-02-24 12:50:00,15.91,15.91,15.86,15.89,22500.0,10.1006,10.1006,10.0689,10.0879,22500.0
2009-02-24 13:00:00,15.9,15.99,15.87,15.92,49700.0,10.0943,10.1514,10.0752,10.107,49700.0
2009-02-24 13:10:00,15.92,15.93,15.82,15.84,24800.0,10.107,10.1133,10.0435,10.0562,24800.0
2009-02-24 13:20:00,15.86,16.06,15.86,16.04,67100.0,10.0689,10.1958,10.0689,10.1831,67100.0
2009-02-24 13:30:00,16.04,16.11,15.99,16.06,66000.0,10.1831,10.2276,10.1514,10.1958,66000.0
2009-02-24 13:40:00,16.06,16.11,16.03,16.04,37700.0,10.1958,10.2276,10.1768,10.1831,37700.0
2009-02-24 13:50:00,16.05,16.14,16.05,16.12,28600.0,10.1895,10.2466,10.1895,10.2339,28600.0
2009-02-24 14:00:00,16.12,16.16,16.09,16.12,27800.0,10.2339,10.2593,10.2149,10.2339,27800.0
2009-02-24 14:10:00,16.12,16.19,16.06,16.15,27300.0,10.2339,10.2784,10.1958,10.253,27300.0
2009-02-24 14:20:00,16.15,16.17,16.09,16.1,27600.0,10.253,10.2657,10.2149,10.2212,27600.0
2009-02-24 14:30:00,16.11,16.19,16.07,16.16,26400.0,10.2276,10.2784,10.2022,10.2593,26400.0
2009-02-24 14:40:00,16.17,16.19,16.06,16.09,49000.0,10.2657,10.2784,10.1958,10.2149,49000.0
2009-02-24 14:50:00,16.1,16.23,16.08,16.18,37900.0,10.2212,10.3038,10.2085,10.272,37900.0
2009-02-24 15:00:00,16.17,16.22,16.14,16.21,29900.0,10.2657,10.2974,10.2466,10.2911,29900.0
2009-02-24 15:10:00,16.21,16.21,16.14,16.2,34100.0,10.2911,10.2911,10.2466,10.2847,34100.0
2009-02-24 15:20:00,16.2,16.21,16.12,16.13,43400.0,10.2847,10.2911,10.2339,10.2403,43400.0
2009-02-24 15:30:00,16.14,16.2,16.05,16.19,49500.0,10.2466,10.2847,10.1895,10.2784,49500.0
2009-02-24 15:40:00,16.19,16.25,16.13,16.25,58200.0,10.2784,10.3165,10.2403,10.3165,58200.0
2009-02-24 15:50:00,16.24,16.31,16.21,16.24,106500.0,10.3101,10.3545,10.2911,10.3101,106500.0
2009-02-25 09:30:00,16.16,16.24,15.88,15.91,26700.0,10.2593,10.3101,10.0816,10.1006,26700.0
2009-02-25 09:40:00,15.9,16.04,15.88,15.96,36200.0,10.0943,10.1831,10.0816,10.1323,36200.0
2009-02-25 09:50:00,15.95,16.1,15.95,16.1,25900.0,10.126,10.2212,10.126,10.2212,25900.0
2009-02-25 10:00:00,16.09,16.09,15.97,16.03,29500.0,10.2149,10.2149,10.1387,10.1768,29500.0
2009-02-25 10:10:00,16.03,16.07,16.0,16.05,17900.0,10.1768,10.2022,10.1577,10.1895,17900.0
2009-02-25 10:20:00,16.04,16.21,16.04,16.2,18600.0,10.1831,10.2911,10.1831,10.2847,18600.0
2009-02-25 10:30:00,16.22,16.23,15.96,15.96,16400.0,10.2974,10.3038,10.1323,10.1323,16400.0
2009-02-25 10:40:00,15.96,15.97,15.89,15.92,15700.0,10.1323,10.1387,10.0879,10.107,15700.0
2009-02-25 10:50:00,15.91,15.98,15.9,15.96,15500.0,10.1006,10.145,10.0943,10.1323,15500.0
2009-02-25 11:00:00,15.96,16.1,15.96,16.08,12100.0,10.1323,10.2212,10.1323,10.2085,12100.0
2009-02-25 11:10:00,16.08,16.08,15.97,15.98,9200.0,10.2085,10.2085,10.1387,10.145,9200.0
2009-02-25 11:20:00,15.98,16.07,15.97,16.02,32600.0,10.145,10.2022,10.1387,10.1704,32600.0
2009-02-25 11:30:00,16.02,16.09,16.02,16.07,10500.0,10.1704,10.2149,10.1704,10.2022,10500.0
2009-02-25 11:40:00,16.06,16.21,16.05,16.1,22600.0,10.1958,10.2911,10.1895,10.2212,22600.0
2009-02-25 11:50:00,16.12,16.12,16.0,16.02,10300.0,10.2339,10.2339,10.1577,10.1704,10300.0
2009-02-25 12:00:00,16.03,16.05,16.0,16.02,19400.0,10.1768,10.1895,10.1577,10.1704,19400.0
2009-02-25 12:10:00,16.02,16.03,16.0,16.01,18100.0,10.1704,10.1768,10.1577,10.1641,18100.0
2009-02-25 12:20:00,16.02,16.04,15.98,16.01,18500.0,10.1704,10.1831,10.145,10.1641,18500.0
2009-02-25 12:30:00,16.02,16.05,16.01,16.04,8000.0,10.1704,10.1895,10.1641,10.1831,8000.0
2009-02-25 12:40:00,16.04,16.05,15.93,15.97,22000.0,10.1831,10.1895,10.1133,10.1387,22000.0
2009-02-25 12:50:00,15.98,16.08,15.98,16.06,9700.0,10.145,10.2085,10.145,10.1958,9700.0
2009-02-25 13:00:00,16.06,16.12,16.04,16.08,13400.0,10.1958,10.2339,10.1831,10.2085,13400.0
2009-02-25 13:10:00,16.09,16.09,16.03,16.08,9200.0,10.2149,10.2149,10.1768,10.2085,9200.0
2009-02-25 13:20:00,16.08,16.09,16.02,16.04,8700.0,10.2085,10.2149,10.1704,10.1831,8700.0
2009-02-25 13:30:00,16.05,16.17,16.04,16.14,12200.0,10.1895,10.2657,10.1831,10.2466,12200.0
2009-02-25 13:40:00,16.16,16.23,16.16,16.23,20700.0,10.2593,10.3038,10.2593,10.3038,20700.0
2009-02-25 13:50:00,16.23,16.26,16.18,16.22,23000.0,10.3038,10.3228,10.272,10.2974,23000.0
2009-02-25 14:00:00,16.23,16.25,16.05,16.08,43400.0,10.3038,10.3165,10.1895,10.2085,43400.0
2009-02-25 14:10:00,16.07,16.12,16.02,16.03,26900.0,10.2022,10.2339,10.1704,10.1768,26900.0
2009-02-25 14:20:00,16.02,16.14,15.98,16.13,25100.0,10.1704,10.2466,10.145,10.2403,25100.0
2009-02-25 14:30:00,16.13,16.14,16.06,16.09,17600.0,10.2403,10.2466,10.1958,10.2149,17600.0
2009-02-25 14:40:00,16.09,16.25,16.09,16.14,25400.0,10.2149,10.3165,10.2149,10.2466,25400.0
2009-02-25 14:50:00,16.15,16.26,16.13,16.18,36400.0,10.253,10.3228,10.2403,10.272,36400.0
2009-02-25 15:00:00,16.17,16.39,16.14,16.36,34200.0,10.2657,10.4053,10.2466,10.3863,34200.0
2009-02-25 15:10:00,16.36,16.54,16.27,16.48,44900.0,10.3863,10.5006,10.3292,10.4625,44900.0
2009-02-25 15:20:00,16.48,16.5,16.38,16.4,38700.0,10.4625,10.4752,10.399,10.4117,38700.0
2009-02-25 15:30:00,16.4,16.45,16.34,16.34,30500.0,10.4117,10.4434,10.3736,10.3736,30500.0
2009-02-25 15:40:00,16.35,16.38,16.23,16.25,43100.0,10.3799,10.399,10.3038,10.3165,43100.0
2009-02-25 15:50:00,16.25,16.3,16.13,16.19,71600.0,10.3165,10.3482,10.2403,10.2784,71600.0
2009-02-26 09:30:00,16.35,16.48,15.87,16.27,53500.0,10.3799,10.4625,10.0752,10.3292,53500.0
2009-02-26 09:40:00,16.25,16.25,16.09,16.13,34500.0,10.3165,10.3165,10.2149,10.2403,34500.0
2009-02-26 09:50:00,16.12,16.2,16.1,16.19,23300.0,10.2339,10.2847,10.2212,10.2784,23300.0
2009-02-26 10:00:00,16.2,16.28,16.13,16.17,29000.0,10.2847,10.3355,10.2403,10.2657,29000.0
2009-02-26 10:10:00,16.16,16.16,16.01,16.05,25500.0,10.2593,10.2593,10.1641,10.1895,25500.0
2009-02-26 10:20:00,16.07,16.15,16.05,16.06,26300.0,10.2022,10.253,10.1895,10.1958,26300.0
2009-02-26 10:30:00,16.07,16.07,16.0,16.04,30500.0,10.2022,10.2022,10.1577,10.1831,30500.0
2009-02-26 10:40:00,16.06,16.1,16.02,16.02,63700.0,10.1958,10.2212,10.1704,10.1704,63700.0
2009-02-26 10:50:00,16.02,16.08,15.98,16.06,42400.0,10.1704,10.2085,10.145,10.1958,42400.0
2009-02-26 11:00:00,16.06,16.06,15.96,15.99,34500.0,10.1958,10.1958,10.1323,10.1514,34500.0
2009-02-26 11:10:00,15.98,16.07,15.97,16.04,21200.0,10.145,10.2022,10.1387,10.1831,21200.0
2009-02-26 11:20:00,16.06,16.14,16.06,16.1,19000.0,10.1958,10.2466,10.1958,10.2212,19000.0
2009-02-26 11:30:00,16.1,16.11,15.96,15.97,38000.0,10.2212,10.2276,10.1323,10.1387,38000.0
2009-02-26 11:40:00,15.98,15.98,15.9,15.97,30200.0,10.145,10.145,10.0943,10.1387,30200.0
2009-02-26 11:50:00,15.96,16.0,15.95,15.97,15400.0,10.1323,10.1577,10.126,10.1387,15400.0
2009-02-26 12:00:00,15.98,16.0,15.93,16.0,13300.0,10.145,10.1577,10.1133,10.1577,13300.0
2009-02-26 12:10:00,16.0,16.0,15.94,15.97,12600.0,10.1577,10.1577,10.1196,10.1387,12600.0
2009-02-26 12:20:00,15.97,15.99,15.93,15.96,15900.0,10.1387,10.1514,10.1133,10.1323,15900.0
2009-02-26 12:30:00,15.96,16.02,15.95,15.95,15400.0,10.1323,10.1704,10.126,10.126,15400.0
2009-02-26 12:40:00,15.95,16.02,15.94,16.01,15600.0,10.126,10.1704,10.1196,10.1641,15600.0
2009-02-26 12:50:00,16.0,16.01,15.92,15.95,13400.0,10.1577,10.1641,10.107,10.126,13400.0
2009-02-26 13:00:00,15.95,15.97,15.94,15.95,15300.0,10.126,10.1387,10.1196,10.126,15300.0
2009-02-26 13:10:00,15.95,15.96,15.85,15.89,37700.0,10.126,10.1323,10.0625,10.0879,37700.0
2009-02-26 13:20:00,15.89,16.0,15.88,15.96,29100.0,10.0879,10.1577,10.0816,10.1323,29100.0
2009-02-26 13:30:00,15.96,15.96,15.88,15.89,17000.0,10.1323,10.1323,10.0816,10.0879,17000.0
2009-02-26 13:40:00,15.89,16.01,15.89,15.99,29900.0,10.0879,10.1641,10.0879,10.1514,29900.0
2009-02-26 13:50:00,15.99,16.01,15.93,15.99,17500.0,10.1514,10.1641,10.1133,10.1514,17500.0
2009-02-26 14:00:00,15.99,16.0,15.88,15.92,23300.0,10.1514,10.1577,10.0816,10.107,23300.0
2009-02-26 14:10:00,15.91,15.96,15.89,15.94,22400.0,10.1006,10.1323,10.0879,10.1196,22400.0
2009-02-26 14:20:00,15.96,16.02,15.91,15.93,65700.0,10.1323,10.1704,10.1006,10.1133,65700.0
2009-02-26 14:30:00,15.93,15.94,15.85,15.89,30600.0,10.1133,10.1196,10.0625,10.0879,30600.0
2009-02-26 14:40:00,15.89,15.89,15.83,15.85,22400.0,10.0879,10.0879,10.0498,10.0625,22400.0
2009-02-26 14:50:00,15.86,15.88,15.72,15.77,28500.0,10.0689,10.0816,9.98,10.0117,28500.0
2009-02-26 15:00:00,15.77,15.8,15.7,15.79,35800.0,10.0117,10.0308,9.9673,10.0244,35800.0
2009-02-26 15:10:00,15.8,15.81,15.73,15.75,43300.0,10.0308,10.0371,9.9863,9.999,43300.0
2009-02-26 15:20:00,15.74,15.81,15.71,15.78,35100.0,9.9927,10.0371,9.9736,10.0181,35100.0
2009-02-26 15:30:00,15.8,15.86,15.74,15.84,28400.0,10.0308,10.0689,9.9927,10.0562,28400.0
2009-02-26 15:40:00,15.84,15.93,15.84,15.92,48800.0,10.0562,10.1133,10.0562,10.107,48800.0
2009-02-26 15:50:00,15.91,15.93,15.75,15.77,80800.0,10.1006,10.1133,9.999,10.0117,80800.0
2009-02-27 09:30:00,15.57,16.12,15.57,15.98,43400.0,9.8848,10.2339,9.8848,10.145,43400.0
2009-02-27 09:40:00,15.98,16.03,15.93,15.98,80300.0,10.145,10.1768,10.1133,10.145,80300.0
2009-02-27 09:50:00,15.99,16.05,15.97,16.0,68400.0,10.1514,10.1895,10.1387,10.1577,68400.0
2009-02-27 10:00:00,16.0,16.05,15.95,15.95,69200.0,10.1577,10.1895,10.126,10.126,69200.0
2009-02-27 10:10:00,15.95,16.05,15.94,16.03,79700.0,10.126,10.1895,10.1196,10.1768,79700.0
2009-02-27 10:20:00,16.04,16.11,16.0,16.02,44700.0,10.1831,10.2276,10.1577,10.1704,44700.0
2009-02-27 10:30:00,16.01,16.04,15.96,16.02,25800.0,10.1641,10.1831,10.1323,10.1704,25800.0
2009-02-27 10:40:00,16.04,16.08,15.97,16.05,36300.0,10.1831,10.2085,10.1387,10.1895,36300.0
2009-02-27 10:50:00,16.05,16.13,15.98,16.06,46400.0,10.1895,10.2403,10.145,10.1958,46400.0
2009-02-27 11:00:00,16.09,16.14,16.01,16.07,239800.0,10.2149,10.2466,10.1641,10.2022,239800.0
2009-02-27 11:10:00,16.07,16.07,15.98,16.05,19900.0,10.2022,10.2022,10.145,10.1895,19900.0
2009-02-27 11:20:00,16.06,16.13,16.06,16.13,25300.0,10.1958,10.2403,10.1958,10.2403,25300.0
2009-02-27 11:30:00,16.12,16.14,16.1,16.11,16200.0,10.2339,10.2466,10.2212,10.2276,16200.0
2009-02-27 11:40:00,16.11,16.23,16.11,16.2,31000.0,10.2276,10.3038,10.2276,10.2847,31000.0
2009-02-27 11:50:00,16.2,16.21,16.1,16.1,68700.0,10.2847,10.2911,10.2212,10.2212,68700.0
2009-02-27 12:00:00,16.1,16.2,16.08,16.11,44200.0,10.2212,10.2847,10.2085,10.2276,44200.0
2009-02-27 12:10:00,16.1,16.11,15.99,15.99,59600.0,10.2212,10.2276,10.1514,10.1514,59600.0
2009-02-27 12:20:00,16.01,16.1,16.0,16.08,11000.0,10.1641,10.2212,10.1577,10.2085,11000.0
2009-02-27 12:30:00,16.1,16.1,16.07,16.1,17300.0,10.2212,10.2212,10.2022,10.2212,17300.0
2009-02-27 12:40:00,16.1,16.16,16.06,16.14,14500.0,10.2212,10.2593,10.1958,10.2466,14500.0
2009-02-27 12:50:00,16.14,16.23,16.14,16.22,13200.0,10.2466,10.3038,10.2466,10.2974,13200.0
2009-02-27 13:00:00,16.22,16.28,16.18,16.19,23200.0,10.2974,10.3355,10.272,10.2784,23200.0
2009-02-27 13:10:00,16.19,16.2,16.1,16.13,18400.0,10.2784,10.2847,10.2212,10.2403,18400.0
2009-02-27 13:20:00,16.13,16.16,16.08,16.09,28500.0,10.2403,10.2593,10.2085,10.2149,28500.0
2009-02-27 13:30:00,16.08,16.15,15.97,16.0,50500.0,10.2085,10.253,10.1387,10.1577,50500.0
2009-02-27 13:40:00,16.0,16.06,15.95,16.04,31300.0,10.1577,10.1958,10.126,10.1831,31300.0
2009-02-27 13:50:00,16.04,16.1,15.97,16.09,46300.0,10.1831,10.2212,10.1387,10.2149,46300.0
2009-02-27 14:00:00,16.09,16.1,16.04,16.06,64100.0,10.2149,10.2212,10.1831,10.1958,64100.0
2009-02-27 14:10:00,16.06,16.07,15.99,16.02,26200.0,10.1958,10.2022,10.1514,10.1704,26200.0
2009-02-27 14:20:00,16.0,16.07,15.95,15.97,35800.0,10.1577,10.2022,10.126,10.1387,35800.0
2009-02-27 14:30:00,15.98,16.02,15.95,16.0,21900.0,10.145,10.1704,10.126,10.1577,21900.0
2009-02-27 14:40:00,16.0,16.09,15.98,16.08,38200.0,10.1577,10.2149,10.145,10.2085,38200.0
2009-02-27 14:50:00,16.1,16.11,15.99,16.05,39200.0,10.2212,10.2276,10.1514,10.1895,39200.0
2009-02-27 15:00:00,16.03,16.03,15.93,15.94,31000.0,10.1768,10.1768,10.1133,10.1196,31000.0
2009-02-27 15:10:00,15.94,15.96,15.86,15.89,42700.0,10.1196,10.1323,10.0689,10.0879,42700.0
2009-02-27 15:20:00,15.88,15.97,15.82,15.91,44000.0,10.0816,10.1387,10.0435,10.1006,44000.0
2009-02-27 15:30:00,15.91,16.03,15.88,15.92,50600.0,10.1006,10.1768,10.0816,10.107,50600.0
2009-02-27 15:40:00,15.92,16.06,15.88,16.0,52200.0,10.107,10.1958,10.0816,10.1577,52200.0
2009-02-27 15:50:00,16.0,16.03,15.86,15.87,122500.0,10.1577,10.1768,10.0689,10.0752,122500.0
2009-03-02 09:30:00,15.54,15.7,15.32,15.62,63600.0,9.8657,9.9673,9.726,9.9165,63600.0
2009-03-02 09:40:00,15.62,15.64,15.48,15.51,22400.0,9.9165,9.9292,9.8276,9.8467,22400.0
2009-03-02 09:50:00,15.49,15.58,15.39,15.45,26200.0,9.834,9.8911,9.7705,9.8086,26200.0
2009-03-02 10:00:00,15.48,15.49,15.31,15.37,35500.0,9.8276,9.834,9.7197,9.7578,35500.0
2009-03-02 10:10:00,15.38,15.52,15.35,15.47,33900.0,9.7641,9.853,9.7451,9.8213,33900.0
2009-03-02 10:20:00,15.46,15.54,15.43,15.48,43500.0,9.8149,9.8657,9.7959,9.8276,43500.0
2009-03-02 10:30:00,15.48,15.56,15.42,15.54,38400.0,9.8276,9.8784,9.7895,9.8657,38400.0
2009-03-02 10:40:00,15.54,15.59,15.51,15.56,46900.0,9.8657,9.8974,9.8467,9.8784,46900.0
2009-03-02 10:50:00,15.57,15.61,15.54,15.55,26300.0,9.8848,9.9101,9.8657,9.8721,26300.0
2009-03-02 11:00:00,15.56,15.61,15.55,15.57,34700.0,9.8784,9.9101,9.8721,9.8848,34700.0
2009-03-02 11:10:00,15.57,15.59,15.52,15.54,21800.0,9.8848,9.8974,9.853,9.8657,21800.0
2009-03-02 11:20:00,15.55,15.62,15.55,15.55,42700.0,9.8721,9.9165,9.8721,9.8721,42700.0
2009-03-02 11:30:00,15.55,15.64,15.51,15.6,38800.0,9.8721,9.9292,9.8467,9.9038,38800.0
2009-03-02 11:40:00,15.61,15.61,15.49,15.5,21000.0,9.9101,9.9101,9.834,9.8403,21000.0
2009-03-02 11:50:00,15.49,15.53,15.49,15.52,25600.0,9.834,9.8594,9.834,9.853,25600.0
2009-03-02 12:00:00,15.52,15.52,15.5,15.5,28300.0,9.853,9.853,9.8403,9.8403,28300.0
2009-03-02 12:10:00,15.5,15.53,15.48,15.51,44800.0,9.8403,9.8594,9.8276,9.8467,44800.0
2009-03-02 12:20:00,15.51,15.59,15.5,15.56,22200.0,9.8467,9.8974,9.8403,9.8784,22200.0
2009-03-02 12:30:00,15.56,15.56,15.5,15.52,14400.0,9.8784,9.8784,9.8403,9.853,14400.0
2009-03-02 12:40:00,15.52,15.55,15.47,15.53,36400.0,9.853,9.8721,9.8213,9.8594,36400.0
2009-03-02 12:50:00,15.54,15.64,15.48,15.5,31500.0,9.8657,9.9292,9.8276,9.8403,31500.0
2009-03-02 13:00:00,15.5,15.58,15.49,15.56,32700.0,9.8403,9.8911,9.834,9.8784,32700.0
2009-03-02 13:10:00,15.56,15.56,15.5,15.55,15000.0,9.8784,9.8784,9.8403,9.8721,15000.0
2009-03-02 13:20:00,15.55,15.6,15.52,15.58,15500.0,9.8721,9.9038,9.853,9.8911,15500.0
2009-03-02 13:30:00,15.59,15.59,15.54,15.56,15600.0,9.8974,9.8974,9.8657,9.8784,15600.0
2009-03-02 13:40:00,15.56,15.58,15.51,15.57,19400.0,9.8784,9.8911,9.8467,9.8848,19400.0
2009-03-02 13:50:00,15.57,15.68,15.56,15.66,23400.0,9.8848,9.9546,9.8784,9.9419,23400.0
2009-03-02 14:00:00,15.67,15.67,15.59,15.6,25900.0,9.9482,9.9482,9.8974,9.9038,25900.0
2009-03-02 14:10:00,15.61,15.68,15.59,15.64,22200.0,9.9101,9.9546,9.8974,9.9292,22200.0
2009-03-02 14:20:00,15.64,15.65,15.52,15.55,48100.0,9.9292,9.9355,9.853,9.8721,48100.0
2009-03-02 14:30:00,15.55,15.69,15.51,15.66,24600.0,9.8721,9.9609,9.8467,9.9419,24600.0
2009-03-02 14:40:00,15.65,15.72,15.58,15.58,21300.0,9.9355,9.98,9.8911,9.8911,21300.0
2009-03-02 14:50:00,15.57,15.63,15.57,15.61,56200.0,9.8848,9.9228,9.8848,9.9101,56200.0
2009-03-02 15:00:00,15.6,15.62,15.48,15.54,50600.0,9.9038,9.9165,9.8276,9.8657,50600.0
2009-03-02 15:10:00,15.55,15.58,15.51,15.53,51900.0,9.8721,9.8911,9.8467,9.8594,51900.0
2009-03-02 15:20:00,15.53,15.6,15.51,15.57,64000.0,9.8594,9.9038,9.8467,9.8848,64000.0
2009-03-02 15:30:00,15.58,15.6,15.54,15.57,66000.0,9.8911,9.9038,9.8657,9.8848,66000.0
2009-03-02 15:40:00,15.57,15.61,15.55,15.57,132300.0,9.8848,9.9101,9.8721,9.8848,132300.0
2009-03-02 15:50:00,15.57,15.61,15.53,15.59,218900.0,9.8848,9.9101,9.8594,9.8974,218900.0
2009-03-03 09:30:00,15.46,15.69,15.46,15.55,27400.0,9.8149,9.9609,9.8149,9.8721,27400.0
2009-03-03 09:40:00,15.54,15.55,15.4,15.44,33800.0,9.8657,9.8721,9.7768,9.8022,33800.0
2009-03-03 09:50:00,15.45,15.49,15.29,15.31,33300.0,9.8086,9.834,9.707,9.7197,33300.0
2009-03-03 10:00:00,15.29,15.33,15.28,15.29,40700.0,9.707,9.7324,9.7006,9.707,40700.0
2009-03-03 10:10:00,15.29,15.3,15.09,15.12,77300.0,9.707,9.7133,9.58,9.5991,77300.0
2009-03-03 10:20:00,15.11,15.31,15.1,15.25,30300.0,9.5927,9.7197,9.5864,9.6816,30300.0
2009-03-03 10:30:00,15.24,15.33,15.19,15.29,25300.0,9.6752,9.7324,9.6435,9.707,25300.0
2009-03-03 10:40:00,15.28,15.35,15.25,15.3,16100.0,9.7006,9.7451,9.6816,9.7133,16100.0
2009-03-03 10:50:00,15.28,15.32,15.28,15.29,25400.0,9.7006,9.726,9.7006,9.707,25400.0
2009-03-03 11:00:00,15.29,15.32,15.11,15.19,32200.0,9.707,9.726,9.5927,9.6435,32200.0
2009-03-03 11:10:00,15.19,15.19,14.98,15.03,47100.0,9.6435,9.6435,9.5102,9.5419,47100.0
2009-03-03 11:20:00,15.06,15.18,15.04,15.16,11800.0,9.561,9.6372,9.5483,9.6245,11800.0
2009-03-03 11:30:00,15.15,15.15,15.03,15.06,12900.0,9.6181,9.6181,9.5419,9.561,12900.0
2009-03-03 11:40:00,15.06,15.18,15.05,15.08,17000.0,9.561,9.6372,9.5546,9.5737,17000.0
2009-03-03 11:50:00,15.09,15.13,15.02,15.07,19200.0,9.58,9.6054,9.5356,9.5673,19200.0
2009-03-03 12:00:00,15.09,15.17,15.08,15.15,19500.0,9.58,9.6308,9.5737,9.6181,19500.0
2009-03-03 12:10:00,15.16,15.19,15.07,15.18,18900.0,9.6245,9.6435,9.5673,9.6372,18900.0
2009-03-03 12:20:00,15.19,15.22,15.14,15.21,19500.0,9.6435,9.6626,9.6118,9.6562,19500.0
2009-03-03 12:30:00,15.2,15.2,15.12,15.15,37300.0,9.6499,9.6499,9.5991,9.6181,37300.0
2009-03-03 12:40:00,15.15,15.15,15.1,15.13,11800.0,9.6181,9.6181,9.5864,9.6054,11800.0
2009-03-03 12:50:00,15.11,15.12,15.0,15.05,21300.0,9.5927,9.5991,9.5229,9.5546,21300.0
2009-03-03 13:00:00,15.04,15.11,15.01,15.03,7600.0,9.5483,9.5927,9.5292,9.5419,7600.0
2009-03-03 13:10:00,15.03,15.06,14.99,15.06,18900.0,9.5419,9.561,9.5165,9.561,18900.0
2009-03-03 13:20:00,15.06,15.13,15.05,15.07,19600.0,9.561,9.6054,9.5546,9.5673,19600.0
2009-03-03 13:30:00,15.07,15.08,15.03,15.07,16500.0,9.5673,9.5737,9.5419,9.5673,16500.0
2009-03-03 13:40:00,15.08,15.1,15.06,15.06,16800.0,9.5737,9.5864,9.561,9.561,16800.0
2009-03-03 13:50:00,15.06,15.21,15.05,15.19,20000.0,9.561,9.6562,9.5546,9.6435,20000.0
2009-03-03 14:00:00,15.17,15.21,15.09,15.12,24900.0,9.6308,9.6562,9.58,9.5991,24900.0
2009-03-03 14:10:00,15.11,15.18,15.1,15.13,23300.0,9.5927,9.6372,9.5864,9.6054,23300.0
2009-03-03 14:20:00,15.14,15.24,15.13,15.15,17400.0,9.6118,9.6752,9.6054,9.6181,17400.0
2009-03-03 14:30:00,15.16,15.27,15.15,15.24,20500.0,9.6245,9.6943,9.6181,9.6752,20500.0
2009-03-03 14:40:00,15.24,15.28,15.15,15.21,26000.0,9.6752,9.7006,9.6181,9.6562,26000.0
2009-03-03 14:50:00,15.21,15.27,15.14,15.18,28500.0,9.6562,9.6943,9.6118,9.6372,28500.0
2009-03-03 15:00:00,15.19,15.22,15.11,15.16,47100.0,9.6435,9.6626,9.5927,9.6245,47100.0
2009-03-03 15:10:00,15.17,15.21,15.15,15.16,45800.0,9.6308,9.6562,9.6181,9.6245,45800.0
2009-03-03 15:20:00,15.15,15.17,15.02,15.11,80100.0,9.6181,9.6308,9.5356,9.5927,80100.0
2009-03-03 15:30:00,15.1,15.13,14.98,15.0,68500.0,9.5864,9.6054,9.5102,9.5229,68500.0
2009-03-03 15:40:00,15.0,15.03,14.96,14.98,76900.0,9.5229,9.5419,9.4975,9.5102,76900.0
2009-03-03 15:50:00,14.98,15.11,14.97,15.08,109400.0,9.5102,9.5927,9.5038,9.5737,109400.0
2009-03-04 09:30:00,14.95,15.16,14.9,15.0,32200.0,9.4911,9.6245,9.4594,9.5229,32200.0
2009-03-04 09:40:00,14.98,15.07,14.97,15.02,16700.0,9.5102,9.5673,9.5038,9.5356,16700.0
2009-03-04 09:50:00,15.02,15.02,14.82,14.96,27900.0,9.5356,9.5356,9.4086,9.4975,27900.0
2009-03-04 10:00:00,14.97,15.12,14.97,15.05,42300.0,9.5038,9.5991,9.5038,9.5546,42300.0
2009-03-04 10:10:00,15.07,15.09,15.04,15.04,53100.0,9.5673,9.58,9.5483,9.5483,53100.0
2009-03-04 10:20:00,15.03,15.12,15.02,15.11,22200.0,9.5419,9.5991,9.5356,9.5927,22200.0
2009-03-04 10:30:00,15.11,15.21,15.09,15.21,27400.0,9.5927,9.6562,9.58,9.6562,27400.0
2009-03-04 10:40:00,15.21,15.25,15.18,15.19,21700.0,9.6562,9.6816,9.6372,9.6435,21700.0
2009-03-04 10:50:00,15.19,15.24,15.11,15.13,18300.0,9.6435,9.6752,9.5927,9.6054,18300.0
2009-03-04 11:00:00,15.13,15.22,15.13,15.17,20600.0,9.6054,9.6626,9.6054,9.6308,20600.0
2009-03-04 11:10:00,15.16,15.22,15.16,15.17,13900.0,9.6245,9.6626,9.6245,9.6308,13900.0
2009-03-04 11:20:00,15.16,15.2,15.13,15.2,17200.0,9.6245,9.6499,9.6054,9.6499,17200.0
2009-03-04 11:30:00,15.2,15.22,15.18,15.22,16600.0,9.6499,9.6626,9.6372,9.6626,16600.0
2009-03-04 11:40:00,15.21,15.22,15.16,15.18,29400.0,9.6562,9.6626,9.6245,9.6372,29400.0
2009-03-04 11:50:00,15.2,15.24,15.18,15.23,32800.0,9.6499,9.6752,9.6372,9.6689,32800.0
2009-03-04 12:00:00,15.22,15.25,15.22,15.24,45400.0,9.6626,9.6816,9.6626,9.6752,45400.0
2009-03-04 12:10:00,15.25,15.28,15.23,15.23,56100.0,9.6816,9.7006,9.6689,9.6689,56100.0
2009-03-04 12:20:00,15.23,15.26,15.23,15.25,21000.0,9.6689,9.6879,9.6689,9.6816,21000.0
2009-03-04 12:30:00,15.26,15.3,15.25,15.3,16600.0,9.6879,9.7133,9.6816,9.7133,16600.0
2009-03-04 12:40:00,15.3,15.31,15.19,15.2,65900.0,9.7133,9.7197,9.6435,9.6499,65900.0
2009-03-04 12:50:00,15.21,15.27,15.2,15.26,51500.0,9.6562,9.6943,9.6499,9.6879,51500.0
2009-03-04 13:00:00,15.26,15.27,15.24,15.24,22600.0,9.6879,9.6943,9.6752,9.6752,22600.0
2009-03-04 13:10:00,15.26,15.31,15.25,15.31,21800.0,9.6879,9.7197,9.6816,9.7197,21800.0
2009-03-04 13:20:00,15.32,15.33,15.28,15.29,52600.0,9.726,9.7324,9.7006,9.707,52600.0
2009-03-04 13:30:00,15.3,15.34,15.24,15.3,62900.0,9.7133,9.7387,9.6752,9.7133,62900.0
2009-03-04 13:40:00,15.3,15.34,15.3,15.34,22600.0,9.7133,9.7387,9.7133,9.7387,22600.0
2009-03-04 13:50:00,15.33,15.34,15.32,15.33,24300.0,9.7324,9.7387,9.726,9.7324,24300.0
2009-03-04 14:00:00,15.32,15.42,15.31,15.4,89800.0,9.726,9.7895,9.7197,9.7768,89800.0
2009-03-04 14:10:00,15.41,15.45,15.38,15.43,27200.0,9.7832,9.8086,9.7641,9.7959,27200.0
2009-03-04 14:20:00,15.43,15.44,15.41,15.42,18800.0,9.7959,9.8022,9.7832,9.7895,18800.0
2009-03-04 14:30:00,15.41,15.51,15.37,15.47,78800.0,9.7832,9.8467,9.7578,9.8213,78800.0
2009-03-04 14:40:00,15.46,15.55,15.44,15.51,33400.0,9.8149,9.8721,9.8022,9.8467,33400.0
2009-03-04 14:50:00,15.52,15.59,15.5,15.56,39700.0,9.853,9.8974,9.8403,9.8784,39700.0
2009-03-04 15:00:00,15.55,15.58,15.5,15.51,55200.0,9.8721,9.8911,9.8403,9.8467,55200.0
2009-03-04 15:10:00,15.52,15.68,15.52,15.66,71500.0,9.853,9.9546,9.853,9.9419,71500.0
2009-03-04 15:20:00,15.64,15.72,15.61,15.72,60200.0,9.9292,9.98,9.9101,9.98,60200.0
2009-03-04 15:30:00,15.73,15.75,15.62,15.68,65900.0,9.9863,9.999,9.9165,9.9546,65900.0
2009-03-04 15:40:00,15.69,15.69,15.48,15.49,59400.0,9.9609,9.9609,9.8276,9.834,59400.0
2009-03-04 15:50:00,15.48,15.52,15.46,15.49,131600.0,9.8276,9.853,9.8149,9.834,131600.0
2009-03-05 09:30:00,15.59,15.59,15.2,15.42,41000.0,9.8974,9.8974,9.6499,9.7895,41000.0
2009-03-05 09:40:00,15.46,15.5,15.38,15.41,25800.0,9.8149,9.8403,9.7641,9.7832,25800.0
2009-03-05 09:50:00,15.42,15.52,15.38,15.49,48500.0,9.7895,9.853,9.7641,9.834,48500.0
2009-03-05 10:00:00,15.49,15.57,15.47,15.48,36300.0,9.834,9.8848,9.8213,9.8276,36300.0
2009-03-05 10:10:00,15.48,15.51,15.43,15.49,82800.0,9.8276,9.8467,9.7959,9.834,82800.0
2009-03-05 10:20:00,15.49,15.51,15.47,15.5,37700.0,9.834,9.8467,9.8213,9.8403,37700.0
2009-03-05 10:30:00,15.5,15.56,15.46,15.48,30000.0,9.8403,9.8784,9.8149,9.8276,30000.0
2009-03-05 10:40:00,15.49,15.54,15.48,15.54,75600.0,9.834,9.8657,9.8276,9.8657,75600.0
2009-03-05 10:50:00,15.54,15.58,15.49,15.5,29300.0,9.8657,9.8911,9.834,9.8403,29300.0
2009-03-05 11:00:00,15.51,15.55,15.5,15.55,24000.0,9.8467,9.8721,9.8403,9.8721,24000.0
2009-03-05 11:10:00,15.54,15.59,15.42,15.5,37100.0,9.8657,9.8974,9.7895,9.8403,37100.0
2009-03-05 11:20:00,15.48,15.5,15.45,15.48,22200.0,9.8276,9.8403,9.8086,9.8276,22200.0
2009-03-05 11:30:00,15.49,15.56,15.47,15.53,28700.0,9.834,9.8784,9.8213,9.8594,28700.0
2009-03-05 11:40:00,15.55,15.63,15.51,15.6,25700.0,9.8721,9.9228,9.8467,9.9038,25700.0
2009-03-05 11:50:00,15.59,15.6,15.51,15.54,25700.0,9.8974,9.9038,9.8467,9.8657,25700.0
2009-03-05 12:00:00,15.54,15.6,15.47,15.5,39600.0,9.8657,9.9038,9.8213,9.8403,39600.0
2009-03-05 12:10:00,15.5,15.53,15.47,15.49,28200.0,9.8403,9.8594,9.8213,9.834,28200.0
2009-03-05 12:20:00,15.49,15.5,15.46,15.48,60300.0,9.834,9.8403,9.8149,9.8276,60300.0
2009-03-05 12:30:00,15.49,15.49,15.41,15.45,19400.0,9.834,9.834,9.7832,9.8086,19400.0
2009-03-05 12:40:00,15.46,15.49,15.43,15.46,33200.0,9.8149,9.834,9.7959,9.8149,33200.0
2009-03-05 12:50:00,15.46,15.49,15.46,15.48,23100.0,9.8149,9.834,9.8149,9.8276,23100.0
2009-03-05 13:00:00,15.47,15.5,15.46,15.49,48400.0,9.8213,9.8403,9.8149,9.834,48400.0
2009-03-05 13:10:00,15.49,15.5,15.43,15.49,66600.0,9.834,9.8403,9.7959,9.834,66600.0
2009-03-05 13:20:00,15.49,15.49,15.41,15.46,17200.0,9.834,9.834,9.7832,9.8149,17200.0
2009-03-05 13:30:00,15.46,15.48,15.41,15.45,34200.0,9.8149,9.8276,9.7832,9.8086,34200.0
2009-03-05 13:40:00,15.44,15.52,15.43,15.5,46200.0,9.8022,9.853,9.7959,9.8403,46200.0
2009-03-05 13:50:00,15.5,15.51,15.44,15.5,40200.0,9.8403,9.8467,9.8022,9.8403,40200.0
2009-03-05 14:00:00,15.5,15.5,15.48,15.49,53400.0,9.8403,9.8403,9.8276,9.834,53400.0
2009-03-05 14:10:00,15.5,15.51,15.47,15.49,101100.0,9.8403,9.8467,9.8213,9.834,101100.0
2009-03-05 14:20:00,15.48,15.49,15.47,15.48,76200.0,9.8276,9.834,9.8213,9.8276,76200.0
2009-03-05 14:30:00,15.49,15.51,15.48,15.5,157300.0,9.834,9.8467,9.8276,9.8403,157300.0
2009-03-05 14:40:00,15.49,15.53,15.48,15.5,102600.0,9.834,9.8594,9.8276,9.8403,102600.0
2009-03-05 14:50:00,15.5,15.52,15.48,15.48,149300.0,9.8403,9.853,9.8276,9.8276,149300.0
2009-03-05 15:00:00,15.48,15.53,15.47,15.49,163900.0,9.8276,9.8594,9.8213,9.834,163900.0
2009-03-05 15:10:00,15.49,15.63,15.49,15.5,64500.0,9.834,9.9228,9.834,9.8403,64500.0
2009-03-05 15:20:00,15.51,15.52,15.48,15.5,164500.0,9.8467,9.853,9.8276,9.8403,164500.0
2009-03-05 15:30:00,15.5,15.52,15.46,15.5,210600.0,9.8403,9.853,9.8149,9.8403,210600.0
2009-03-05 15:40:00,15.51,15.52,15.44,15.5,291200.0,9.8467,9.853,9.8022,9.8403,291200.0
2009-03-05 15:50:00,15.5,15.52,15.4,15.51,232000.0,9.8403,9.853,9.7768,9.8467,232000.0
2009-03-06 09:30:00,15.62,15.72,15.17,15.54,64300.0,9.9165,9.98,9.6308,9.8657,64300.0
2009-03-06 09:40:00,15.52,15.59,15.44,15.55,56200.0,9.853,9.8974,9.8022,9.8721,56200.0
2009-03-06 09:50:00,15.52,15.6,15.43,15.46,25400.0,9.853,9.9038,9.7959,9.8149,25400.0
2009-03-06 10:00:00,15.44,15.49,15.37,15.42,32800.0,9.8022,9.834,9.7578,9.7895,32800.0
2009-03-06 10:10:00,15.4,15.49,15.3,15.38,46000.0,9.7768,9.834,9.7133,9.7641,46000.0
2009-03-06 10:20:00,15.38,15.43,15.27,15.39,47700.0,9.7641,9.7959,9.6943,9.7705,47700.0
2009-03-06 10:30:00,15.4,15.41,15.32,15.39,31700.0,9.7768,9.7832,9.726,9.7705,31700.0
2009-03-06 10:40:00,15.4,15.53,15.4,15.47,40800.0,9.7768,9.8594,9.7768,9.8213,40800.0
2009-03-06 10:50:00,15.47,15.48,15.31,15.41,40000.0,9.8213,9.8276,9.7197,9.7832,40000.0
2009-03-06 11:00:00,15.39,15.49,15.32,15.49,22700.0,9.7705,9.834,9.726,9.834,22700.0
2009-03-06 11:10:00,15.49,15.56,15.47,15.48,19300.0,9.834,9.8784,9.8213,9.8276,19300.0
2009-03-06 11:20:00,15.46,15.5,15.39,15.47,22000.0,9.8149,9.8403,9.7705,9.8213,22000.0
2009-03-06 11:30:00,15.48,15.61,15.45,15.53,17400.0,9.8276,9.9101,9.8086,9.8594,17400.0
2009-03-06 11:40:00,15.52,15.57,15.46,15.53,41200.0,9.853,9.8848,9.8149,9.8594,41200.0
2009-03-06 11:50:00,15.53,15.62,15.52,15.58,17800.0,9.8594,9.9165,9.853,9.8911,17800.0
2009-03-06 12:00:00,15.58,15.61,15.5,15.5,15900.0,9.8911,9.9101,9.8403,9.8403,15900.0
2009-03-06 12:10:00,15.49,15.5,15.41,15.44,30100.0,9.834,9.8403,9.7832,9.8022,30100.0
2009-03-06 12:20:00,15.45,15.49,15.37,15.39,16200.0,9.8086,9.834,9.7578,9.7705,16200.0
2009-03-06 12:30:00,15.38,15.44,15.33,15.36,30500.0,9.7641,9.8022,9.7324,9.7514,30500.0
2009-03-06 12:40:00,15.37,15.38,15.28,15.31,15500.0,9.7578,9.7641,9.7006,9.7197,15500.0
2009-03-06 12:50:00,15.3,15.38,15.29,15.36,12600.0,9.7133,9.7641,9.707,9.7514,12600.0
2009-03-06 13:00:00,15.36,15.36,15.28,15.3,11000.0,9.7514,9.7514,9.7006,9.7133,11000.0
2009-03-06 13:10:00,15.29,15.33,15.25,15.3,17500.0,9.707,9.7324,9.6816,9.7133,17500.0
2009-03-06 13:20:00,15.29,15.4,15.26,15.4,19200.0,9.707,9.7768,9.6879,9.7768,19200.0
2009-03-06 13:30:00,15.37,15.4,15.28,15.35,35300.0,9.7578,9.7768,9.7006,9.7451,35300.0
2009-03-06 13:40:00,15.31,15.36,15.27,15.35,25000.0,9.7197,9.7514,9.6943,9.7451,25000.0
2009-03-06 13:50:00,15.32,15.37,15.28,15.35,17700.0,9.726,9.7578,9.7006,9.7451,17700.0
2009-03-06 14:00:00,15.37,15.47,15.35,15.43,47400.0,9.7578,9.8213,9.7451,9.7959,47400.0
2009-03-06 14:10:00,15.43,15.46,15.31,15.36,42500.0,9.7959,9.8149,9.7197,9.7514,42500.0
2009-03-06 14:20:00,15.36,15.41,15.34,15.41,28400.0,9.7514,9.7832,9.7387,9.7832,28400.0
2009-03-06 14:30:00,15.42,15.47,15.34,15.39,35100.0,9.7895,9.8213,9.7387,9.7705,35100.0
2009-03-06 14:40:00,15.35,15.38,15.26,15.3,21400.0,9.7451,9.7641,9.6879,9.7133,21400.0
2009-03-06 14:50:00,15.28,15.32,15.25,15.29,34600.0,9.7006,9.726,9.6816,9.707,34600.0
2009-03-06 15:00:00,15.28,15.35,15.26,15.33,37100.0,9.7006,9.7451,9.6879,9.7324,37100.0
2009-03-06 15:10:00,15.33,15.45,15.29,15.41,55600.0,9.7324,9.8086,9.707,9.7832,55600.0
2009-03-06 15:20:00,15.4,15.41,15.31,15.35,79600.0,9.7768,9.7832,9.7197,9.7451,79600.0
2009-03-06 15:30:00,15.38,15.49,15.33,15.46,81900.0,9.7641,9.834,9.7324,9.8149,81900.0
2009-03-06 15:40:00,15.47,15.62,15.45,15.58,76400.0,9.8213,9.9165,9.8086,9.8911,76400.0
2009-03-06 15:50:00,15.55,15.74,15.52,15.69,109500.0,9.8721,9.9927,9.853,9.9609,109500.0
2009-03-09 09:30:00,15.86,15.86,15.31,15.45,36900.0,10.0689,10.0689,9.7197,9.8086,36900.0
2009-03-09 09:40:00,15.46,15.7,15.41,15.65,34100.0,9.8149,9.9673,9.7832,9.9355,34100.0
2009-03-09 09:50:00,15.65,15.7,15.61,15.63,39100.0,9.9355,9.9673,9.9101,9.9228,39100.0
2009-03-09 10:00:00,15.67,15.75,15.6,15.66,28000.0,9.9482,9.999,9.9038,9.9419,28000.0
2009-03-09 10:10:00,15.67,15.73,15.57,15.57,24800.0,9.9482,9.9863,9.8848,9.8848,24800.0
2009-03-09 10:20:00,15.56,15.61,15.5,15.5,18600.0,9.8784,9.9101,9.8403,9.8403,18600.0
2009-03-09 10:30:00,15.5,15.52,15.36,15.42,47000.0,9.8403,9.853,9.7514,9.7895,47000.0
2009-03-09 10:40:00,15.39,15.54,15.33,15.5,61100.0,9.7705,9.8657,9.7324,9.8403,61100.0
2009-03-09 10:50:00,15.5,15.56,15.41,15.44,28300.0,9.8403,9.8784,9.7832,9.8022,28300.0
2009-03-09 11:00:00,15.43,15.49,15.33,15.35,19100.0,9.7959,9.834,9.7324,9.7451,19100.0
2009-03-09 11:10:00,15.34,15.41,15.33,15.36,17900.0,9.7387,9.7832,9.7324,9.7514,17900.0
2009-03-09 11:20:00,15.36,15.51,15.32,15.46,22700.0,9.7514,9.8467,9.726,9.8149,22700.0
2009-03-09 11:30:00,15.47,15.53,15.47,15.51,38100.0,9.8213,9.8594,9.8213,9.8467,38100.0
2009-03-09 11:40:00,15.51,15.53,15.45,15.47,49700.0,9.8467,9.8594,9.8086,9.8213,49700.0
2009-03-09 11:50:00,15.46,15.51,15.36,15.4,20500.0,9.8149,9.8467,9.7514,9.7768,20500.0
2009-03-09 12:00:00,15.4,15.47,15.38,15.44,24000.0,9.7768,9.8213,9.7641,9.8022,24000.0
2009-03-09 12:10:00,15.44,15.54,15.44,15.52,31400.0,9.8022,9.8657,9.8022,9.853,31400.0
2009-03-09 12:20:00,15.53,15.55,15.47,15.5,48800.0,9.8594,9.8721,9.8213,9.8403,48800.0
2009-03-09 12:30:00,15.5,15.53,15.45,15.45,17400.0,9.8403,9.8594,9.8086,9.8086,17400.0
2009-03-09 12:40:00,15.45,15.56,15.44,15.55,25500.0,9.8086,9.8784,9.8022,9.8721,25500.0
2009-03-09 12:50:00,15.55,15.56,15.52,15.55,15700.0,9.8721,9.8784,9.853,9.8721,15700.0
2009-03-09 13:00:00,15.53,15.53,15.44,15.49,13300.0,9.8594,9.8594,9.8022,9.834,13300.0
2009-03-09 13:10:00,15.48,15.51,15.46,15.5,14300.0,9.8276,9.8467,9.8149,9.8403,14300.0
2009-03-09 13:20:00,15.49,15.52,15.45,15.51,26400.0,9.834,9.853,9.8086,9.8467,26400.0
2009-03-09 13:30:00,15.49,15.56,15.47,15.51,27700.0,9.834,9.8784,9.8213,9.8467,27700.0
2009-03-09 13:40:00,15.51,15.58,15.49,15.55,16200.0,9.8467,9.8911,9.834,9.8721,16200.0
2009-03-09 13:50:00,15.56,15.59,15.48,15.5,20100.0,9.8784,9.8974,9.8276,9.8403,20100.0
2009-03-09 14:00:00,15.5,15.61,15.49,15.58,22000.0,9.8403,9.9101,9.834,9.8911,22000.0
2009-03-09 14:10:00,15.57,15.59,15.52,15.53,13700.0,9.8848,9.8974,9.853,9.8594,13700.0
2009-03-09 14:20:00,15.54,15.55,15.47,15.5,20000.0,9.8657,9.8721,9.8213,9.8403,20000.0
2009-03-09 14:30:00,15.5,15.52,15.42,15.49,37600.0,9.8403,9.853,9.7895,9.834,37600.0
2009-03-09 14:40:00,15.49,15.52,15.45,15.51,17500.0,9.834,9.853,9.8086,9.8467,17500.0
2009-03-09 14:50:00,15.5,15.55,15.48,15.48,17000.0,9.8403,9.8721,9.8276,9.8276,17000.0
2009-03-09 15:00:00,15.49,15.52,15.42,15.47,26200.0,9.834,9.853,9.7895,9.8213,26200.0
2009-03-09 15:10:00,15.47,15.49,15.37,15.44,47500.0,9.8213,9.834,9.7578,9.8022,47500.0
2009-03-09 15:20:00,15.44,15.49,15.39,15.48,29100.0,9.8022,9.834,9.7705,9.8276,29100.0
2009-03-09 15:30:00,15.46,15.5,15.41,15.41,46500.0,9.8149,9.8403,9.7832,9.7832,46500.0
2009-03-09 15:40:00,15.41,15.47,15.39,15.4,39400.0,9.7832,9.8213,9.7705,9.7768,39400.0
2009-03-09 15:50:00,15.41,15.52,15.39,15.51,97000.0,9.7832,9.853,9.7705,9.8467,97000.0
2009-03-10 09:30:00,15.74,15.74,15.06,15.42,37200.0,9.9927,9.9927,9.561,9.7895,37200.0
2009-03-10 09:40:00,15.4,15.54,15.38,15.5,37900.0,9.7768,9.8657,9.7641,9.8403,37900.0
2009-03-10 09:50:00,15.49,15.6,15.45,15.54,34000.0,9.834,9.9038,9.8086,9.8657,34000.0
2009-03-10 10:00:00,15.54,15.62,15.52,15.57,44000.0,9.8657,9.9165,9.853,9.8848,44000.0
2009-03-10 10:10:00,15.57,15.6,15.49,15.52,39400.0,9.8848,9.9038,9.834,9.853,39400.0
2009-03-10 10:20:00,15.5,15.53,15.44,15.47,24800.0,9.8403,9.8594,9.8022,9.8213,24800.0
2009-03-10 10:30:00,15.47,15.48,15.32,15.32,25600.0,9.8213,9.8276,9.726,9.726,25600.0
2009-03-10 10:40:00,15.33,15.42,15.3,15.35,24900.0,9.7324,9.7895,9.7133,9.7451,24900.0
2009-03-10 10:50:00,15.36,15.37,15.23,15.26,23900.0,9.7514,9.7578,9.6689,9.6879,23900.0
2009-03-10 11:00:00,15.26,15.26,15.2,15.23,14900.0,9.6879,9.6879,9.6499,9.6689,14900.0
2009-03-10 11:10:00,15.23,15.37,15.22,15.33,33200.0,9.6689,9.7578,9.6626,9.7324,33200.0
2009-03-10 11:20:00,15.33,15.34,15.26,15.31,13000.0,9.7324,9.7387,9.6879,9.7197,13000.0
2009-03-10 11:30:00,15.31,15.31,15.18,15.2,17600.0,9.7197,9.7197,9.6372,9.6499,17600.0
2009-03-10 11:40:00,15.2,15.21,15.17,15.19,6200.0,9.6499,9.6562,9.6308,9.6435,6200.0
2009-03-10 11:50:00,15.21,15.31,15.2,15.3,22300.0,9.6562,9.7197,9.6499,9.7133,22300.0
2009-03-10 12:00:00,15.31,15.45,15.25,15.41,43000.0,9.7197,9.8086,9.6816,9.7832,43000.0
2009-03-10 12:10:00,15.41,15.52,15.39,15.45,42700.0,9.7832,9.853,9.7705,9.8086,42700.0
2009-03-10 12:20:00,15.45,15.51,15.43,15.51,24200.0,9.8086,9.8467,9.7959,9.8467,24200.0
2009-03-10 12:30:00,15.5,15.51,15.46,15.5,27800.0,9.8403,9.8467,9.8149,9.8403,27800.0
2009-03-10 12:40:00,15.49,15.49,15.39,15.42,24700.0,9.834,9.834,9.7705,9.7895,24700.0
2009-03-10 12:50:00,15.41,15.45,15.35,15.35,45300.0,9.7832,9.8086,9.7451,9.7451,45300.0
2009-03-10 13:00:00,15.36,15.4,15.34,15.39,14600.0,9.7514,9.7768,9.7387,9.7705,14600.0
2009-03-10 13:10:00,15.39,15.42,15.37,15.4,11500.0,9.7705,9.7895,9.7578,9.7768,11500.0
2009-03-10 13:20:00,15.41,15.42,15.36,15.38,14100.0,9.7832,9.7895,9.7514,9.7641,14100.0
2009-03-10 13:30:00,15.38,15.48,15.37,15.43,17600.0,9.7641,9.8276,9.7578,9.7959,17600.0
2009-03-10 13:40:00,15.43,15.56,15.43,15.54,19100.0,9.7959,9.8784,9.7959,9.8657,19100.0
2009-03-10 13:50:00,15.54,15.55,15.48,15.55,20700.0,9.8657,9.8721,9.8276,9.8721,20700.0
2009-03-10 14:00:00,15.55,15.57,15.52,15.53,19300.0,9.8721,9.8848,9.853,9.8594,19300.0
2009-03-10 14:10:00,15.54,15.56,15.49,15.53,18000.0,9.8657,9.8784,9.834,9.8594,18000.0
2009-03-10 14:20:00,15.53,15.56,15.5,15.53,42600.0,9.8594,9.8784,9.8403,9.8594,42600.0
2009-03-10 14:30:00,15.54,15.61,15.54,15.59,23300.0,9.8657,9.9101,9.8657,9.8974,23300.0
2009-03-10 14:40:00,15.58,15.63,15.52,15.53,26900.0,9.8911,9.9228,9.853,9.8594,26900.0
2009-03-10 14:50:00,15.52,15.65,15.51,15.64,28900.0,9.853,9.9355,9.8467,9.9292,28900.0
2009-03-10 15:00:00,15.64,15.7,15.63,15.65,20500.0,9.9292,9.9673,9.9228,9.9355,20500.0
2009-03-10 15:10:00,15.65,15.67,15.58,15.62,31000.0,9.9355,9.9482,9.8911,9.9165,31000.0
2009-03-10 15:20:00,15.62,15.71,15.6,15.68,53400.0,9.9165,9.9736,9.9038,9.9546,53400.0
2009-03-10 15:30:00,15.68,15.74,15.68,15.73,48500.0,9.9546,9.9927,9.9546,9.9863,48500.0
2009-03-10 15:40:00,15.73,15.8,15.68,15.73,85200.0,9.9863,10.0308,9.9546,9.9863,85200.0
2009-03-10 15:50:00,15.73,15.91,15.72,15.88,170700.0,9.9863,10.1006,9.98,10.0816,170700.0
2009-03-11 09:30:00,15.95,15.99,15.34,15.7,53000.0,10.126,10.1514,9.7387,9.9673,53000.0
2009-03-11 09:40:00,15.7,15.98,15.7,15.9,28300.0,9.9673,10.145,9.9673,10.0943,28300.0
2009-03-11 09:50:00,15.91,15.97,15.87,15.94,26700.0,10.1006,10.1387,10.0752,10.1196,26700.0
2009-03-11 10:00:00,15.95,16.0,15.84,15.87,20300.0,10.126,10.1577,10.0562,10.0752,20300.0
2009-03-11 10:10:00,15.87,15.98,15.8,15.95,25200.0,10.0752,10.145,10.0308,10.126,25200.0
2009-03-11 10:20:00,15.95,16.0,15.92,15.95,24000.0,10.126,10.1577,10.107,10.126,24000.0
2009-03-11 10:30:00,15.96,15.97,15.86,15.89,17300.0,10.1323,10.1387,10.0689,10.0879,17300.0
2009-03-11 10:40:00,15.89,15.89,15.73,15.79,21700.0,10.0879,10.0879,9.9863,10.0244,21700.0
2009-03-11 10:50:00,15.79,15.91,15.79,15.88,21800.0,10.0244,10.1006,10.0244,10.0816,21800.0
2009-03-11 11:00:00,15.89,15.94,15.84,15.86,18600.0,10.0879,10.1196,10.0562,10.0689,18600.0
2009-03-11 11:10:00,15.87,15.9,15.83,15.85,22600.0,10.0752,10.0943,10.0498,10.0625,22600.0
2009-03-11 11:20:00,15.84,15.84,15.72,15.76,33500.0,10.0562,10.0562,9.98,10.0054,33500.0
2009-03-11 11:30:00,15.77,15.85,15.66,15.84,30600.0,10.0117,10.0625,9.9419,10.0562,30600.0
2009-03-11 11:40:00,15.84,15.85,15.75,15.82,26000.0,10.0562,10.0625,9.999,10.0435,26000.0
2009-03-11 11:50:00,15.82,15.92,15.82,15.89,13800.0,10.0435,10.107,10.0435,10.0879,13800.0
2009-03-11 12:00:00,15.91,15.94,15.86,15.86,12900.0,10.1006,10.1196,10.0689,10.0689,12900.0
2009-03-11 12:10:00,15.86,15.9,15.83,15.86,19000.0,10.0689,10.0943,10.0498,10.0689,19000.0
2009-03-11 12:20:00,15.84,15.86,15.79,15.82,23800.0,10.0562,10.0689,10.0244,10.0435,23800.0
2009-03-11 12:30:00,15.83,15.83,15.72,15.73,19800.0,10.0498,10.0498,9.98,9.9863,19800.0
2009-03-11 12:40:00,15.73,15.78,15.71,15.77,16000.0,9.9863,10.0181,9.9736,10.0117,16000.0
2009-03-11 12:50:00,15.77,15.84,15.77,15.77,12700.0,10.0117,10.0562,10.0117,10.0117,12700.0
2009-03-11 13:00:00,15.78,15.82,15.74,15.76,13100.0,10.0181,10.0435,9.9927,10.0054,13100.0
2009-03-11 13:10:00,15.76,15.9,15.75,15.89,25500.0,10.0054,10.0943,9.999,10.0879,25500.0
2009-03-11 13:20:00,15.87,15.88,15.74,15.78,19000.0,10.0752,10.0816,9.9927,10.0181,19000.0
2009-03-11 13:30:00,15.78,15.89,15.78,15.87,15300.0,10.0181,10.0879,10.0181,10.0752,15300.0
2009-03-11 13:40:00,15.88,15.92,15.88,15.9,14000.0,10.0816,10.107,10.0816,10.0943,14000.0
2009-03-11 13:50:00,15.9,15.9,15.83,15.87,12800.0,10.0943,10.0943,10.0498,10.0752,12800.0
2009-03-11 14:00:00,15.88,15.93,15.81,15.81,21900.0,10.0816,10.1133,10.0371,10.0371,21900.0
2009-03-11 14:10:00,15.81,15.83,15.71,15.74,28300.0,10.0371,10.0498,9.9736,9.9927,28300.0
2009-03-11 14:20:00,15.73,15.78,15.72,15.78,16000.0,9.9863,10.0181,9.98,10.0181,16000.0
2009-03-11 14:30:00,15.79,15.82,15.77,15.77,29200.0,10.0244,10.0435,10.0117,10.0117,29200.0
2009-03-11 14:40:00,15.79,15.9,15.75,15.87,22500.0,10.0244,10.0943,9.999,10.0752,22500.0
2009-03-11 14:50:00,15.88,15.89,15.82,15.82,21200.0,10.0816,10.0879,10.0435,10.0435,21200.0
2009-03-11 15:00:00,15.83,15.93,15.82,15.92,30100.0,10.0498,10.1133,10.0435,10.107,30100.0
2009-03-11 15:10:00,15.93,15.97,15.92,15.93,20100.0,10.1133,10.1387,10.107,10.1133,20100.0
2009-03-11 15:20:00,15.94,15.99,15.93,15.97,28500.0,10.1196,10.1514,10.1133,10.1387,28500.0
2009-03-11 15:30:00,15.96,15.99,15.91,15.99,19700.0,10.1323,10.1514,10.1006,10.1514,19700.0
2009-03-11 15:40:00,15.99,16.02,15.94,15.98,44300.0,10.1514,10.1704,10.1196,10.145,44300.0
2009-03-11 15:50:00,15.98,15.99,15.88,15.9,113800.0,10.145,10.1514,10.0816,10.0943,113800.0
2009-03-12 09:30:00,15.95,15.96,15.4,15.54,20900.0,10.126,10.1323,9.7768,9.8657,20900.0
2009-03-12 09:40:00,15.5,15.71,15.4,15.68,24600.0,9.8403,9.9736,9.7768,9.9546,24600.0
2009-03-12 09:50:00,15.71,15.74,15.62,15.74,20100.0,9.9736,9.9927,9.9165,9.9927,20100.0
2009-03-12 10:00:00,15.75,15.83,15.71,15.77,29300.0,9.999,10.0498,9.9736,10.0117,29300.0
2009-03-12 10:10:00,15.77,15.77,15.68,15.72,28700.0,10.0117,10.0117,9.9546,9.98,28700.0
2009-03-12 10:20:00,15.73,15.85,15.7,15.79,26900.0,9.9863,10.0625,9.9673,10.0244,26900.0
2009-03-12 10:30:00,15.8,15.85,15.73,15.77,8700.0,10.0308,10.0625,9.9863,10.0117,8700.0
2009-03-12 10:40:00,15.78,15.91,15.77,15.86,25200.0,10.0181,10.1006,10.0117,10.0689,25200.0
2009-03-12 10:50:00,15.85,15.86,15.78,15.82,12200.0,10.0625,10.0689,10.0181,10.0435,12200.0
2009-03-12 11:00:00,15.82,15.88,15.81,15.84,11000.0,10.0435,10.0816,10.0371,10.0562,11000.0
2009-03-12 11:10:00,15.84,15.87,15.79,15.83,21600.0,10.0562,10.0752,10.0244,10.0498,21600.0
2009-03-12 11:20:00,15.83,15.83,15.71,15.75,24000.0,10.0498,10.0498,9.9736,9.999,24000.0
2009-03-12 11:30:00,15.75,15.8,15.71,15.78,42600.0,9.999,10.0308,9.9736,10.0181,42600.0
2009-03-12 11:40:00,15.8,15.86,15.8,15.83,31500.0,10.0308,10.0689,10.0308,10.0498,31500.0
2009-03-12 11:50:00,15.82,15.84,15.78,15.78,8800.0,10.0435,10.0562,10.0181,10.0181,8800.0
2009-03-12 12:00:00,15.8,15.84,15.78,15.82,21500.0,10.0308,10.0562,10.0181,10.0435,21500.0
2009-03-12 12:10:00,15.8,15.84,15.77,15.8,25600.0,10.0308,10.0562,10.0117,10.0308,25600.0
2009-03-12 12:20:00,15.79,15.82,15.73,15.75,18500.0,10.0244,10.0435,9.9863,9.999,18500.0
2009-03-12 12:30:00,15.76,15.82,15.73,15.79,30800.0,10.0054,10.0435,9.9863,10.0244,30800.0
2009-03-12 12:40:00,15.79,15.81,15.76,15.81,15200.0,10.0244,10.0371,10.0054,10.0371,15200.0
2009-03-12 12:50:00,15.81,15.85,15.79,15.84,15800.0,10.0371,10.0625,10.0244,10.0562,15800.0
2009-03-12 13:00:00,15.84,15.84,15.78,15.84,20600.0,10.0562,10.0562,10.0181,10.0562,20600.0
2009-03-12 13:10:00,15.84,15.84,15.77,15.79,20100.0,10.0562,10.0562,10.0117,10.0244,20100.0
2009-03-12 13:20:00,15.79,15.82,15.74,15.75,18300.0,10.0244,10.0435,9.9927,9.999,18300.0
2009-03-12 13:30:00,15.76,15.82,15.75,15.82,16300.0,10.0054,10.0435,9.999,10.0435,16300.0
2009-03-12 13:40:00,15.82,15.83,15.79,15.81,25100.0,10.0435,10.0498,10.0244,10.0371,25100.0
2009-03-12 13:50:00,15.82,15.84,15.8,15.84,25000.0,10.0435,10.0562,10.0308,10.0562,25000.0
2009-03-12 14:00:00,15.84,15.85,15.83,15.83,18100.0,10.0562,10.0625,10.0498,10.0498,18100.0
2009-03-12 14:10:00,15.84,15.88,15.83,15.87,45300.0,10.0562,10.0816,10.0498,10.0752,45300.0
2009-03-12 14:20:00,15.88,15.91,15.87,15.89,32500.0,10.0816,10.1006,10.0752,10.0879,32500.0
2009-03-12 14:30:00,15.88,15.89,15.86,15.86,31400.0,10.0816,10.0879,10.0689,10.0689,31400.0
2009-03-12 14:40:00,15.86,16.04,15.86,16.04,24700.0,10.0689,10.1831,10.0689,10.1831,24700.0
2009-03-12 14:50:00,16.04,16.11,16.01,16.04,48400.0,10.1831,10.2276,10.1641,10.1831,48400.0
2009-03-12 15:00:00,16.05,16.06,15.94,15.99,42000.0,10.1895,10.1958,10.1196,10.1514,42000.0
2009-03-12 15:10:00,15.99,16.08,15.98,16.05,60000.0,10.1514,10.2085,10.145,10.1895,60000.0
2009-03-12 15:20:00,16.05,16.07,15.97,16.07,49500.0,10.1895,10.2022,10.1387,10.2022,49500.0
2009-03-12 15:30:00,16.06,16.12,16.0,16.09,60000.0,10.1958,10.2339,10.1577,10.2149,60000.0
2009-03-12 15:40:00,16.09,16.26,16.09,16.22,96300.0,10.2149,10.3228,10.2149,10.2974,96300.0
2009-03-12 15:50:00,16.22,16.23,16.06,16.17,183200.0,10.2974,10.3038,10.1958,10.2657,183200.0
2009-03-13 09:30:00,16.21,16.21,15.89,16.12,34600.0,10.2911,10.2911,10.0879,10.2339,34600.0
2009-03-13 09:40:00,16.11,16.23,15.94,15.97,27500.0,10.2276,10.3038,10.1196,10.1387,27500.0
2009-03-13 09:50:00,15.97,16.03,15.96,15.99,29500.0,10.1387,10.1768,10.1323,10.1514,29500.0
2009-03-13 10:00:00,16.0,16.19,15.93,16.13,50200.0,10.1577,10.2784,10.1133,10.2403,50200.0
2009-03-13 10:10:00,16.13,16.21,16.13,16.19,26200.0,10.2403,10.2911,10.2403,10.2784,26200.0
2009-03-13 10:20:00,16.18,16.18,16.0,16.0,22700.0,10.272,10.272,10.1577,10.1577,22700.0
2009-03-13 10:30:00,16.02,16.04,15.95,16.0,27100.0,10.1704,10.1831,10.126,10.1577,27100.0
2009-03-13 10:40:00,16.0,16.02,15.99,16.0,39200.0,10.1577,10.1704,10.1514,10.1577,39200.0
2009-03-13 10:50:00,16.0,16.0,15.94,15.99,29900.0,10.1577,10.1577,10.1196,10.1514,29900.0
2009-03-13 11:00:00,16.0,16.06,15.91,16.0,41000.0,10.1577,10.1958,10.1006,10.1577,41000.0
2009-03-13 11:10:00,16.0,16.13,15.97,16.13,23000.0,10.1577,10.2403,10.1387,10.2403,23000.0
2009-03-13 11:20:00,16.13,16.21,16.09,16.19,20200.0,10.2403,10.2911,10.2149,10.2784,20200.0
2009-03-13 11:30:00,16.2,16.21,16.14,16.17,26200.0,10.2847,10.2911,10.2466,10.2657,26200.0
2009-03-13 11:40:00,16.18,16.18,16.07,16.07,18700.0,10.272,10.272,10.2022,10.2022,18700.0
2009-03-13 11:50:00,16.07,16.13,16.05,16.11,14200.0,10.2022,10.2403,10.1895,10.2276,14200.0
2009-03-13 12:00:00,16.1,16.19,16.1,16.18,11900.0,10.2212,10.2784,10.2212,10.272,11900.0
2009-03-13 12:10:00,16.18,16.18,16.11,16.15,15700.0,10.272,10.272,10.2276,10.253,15700.0
2009-03-13 12:20:00,16.15,16.27,16.15,16.23,15200.0,10.253,10.3292,10.253,10.3038,15200.0
2009-03-13 12:30:00,16.22,16.26,16.21,16.22,21200.0,10.2974,10.3228,10.2911,10.2974,21200.0
2009-03-13 12:40:00,16.23,16.35,16.23,16.31,27200.0,10.3038,10.3799,10.3038,10.3545,27200.0
2009-03-13 12:50:00,16.31,16.35,16.29,16.35,10800.0,10.3545,10.3799,10.3419,10.3799,10800.0
2009-03-13 13:00:00,16.35,16.35,16.32,16.35,9700.0,10.3799,10.3799,10.3609,10.3799,9700.0
2009-03-13 13:10:00,16.35,16.44,16.34,16.43,44900.0,10.3799,10.4371,10.3736,10.4307,44900.0
2009-03-13 13:20:00,16.44,16.54,16.43,16.54,20700.0,10.4371,10.5006,10.4307,10.5006,20700.0
2009-03-13 13:30:00,16.53,16.54,16.35,16.36,23200.0,10.4942,10.5006,10.3799,10.3863,23200.0
2009-03-13 13:40:00,16.36,16.4,16.35,16.36,12200.0,10.3863,10.4117,10.3799,10.3863,12200.0
2009-03-13 13:50:00,16.35,16.46,16.35,16.43,15100.0,10.3799,10.4498,10.3799,10.4307,15100.0
2009-03-13 14:00:00,16.42,16.48,16.41,16.47,15300.0,10.4244,10.4625,10.418,10.4561,15300.0
2009-03-13 14:10:00,16.47,16.48,16.41,16.43,24500.0,10.4561,10.4625,10.418,10.4307,24500.0
2009-03-13 14:20:00,16.42,16.51,16.42,16.5,34100.0,10.4244,10.4815,10.4244,10.4752,34100.0
2009-03-13 14:30:00,16.5,16.56,16.49,16.55,32700.0,10.4752,10.5133,10.4688,10.5069,32700.0
2009-03-13 14:40:00,16.54,16.6,16.53,16.55,25300.0,10.5006,10.5387,10.4942,10.5069,25300.0
2009-03-13 14:50:00,16.55,16.59,16.52,16.52,52400.0,10.5069,10.5323,10.4879,10.4879,52400.0
2009-03-13 15:00:00,16.52,16.62,16.52,16.62,42300.0,10.4879,10.5514,10.4879,10.5514,42300.0
2009-03-13 15:10:00,16.62,16.7,16.59,16.69,30700.0,10.5514,10.6021,10.5323,10.5958,30700.0
2009-03-13 15:20:00,16.69,16.7,16.63,16.64,25600.0,10.5958,10.6021,10.5577,10.5641,25600.0
2009-03-13 15:30:00,16.64,16.67,16.58,16.62,51500.0,10.5641,10.5831,10.526,10.5514,51500.0
2009-03-13 15:40:00,16.63,16.69,16.58,16.58,41600.0,10.5577,10.5958,10.526,10.526,41600.0
2009-03-13 15:50:00,16.58,16.62,16.57,16.61,77700.0,10.526,10.5514,10.5196,10.545,77700.0
2009-03-16 09:30:00,16.43,16.82,16.32,16.38,28400.0,10.4307,10.6783,10.3609,10.399,28400.0
2009-03-16 09:40:00,16.42,16.51,16.35,16.46,16200.0,10.4244,10.4815,10.3799,10.4498,16200.0
2009-03-16 09:50:00,16.46,16.63,16.43,16.58,19000.0,10.4498,10.5577,10.4307,10.526,19000.0
2009-03-16 10:00:00,16.58,16.6,16.51,16.58,13100.0,10.526,10.5387,10.4815,10.526,13100.0
2009-03-16 10:10:00,16.59,16.59,16.52,16.55,11900.0,10.5323,10.5323,10.4879,10.5069,11900.0
2009-03-16 10:20:00,16.57,16.65,16.57,16.59,16800.0,10.5196,10.5704,10.5196,10.5323,16800.0
2009-03-16 10:30:00,16.63,16.68,16.62,16.63,21100.0,10.5577,10.5894,10.5514,10.5577,21100.0
2009-03-16 10:40:00,16.64,16.7,16.63,16.68,16700.0,10.5641,10.6021,10.5577,10.5894,16700.0
2009-03-16 10:50:00,16.68,16.69,16.62,16.63,16400.0,10.5894,10.5958,10.5514,10.5577,16400.0
2009-03-16 11:00:00,16.63,16.67,16.6,16.6,28000.0,10.5577,10.5831,10.5387,10.5387,28000.0
2009-03-16 11:10:00,16.6,16.69,16.6,16.65,31200.0,10.5387,10.5958,10.5387,10.5704,31200.0
2009-03-16 11:20:00,16.66,16.68,16.63,16.65,38400.0,10.5767,10.5894,10.5577,10.5704,38400.0
2009-03-16 11:30:00,16.64,16.67,16.59,16.65,32300.0,10.5641,10.5831,10.5323,10.5704,32300.0
2009-03-16 11:40:00,16.65,16.67,16.63,16.67,15500.0,10.5704,10.5831,10.5577,10.5831,15500.0
2009-03-16 11:50:00,16.67,16.67,16.59,16.62,13300.0,10.5831,10.5831,10.5323,10.5514,13300.0
2009-03-16 12:00:00,16.62,16.69,16.6,16.67,20200.0,10.5514,10.5958,10.5387,10.5831,20200.0
2009-03-16 12:10:00,16.66,16.7,16.66,16.69,13500.0,10.5767,10.6021,10.5767,10.5958,13500.0
2009-03-16 12:20:00,16.67,16.69,16.64,16.68,10200.0,10.5831,10.5958,10.5641,10.5894,10200.0
2009-03-16 12:30:00,16.68,16.74,16.68,16.7,23600.0,10.5894,10.6275,10.5894,10.6021,23600.0
2009-03-16 12:40:00,16.7,16.75,16.7,16.74,12000.0,10.6021,10.6339,10.6021,10.6275,12000.0
2009-03-16 12:50:00,16.74,16.75,16.69,16.7,21900.0,10.6275,10.6339,10.5958,10.6021,21900.0
2009-03-16 13:00:00,16.7,16.7,16.65,16.66,13900.0,10.6021,10.6021,10.5704,10.5767,13900.0
2009-03-16 13:10:00,16.66,16.71,16.65,16.71,31400.0,10.5767,10.6085,10.5704,10.6085,31400.0
2009-03-16 13:20:00,16.71,16.72,16.65,16.7,18900.0,10.6085,10.6148,10.5704,10.6021,18900.0
2009-03-16 13:30:00,16.7,16.75,16.67,16.72,35100.0,10.6021,10.6339,10.5831,10.6148,35100.0
2009-03-16 13:40:00,16.71,16.75,16.7,16.74,21800.0,10.6085,10.6339,10.6021,10.6275,21800.0
2009-03-16 13:50:00,16.75,16.75,16.69,16.75,28200.0,10.6339,10.6339,10.5958,10.6339,28200.0
2009-03-16 14:00:00,16.74,16.74,16.64,16.67,29800.0,10.6275,10.6275,10.5641,10.5831,29800.0
2009-03-16 14:10:00,16.68,16.72,16.68,16.72,18500.0,10.5894,10.6148,10.5894,10.6148,18500.0
2009-03-16 14:20:00,16.72,16.72,16.67,16.69,56000.0,10.6148,10.6148,10.5831,10.5958,56000.0
2009-03-16 14:30:00,16.7,16.7,16.63,16.66,44400.0,10.6021,10.6021,10.5577,10.5767,44400.0
2009-03-16 14:40:00,16.66,16.71,16.63,16.63,57600.0,10.5767,10.6085,10.5577,10.5577,57600.0
2009-03-16 14:50:00,16.64,16.64,16.46,16.48,78700.0,10.5641,10.5641,10.4498,10.4625,78700.0
2009-03-16 15:00:00,16.48,16.48,16.42,16.46,92800.0,10.4625,10.4625,10.4244,10.4498,92800.0
2009-03-16 15:10:00,16.45,16.46,16.33,16.38,85700.0,10.4434,10.4498,10.3672,10.399,85700.0
2009-03-16 15:20:00,16.37,16.38,16.25,16.29,68200.0,10.3926,10.399,10.3165,10.3419,68200.0
2009-03-16 15:30:00,16.29,16.31,16.18,16.2,58100.0,10.3419,10.3545,10.272,10.2847,58100.0
2009-03-16 15:40:00,16.2,16.29,16.18,16.25,65700.0,10.2847,10.3419,10.272,10.3165,65700.0
2009-03-16 15:50:00,16.26,16.28,16.03,16.06,184300.0,10.3228,10.3355,10.1768,10.1958,184300.0
2009-03-17 09:30:00,16.29,16.36,16.15,16.16,27200.0,10.3419,10.3863,10.253,10.2593,27200.0
2009-03-17 09:40:00,16.15,16.22,15.98,16.22,22100.0,10.253,10.2974,10.145,10.2974,22100.0
2009-03-17 09:50:00,16.22,16.33,16.19,16.31,14400.0,10.2974,10.3672,10.2784,10.3545,14400.0
2009-03-17 10:00:00,16.3,16.49,16.29,16.38,24900.0,10.3482,10.4688,10.3419,10.399,24900.0
2009-03-17 10:10:00,16.39,16.42,16.29,16.32,11900.0,10.4053,10.4244,10.3419,10.3609,11900.0
2009-03-17 10:20:00,16.32,16.36,16.3,16.34,12100.0,10.3609,10.3863,10.3482,10.3736,12100.0
2009-03-17 10:30:00,16.32,16.36,16.3,16.35,17500.0,10.3609,10.3863,10.3482,10.3799,17500.0
2009-03-17 10:40:00,16.36,16.4,16.33,16.34,22900.0,10.3863,10.4117,10.3672,10.3736,22900.0
2009-03-17 10:50:00,16.33,16.33,16.29,16.3,10500.0,10.3672,10.3672,10.3419,10.3482,10500.0
2009-03-17 11:00:00,16.3,16.3,16.26,16.3,5700.0,10.3482,10.3482,10.3228,10.3482,5700.0
2009-03-17 11:10:00,16.3,16.32,16.28,16.32,9400.0,10.3482,10.3609,10.3355,10.3609,9400.0
2009-03-17 11:20:00,16.32,16.37,16.29,16.29,12100.0,10.3609,10.3926,10.3419,10.3419,12100.0
2009-03-17 11:30:00,16.29,16.31,16.28,16.3,7800.0,10.3419,10.3545,10.3355,10.3482,7800.0
2009-03-17 11:40:00,16.3,16.35,16.3,16.32,18700.0,10.3482,10.3799,10.3482,10.3609,18700.0
2009-03-17 11:50:00,16.32,16.33,16.28,16.28,17600.0,10.3609,10.3672,10.3355,10.3355,17600.0
2009-03-17 12:00:00,16.29,16.32,16.23,16.23,21000.0,10.3419,10.3609,10.3038,10.3038,21000.0
2009-03-17 12:10:00,16.23,16.26,16.2,16.26,9200.0,10.3038,10.3228,10.2847,10.3228,9200.0
2009-03-17 12:20:00,16.27,16.35,16.27,16.35,8200.0,10.3292,10.3799,10.3292,10.3799,8200.0
2009-03-17 12:30:00,16.35,16.4,16.29,16.39,22000.0,10.3799,10.4117,10.3419,10.4053,22000.0
2009-03-17 12:40:00,16.39,16.47,16.39,16.44,9200.0,10.4053,10.4561,10.4053,10.4371,9200.0
2009-03-17 12:50:00,16.44,16.46,16.43,16.44,7800.0,10.4371,10.4498,10.4307,10.4371,7800.0
2009-03-17 13:00:00,16.44,16.46,16.41,16.42,6900.0,10.4371,10.4498,10.418,10.4244,6900.0
2009-03-17 13:10:00,16.42,16.5,16.42,16.48,7300.0,10.4244,10.4752,10.4244,10.4625,7300.0
2009-03-17 13:20:00,16.48,16.53,16.47,16.49,8500.0,10.4625,10.4942,10.4561,10.4688,8500.0
2009-03-17 13:30:00,16.48,16.52,16.47,16.47,15800.0,10.4625,10.4879,10.4561,10.4561,15800.0
2009-03-17 13:40:00,16.47,16.48,16.41,16.41,12300.0,10.4561,10.4625,10.418,10.418,12300.0
2009-03-17 13:50:00,16.41,16.41,16.33,16.37,13200.0,10.418,10.418,10.3672,10.3926,13200.0
2009-03-17 14:00:00,16.38,16.38,16.32,16.35,9800.0,10.399,10.399,10.3609,10.3799,9800.0
2009-03-17 14:10:00,16.36,16.43,16.34,16.4,14400.0,10.3863,10.4307,10.3736,10.4117,14400.0
2009-03-17 14:20:00,16.39,16.42,16.29,16.29,17800.0,10.4053,10.4244,10.3419,10.3419,17800.0
2009-03-17 14:30:00,16.29,16.3,16.24,16.28,41800.0,10.3419,10.3482,10.3101,10.3355,41800.0
2009-03-17 14:40:00,16.29,16.32,16.24,16.32,51500.0,10.3419,10.3609,10.3101,10.3609,51500.0
2009-03-17 14:50:00,16.31,16.38,16.31,16.33,26900.0,10.3545,10.399,10.3545,10.3672,26900.0
2009-03-17 15:00:00,16.33,16.47,16.32,16.46,26500.0,10.3672,10.4561,10.3609,10.4498,26500.0
2009-03-17 15:10:00,16.47,16.48,16.44,16.47,18100.0,10.4561,10.4625,10.4371,10.4561,18100.0
2009-03-17 15:20:00,16.47,16.53,16.43,16.43,38100.0,10.4561,10.4942,10.4307,10.4307,38100.0
2009-03-17 15:30:00,16.44,16.48,16.39,16.47,28700.0,10.4371,10.4625,10.4053,10.4561,28700.0
2009-03-17 15:40:00,16.49,16.64,16.48,16.62,80200.0,10.4688,10.5641,10.4625,10.5514,80200.0
2009-03-17 15:50:00,16.62,16.78,16.59,16.77,161500.0,10.5514,10.6529,10.5323,10.6466,161500.0
2009-03-18 09:30:00,16.69,16.83,16.43,16.64,26300.0,10.5958,10.6847,10.4307,10.5641,26300.0
2009-03-18 09:40:00,16.65,16.8,16.56,16.63,27500.0,10.5704,10.6656,10.5133,10.5577,27500.0
2009-03-18 09:50:00,16.63,16.71,16.59,16.67,24500.0,10.5577,10.6085,10.5323,10.5831,24500.0
2009-03-18 10:00:00,16.66,16.75,16.66,16.71,10000.0,10.5767,10.6339,10.5767,10.6085,10000.0
2009-03-18 10:10:00,16.71,16.74,16.7,16.71,20100.0,10.6085,10.6275,10.6021,10.6085,20100.0
2009-03-18 10:20:00,16.7,16.79,16.69,16.78,18000.0,10.6021,10.6593,10.5958,10.6529,18000.0
2009-03-18 10:30:00,16.79,16.86,16.75,16.84,17700.0,10.6593,10.7037,10.6339,10.691,17700.0
2009-03-18 10:40:00,16.85,16.93,16.82,16.93,11400.0,10.6974,10.7482,10.6783,10.7482,11400.0
2009-03-18 10:50:00,16.92,17.03,16.91,17.02,17700.0,10.7418,10.8116,10.7355,10.8053,17700.0
2009-03-18 11:00:00,17.02,17.06,16.93,16.93,12500.0,10.8053,10.8307,10.7482,10.7482,12500.0
2009-03-18 11:10:00,16.93,16.95,16.83,16.83,8900.0,10.7482,10.7609,10.6847,10.6847,8900.0
2009-03-18 11:20:00,16.83,16.84,16.72,16.73,19000.0,10.6847,10.691,10.6148,10.6212,19000.0
2009-03-18 11:30:00,16.73,16.79,16.71,16.72,22800.0,10.6212,10.6593,10.6085,10.6148,22800.0
2009-03-18 11:40:00,16.73,16.73,16.69,16.69,42500.0,10.6212,10.6212,10.5958,10.5958,42500.0
2009-03-18 11:50:00,16.7,16.79,16.67,16.79,10900.0,10.6021,10.6593,10.5831,10.6593,10900.0
2009-03-18 12:00:00,16.78,16.83,16.78,16.79,11500.0,10.6529,10.6847,10.6529,10.6593,11500.0
2009-03-18 12:10:00,16.8,16.85,16.77,16.84,10100.0,10.6656,10.6974,10.6466,10.691,10100.0
2009-03-18 12:20:00,16.83,16.86,16.78,16.82,11500.0,10.6847,10.7037,10.6529,10.6783,11500.0
2009-03-18 12:30:00,16.82,16.89,16.82,16.88,13700.0,10.6783,10.7228,10.6783,10.7164,13700.0
2009-03-18 12:40:00,16.89,16.96,16.88,16.93,17200.0,10.7228,10.7672,10.7164,10.7482,17200.0
2009-03-18 12:50:00,16.92,16.92,16.77,16.86,37200.0,10.7418,10.7418,10.6466,10.7037,37200.0
2009-03-18 13:00:00,16.85,16.86,16.77,16.79,12000.0,10.6974,10.7037,10.6466,10.6593,12000.0
2009-03-18 13:10:00,16.77,16.79,16.76,16.78,8200.0,10.6466,10.6593,10.6402,10.6529,8200.0
2009-03-18 13:20:00,16.79,16.82,16.78,16.82,10900.0,10.6593,10.6783,10.6529,10.6783,10900.0
2009-03-18 13:30:00,16.81,16.85,16.81,16.84,9100.0,10.672,10.6974,10.672,10.691,9100.0
2009-03-18 13:40:00,16.85,16.93,16.84,16.89,11500.0,10.6974,10.7482,10.691,10.7228,11500.0
2009-03-18 13:50:00,16.89,16.91,16.8,16.81,15500.0,10.7228,10.7355,10.6656,10.672,15500.0
2009-03-18 14:00:00,16.81,16.84,16.77,16.84,11400.0,10.672,10.691,10.6466,10.691,11400.0
2009-03-18 14:10:00,16.84,17.02,16.81,16.87,30000.0,10.691,10.8053,10.672,10.7101,30000.0
2009-03-18 14:20:00,16.88,17.21,16.87,17.03,77700.0,10.7164,10.9259,10.7101,10.8116,77700.0
2009-03-18 14:30:00,17.05,17.23,17.02,17.19,47800.0,10.8243,10.9386,10.8053,10.9132,47800.0
2009-03-18 14:40:00,17.19,17.35,17.16,17.35,52100.0,10.9132,11.0148,10.8942,11.0148,52100.0
2009-03-18 14:50:00,17.33,17.4,17.29,17.36,42200.0,11.0021,11.0465,10.9767,11.0211,42200.0
2009-03-18 15:00:00,17.34,17.36,17.24,17.34,30900.0,11.0085,11.0211,10.945,11.0085,30900.0
2009-03-18 15:10:00,17.34,17.4,17.26,17.29,37000.0,11.0085,11.0465,10.9577,10.9767,37000.0
2009-03-18 15:20:00,17.3,17.3,17.13,17.24,88400.0,10.9831,10.9831,10.8751,10.945,88400.0
2009-03-18 15:30:00,17.25,17.3,17.15,17.2,63900.0,10.9513,10.9831,10.8878,10.9196,63900.0
2009-03-18 15:40:00,17.2,17.34,17.2,17.31,84100.0,10.9196,11.0085,10.9196,10.9894,84100.0
2009-03-18 15:50:00,17.32,17.57,17.32,17.55,244000.0,10.9958,11.1545,10.9958,11.1418,244000.0
2009-03-19 09:30:00,17.56,17.56,17.31,17.42,37200.0,11.1481,11.1481,10.9894,11.0592,37200.0
2009-03-19 09:40:00,17.42,17.44,17.35,17.39,36800.0,11.0592,11.0719,11.0148,11.0402,36800.0
2009-03-19 09:50:00,17.37,17.39,17.11,17.18,28300.0,11.0275,11.0402,10.8624,10.9069,28300.0
2009-03-19 10:00:00,17.19,17.26,17.12,17.12,16600.0,10.9132,10.9577,10.8688,10.8688,16600.0
2009-03-19 10:10:00,17.11,17.34,17.09,17.3,26200.0,10.8624,11.0085,10.8497,10.9831,26200.0
2009-03-19 10:20:00,17.3,17.41,17.3,17.32,21000.0,10.9831,11.0529,10.9831,10.9958,21000.0
2009-03-19 10:30:00,17.3,17.39,17.29,17.36,11800.0,10.9831,11.0402,10.9767,11.0211,11800.0
2009-03-19 10:40:00,17.36,17.44,17.32,17.35,42000.0,11.0211,11.0719,10.9958,11.0148,42000.0
2009-03-19 10:50:00,17.34,17.41,17.3,17.36,26500.0,11.0085,11.0529,10.9831,11.0211,26500.0
2009-03-19 11:00:00,17.35,17.4,17.27,17.32,20300.0,11.0148,11.0465,10.964,10.9958,20300.0
2009-03-19 11:10:00,17.28,17.35,17.21,17.33,15600.0,10.9704,11.0148,10.9259,11.0021,15600.0
2009-03-19 11:20:00,17.34,17.39,17.18,17.18,22900.0,11.0085,11.0402,10.9069,10.9069,22900.0
2009-03-19 11:30:00,17.19,17.31,17.18,17.31,14500.0,10.9132,10.9894,10.9069,10.9894,14500.0
2009-03-19 11:40:00,17.3,17.31,17.21,17.25,24900.0,10.9831,10.9894,10.9259,10.9513,24900.0
2009-03-19 11:50:00,17.24,17.42,17.19,17.42,19200.0,10.945,11.0592,10.9132,11.0592,19200.0
2009-03-19 12:00:00,17.4,17.42,17.25,17.25,33000.0,11.0465,11.0592,10.9513,10.9513,33000.0
2009-03-19 12:10:00,17.23,17.33,17.23,17.28,14700.0,10.9386,11.0021,10.9386,10.9704,14700.0
2009-03-19 12:20:00,17.27,17.35,17.25,17.34,9700.0,10.964,11.0148,10.9513,11.0085,9700.0
2009-03-19 12:30:00,17.36,17.39,17.31,17.33,6700.0,11.0211,11.0402,10.9894,11.0021,6700.0
2009-03-19 12:40:00,17.31,17.45,17.31,17.42,15500.0,10.9894,11.0783,10.9894,11.0592,15500.0
2009-03-19 12:50:00,17.42,17.42,17.25,17.26,16300.0,11.0592,11.0592,10.9513,10.9577,16300.0
2009-03-19 13:00:00,17.26,17.32,17.25,17.25,11200.0,10.9577,10.9958,10.9513,10.9513,11200.0
2009-03-19 13:10:00,17.26,17.32,17.24,17.32,10000.0,10.9577,10.9958,10.945,10.9958,10000.0
2009-03-19 13:20:00,17.33,17.36,17.31,17.33,7400.0,11.0021,11.0211,10.9894,11.0021,7400.0
2009-03-19 13:30:00,17.33,17.37,17.28,17.34,8800.0,11.0021,11.0275,10.9704,11.0085,8800.0
2009-03-19 13:40:00,17.34,17.52,17.34,17.5,20400.0,11.0085,11.1227,11.0085,11.11,20400.0
2009-03-19 13:50:00,17.52,17.55,17.35,17.53,77100.0,11.1227,11.1418,11.0148,11.1291,77100.0
2009-03-19 14:00:00,17.52,17.59,17.51,17.56,28800.0,11.1227,11.1672,11.1164,11.1481,28800.0
2009-03-19 14:10:00,17.56,17.57,17.46,17.49,13700.0,11.1481,11.1545,11.0846,11.1037,13700.0
2009-03-19 14:20:00,17.48,17.5,17.4,17.44,14900.0,11.0973,11.11,11.0465,11.0719,14900.0
2009-03-19 14:30:00,17.44,17.44,17.27,17.3,34300.0,11.0719,11.0719,10.964,10.9831,34300.0
2009-03-19 14:40:00,17.32,17.34,17.22,17.23,23000.0,10.9958,11.0085,10.9323,10.9386,23000.0
2009-03-19 14:50:00,17.23,17.27,17.1,17.27,28100.0,10.9386,10.964,10.8561,10.964,28100.0
2009-03-19 15:00:00,17.26,17.35,17.23,17.25,25900.0,10.9577,11.0148,10.9386,10.9513,25900.0
2009-03-19 15:10:00,17.26,17.36,17.22,17.3,16900.0,10.9577,11.0211,10.9323,10.9831,16900.0
2009-03-19 15:20:00,17.3,17.3,17.23,17.27,35100.0,10.9831,10.9831,10.9386,10.964,35100.0
2009-03-19 15:30:00,17.27,17.34,17.22,17.23,38900.0,10.964,11.0085,10.9323,10.9386,38900.0
2009-03-19 15:40:00,17.23,17.27,17.16,17.18,82700.0,10.9386,10.964,10.8942,10.9069,82700.0
2009-03-19 15:50:00,17.17,17.19,16.99,17.08,227000.0,10.9005,10.9132,10.7863,10.8434,227000.0
2009-03-20 09:30:00,17.05,17.16,16.99,17.15,96400.0,10.8243,10.8942,10.7863,10.8878,96400.0
2009-03-20 09:40:00,17.13,17.3,17.12,17.28,26200.0,10.8751,10.9831,10.8688,10.9704,26200.0
2009-03-20 09:50:00,17.28,17.3,17.17,17.23,21400.0,10.9704,10.9831,10.9005,10.9386,21400.0
2009-03-20 10:00:00,17.23,17.32,17.22,17.27,13600.0,10.9386,10.9958,10.9323,10.964,13600.0
2009-03-20 10:10:00,17.27,17.33,17.25,17.27,26900.0,10.964,11.0021,10.9513,10.964,26900.0
2009-03-20 10:20:00,17.24,17.32,17.23,17.32,12000.0,10.945,10.9958,10.9386,10.9958,12000.0
2009-03-20 10:30:00,17.33,17.34,17.23,17.25,25400.0,11.0021,11.0085,10.9386,10.9513,25400.0
2009-03-20 10:40:00,17.26,17.34,17.25,17.32,19600.0,10.9577,11.0085,10.9513,10.9958,19600.0
2009-03-20 10:50:00,17.31,17.35,17.31,17.34,12300.0,10.9894,11.0148,10.9894,11.0085,12300.0
2009-03-20 11:00:00,17.33,17.35,17.25,17.27,17900.0,11.0021,11.0148,10.9513,10.964,17900.0
2009-03-20 11:10:00,17.27,17.28,17.25,17.27,16500.0,10.964,10.9704,10.9513,10.964,16500.0
2009-03-20 11:20:00,17.28,17.31,17.25,17.31,11600.0,10.9704,10.9894,10.9513,10.9894,11600.0
2009-03-20 11:30:00,17.3,17.36,17.29,17.32,9800.0,10.9831,11.0211,10.9767,10.9958,9800.0
2009-03-20 11:40:00,17.32,17.36,17.29,17.3,10900.0,10.9958,11.0211,10.9767,10.9831,10900.0
2009-03-20 11:50:00,17.3,17.34,17.27,17.33,7700.0,10.9831,11.0085,10.964,11.0021,7700.0
2009-03-20 12:00:00,17.33,17.35,17.3,17.3,8100.0,11.0021,11.0148,10.9831,10.9831,8100.0
2009-03-20 12:10:00,17.32,17.43,17.28,17.43,20600.0,10.9958,11.0656,10.9704,11.0656,20600.0
2009-03-20 12:20:00,17.43,17.47,17.33,17.33,37400.0,11.0656,11.091,11.0021,11.0021,37400.0
2009-03-20 12:30:00,17.32,17.38,17.3,17.3,17000.0,10.9958,11.0338,10.9831,10.9831,17000.0
2009-03-20 12:40:00,17.3,17.32,17.27,17.28,14000.0,10.9831,10.9958,10.964,10.9704,14000.0
2009-03-20 12:50:00,17.27,17.34,17.25,17.27,26700.0,10.964,11.0085,10.9513,10.964,26700.0
2009-03-20 13:00:00,17.28,17.31,17.26,17.26,7500.0,10.9704,10.9894,10.9577,10.9577,7500.0
2009-03-20 13:10:00,17.26,17.3,17.23,17.26,8400.0,10.9577,10.9831,10.9386,10.9577,8400.0
2009-03-20 13:20:00,17.25,17.26,17.18,17.2,6500.0,10.9513,10.9577,10.9069,10.9196,6500.0
2009-03-20 13:30:00,17.2,17.24,17.14,17.16,13500.0,10.9196,10.945,10.8815,10.8942,13500.0
2009-03-20 13:40:00,17.15,17.2,17.09,17.11,16200.0,10.8878,10.9196,10.8497,10.8624,16200.0
2009-03-20 13:50:00,17.11,17.13,17.08,17.11,9700.0,10.8624,10.8751,10.8434,10.8624,9700.0
2009-03-20 14:00:00,17.09,17.1,17.06,17.06,14700.0,10.8497,10.8561,10.8307,10.8307,14700.0
2009-03-20 14:10:00,17.06,17.14,17.02,17.1,22000.0,10.8307,10.8815,10.8053,10.8561,22000.0
2009-03-20 14:20:00,17.12,17.15,17.06,17.14,11300.0,10.8688,10.8878,10.8307,10.8815,11300.0
2009-03-20 14:30:00,17.14,17.18,17.08,17.13,10000.0,10.8815,10.9069,10.8434,10.8751,10000.0
2009-03-20 14:40:00,17.14,17.14,17.06,17.09,9900.0,10.8815,10.8815,10.8307,10.8497,9900.0
2009-03-20 14:50:00,17.11,17.2,17.08,17.16,18400.0,10.8624,10.9196,10.8434,10.8942,18400.0
2009-03-20 15:00:00,17.15,17.22,17.12,17.16,13500.0,10.8878,10.9323,10.8688,10.8942,13500.0
2009-03-20 15:10:00,17.16,17.23,17.12,17.14,21400.0,10.8942,10.9386,10.8688,10.8815,21400.0
2009-03-20 15:20:00,17.14,17.24,17.11,17.2,26700.0,10.8815,10.945,10.8624,10.9196,26700.0
2009-03-20 15:30:00,17.19,17.25,17.16,17.22,46000.0,10.9132,10.9513,10.8942,10.9323,46000.0
2009-03-20 15:40:00,17.22,17.22,17.04,17.06,49100.0,10.9323,10.9323,10.818,10.8307,49100.0
2009-03-20 15:50:00,17.06,17.07,17.0,17.04,107000.0,10.8307,10.837,10.7926,10.818,107000.0
2009-03-23 09:30:00,17.31,17.35,17.14,17.32,16900.0,10.9894,11.0148,10.8815,10.9958,16900.0
2009-03-23 09:40:00,17.35,17.36,17.21,17.23,15600.0,11.0148,11.0211,10.9259,10.9386,15600.0
2009-03-23 09:50:00,17.23,17.29,17.18,17.27,12300.0,10.9386,10.9767,10.9069,10.964,12300.0
2009-03-23 10:00:00,17.29,17.35,17.26,17.26,15300.0,10.9767,11.0148,10.9577,10.9577,15300.0
2009-03-23 10:10:00,17.28,17.28,17.22,17.23,16300.0,10.9704,10.9704,10.9323,10.9386,16300.0
2009-03-23 10:20:00,17.24,17.27,17.1,17.13,14600.0,10.945,10.964,10.8561,10.8751,14600.0
2009-03-23 10:30:00,17.14,17.2,17.07,17.12,13700.0,10.8815,10.9196,10.837,10.8688,13700.0
2009-03-23 10:40:00,17.12,17.13,17.06,17.08,15000.0,10.8688,10.8751,10.8307,10.8434,15000.0
2009-03-23 10:50:00,17.1,17.13,17.07,17.09,17700.0,10.8561,10.8751,10.837,10.8497,17700.0
2009-03-23 11:00:00,17.09,17.1,17.03,17.06,13800.0,10.8497,10.8561,10.8116,10.8307,13800.0
2009-03-23 11:10:00,17.04,17.07,17.03,17.04,7200.0,10.818,10.837,10.8116,10.818,7200.0
2009-03-23 11:20:00,17.04,17.05,17.01,17.04,5400.0,10.818,10.8243,10.7989,10.818,5400.0
2009-03-23 11:30:00,17.02,17.07,17.02,17.06,11300.0,10.8053,10.837,10.8053,10.8307,11300.0
2009-03-23 11:40:00,17.06,17.09,17.02,17.08,18100.0,10.8307,10.8497,10.8053,10.8434,18100.0
2009-03-23 11:50:00,17.09,17.15,17.08,17.15,15200.0,10.8497,10.8878,10.8434,10.8878,15200.0
2009-03-23 12:00:00,17.15,17.15,17.08,17.08,12300.0,10.8878,10.8878,10.8434,10.8434,12300.0
2009-03-23 12:10:00,17.09,17.11,17.08,17.1,19500.0,10.8497,10.8624,10.8434,10.8561,19500.0
2009-03-23 12:20:00,17.1,17.12,17.08,17.12,10300.0,10.8561,10.8688,10.8434,10.8688,10300.0
2009-03-23 12:30:00,17.13,17.15,17.11,17.13,5500.0,10.8751,10.8878,10.8624,10.8751,5500.0
2009-03-23 12:40:00,17.13,17.16,17.1,17.11,8000.0,10.8751,10.8942,10.8561,10.8624,8000.0
2009-03-23 12:50:00,17.1,17.11,17.04,17.04,9600.0,10.8561,10.8624,10.818,10.818,9600.0
2009-03-23 13:00:00,17.04,17.04,17.01,17.04,6800.0,10.818,10.818,10.7989,10.818,6800.0
2009-03-23 13:10:00,17.04,17.12,17.02,17.03,28500.0,10.818,10.8688,10.8053,10.8116,28500.0
2009-03-23 13:20:00,17.03,17.04,16.98,16.99,33400.0,10.8116,10.818,10.7799,10.7863,33400.0
2009-03-23 13:30:00,16.98,17.01,16.98,17.0,11500.0,10.7799,10.7989,10.7799,10.7926,11500.0
2009-03-23 13:40:00,16.99,17.05,16.99,17.02,11200.0,10.7863,10.8243,10.7863,10.8053,11200.0
2009-03-23 13:50:00,17.03,17.04,16.98,17.0,14100.0,10.8116,10.818,10.7799,10.7926,14100.0
2009-03-23 14:00:00,17.0,17.04,16.99,16.99,10000.0,10.7926,10.818,10.7863,10.7863,10000.0
2009-03-23 14:10:00,16.99,17.0,16.94,16.94,11500.0,10.7863,10.7926,10.7545,10.7545,11500.0
2009-03-23 14:20:00,16.95,17.03,16.95,17.0,13500.0,10.7609,10.8116,10.7609,10.7926,13500.0
2009-03-23 14:30:00,17.0,17.06,16.95,16.96,41200.0,10.7926,10.8307,10.7609,10.7672,41200.0
2009-03-23 14:40:00,16.97,17.01,16.95,16.98,42000.0,10.7736,10.7989,10.7609,10.7799,42000.0
2009-03-23 14:50:00,16.99,17.05,16.96,17.03,41200.0,10.7863,10.8243,10.7672,10.8116,41200.0
2009-03-23 15:00:00,17.03,17.07,16.99,17.02,37400.0,10.8116,10.837,10.7863,10.8053,37400.0
2009-03-23 15:10:00,17.02,17.14,17.02,17.1,27500.0,10.8053,10.8815,10.8053,10.8561,27500.0
2009-03-23 15:20:00,17.1,17.15,17.07,17.13,28900.0,10.8561,10.8878,10.837,10.8751,28900.0
2009-03-23 15:30:00,17.14,17.28,17.1,17.26,76100.0,10.8815,10.9704,10.8561,10.9577,76100.0
2009-03-23 15:40:00,17.27,17.43,17.27,17.43,89400.0,10.964,11.0656,10.964,11.0656,89400.0
2009-03-23 15:50:00,17.4,17.73,17.39,17.69,281500.0,11.0465,11.256,11.0402,11.2307,281500.0
2009-03-24 09:30:00,17.0,17.51,17.0,17.23,75700.0,10.7926,11.1164,10.7926,10.9386,75700.0
2009-03-24 09:40:00,17.26,17.53,17.24,17.49,36000.0,10.9577,11.1291,10.945,11.1037,36000.0
2009-03-24 09:50:00,17.48,17.58,17.42,17.56,20500.0,11.0973,11.1608,11.0592,11.1481,20500.0
2009-03-24 10:00:00,17.58,17.7,17.45,17.48,34000.0,11.1608,11.237,11.0783,11.0973,34000.0
2009-03-24 10:10:00,17.46,17.57,17.45,17.51,18000.0,11.0846,11.1545,11.0783,11.1164,18000.0
2009-03-24 10:20:00,17.53,17.6,17.48,17.53,14600.0,11.1291,11.1735,11.0973,11.1291,14600.0
2009-03-24 10:30:00,17.55,17.6,17.5,17.55,18100.0,11.1418,11.1735,11.11,11.1418,18100.0
2009-03-24 10:40:00,17.55,17.57,17.48,17.52,17100.0,11.1418,11.1545,11.0973,11.1227,17100.0
2009-03-24 10:50:00,17.51,17.56,17.49,17.54,13500.0,11.1164,11.1481,11.1037,11.1354,13500.0
2009-03-24 11:00:00,17.5,17.54,17.47,17.51,13000.0,11.11,11.1354,11.091,11.1164,13000.0
2009-03-24 11:10:00,17.53,17.55,17.52,17.54,4900.0,11.1291,11.1418,11.1227,11.1354,4900.0
2009-03-24 11:20:00,17.53,17.64,17.52,17.62,9500.0,11.1291,11.1989,11.1227,11.1862,9500.0
2009-03-24 11:30:00,17.62,17.62,17.52,17.53,7000.0,11.1862,11.1862,11.1227,11.1291,7000.0
2009-03-24 11:40:00,17.52,17.53,17.44,17.44,7700.0,11.1227,11.1291,11.0719,11.0719,7700.0
2009-03-24 11:50:00,17.44,17.46,17.39,17.45,13300.0,11.0719,11.0846,11.0402,11.0783,13300.0
2009-03-24 12:00:00,17.43,17.45,17.4,17.43,9200.0,11.0656,11.0783,11.0465,11.0656,9200.0
2009-03-24 12:10:00,17.42,17.48,17.41,17.48,7100.0,11.0592,11.0973,11.0529,11.0973,7100.0
2009-03-24 12:20:00,17.46,17.47,17.44,17.47,5700.0,11.0846,11.091,11.0719,11.091,5700.0
2009-03-24 12:30:00,17.47,17.51,17.43,17.43,7800.0,11.091,11.1164,11.0656,11.0656,7800.0
2009-03-24 12:40:00,17.44,17.54,17.44,17.54,21400.0,11.0719,11.1354,11.0719,11.1354,21400.0
2009-03-24 12:50:00,17.56,17.61,17.56,17.58,6600.0,11.1481,11.1799,11.1481,11.1608,6600.0
2009-03-24 13:00:00,17.56,17.62,17.53,17.61,28300.0,11.1481,11.1862,11.1291,11.1799,28300.0
2009-03-24 13:10:00,17.63,17.7,17.58,17.67,12900.0,11.1926,11.237,11.1608,11.218,12900.0
2009-03-24 13:20:00,17.66,17.74,17.66,17.71,10900.0,11.2116,11.2624,11.2116,11.2433,10900.0
2009-03-24 13:30:00,17.71,17.73,17.7,17.7,47000.0,11.2433,11.256,11.237,11.237,47000.0
2009-03-24 13:40:00,17.7,17.73,17.68,17.7,9100.0,11.237,11.256,11.2243,11.237,9100.0
2009-03-24 13:50:00,17.7,17.74,17.68,17.74,27900.0,11.237,11.2624,11.2243,11.2624,27900.0
2009-03-24 14:00:00,17.74,17.84,17.7,17.82,21800.0,11.2624,11.3259,11.237,11.3132,21800.0
2009-03-24 14:10:00,17.82,17.85,17.75,17.8,62700.0,11.3132,11.3322,11.2687,11.3005,62700.0
2009-03-24 14:20:00,17.79,17.84,17.71,17.72,23500.0,11.2941,11.3259,11.2433,11.2497,23500.0
2009-03-24 14:30:00,17.73,17.78,17.7,17.75,27900.0,11.256,11.2878,11.237,11.2687,27900.0
2009-03-24 14:40:00,17.75,17.78,17.72,17.72,41600.0,11.2687,11.2878,11.2497,11.2497,41600.0
2009-03-24 14:50:00,17.73,17.77,17.65,17.71,76300.0,11.256,11.2814,11.2053,11.2433,76300.0
2009-03-24 15:00:00,17.72,17.73,17.58,17.59,34400.0,11.2497,11.256,11.1608,11.1672,34400.0
2009-03-24 15:10:00,17.6,17.72,17.59,17.66,35700.0,11.1735,11.2497,11.1672,11.2116,35700.0
2009-03-24 15:20:00,17.67,17.7,17.63,17.67,83100.0,11.218,11.237,11.1926,11.218,83100.0
2009-03-24 15:30:00,17.67,17.72,17.6,17.67,52700.0,11.218,11.2497,11.1735,11.218,52700.0
2009-03-24 15:40:00,17.68,17.68,17.56,17.61,82900.0,11.2243,11.2243,11.1481,11.1799,82900.0
2009-03-24 15:50:00,17.61,17.64,17.43,17.44,287600.0,11.1799,11.1989,11.0656,11.0719,287600.0
2009-03-25 09:30:00,17.57,17.69,17.44,17.66,16100.0,11.1545,11.2307,11.0719,11.2116,16100.0
2009-03-25 09:40:00,17.66,17.69,17.6,17.65,19100.0,11.2116,11.2307,11.1735,11.2053,19100.0
2009-03-25 09:50:00,17.65,17.74,17.63,17.73,16000.0,11.2053,11.2624,11.1926,11.256,16000.0
2009-03-25 10:00:00,17.75,17.8,17.65,17.78,18000.0,11.2687,11.3005,11.2053,11.2878,18000.0
2009-03-25 10:10:00,17.78,17.78,17.65,17.71,11900.0,11.2878,11.2878,11.2053,11.2433,11900.0
2009-03-25 10:20:00,17.71,17.72,17.67,17.7,8700.0,11.2433,11.2497,11.218,11.237,8700.0
2009-03-25 10:30:00,17.69,17.79,17.69,17.77,21300.0,11.2307,11.2941,11.2307,11.2814,21300.0
2009-03-25 10:40:00,17.75,17.76,17.66,17.76,25200.0,11.2687,11.2751,11.2116,11.2751,25200.0
2009-03-25 10:50:00,17.76,17.81,17.74,17.74,11800.0,11.2751,11.3068,11.2624,11.2624,11800.0
2009-03-25 11:00:00,17.73,17.75,17.72,17.73,14400.0,11.256,11.2687,11.2497,11.256,14400.0
2009-03-25 11:10:00,17.75,17.75,17.59,17.63,87100.0,11.2687,11.2687,11.1672,11.1926,87100.0
2009-03-25 11:20:00,17.63,17.64,17.56,17.61,16600.0,11.1926,11.1989,11.1481,11.1799,16600.0
2009-03-25 11:30:00,17.6,17.63,17.54,17.6,14300.0,11.1735,11.1926,11.1354,11.1735,14300.0
2009-03-25 11:40:00,17.62,17.67,17.57,17.65,15900.0,11.1862,11.218,11.1545,11.2053,15900.0
2009-03-25 11:50:00,17.64,17.68,17.62,17.64,22000.0,11.1989,11.2243,11.1862,11.1989,22000.0
2009-03-25 12:00:00,17.65,17.74,17.64,17.69,24200.0,11.2053,11.2624,11.1989,11.2307,24200.0
2009-03-25 12:10:00,17.7,17.7,17.66,17.67,25900.0,11.237,11.237,11.2116,11.218,25900.0
2009-03-25 12:20:00,17.66,17.76,17.6,17.75,101300.0,11.2116,11.2751,11.1735,11.2687,101300.0
2009-03-25 12:30:00,17.75,17.75,17.62,17.67,52500.0,11.2687,11.2687,11.1862,11.218,52500.0
2009-03-25 12:40:00,17.64,17.68,17.6,17.62,53600.0,11.1989,11.2243,11.1735,11.1862,53600.0
2009-03-25 12:50:00,17.61,17.65,17.54,17.64,26700.0,11.1799,11.2053,11.1354,11.1989,26700.0
2009-03-25 13:00:00,17.65,17.68,17.58,17.62,39700.0,11.2053,11.2243,11.1608,11.1862,39700.0
2009-03-25 13:10:00,17.62,17.65,17.55,17.61,88500.0,11.1862,11.2053,11.1418,11.1799,88500.0
2009-03-25 13:20:00,17.62,17.69,17.56,17.58,41500.0,11.1862,11.2307,11.1481,11.1608,41500.0
2009-03-25 13:30:00,17.58,17.64,17.56,17.62,37500.0,11.1608,11.1989,11.1481,11.1862,37500.0
2009-03-25 13:40:00,17.61,17.67,17.6,17.64,26700.0,11.1799,11.218,11.1735,11.1989,26700.0
2009-03-25 13:50:00,17.63,17.72,17.63,17.65,64800.0,11.1926,11.2497,11.1926,11.2053,64800.0
2009-03-25 14:00:00,17.66,17.68,17.43,17.46,61200.0,11.2116,11.2243,11.0656,11.0846,61200.0
2009-03-25 14:10:00,17.46,17.53,17.45,17.53,43600.0,11.0846,11.1291,11.0783,11.1291,43600.0
2009-03-25 14:20:00,17.52,17.59,17.49,17.49,30800.0,11.1227,11.1672,11.1037,11.1037,30800.0
2009-03-25 14:30:00,17.51,17.54,17.47,17.5,70600.0,11.1164,11.1354,11.091,11.11,70600.0
2009-03-25 14:40:00,17.5,17.54,17.37,17.41,91300.0,11.11,11.1354,11.0275,11.0529,91300.0
2009-03-25 14:50:00,17.41,17.45,17.34,17.35,42200.0,11.0529,11.0783,11.0085,11.0148,42200.0
2009-03-25 15:00:00,17.34,17.48,17.34,17.45,41200.0,11.0085,11.0973,11.0085,11.0783,41200.0
2009-03-25 15:10:00,17.45,17.49,17.39,17.44,29600.0,11.0783,11.1037,11.0402,11.0719,29600.0
2009-03-25 15:20:00,17.45,17.64,17.43,17.63,49800.0,11.0783,11.1989,11.0656,11.1926,49800.0
2009-03-25 15:30:00,17.63,17.72,17.55,17.57,55100.0,11.1926,11.2497,11.1418,11.1545,55100.0
2009-03-25 15:40:00,17.57,17.7,17.5,17.61,60100.0,11.1545,11.237,11.11,11.1799,60100.0
2009-03-25 15:50:00,17.63,17.96,17.6,17.92,191500.0,11.1926,11.4021,11.1735,11.3767,191500.0
2009-03-26 09:30:00,17.95,18.06,17.85,17.92,56600.0,11.3957,11.4656,11.3322,11.3767,56600.0
2009-03-26 09:40:00,17.94,18.07,17.83,17.89,39000.0,11.3894,11.4719,11.3195,11.3576,39000.0
2009-03-26 09:50:00,17.87,17.94,17.77,17.85,32300.0,11.3449,11.3894,11.2814,11.3322,32300.0
2009-03-26 10:00:00,17.89,17.94,17.86,17.92,13600.0,11.3576,11.3894,11.3386,11.3767,13600.0
2009-03-26 10:10:00,17.92,17.92,17.76,17.9,10800.0,11.3767,11.3767,11.2751,11.364,10800.0
2009-03-26 10:20:00,17.91,17.99,17.86,17.88,12900.0,11.3703,11.4211,11.3386,11.3513,12900.0
2009-03-26 10:30:00,17.88,17.98,17.85,17.98,13000.0,11.3513,11.4148,11.3322,11.4148,13000.0
2009-03-26 10:40:00,17.98,18.04,17.93,17.93,14800.0,11.4148,11.4529,11.383,11.383,14800.0
2009-03-26 10:50:00,17.92,17.96,17.84,17.86,12400.0,11.3767,11.4021,11.3259,11.3386,12400.0
2009-03-26 11:00:00,17.86,17.96,17.86,17.94,16100.0,11.3386,11.4021,11.3386,11.3894,16100.0
2009-03-26 11:10:00,17.93,17.94,17.85,17.85,22800.0,11.383,11.3894,11.3322,11.3322,22800.0
2009-03-26 11:20:00,17.85,17.88,17.8,17.8,13000.0,11.3322,11.3513,11.3005,11.3005,13000.0
2009-03-26 11:30:00,17.8,17.89,17.8,17.83,13000.0,11.3005,11.3576,11.3005,11.3195,13000.0
2009-03-26 11:40:00,17.84,17.86,17.79,17.83,8100.0,11.3259,11.3386,11.2941,11.3195,8100.0
2009-03-26 11:50:00,17.84,17.84,17.76,17.8,10200.0,11.3259,11.3259,11.2751,11.3005,10200.0
2009-03-26 12:00:00,17.81,17.96,17.81,17.96,32800.0,11.3068,11.4021,11.3068,11.4021,32800.0
2009-03-26 12:10:00,17.96,17.98,17.95,17.97,18200.0,11.4021,11.4148,11.3957,11.4084,18200.0
2009-03-26 12:20:00,17.98,18.13,17.98,18.12,79100.0,11.4148,11.51,11.4148,11.5036,79100.0
2009-03-26 12:30:00,18.12,18.17,18.08,18.17,35200.0,11.5036,11.5354,11.4782,11.5354,35200.0
2009-03-26 12:40:00,18.16,18.16,18.03,18.09,10900.0,11.529,11.529,11.4465,11.4846,10900.0
2009-03-26 12:50:00,18.09,18.09,17.96,18.0,14100.0,11.4846,11.4846,11.4021,11.4275,14100.0
2009-03-26 13:00:00,17.98,18.32,17.98,18.32,58500.0,11.4148,11.6306,11.4148,11.6306,58500.0
2009-03-26 13:10:00,18.32,18.32,18.25,18.29,10100.0,11.6306,11.6306,11.5862,11.6116,10100.0
2009-03-26 13:20:00,18.28,18.33,18.23,18.25,32100.0,11.6052,11.637,11.5735,11.5862,32100.0
2009-03-26 13:30:00,18.25,18.28,18.22,18.25,34500.0,11.5862,11.6052,11.5671,11.5862,34500.0
2009-03-26 13:40:00,18.25,18.25,18.19,18.23,32100.0,11.5862,11.5862,11.5481,11.5735,32100.0
2009-03-26 13:50:00,18.22,18.26,18.19,18.2,36300.0,11.5671,11.5925,11.5481,11.5544,36300.0
2009-03-26 14:00:00,18.23,18.25,18.19,18.19,21400.0,11.5735,11.5862,11.5481,11.5481,21400.0
2009-03-26 14:10:00,18.19,18.25,18.14,18.14,16800.0,11.5481,11.5862,11.5163,11.5163,16800.0
2009-03-26 14:20:00,18.14,18.24,18.07,18.1,24000.0,11.5163,11.5798,11.4719,11.4909,24000.0
2009-03-26 14:30:00,18.1,18.11,18.03,18.08,22300.0,11.4909,11.4973,11.4465,11.4782,22300.0
2009-03-26 14:40:00,18.06,18.11,18.03,18.07,17200.0,11.4656,11.4973,11.4465,11.4719,17200.0
2009-03-26 14:50:00,18.07,18.07,17.98,17.99,21500.0,11.4719,11.4719,11.4148,11.4211,21500.0
2009-03-26 15:00:00,17.99,18.09,17.98,18.05,21500.0,11.4211,11.4846,11.4148,11.4592,21500.0
2009-03-26 15:10:00,18.05,18.09,18.0,18.03,18300.0,11.4592,11.4846,11.4275,11.4465,18300.0
2009-03-26 15:20:00,18.03,18.12,18.0,18.08,43500.0,11.4465,11.5036,11.4275,11.4782,43500.0
2009-03-26 15:30:00,18.09,18.14,18.02,18.05,52600.0,11.4846,11.5163,11.4402,11.4592,52600.0
2009-03-26 15:40:00,18.04,18.2,18.03,18.13,92500.0,11.4529,11.5544,11.4465,11.51,92500.0
2009-03-26 15:50:00,18.13,18.19,18.11,18.18,125500.0,11.51,11.5481,11.4973,11.5417,125500.0
2009-03-27 09:30:00,17.87,17.87,17.55,17.74,20700.0,11.5554,11.5554,11.3485,11.4713,20700.0
2009-03-27 09:40:00,17.74,17.8,17.66,17.67,12300.0,11.4713,11.5101,11.4196,11.4261,12300.0
2009-03-27 09:50:00,17.64,17.71,17.57,17.59,24200.0,11.4067,11.4519,11.3614,11.3743,24200.0
2009-03-27 10:00:00,17.58,17.61,17.51,17.53,31900.0,11.3679,11.3873,11.3226,11.3355,31900.0
2009-03-27 10:10:00,17.52,17.55,17.43,17.49,25000.0,11.3291,11.3485,11.2709,11.3097,25000.0
2009-03-27 10:20:00,17.5,17.6,17.47,17.51,29800.0,11.3161,11.3808,11.2967,11.3226,29800.0
2009-03-27 10:30:00,17.51,17.64,17.5,17.52,29100.0,11.3226,11.4067,11.3161,11.3291,29100.0
2009-03-27 10:40:00,17.55,17.56,17.47,17.47,20000.0,11.3485,11.3549,11.2967,11.2967,20000.0
2009-03-27 10:50:00,17.48,17.55,17.44,17.44,40800.0,11.3032,11.3485,11.2773,11.2773,40800.0
2009-03-27 11:00:00,17.44,17.48,17.39,17.43,27500.0,11.2773,11.3032,11.245,11.2709,27500.0
2009-03-27 11:10:00,17.43,17.5,17.39,17.44,21700.0,11.2709,11.3161,11.245,11.2773,21700.0
2009-03-27 11:20:00,17.43,17.5,17.4,17.46,18200.0,11.2709,11.3161,11.2515,11.2903,18200.0
2009-03-27 11:30:00,17.46,17.49,17.41,17.44,26300.0,11.2903,11.3097,11.2579,11.2773,26300.0
2009-03-27 11:40:00,17.44,17.5,17.43,17.45,12500.0,11.2773,11.3161,11.2709,11.2838,12500.0
2009-03-27 11:50:00,17.45,17.45,17.4,17.4,8800.0,11.2838,11.2838,11.2515,11.2515,8800.0
2009-03-27 12:00:00,17.42,17.47,17.39,17.42,12200.0,11.2644,11.2967,11.245,11.2644,12200.0
2009-03-27 12:10:00,17.42,17.44,17.36,17.37,11700.0,11.2644,11.2773,11.2256,11.2321,11700.0
2009-03-27 12:20:00,17.37,17.41,17.36,17.41,19200.0,11.2321,11.2579,11.2256,11.2579,19200.0
2009-03-27 12:30:00,17.4,17.44,17.38,17.41,12300.0,11.2515,11.2773,11.2385,11.2579,12300.0
2009-03-27 12:40:00,17.4,17.5,17.4,17.47,12200.0,11.2515,11.3161,11.2515,11.2967,12200.0
2009-03-27 12:50:00,17.49,17.51,17.39,17.4,27200.0,11.3097,11.3226,11.245,11.2515,27200.0
2009-03-27 13:00:00,17.4,17.43,17.37,17.39,11800.0,11.2515,11.2709,11.2321,11.245,11800.0
2009-03-27 13:10:00,17.4,17.4,17.34,17.36,29100.0,11.2515,11.2515,11.2127,11.2256,29100.0
2009-03-27 13:20:00,17.35,17.38,17.34,17.36,15300.0,11.2191,11.2385,11.2127,11.2256,15300.0
2009-03-27 13:30:00,17.36,17.5,17.35,17.41,28000.0,11.2256,11.3161,11.2191,11.2579,28000.0
2009-03-27 13:40:00,17.41,17.42,17.28,17.41,37100.0,11.2579,11.2644,11.1739,11.2579,37100.0
2009-03-27 13:50:00,17.44,17.44,17.32,17.37,39300.0,11.2773,11.2773,11.1997,11.2321,39300.0
2009-03-27 14:00:00,17.37,17.44,17.34,17.42,31700.0,11.2321,11.2773,11.2127,11.2644,31700.0
2009-03-27 14:10:00,17.42,17.51,17.41,17.47,40300.0,11.2644,11.3226,11.2579,11.2967,40300.0
2009-03-27 14:20:00,17.48,17.55,17.46,17.49,51500.0,11.3032,11.3485,11.2903,11.3097,51500.0
2009-03-27 14:30:00,17.5,17.55,17.45,17.5,57600.0,11.3161,11.3485,11.2838,11.3161,57600.0
2009-03-27 14:40:00,17.48,17.52,17.46,17.49,37000.0,11.3032,11.3291,11.2903,11.3097,37000.0
2009-03-27 14:50:00,17.48,17.54,17.45,17.5,32500.0,11.3032,11.342,11.2838,11.3161,32500.0
2009-03-27 15:00:00,17.5,17.53,17.46,17.49,49800.0,11.3161,11.3355,11.2903,11.3097,49800.0
2009-03-27 15:10:00,17.48,17.52,17.42,17.5,40200.0,11.3032,11.3291,11.2644,11.3161,40200.0
2009-03-27 15:20:00,17.49,17.51,17.42,17.44,31300.0,11.3097,11.3226,11.2644,11.2773,31300.0
2009-03-27 15:30:00,17.44,17.46,17.36,17.36,47900.0,11.2773,11.2903,11.2256,11.2256,47900.0
2009-03-27 15:40:00,17.35,17.43,17.33,17.34,93600.0,11.2191,11.2709,11.2062,11.2127,93600.0
2009-03-27 15:50:00,17.34,17.36,17.23,17.27,136800.0,11.2127,11.2256,11.1415,11.1674,136800.0
2009-03-30 09:30:00,16.99,17.12,16.63,17.04,22100.0,10.9863,11.0704,10.7536,11.0187,22100.0
2009-03-30 09:40:00,17.02,17.02,16.8,16.85,27700.0,11.0057,11.0057,10.8635,10.8958,27700.0
2009-03-30 09:50:00,16.87,16.99,16.82,16.95,27400.0,10.9087,10.9863,10.8764,10.9605,27400.0
2009-03-30 10:00:00,16.94,17.04,16.93,16.97,23200.0,10.954,11.0187,10.9475,10.9734,23200.0
2009-03-30 10:10:00,16.95,17.05,16.94,17.01,28400.0,10.9605,11.0251,10.954,10.9993,28400.0
2009-03-30 10:20:00,17.02,17.12,16.99,17.04,37900.0,11.0057,11.0704,10.9863,11.0187,37900.0
2009-03-30 10:30:00,17.05,17.08,16.94,16.98,40600.0,11.0251,11.0445,10.954,10.9799,40600.0
2009-03-30 10:40:00,16.98,17.02,16.96,16.98,16200.0,10.9799,11.0057,10.9669,10.9799,16200.0
2009-03-30 10:50:00,16.98,17.01,16.96,16.96,14300.0,10.9799,10.9993,10.9669,10.9669,14300.0
2009-03-30 11:00:00,16.95,17.0,16.94,16.96,23600.0,10.9605,10.9928,10.954,10.9669,23600.0
2009-03-30 11:10:00,16.95,17.0,16.93,16.94,22600.0,10.9605,10.9928,10.9475,10.954,22600.0
2009-03-30 11:20:00,16.94,16.95,16.89,16.9,15900.0,10.954,10.9605,10.9217,10.9281,15900.0
2009-03-30 11:30:00,16.9,16.91,16.87,16.9,15800.0,10.9281,10.9346,10.9087,10.9281,15800.0
2009-03-30 11:40:00,16.91,16.98,16.91,16.96,8400.0,10.9346,10.9799,10.9346,10.9669,8400.0
2009-03-30 11:50:00,16.96,17.02,16.95,17.02,9000.0,10.9669,11.0057,10.9605,11.0057,9000.0
2009-03-30 12:00:00,17.02,17.04,16.98,16.99,8900.0,11.0057,11.0187,10.9799,10.9863,8900.0
2009-03-30 12:10:00,17.0,17.06,16.95,17.06,15600.0,10.9928,11.0316,10.9605,11.0316,15600.0
2009-03-30 12:20:00,17.05,17.05,16.99,17.01,11000.0,11.0251,11.0251,10.9863,10.9993,11000.0
2009-03-30 12:30:00,17.01,17.04,16.98,17.02,11300.0,10.9993,11.0187,10.9799,11.0057,11300.0
2009-03-30 12:40:00,17.01,17.02,16.97,17.0,7900.0,10.9993,11.0057,10.9734,10.9928,7900.0
2009-03-30 12:50:00,17.01,17.01,16.95,16.96,9300.0,10.9993,10.9993,10.9605,10.9669,9300.0
2009-03-30 13:00:00,16.96,17.01,16.96,17.01,8700.0,10.9669,10.9993,10.9669,10.9993,8700.0
2009-03-30 13:10:00,17.0,17.02,17.0,17.0,16600.0,10.9928,11.0057,10.9928,10.9928,16600.0
2009-03-30 13:20:00,17.0,17.06,16.99,17.01,28800.0,10.9928,11.0316,10.9863,10.9993,28800.0
2009-03-30 13:30:00,17.0,17.01,16.94,16.94,11200.0,10.9928,10.9993,10.954,10.954,11200.0
2009-03-30 13:40:00,16.95,16.96,16.89,16.91,17800.0,10.9605,10.9669,10.9217,10.9346,17800.0
2009-03-30 13:50:00,16.93,16.95,16.91,16.92,10200.0,10.9475,10.9605,10.9346,10.9411,10200.0
2009-03-30 14:00:00,16.92,16.96,16.9,16.94,16900.0,10.9411,10.9669,10.9281,10.954,16900.0
2009-03-30 14:10:00,16.94,17.01,16.92,16.93,19200.0,10.954,10.9993,10.9411,10.9475,19200.0
2009-03-30 14:20:00,16.93,16.94,16.88,16.92,15900.0,10.9475,10.954,10.9152,10.9411,15900.0
2009-03-30 14:30:00,16.91,16.95,16.88,16.89,19800.0,10.9346,10.9605,10.9152,10.9217,19800.0
2009-03-30 14:40:00,16.89,16.89,16.84,16.85,16700.0,10.9217,10.9217,10.8893,10.8958,16700.0
2009-03-30 14:50:00,16.84,16.87,16.79,16.79,25200.0,10.8893,10.9087,10.857,10.857,25200.0
2009-03-30 15:00:00,16.8,16.9,16.79,16.9,29900.0,10.8635,10.9281,10.857,10.9281,29900.0
2009-03-30 15:10:00,16.89,16.94,16.84,16.86,40700.0,10.9217,10.954,10.8893,10.9023,40700.0
2009-03-30 15:20:00,16.86,16.91,16.81,16.83,53600.0,10.9023,10.9346,10.8699,10.8829,53600.0
2009-03-30 15:30:00,16.83,16.86,16.73,16.74,69600.0,10.8829,10.9023,10.8182,10.8247,69600.0
2009-03-30 15:40:00,16.74,16.74,16.65,16.69,133100.0,10.8247,10.8247,10.7665,10.7924,133100.0
2009-03-30 15:50:00,16.69,16.78,16.66,16.68,217800.0,10.7924,10.8506,10.773,10.7859,217800.0
2009-03-31 09:30:00,16.81,16.81,16.44,16.58,26000.0,10.8699,10.8699,10.6307,10.7212,26000.0
2009-03-31 09:40:00,16.59,16.65,16.52,16.61,31300.0,10.7277,10.7665,10.6824,10.7406,31300.0
2009-03-31 09:50:00,16.6,16.72,16.58,16.72,14600.0,10.7342,10.8118,10.7212,10.8118,14600.0
2009-03-31 10:00:00,16.71,16.84,16.69,16.83,16700.0,10.8053,10.8893,10.7924,10.8829,16700.0
2009-03-31 10:10:00,16.84,16.94,16.83,16.94,14300.0,10.8893,10.954,10.8829,10.954,14300.0
2009-03-31 10:20:00,16.92,16.94,16.8,16.85,14400.0,10.9411,10.954,10.8635,10.8958,14400.0
2009-03-31 10:30:00,16.88,16.92,16.83,16.84,13900.0,10.9152,10.9411,10.8829,10.8893,13900.0
2009-03-31 10:40:00,16.84,16.88,16.82,16.86,15000.0,10.8893,10.9152,10.8764,10.9023,15000.0
2009-03-31 10:50:00,16.84,16.84,16.72,16.74,16000.0,10.8893,10.8893,10.8118,10.8247,16000.0
2009-03-31 11:00:00,16.75,16.76,16.68,16.73,15000.0,10.8312,10.8376,10.7859,10.8182,15000.0
2009-03-31 11:10:00,16.71,16.75,16.69,16.72,10700.0,10.8053,10.8312,10.7924,10.8118,10700.0
2009-03-31 11:20:00,16.72,16.72,16.68,16.69,15800.0,10.8118,10.8118,10.7859,10.7924,15800.0
2009-03-31 11:30:00,16.69,16.74,16.68,16.69,11300.0,10.7924,10.8247,10.7859,10.7924,11300.0
2009-03-31 11:40:00,16.7,16.73,16.66,16.71,8700.0,10.7988,10.8182,10.773,10.8053,8700.0
2009-03-31 11:50:00,16.71,16.73,16.68,16.73,14400.0,10.8053,10.8182,10.7859,10.8182,14400.0
2009-03-31 12:00:00,16.73,16.76,16.65,16.67,21900.0,10.8182,10.8376,10.7665,10.7794,21900.0
2009-03-31 12:10:00,16.67,16.7,16.65,16.68,9500.0,10.7794,10.7988,10.7665,10.7859,9500.0
2009-03-31 12:20:00,16.69,16.76,16.67,16.75,14000.0,10.7924,10.8376,10.7794,10.8312,14000.0
2009-03-31 12:30:00,16.76,16.8,16.74,16.79,11800.0,10.8376,10.8635,10.8247,10.857,11800.0
2009-03-31 12:40:00,16.8,16.85,16.8,16.83,13600.0,10.8635,10.8958,10.8635,10.8829,13600.0
2009-03-31 12:50:00,16.83,16.89,16.83,16.85,21600.0,10.8829,10.9217,10.8829,10.8958,21600.0
2009-03-31 13:00:00,16.85,16.89,16.83,16.89,10500.0,10.8958,10.9217,10.8829,10.9217,10500.0
2009-03-31 13:10:00,16.89,16.91,16.82,16.82,14900.0,10.9217,10.9346,10.8764,10.8764,14900.0
2009-03-31 13:20:00,16.83,16.86,16.82,16.86,9800.0,10.8829,10.9023,10.8764,10.9023,9800.0
2009-03-31 13:30:00,16.87,16.93,16.87,16.92,13600.0,10.9087,10.9475,10.9087,10.9411,13600.0
2009-03-31 13:40:00,16.92,16.95,16.9,16.95,10800.0,10.9411,10.9605,10.9281,10.9605,10800.0
2009-03-31 13:50:00,16.94,16.95,16.89,16.94,19200.0,10.954,10.9605,10.9217,10.954,19200.0
2009-03-31 14:00:00,16.94,16.98,16.91,16.97,15400.0,10.954,10.9799,10.9346,10.9734,15400.0
2009-03-31 14:10:00,16.98,17.03,16.98,17.01,15400.0,10.9799,11.0122,10.9799,10.9993,15400.0
2009-03-31 14:20:00,17.02,17.05,16.99,17.04,12700.0,11.0057,11.0251,10.9863,11.0187,12700.0
2009-03-31 14:30:00,17.04,17.1,17.04,17.08,14500.0,11.0187,11.0575,11.0187,11.0445,14500.0
2009-03-31 14:40:00,17.08,17.12,17.06,17.12,17900.0,11.0445,11.0704,11.0316,11.0704,17900.0
2009-03-31 14:50:00,17.12,17.14,17.06,17.06,23800.0,11.0704,11.0833,11.0316,11.0316,23800.0
2009-03-31 15:00:00,17.06,17.06,16.98,17.01,43900.0,11.0316,11.0316,10.9799,10.9993,43900.0
2009-03-31 15:10:00,17.01,17.02,16.97,17.0,24100.0,10.9993,11.0057,10.9734,10.9928,24100.0
2009-03-31 15:20:00,17.03,17.15,16.99,17.11,64200.0,11.0122,11.0898,10.9863,11.0639,64200.0
2009-03-31 15:30:00,17.11,17.12,16.9,16.98,106900.0,11.0639,11.0704,10.9281,10.9799,106900.0
2009-03-31 15:40:00,16.98,17.05,16.93,16.97,145400.0,10.9799,11.0251,10.9475,10.9734,145400.0
2009-03-31 15:50:00,16.98,17.09,16.96,16.98,225800.0,10.9799,11.051,10.9669,10.9799,225800.0
2009-04-01 09:30:00,16.86,16.86,16.51,16.73,25800.0,10.9023,10.9023,10.676,10.8182,25800.0
2009-04-01 09:40:00,16.75,16.76,16.59,16.72,13900.0,10.8312,10.8376,10.7277,10.8118,13900.0
2009-04-01 09:50:00,16.72,16.74,16.61,16.71,15600.0,10.8118,10.8247,10.7406,10.8053,15600.0
2009-04-01 10:00:00,16.7,16.9,16.7,16.88,29900.0,10.7988,10.9281,10.7988,10.9152,29900.0
2009-04-01 10:10:00,16.9,16.95,16.83,16.93,30400.0,10.9281,10.9605,10.8829,10.9475,30400.0
2009-04-01 10:20:00,16.94,17.02,16.86,16.99,52100.0,10.954,11.0057,10.9023,10.9863,52100.0
2009-04-01 10:30:00,16.98,17.0,16.88,16.91,17500.0,10.9799,10.9928,10.9152,10.9346,17500.0
2009-04-01 10:40:00,16.93,17.0,16.91,16.99,13800.0,10.9475,10.9928,10.9346,10.9863,13800.0
2009-04-01 10:50:00,17.0,17.01,16.89,16.92,18500.0,10.9928,10.9993,10.9217,10.9411,18500.0
2009-04-01 11:00:00,16.91,17.01,16.9,16.92,18900.0,10.9346,10.9993,10.9281,10.9411,18900.0
2009-04-01 11:10:00,16.93,16.97,16.82,16.96,37100.0,10.9475,10.9734,10.8764,10.9669,37100.0
2009-04-01 11:20:00,16.96,17.01,16.93,16.96,16200.0,10.9669,10.9993,10.9475,10.9669,16200.0
2009-04-01 11:30:00,16.97,16.98,16.92,16.95,6400.0,10.9734,10.9799,10.9411,10.9605,6400.0
2009-04-01 11:40:00,16.94,16.97,16.84,16.84,22200.0,10.954,10.9734,10.8893,10.8893,22200.0
2009-04-01 11:50:00,16.85,16.98,16.84,16.95,12700.0,10.8958,10.9799,10.8893,10.9605,12700.0
2009-04-01 12:00:00,16.96,16.99,16.87,16.88,32200.0,10.9669,10.9863,10.9087,10.9152,32200.0
2009-04-01 12:10:00,16.9,16.92,16.86,16.9,15300.0,10.9281,10.9411,10.9023,10.9281,15300.0
2009-04-01 12:20:00,16.88,16.9,16.87,16.9,9400.0,10.9152,10.9281,10.9087,10.9281,9400.0
2009-04-01 12:30:00,16.89,16.91,16.81,16.81,19500.0,10.9217,10.9346,10.8699,10.8699,19500.0
2009-04-01 12:40:00,16.83,16.86,16.78,16.81,8100.0,10.8829,10.9023,10.8506,10.8699,8100.0
2009-04-01 12:50:00,16.81,16.84,16.76,16.79,11200.0,10.8699,10.8893,10.8376,10.857,11200.0
2009-04-01 13:00:00,16.79,16.86,16.78,16.82,15100.0,10.857,10.9023,10.8506,10.8764,15100.0
2009-04-01 13:10:00,16.81,16.83,16.78,16.82,10300.0,10.8699,10.8829,10.8506,10.8764,10300.0
2009-04-01 13:20:00,16.82,16.89,16.82,16.87,14400.0,10.8764,10.9217,10.8764,10.9087,14400.0
2009-04-01 13:30:00,16.88,16.94,16.86,16.92,31600.0,10.9152,10.954,10.9023,10.9411,31600.0
2009-04-01 13:40:00,16.91,16.93,16.84,16.84,26300.0,10.9346,10.9475,10.8893,10.8893,26300.0
2009-04-01 13:50:00,16.85,16.93,16.84,16.86,22200.0,10.8958,10.9475,10.8893,10.9023,22200.0
2009-04-01 14:00:00,16.87,16.89,16.86,16.86,24400.0,10.9087,10.9217,10.9023,10.9023,24400.0
2009-04-01 14:10:00,16.86,16.86,16.76,16.78,47800.0,10.9023,10.9023,10.8376,10.8506,47800.0
2009-04-01 14:20:00,16.78,16.78,16.74,16.75,19400.0,10.8506,10.8506,10.8247,10.8312,19400.0
2009-04-01 14:30:00,16.76,16.81,16.75,16.76,25500.0,10.8376,10.8699,10.8312,10.8376,25500.0
2009-04-01 14:40:00,16.77,16.77,16.6,16.7,85300.0,10.8441,10.8441,10.7342,10.7988,85300.0
2009-04-01 14:50:00,16.69,16.76,16.69,16.73,20600.0,10.7924,10.8376,10.7924,10.8182,20600.0
2009-04-01 15:00:00,16.74,16.74,16.61,16.67,45000.0,10.8247,10.8247,10.7406,10.7794,45000.0
2009-04-01 15:10:00,16.66,16.67,16.59,16.64,36300.0,10.773,10.7794,10.7277,10.76,36300.0
2009-04-01 15:20:00,16.64,16.71,16.61,16.68,36700.0,10.76,10.8053,10.7406,10.7859,36700.0
2009-04-01 15:30:00,16.69,16.81,16.64,16.79,48300.0,10.7924,10.8699,10.76,10.857,48300.0
2009-04-01 15:40:00,16.78,16.86,16.78,16.84,59300.0,10.8506,10.9023,10.8506,10.8893,59300.0
2009-04-01 15:50:00,16.84,16.91,16.8,16.82,94000.0,10.8893,10.9346,10.8635,10.8764,94000.0
2009-04-02 09:30:00,17.08,17.25,16.88,16.98,31000.0,11.0445,11.1545,10.9152,10.9799,31000.0
2009-04-02 09:40:00,16.95,16.97,16.86,16.89,34600.0,10.9605,10.9734,10.9023,10.9217,34600.0
2009-04-02 09:50:00,16.87,17.0,16.87,16.96,36300.0,10.9087,10.9928,10.9087,10.9669,36300.0
2009-04-02 10:00:00,16.97,16.99,16.88,16.94,37500.0,10.9734,10.9863,10.9152,10.954,37500.0
2009-04-02 10:10:00,16.94,16.98,16.91,16.92,18700.0,10.954,10.9799,10.9346,10.9411,18700.0
2009-04-02 10:20:00,16.92,16.92,16.72,16.75,27000.0,10.9411,10.9411,10.8118,10.8312,27000.0
2009-04-02 10:30:00,16.75,16.79,16.68,16.79,31300.0,10.8312,10.857,10.7859,10.857,31300.0
2009-04-02 10:40:00,16.81,16.81,16.72,16.8,48300.0,10.8699,10.8699,10.8118,10.8635,48300.0
2009-04-02 10:50:00,16.81,16.85,16.79,16.82,22900.0,10.8699,10.8958,10.857,10.8764,22900.0
2009-04-02 11:00:00,16.81,16.84,16.71,16.72,31000.0,10.8699,10.8893,10.8053,10.8118,31000.0
2009-04-02 11:10:00,16.72,16.76,16.69,16.75,38900.0,10.8118,10.8376,10.7924,10.8312,38900.0
2009-04-02 11:20:00,16.74,16.76,16.72,16.75,22500.0,10.8247,10.8376,10.8118,10.8312,22500.0
2009-04-02 11:30:00,16.74,16.76,16.72,16.76,18100.0,10.8247,10.8376,10.8118,10.8376,18100.0
2009-04-02 11:40:00,16.76,16.77,16.7,16.73,20700.0,10.8376,10.8441,10.7988,10.8182,20700.0
2009-04-02 11:50:00,16.74,16.75,16.67,16.75,21100.0,10.8247,10.8312,10.7794,10.8312,21100.0
2009-04-02 12:00:00,16.75,16.77,16.69,16.77,29600.0,10.8312,10.8441,10.7924,10.8441,29600.0
2009-04-02 12:10:00,16.76,16.78,16.7,16.73,25700.0,10.8376,10.8506,10.7988,10.8182,25700.0
2009-04-02 12:20:00,16.72,16.77,16.68,16.73,26300.0,10.8118,10.8441,10.7859,10.8182,26300.0
2009-04-02 12:30:00,16.73,16.75,16.7,16.72,23600.0,10.8182,10.8312,10.7988,10.8118,23600.0
2009-04-02 12:40:00,16.72,16.76,16.72,16.74,12200.0,10.8118,10.8376,10.8118,10.8247,12200.0
2009-04-02 12:50:00,16.75,16.77,16.72,16.72,18800.0,10.8312,10.8441,10.8118,10.8118,18800.0
2009-04-02 13:00:00,16.73,16.81,16.72,16.81,14900.0,10.8182,10.8699,10.8118,10.8699,14900.0
2009-04-02 13:10:00,16.8,16.81,16.79,16.8,19200.0,10.8635,10.8699,10.857,10.8635,19200.0
2009-04-02 13:20:00,16.8,16.81,16.76,16.78,14800.0,10.8635,10.8699,10.8376,10.8506,14800.0
2009-04-02 13:30:00,16.78,16.8,16.73,16.75,19500.0,10.8506,10.8635,10.8182,10.8312,19500.0
2009-04-02 13:40:00,16.74,16.83,16.74,16.8,15400.0,10.8247,10.8829,10.8247,10.8635,15400.0
2009-04-02 13:50:00,16.8,16.84,16.74,16.75,20600.0,10.8635,10.8893,10.8247,10.8312,20600.0
2009-04-02 14:00:00,16.75,16.86,16.75,16.82,18400.0,10.8312,10.9023,10.8312,10.8764,18400.0
2009-04-02 14:10:00,16.82,16.83,16.75,16.75,16000.0,10.8764,10.8829,10.8312,10.8312,16000.0
2009-04-02 14:20:00,16.76,16.88,16.75,16.86,19100.0,10.8376,10.9152,10.8312,10.9023,19100.0
2009-04-02 14:30:00,16.87,16.94,16.87,16.9,21100.0,10.9087,10.954,10.9087,10.9281,21100.0
2009-04-02 14:40:00,16.91,16.93,16.84,16.89,42200.0,10.9346,10.9475,10.8893,10.9217,42200.0
2009-04-02 14:50:00,16.9,16.91,16.81,16.86,23000.0,10.9281,10.9346,10.8699,10.9023,23000.0
2009-04-02 15:00:00,16.86,16.91,16.77,16.79,36500.0,10.9023,10.9346,10.8441,10.857,36500.0
2009-04-02 15:10:00,16.8,16.9,16.77,16.82,38700.0,10.8635,10.9281,10.8441,10.8764,38700.0
2009-04-02 15:20:00,16.81,16.91,16.8,16.89,32000.0,10.8699,10.9346,10.8635,10.9217,32000.0
2009-04-02 15:30:00,16.88,16.9,16.81,16.85,40700.0,10.9152,10.9281,10.8699,10.8958,40700.0
2009-04-02 15:40:00,16.85,16.93,16.83,16.9,76600.0,10.8958,10.9475,10.8829,10.9281,76600.0
2009-04-02 15:50:00,16.9,16.91,16.76,16.79,140000.0,10.9281,10.9346,10.8376,10.857,140000.0
2009-04-03 09:30:00,16.91,16.91,16.56,16.56,20000.0,10.9346,10.9346,10.7083,10.7083,20000.0
2009-04-03 09:40:00,16.52,16.82,16.52,16.81,76700.0,10.6824,10.8764,10.6824,10.8699,76700.0
2009-04-03 09:50:00,16.81,16.85,16.75,16.81,45900.0,10.8699,10.8958,10.8312,10.8699,45900.0
2009-04-03 10:00:00,16.81,16.87,16.76,16.8,130400.0,10.8699,10.9087,10.8376,10.8635,130400.0
2009-04-03 10:10:00,16.8,16.82,16.77,16.82,36600.0,10.8635,10.8764,10.8441,10.8764,36600.0
2009-04-03 10:20:00,16.82,16.88,16.81,16.88,63400.0,10.8764,10.9152,10.8699,10.9152,63400.0
2009-04-03 10:30:00,16.89,16.9,16.84,16.87,20900.0,10.9217,10.9281,10.8893,10.9087,20900.0
2009-04-03 10:40:00,16.86,16.89,16.85,16.88,59200.0,10.9023,10.9217,10.8958,10.9152,59200.0
2009-04-03 10:50:00,16.87,16.91,16.84,16.86,91100.0,10.9087,10.9346,10.8893,10.9023,91100.0
2009-04-03 11:00:00,16.86,16.9,16.85,16.88,41900.0,10.9023,10.9281,10.8958,10.9152,41900.0
2009-04-03 11:10:00,16.86,16.88,16.86,16.86,14100.0,10.9023,10.9152,10.9023,10.9023,14100.0
2009-04-03 11:20:00,16.86,16.9,16.83,16.87,42200.0,10.9023,10.9281,10.8829,10.9087,42200.0
2009-04-03 11:30:00,16.86,16.92,16.86,16.9,147200.0,10.9023,10.9411,10.9023,10.9281,147200.0
2009-04-03 11:40:00,16.91,16.91,16.89,16.9,35000.0,10.9346,10.9346,10.9217,10.9281,35000.0
2009-04-03 11:50:00,16.9,16.95,16.89,16.92,98800.0,10.9281,10.9605,10.9217,10.9411,98800.0
2009-04-03 12:00:00,16.92,16.96,16.91,16.95,30100.0,10.9411,10.9669,10.9346,10.9605,30100.0
2009-04-03 12:10:00,16.95,16.97,16.95,16.96,41400.0,10.9605,10.9734,10.9605,10.9669,41400.0
2009-04-03 12:20:00,16.95,17.02,16.95,17.0,23200.0,10.9605,11.0057,10.9605,10.9928,23200.0
2009-04-03 12:30:00,17.0,17.05,16.99,17.0,58900.0,10.9928,11.0251,10.9863,10.9928,58900.0
2009-04-03 12:40:00,17.0,17.05,16.99,17.02,29800.0,10.9928,11.0251,10.9863,11.0057,29800.0
2009-04-03 12:50:00,17.03,17.05,17.0,17.0,27200.0,11.0122,11.0251,10.9928,10.9928,27200.0
2009-04-03 13:00:00,17.0,17.04,17.0,17.03,88500.0,10.9928,11.0187,10.9928,11.0122,88500.0
2009-04-03 13:10:00,17.02,17.04,17.0,17.01,36200.0,11.0057,11.0187,10.9928,10.9993,36200.0
2009-04-03 13:20:00,17.01,17.03,16.99,17.03,16600.0,10.9993,11.0122,10.9863,11.0122,16600.0
2009-04-03 13:30:00,17.02,17.06,17.01,17.05,29500.0,11.0057,11.0316,10.9993,11.0251,29500.0
2009-04-03 13:40:00,17.05,17.07,17.03,17.06,18300.0,11.0251,11.0381,11.0122,11.0316,18300.0
2009-04-03 13:50:00,17.08,17.11,17.07,17.1,14900.0,11.0445,11.0639,11.0381,11.0575,14900.0
2009-04-03 14:00:00,17.09,17.17,17.09,17.14,41500.0,11.051,11.1027,11.051,11.0833,41500.0
2009-04-03 14:10:00,17.15,17.17,17.14,17.15,24600.0,11.0898,11.1027,11.0833,11.0898,24600.0
2009-04-03 14:20:00,17.16,17.17,17.15,17.16,41700.0,11.0963,11.1027,11.0898,11.0963,41700.0
2009-04-03 14:30:00,17.16,17.22,17.15,17.21,63900.0,11.0963,11.1351,11.0898,11.1286,63900.0
2009-04-03 14:40:00,17.22,17.23,17.19,17.2,69000.0,11.1351,11.1415,11.1157,11.1221,69000.0
2009-04-03 14:50:00,17.2,17.21,17.18,17.2,49600.0,11.1221,11.1286,11.1092,11.1221,49600.0
2009-04-03 15:00:00,17.21,17.23,17.19,17.2,48500.0,11.1286,11.1415,11.1157,11.1221,48500.0
2009-04-03 15:10:00,17.2,17.21,17.2,17.21,25500.0,11.1221,11.1286,11.1221,11.1286,25500.0
2009-04-03 15:20:00,17.2,17.23,17.2,17.21,44900.0,11.1221,11.1415,11.1221,11.1286,44900.0
2009-04-03 15:30:00,17.21,17.22,17.13,17.13,97900.0,11.1286,11.1351,11.0769,11.0769,97900.0
2009-04-03 15:40:00,17.12,17.28,17.12,17.28,139500.0,11.0704,11.1739,11.0704,11.1739,139500.0
2009-04-03 15:50:00,17.27,17.53,17.26,17.51,255100.0,11.1674,11.3355,11.1609,11.3226,255100.0
2009-04-06 09:30:00,17.38,17.57,17.29,17.32,20300.0,11.2385,11.3614,11.1803,11.1997,20300.0
2009-04-06 09:40:00,17.32,17.38,17.32,17.34,21500.0,11.1997,11.2385,11.1997,11.2127,21500.0
2009-04-06 09:50:00,17.34,17.47,17.34,17.43,18700.0,11.2127,11.2967,11.2127,11.2709,18700.0
2009-04-06 10:00:00,17.45,17.52,17.41,17.46,28500.0,11.2838,11.3291,11.2579,11.2903,28500.0
2009-04-06 10:10:00,17.44,17.45,17.34,17.37,37800.0,11.2773,11.2838,11.2127,11.2321,37800.0
2009-04-06 10:20:00,17.35,17.41,17.35,17.36,17900.0,11.2191,11.2579,11.2191,11.2256,17900.0
2009-04-06 10:30:00,17.37,17.43,17.37,17.43,11100.0,11.2321,11.2709,11.2321,11.2709,11100.0
2009-04-06 10:40:00,17.43,17.52,17.43,17.51,9600.0,11.2709,11.3291,11.2709,11.3226,9600.0
2009-04-06 10:50:00,17.52,17.53,17.45,17.49,14700.0,11.3291,11.3355,11.2838,11.3097,14700.0
2009-04-06 11:00:00,17.48,17.48,17.36,17.38,10800.0,11.3032,11.3032,11.2256,11.2385,10800.0
2009-04-06 11:10:00,17.37,17.4,17.35,17.39,10700.0,11.2321,11.2515,11.2191,11.245,10700.0
2009-04-06 11:20:00,17.38,17.41,17.34,17.39,15600.0,11.2385,11.2579,11.2127,11.245,15600.0
2009-04-06 11:30:00,17.41,17.41,17.31,17.34,23500.0,11.2579,11.2579,11.1933,11.2127,23500.0
2009-04-06 11:40:00,17.32,17.33,17.27,17.3,10800.0,11.1997,11.2062,11.1674,11.1868,10800.0
2009-04-06 11:50:00,17.3,17.31,17.22,17.28,16100.0,11.1868,11.1933,11.1351,11.1739,16100.0
2009-04-06 12:00:00,17.29,17.33,17.29,17.33,14100.0,11.1803,11.2062,11.1803,11.2062,14100.0
2009-04-06 12:10:00,17.32,17.32,17.3,17.3,11000.0,11.1997,11.1997,11.1868,11.1868,11000.0
2009-04-06 12:20:00,17.31,17.35,17.31,17.35,14100.0,11.1933,11.2191,11.1933,11.2191,14100.0
2009-04-06 12:30:00,17.35,17.36,17.26,17.27,14700.0,11.2191,11.2256,11.1609,11.1674,14700.0
2009-04-06 12:40:00,17.26,17.3,17.24,17.27,10200.0,11.1609,11.1868,11.148,11.1674,10200.0
2009-04-06 12:50:00,17.27,17.35,17.27,17.35,15400.0,11.1674,11.2191,11.1674,11.2191,15400.0
2009-04-06 13:00:00,17.36,17.38,17.35,17.36,9400.0,11.2256,11.2385,11.2191,11.2256,9400.0
2009-04-06 13:10:00,17.37,17.4,17.35,17.38,13600.0,11.2321,11.2515,11.2191,11.2385,13600.0
2009-04-06 13:20:00,17.36,17.4,17.36,17.37,9000.0,11.2256,11.2515,11.2256,11.2321,9000.0
2009-04-06 13:30:00,17.37,17.37,17.31,17.34,20800.0,11.2321,11.2321,11.1933,11.2127,20800.0
2009-04-06 13:40:00,17.32,17.41,17.32,17.4,18300.0,11.1997,11.2579,11.1997,11.2515,18300.0
2009-04-06 13:50:00,17.4,17.4,17.36,17.38,7000.0,11.2515,11.2515,11.2256,11.2385,7000.0
2009-04-06 14:00:00,17.37,17.39,17.35,17.36,14200.0,11.2321,11.245,11.2191,11.2256,14200.0
2009-04-06 14:10:00,17.36,17.38,17.33,17.35,19400.0,11.2256,11.2385,11.2062,11.2191,19400.0
2009-04-06 14:20:00,17.34,17.39,17.34,17.36,15000.0,11.2127,11.245,11.2127,11.2256,15000.0
2009-04-06 14:30:00,17.36,17.36,17.27,17.29,23700.0,11.2256,11.2256,11.1674,11.1803,23700.0
2009-04-06 14:40:00,17.29,17.33,17.29,17.33,23500.0,11.1803,11.2062,11.1803,11.2062,23500.0
2009-04-06 14:50:00,17.32,17.38,17.32,17.35,30300.0,11.1997,11.2385,11.1997,11.2191,30300.0
2009-04-06 15:00:00,17.34,17.35,17.3,17.32,26300.0,11.2127,11.2191,11.1868,11.1997,26300.0
2009-04-06 15:10:00,17.32,17.41,17.29,17.38,25400.0,11.1997,11.2579,11.1803,11.2385,25400.0
2009-04-06 15:20:00,17.38,17.43,17.35,17.38,34200.0,11.2385,11.2709,11.2191,11.2385,34200.0
2009-04-06 15:30:00,17.37,17.44,17.36,17.36,30200.0,11.2321,11.2773,11.2256,11.2256,30200.0
2009-04-06 15:40:00,17.36,17.38,17.32,17.33,42800.0,11.2256,11.2385,11.1997,11.2062,42800.0
2009-04-06 15:50:00,17.34,17.4,17.32,17.32,64000.0,11.2127,11.2515,11.1997,11.1997,64000.0
2009-04-07 09:30:00,17.16,17.39,16.99,17.38,18000.0,11.0963,11.245,10.9863,11.2385,18000.0
2009-04-07 09:40:00,17.39,17.41,17.22,17.31,15000.0,11.245,11.2579,11.1351,11.1933,15000.0
2009-04-07 09:50:00,17.31,17.32,17.27,17.29,13100.0,11.1933,11.1997,11.1674,11.1803,13100.0
2009-04-07 10:00:00,17.29,17.29,17.24,17.24,17500.0,11.1803,11.1803,11.148,11.148,17500.0
2009-04-07 10:10:00,17.25,17.25,17.23,17.23,18900.0,11.1545,11.1545,11.1415,11.1415,18900.0
2009-04-07 10:20:00,17.25,17.26,17.18,17.21,19400.0,11.1545,11.1609,11.1092,11.1286,19400.0
2009-04-07 10:30:00,17.22,17.26,17.22,17.25,15300.0,11.1351,11.1609,11.1351,11.1545,15300.0
2009-04-07 10:40:00,17.25,17.25,17.21,17.25,17700.0,11.1545,11.1545,11.1286,11.1545,17700.0
2009-04-07 10:50:00,17.25,17.25,17.22,17.22,9200.0,11.1545,11.1545,11.1351,11.1351,9200.0
2009-04-07 11:00:00,17.24,17.25,17.23,17.24,9900.0,11.148,11.1545,11.1415,11.148,9900.0
2009-04-07 11:10:00,17.24,17.25,17.24,17.25,14500.0,11.148,11.1545,11.148,11.1545,14500.0
2009-04-07 11:20:00,17.25,17.25,17.24,17.25,5700.0,11.1545,11.1545,11.148,11.1545,5700.0
2009-04-07 11:30:00,17.25,17.25,17.21,17.22,18900.0,11.1545,11.1545,11.1286,11.1351,18900.0
2009-04-07 11:40:00,17.23,17.23,17.2,17.21,8600.0,11.1415,11.1415,11.1221,11.1286,8600.0
2009-04-07 11:50:00,17.21,17.23,17.21,17.22,5900.0,11.1286,11.1415,11.1286,11.1351,5900.0
2009-04-07 12:00:00,17.23,17.25,17.19,17.2,20700.0,11.1415,11.1545,11.1157,11.1221,20700.0
2009-04-07 12:10:00,17.2,17.21,17.17,17.19,28200.0,11.1221,11.1286,11.1027,11.1157,28200.0
2009-04-07 12:20:00,17.19,17.19,17.17,17.18,12800.0,11.1157,11.1157,11.1027,11.1092,12800.0
2009-04-07 12:30:00,17.18,17.2,17.17,17.17,12600.0,11.1092,11.1221,11.1027,11.1027,12600.0
2009-04-07 12:40:00,17.18,17.2,17.17,17.19,5800.0,11.1092,11.1221,11.1027,11.1157,5800.0
2009-04-07 12:50:00,17.19,17.2,17.19,17.2,11500.0,11.1157,11.1221,11.1157,11.1221,11500.0
2009-04-07 13:00:00,17.2,17.2,17.18,17.19,13700.0,11.1221,11.1221,11.1092,11.1157,13700.0
2009-04-07 13:10:00,17.19,17.2,17.16,17.19,15000.0,11.1157,11.1221,11.0963,11.1157,15000.0
2009-04-07 13:20:00,17.18,17.19,17.17,17.18,7800.0,11.1092,11.1157,11.1027,11.1092,7800.0
2009-04-07 13:30:00,17.17,17.18,17.16,17.18,13600.0,11.1027,11.1092,11.0963,11.1092,13600.0
2009-04-07 13:40:00,17.18,17.2,17.17,17.19,11500.0,11.1092,11.1221,11.1027,11.1157,11500.0
2009-04-07 13:50:00,17.19,17.2,17.18,17.18,9400.0,11.1157,11.1221,11.1092,11.1092,9400.0
2009-04-07 14:00:00,17.17,17.19,17.16,17.19,17000.0,11.1027,11.1157,11.0963,11.1157,17000.0
2009-04-07 14:10:00,17.19,17.21,17.17,17.17,19200.0,11.1157,11.1286,11.1027,11.1027,19200.0
2009-04-07 14:20:00,17.17,17.2,17.16,17.2,17400.0,11.1027,11.1221,11.0963,11.1221,17400.0
2009-04-07 14:30:00,17.19,17.19,17.17,17.18,17700.0,11.1157,11.1157,11.1027,11.1092,17700.0
2009-04-07 14:40:00,17.18,17.2,17.18,17.2,20100.0,11.1092,11.1221,11.1092,11.1221,20100.0
2009-04-07 14:50:00,17.2,17.28,17.19,17.28,24700.0,11.1221,11.1739,11.1157,11.1739,24700.0
2009-04-07 15:00:00,17.28,17.28,17.2,17.24,23400.0,11.1739,11.1739,11.1221,11.148,23400.0
2009-04-07 15:10:00,17.23,17.36,17.23,17.35,33400.0,11.1415,11.2256,11.1415,11.2191,33400.0
2009-04-07 15:20:00,17.34,17.37,17.31,17.32,28400.0,11.2127,11.2321,11.1933,11.1997,28400.0
2009-04-07 15:30:00,17.31,17.37,17.31,17.35,42700.0,11.1933,11.2321,11.1933,11.2191,42700.0
2009-04-07 15:40:00,17.34,17.37,17.28,17.28,51000.0,11.2127,11.2321,11.1739,11.1739,51000.0
2009-04-07 15:50:00,17.28,17.31,17.15,17.16,112900.0,11.1739,11.1933,11.0898,11.0963,112900.0
2009-04-08 09:30:00,17.25,17.4,17.16,17.23,19500.0,11.1545,11.2515,11.0963,11.1415,19500.0
2009-04-08 09:40:00,17.18,17.27,17.13,17.21,10600.0,11.1092,11.1674,11.0769,11.1286,10600.0
2009-04-08 09:50:00,17.21,17.25,17.16,17.21,10800.0,11.1286,11.1545,11.0963,11.1286,10800.0
2009-04-08 10:00:00,17.22,17.25,17.16,17.18,9900.0,11.1351,11.1545,11.0963,11.1092,9900.0
2009-04-08 10:10:00,17.17,17.25,17.16,17.19,12400.0,11.1027,11.1545,11.0963,11.1157,12400.0
2009-04-08 10:20:00,17.19,17.2,17.09,17.11,15100.0,11.1157,11.1221,11.051,11.0639,15100.0
2009-04-08 10:30:00,17.12,17.14,17.08,17.08,9800.0,11.0704,11.0833,11.0445,11.0445,9800.0
2009-04-08 10:40:00,17.08,17.14,17.08,17.08,13000.0,11.0445,11.0833,11.0445,11.0445,13000.0
2009-04-08 10:50:00,17.09,17.17,17.08,17.17,18500.0,11.051,11.1027,11.0445,11.1027,18500.0
2009-04-08 11:00:00,17.18,17.22,17.17,17.19,5600.0,11.1092,11.1351,11.1027,11.1157,5600.0
2009-04-08 11:10:00,17.17,17.19,17.14,17.14,5400.0,11.1027,11.1157,11.0833,11.0833,5400.0
2009-04-08 11:20:00,17.16,17.2,17.12,17.17,24700.0,11.0963,11.1221,11.0704,11.1027,24700.0
2009-04-08 11:30:00,17.17,17.24,17.16,17.24,9800.0,11.1027,11.148,11.0963,11.148,9800.0
2009-04-08 11:40:00,17.23,17.23,17.18,17.2,6800.0,11.1415,11.1415,11.1092,11.1221,6800.0
2009-04-08 11:50:00,17.2,17.22,17.2,17.2,8700.0,11.1221,11.1351,11.1221,11.1221,8700.0
2009-04-08 12:00:00,17.21,17.21,17.17,17.19,10000.0,11.1286,11.1286,11.1027,11.1157,10000.0
2009-04-08 12:10:00,17.2,17.21,17.15,17.2,10500.0,11.1221,11.1286,11.0898,11.1221,10500.0
2009-04-08 12:20:00,17.19,17.26,17.19,17.24,12600.0,11.1157,11.1609,11.1157,11.148,12600.0
2009-04-08 12:30:00,17.23,17.27,17.21,17.22,10000.0,11.1415,11.1674,11.1286,11.1351,10000.0
2009-04-08 12:40:00,17.23,17.32,17.22,17.23,12300.0,11.1415,11.1997,11.1351,11.1415,12300.0
2009-04-08 12:50:00,17.22,17.22,17.17,17.17,6100.0,11.1351,11.1351,11.1027,11.1027,6100.0
2009-04-08 13:00:00,17.17,17.17,17.12,17.13,6400.0,11.1027,11.1027,11.0704,11.0769,6400.0
2009-04-08 13:10:00,17.12,17.13,17.08,17.08,7900.0,11.0704,11.0769,11.0445,11.0445,7900.0
2009-04-08 13:20:00,17.09,17.12,17.07,17.11,4400.0,11.051,11.0704,11.0381,11.0639,4400.0
2009-04-08 13:30:00,17.11,17.12,17.02,17.04,13300.0,11.0639,11.0704,11.0057,11.0187,13300.0
2009-04-08 13:40:00,17.04,17.07,17.04,17.04,10700.0,11.0187,11.0381,11.0187,11.0187,10700.0
2009-04-08 13:50:00,17.04,17.05,17.01,17.05,9200.0,11.0187,11.0251,10.9993,11.0251,9200.0
2009-04-08 14:00:00,17.05,17.07,17.02,17.04,12100.0,11.0251,11.0381,11.0057,11.0187,12100.0
2009-04-08 14:10:00,17.04,17.07,17.03,17.04,5300.0,11.0187,11.0381,11.0122,11.0187,5300.0
2009-04-08 14:20:00,17.05,17.07,17.03,17.07,6900.0,11.0251,11.0381,11.0122,11.0381,6900.0
2009-04-08 14:30:00,17.06,17.07,17.02,17.02,7400.0,11.0316,11.0381,11.0057,11.0057,7400.0
2009-04-08 14:40:00,17.03,17.08,17.02,17.04,9500.0,11.0122,11.0445,11.0057,11.0187,9500.0
2009-04-08 14:50:00,17.04,17.04,17.0,17.01,21400.0,11.0187,11.0187,10.9928,10.9993,21400.0
2009-04-08 15:00:00,17.0,17.01,16.97,16.99,25800.0,10.9928,10.9993,10.9734,10.9863,25800.0
2009-04-08 15:10:00,16.99,17.03,16.97,17.02,21700.0,10.9863,11.0122,10.9734,11.0057,21700.0
2009-04-08 15:20:00,17.02,17.07,17.0,17.05,16000.0,11.0057,11.0381,10.9928,11.0251,16000.0
2009-04-08 15:30:00,17.04,17.11,17.03,17.1,21200.0,11.0187,11.0639,11.0122,11.0575,21200.0
2009-04-08 15:40:00,17.1,17.11,17.06,17.1,24700.0,11.0575,11.0639,11.0316,11.0575,24700.0
2009-04-08 15:50:00,17.1,17.3,17.09,17.27,120200.0,11.0575,11.1868,11.051,11.1674,120200.0
2009-04-09 09:30:00,17.51,17.82,17.11,17.15,47800.0,11.3226,11.5231,11.0639,11.0898,47800.0
2009-04-09 09:40:00,17.17,17.42,17.15,17.39,49600.0,11.1027,11.2644,11.0898,11.245,49600.0
2009-04-09 09:50:00,17.39,17.52,17.36,17.52,41700.0,11.245,11.3291,11.2256,11.3291,41700.0
2009-04-09 10:00:00,17.51,17.52,17.41,17.45,19100.0,11.3226,11.3291,11.2579,11.2838,19100.0
2009-04-09 10:10:00,17.46,17.47,17.42,17.42,9000.0,11.2903,11.2967,11.2644,11.2644,9000.0
2009-04-09 10:20:00,17.42,17.48,17.41,17.46,17000.0,11.2644,11.3032,11.2579,11.2903,17000.0
2009-04-09 10:30:00,17.48,17.56,17.48,17.5,47600.0,11.3032,11.3549,11.3032,11.3161,47600.0
2009-04-09 10:40:00,17.49,17.54,17.47,17.52,37800.0,11.3097,11.342,11.2967,11.3291,37800.0
2009-04-09 10:50:00,17.52,17.62,17.51,17.58,29300.0,11.3291,11.3937,11.3226,11.3679,29300.0
2009-04-09 11:00:00,17.58,17.63,17.57,17.61,16400.0,11.3679,11.4002,11.3614,11.3873,16400.0
2009-04-09 11:10:00,17.59,17.61,17.52,17.53,36800.0,11.3743,11.3873,11.3291,11.3355,36800.0
2009-04-09 11:20:00,17.51,17.53,17.47,17.5,21000.0,11.3226,11.3355,11.2967,11.3161,21000.0
2009-04-09 11:30:00,17.49,17.51,17.47,17.5,17400.0,11.3097,11.3226,11.2967,11.3161,17400.0
2009-04-09 11:40:00,17.5,17.5,17.43,17.45,35700.0,11.3161,11.3161,11.2709,11.2838,35700.0
2009-04-09 11:50:00,17.45,17.45,17.4,17.4,37500.0,11.2838,11.2838,11.2515,11.2515,37500.0
2009-04-09 12:00:00,17.41,17.41,17.37,17.41,22400.0,11.2579,11.2579,11.2321,11.2579,22400.0
2009-04-09 12:10:00,17.41,17.41,17.36,17.4,21800.0,11.2579,11.2579,11.2256,11.2515,21800.0
2009-04-09 12:20:00,17.4,17.43,17.38,17.41,24500.0,11.2515,11.2709,11.2385,11.2579,24500.0
2009-04-09 12:30:00,17.4,17.41,17.38,17.4,13100.0,11.2515,11.2579,11.2385,11.2515,13100.0
2009-04-09 12:40:00,17.4,17.45,17.37,17.43,179300.0,11.2515,11.2838,11.2321,11.2709,179300.0
2009-04-09 12:50:00,17.43,17.52,17.41,17.5,53400.0,11.2709,11.3291,11.2579,11.3161,53400.0
2009-04-09 13:00:00,17.48,17.57,17.47,17.55,21900.0,11.3032,11.3614,11.2967,11.3485,21900.0
2009-04-09 13:10:00,17.55,17.57,17.5,17.53,19500.0,11.3485,11.3614,11.3161,11.3355,19500.0
2009-04-09 13:20:00,17.54,17.57,17.53,17.57,22600.0,11.342,11.3614,11.3355,11.3614,22600.0
2009-04-09 13:30:00,17.57,17.67,17.57,17.59,62200.0,11.3614,11.4261,11.3614,11.3743,62200.0
2009-04-09 13:40:00,17.61,17.74,17.6,17.72,62800.0,11.3873,11.4713,11.3808,11.4584,62800.0
2009-04-09 13:50:00,17.72,17.72,17.6,17.61,35400.0,11.4584,11.4584,11.3808,11.3873,35400.0
2009-04-09 14:00:00,17.61,17.61,17.51,17.56,53600.0,11.3873,11.3873,11.3226,11.3549,53600.0
2009-04-09 14:10:00,17.56,17.56,17.47,17.55,60800.0,11.3549,11.3549,11.2967,11.3485,60800.0
2009-04-09 14:20:00,17.56,17.58,17.49,17.58,29700.0,11.3549,11.3679,11.3097,11.3679,29700.0
2009-04-09 14:30:00,17.59,17.64,17.58,17.63,43400.0,11.3743,11.4067,11.3679,11.4002,43400.0
2009-04-09 14:40:00,17.63,17.74,17.62,17.72,41000.0,11.4002,11.4713,11.3937,11.4584,41000.0
2009-04-09 14:50:00,17.72,17.73,17.64,17.66,37100.0,11.4584,11.4649,11.4067,11.4196,37100.0
2009-04-09 15:00:00,17.65,17.66,17.58,17.65,50600.0,11.4131,11.4196,11.3679,11.4131,50600.0
2009-04-09 15:10:00,17.66,17.66,17.55,17.58,47600.0,11.4196,11.4196,11.3485,11.3679,47600.0
2009-04-09 15:20:00,17.58,17.61,17.55,17.6,30400.0,11.3679,11.3873,11.3485,11.3808,30400.0
2009-04-09 15:30:00,17.61,17.69,17.57,17.62,96300.0,11.3873,11.439,11.3614,11.3937,96300.0
2009-04-09 15:40:00,17.61,17.89,17.61,17.88,149400.0,11.3873,11.5683,11.3873,11.5618,149400.0
2009-04-09 15:50:00,17.88,18.09,17.88,18.08,292500.0,11.5618,11.6976,11.5618,11.6912,292500.0
2009-04-13 09:30:00,17.88,17.88,17.67,17.76,21500.0,11.5618,11.5618,11.4261,11.4843,21500.0
2009-04-13 09:40:00,17.76,17.84,17.68,17.83,23300.0,11.4843,11.536,11.4325,11.5295,23300.0
2009-04-13 09:50:00,17.83,17.89,17.8,17.82,16500.0,11.5295,11.5683,11.5101,11.5231,16500.0
2009-04-13 10:00:00,17.82,17.83,17.79,17.82,33200.0,11.5231,11.5295,11.5037,11.5231,33200.0
2009-04-13 10:10:00,17.82,17.91,17.8,17.85,39000.0,11.5231,11.5812,11.5101,11.5425,39000.0
2009-04-13 10:20:00,17.85,17.93,17.85,17.9,17900.0,11.5425,11.5942,11.5425,11.5748,17900.0
2009-04-13 10:30:00,17.89,17.91,17.83,17.87,17700.0,11.5683,11.5812,11.5295,11.5554,17700.0
2009-04-13 10:40:00,17.85,17.94,17.82,17.92,15200.0,11.5425,11.6006,11.5231,11.5877,15200.0
2009-04-13 10:50:00,17.92,17.97,17.91,17.95,10300.0,11.5877,11.62,11.5812,11.6071,10300.0
2009-04-13 11:00:00,17.91,17.91,17.79,17.79,9700.0,11.5812,11.5812,11.5037,11.5037,9700.0
2009-04-13 11:10:00,17.79,17.82,17.73,17.73,14000.0,11.5037,11.5231,11.4649,11.4649,14000.0
2009-04-13 11:20:00,17.73,17.78,17.68,17.75,13800.0,11.4649,11.4972,11.4325,11.4778,13800.0
2009-04-13 11:30:00,17.75,17.76,17.66,17.67,9300.0,11.4778,11.4843,11.4196,11.4261,9300.0
2009-04-13 11:40:00,17.68,17.69,17.6,17.61,12900.0,11.4325,11.439,11.3808,11.3873,12900.0
2009-04-13 11:50:00,17.61,17.62,17.56,17.6,15500.0,11.3873,11.3937,11.3549,11.3808,15500.0
2009-04-13 12:00:00,17.61,17.64,17.6,17.62,5700.0,11.3873,11.4067,11.3808,11.3937,5700.0
2009-04-13 12:10:00,17.62,17.65,17.59,17.64,14800.0,11.3937,11.4131,11.3743,11.4067,14800.0
2009-04-13 12:20:00,17.63,17.65,17.57,17.57,4500.0,11.4002,11.4131,11.3614,11.3614,4500.0
2009-04-13 12:30:00,17.57,17.69,17.57,17.65,13900.0,11.3614,11.439,11.3614,11.4131,13900.0
2009-04-13 12:40:00,17.64,17.65,17.62,17.65,6500.0,11.4067,11.4131,11.3937,11.4131,6500.0
2009-04-13 12:50:00,17.65,17.75,17.65,17.75,8600.0,11.4131,11.4778,11.4131,11.4778,8600.0
2009-04-13 13:00:00,17.75,17.76,17.7,17.71,12700.0,11.4778,11.4843,11.4455,11.4519,12700.0
2009-04-13 13:10:00,17.72,17.76,17.69,17.76,9400.0,11.4584,11.4843,11.439,11.4843,9400.0
2009-04-13 13:20:00,17.77,17.83,17.77,17.81,15600.0,11.4907,11.5295,11.4907,11.5166,15600.0
2009-04-13 13:30:00,17.81,17.85,17.8,17.81,10600.0,11.5166,11.5425,11.5101,11.5166,10600.0
2009-04-13 13:40:00,17.82,17.82,17.77,17.77,10400.0,11.5231,11.5231,11.4907,11.4907,10400.0
2009-04-13 13:50:00,17.77,17.83,17.75,17.82,18800.0,11.4907,11.5295,11.4778,11.5231,18800.0
2009-04-13 14:00:00,17.83,17.89,17.83,17.83,11200.0,11.5295,11.5683,11.5295,11.5295,11200.0
2009-04-13 14:10:00,17.83,17.83,17.71,17.76,12000.0,11.5295,11.5295,11.4519,11.4843,12000.0
2009-04-13 14:20:00,17.76,17.8,17.74,17.78,12200.0,11.4843,11.5101,11.4713,11.4972,12200.0
2009-04-13 14:30:00,17.78,17.85,17.78,17.8,17500.0,11.4972,11.5425,11.4972,11.5101,17500.0
2009-04-13 14:40:00,17.81,17.85,17.78,17.8,24200.0,11.5166,11.5425,11.4972,11.5101,24200.0
2009-04-13 14:50:00,17.81,17.87,17.79,17.84,20400.0,11.5166,11.5554,11.5037,11.536,20400.0
2009-04-13 15:00:00,17.82,17.88,17.81,17.85,29300.0,11.5231,11.5618,11.5166,11.5425,29300.0
2009-04-13 15:10:00,17.86,17.94,17.85,17.93,18100.0,11.5489,11.6006,11.5425,11.5942,18100.0
2009-04-13 15:20:00,17.93,17.95,17.88,17.92,31600.0,11.5942,11.6071,11.5618,11.5877,31600.0
2009-04-13 15:30:00,17.92,17.95,17.9,17.93,22700.0,11.5877,11.6071,11.5748,11.5942,22700.0
2009-04-13 15:40:00,17.94,18.04,17.93,17.97,51800.0,11.6006,11.6653,11.5942,11.62,51800.0
2009-04-13 15:50:00,17.98,18.0,17.89,18.0,101100.0,11.6265,11.6394,11.5683,11.6394,101100.0
2009-04-14 09:30:00,18.03,18.08,17.74,17.78,32000.0,11.6588,11.6912,11.4713,11.4972,32000.0
2009-04-14 09:40:00,17.79,17.89,17.73,17.82,30200.0,11.5037,11.5683,11.4649,11.5231,30200.0
2009-04-14 09:50:00,17.82,17.96,17.81,17.95,17300.0,11.5231,11.6136,11.5166,11.6071,17300.0
2009-04-14 10:00:00,17.97,18.0,17.94,17.97,7200.0,11.62,11.6394,11.6006,11.62,7200.0
2009-04-14 10:10:00,17.97,17.98,17.86,17.88,8200.0,11.62,11.6265,11.5489,11.5618,8200.0
2009-04-14 10:20:00,17.89,17.9,17.88,17.89,7300.0,11.5683,11.5748,11.5618,11.5683,7300.0
2009-04-14 10:30:00,17.89,17.93,17.88,17.92,8200.0,11.5683,11.5942,11.5618,11.5877,8200.0
2009-04-14 10:40:00,17.92,17.94,17.88,17.91,7900.0,11.5877,11.6006,11.5618,11.5812,7900.0
2009-04-14 10:50:00,17.9,17.95,17.9,17.94,7600.0,11.5748,11.6071,11.5748,11.6006,7600.0
2009-04-14 11:00:00,17.93,18.0,17.86,17.9,23200.0,11.5942,11.6394,11.5489,11.5748,23200.0
2009-04-14 11:10:00,17.88,17.92,17.87,17.91,5300.0,11.5618,11.5877,11.5554,11.5812,5300.0
2009-04-14 11:20:00,17.91,17.98,17.9,17.95,68200.0,11.5812,11.6265,11.5748,11.6071,68200.0
2009-04-14 11:30:00,17.96,17.99,17.94,17.94,14600.0,11.6136,11.633,11.6006,11.6006,14600.0
2009-04-14 11:40:00,17.93,17.98,17.91,17.97,19100.0,11.5942,11.6265,11.5812,11.62,19100.0
2009-04-14 11:50:00,17.97,17.97,17.88,17.91,13000.0,11.62,11.62,11.5618,11.5812,13000.0
2009-04-14 12:00:00,17.92,17.94,17.87,17.87,16000.0,11.5877,11.6006,11.5554,11.5554,16000.0
2009-04-14 12:10:00,17.88,17.88,17.75,17.81,39300.0,11.5618,11.5618,11.4778,11.5166,39300.0
2009-04-14 12:20:00,17.82,17.96,17.8,17.95,25700.0,11.5231,11.6136,11.5101,11.6071,25700.0
2009-04-14 12:30:00,17.95,17.95,17.88,17.9,28900.0,11.6071,11.6071,11.5618,11.5748,28900.0
2009-04-14 12:40:00,17.9,17.9,17.74,17.77,28600.0,11.5748,11.5748,11.4713,11.4907,28600.0
2009-04-14 12:50:00,17.77,17.8,17.74,17.79,19200.0,11.4907,11.5101,11.4713,11.5037,19200.0
2009-04-14 13:00:00,17.79,17.81,17.71,17.76,14100.0,11.5037,11.5166,11.4519,11.4843,14100.0
2009-04-14 13:10:00,17.76,17.82,17.71,17.8,22900.0,11.4843,11.5231,11.4519,11.5101,22900.0
2009-04-14 13:20:00,17.8,17.8,17.74,17.76,11900.0,11.5101,11.5101,11.4713,11.4843,11900.0
2009-04-14 13:30:00,17.76,17.79,17.69,17.72,20600.0,11.4843,11.5037,11.439,11.4584,20600.0
2009-04-14 13:40:00,17.72,17.75,17.66,17.66,23100.0,11.4584,11.4778,11.4196,11.4196,23100.0
2009-04-14 13:50:00,17.67,17.69,17.62,17.69,22900.0,11.4261,11.439,11.3937,11.439,22900.0
2009-04-14 14:00:00,17.7,17.71,17.63,17.63,13900.0,11.4455,11.4519,11.4002,11.4002,13900.0
2009-04-14 14:10:00,17.63,17.74,17.6,17.74,20000.0,11.4002,11.4713,11.3808,11.4713,20000.0
2009-04-14 14:20:00,17.74,17.83,17.73,17.8,23200.0,11.4713,11.5295,11.4649,11.5101,23200.0
2009-04-14 14:30:00,17.8,17.86,17.79,17.86,22400.0,11.5101,11.5489,11.5037,11.5489,22400.0
2009-04-14 14:40:00,17.86,17.86,17.8,17.81,16100.0,11.5489,11.5489,11.5101,11.5166,16100.0
2009-04-14 14:50:00,17.82,17.88,17.8,17.88,17300.0,11.5231,11.5618,11.5101,11.5618,17300.0
2009-04-14 15:00:00,17.88,17.94,17.86,17.88,26500.0,11.5618,11.6006,11.5489,11.5618,26500.0
2009-04-14 15:10:00,17.88,17.92,17.85,17.92,17100.0,11.5618,11.5877,11.5425,11.5877,17100.0
2009-04-14 15:20:00,17.94,17.95,17.83,17.84,25400.0,11.6006,11.6071,11.5295,11.536,25400.0
2009-04-14 15:30:00,17.83,17.85,17.67,17.7,50500.0,11.5295,11.5425,11.4261,11.4455,50500.0
2009-04-14 15:40:00,17.69,17.75,17.64,17.67,92300.0,11.439,11.4778,11.4067,11.4261,92300.0
2009-04-14 15:50:00,17.68,17.74,17.58,17.61,175300.0,11.4325,11.4713,11.3679,11.3873,175300.0
2009-04-15 09:30:00,17.73,17.82,17.58,17.79,39200.0,11.4649,11.5231,11.3679,11.5037,39200.0
2009-04-15 09:40:00,17.8,17.86,17.72,17.79,27400.0,11.5101,11.5489,11.4584,11.5037,27400.0
2009-04-15 09:50:00,17.8,18.02,17.78,17.98,29900.0,11.5101,11.6524,11.4972,11.6265,29900.0
2009-04-15 10:00:00,17.99,18.02,17.96,18.02,16800.0,11.633,11.6524,11.6136,11.6524,16800.0
2009-04-15 10:10:00,18.03,18.1,18.0,18.03,15200.0,11.6588,11.7041,11.6394,11.6588,15200.0
2009-04-15 10:20:00,18.03,18.03,17.88,17.89,16900.0,11.6588,11.6588,11.5618,11.5683,16900.0
2009-04-15 10:30:00,17.89,17.99,17.85,17.98,27600.0,11.5683,11.633,11.5425,11.6265,27600.0
2009-04-15 10:40:00,17.97,18.01,17.95,17.95,10900.0,11.62,11.6459,11.6071,11.6071,10900.0
2009-04-15 10:50:00,17.95,17.95,17.87,17.9,13400.0,11.6071,11.6071,11.5554,11.5748,13400.0
2009-04-15 11:00:00,17.9,17.92,17.87,17.92,17200.0,11.5748,11.5877,11.5554,11.5877,17200.0
2009-04-15 11:10:00,17.92,17.94,17.88,17.94,18800.0,11.5877,11.6006,11.5618,11.6006,18800.0
2009-04-15 11:20:00,17.92,17.94,17.91,17.92,4200.0,11.5877,11.6006,11.5812,11.5877,4200.0
2009-04-15 11:30:00,17.93,18.02,17.93,17.97,18600.0,11.5942,11.6524,11.5942,11.62,18600.0
2009-04-15 11:40:00,17.96,18.02,17.96,18.0,18100.0,11.6136,11.6524,11.6136,11.6394,18100.0
2009-04-15 11:50:00,18.0,18.02,17.98,18.02,12900.0,11.6394,11.6524,11.6265,11.6524,12900.0
2009-04-15 12:00:00,18.01,18.08,17.98,18.03,18900.0,11.6459,11.6912,11.6265,11.6588,18900.0
2009-04-15 12:10:00,18.05,18.07,17.98,17.98,12500.0,11.6718,11.6847,11.6265,11.6265,12500.0
2009-04-15 12:20:00,17.99,18.05,17.97,18.03,12200.0,11.633,11.6718,11.62,11.6588,12200.0
2009-04-15 12:30:00,18.02,18.08,18.02,18.08,4400.0,11.6524,11.6912,11.6524,11.6912,4400.0
2009-04-15 12:40:00,18.08,18.15,18.04,18.09,30200.0,11.6912,11.7364,11.6653,11.6976,30200.0
2009-04-15 12:50:00,18.11,18.23,18.1,18.16,35700.0,11.7106,11.7882,11.7041,11.7429,35700.0
2009-04-15 13:00:00,18.18,18.24,18.15,18.18,27700.0,11.7558,11.7946,11.7364,11.7558,27700.0
2009-04-15 13:10:00,18.19,18.22,18.13,18.13,7600.0,11.7623,11.7817,11.7235,11.7235,7600.0
2009-04-15 13:20:00,18.11,18.13,18.09,18.1,6800.0,11.7106,11.7235,11.6976,11.7041,6800.0
2009-04-15 13:30:00,18.1,18.17,18.08,18.12,16300.0,11.7041,11.7494,11.6912,11.717,16300.0
2009-04-15 13:40:00,18.13,18.14,18.08,18.08,15300.0,11.7235,11.73,11.6912,11.6912,15300.0
2009-04-15 13:50:00,18.07,18.13,18.05,18.13,11800.0,11.6847,11.7235,11.6718,11.7235,11800.0
2009-04-15 14:00:00,18.13,18.25,18.13,18.22,21100.0,11.7235,11.8011,11.7235,11.7817,21100.0
2009-04-15 14:10:00,18.22,18.23,18.1,18.1,21800.0,11.7817,11.7882,11.7041,11.7041,21800.0
2009-04-15 14:20:00,18.09,18.11,18.04,18.05,14200.0,11.6976,11.7106,11.6653,11.6718,14200.0
2009-04-15 14:30:00,18.05,18.07,18.01,18.03,20300.0,11.6718,11.6847,11.6459,11.6588,20300.0
2009-04-15 14:40:00,18.02,18.07,18.01,18.05,13400.0,11.6524,11.6847,11.6459,11.6718,13400.0
2009-04-15 14:50:00,18.06,18.1,18.04,18.05,13300.0,11.6782,11.7041,11.6653,11.6718,13300.0
2009-04-15 15:00:00,18.04,18.13,18.04,18.09,26900.0,11.6653,11.7235,11.6653,11.6976,26900.0
2009-04-15 15:10:00,18.1,18.18,18.1,18.15,23100.0,11.7041,11.7558,11.7041,11.7364,23100.0
2009-04-15 15:20:00,18.16,18.19,18.12,18.15,27000.0,11.7429,11.7623,11.717,11.7364,27000.0
2009-04-15 15:30:00,18.15,18.2,18.11,18.18,38500.0,11.7364,11.7688,11.7106,11.7558,38500.0
2009-04-15 15:40:00,18.18,18.3,18.18,18.3,39100.0,11.7558,11.8334,11.7558,11.8334,39100.0
2009-04-15 15:50:00,18.3,18.46,18.28,18.45,128300.0,11.8334,11.9369,11.8205,11.9304,128300.0
2009-04-16 09:30:00,18.56,18.56,18.26,18.38,31700.0,12.0016,12.0016,11.8076,11.8852,31700.0
2009-04-16 09:40:00,18.38,18.45,18.21,18.24,21500.0,11.8852,11.9304,11.7752,11.7946,21500.0
2009-04-16 09:50:00,18.25,18.41,18.19,18.34,21900.0,11.8011,11.9046,11.7623,11.8593,21900.0
2009-04-16 10:00:00,18.38,18.42,18.25,18.3,23400.0,11.8852,11.911,11.8011,11.8334,23400.0
2009-04-16 10:10:00,18.31,18.34,18.26,18.3,12100.0,11.8399,11.8593,11.8076,11.8334,12100.0
2009-04-16 10:20:00,18.3,18.36,18.3,18.34,10200.0,11.8334,11.8722,11.8334,11.8593,10200.0
2009-04-16 10:30:00,18.32,18.37,18.27,18.29,18800.0,11.8464,11.8787,11.814,11.827,18800.0
2009-04-16 10:40:00,18.27,18.28,18.2,18.24,17200.0,11.814,11.8205,11.7688,11.7946,17200.0
2009-04-16 10:50:00,18.24,18.3,18.2,18.29,12800.0,11.7946,11.8334,11.7688,11.827,12800.0
2009-04-16 11:00:00,18.29,18.3,18.24,18.28,19200.0,11.827,11.8334,11.7946,11.8205,19200.0
2009-04-16 11:10:00,18.28,18.29,18.22,18.29,14000.0,11.8205,11.827,11.7817,11.827,14000.0
2009-04-16 11:20:00,18.28,18.3,18.25,18.3,12100.0,11.8205,11.8334,11.8011,11.8334,12100.0
2009-04-16 11:30:00,18.33,18.35,18.29,18.34,12700.0,11.8528,11.8658,11.827,11.8593,12700.0
2009-04-16 11:40:00,18.35,18.5,18.34,18.45,22000.0,11.8658,11.9628,11.8593,11.9304,22000.0
2009-04-16 11:50:00,18.44,18.44,18.39,18.41,14500.0,11.924,11.924,11.8916,11.9046,14500.0
2009-04-16 12:00:00,18.4,18.41,18.38,18.41,12700.0,11.8981,11.9046,11.8852,11.9046,12700.0
2009-04-16 12:10:00,18.4,18.51,18.4,18.44,21800.0,11.8981,11.9692,11.8981,11.924,21800.0
2009-04-16 12:20:00,18.45,18.45,18.37,18.39,15100.0,11.9304,11.9304,11.8787,11.8916,15100.0
2009-04-16 12:30:00,18.4,18.4,18.35,18.37,9300.0,11.8981,11.8981,11.8658,11.8787,9300.0
2009-04-16 12:40:00,18.37,18.49,18.36,18.47,25200.0,11.8787,11.9563,11.8722,11.9434,25200.0
2009-04-16 12:50:00,18.46,18.56,18.45,18.55,20400.0,11.9369,12.0016,11.9304,11.9951,20400.0
2009-04-16 13:00:00,18.55,18.58,18.5,18.51,6700.0,11.9951,12.0145,11.9628,11.9692,6700.0
2009-04-16 13:10:00,18.5,18.53,18.47,18.53,11000.0,11.9628,11.9822,11.9434,11.9822,11000.0
2009-04-16 13:20:00,18.51,18.55,18.51,18.52,5500.0,11.9692,11.9951,11.9692,11.9757,5500.0
2009-04-16 13:30:00,18.52,18.52,18.42,18.42,11400.0,11.9757,11.9757,11.911,11.911,11400.0
2009-04-16 13:40:00,18.42,18.45,18.4,18.44,10900.0,11.911,11.9304,11.8981,11.924,10900.0
2009-04-16 13:50:00,18.43,18.5,18.41,18.5,16600.0,11.9175,11.9628,11.9046,11.9628,16600.0
2009-04-16 14:00:00,18.51,18.61,18.51,18.61,15400.0,11.9692,12.0339,11.9692,12.0339,15400.0
2009-04-16 14:10:00,18.6,18.69,18.6,18.67,21100.0,12.0274,12.0856,12.0274,12.0727,21100.0
2009-04-16 14:20:00,18.67,18.7,18.65,18.7,25300.0,12.0727,12.0921,12.0598,12.0921,25300.0
2009-04-16 14:30:00,18.7,18.8,18.69,18.79,42700.0,12.0921,12.1568,12.0856,12.1503,42700.0
2009-04-16 14:40:00,18.79,18.79,18.69,18.73,28200.0,12.1503,12.1503,12.0856,12.1115,28200.0
2009-04-16 14:50:00,18.73,18.82,18.72,18.8,25000.0,12.1115,12.1697,12.105,12.1568,25000.0
2009-04-16 15:00:00,18.8,18.8,18.71,18.73,34900.0,12.1568,12.1568,12.0986,12.1115,34900.0
2009-04-16 15:10:00,18.73,18.73,18.69,18.73,27100.0,12.1115,12.1115,12.0856,12.1115,27100.0
2009-04-16 15:20:00,18.73,18.81,18.73,18.77,23700.0,12.1115,12.1632,12.1115,12.1374,23700.0
2009-04-16 15:30:00,18.78,18.81,18.72,18.81,44500.0,12.1438,12.1632,12.105,12.1632,44500.0
2009-04-16 15:40:00,18.81,18.85,18.67,18.67,69400.0,12.1632,12.1891,12.0727,12.0727,69400.0
2009-04-16 15:50:00,18.67,18.77,18.67,18.7,68300.0,12.0727,12.1374,12.0727,12.0921,68300.0
2009-04-17 09:30:00,18.72,18.72,18.44,18.47,22000.0,12.105,12.105,11.924,11.9434,22000.0
2009-04-17 09:40:00,18.47,18.54,18.45,18.48,14800.0,11.9434,11.9886,11.9304,11.9498,14800.0
2009-04-17 09:50:00,18.49,18.55,18.48,18.5,12300.0,11.9563,11.9951,11.9498,11.9628,12300.0
2009-04-17 10:00:00,18.5,18.55,18.5,18.55,10100.0,11.9628,11.9951,11.9628,11.9951,10100.0
2009-04-17 10:10:00,18.56,18.6,18.51,18.56,20400.0,12.0016,12.0274,11.9692,12.0016,20400.0
2009-04-17 10:20:00,18.54,18.59,18.54,18.59,11400.0,11.9886,12.021,11.9886,12.021,11400.0
2009-04-17 10:30:00,18.58,18.6,18.5,18.51,20500.0,12.0145,12.0274,11.9628,11.9692,20500.0
2009-04-17 10:40:00,18.52,18.52,18.47,18.5,28600.0,11.9757,11.9757,11.9434,11.9628,28600.0
2009-04-17 10:50:00,18.49,18.5,18.46,18.48,18600.0,11.9563,11.9628,11.9369,11.9498,18600.0
2009-04-17 11:00:00,18.48,18.51,18.44,18.5,21100.0,11.9498,11.9692,11.924,11.9628,21100.0
2009-04-17 11:10:00,18.51,18.51,18.46,18.47,17600.0,11.9692,11.9692,11.9369,11.9434,17600.0
2009-04-17 11:20:00,18.48,18.59,18.47,18.57,19200.0,11.9498,12.021,11.9434,12.008,19200.0
2009-04-17 11:30:00,18.58,18.7,18.56,18.63,28200.0,12.0145,12.0921,12.0016,12.0468,28200.0
2009-04-17 11:40:00,18.65,18.65,18.58,18.59,20100.0,12.0598,12.0598,12.0145,12.021,20100.0
2009-04-17 11:50:00,18.61,18.65,18.56,18.6,32700.0,12.0339,12.0598,12.0016,12.0274,32700.0
2009-04-17 12:00:00,18.59,18.61,18.56,18.58,17400.0,12.021,12.0339,12.0016,12.0145,17400.0
2009-04-17 12:10:00,18.59,18.6,18.49,18.52,26100.0,12.021,12.0274,11.9563,11.9757,26100.0
2009-04-17 12:20:00,18.54,18.57,18.51,18.56,16400.0,11.9886,12.008,11.9692,12.0016,16400.0
2009-04-17 12:30:00,18.54,18.55,18.5,18.5,12500.0,11.9886,11.9951,11.9628,11.9628,12500.0
2009-04-17 12:40:00,18.5,18.6,18.5,18.6,15900.0,11.9628,12.0274,11.9628,12.0274,15900.0
2009-04-17 12:50:00,18.59,18.61,18.5,18.5,20500.0,12.021,12.0339,11.9628,11.9628,20500.0
2009-04-17 13:00:00,18.53,18.56,18.51,18.54,9100.0,11.9822,12.0016,11.9692,11.9886,9100.0
2009-04-17 13:10:00,18.54,18.56,18.53,18.55,16600.0,11.9886,12.0016,11.9822,11.9951,16600.0
2009-04-17 13:20:00,18.55,18.59,18.54,18.56,6300.0,11.9951,12.021,11.9886,12.0016,6300.0
2009-04-17 13:30:00,18.56,18.58,18.52,18.56,12400.0,12.0016,12.0145,11.9757,12.0016,12400.0
2009-04-17 13:40:00,18.57,18.63,18.57,18.63,9200.0,12.008,12.0468,12.008,12.0468,9200.0
2009-04-17 13:50:00,18.63,18.79,18.61,18.79,17400.0,12.0468,12.1503,12.0339,12.1503,17400.0
2009-04-17 14:00:00,18.79,18.8,18.71,18.74,25800.0,12.1503,12.1568,12.0986,12.118,25800.0
2009-04-17 14:10:00,18.75,18.77,18.72,18.76,19100.0,12.1244,12.1374,12.105,12.1309,19100.0
2009-04-17 14:20:00,18.77,18.79,18.74,18.78,11600.0,12.1374,12.1503,12.118,12.1438,11600.0
2009-04-17 14:30:00,18.77,18.83,18.77,18.81,15100.0,12.1374,12.1762,12.1374,12.1632,15100.0
2009-04-17 14:40:00,18.83,18.84,18.76,18.78,27900.0,12.1762,12.1826,12.1309,12.1438,27900.0
2009-04-17 14:50:00,18.78,18.81,18.74,18.76,31700.0,12.1438,12.1632,12.118,12.1309,31700.0
2009-04-17 15:00:00,18.76,18.8,18.75,18.78,24100.0,12.1309,12.1568,12.1244,12.1438,24100.0
2009-04-17 15:10:00,18.78,18.84,18.77,18.8,28000.0,12.1438,12.1826,12.1374,12.1568,28000.0
2009-04-17 15:20:00,18.8,18.87,18.79,18.82,26200.0,12.1568,12.202,12.1503,12.1697,26200.0
2009-04-17 15:30:00,18.81,18.83,18.72,18.73,47000.0,12.1632,12.1762,12.105,12.1115,47000.0
2009-04-17 15:40:00,18.73,18.94,18.66,18.87,185600.0,12.1115,12.2473,12.0662,12.202,185600.0
2009-04-17 15:50:00,18.87,18.88,18.67,18.71,116900.0,12.202,12.2085,12.0727,12.0986,116900.0
2009-04-20 09:30:00,18.49,18.66,18.23,18.54,22900.0,11.9563,12.0662,11.7882,11.9886,22900.0
2009-04-20 09:40:00,18.56,18.67,18.55,18.63,28000.0,12.0016,12.0727,11.9951,12.0468,28000.0
2009-04-20 09:50:00,18.62,18.81,18.62,18.81,26400.0,12.0404,12.1632,12.0404,12.1632,26400.0
2009-04-20 10:00:00,18.81,18.84,18.72,18.84,30400.0,12.1632,12.1826,12.105,12.1826,30400.0
2009-04-20 10:10:00,18.84,18.86,18.8,18.86,17800.0,12.1826,12.1956,12.1568,12.1956,17800.0
2009-04-20 10:20:00,18.86,18.95,18.85,18.93,24600.0,12.1956,12.2538,12.1891,12.2408,24600.0
2009-04-20 10:30:00,18.95,18.95,18.89,18.89,27100.0,12.2538,12.2538,12.215,12.215,27100.0
2009-04-20 10:40:00,18.89,18.93,18.84,18.91,11200.0,12.215,12.2408,12.1826,12.2279,11200.0
2009-04-20 10:50:00,18.91,18.94,18.83,18.87,15300.0,12.2279,12.2473,12.1762,12.202,15300.0
2009-04-20 11:00:00,18.87,18.87,18.77,18.82,21300.0,12.202,12.202,12.1374,12.1697,21300.0
2009-04-20 11:10:00,18.8,18.8,18.72,18.74,16700.0,12.1568,12.1568,12.105,12.118,16700.0
2009-04-20 11:20:00,18.74,18.83,18.73,18.82,14800.0,12.118,12.1762,12.1115,12.1697,14800.0
2009-04-20 11:30:00,18.83,18.84,18.8,18.8,12600.0,12.1762,12.1826,12.1568,12.1568,12600.0
2009-04-20 11:40:00,18.8,18.8,18.71,18.73,25900.0,12.1568,12.1568,12.0986,12.1115,25900.0
2009-04-20 11:50:00,18.74,18.79,18.73,18.73,11600.0,12.118,12.1503,12.1115,12.1115,11600.0
2009-04-20 12:00:00,18.74,18.75,18.7,18.71,9600.0,12.118,12.1244,12.0921,12.0986,9600.0
2009-04-20 12:10:00,18.72,18.79,18.7,18.74,14500.0,12.105,12.1503,12.0921,12.118,14500.0
2009-04-20 12:20:00,18.74,18.76,18.7,18.71,11500.0,12.118,12.1309,12.0921,12.0986,11500.0
2009-04-20 12:30:00,18.71,18.71,18.65,18.66,10700.0,12.0986,12.0986,12.0598,12.0662,10700.0
2009-04-20 12:40:00,18.67,18.69,18.66,18.67,10300.0,12.0727,12.0856,12.0662,12.0727,10300.0
2009-04-20 12:50:00,18.67,18.76,18.67,18.75,6700.0,12.0727,12.1309,12.0727,12.1244,6700.0
2009-04-20 13:00:00,18.74,18.74,18.7,18.7,13600.0,12.118,12.118,12.0921,12.0921,13600.0
2009-04-20 13:10:00,18.69,18.72,18.69,18.7,9200.0,12.0856,12.105,12.0856,12.0921,9200.0
2009-04-20 13:20:00,18.69,18.7,18.68,18.69,7700.0,12.0856,12.0921,12.0792,12.0856,7700.0
2009-04-20 13:30:00,18.68,18.79,18.67,18.71,23200.0,12.0792,12.1503,12.0727,12.0986,23200.0
2009-04-20 13:40:00,18.73,18.8,18.73,18.73,15000.0,12.1115,12.1568,12.1115,12.1115,15000.0
2009-04-20 13:50:00,18.73,18.74,18.69,18.7,20700.0,12.1115,12.118,12.0856,12.0921,20700.0
2009-04-20 14:00:00,18.71,18.71,18.65,18.65,11600.0,12.0986,12.0986,12.0598,12.0598,11600.0
2009-04-20 14:10:00,18.65,18.67,18.63,18.65,14000.0,12.0598,12.0727,12.0468,12.0598,14000.0
2009-04-20 14:20:00,18.64,18.64,18.59,18.61,17500.0,12.0533,12.0533,12.021,12.0339,17500.0
2009-04-20 14:30:00,18.59,18.6,18.57,18.59,16000.0,12.021,12.0274,12.008,12.021,16000.0
2009-04-20 14:40:00,18.59,18.69,18.59,18.65,15000.0,12.021,12.0856,12.021,12.0598,15000.0
2009-04-20 14:50:00,18.65,18.68,18.6,18.61,26500.0,12.0598,12.0792,12.0274,12.0339,26500.0
2009-04-20 15:00:00,18.6,18.65,18.6,18.65,19600.0,12.0274,12.0598,12.0274,12.0598,19600.0
2009-04-20 15:10:00,18.64,18.65,18.59,18.61,20200.0,12.0533,12.0598,12.021,12.0339,20200.0
2009-04-20 15:20:00,18.6,18.61,18.54,18.56,26800.0,12.0274,12.0339,11.9886,12.0016,26800.0
2009-04-20 15:30:00,18.55,18.67,18.52,18.54,67000.0,11.9951,12.0727,11.9757,11.9886,67000.0
2009-04-20 15:40:00,18.53,18.53,18.42,18.45,90000.0,11.9822,11.9822,11.911,11.9304,90000.0
2009-04-20 15:50:00,18.43,18.44,18.18,18.2,214200.0,11.9175,11.924,11.7558,11.7688,214200.0
2009-04-21 09:30:00,18.03,18.03,16.86,17.75,108200.0,11.6588,11.6588,10.9023,11.4778,108200.0
2009-04-21 09:40:00,17.71,17.81,17.63,17.72,40400.0,11.4519,11.5166,11.4002,11.4584,40400.0
2009-04-21 09:50:00,17.72,17.84,17.66,17.72,23200.0,11.4584,11.536,11.4196,11.4584,23200.0
2009-04-21 10:00:00,17.74,17.76,17.59,17.63,35400.0,11.4713,11.4843,11.3743,11.4002,35400.0
2009-04-21 10:10:00,17.63,17.7,17.6,17.68,16200.0,11.4002,11.4455,11.3808,11.4325,16200.0
2009-04-21 10:20:00,17.7,17.71,17.68,17.69,13800.0,11.4455,11.4519,11.4325,11.439,13800.0
2009-04-21 10:30:00,17.69,17.71,17.6,17.7,17100.0,11.439,11.4519,11.3808,11.4455,17100.0
2009-04-21 10:40:00,17.7,17.74,17.66,17.68,28700.0,11.4455,11.4713,11.4196,11.4325,28700.0
2009-04-21 10:50:00,17.67,17.8,17.64,17.8,16100.0,11.4261,11.5101,11.4067,11.5101,16100.0
2009-04-21 11:00:00,17.81,18.0,17.78,17.93,68700.0,11.5166,11.6394,11.4972,11.5942,68700.0
2009-04-21 11:10:00,17.92,18.17,17.92,18.13,34800.0,11.5877,11.7494,11.5877,11.7235,34800.0
2009-04-21 11:20:00,18.13,18.17,18.01,18.04,28800.0,11.7235,11.7494,11.6459,11.6653,28800.0
2009-04-21 11:30:00,18.02,18.09,18.01,18.08,8100.0,11.6524,11.6976,11.6459,11.6912,8100.0
2009-04-21 11:40:00,18.09,18.22,18.07,18.21,31100.0,11.6976,11.7817,11.6847,11.7752,31100.0
2009-04-21 11:50:00,18.19,18.22,18.13,18.16,31900.0,11.7623,11.7817,11.7235,11.7429,31900.0
2009-04-21 12:00:00,18.17,18.2,18.13,18.18,8200.0,11.7494,11.7688,11.7235,11.7558,8200.0
2009-04-21 12:10:00,18.16,18.19,18.14,18.19,12900.0,11.7429,11.7623,11.73,11.7623,12900.0
2009-04-21 12:20:00,18.19,18.24,18.19,18.22,12600.0,11.7623,11.7946,11.7623,11.7817,12600.0
2009-04-21 12:30:00,18.21,18.27,18.2,18.24,10100.0,11.7752,11.814,11.7688,11.7946,10100.0
2009-04-21 12:40:00,18.25,18.37,18.25,18.35,18100.0,11.8011,11.8787,11.8011,11.8658,18100.0
2009-04-21 12:50:00,18.36,18.4,18.31,18.33,24200.0,11.8722,11.8981,11.8399,11.8528,24200.0
2009-04-21 13:00:00,18.33,18.33,18.28,18.33,18200.0,11.8528,11.8528,11.8205,11.8528,18200.0
2009-04-21 13:10:00,18.33,18.45,18.29,18.31,36100.0,11.8528,11.9304,11.827,11.8399,36100.0
2009-04-21 13:20:00,18.3,18.35,18.29,18.34,16700.0,11.8334,11.8658,11.827,11.8593,16700.0
2009-04-21 13:30:00,18.34,18.35,18.24,18.26,25300.0,11.8593,11.8658,11.7946,11.8076,25300.0
2009-04-21 13:40:00,18.26,18.31,18.19,18.19,31800.0,11.8076,11.8399,11.7623,11.7623,31800.0
2009-04-21 13:50:00,18.21,18.27,18.21,18.24,11300.0,11.7752,11.814,11.7752,11.7946,11300.0
2009-04-21 14:00:00,18.25,18.28,18.23,18.27,26100.0,11.8011,11.8205,11.7882,11.814,26100.0
2009-04-21 14:10:00,18.27,18.29,18.13,18.13,33900.0,11.814,11.827,11.7235,11.7235,33900.0
2009-04-21 14:20:00,18.14,18.29,18.14,18.28,18900.0,11.73,11.827,11.73,11.8205,18900.0
2009-04-21 14:30:00,18.3,18.36,18.29,18.32,18300.0,11.8334,11.8722,11.827,11.8464,18300.0
2009-04-21 14:40:00,18.33,18.35,18.27,18.27,23900.0,11.8528,11.8658,11.814,11.814,23900.0
2009-04-21 14:50:00,18.26,18.28,18.21,18.22,26300.0,11.8076,11.8205,11.7752,11.7817,26300.0
2009-04-21 15:00:00,18.22,18.37,18.21,18.36,29600.0,11.7817,11.8787,11.7752,11.8722,29600.0
2009-04-21 15:10:00,18.37,18.42,18.34,18.37,36200.0,11.8787,11.911,11.8593,11.8787,36200.0
2009-04-21 15:20:00,18.35,18.37,18.28,18.32,39400.0,11.8658,11.8787,11.8205,11.8464,39400.0
2009-04-21 15:30:00,18.32,18.37,18.23,18.37,39100.0,11.8464,11.8787,11.7882,11.8787,39100.0
2009-04-21 15:40:00,18.37,18.4,18.27,18.33,71300.0,11.8787,11.8981,11.814,11.8528,71300.0
2009-04-21 15:50:00,18.33,18.65,18.33,18.62,235800.0,11.8528,12.0598,11.8528,12.0404,235800.0
2009-04-22 09:30:00,18.38,18.4,17.74,18.14,34100.0,11.8852,11.8981,11.4713,11.73,34100.0
2009-04-22 09:40:00,18.11,18.21,17.89,17.91,41000.0,11.7106,11.7752,11.5683,11.5812,41000.0
2009-04-22 09:50:00,17.91,18.05,17.91,18.03,19800.0,11.5812,11.6718,11.5812,11.6588,19800.0
2009-04-22 10:00:00,18.03,18.23,18.03,18.17,16400.0,11.6588,11.7882,11.6588,11.7494,16400.0
2009-04-22 10:10:00,18.19,18.26,18.13,18.15,17200.0,11.7623,11.8076,11.7235,11.7364,17200.0
2009-04-22 10:20:00,18.16,18.28,18.16,18.22,25900.0,11.7429,11.8205,11.7429,11.7817,25900.0
2009-04-22 10:30:00,18.23,18.26,18.15,18.19,25800.0,11.7882,11.8076,11.7364,11.7623,25800.0
2009-04-22 10:40:00,18.19,18.27,18.17,18.18,34300.0,11.7623,11.814,11.7494,11.7558,34300.0
2009-04-22 10:50:00,18.18,18.25,18.1,18.1,27900.0,11.7558,11.8011,11.7041,11.7041,27900.0
2009-04-22 11:00:00,18.1,18.25,18.09,18.18,34700.0,11.7041,11.8011,11.6976,11.7558,34700.0
2009-04-22 11:10:00,18.2,18.31,18.2,18.22,43400.0,11.7688,11.8399,11.7688,11.7817,43400.0
2009-04-22 11:20:00,18.24,18.26,18.21,18.24,14100.0,11.7946,11.8076,11.7752,11.7946,14100.0
2009-04-22 11:30:00,18.24,18.27,18.18,18.18,16000.0,11.7946,11.814,11.7558,11.7558,16000.0
2009-04-22 11:40:00,18.18,18.22,18.11,18.11,20400.0,11.7558,11.7817,11.7106,11.7106,20400.0
2009-04-22 11:50:00,18.12,18.21,18.12,18.21,16500.0,11.717,11.7752,11.717,11.7752,16500.0
2009-04-22 12:00:00,18.22,18.23,18.12,18.19,20200.0,11.7817,11.7882,11.717,11.7623,20200.0
2009-04-22 12:10:00,18.2,18.24,18.18,18.19,10400.0,11.7688,11.7946,11.7558,11.7623,10400.0
2009-04-22 12:20:00,18.18,18.2,18.13,18.13,25000.0,11.7558,11.7688,11.7235,11.7235,25000.0
2009-04-22 12:30:00,18.13,18.17,18.03,18.14,44200.0,11.7235,11.7494,11.6588,11.73,44200.0
2009-04-22 12:40:00,18.15,18.17,18.07,18.12,20500.0,11.7364,11.7494,11.6847,11.717,20500.0
2009-04-22 12:50:00,18.13,18.25,18.1,18.23,29100.0,11.7235,11.8011,11.7041,11.7882,29100.0
2009-04-22 13:00:00,18.24,18.26,18.18,18.24,20800.0,11.7946,11.8076,11.7558,11.7946,20800.0
2009-04-22 13:10:00,18.24,18.34,18.19,18.29,23600.0,11.7946,11.8593,11.7623,11.827,23600.0
2009-04-22 13:20:00,18.32,18.43,18.31,18.41,18100.0,11.8464,11.9175,11.8399,11.9046,18100.0
2009-04-22 13:30:00,18.41,18.51,18.36,18.46,35500.0,11.9046,11.9692,11.8722,11.9369,35500.0
2009-04-22 13:40:00,18.49,18.54,18.46,18.49,30500.0,11.9563,11.9886,11.9369,11.9563,30500.0
2009-04-22 13:50:00,18.48,18.49,18.38,18.38,22600.0,11.9498,11.9563,11.8852,11.8852,22600.0
2009-04-22 14:00:00,18.38,18.47,18.36,18.43,18100.0,11.8852,11.9434,11.8722,11.9175,18100.0
2009-04-22 14:10:00,18.44,18.57,18.43,18.53,18300.0,11.924,12.008,11.9175,11.9822,18300.0
2009-04-22 14:20:00,18.53,18.55,18.48,18.48,16500.0,11.9822,11.9951,11.9498,11.9498,16500.0
2009-04-22 14:30:00,18.51,18.66,18.5,18.61,21300.0,11.9692,12.0662,11.9628,12.0339,21300.0
2009-04-22 14:40:00,18.6,18.63,18.54,18.55,23800.0,12.0274,12.0468,11.9886,11.9951,23800.0
2009-04-22 14:50:00,18.56,18.61,18.46,18.48,25400.0,12.0016,12.0339,11.9369,11.9498,25400.0
2009-04-22 15:00:00,18.49,18.51,18.44,18.5,28300.0,11.9563,11.9692,11.924,11.9628,28300.0
2009-04-22 15:10:00,18.5,18.65,18.47,18.5,32400.0,11.9628,12.0598,11.9434,11.9628,32400.0
2009-04-22 15:20:00,18.5,18.56,18.49,18.53,67300.0,11.9628,12.0016,11.9563,11.9822,67300.0
2009-04-22 15:30:00,18.52,18.53,18.31,18.37,48500.0,11.9757,11.9822,11.8399,11.8787,48500.0
2009-04-22 15:40:00,18.36,18.44,18.31,18.31,74600.0,11.8722,11.924,11.8399,11.8399,74600.0
2009-04-22 15:50:00,18.3,18.35,18.07,18.11,172200.0,11.8334,11.8658,11.6847,11.7106,172200.0
2009-04-23 09:30:00,18.34,18.34,17.92,17.99,26400.0,11.8593,11.8593,11.5877,11.633,26400.0
2009-04-23 09:40:00,17.99,17.99,17.69,17.7,33900.0,11.633,11.633,11.439,11.4455,33900.0
2009-04-23 09:50:00,17.69,17.71,17.52,17.54,23100.0,11.439,11.4519,11.3291,11.342,23100.0
2009-04-23 10:00:00,17.52,17.62,17.45,17.57,32700.0,11.3291,11.3937,11.2838,11.3614,32700.0
2009-04-23 10:10:00,17.6,17.63,17.58,17.61,10200.0,11.3808,11.4002,11.3679,11.3873,10200.0
2009-04-23 10:20:00,17.6,17.73,17.59,17.7,17200.0,11.3808,11.4649,11.3743,11.4455,17200.0
2009-04-23 10:30:00,17.68,17.75,17.67,17.73,11500.0,11.4325,11.4778,11.4261,11.4649,11500.0
2009-04-23 10:40:00,17.72,17.75,17.67,17.68,22200.0,11.4584,11.4778,11.4261,11.4325,22200.0
2009-04-23 10:50:00,17.66,17.77,17.66,17.69,13900.0,11.4196,11.4907,11.4196,11.439,13900.0
2009-04-23 11:00:00,17.67,17.73,17.66,17.7,19400.0,11.4261,11.4649,11.4196,11.4455,19400.0
2009-04-23 11:10:00,17.67,17.7,17.6,17.61,21200.0,11.4261,11.4455,11.3808,11.3873,21200.0
2009-04-23 11:20:00,17.61,17.71,17.61,17.7,26800.0,11.3873,11.4519,11.3873,11.4455,26800.0
2009-04-23 11:30:00,17.7,17.78,17.68,17.73,27500.0,11.4455,11.4972,11.4325,11.4649,27500.0
2009-04-23 11:40:00,17.72,17.77,17.7,17.7,23400.0,11.4584,11.4907,11.4455,11.4455,23400.0
2009-04-23 11:50:00,17.7,17.75,17.68,17.74,11800.0,11.4455,11.4778,11.4325,11.4713,11800.0
2009-04-23 12:00:00,17.74,17.75,17.71,17.75,8400.0,11.4713,11.4778,11.4519,11.4778,8400.0
2009-04-23 12:10:00,17.77,17.8,17.75,17.79,11800.0,11.4907,11.5101,11.4778,11.5037,11800.0
2009-04-23 12:20:00,17.79,17.79,17.73,17.77,6300.0,11.5037,11.5037,11.4649,11.4907,6300.0
2009-04-23 12:30:00,17.77,17.77,17.72,17.74,10700.0,11.4907,11.4907,11.4584,11.4713,10700.0
2009-04-23 12:40:00,17.76,17.82,17.76,17.78,18200.0,11.4843,11.5231,11.4843,11.4972,18200.0
2009-04-23 12:50:00,17.79,17.82,17.78,17.81,9200.0,11.5037,11.5231,11.4972,11.5166,9200.0
2009-04-23 13:00:00,17.81,17.88,17.81,17.82,13300.0,11.5166,11.5618,11.5166,11.5231,13300.0
2009-04-23 13:10:00,17.82,17.83,17.76,17.8,9300.0,11.5231,11.5295,11.4843,11.5101,9300.0
2009-04-23 13:20:00,17.81,17.84,17.79,17.79,8400.0,11.5166,11.536,11.5037,11.5037,8400.0
2009-04-23 13:30:00,17.78,17.8,17.73,17.76,12000.0,11.4972,11.5101,11.4649,11.4843,12000.0
2009-04-23 13:40:00,17.75,17.78,17.67,17.71,15600.0,11.4778,11.4972,11.4261,11.4519,15600.0
2009-04-23 13:50:00,17.69,17.73,17.66,17.72,12500.0,11.439,11.4649,11.4196,11.4584,12500.0
2009-04-23 14:00:00,17.72,17.73,17.64,17.64,17200.0,11.4584,11.4649,11.4067,11.4067,17200.0
2009-04-23 14:10:00,17.62,17.7,17.6,17.67,32100.0,11.3937,11.4455,11.3808,11.4261,32100.0
2009-04-23 14:20:00,17.68,17.71,17.66,17.71,21900.0,11.4325,11.4519,11.4196,11.4519,21900.0
2009-04-23 14:30:00,17.72,17.83,17.7,17.81,24300.0,11.4584,11.5295,11.4455,11.5166,24300.0
2009-04-23 14:40:00,17.83,17.84,17.7,17.73,44000.0,11.5295,11.536,11.4455,11.4649,44000.0
2009-04-23 14:50:00,17.75,17.76,17.64,17.67,53500.0,11.4778,11.4843,11.4067,11.4261,53500.0
2009-04-23 15:00:00,17.68,17.68,17.58,17.63,53900.0,11.4325,11.4325,11.3679,11.4002,53900.0
2009-04-23 15:10:00,17.64,17.67,17.6,17.64,41400.0,11.4067,11.4261,11.3808,11.4067,41400.0
2009-04-23 15:20:00,17.64,17.76,17.6,17.69,38000.0,11.4067,11.4843,11.3808,11.439,38000.0
2009-04-23 15:30:00,17.69,17.78,17.65,17.73,71900.0,11.439,11.4972,11.4131,11.4649,71900.0
2009-04-23 15:40:00,17.73,17.92,17.73,17.87,64800.0,11.4649,11.5877,11.4649,11.5554,64800.0
2009-04-23 15:50:00,17.88,18.12,17.86,18.04,225700.0,11.5618,11.717,11.5489,11.6653,225700.0
2009-04-24 09:30:00,18.13,18.13,17.84,17.88,23600.0,11.7235,11.7235,11.536,11.5618,23600.0
2009-04-24 09:40:00,17.88,17.92,17.77,17.83,52900.0,11.5618,11.5877,11.4907,11.5295,52900.0
2009-04-24 09:50:00,17.84,17.86,17.7,17.82,22300.0,11.536,11.5489,11.4455,11.5231,22300.0
2009-04-24 10:00:00,17.84,17.95,17.82,17.84,41300.0,11.536,11.6071,11.5231,11.536,41300.0
2009-04-24 10:10:00,17.82,17.95,17.79,17.86,36000.0,11.5231,11.6071,11.5037,11.5489,36000.0
2009-04-24 10:20:00,17.84,17.92,17.77,17.92,14100.0,11.536,11.5877,11.4907,11.5877,14100.0
2009-04-24 10:30:00,17.89,17.94,17.88,17.91,10400.0,11.5683,11.6006,11.5618,11.5812,10400.0
2009-04-24 10:40:00,17.9,17.99,17.89,17.98,9700.0,11.5748,11.633,11.5683,11.6265,9700.0
2009-04-24 10:50:00,17.97,18.01,17.96,17.98,9400.0,11.62,11.6459,11.6136,11.6265,9400.0
2009-04-24 11:00:00,17.97,17.99,17.86,17.92,28200.0,11.62,11.633,11.5489,11.5877,28200.0
2009-04-24 11:10:00,17.91,17.98,17.89,17.96,11200.0,11.5812,11.6265,11.5683,11.6136,11200.0
2009-04-24 11:20:00,17.97,18.0,17.95,17.98,10400.0,11.62,11.6394,11.6071,11.6265,10400.0
2009-04-24 11:30:00,17.99,18.02,17.98,18.01,11500.0,11.633,11.6524,11.6265,11.6459,11500.0
2009-04-24 11:40:00,18.0,18.02,17.98,17.99,18700.0,11.6394,11.6524,11.6265,11.633,18700.0
2009-04-24 11:50:00,17.99,18.01,17.96,17.96,11000.0,11.633,11.6459,11.6136,11.6136,11000.0
2009-04-24 12:00:00,17.98,18.02,17.94,18.0,20200.0,11.6265,11.6524,11.6006,11.6394,20200.0
2009-04-24 12:10:00,18.01,18.06,18.01,18.03,9000.0,11.6459,11.6782,11.6459,11.6588,9000.0
2009-04-24 12:20:00,18.02,18.04,18.0,18.04,8500.0,11.6524,11.6653,11.6394,11.6653,8500.0
2009-04-24 12:30:00,18.04,18.17,18.04,18.17,19600.0,11.6653,11.7494,11.6653,11.7494,19600.0
2009-04-24 12:40:00,18.18,18.18,18.12,18.13,17200.0,11.7558,11.7558,11.717,11.7235,17200.0
2009-04-24 12:50:00,18.11,18.23,18.09,18.23,19000.0,11.7106,11.7882,11.6976,11.7882,19000.0
2009-04-24 13:00:00,18.22,18.24,18.19,18.2,15100.0,11.7817,11.7946,11.7623,11.7688,15100.0
2009-04-24 13:10:00,18.2,18.2,18.15,18.19,16100.0,11.7688,11.7688,11.7364,11.7623,16100.0
2009-04-24 13:20:00,18.19,18.28,18.19,18.21,27100.0,11.7623,11.8205,11.7623,11.7752,27100.0
2009-04-24 13:30:00,18.22,18.22,18.14,18.17,45900.0,11.7817,11.7817,11.73,11.7494,45900.0
2009-04-24 13:40:00,18.17,18.25,18.17,18.23,17400.0,11.7494,11.8011,11.7494,11.7882,17400.0
2009-04-24 13:50:00,18.22,18.23,18.16,18.19,12300.0,11.7817,11.7882,11.7429,11.7623,12300.0
2009-04-24 14:00:00,18.18,18.35,18.06,18.16,98800.0,11.7558,11.8658,11.6782,11.7429,98800.0
2009-04-24 14:10:00,18.15,18.22,18.04,18.18,39300.0,11.7364,11.7817,11.6653,11.7558,39300.0
2009-04-24 14:20:00,18.19,18.3,18.18,18.28,34700.0,11.7623,11.8334,11.7558,11.8205,34700.0
2009-04-24 14:30:00,18.33,18.37,18.28,18.36,30200.0,11.8528,11.8787,11.8205,11.8722,30200.0
2009-04-24 14:40:00,18.37,18.49,18.32,18.4,58000.0,11.8787,11.9563,11.8464,11.8981,58000.0
2009-04-24 14:50:00,18.41,18.45,18.38,18.44,31900.0,11.9046,11.9304,11.8852,11.924,31900.0
2009-04-24 15:00:00,18.44,18.45,18.32,18.32,55100.0,11.924,11.9304,11.8464,11.8464,55100.0
2009-04-24 15:10:00,18.33,18.42,18.28,18.37,43600.0,11.8528,11.911,11.8205,11.8787,43600.0
2009-04-24 15:20:00,18.38,18.43,18.35,18.41,30800.0,11.8852,11.9175,11.8658,11.9046,30800.0
2009-04-24 15:30:00,18.41,18.46,18.37,18.46,51000.0,11.9046,11.9369,11.8787,11.9369,51000.0
2009-04-24 15:40:00,18.46,18.51,18.42,18.48,99800.0,11.9369,11.9692,11.911,11.9498,99800.0
2009-04-24 15:50:00,18.49,18.5,18.27,18.32,196800.0,11.9563,11.9628,11.814,11.8464,196800.0
2009-04-27 09:30:00,18.28,18.68,18.28,18.51,74100.0,11.8205,12.0792,11.8205,11.9692,74100.0
2009-04-27 09:40:00,18.52,18.77,18.48,18.74,60300.0,11.9757,12.1374,11.9498,12.118,60300.0
2009-04-27 09:50:00,18.75,18.84,18.68,18.74,57700.0,12.1244,12.1826,12.0792,12.118,57700.0
2009-04-27 10:00:00,18.77,18.83,18.68,18.69,28400.0,12.1374,12.1762,12.0792,12.0856,28400.0
2009-04-27 10:10:00,18.66,18.84,18.63,18.81,41500.0,12.0662,12.1826,12.0468,12.1632,41500.0
2009-04-27 10:20:00,18.82,18.82,18.71,18.72,51900.0,12.1697,12.1697,12.0986,12.105,51900.0
2009-04-27 10:30:00,18.71,18.84,18.68,18.84,29700.0,12.0986,12.1826,12.0792,12.1826,29700.0
2009-04-27 10:40:00,18.84,18.94,18.81,18.87,23800.0,12.1826,12.2473,12.1632,12.202,23800.0
2009-04-27 10:50:00,18.87,18.88,18.83,18.88,18800.0,12.202,12.2085,12.1762,12.2085,18800.0
2009-04-27 11:00:00,18.88,18.94,18.84,18.92,30000.0,12.2085,12.2473,12.1826,12.2344,30000.0
2009-04-27 11:10:00,18.93,18.93,18.85,18.87,22000.0,12.2408,12.2408,12.1891,12.202,22000.0
2009-04-27 11:20:00,18.87,18.87,18.81,18.83,9000.0,12.202,12.202,12.1632,12.1762,9000.0
2009-04-27 11:30:00,18.84,18.87,18.78,18.85,11700.0,12.1826,12.202,12.1438,12.1891,11700.0
2009-04-27 11:40:00,18.87,18.96,18.81,18.94,31300.0,12.202,12.2602,12.1632,12.2473,31300.0
2009-04-27 11:50:00,18.94,18.97,18.92,18.95,26800.0,12.2473,12.2667,12.2344,12.2538,26800.0
2009-04-27 12:00:00,18.96,19.04,18.93,18.98,31100.0,12.2602,12.3119,12.2408,12.2731,31100.0
2009-04-27 12:10:00,18.98,19.01,18.98,18.99,18400.0,12.2731,12.2925,12.2731,12.2796,18400.0
2009-04-27 12:20:00,18.98,19.02,18.94,19.02,27200.0,12.2731,12.299,12.2473,12.299,27200.0
2009-04-27 12:30:00,19.02,19.02,18.93,18.99,26300.0,12.299,12.299,12.2408,12.2796,26300.0
2009-04-27 12:40:00,18.98,19.07,18.95,19.06,50400.0,12.2731,12.3313,12.2538,12.3249,50400.0
2009-04-27 12:50:00,19.07,19.12,19.05,19.1,20700.0,12.3313,12.3637,12.3184,12.3507,20700.0
2009-04-27 13:00:00,19.09,19.09,19.01,19.03,28300.0,12.3443,12.3443,12.2925,12.3055,28300.0
2009-04-27 13:10:00,19.03,19.03,18.99,19.0,82600.0,12.3055,12.3055,12.2796,12.2861,82600.0
2009-04-27 13:20:00,19.0,19.0,18.92,18.95,61000.0,12.2861,12.2861,12.2344,12.2538,61000.0
2009-04-27 13:30:00,18.93,18.96,18.91,18.93,57200.0,12.2408,12.2602,12.2279,12.2408,57200.0
2009-04-27 13:40:00,18.94,19.01,18.92,18.93,35100.0,12.2473,12.2925,12.2344,12.2408,35100.0
2009-04-27 13:50:00,18.93,18.95,18.87,18.93,29000.0,12.2408,12.2538,12.202,12.2408,29000.0
2009-04-27 14:00:00,18.93,18.93,18.88,18.9,27700.0,12.2408,12.2408,12.2085,12.2214,27700.0
2009-04-27 14:10:00,18.9,18.95,18.88,18.92,35200.0,12.2214,12.2538,12.2085,12.2344,35200.0
2009-04-27 14:20:00,18.91,18.98,18.89,18.97,30100.0,12.2279,12.2731,12.215,12.2667,30100.0
2009-04-27 14:30:00,18.98,19.04,18.97,19.0,41100.0,12.2731,12.3119,12.2667,12.2861,41100.0
2009-04-27 14:40:00,19.01,19.03,18.95,18.99,17600.0,12.2925,12.3055,12.2538,12.2796,17600.0
2009-04-27 14:50:00,18.99,19.04,18.98,19.0,33000.0,12.2796,12.3119,12.2731,12.2861,33000.0
2009-04-27 15:00:00,19.01,19.01,18.91,18.94,61000.0,12.2925,12.2925,12.2279,12.2473,61000.0
2009-04-27 15:10:00,18.94,18.99,18.9,18.98,65500.0,12.2473,12.2796,12.2214,12.2731,65500.0
2009-04-27 15:20:00,18.99,19.06,18.95,19.04,73600.0,12.2796,12.3249,12.2538,12.3119,73600.0
2009-04-27 15:30:00,19.03,19.05,18.92,18.92,64200.0,12.3055,12.3184,12.2344,12.2344,64200.0
2009-04-27 15:40:00,18.93,19.18,18.9,19.16,235400.0,12.2408,12.4025,12.2214,12.3895,235400.0
2009-04-27 15:50:00,19.15,19.19,19.02,19.02,146700.0,12.3831,12.4089,12.299,12.299,146700.0
2009-04-28 09:30:00,18.6,19.2,18.5,19.01,45400.0,12.0274,12.4154,11.9628,12.2925,45400.0
2009-04-28 09:40:00,19.04,19.04,18.92,18.97,45000.0,12.3119,12.3119,12.2344,12.2667,45000.0
2009-04-28 09:50:00,18.91,19.03,18.82,18.9,71000.0,12.2279,12.3055,12.1697,12.2214,71000.0
2009-04-28 10:00:00,18.9,19.0,18.88,18.91,86100.0,12.2214,12.2861,12.2085,12.2279,86100.0
2009-04-28 10:10:00,18.9,18.98,18.85,18.98,32400.0,12.2214,12.2731,12.1891,12.2731,32400.0
2009-04-28 10:20:00,18.98,19.03,18.97,18.97,20700.0,12.2731,12.3055,12.2667,12.2667,20700.0
2009-04-28 10:30:00,18.99,19.03,18.97,19.01,31200.0,12.2796,12.3055,12.2667,12.2925,31200.0
2009-04-28 10:40:00,19.02,19.04,18.99,19.03,32100.0,12.299,12.3119,12.2796,12.3055,32100.0
2009-04-28 10:50:00,19.02,19.04,18.96,19.04,28600.0,12.299,12.3119,12.2602,12.3119,28600.0
2009-04-28 11:00:00,19.04,19.05,18.97,18.98,20400.0,12.3119,12.3184,12.2667,12.2731,20400.0
2009-04-28 11:10:00,18.99,19.05,18.97,19.05,14100.0,12.2796,12.3184,12.2667,12.3184,14100.0
2009-04-28 11:20:00,19.06,19.17,19.05,19.16,16300.0,12.3249,12.396,12.3184,12.3895,16300.0
2009-04-28 11:30:00,19.15,19.2,19.13,19.2,20000.0,12.3831,12.4154,12.3701,12.4154,20000.0
2009-04-28 11:40:00,19.2,19.22,19.14,19.14,19600.0,12.4154,12.4283,12.3766,12.3766,19600.0
2009-04-28 11:50:00,19.14,19.15,19.13,19.14,27300.0,12.3766,12.3831,12.3701,12.3766,27300.0
2009-04-28 12:00:00,19.15,19.16,19.13,19.15,26800.0,12.3831,12.3895,12.3701,12.3831,26800.0
2009-04-28 12:10:00,19.14,19.16,19.11,19.12,19500.0,12.3766,12.3895,12.3572,12.3637,19500.0
2009-04-28 12:20:00,19.13,19.14,19.12,19.12,20600.0,12.3701,12.3766,12.3637,12.3637,20600.0
2009-04-28 12:30:00,19.13,19.14,19.12,19.13,13100.0,12.3701,12.3766,12.3637,12.3701,13100.0
2009-04-28 12:40:00,19.13,19.15,19.13,19.15,27300.0,12.3701,12.3831,12.3701,12.3831,27300.0
2009-04-28 12:50:00,19.14,19.15,19.06,19.11,9100.0,12.3766,12.3831,12.3249,12.3572,9100.0
2009-04-28 13:00:00,19.16,19.17,19.11,19.12,19100.0,12.3895,12.396,12.3572,12.3637,19100.0
2009-04-28 13:10:00,19.13,19.15,19.12,19.15,8800.0,12.3701,12.3831,12.3637,12.3831,8800.0
2009-04-28 13:20:00,19.15,19.16,19.06,19.11,12900.0,12.3831,12.3895,12.3249,12.3572,12900.0
2009-04-28 13:30:00,19.11,19.16,19.11,19.13,20000.0,12.3572,12.3895,12.3572,12.3701,20000.0
2009-04-28 13:40:00,19.13,19.17,19.09,19.11,24000.0,12.3701,12.396,12.3443,12.3572,24000.0
2009-04-28 13:50:00,19.11,19.16,19.08,19.14,14900.0,12.3572,12.3895,12.3378,12.3766,14900.0
2009-04-28 14:00:00,19.15,19.21,19.13,19.21,25500.0,12.3831,12.4219,12.3701,12.4219,25500.0
2009-04-28 14:10:00,19.2,19.21,19.17,19.18,24300.0,12.4154,12.4219,12.396,12.4025,24300.0
2009-04-28 14:20:00,19.18,19.21,19.13,19.15,29900.0,12.4025,12.4219,12.3701,12.3831,29900.0
2009-04-28 14:30:00,19.14,19.22,19.14,19.18,34100.0,12.3766,12.4283,12.3766,12.4025,34100.0
2009-04-28 14:40:00,19.17,19.19,19.11,19.14,58200.0,12.396,12.4089,12.3572,12.3766,58200.0
2009-04-28 14:50:00,19.13,19.17,19.13,19.15,17900.0,12.3701,12.396,12.3701,12.3831,17900.0
2009-04-28 15:00:00,19.16,19.22,19.13,19.16,37200.0,12.3895,12.4283,12.3701,12.3895,37200.0
2009-04-28 15:10:00,19.17,19.21,19.11,19.13,56700.0,12.396,12.4219,12.3572,12.3701,56700.0
2009-04-28 15:20:00,19.13,19.2,19.1,19.16,69300.0,12.3701,12.4154,12.3507,12.3895,69300.0
2009-04-28 15:30:00,19.16,19.2,19.05,19.17,89800.0,12.3895,12.4154,12.3184,12.396,89800.0
2009-04-28 15:40:00,19.18,19.18,19.07,19.13,140500.0,12.4025,12.4025,12.3313,12.3701,140500.0
2009-04-28 15:50:00,19.12,19.13,19.0,19.05,176500.0,12.3637,12.3701,12.2861,12.3184,176500.0
2009-04-29 09:30:00,22.0,22.0,21.44,21.89,299100.0,14.226,14.226,13.8639,14.1549,299100.0
2009-04-29 09:40:00,21.88,21.93,21.73,21.85,124600.0,14.1484,14.1807,14.0514,14.129,124600.0
2009-04-29 09:50:00,21.88,21.9,21.73,21.76,116600.0,14.1484,14.1613,14.0514,14.0708,116600.0
2009-04-29 10:00:00,21.78,21.85,21.76,21.8,77100.0,14.0837,14.129,14.0708,14.0967,77100.0
2009-04-29 10:10:00,21.79,21.85,21.78,21.84,144600.0,14.0902,14.129,14.0837,14.1225,144600.0
2009-04-29 10:20:00,21.85,21.93,21.76,21.81,178500.0,14.129,14.1807,14.0708,14.1031,178500.0
2009-04-29 10:30:00,21.83,21.83,21.77,21.8,95900.0,14.1161,14.1161,14.0773,14.0967,95900.0
2009-04-29 10:40:00,21.8,21.93,21.7,21.89,120300.0,14.0967,14.1807,14.032,14.1549,120300.0
2009-04-29 10:50:00,21.88,22.22,21.85,22.11,132900.0,14.1484,14.3682,14.129,14.2971,132900.0
2009-04-29 11:00:00,22.09,22.11,21.96,22.04,94400.0,14.2842,14.2971,14.2001,14.2519,94400.0
2009-04-29 11:10:00,22.03,22.04,21.89,22.01,68900.0,14.2454,14.2519,14.1549,14.2325,68900.0
2009-04-29 11:20:00,22.0,22.02,21.97,21.99,69400.0,14.226,14.2389,14.2066,14.2195,69400.0
2009-04-29 11:30:00,22.0,22.0,21.93,21.95,34600.0,14.226,14.226,14.1807,14.1937,34600.0
2009-04-29 11:40:00,21.96,21.98,21.88,21.92,34100.0,14.2001,14.2131,14.1484,14.1743,34100.0
2009-04-29 11:50:00,21.91,21.92,21.87,21.88,21100.0,14.1678,14.1743,14.1419,14.1484,21100.0
2009-04-29 12:00:00,21.88,21.91,21.87,21.88,21500.0,14.1484,14.1678,14.1419,14.1484,21500.0
2009-04-29 12:10:00,21.88,21.89,21.83,21.84,36800.0,14.1484,14.1549,14.1161,14.1225,36800.0
2009-04-29 12:20:00,21.85,21.88,21.81,21.81,28100.0,14.129,14.1484,14.1031,14.1031,28100.0
2009-04-29 12:30:00,21.82,21.84,21.79,21.8,33000.0,14.1096,14.1225,14.0902,14.0967,33000.0
2009-04-29 12:40:00,21.79,21.83,21.79,21.8,31300.0,14.0902,14.1161,14.0902,14.0967,31300.0
2009-04-29 12:50:00,21.8,21.81,21.79,21.79,46900.0,14.0967,14.1031,14.0902,14.0902,46900.0
2009-04-29 13:00:00,21.8,21.88,21.8,21.86,46800.0,14.0967,14.1484,14.0967,14.1355,46800.0
2009-04-29 13:10:00,21.85,21.88,21.84,21.85,40500.0,14.129,14.1484,14.1225,14.129,40500.0
2009-04-29 13:20:00,21.85,21.91,21.83,21.83,72700.0,14.129,14.1678,14.1161,14.1161,72700.0
2009-04-29 13:30:00,21.84,21.88,21.8,21.87,57100.0,14.1225,14.1484,14.0967,14.1419,57100.0
2009-04-29 13:40:00,21.86,21.92,21.86,21.92,38500.0,14.1355,14.1743,14.1355,14.1743,38500.0
2009-04-29 13:50:00,21.91,22.0,21.91,22.0,27600.0,14.1678,14.226,14.1678,14.226,27600.0
2009-04-29 14:00:00,21.99,22.05,21.93,22.05,41600.0,14.2195,14.2583,14.1807,14.2583,41600.0
2009-04-29 14:10:00,22.04,22.1,21.82,21.94,50600.0,14.2519,14.2907,14.1096,14.1872,50600.0
2009-04-29 14:20:00,21.94,22.08,21.94,22.07,68400.0,14.1872,14.2777,14.1872,14.2713,68400.0
2009-04-29 14:30:00,22.07,22.23,22.07,22.16,100500.0,14.2713,14.3747,14.2713,14.3295,100500.0
2009-04-29 14:40:00,22.16,22.22,22.12,22.15,88800.0,14.3295,14.3682,14.3036,14.323,88800.0
2009-04-29 14:50:00,22.14,22.32,22.14,22.31,82200.0,14.3165,14.4329,14.3165,14.4264,82200.0
2009-04-29 15:00:00,22.32,22.39,22.27,22.28,95100.0,14.4329,14.4782,14.4006,14.407,95100.0
2009-04-29 15:10:00,22.28,22.31,22.19,22.22,85000.0,14.407,14.4264,14.3489,14.3682,85000.0
2009-04-29 15:20:00,22.22,22.28,22.18,22.25,72500.0,14.3682,14.407,14.3424,14.3876,72500.0
2009-04-29 15:30:00,22.25,22.35,22.19,22.33,99900.0,14.3876,14.4523,14.3489,14.4394,99900.0
2009-04-29 15:40:00,22.34,22.55,22.33,22.55,185000.0,14.4458,14.5816,14.4394,14.5816,185000.0
2009-04-29 15:50:00,22.55,22.55,22.33,22.44,289800.0,14.5816,14.5816,14.4394,14.5105,289800.0
2009-04-30 09:30:00,22.5,23.25,22.5,22.83,64800.0,14.5493,15.0343,14.5493,14.7627,64800.0
2009-04-30 09:40:00,22.85,23.16,22.85,23.09,52600.0,14.7756,14.9761,14.7756,14.9308,52600.0
2009-04-30 09:50:00,23.09,23.09,22.86,22.86,55300.0,14.9308,14.9308,14.7821,14.7821,55300.0
2009-04-30 10:00:00,22.91,22.97,22.87,22.89,37700.0,14.8144,14.8532,14.7886,14.8015,37700.0
2009-04-30 10:10:00,22.91,22.98,22.88,22.96,35800.0,14.8144,14.8597,14.795,14.8468,35800.0
2009-04-30 10:20:00,22.96,23.03,22.92,22.98,53800.0,14.8468,14.892,14.8209,14.8597,53800.0
2009-04-30 10:30:00,22.98,23.0,22.94,22.95,50800.0,14.8597,14.8726,14.8338,14.8403,50800.0
2009-04-30 10:40:00,22.96,23.0,22.9,22.9,31600.0,14.8468,14.8726,14.808,14.808,31600.0
2009-04-30 10:50:00,22.9,22.94,22.86,22.92,29500.0,14.808,14.8338,14.7821,14.8209,29500.0
2009-04-30 11:00:00,22.92,22.92,22.8,22.87,25100.0,14.8209,14.8209,14.7433,14.7886,25100.0
2009-04-30 11:10:00,22.88,22.89,22.77,22.77,21200.0,14.795,14.8015,14.7239,14.7239,21200.0
2009-04-30 11:20:00,22.77,22.77,22.7,22.71,18300.0,14.7239,14.7239,14.6786,14.6851,18300.0
2009-04-30 11:30:00,22.71,22.82,22.7,22.75,28600.0,14.6851,14.7562,14.6786,14.711,28600.0
2009-04-30 11:40:00,22.74,22.79,22.71,22.74,23100.0,14.7045,14.7368,14.6851,14.7045,23100.0
2009-04-30 11:50:00,22.73,22.74,22.64,22.65,29100.0,14.698,14.7045,14.6398,14.6463,29100.0
2009-04-30 12:00:00,22.65,22.66,22.56,22.6,34700.0,14.6463,14.6528,14.5881,14.614,34700.0
2009-04-30 12:10:00,22.59,22.76,22.58,22.75,39400.0,14.6075,14.7174,14.601,14.711,39400.0
2009-04-30 12:20:00,22.76,22.91,22.76,22.91,19300.0,14.7174,14.8144,14.7174,14.8144,19300.0
2009-04-30 12:30:00,22.92,22.95,22.79,22.95,24400.0,14.8209,14.8403,14.7368,14.8403,24400.0
2009-04-30 12:40:00,22.94,22.94,22.8,22.81,39000.0,14.8338,14.8338,14.7433,14.7498,39000.0
2009-04-30 12:50:00,22.81,22.96,22.81,22.95,17900.0,14.7498,14.8468,14.7498,14.8403,17900.0
2009-04-30 13:00:00,22.94,22.95,22.81,22.84,21800.0,14.8338,14.8403,14.7498,14.7692,21800.0
2009-04-30 13:10:00,22.84,22.86,22.71,22.71,8200.0,14.7692,14.7821,14.6851,14.6851,8200.0
2009-04-30 13:20:00,22.7,22.73,22.61,22.69,23600.0,14.6786,14.698,14.6204,14.6722,23600.0
2009-04-30 13:30:00,22.69,22.73,22.67,22.69,25700.0,14.6722,14.698,14.6592,14.6722,25700.0
2009-04-30 13:40:00,22.69,22.7,22.65,22.66,25900.0,14.6722,14.6786,14.6463,14.6528,25900.0
2009-04-30 13:50:00,22.65,22.76,22.61,22.71,24300.0,14.6463,14.7174,14.6204,14.6851,24300.0
2009-04-30 14:00:00,22.71,22.79,22.71,22.75,20900.0,14.6851,14.7368,14.6851,14.711,20900.0
2009-04-30 14:10:00,22.76,22.87,22.63,22.87,50800.0,14.7174,14.7886,14.6334,14.7886,50800.0
2009-04-30 14:20:00,22.86,22.94,22.86,22.92,31800.0,14.7821,14.8338,14.7821,14.8209,31800.0
2009-04-30 14:30:00,22.92,22.93,22.8,22.84,27100.0,14.8209,14.8274,14.7433,14.7692,27100.0
2009-04-30 14:40:00,22.84,22.84,22.74,22.8,31600.0,14.7692,14.7692,14.7045,14.7433,31600.0
2009-04-30 14:50:00,22.8,22.91,22.79,22.88,35700.0,14.7433,14.8144,14.7368,14.795,35700.0
2009-04-30 15:00:00,22.89,22.9,22.73,22.79,61400.0,14.8015,14.808,14.698,14.7368,61400.0
2009-04-30 15:10:00,22.77,22.83,22.68,22.72,46700.0,14.7239,14.7627,14.6657,14.6916,46700.0
2009-04-30 15:20:00,22.72,22.74,22.64,22.67,63000.0,14.6916,14.7045,14.6398,14.6592,63000.0
2009-04-30 15:30:00,22.67,22.83,22.65,22.67,63000.0,14.6592,14.7627,14.6463,14.6592,63000.0
2009-04-30 15:40:00,22.66,22.71,22.59,22.66,105700.0,14.6528,14.6851,14.6075,14.6528,105700.0
2009-04-30 15:50:00,22.65,22.67,22.46,22.49,254000.0,14.6463,14.6592,14.5234,14.5428,254000.0
2009-05-01 09:30:00,22.49,22.49,21.73,21.88,73300.0,14.5428,14.5428,14.0514,14.1484,73300.0
2009-05-01 09:40:00,21.87,22.0,21.77,21.79,30600.0,14.1419,14.226,14.0773,14.0902,30600.0
2009-05-01 09:50:00,21.78,22.0,21.78,21.99,40500.0,14.0837,14.226,14.0837,14.2195,40500.0
2009-05-01 10:00:00,21.98,22.0,21.9,21.96,35100.0,14.2131,14.226,14.1613,14.2001,35100.0
2009-05-01 10:10:00,21.96,22.0,21.86,21.86,31000.0,14.2001,14.226,14.1355,14.1355,31000.0
2009-05-01 10:20:00,21.86,21.96,21.84,21.9,33600.0,14.1355,14.2001,14.1225,14.1613,33600.0
2009-05-01 10:30:00,21.89,21.93,21.84,21.85,34500.0,14.1549,14.1807,14.1225,14.129,34500.0
2009-05-01 10:40:00,21.85,21.87,21.78,21.82,64600.0,14.129,14.1419,14.0837,14.1096,64600.0
2009-05-01 10:50:00,21.82,21.85,21.76,21.76,55300.0,14.1096,14.129,14.0708,14.0708,55300.0
2009-05-01 11:00:00,21.76,21.78,21.57,21.57,52900.0,14.0708,14.0837,13.9479,13.9479,52900.0
2009-05-01 11:10:00,21.58,21.59,21.54,21.55,55000.0,13.9544,13.9609,13.9285,13.935,55000.0
2009-05-01 11:20:00,21.56,21.57,21.5,21.52,27500.0,13.9415,13.9479,13.9027,13.9156,27500.0
2009-05-01 11:30:00,21.51,21.52,21.3,21.33,51200.0,13.9091,13.9156,13.7733,13.7927,51200.0
2009-05-01 11:40:00,21.32,21.5,21.32,21.5,36000.0,13.7863,13.9027,13.7863,13.9027,36000.0
2009-05-01 11:50:00,21.49,21.54,21.47,21.5,52000.0,13.8962,13.9285,13.8833,13.9027,52000.0
2009-05-01 12:00:00,21.51,21.55,21.47,21.53,44800.0,13.9091,13.935,13.8833,13.9221,44800.0
2009-05-01 12:10:00,21.53,21.62,21.52,21.61,17800.0,13.9221,13.9803,13.9156,13.9738,17800.0
2009-05-01 12:20:00,21.61,21.62,21.54,21.55,24800.0,13.9738,13.9803,13.9285,13.935,24800.0
2009-05-01 12:30:00,21.54,21.6,21.53,21.6,18200.0,13.9285,13.9673,13.9221,13.9673,18200.0
2009-05-01 12:40:00,21.59,21.6,21.54,21.56,25700.0,13.9609,13.9673,13.9285,13.9415,25700.0
2009-05-01 12:50:00,21.55,21.56,21.51,21.54,27900.0,13.935,13.9415,13.9091,13.9285,27900.0
2009-05-01 13:00:00,21.54,21.55,21.51,21.55,18500.0,13.9285,13.935,13.9091,13.935,18500.0
2009-05-01 13:10:00,21.55,21.58,21.54,21.58,12200.0,13.935,13.9544,13.9285,13.9544,12200.0
2009-05-01 13:20:00,21.57,21.58,21.53,21.55,15400.0,13.9479,13.9544,13.9221,13.935,15400.0
2009-05-01 13:30:00,21.54,21.58,21.52,21.58,26900.0,13.9285,13.9544,13.9156,13.9544,26900.0
2009-05-01 13:40:00,21.58,21.6,21.55,21.56,18500.0,13.9544,13.9673,13.935,13.9415,18500.0
2009-05-01 13:50:00,21.56,21.56,21.54,21.55,17000.0,13.9415,13.9415,13.9285,13.935,17000.0
2009-05-01 14:00:00,21.55,21.56,21.52,21.55,31200.0,13.935,13.9415,13.9156,13.935,31200.0
2009-05-01 14:10:00,21.55,21.56,21.51,21.53,29900.0,13.935,13.9415,13.9091,13.9221,29900.0
2009-05-01 14:20:00,21.54,21.56,21.52,21.53,31700.0,13.9285,13.9415,13.9156,13.9221,31700.0
2009-05-01 14:30:00,21.53,21.54,21.5,21.5,28700.0,13.9221,13.9285,13.9027,13.9027,28700.0
2009-05-01 14:40:00,21.5,21.54,21.49,21.52,38200.0,13.9027,13.9285,13.8962,13.9156,38200.0
2009-05-01 14:50:00,21.52,21.54,21.51,21.54,25900.0,13.9156,13.9285,13.9091,13.9285,25900.0
2009-05-01 15:00:00,21.53,21.6,21.49,21.5,55200.0,13.9221,13.9673,13.8962,13.9027,55200.0
2009-05-01 15:10:00,21.49,21.51,21.39,21.42,62400.0,13.8962,13.9091,13.8315,13.8509,62400.0
2009-05-01 15:20:00,21.42,21.47,21.41,21.43,49100.0,13.8509,13.8833,13.8445,13.8574,49100.0
2009-05-01 15:30:00,21.43,21.51,21.4,21.48,132600.0,13.8574,13.9091,13.838,13.8897,132600.0
2009-05-01 15:40:00,21.48,21.49,21.42,21.43,100400.0,13.8897,13.8962,13.8509,13.8574,100400.0
2009-05-01 15:50:00,21.43,21.44,21.38,21.39,205600.0,13.8574,13.8639,13.8251,13.8315,205600.0
2009-05-04 09:30:00,21.15,21.61,21.15,21.38,50100.0,13.6763,13.9738,13.6763,13.8251,50100.0
2009-05-04 09:40:00,21.4,21.43,21.34,21.35,29600.0,13.838,13.8574,13.7992,13.8057,29600.0
2009-05-04 09:50:00,21.37,21.38,21.26,21.31,37900.0,13.8186,13.8251,13.7475,13.7798,37900.0
2009-05-04 10:00:00,21.32,21.42,21.28,21.3,72900.0,13.7863,13.8509,13.7604,13.7733,72900.0
2009-05-04 10:10:00,21.3,21.31,21.24,21.29,70300.0,13.7733,13.7798,13.7345,13.7669,70300.0
2009-05-04 10:20:00,21.29,21.37,21.29,21.35,37800.0,13.7669,13.8186,13.7669,13.8057,37800.0
2009-05-04 10:30:00,21.36,21.36,21.31,21.31,37100.0,13.8121,13.8121,13.7798,13.7798,37100.0
2009-05-04 10:40:00,21.3,21.36,21.27,21.35,45300.0,13.7733,13.8121,13.7539,13.8057,45300.0
2009-05-04 10:50:00,21.35,21.37,21.31,21.36,34800.0,13.8057,13.8186,13.7798,13.8121,34800.0
2009-05-04 11:00:00,21.36,21.36,21.3,21.3,52900.0,13.8121,13.8121,13.7733,13.7733,52900.0
2009-05-04 11:10:00,21.3,21.33,21.25,21.26,68000.0,13.7733,13.7927,13.741,13.7475,68000.0
2009-05-04 11:20:00,21.26,21.32,21.26,21.31,58200.0,13.7475,13.7863,13.7475,13.7798,58200.0
2009-05-04 11:30:00,21.31,21.31,21.24,21.26,54200.0,13.7798,13.7798,13.7345,13.7475,54200.0
2009-05-04 11:40:00,21.26,21.31,21.23,21.27,45600.0,13.7475,13.7798,13.7281,13.7539,45600.0
2009-05-04 11:50:00,21.27,21.29,21.23,21.25,21900.0,13.7539,13.7669,13.7281,13.741,21900.0
2009-05-04 12:00:00,21.25,21.29,21.24,21.24,43100.0,13.741,13.7669,13.7345,13.7345,43100.0
2009-05-04 12:10:00,21.23,21.29,21.23,21.29,41200.0,13.7281,13.7669,13.7281,13.7669,41200.0
2009-05-04 12:20:00,21.28,21.35,21.26,21.34,50100.0,13.7604,13.8057,13.7475,13.7992,50100.0
2009-05-04 12:30:00,21.34,21.37,21.32,21.35,30600.0,13.7992,13.8186,13.7863,13.8057,30600.0
2009-05-04 12:40:00,21.35,21.37,21.29,21.29,24400.0,13.8057,13.8186,13.7669,13.7669,24400.0
2009-05-04 12:50:00,21.29,21.32,21.22,21.23,43100.0,13.7669,13.7863,13.7216,13.7281,43100.0
2009-05-04 13:00:00,21.23,21.27,21.2,21.2,27200.0,13.7281,13.7539,13.7087,13.7087,27200.0
2009-05-04 13:10:00,21.2,21.21,21.13,21.13,36500.0,13.7087,13.7151,13.6634,13.6634,36500.0
2009-05-04 13:20:00,21.13,21.14,21.1,21.1,34200.0,13.6634,13.6699,13.644,13.644,34200.0
2009-05-04 13:30:00,21.12,21.32,21.11,21.11,69800.0,13.657,13.7863,13.6505,13.6505,69800.0
2009-05-04 13:40:00,21.1,21.15,21.08,21.14,78500.0,13.644,13.6763,13.6311,13.6699,78500.0
2009-05-04 13:50:00,21.14,21.17,21.12,21.14,38500.0,13.6699,13.6893,13.657,13.6699,38500.0
2009-05-04 14:00:00,21.16,21.18,21.11,21.13,52900.0,13.6828,13.6957,13.6505,13.6634,52900.0
2009-05-04 14:10:00,21.14,21.18,21.12,21.12,37600.0,13.6699,13.6957,13.657,13.657,37600.0
2009-05-04 14:20:00,21.13,21.16,21.08,21.13,72200.0,13.6634,13.6828,13.6311,13.6634,72200.0
2009-05-04 14:30:00,21.13,21.15,21.05,21.06,44200.0,13.6634,13.6763,13.6117,13.6182,44200.0
2009-05-04 14:40:00,21.06,21.16,21.05,21.09,62100.0,13.6182,13.6828,13.6117,13.6376,62100.0
2009-05-04 14:50:00,21.1,21.15,21.07,21.07,89400.0,13.644,13.6763,13.6246,13.6246,89400.0
2009-05-04 15:00:00,21.07,21.16,21.06,21.12,119500.0,13.6246,13.6828,13.6182,13.657,119500.0
2009-05-04 15:10:00,21.12,21.14,21.06,21.09,56200.0,13.657,13.6699,13.6182,13.6376,56200.0
2009-05-04 15:20:00,21.09,21.11,21.04,21.06,48300.0,13.6376,13.6505,13.6052,13.6182,48300.0
2009-05-04 15:30:00,21.06,21.11,21.04,21.07,73700.0,13.6182,13.6505,13.6052,13.6246,73700.0
2009-05-04 15:40:00,21.08,21.22,21.08,21.2,133300.0,13.6311,13.7216,13.6311,13.7087,133300.0
2009-05-04 15:50:00,21.2,21.52,21.2,21.5,306700.0,13.7087,13.9156,13.7087,13.9027,306700.0
2009-05-05 09:30:00,21.42,21.6,21.34,21.49,31600.0,13.8509,13.9673,13.7992,13.8962,31600.0
2009-05-05 09:40:00,21.44,21.61,21.4,21.51,41600.0,13.8639,13.9738,13.838,13.9091,41600.0
2009-05-05 09:50:00,21.51,21.52,21.41,21.42,28600.0,13.9091,13.9156,13.8445,13.8509,28600.0
2009-05-05 10:00:00,21.44,21.5,21.35,21.44,50000.0,13.8639,13.9027,13.8057,13.8639,50000.0
2009-05-05 10:10:00,21.44,21.48,21.36,21.42,42200.0,13.8639,13.8897,13.8121,13.8509,42200.0
2009-05-05 10:20:00,21.41,21.59,21.36,21.59,66500.0,13.8445,13.9609,13.8121,13.9609,66500.0
2009-05-05 10:30:00,21.59,21.72,21.55,21.72,75400.0,13.9609,14.0449,13.935,14.0449,75400.0
2009-05-05 10:40:00,21.73,21.78,21.67,21.72,34900.0,14.0514,14.0837,14.0126,14.0449,34900.0
2009-05-05 10:50:00,21.7,21.83,21.69,21.74,37100.0,14.032,14.1161,14.0255,14.0579,37100.0
2009-05-05 11:00:00,21.74,21.81,21.7,21.78,19400.0,14.0579,14.1031,14.032,14.0837,19400.0
2009-05-05 11:10:00,21.79,21.81,21.71,21.73,28100.0,14.0902,14.1031,14.0385,14.0514,28100.0
2009-05-05 11:20:00,21.72,21.75,21.67,21.7,24300.0,14.0449,14.0643,14.0126,14.032,24300.0
2009-05-05 11:30:00,21.7,21.79,21.69,21.74,41800.0,14.032,14.0902,14.0255,14.0579,41800.0
2009-05-05 11:40:00,21.72,21.79,21.72,21.75,17800.0,14.0449,14.0902,14.0449,14.0643,17800.0
2009-05-05 11:50:00,21.75,21.78,21.73,21.73,21400.0,14.0643,14.0837,14.0514,14.0514,21400.0
2009-05-05 12:00:00,21.75,21.78,21.73,21.75,13100.0,14.0643,14.0837,14.0514,14.0643,13100.0
2009-05-05 12:10:00,21.74,21.75,21.66,21.69,19700.0,14.0579,14.0643,14.0061,14.0255,19700.0
2009-05-05 12:20:00,21.7,21.71,21.62,21.69,20800.0,14.032,14.0385,13.9803,14.0255,20800.0
2009-05-05 12:30:00,21.7,21.73,21.65,21.66,13000.0,14.032,14.0514,13.9997,14.0061,13000.0
2009-05-05 12:40:00,21.65,21.69,21.6,21.67,20600.0,13.9997,14.0255,13.9673,14.0126,20600.0
2009-05-05 12:50:00,21.66,21.68,21.59,21.68,25400.0,14.0061,14.0191,13.9609,14.0191,25400.0
2009-05-05 13:00:00,21.67,21.71,21.64,21.64,10400.0,14.0126,14.0385,13.9932,13.9932,10400.0
2009-05-05 13:10:00,21.64,21.64,21.56,21.62,14000.0,13.9932,13.9932,13.9415,13.9803,14000.0
2009-05-05 13:20:00,21.63,21.7,21.63,21.68,15600.0,13.9867,14.032,13.9867,14.0191,15600.0
2009-05-05 13:30:00,21.67,21.69,21.62,21.69,18600.0,14.0126,14.0255,13.9803,14.0255,18600.0
2009-05-05 13:40:00,21.69,21.69,21.61,21.68,14900.0,14.0255,14.0255,13.9738,14.0191,14900.0
2009-05-05 13:50:00,21.68,21.7,21.66,21.67,8800.0,14.0191,14.032,14.0061,14.0126,8800.0
2009-05-05 14:00:00,21.65,21.66,21.62,21.64,9200.0,13.9997,14.0061,13.9803,13.9932,9200.0
2009-05-05 14:10:00,21.63,21.72,21.63,21.67,19100.0,13.9867,14.0449,13.9867,14.0126,19100.0
2009-05-05 14:20:00,21.68,21.68,21.57,21.65,41700.0,14.0191,14.0191,13.9479,13.9997,41700.0
2009-05-05 14:30:00,21.63,21.72,21.61,21.69,28700.0,13.9867,14.0449,13.9738,14.0255,28700.0
2009-05-05 14:40:00,21.69,21.75,21.69,21.73,24500.0,14.0255,14.0643,14.0255,14.0514,24500.0
2009-05-05 14:50:00,21.72,21.78,21.72,21.74,21100.0,14.0449,14.0837,14.0449,14.0579,21100.0
2009-05-05 15:00:00,21.75,21.8,21.7,21.78,36700.0,14.0643,14.0967,14.032,14.0837,36700.0
2009-05-05 15:10:00,21.77,21.79,21.73,21.79,32800.0,14.0773,14.0902,14.0514,14.0902,32800.0
2009-05-05 15:20:00,21.78,21.8,21.73,21.75,48000.0,14.0837,14.0967,14.0514,14.0643,48000.0
2009-05-05 15:30:00,21.76,21.81,21.74,21.77,72700.0,14.0708,14.1031,14.0579,14.0773,72700.0
2009-05-05 15:40:00,21.78,21.87,21.76,21.85,71400.0,14.0837,14.1419,14.0708,14.129,71400.0
2009-05-05 15:50:00,21.85,21.87,21.69,21.7,121000.0,14.129,14.1419,14.0255,14.032,121000.0
2009-05-06 09:30:00,21.84,21.84,21.48,21.55,54600.0,14.1225,14.1225,13.8897,13.935,54600.0
2009-05-06 09:40:00,21.55,21.72,21.54,21.7,33100.0,13.935,14.0449,13.9285,14.032,33100.0
2009-05-06 09:50:00,21.7,21.76,21.61,21.65,31700.0,14.032,14.0708,13.9738,13.9997,31700.0
2009-05-06 10:00:00,21.63,21.72,21.63,21.7,44200.0,13.9867,14.0449,13.9867,14.032,44200.0
2009-05-06 10:10:00,21.71,21.76,21.67,21.69,50600.0,14.0385,14.0708,14.0126,14.0255,50600.0
2009-05-06 10:20:00,21.69,21.7,21.58,21.6,28000.0,14.0255,14.032,13.9544,13.9673,28000.0
2009-05-06 10:30:00,21.6,21.66,21.58,21.63,11600.0,13.9673,14.0061,13.9544,13.9867,11600.0
2009-05-06 10:40:00,21.62,21.64,21.54,21.57,11500.0,13.9803,13.9932,13.9285,13.9479,11500.0
2009-05-06 10:50:00,21.57,21.68,21.57,21.68,12800.0,13.9479,14.0191,13.9479,14.0191,12800.0
2009-05-06 11:00:00,21.69,21.7,21.6,21.61,14900.0,14.0255,14.032,13.9673,13.9738,14900.0
2009-05-06 11:10:00,21.62,21.65,21.55,21.55,11600.0,13.9803,13.9997,13.935,13.935,11600.0
2009-05-06 11:20:00,21.56,21.62,21.52,21.56,13200.0,13.9415,13.9803,13.9156,13.9415,13200.0
2009-05-06 11:30:00,21.56,21.62,21.52,21.61,30700.0,13.9415,13.9803,13.9156,13.9738,30700.0
2009-05-06 11:40:00,21.61,21.61,21.59,21.59,8900.0,13.9738,13.9738,13.9609,13.9609,8900.0
2009-05-06 11:50:00,21.59,21.65,21.58,21.64,15500.0,13.9609,13.9997,13.9544,13.9932,15500.0
2009-05-06 12:00:00,21.65,21.7,21.63,21.69,16400.0,13.9997,14.032,13.9867,14.0255,16400.0
2009-05-06 12:10:00,21.69,21.7,21.68,21.68,24100.0,14.0255,14.032,14.0191,14.0191,24100.0
2009-05-06 12:20:00,21.68,21.7,21.66,21.7,27500.0,14.0191,14.032,14.0061,14.032,27500.0
2009-05-06 12:30:00,21.69,21.7,21.59,21.59,20600.0,14.0255,14.032,13.9609,13.9609,20600.0
2009-05-06 12:40:00,21.59,21.6,21.57,21.57,15900.0,13.9609,13.9673,13.9479,13.9479,15900.0
2009-05-06 12:50:00,21.57,21.61,21.53,21.55,20700.0,13.9479,13.9738,13.9221,13.935,20700.0
2009-05-06 13:00:00,21.55,21.56,21.44,21.46,17800.0,13.935,13.9415,13.8639,13.8768,17800.0
2009-05-06 13:10:00,21.47,21.5,21.44,21.45,11600.0,13.8833,13.9027,13.8639,13.8703,11600.0
2009-05-06 13:20:00,21.47,21.57,21.46,21.55,26900.0,13.8833,13.9479,13.8768,13.935,26900.0
2009-05-06 13:30:00,21.53,21.55,21.47,21.48,13700.0,13.9221,13.935,13.8833,13.8897,13700.0
2009-05-06 13:40:00,21.47,21.52,21.45,21.5,25700.0,13.8833,13.9156,13.8703,13.9027,25700.0
2009-05-06 13:50:00,21.5,21.6,21.49,21.6,20700.0,13.9027,13.9673,13.8962,13.9673,20700.0
2009-05-06 14:00:00,21.6,21.67,21.6,21.65,17800.0,13.9673,14.0126,13.9673,13.9997,17800.0
2009-05-06 14:10:00,21.65,21.68,21.58,21.64,28700.0,13.9997,14.0191,13.9544,13.9932,28700.0
2009-05-06 14:20:00,21.63,21.82,21.63,21.76,58100.0,13.9867,14.1096,13.9867,14.0708,58100.0
2009-05-06 14:30:00,21.75,21.83,21.7,21.72,56400.0,14.0643,14.1161,14.032,14.0449,56400.0
2009-05-06 14:40:00,21.72,21.75,21.59,21.67,86800.0,14.0449,14.0643,13.9609,14.0126,86800.0
2009-05-06 14:50:00,21.67,21.68,21.5,21.54,81900.0,14.0126,14.0191,13.9027,13.9285,81900.0
2009-05-06 15:00:00,21.54,21.57,21.43,21.48,91300.0,13.9285,13.9479,13.8574,13.8897,91300.0
2009-05-06 15:10:00,21.48,21.49,21.32,21.35,76100.0,13.8897,13.8962,13.7863,13.8057,76100.0
2009-05-06 15:20:00,21.35,21.37,21.23,21.36,81700.0,13.8057,13.8186,13.7281,13.8121,81700.0
2009-05-06 15:30:00,21.36,21.4,21.3,21.34,89400.0,13.8121,13.838,13.7733,13.7992,89400.0
2009-05-06 15:40:00,21.35,21.5,21.31,21.5,162700.0,13.8057,13.9027,13.7798,13.9027,162700.0
2009-05-06 15:50:00,21.5,21.57,21.42,21.49,186500.0,13.9027,13.9479,13.8509,13.8962,186500.0
2009-05-07 09:30:00,21.77,21.88,21.53,21.8,63500.0,14.0773,14.1484,13.9221,14.0967,63500.0
2009-05-07 09:40:00,21.79,21.9,21.53,21.61,81900.0,14.0902,14.1613,13.9221,13.9738,81900.0
2009-05-07 09:50:00,21.62,21.75,21.55,21.56,41800.0,13.9803,14.0643,13.935,13.9415,41800.0
2009-05-07 10:00:00,21.56,21.68,21.37,21.47,51000.0,13.9415,14.0191,13.8186,13.8833,51000.0
2009-05-07 10:10:00,21.47,21.69,21.39,21.69,26800.0,13.8833,14.0255,13.8315,14.0255,26800.0
2009-05-07 10:20:00,21.68,21.71,21.55,21.59,30200.0,14.0191,14.0385,13.935,13.9609,30200.0
2009-05-07 10:30:00,21.6,21.64,21.48,21.59,30900.0,13.9673,13.9932,13.8897,13.9609,30900.0
2009-05-07 10:40:00,21.6,21.63,21.56,21.58,20600.0,13.9673,13.9867,13.9415,13.9544,20600.0
2009-05-07 10:50:00,21.59,21.59,21.38,21.39,26500.0,13.9609,13.9609,13.8251,13.8315,26500.0
2009-05-07 11:00:00,21.42,21.45,21.35,21.41,38300.0,13.8509,13.8703,13.8057,13.8445,38300.0
2009-05-07 11:10:00,21.41,21.45,21.27,21.32,43200.0,13.8445,13.8703,13.7539,13.7863,43200.0
2009-05-07 11:20:00,21.29,21.37,21.29,21.35,35500.0,13.7669,13.8186,13.7669,13.8057,35500.0
2009-05-07 11:30:00,21.35,21.44,21.31,21.33,25000.0,13.8057,13.8639,13.7798,13.7927,25000.0
2009-05-07 11:40:00,21.34,21.45,21.31,21.42,17200.0,13.7992,13.8703,13.7798,13.8509,17200.0
2009-05-07 11:50:00,21.43,21.58,21.43,21.51,18600.0,13.8574,13.9544,13.8574,13.9091,18600.0
2009-05-07 12:00:00,21.52,21.57,21.44,21.48,16100.0,13.9156,13.9479,13.8639,13.8897,16100.0
2009-05-07 12:10:00,21.48,21.52,21.48,21.49,13900.0,13.8897,13.9156,13.8897,13.8962,13900.0
2009-05-07 12:20:00,21.49,21.49,21.37,21.49,22800.0,13.8962,13.8962,13.8186,13.8962,22800.0
2009-05-07 12:30:00,21.46,21.51,21.44,21.45,17900.0,13.8768,13.9091,13.8639,13.8703,17900.0
2009-05-07 12:40:00,21.46,21.55,21.45,21.51,27300.0,13.8768,13.935,13.8703,13.9091,27300.0
2009-05-07 12:50:00,21.51,21.59,21.5,21.56,17300.0,13.9091,13.9609,13.9027,13.9415,17300.0
2009-05-07 13:00:00,21.55,21.59,21.5,21.58,24700.0,13.935,13.9609,13.9027,13.9544,24700.0
2009-05-07 13:10:00,21.58,21.59,21.5,21.51,18000.0,13.9544,13.9609,13.9027,13.9091,18000.0
2009-05-07 13:20:00,21.53,21.6,21.53,21.53,19400.0,13.9221,13.9673,13.9221,13.9221,19400.0
2009-05-07 13:30:00,21.53,21.55,21.44,21.48,24600.0,13.9221,13.935,13.8639,13.8897,24600.0
2009-05-07 13:40:00,21.48,21.49,21.39,21.45,17800.0,13.8897,13.8962,13.8315,13.8703,17800.0
2009-05-07 13:50:00,21.44,21.5,21.39,21.49,28300.0,13.8639,13.9027,13.8315,13.8962,28300.0
2009-05-07 14:00:00,21.49,21.5,21.4,21.42,38100.0,13.8962,13.9027,13.838,13.8509,38100.0
2009-05-07 14:10:00,21.42,21.43,21.3,21.31,34300.0,13.8509,13.8574,13.7733,13.7798,34300.0
2009-05-07 14:20:00,21.3,21.36,21.3,21.35,21600.0,13.7733,13.8121,13.7733,13.8057,21600.0
2009-05-07 14:30:00,21.34,21.35,21.24,21.25,23200.0,13.7992,13.8057,13.7345,13.741,23200.0
2009-05-07 14:40:00,21.24,21.28,21.2,21.26,30700.0,13.7345,13.7604,13.7087,13.7475,30700.0
2009-05-07 14:50:00,21.27,21.31,21.17,21.23,33800.0,13.7539,13.7798,13.6893,13.7281,33800.0
2009-05-07 15:00:00,21.24,21.31,21.19,21.24,46400.0,13.7345,13.7798,13.7022,13.7345,46400.0
2009-05-07 15:10:00,21.23,21.25,21.19,21.25,40500.0,13.7281,13.741,13.7022,13.741,40500.0
2009-05-07 15:20:00,21.25,21.39,21.22,21.35,64800.0,13.741,13.8315,13.7216,13.8057,64800.0
2009-05-07 15:30:00,21.34,21.35,21.14,21.18,84700.0,13.7992,13.8057,13.6699,13.6957,84700.0
2009-05-07 15:40:00,21.17,21.21,21.13,21.19,93500.0,13.6893,13.7151,13.6634,13.7022,93500.0
2009-05-07 15:50:00,21.19,21.22,21.1,21.16,162500.0,13.7022,13.7216,13.644,13.6828,162500.0
2009-05-08 09:30:00,21.55,21.74,21.09,21.53,34400.0,13.935,14.0579,13.6376,13.9221,34400.0
2009-05-08 09:40:00,21.54,21.72,21.45,21.61,29900.0,13.9285,14.0449,13.8703,13.9738,29900.0
2009-05-08 09:50:00,21.61,21.61,21.34,21.46,16300.0,13.9738,13.9738,13.7992,13.8768,16300.0
2009-05-08 10:00:00,21.44,21.52,21.4,21.41,24600.0,13.8639,13.9156,13.838,13.8445,24600.0
2009-05-08 10:10:00,21.43,21.43,21.23,21.33,20500.0,13.8574,13.8574,13.7281,13.7927,20500.0
2009-05-08 10:20:00,21.34,21.34,21.2,21.22,29200.0,13.7992,13.7992,13.7087,13.7216,29200.0
2009-05-08 10:30:00,21.22,21.31,21.21,21.27,17600.0,13.7216,13.7798,13.7151,13.7539,17600.0
2009-05-08 10:40:00,21.29,21.34,21.28,21.32,5700.0,13.7669,13.7992,13.7604,13.7863,5700.0
2009-05-08 10:50:00,21.31,21.38,21.27,21.36,15600.0,13.7798,13.8251,13.7539,13.8121,15600.0
2009-05-08 11:00:00,21.38,21.46,21.36,21.41,11200.0,13.8251,13.8768,13.8121,13.8445,11200.0
2009-05-08 11:10:00,21.42,21.47,21.37,21.43,12100.0,13.8509,13.8833,13.8186,13.8574,12100.0
2009-05-08 11:20:00,21.42,21.43,21.38,21.4,11600.0,13.8509,13.8574,13.8251,13.838,11600.0
2009-05-08 11:30:00,21.4,21.51,21.4,21.44,18000.0,13.838,13.9091,13.838,13.8639,18000.0
2009-05-08 11:40:00,21.45,21.57,21.44,21.53,21000.0,13.8703,13.9479,13.8639,13.9221,21000.0
2009-05-08 11:50:00,21.56,21.59,21.5,21.55,12300.0,13.9415,13.9609,13.9027,13.935,12300.0
2009-05-08 12:00:00,21.55,21.63,21.51,21.55,24500.0,13.935,13.9867,13.9091,13.935,24500.0
2009-05-08 12:10:00,21.57,21.59,21.54,21.59,15200.0,13.9479,13.9609,13.9285,13.9609,15200.0
2009-05-08 12:20:00,21.61,21.63,21.5,21.52,17400.0,13.9738,13.9867,13.9027,13.9156,17400.0
2009-05-08 12:30:00,21.52,21.54,21.5,21.54,14700.0,13.9156,13.9285,13.9027,13.9285,14700.0
2009-05-08 12:40:00,21.53,21.54,21.42,21.43,12900.0,13.9221,13.9285,13.8509,13.8574,12900.0
2009-05-08 12:50:00,21.41,21.54,21.4,21.5,14500.0,13.8445,13.9285,13.838,13.9027,14500.0
2009-05-08 13:00:00,21.51,21.6,21.49,21.55,12900.0,13.9091,13.9673,13.8962,13.935,12900.0
2009-05-08 13:10:00,21.55,21.59,21.51,21.57,9600.0,13.935,13.9609,13.9091,13.9479,9600.0
2009-05-08 13:20:00,21.58,21.64,21.57,21.6,15700.0,13.9544,13.9932,13.9479,13.9673,15700.0
2009-05-08 13:30:00,21.59,21.59,21.53,21.56,11500.0,13.9609,13.9609,13.9221,13.9415,11500.0
2009-05-08 13:40:00,21.57,21.63,21.56,21.61,13900.0,13.9479,13.9867,13.9415,13.9738,13900.0
2009-05-08 13:50:00,21.62,21.62,21.51,21.52,10600.0,13.9803,13.9803,13.9091,13.9156,10600.0
2009-05-08 14:00:00,21.52,21.61,21.52,21.6,11400.0,13.9156,13.9738,13.9156,13.9673,11400.0
2009-05-08 14:10:00,21.6,21.68,21.6,21.67,16200.0,13.9673,14.0191,13.9673,14.0126,16200.0
2009-05-08 14:20:00,21.68,21.71,21.66,21.66,11400.0,14.0191,14.0385,14.0061,14.0061,11400.0
2009-05-08 14:30:00,21.67,21.74,21.67,21.67,14300.0,14.0126,14.0579,14.0126,14.0126,14300.0
2009-05-08 14:40:00,21.68,21.72,21.64,21.7,14500.0,14.0191,14.0449,13.9932,14.032,14500.0
2009-05-08 14:50:00,21.71,21.71,21.6,21.61,13200.0,14.0385,14.0385,13.9673,13.9738,13200.0
2009-05-08 15:00:00,21.59,21.73,21.55,21.59,45200.0,13.9609,14.0514,13.935,13.9609,45200.0
2009-05-08 15:10:00,21.6,21.61,21.47,21.5,23500.0,13.9673,13.9738,13.8833,13.9027,23500.0
2009-05-08 15:20:00,21.5,21.64,21.5,21.63,28400.0,13.9027,13.9932,13.9027,13.9867,28400.0
2009-05-08 15:30:00,21.63,21.68,21.57,21.62,46900.0,13.9867,14.0191,13.9479,13.9803,46900.0
2009-05-08 15:40:00,21.62,21.93,21.62,21.93,112600.0,13.9803,14.1807,13.9803,14.1807,112600.0
2009-05-08 15:50:00,21.92,22.05,21.77,22.05,192700.0,14.1743,14.2583,14.0773,14.2583,192700.0
2009-05-11 09:30:00,21.43,21.8,21.0,21.59,28000.0,13.8574,14.0967,13.5794,13.9609,28000.0
2009-05-11 09:40:00,21.6,21.7,21.42,21.42,20200.0,13.9673,14.032,13.8509,13.8509,20200.0
2009-05-11 09:50:00,21.49,21.63,21.45,21.59,19300.0,13.8962,13.9867,13.8703,13.9609,19300.0
2009-05-11 10:00:00,21.58,21.64,21.46,21.56,25400.0,13.9544,13.9932,13.8768,13.9415,25400.0
2009-05-11 10:10:00,21.56,21.66,21.54,21.64,20200.0,13.9415,14.0061,13.9285,13.9932,20200.0
2009-05-11 10:20:00,21.66,21.67,21.56,21.59,19100.0,14.0061,14.0126,13.9415,13.9609,19100.0
2009-05-11 10:30:00,21.6,21.67,21.55,21.64,16900.0,13.9673,14.0126,13.935,13.9932,16900.0
2009-05-11 10:40:00,21.65,21.75,21.64,21.72,18100.0,13.9997,14.0643,13.9932,14.0449,18100.0
2009-05-11 10:50:00,21.7,21.8,21.67,21.67,17700.0,14.032,14.0967,14.0126,14.0126,17700.0
2009-05-11 11:00:00,21.68,21.75,21.66,21.73,19000.0,14.0191,14.0643,14.0061,14.0514,19000.0
2009-05-11 11:10:00,21.73,21.82,21.72,21.75,18700.0,14.0514,14.1096,14.0449,14.0643,18700.0
2009-05-11 11:20:00,21.76,21.76,21.67,21.72,13000.0,14.0708,14.0708,14.0126,14.0449,13000.0
2009-05-11 11:30:00,21.72,21.74,21.71,21.71,13000.0,14.0449,14.0579,14.0385,14.0385,13000.0
2009-05-11 11:40:00,21.72,21.73,21.68,21.7,8900.0,14.0449,14.0514,14.0191,14.032,8900.0
2009-05-11 11:50:00,21.7,21.7,21.65,21.68,10200.0,14.032,14.032,13.9997,14.0191,10200.0
2009-05-11 12:00:00,21.67,21.7,21.62,21.7,10100.0,14.0126,14.032,13.9803,14.032,10100.0
2009-05-11 12:10:00,21.7,21.79,21.69,21.78,19700.0,14.032,14.0902,14.0255,14.0837,19700.0
2009-05-11 12:20:00,21.78,21.83,21.78,21.83,7300.0,14.0837,14.1161,14.0837,14.1161,7300.0
2009-05-11 12:30:00,21.82,21.83,21.75,21.81,10400.0,14.1096,14.1161,14.0643,14.1031,10400.0
2009-05-11 12:40:00,21.81,21.84,21.79,21.79,10700.0,14.1031,14.1225,14.0902,14.0902,10700.0
2009-05-11 12:50:00,21.77,21.78,21.71,21.73,12500.0,14.0773,14.0837,14.0385,14.0514,12500.0
2009-05-11 13:00:00,21.73,21.73,21.64,21.7,15500.0,14.0514,14.0514,13.9932,14.032,15500.0
2009-05-11 13:10:00,21.7,21.77,21.69,21.76,13900.0,14.032,14.0773,14.0255,14.0708,13900.0
2009-05-11 13:20:00,21.76,21.79,21.73,21.79,14300.0,14.0708,14.0902,14.0514,14.0902,14300.0
2009-05-11 13:30:00,21.78,21.91,21.77,21.87,23500.0,14.0837,14.1678,14.0773,14.1419,23500.0
2009-05-11 13:40:00,21.86,21.94,21.84,21.94,17800.0,14.1355,14.1872,14.1225,14.1872,17800.0
2009-05-11 13:50:00,21.94,21.95,21.86,21.86,20500.0,14.1872,14.1937,14.1355,14.1355,20500.0
2009-05-11 14:00:00,21.85,21.86,21.77,21.77,22400.0,14.129,14.1355,14.0773,14.0773,22400.0
2009-05-11 14:10:00,21.76,21.8,21.72,21.78,20200.0,14.0708,14.0967,14.0449,14.0837,20200.0
2009-05-11 14:20:00,21.78,21.8,21.74,21.8,18200.0,14.0837,14.0967,14.0579,14.0967,18200.0
2009-05-11 14:30:00,21.8,21.86,21.78,21.78,17200.0,14.0967,14.1355,14.0837,14.0837,17200.0
2009-05-11 14:40:00,21.79,21.84,21.77,21.83,10200.0,14.0902,14.1225,14.0773,14.1161,10200.0
2009-05-11 14:50:00,21.84,21.9,21.83,21.84,16400.0,14.1225,14.1613,14.1161,14.1225,16400.0
2009-05-11 15:00:00,21.85,21.86,21.76,21.81,28600.0,14.129,14.1355,14.0708,14.1031,28600.0
2009-05-11 15:10:00,21.82,21.84,21.74,21.76,30400.0,14.1096,14.1225,14.0579,14.0708,30400.0
2009-05-11 15:20:00,21.76,21.76,21.65,21.71,35100.0,14.0708,14.0708,13.9997,14.0385,35100.0
2009-05-11 15:30:00,21.7,21.71,21.61,21.63,33300.0,14.032,14.0385,13.9738,13.9867,33300.0
2009-05-11 15:40:00,21.63,21.66,21.54,21.55,79600.0,13.9867,14.0061,13.9285,13.935,79600.0
2009-05-11 15:50:00,21.55,21.59,21.38,21.45,190400.0,13.935,13.9609,13.8251,13.8703,190400.0
2009-05-12 09:30:00,21.58,21.95,21.57,21.6,28800.0,13.9544,14.1937,13.9479,13.9673,28800.0
2009-05-12 09:40:00,21.6,21.6,21.37,21.51,41200.0,13.9673,13.9673,13.8186,13.9091,41200.0
2009-05-12 09:50:00,21.51,21.7,21.51,21.65,29500.0,13.9091,14.032,13.9091,13.9997,29500.0
2009-05-12 10:00:00,21.65,21.72,21.64,21.66,37400.0,13.9997,14.0449,13.9932,14.0061,37400.0
2009-05-12 10:10:00,21.66,21.69,21.64,21.66,30400.0,14.0061,14.0255,13.9932,14.0061,30400.0
2009-05-12 10:20:00,21.66,21.73,21.65,21.65,38700.0,14.0061,14.0514,13.9997,13.9997,38700.0
2009-05-12 10:30:00,21.65,21.7,21.59,21.62,28300.0,13.9997,14.032,13.9609,13.9803,28300.0
2009-05-12 10:40:00,21.62,21.62,21.51,21.51,20700.0,13.9803,13.9803,13.9091,13.9091,20700.0
2009-05-12 10:50:00,21.52,21.54,21.45,21.53,15200.0,13.9156,13.9285,13.8703,13.9221,15200.0
2009-05-12 11:00:00,21.54,21.55,21.44,21.44,11800.0,13.9285,13.935,13.8639,13.8639,11800.0
2009-05-12 11:10:00,21.44,21.45,21.38,21.41,9400.0,13.8639,13.8703,13.8251,13.8445,9400.0
2009-05-12 11:20:00,21.42,21.42,21.33,21.35,11300.0,13.8509,13.8509,13.7927,13.8057,11300.0
2009-05-12 11:30:00,21.36,21.37,21.32,21.36,13400.0,13.8121,13.8186,13.7863,13.8121,13400.0
2009-05-12 11:40:00,21.36,21.37,21.29,21.29,10400.0,13.8121,13.8186,13.7669,13.7669,10400.0
2009-05-12 11:50:00,21.29,21.34,21.27,21.34,22600.0,13.7669,13.7992,13.7539,13.7992,22600.0
2009-05-12 12:00:00,21.34,21.36,21.25,21.27,16900.0,13.7992,13.8121,13.741,13.7539,16900.0
2009-05-12 12:10:00,21.26,21.28,21.19,21.2,21900.0,13.7475,13.7604,13.7022,13.7087,21900.0
2009-05-12 12:20:00,21.18,21.2,21.18,21.2,13400.0,13.6957,13.7087,13.6957,13.7087,13400.0
2009-05-12 12:30:00,21.2,21.24,21.18,21.24,17500.0,13.7087,13.7345,13.6957,13.7345,17500.0
2009-05-12 12:40:00,21.24,21.28,21.22,21.27,16700.0,13.7345,13.7604,13.7216,13.7539,16700.0
2009-05-12 12:50:00,21.25,21.26,21.23,21.26,12700.0,13.741,13.7475,13.7281,13.7475,12700.0
2009-05-12 13:00:00,21.25,21.26,21.25,21.25,14200.0,13.741,13.7475,13.741,13.741,14200.0
2009-05-12 13:10:00,21.25,21.28,21.25,21.26,11200.0,13.741,13.7604,13.741,13.7475,11200.0
2009-05-12 13:20:00,21.25,21.32,21.25,21.3,24600.0,13.741,13.7863,13.741,13.7733,24600.0
2009-05-12 13:30:00,21.3,21.38,21.28,21.38,19500.0,13.7733,13.8251,13.7604,13.8251,19500.0
2009-05-12 13:40:00,21.37,21.39,21.34,21.37,15200.0,13.8186,13.8315,13.7992,13.8186,15200.0
2009-05-12 13:50:00,21.37,21.41,21.33,21.33,12800.0,13.8186,13.8445,13.7927,13.7927,12800.0
2009-05-12 14:00:00,21.33,21.37,21.32,21.37,13700.0,13.7927,13.8186,13.7863,13.8186,13700.0
2009-05-12 14:10:00,21.37,21.43,21.33,21.38,26300.0,13.8186,13.8574,13.7927,13.8251,26300.0
2009-05-12 14:20:00,21.38,21.45,21.38,21.39,16800.0,13.8251,13.8703,13.8251,13.8315,16800.0
2009-05-12 14:30:00,21.4,21.44,21.36,21.4,32900.0,13.838,13.8639,13.8121,13.838,32900.0
2009-05-12 14:40:00,21.39,21.45,21.38,21.45,33000.0,13.8315,13.8703,13.8251,13.8703,33000.0
2009-05-12 14:50:00,21.46,21.56,21.45,21.52,35500.0,13.8768,13.9415,13.8703,13.9156,35500.0
2009-05-12 15:00:00,21.53,21.59,21.5,21.52,47300.0,13.9221,13.9609,13.9027,13.9156,47300.0
2009-05-12 15:10:00,21.52,21.53,21.41,21.45,30400.0,13.9156,13.9221,13.8445,13.8703,30400.0
2009-05-12 15:20:00,21.46,21.59,21.41,21.52,42600.0,13.8768,13.9609,13.8445,13.9156,42600.0
2009-05-12 15:30:00,21.52,21.55,21.44,21.46,33200.0,13.9156,13.935,13.8639,13.8768,33200.0
2009-05-12 15:40:00,21.46,21.46,21.27,21.28,65600.0,13.8768,13.8768,13.7539,13.7604,65600.0
2009-05-12 15:50:00,21.28,21.31,21.2,21.28,107000.0,13.7604,13.7798,13.7087,13.7604,107000.0
2009-05-13 09:30:00,21.16,21.55,21.07,21.28,32400.0,13.6828,13.935,13.6246,13.7604,32400.0
2009-05-13 09:40:00,21.24,21.45,21.19,21.33,31200.0,13.7345,13.8703,13.7022,13.7927,31200.0
2009-05-13 09:50:00,21.35,21.43,21.29,21.31,16500.0,13.8057,13.8574,13.7669,13.7798,16500.0
2009-05-13 10:00:00,21.32,21.33,21.2,21.24,35300.0,13.7863,13.7927,13.7087,13.7345,35300.0
2009-05-13 10:10:00,21.24,21.32,21.19,21.19,34900.0,13.7345,13.7863,13.7022,13.7022,34900.0
2009-05-13 10:20:00,21.21,21.22,21.15,21.16,13400.0,13.7151,13.7216,13.6763,13.6828,13400.0
2009-05-13 10:30:00,21.16,21.25,21.15,21.18,39600.0,13.6828,13.741,13.6763,13.6957,39600.0
2009-05-13 10:40:00,21.18,21.21,21.16,21.18,31000.0,13.6957,13.7151,13.6828,13.6957,31000.0
2009-05-13 10:50:00,21.17,21.18,21.13,21.14,8800.0,13.6893,13.6957,13.6634,13.6699,8800.0
2009-05-13 11:00:00,21.11,21.17,21.07,21.15,17800.0,13.6505,13.6893,13.6246,13.6763,17800.0
2009-05-13 11:10:00,21.15,21.19,21.11,21.15,10600.0,13.6763,13.7022,13.6505,13.6763,10600.0
2009-05-13 11:20:00,21.17,21.2,21.12,21.16,6700.0,13.6893,13.7087,13.657,13.6828,6700.0
2009-05-13 11:30:00,21.16,21.17,21.12,21.13,11700.0,13.6828,13.6893,13.657,13.6634,11700.0
2009-05-13 11:40:00,21.11,21.18,21.11,21.17,15000.0,13.6505,13.6957,13.6505,13.6893,15000.0
2009-05-13 11:50:00,21.18,21.2,21.16,21.19,13600.0,13.6957,13.7087,13.6828,13.7022,13600.0
2009-05-13 12:00:00,21.17,21.21,21.12,21.13,17500.0,13.6893,13.7151,13.657,13.6634,17500.0
2009-05-13 12:10:00,21.13,21.25,21.12,21.15,22700.0,13.6634,13.741,13.657,13.6763,22700.0
2009-05-13 12:20:00,21.15,21.17,21.05,21.06,18700.0,13.6763,13.6893,13.6117,13.6182,18700.0
2009-05-13 12:30:00,21.06,21.07,21.0,21.04,15400.0,13.6182,13.6246,13.5794,13.6052,15400.0
2009-05-13 12:40:00,21.02,21.04,20.96,20.99,11500.0,13.5923,13.6052,13.5535,13.5729,11500.0
2009-05-13 12:50:00,21.0,21.03,20.98,20.98,12900.0,13.5794,13.5988,13.5664,13.5664,12900.0
2009-05-13 13:00:00,20.98,21.03,20.98,20.99,14500.0,13.5664,13.5988,13.5664,13.5729,14500.0
2009-05-13 13:10:00,20.98,21.03,20.97,21.0,18500.0,13.5664,13.5988,13.56,13.5794,18500.0
2009-05-13 13:20:00,20.99,21.0,20.95,20.96,14000.0,13.5729,13.5794,13.547,13.5535,14000.0
2009-05-13 13:30:00,20.94,21.01,20.93,21.01,21800.0,13.5406,13.5858,13.5341,13.5858,21800.0
2009-05-13 13:40:00,21.01,21.01,20.95,20.96,10700.0,13.5858,13.5858,13.547,13.5535,10700.0
2009-05-13 13:50:00,20.98,21.03,20.96,21.0,21900.0,13.5664,13.5988,13.5535,13.5794,21900.0
2009-05-13 14:00:00,20.99,20.99,20.93,20.94,17800.0,13.5729,13.5729,13.5341,13.5406,17800.0
2009-05-13 14:10:00,20.95,20.96,20.84,20.84,23700.0,13.547,13.5535,13.4759,13.4759,23700.0
2009-05-13 14:20:00,20.83,20.99,20.83,20.89,26200.0,13.4694,13.5729,13.4694,13.5082,26200.0
2009-05-13 14:30:00,20.89,20.94,20.87,20.9,12500.0,13.5082,13.5406,13.4953,13.5147,12500.0
2009-05-13 14:40:00,20.91,20.93,20.85,20.85,13000.0,13.5212,13.5341,13.4824,13.4824,13000.0
2009-05-13 14:50:00,20.85,20.91,20.85,20.91,19800.0,13.4824,13.5212,13.4824,13.5212,19800.0
2009-05-13 15:00:00,20.9,20.9,20.8,20.82,38900.0,13.5147,13.5147,13.45,13.463,38900.0
2009-05-13 15:10:00,20.8,20.85,20.72,20.81,36400.0,13.45,13.4824,13.3983,13.4565,36400.0
2009-05-13 15:20:00,20.81,20.85,20.76,20.79,40100.0,13.4565,13.4824,13.4242,13.4436,40100.0
2009-05-13 15:30:00,20.78,20.85,20.72,20.72,43600.0,13.4371,13.4824,13.3983,13.3983,43600.0
2009-05-13 15:40:00,20.72,20.83,20.69,20.79,80800.0,13.3983,13.4694,13.3789,13.4436,80800.0
2009-05-13 15:50:00,20.78,20.79,20.67,20.74,135100.0,13.4371,13.4436,13.366,13.4112,135100.0
2009-05-14 09:30:00,20.71,20.89,20.52,20.84,57300.0,13.3918,13.5082,13.269,13.4759,57300.0
2009-05-14 09:40:00,20.84,20.88,20.65,20.7,38200.0,13.4759,13.5018,13.353,13.3854,38200.0
2009-05-14 09:50:00,20.69,20.81,20.66,20.67,31400.0,13.3789,13.4565,13.3595,13.366,31400.0
2009-05-14 10:00:00,20.67,20.8,20.66,20.74,41200.0,13.366,13.45,13.3595,13.4112,41200.0
2009-05-14 10:10:00,20.74,20.79,20.7,20.71,22300.0,13.4112,13.4436,13.3854,13.3918,22300.0
2009-05-14 10:20:00,20.69,20.76,20.6,20.65,23400.0,13.3789,13.4242,13.3207,13.353,23400.0
2009-05-14 10:30:00,20.66,20.74,20.63,20.63,21800.0,13.3595,13.4112,13.3401,13.3401,21800.0
2009-05-14 10:40:00,20.65,20.8,20.63,20.73,29100.0,13.353,13.45,13.3401,13.4048,29100.0
2009-05-14 10:50:00,20.73,20.81,20.72,20.72,20900.0,13.4048,13.4565,13.3983,13.3983,20900.0
2009-05-14 11:00:00,20.73,20.79,20.72,20.77,17500.0,13.4048,13.4436,13.3983,13.4306,17500.0
2009-05-14 11:10:00,20.77,20.85,20.76,20.77,17100.0,13.4306,13.4824,13.4242,13.4306,17100.0
2009-05-14 11:20:00,20.77,20.81,20.75,20.79,15700.0,13.4306,13.4565,13.4177,13.4436,15700.0
2009-05-14 11:30:00,20.81,20.89,20.8,20.89,27600.0,13.4565,13.5082,13.45,13.5082,27600.0
2009-05-14 11:40:00,20.89,20.93,20.84,20.84,31100.0,13.5082,13.5341,13.4759,13.4759,31100.0
2009-05-14 11:50:00,20.84,20.84,20.79,20.81,10600.0,13.4759,13.4759,13.4436,13.4565,10600.0
2009-05-14 12:00:00,20.81,20.88,20.76,20.84,20000.0,13.4565,13.5018,13.4242,13.4759,20000.0
2009-05-14 12:10:00,20.86,20.89,20.85,20.86,15600.0,13.4888,13.5082,13.4824,13.4888,15600.0
2009-05-14 12:20:00,20.87,20.89,20.76,20.76,45100.0,13.4953,13.5082,13.4242,13.4242,45100.0
2009-05-14 12:30:00,20.75,20.81,20.72,20.8,15000.0,13.4177,13.4565,13.3983,13.45,15000.0
2009-05-14 12:40:00,20.8,20.8,20.72,20.73,10900.0,13.45,13.45,13.3983,13.4048,10900.0
2009-05-14 12:50:00,20.74,20.79,20.7,20.74,15400.0,13.4112,13.4436,13.3854,13.4112,15400.0
2009-05-14 13:00:00,20.74,20.76,20.7,20.73,16100.0,13.4112,13.4242,13.3854,13.4048,16100.0
2009-05-14 13:10:00,20.74,20.75,20.63,20.63,18400.0,13.4112,13.4177,13.3401,13.3401,18400.0
2009-05-14 13:20:00,20.63,20.66,20.61,20.65,11900.0,13.3401,13.3595,13.3272,13.353,11900.0
2009-05-14 13:30:00,20.66,20.74,20.66,20.74,7100.0,13.3595,13.4112,13.3595,13.4112,7100.0
2009-05-14 13:40:00,20.74,20.77,20.73,20.77,6900.0,13.4112,13.4306,13.4048,13.4306,6900.0
2009-05-14 13:50:00,20.77,20.84,20.76,20.8,20100.0,13.4306,13.4759,13.4242,13.45,20100.0
2009-05-14 14:00:00,20.82,20.88,20.82,20.87,14500.0,13.463,13.5018,13.463,13.4953,14500.0
2009-05-14 14:10:00,20.86,20.89,20.84,20.88,14500.0,13.4888,13.5082,13.4759,13.5018,14500.0
2009-05-14 14:20:00,20.89,20.9,20.84,20.84,23200.0,13.5082,13.5147,13.4759,13.4759,23200.0
2009-05-14 14:30:00,20.84,20.88,20.81,20.88,15500.0,13.4759,13.5018,13.4565,13.5018,15500.0
2009-05-14 14:40:00,20.9,20.93,20.87,20.91,20800.0,13.5147,13.5341,13.4953,13.5212,20800.0
2009-05-14 14:50:00,20.92,20.92,20.89,20.91,28700.0,13.5276,13.5276,13.5082,13.5212,28700.0
2009-05-14 15:00:00,20.91,20.94,20.81,20.82,47600.0,13.5212,13.5406,13.4565,13.463,47600.0
2009-05-14 15:10:00,20.82,20.9,20.8,20.89,18000.0,13.463,13.5147,13.45,13.5082,18000.0
2009-05-14 15:20:00,20.89,20.9,20.82,20.87,39600.0,13.5082,13.5147,13.463,13.4953,39600.0
2009-05-14 15:30:00,20.86,20.86,20.71,20.75,43000.0,13.4888,13.4888,13.3918,13.4177,43000.0
2009-05-14 15:40:00,20.76,20.86,20.76,20.82,94700.0,13.4242,13.4888,13.4242,13.463,94700.0
2009-05-14 15:50:00,20.81,20.84,20.77,20.78,174900.0,13.4565,13.4759,13.4306,13.4371,174900.0
2009-05-15 09:30:00,20.82,20.91,20.56,20.64,24700.0,13.463,13.5212,13.2948,13.3466,24700.0
2009-05-15 09:40:00,20.65,20.88,20.62,20.88,33800.0,13.353,13.5018,13.3336,13.5018,33800.0
2009-05-15 09:50:00,20.88,20.94,20.81,20.81,14300.0,13.5018,13.5406,13.4565,13.4565,14300.0
2009-05-15 10:00:00,20.85,20.96,20.76,20.87,24500.0,13.4824,13.5535,13.4242,13.4953,24500.0
2009-05-15 10:10:00,20.85,20.91,20.77,20.9,21300.0,13.4824,13.5212,13.4306,13.5147,21300.0
2009-05-15 10:20:00,20.9,20.9,20.8,20.89,11800.0,13.5147,13.5147,13.45,13.5082,11800.0
2009-05-15 10:30:00,20.89,20.97,20.86,20.93,15500.0,13.5082,13.56,13.4888,13.5341,15500.0
2009-05-15 10:40:00,20.94,20.96,20.89,20.9,14000.0,13.5406,13.5535,13.5082,13.5147,14000.0
2009-05-15 10:50:00,20.89,20.93,20.88,20.92,9900.0,13.5082,13.5341,13.5018,13.5276,9900.0
2009-05-15 11:00:00,20.92,20.96,20.9,20.96,7800.0,13.5276,13.5535,13.5147,13.5535,7800.0
2009-05-15 11:10:00,20.95,20.99,20.91,20.91,11900.0,13.547,13.5729,13.5212,13.5212,11900.0
2009-05-15 11:20:00,20.9,20.92,20.89,20.89,10900.0,13.5147,13.5276,13.5082,13.5082,10900.0
2009-05-15 11:30:00,20.88,20.96,20.88,20.92,13000.0,13.5018,13.5535,13.5018,13.5276,13000.0
2009-05-15 11:40:00,20.91,21.0,20.89,21.0,29600.0,13.5212,13.5794,13.5082,13.5794,29600.0
2009-05-15 11:50:00,20.99,21.0,20.86,20.87,26900.0,13.5729,13.5794,13.4888,13.4953,26900.0
2009-05-15 12:00:00,20.86,20.92,20.86,20.89,19800.0,13.4888,13.5276,13.4888,13.5082,19800.0
2009-05-15 12:10:00,20.89,20.93,20.88,20.93,9400.0,13.5082,13.5341,13.5018,13.5341,9400.0
2009-05-15 12:20:00,20.92,20.95,20.91,20.93,13400.0,13.5276,13.547,13.5212,13.5341,13400.0
2009-05-15 12:30:00,20.94,20.95,20.91,20.93,9600.0,13.5406,13.547,13.5212,13.5341,9600.0
2009-05-15 12:40:00,20.92,20.95,20.92,20.94,28200.0,13.5276,13.547,13.5276,13.5406,28200.0
2009-05-15 12:50:00,20.95,20.95,20.89,20.91,26200.0,13.547,13.547,13.5082,13.5212,26200.0
2009-05-15 13:00:00,20.9,20.93,20.89,20.91,12400.0,13.5147,13.5341,13.5082,13.5212,12400.0
2009-05-15 13:10:00,20.91,20.95,20.89,20.93,17500.0,13.5212,13.547,13.5082,13.5341,17500.0
2009-05-15 13:20:00,20.92,20.95,20.85,20.86,8600.0,13.5276,13.547,13.4824,13.4888,8600.0
2009-05-15 13:30:00,20.86,20.92,20.85,20.85,13100.0,13.4888,13.5276,13.4824,13.4824,13100.0
2009-05-15 13:40:00,20.85,20.89,20.85,20.89,18100.0,13.4824,13.5082,13.4824,13.5082,18100.0
2009-05-15 13:50:00,20.9,20.91,20.87,20.87,9400.0,13.5147,13.5212,13.4953,13.4953,9400.0
2009-05-15 14:00:00,20.87,20.88,20.83,20.88,22900.0,13.4953,13.5018,13.4694,13.5018,22900.0
2009-05-15 14:10:00,20.87,20.89,20.83,20.85,13800.0,13.4953,13.5082,13.4694,13.4824,13800.0
2009-05-15 14:20:00,20.86,20.9,20.85,20.87,17100.0,13.4888,13.5147,13.4824,13.4953,17100.0
2009-05-15 14:30:00,20.88,20.88,20.83,20.84,29300.0,13.5018,13.5018,13.4694,13.4759,29300.0
2009-05-15 14:40:00,20.84,20.85,20.78,20.79,25200.0,13.4759,13.4824,13.4371,13.4436,25200.0
2009-05-15 14:50:00,20.79,20.84,20.78,20.84,27600.0,13.4436,13.4759,13.4371,13.4759,27600.0
2009-05-15 15:00:00,20.83,20.84,20.78,20.78,39900.0,13.4694,13.4759,13.4371,13.4371,39900.0
2009-05-15 15:10:00,20.8,20.84,20.78,20.79,39600.0,13.45,13.4759,13.4371,13.4436,39600.0
2009-05-15 15:20:00,20.79,20.9,20.79,20.86,35700.0,13.4436,13.5147,13.4436,13.4888,35700.0
2009-05-15 15:30:00,20.87,20.88,20.8,20.81,39300.0,13.4953,13.5018,13.45,13.4565,39300.0
2009-05-15 15:40:00,20.81,20.87,20.81,20.85,37900.0,13.4565,13.4953,13.4565,13.4824,37900.0
2009-05-15 15:50:00,20.85,20.87,20.76,20.83,126600.0,13.4824,13.4953,13.4242,13.4694,126600.0
2009-05-18 09:30:00,20.84,20.89,20.51,20.75,48000.0,13.4759,13.5082,13.2625,13.4177,48000.0
2009-05-18 09:40:00,20.75,20.79,20.64,20.72,31400.0,13.4177,13.4436,13.3466,13.3983,31400.0
2009-05-18 09:50:00,20.74,20.77,20.62,20.64,21500.0,13.4112,13.4306,13.3336,13.3466,21500.0
2009-05-18 10:00:00,20.63,20.63,20.43,20.53,68100.0,13.3401,13.3401,13.2108,13.2754,68100.0
2009-05-18 10:10:00,20.51,20.63,20.51,20.63,24100.0,13.2625,13.3401,13.2625,13.3401,24100.0
2009-05-18 10:20:00,20.64,20.74,20.64,20.69,17200.0,13.3466,13.4112,13.3466,13.3789,17200.0
2009-05-18 10:30:00,20.69,20.72,20.63,20.66,18000.0,13.3789,13.3983,13.3401,13.3595,18000.0
2009-05-18 10:40:00,20.65,20.74,20.62,20.72,15100.0,13.353,13.4112,13.3336,13.3983,15100.0
2009-05-18 10:50:00,20.72,20.72,20.59,20.61,12500.0,13.3983,13.3983,13.3142,13.3272,12500.0
2009-05-18 11:00:00,20.61,20.62,20.52,20.54,13500.0,13.3272,13.3336,13.269,13.2819,13500.0
2009-05-18 11:10:00,20.53,20.58,20.52,20.56,14100.0,13.2754,13.3078,13.269,13.2948,14100.0
2009-05-18 11:20:00,20.56,20.59,20.53,20.55,16200.0,13.2948,13.3142,13.2754,13.2884,16200.0
2009-05-18 11:30:00,20.55,20.59,20.5,20.51,11600.0,13.2884,13.3142,13.256,13.2625,11600.0
2009-05-18 11:40:00,20.5,20.51,20.48,20.48,10500.0,13.256,13.2625,13.2431,13.2431,10500.0
2009-05-18 11:50:00,20.48,20.51,20.48,20.49,9400.0,13.2431,13.2625,13.2431,13.2496,9400.0
2009-05-18 12:00:00,20.5,20.57,20.5,20.55,14300.0,13.256,13.3013,13.256,13.2884,14300.0
2009-05-18 12:10:00,20.54,20.54,20.52,20.54,9600.0,13.2819,13.2819,13.269,13.2819,9600.0
2009-05-18 12:20:00,20.54,20.59,20.53,20.59,14300.0,13.2819,13.3142,13.2754,13.3142,14300.0
2009-05-18 12:30:00,20.59,20.6,20.54,20.55,21500.0,13.3142,13.3207,13.2819,13.2884,21500.0
2009-05-18 12:40:00,20.55,20.6,20.54,20.59,11100.0,13.2884,13.3207,13.2819,13.3142,11100.0
2009-05-18 12:50:00,20.59,20.6,20.58,20.59,7100.0,13.3142,13.3207,13.3078,13.3142,7100.0
2009-05-18 13:00:00,20.59,20.61,20.54,20.55,15900.0,13.3142,13.3272,13.2819,13.2884,15900.0
2009-05-18 13:10:00,20.55,20.57,20.53,20.54,11500.0,13.2884,13.3013,13.2754,13.2819,11500.0
2009-05-18 13:20:00,20.54,20.55,20.5,20.52,9500.0,13.2819,13.2884,13.256,13.269,9500.0
2009-05-18 13:30:00,20.53,20.58,20.52,20.58,12200.0,13.2754,13.3078,13.269,13.3078,12200.0
2009-05-18 13:40:00,20.57,20.59,20.53,20.54,12900.0,13.3013,13.3142,13.2754,13.2819,12900.0
2009-05-18 13:50:00,20.54,20.64,20.54,20.63,16000.0,13.2819,13.3466,13.2819,13.3401,16000.0
2009-05-18 14:00:00,20.62,20.68,20.62,20.66,7300.0,13.3336,13.3724,13.3336,13.3595,7300.0
2009-05-18 14:10:00,20.66,20.7,20.63,20.68,23200.0,13.3595,13.3854,13.3401,13.3724,23200.0
2009-05-18 14:20:00,20.67,20.71,20.66,20.69,13800.0,13.366,13.3918,13.3595,13.3789,13800.0
2009-05-18 14:30:00,20.69,20.75,20.69,20.72,20100.0,13.3789,13.4177,13.3789,13.3983,20100.0
2009-05-18 14:40:00,20.71,20.79,20.69,20.75,18200.0,13.3918,13.4436,13.3789,13.4177,18200.0
2009-05-18 14:50:00,20.73,20.77,20.73,20.76,10800.0,13.4048,13.4306,13.4048,13.4242,10800.0
2009-05-18 15:00:00,20.77,20.8,20.75,20.78,19000.0,13.4306,13.45,13.4177,13.4371,19000.0
2009-05-18 15:10:00,20.79,20.8,20.76,20.79,24100.0,13.4436,13.45,13.4242,13.4436,24100.0
2009-05-18 15:20:00,20.79,20.8,20.77,20.8,30300.0,13.4436,13.45,13.4306,13.45,30300.0
2009-05-18 15:30:00,20.8,20.98,20.78,20.98,43000.0,13.45,13.5664,13.4371,13.5664,43000.0
2009-05-18 15:40:00,20.98,21.11,20.96,21.07,111900.0,13.5664,13.6505,13.5535,13.6246,111900.0
2009-05-18 15:50:00,21.08,21.24,21.08,21.21,196400.0,13.6311,13.7345,13.6311,13.7151,196400.0
2009-05-19 09:30:00,21.07,21.12,20.66,20.66,29400.0,13.6246,13.657,13.3595,13.3595,29400.0
2009-05-19 09:40:00,20.66,20.69,20.53,20.67,22300.0,13.3595,13.3789,13.2754,13.366,22300.0
2009-05-19 09:50:00,20.68,20.71,20.6,20.7,25700.0,13.3724,13.3918,13.3207,13.3854,25700.0
2009-05-19 10:00:00,20.69,20.77,20.68,20.73,14200.0,13.3789,13.4306,13.3724,13.4048,14200.0
2009-05-19 10:10:00,20.73,20.8,20.67,20.68,47500.0,13.4048,13.45,13.366,13.3724,47500.0
2009-05-19 10:20:00,20.68,20.81,20.65,20.81,16600.0,13.3724,13.4565,13.353,13.4565,16600.0
2009-05-19 10:30:00,20.81,20.87,20.79,20.86,7100.0,13.4565,13.4953,13.4436,13.4888,7100.0
2009-05-19 10:40:00,20.83,20.83,20.78,20.79,7000.0,13.4694,13.4694,13.4371,13.4436,7000.0
2009-05-19 10:50:00,20.81,20.81,20.79,20.8,3700.0,13.4565,13.4565,13.4436,13.45,3700.0
2009-05-19 11:00:00,20.82,20.86,20.74,20.76,8600.0,13.463,13.4888,13.4112,13.4242,8600.0
2009-05-19 11:10:00,20.75,20.82,20.71,20.82,13900.0,13.4177,13.463,13.3918,13.463,13900.0
2009-05-19 11:20:00,20.82,20.91,20.82,20.91,18500.0,13.463,13.5212,13.463,13.5212,18500.0
2009-05-19 11:30:00,20.92,20.96,20.83,20.93,23400.0,13.5276,13.5535,13.4694,13.5341,23400.0
2009-05-19 11:40:00,20.92,20.94,20.9,20.92,4700.0,13.5276,13.5406,13.5147,13.5276,4700.0
2009-05-19 11:50:00,20.93,20.93,20.81,20.81,7800.0,13.5341,13.5341,13.4565,13.4565,7800.0
2009-05-19 12:00:00,20.8,20.82,20.76,20.76,8200.0,13.45,13.463,13.4242,13.4242,8200.0
2009-05-19 12:10:00,20.76,20.8,20.73,20.79,13100.0,13.4242,13.45,13.4048,13.4436,13100.0
2009-05-19 12:20:00,20.78,20.8,20.77,20.79,6100.0,13.4371,13.45,13.4306,13.4436,6100.0
2009-05-19 12:30:00,20.79,20.8,20.73,20.79,17700.0,13.4436,13.45,13.4048,13.4436,17700.0
2009-05-19 12:40:00,20.78,20.78,20.74,20.74,10600.0,13.4371,13.4371,13.4112,13.4112,10600.0
2009-05-19 12:50:00,20.74,20.74,20.68,20.69,12200.0,13.4112,13.4112,13.3724,13.3789,12200.0
2009-05-19 13:00:00,20.7,20.73,20.7,20.73,6200.0,13.3854,13.4048,13.3854,13.4048,6200.0
2009-05-19 13:10:00,20.73,20.74,20.71,20.73,6600.0,13.4048,13.4112,13.3918,13.4048,6600.0
2009-05-19 13:20:00,20.72,20.77,20.72,20.73,13200.0,13.3983,13.4306,13.3983,13.4048,13200.0
2009-05-19 13:30:00,20.74,20.76,20.69,20.76,18400.0,13.4112,13.4242,13.3789,13.4242,18400.0
2009-05-19 13:40:00,20.75,20.76,20.72,20.75,10000.0,13.4177,13.4242,13.3983,13.4177,10000.0
2009-05-19 13:50:00,20.75,20.76,20.71,20.74,17300.0,13.4177,13.4242,13.3918,13.4112,17300.0
2009-05-19 14:00:00,20.75,20.75,20.67,20.71,25400.0,13.4177,13.4177,13.366,13.3918,25400.0
2009-05-19 14:10:00,20.7,20.73,20.7,20.72,7800.0,13.3854,13.4048,13.3854,13.3983,7800.0
2009-05-19 14:20:00,20.73,20.77,20.7,20.76,18100.0,13.4048,13.4306,13.3854,13.4242,18100.0
2009-05-19 14:30:00,20.75,20.78,20.73,20.75,15800.0,13.4177,13.4371,13.4048,13.4177,15800.0
2009-05-19 14:40:00,20.74,20.82,20.73,20.81,16900.0,13.4112,13.463,13.4048,13.4565,16900.0
2009-05-19 14:50:00,20.79,20.82,20.79,20.81,8400.0,13.4436,13.463,13.4436,13.4565,8400.0
2009-05-19 15:00:00,20.81,20.84,20.79,20.81,23600.0,13.4565,13.4759,13.4436,13.4565,23600.0
2009-05-19 15:10:00,20.81,20.82,20.76,20.78,8700.0,13.4565,13.463,13.4242,13.4371,8700.0
2009-05-19 15:20:00,20.77,20.8,20.76,20.78,15100.0,13.4306,13.45,13.4242,13.4371,15100.0
2009-05-19 15:30:00,20.78,20.79,20.71,20.76,32000.0,13.4371,13.4436,13.3918,13.4242,32000.0
2009-05-19 15:40:00,20.76,20.76,20.68,20.68,38200.0,13.4242,13.4242,13.3724,13.3724,38200.0
2009-05-19 15:50:00,20.69,20.73,20.63,20.64,125000.0,13.3789,13.4048,13.3401,13.3466,125000.0
2009-05-20 09:30:00,20.66,20.74,20.57,20.67,24100.0,13.3595,13.4112,13.3013,13.366,24100.0
2009-05-20 09:40:00,20.67,20.76,20.61,20.72,31600.0,13.366,13.4242,13.3272,13.3983,31600.0
2009-05-20 09:50:00,20.73,20.75,20.67,20.71,18000.0,13.4048,13.4177,13.366,13.3918,18000.0
2009-05-20 10:00:00,20.72,20.9,20.71,20.87,33000.0,13.3983,13.5147,13.3918,13.4953,33000.0
2009-05-20 10:10:00,20.86,20.9,20.83,20.88,15600.0,13.4888,13.5147,13.4694,13.5018,15600.0
2009-05-20 10:20:00,20.88,20.95,20.88,20.89,12500.0,13.5018,13.547,13.5018,13.5082,12500.0
2009-05-20 10:30:00,20.89,20.9,20.84,20.86,10600.0,13.5082,13.5147,13.4759,13.4888,10600.0
2009-05-20 10:40:00,20.86,20.94,20.81,20.82,35400.0,13.4888,13.5406,13.4565,13.463,35400.0
2009-05-20 10:50:00,20.82,20.84,20.76,20.77,13100.0,13.463,13.4759,13.4242,13.4306,13100.0
2009-05-20 11:00:00,20.77,20.81,20.75,20.75,5500.0,13.4306,13.4565,13.4177,13.4177,5500.0
2009-05-20 11:10:00,20.75,20.75,20.71,20.73,5400.0,13.4177,13.4177,13.3918,13.4048,5400.0
2009-05-20 11:20:00,20.73,20.75,20.68,20.7,10900.0,13.4048,13.4177,13.3724,13.3854,10900.0
2009-05-20 11:30:00,20.7,20.78,20.7,20.76,5600.0,13.3854,13.4371,13.3854,13.4242,5600.0
2009-05-20 11:40:00,20.76,20.78,20.75,20.75,2900.0,13.4242,13.4371,13.4177,13.4177,2900.0
2009-05-20 11:50:00,20.75,20.75,20.61,20.61,16300.0,13.4177,13.4177,13.3272,13.3272,16300.0
2009-05-20 12:00:00,20.61,20.67,20.59,20.63,11800.0,13.3272,13.366,13.3142,13.3401,11800.0
2009-05-20 12:10:00,20.63,20.69,20.63,20.65,9400.0,13.3401,13.3789,13.3401,13.353,9400.0
2009-05-20 12:20:00,20.63,20.63,20.59,20.6,4900.0,13.3401,13.3401,13.3142,13.3207,4900.0
2009-05-20 12:30:00,20.61,20.61,20.54,20.55,6000.0,13.3272,13.3272,13.2819,13.2884,6000.0
2009-05-20 12:40:00,20.54,20.6,20.53,20.58,3300.0,13.2819,13.3207,13.2754,13.3078,3300.0
2009-05-20 12:50:00,20.57,20.57,20.51,20.51,6100.0,13.3013,13.3013,13.2625,13.2625,6100.0
2009-05-20 13:00:00,20.51,20.55,20.51,20.53,9900.0,13.2625,13.2884,13.2625,13.2754,9900.0
2009-05-20 13:10:00,20.53,20.56,20.51,20.52,8400.0,13.2754,13.2948,13.2625,13.269,8400.0
2009-05-20 13:20:00,20.51,20.55,20.51,20.55,14000.0,13.2625,13.2884,13.2625,13.2884,14000.0
2009-05-20 13:30:00,20.54,20.6,20.51,20.59,10200.0,13.2819,13.3207,13.2625,13.3142,10200.0
2009-05-20 13:40:00,20.6,20.67,20.6,20.67,9500.0,13.3207,13.366,13.3207,13.366,9500.0
2009-05-20 13:50:00,20.65,20.67,20.64,20.66,4200.0,13.353,13.366,13.3466,13.3595,4200.0
2009-05-20 14:00:00,20.65,20.65,20.53,20.6,22100.0,13.353,13.353,13.2754,13.3207,22100.0
2009-05-20 14:10:00,20.61,20.64,20.54,20.64,9700.0,13.3272,13.3466,13.2819,13.3466,9700.0
2009-05-20 14:20:00,20.65,20.66,20.62,20.62,6600.0,13.353,13.3595,13.3336,13.3336,6600.0
2009-05-20 14:30:00,20.59,20.63,20.55,20.61,19700.0,13.3142,13.3401,13.2884,13.3272,19700.0
2009-05-20 14:40:00,20.62,20.67,20.62,20.63,12100.0,13.3336,13.366,13.3336,13.3401,12100.0
2009-05-20 14:50:00,20.63,20.68,20.59,20.59,15600.0,13.3401,13.3724,13.3142,13.3142,15600.0
2009-05-20 15:00:00,20.61,20.61,20.52,20.54,13800.0,13.3272,13.3272,13.269,13.2819,13800.0
2009-05-20 15:10:00,20.52,20.53,20.5,20.5,26400.0,13.269,13.2754,13.256,13.256,26400.0
2009-05-20 15:20:00,20.5,20.53,20.44,20.5,68600.0,13.256,13.2754,13.2172,13.256,68600.0
2009-05-20 15:30:00,20.5,20.57,20.43,20.52,33300.0,13.256,13.3013,13.2108,13.269,33300.0
2009-05-20 15:40:00,20.51,20.52,20.4,20.41,33700.0,13.2625,13.269,13.1914,13.1978,33700.0
2009-05-20 15:50:00,20.4,20.44,20.35,20.42,78700.0,13.1914,13.2172,13.159,13.2043,78700.0
2009-05-21 09:30:00,20.33,20.54,20.25,20.42,25300.0,13.1461,13.2819,13.0944,13.2043,25300.0
2009-05-21 09:40:00,20.42,20.56,20.36,20.49,20700.0,13.2043,13.2948,13.1655,13.2496,20700.0
2009-05-21 09:50:00,20.49,20.57,20.43,20.43,9600.0,13.2496,13.3013,13.2108,13.2108,9600.0
2009-05-21 10:00:00,20.41,20.53,20.41,20.46,17300.0,13.1978,13.2754,13.1978,13.2302,17300.0
2009-05-21 10:10:00,20.47,20.49,20.29,20.29,20800.0,13.2366,13.2496,13.1202,13.1202,20800.0
2009-05-21 10:20:00,20.27,20.3,20.24,20.24,21400.0,13.1073,13.1267,13.0879,13.0879,21400.0
2009-05-21 10:30:00,20.25,20.33,20.25,20.3,17400.0,13.0944,13.1461,13.0944,13.1267,17400.0
2009-05-21 10:40:00,20.31,20.35,20.28,20.32,10700.0,13.1332,13.159,13.1138,13.1396,10700.0
2009-05-21 10:50:00,20.32,20.32,20.2,20.22,17500.0,13.1396,13.1396,13.062,13.075,17500.0
2009-05-21 11:00:00,20.22,20.34,20.22,20.27,16900.0,13.075,13.1526,13.075,13.1073,16900.0
2009-05-21 11:10:00,20.26,20.34,20.26,20.33,7900.0,13.1008,13.1526,13.1008,13.1461,7900.0
2009-05-21 11:20:00,20.32,20.34,20.31,20.33,9000.0,13.1396,13.1526,13.1332,13.1461,9000.0
2009-05-21 11:30:00,20.31,20.38,20.27,20.37,12700.0,13.1332,13.1784,13.1073,13.172,12700.0
2009-05-21 11:40:00,20.36,20.37,20.33,20.33,8200.0,13.1655,13.172,13.1461,13.1461,8200.0
2009-05-21 11:50:00,20.34,20.35,20.32,20.33,11700.0,13.1526,13.159,13.1396,13.1461,11700.0
2009-05-21 12:00:00,20.33,20.35,20.31,20.33,10000.0,13.1461,13.159,13.1332,13.1461,10000.0
2009-05-21 12:10:00,20.33,20.34,20.28,20.32,18500.0,13.1461,13.1526,13.1138,13.1396,18500.0
2009-05-21 12:20:00,20.3,20.34,20.3,20.31,12300.0,13.1267,13.1526,13.1267,13.1332,12300.0
2009-05-21 12:30:00,20.32,20.34,20.27,20.28,11200.0,13.1396,13.1526,13.1073,13.1138,11200.0
2009-05-21 12:40:00,20.27,20.33,20.26,20.32,17100.0,13.1073,13.1461,13.1008,13.1396,17100.0
2009-05-21 12:50:00,20.33,20.34,20.26,20.33,10100.0,13.1461,13.1526,13.1008,13.1461,10100.0
2009-05-21 13:00:00,20.33,20.33,20.27,20.28,6900.0,13.1461,13.1461,13.1073,13.1138,6900.0
2009-05-21 13:10:00,20.27,20.29,20.26,20.26,6700.0,13.1073,13.1202,13.1008,13.1008,6700.0
2009-05-21 13:20:00,20.26,20.33,20.24,20.33,16000.0,13.1008,13.1461,13.0879,13.1461,16000.0
2009-05-21 13:30:00,20.33,20.38,20.33,20.36,14200.0,13.1461,13.1784,13.1461,13.1655,14200.0
2009-05-21 13:40:00,20.37,20.44,20.37,20.41,8800.0,13.172,13.2172,13.172,13.1978,8800.0
2009-05-21 13:50:00,20.4,20.4,20.36,20.38,9900.0,13.1914,13.1914,13.1655,13.1784,9900.0
2009-05-21 14:00:00,20.37,20.39,20.32,20.34,18300.0,13.172,13.1849,13.1396,13.1526,18300.0
2009-05-21 14:10:00,20.34,20.35,20.28,20.32,15700.0,13.1526,13.159,13.1138,13.1396,15700.0
2009-05-21 14:20:00,20.32,20.32,20.3,20.31,7800.0,13.1396,13.1396,13.1267,13.1332,7800.0
2009-05-21 14:30:00,20.31,20.35,20.28,20.33,14600.0,13.1332,13.159,13.1138,13.1461,14600.0
2009-05-21 14:40:00,20.33,20.33,20.27,20.3,13200.0,13.1461,13.1461,13.1073,13.1267,13200.0
2009-05-21 14:50:00,20.3,20.36,20.29,20.36,14400.0,13.1267,13.1655,13.1202,13.1655,14400.0
2009-05-21 15:00:00,20.36,20.41,20.35,20.36,15400.0,13.1655,13.1978,13.159,13.1655,15400.0
2009-05-21 15:10:00,20.37,20.43,20.36,20.41,24400.0,13.172,13.2108,13.1655,13.1978,24400.0
2009-05-21 15:20:00,20.41,20.42,20.35,20.4,22000.0,13.1978,13.2043,13.159,13.1914,22000.0
2009-05-21 15:30:00,20.4,20.51,20.4,20.46,35800.0,13.1914,13.2625,13.1914,13.2302,35800.0
2009-05-21 15:40:00,20.47,20.56,20.42,20.47,50900.0,13.2366,13.2948,13.2043,13.2366,50900.0
2009-05-21 15:50:00,20.49,20.6,20.47,20.59,82500.0,13.2496,13.3207,13.2366,13.3142,82500.0
2009-05-22 09:30:00,20.52,20.68,20.34,20.44,27300.0,13.269,13.3724,13.1526,13.2172,27300.0
2009-05-22 09:40:00,20.44,20.59,20.44,20.57,15700.0,13.2172,13.3142,13.2172,13.3013,15700.0
2009-05-22 09:50:00,20.56,20.73,20.52,20.72,27800.0,13.2948,13.4048,13.269,13.3983,27800.0
2009-05-22 10:00:00,20.71,20.79,20.7,20.77,30400.0,13.3918,13.4436,13.3854,13.4306,30400.0
2009-05-22 10:10:00,20.76,20.8,20.73,20.75,20600.0,13.4242,13.45,13.4048,13.4177,20600.0
2009-05-22 10:20:00,20.75,20.77,20.71,20.72,16200.0,13.4177,13.4306,13.3918,13.3983,16200.0
2009-05-22 10:30:00,20.71,20.74,20.68,20.72,10400.0,13.3918,13.4112,13.3724,13.3983,10400.0
2009-05-22 10:40:00,20.73,20.85,20.73,20.83,15300.0,13.4048,13.4824,13.4048,13.4694,15300.0
2009-05-22 10:50:00,20.84,20.85,20.73,20.81,18400.0,13.4759,13.4824,13.4048,13.4565,18400.0
2009-05-22 11:00:00,20.81,20.82,20.76,20.82,23900.0,13.4565,13.463,13.4242,13.463,23900.0
2009-05-22 11:10:00,20.82,20.91,20.82,20.89,15400.0,13.463,13.5212,13.463,13.5082,15400.0
2009-05-22 11:20:00,20.88,20.92,20.86,20.86,12800.0,13.5018,13.5276,13.4888,13.4888,12800.0
2009-05-22 11:30:00,20.86,20.89,20.79,20.8,11600.0,13.4888,13.5082,13.4436,13.45,11600.0
2009-05-22 11:40:00,20.8,20.85,20.79,20.84,7100.0,13.45,13.4824,13.4436,13.4759,7100.0
2009-05-22 11:50:00,20.84,20.88,20.81,20.88,16400.0,13.4759,13.5018,13.4565,13.5018,16400.0
2009-05-22 12:00:00,20.88,20.9,20.82,20.83,6700.0,13.5018,13.5147,13.463,13.4694,6700.0
2009-05-22 12:10:00,20.82,20.87,20.8,20.82,11400.0,13.463,13.4953,13.45,13.463,11400.0
2009-05-22 12:20:00,20.83,20.83,20.75,20.76,6100.0,13.4694,13.4694,13.4177,13.4242,6100.0
2009-05-22 12:30:00,20.76,20.78,20.72,20.73,5300.0,13.4242,13.4371,13.3983,13.4048,5300.0
2009-05-22 12:40:00,20.74,20.77,20.72,20.72,11600.0,13.4112,13.4306,13.3983,13.3983,11600.0
2009-05-22 12:50:00,20.71,20.78,20.71,20.77,8600.0,13.3918,13.4371,13.3918,13.4306,8600.0
2009-05-22 13:00:00,20.77,20.79,20.76,20.77,6600.0,13.4306,13.4436,13.4242,13.4306,6600.0
2009-05-22 13:10:00,20.76,20.77,20.73,20.74,6000.0,13.4242,13.4306,13.4048,13.4112,6000.0
2009-05-22 13:20:00,20.74,20.75,20.71,20.71,5100.0,13.4112,13.4177,13.3918,13.3918,5100.0
2009-05-22 13:30:00,20.7,20.71,20.65,20.71,14600.0,13.3854,13.3918,13.353,13.3918,14600.0
2009-05-22 13:40:00,20.71,20.78,20.7,20.77,10900.0,13.3918,13.4371,13.3854,13.4306,10900.0
2009-05-22 13:50:00,20.78,20.8,20.75,20.77,14200.0,13.4371,13.45,13.4177,13.4306,14200.0
2009-05-22 14:00:00,20.79,20.83,20.79,20.79,13500.0,13.4436,13.4694,13.4436,13.4436,13500.0
2009-05-22 14:10:00,20.8,20.81,20.76,20.78,14100.0,13.45,13.4565,13.4242,13.4371,14100.0
2009-05-22 14:20:00,20.78,20.84,20.77,20.83,15000.0,13.4371,13.4759,13.4306,13.4694,15000.0
2009-05-22 14:30:00,20.83,20.84,20.81,20.83,11900.0,13.4694,13.4759,13.4565,13.4694,11900.0
2009-05-22 14:40:00,20.83,20.85,20.8,20.8,11200.0,13.4694,13.4824,13.45,13.45,11200.0
2009-05-22 14:50:00,20.79,20.81,20.76,20.8,14300.0,13.4436,13.4565,13.4242,13.45,14300.0
2009-05-22 15:00:00,20.8,20.8,20.74,20.75,5200.0,13.45,13.45,13.4112,13.4177,5200.0
2009-05-22 15:10:00,20.74,20.81,20.71,20.72,14500.0,13.4112,13.4565,13.3918,13.3983,14500.0
2009-05-22 15:20:00,20.71,20.71,20.66,20.66,9200.0,13.3918,13.3918,13.3595,13.3595,9200.0
2009-05-22 15:30:00,20.66,20.76,20.65,20.71,14700.0,13.3595,13.4242,13.353,13.3918,14700.0
2009-05-22 15:40:00,20.71,20.72,20.57,20.6,27700.0,13.3918,13.3983,13.3013,13.3207,27700.0
2009-05-22 15:50:00,20.6,20.6,20.44,20.47,88900.0,13.3207,13.3207,13.2172,13.2366,88900.0
2009-05-26 09:30:00,20.58,20.58,20.07,20.11,38000.0,13.3078,13.3078,12.978,13.0038,38000.0
2009-05-26 09:40:00,20.13,20.32,20.12,20.32,21100.0,13.0168,13.1396,13.0103,13.1396,21100.0
2009-05-26 09:50:00,20.31,20.41,20.31,20.4,16600.0,13.1332,13.1978,13.1332,13.1914,16600.0
2009-05-26 10:00:00,20.42,20.46,20.38,20.45,24500.0,13.2043,13.2302,13.1784,13.2237,24500.0
2009-05-26 10:10:00,20.46,20.64,20.46,20.6,23200.0,13.2302,13.3466,13.2302,13.3207,23200.0
2009-05-26 10:20:00,20.59,20.61,20.48,20.5,15000.0,13.3142,13.3272,13.2431,13.256,15000.0
2009-05-26 10:30:00,20.51,20.61,20.51,20.58,14400.0,13.2625,13.3272,13.2625,13.3078,14400.0
2009-05-26 10:40:00,20.58,20.58,20.51,20.53,6600.0,13.3078,13.3078,13.2625,13.2754,6600.0
2009-05-26 10:50:00,20.49,20.5,20.47,20.49,6000.0,13.2496,13.256,13.2366,13.2496,6000.0
2009-05-26 11:00:00,20.49,20.5,20.47,20.5,7300.0,13.2496,13.256,13.2366,13.256,7300.0
2009-05-26 11:10:00,20.48,20.55,20.48,20.54,9800.0,13.2431,13.2884,13.2431,13.2819,9800.0
2009-05-26 11:20:00,20.55,20.56,20.51,20.53,14600.0,13.2884,13.2948,13.2625,13.2754,14600.0
2009-05-26 11:30:00,20.52,20.56,20.52,20.52,7600.0,13.269,13.2948,13.269,13.269,7600.0
2009-05-26 11:40:00,20.53,20.54,20.52,20.53,8900.0,13.2754,13.2819,13.269,13.2754,8900.0
2009-05-26 11:50:00,20.52,20.6,20.52,20.6,15300.0,13.269,13.3207,13.269,13.3207,15300.0
2009-05-26 12:00:00,20.58,20.6,20.58,20.58,7500.0,13.3078,13.3207,13.3078,13.3078,7500.0
2009-05-26 12:10:00,20.59,20.59,20.54,20.56,10100.0,13.3142,13.3142,13.2819,13.2948,10100.0
2009-05-26 12:20:00,20.55,20.59,20.54,20.57,11400.0,13.2884,13.3142,13.2819,13.3013,11400.0
2009-05-26 12:30:00,20.56,20.6,20.54,20.59,9400.0,13.2948,13.3207,13.2819,13.3142,9400.0
2009-05-26 12:40:00,20.58,20.62,20.56,20.62,8800.0,13.3078,13.3336,13.2948,13.3336,8800.0
2009-05-26 12:50:00,20.62,20.66,20.6,20.63,7600.0,13.3336,13.3595,13.3207,13.3401,7600.0
2009-05-26 13:00:00,20.63,20.68,20.62,20.66,9600.0,13.3401,13.3724,13.3336,13.3595,9600.0
2009-05-26 13:10:00,20.65,20.66,20.64,20.66,7100.0,13.353,13.3595,13.3466,13.3595,7100.0
2009-05-26 13:20:00,20.65,20.68,20.63,20.68,12300.0,13.353,13.3724,13.3401,13.3724,12300.0
2009-05-26 13:30:00,20.68,20.73,20.68,20.73,14300.0,13.3724,13.4048,13.3724,13.4048,14300.0
2009-05-26 13:40:00,20.72,20.73,20.7,20.7,10800.0,13.3983,13.4048,13.3854,13.3854,10800.0
2009-05-26 13:50:00,20.7,20.74,20.69,20.73,12200.0,13.3854,13.4112,13.3789,13.4048,12200.0
2009-05-26 14:00:00,20.74,20.75,20.71,20.73,19300.0,13.4112,13.4177,13.3918,13.4048,19300.0
2009-05-26 14:10:00,20.73,20.75,20.71,20.74,20800.0,13.4048,13.4177,13.3918,13.4112,20800.0
2009-05-26 14:20:00,20.74,20.74,20.67,20.7,13000.0,13.4112,13.4112,13.366,13.3854,13000.0
2009-05-26 14:30:00,20.7,20.76,20.7,20.75,13200.0,13.3854,13.4242,13.3854,13.4177,13200.0
2009-05-26 14:40:00,20.75,20.76,20.73,20.73,12300.0,13.4177,13.4242,13.4048,13.4048,12300.0
2009-05-26 14:50:00,20.73,20.73,20.6,20.6,20700.0,13.4048,13.4048,13.3207,13.3207,20700.0
2009-05-26 15:00:00,20.6,20.63,20.59,20.63,14600.0,13.3207,13.3401,13.3142,13.3401,14600.0
2009-05-26 15:10:00,20.64,20.65,20.56,20.58,21500.0,13.3466,13.353,13.2948,13.3078,21500.0
2009-05-26 15:20:00,20.59,20.63,20.56,20.62,25800.0,13.3142,13.3401,13.2948,13.3336,25800.0
2009-05-26 15:30:00,20.62,20.69,20.6,20.69,23600.0,13.3336,13.3789,13.3207,13.3789,23600.0
2009-05-26 15:40:00,20.69,20.74,20.67,20.74,60000.0,13.3789,13.4112,13.366,13.4112,60000.0
2009-05-26 15:50:00,20.74,20.88,20.71,20.82,122800.0,13.4112,13.5018,13.3918,13.463,122800.0
2009-05-27 09:30:00,20.79,20.83,20.63,20.7,13600.0,13.4436,13.4694,13.3401,13.3854,13600.0
2009-05-27 09:40:00,20.7,20.74,20.6,20.72,15300.0,13.3854,13.4112,13.3207,13.3983,15300.0
2009-05-27 09:50:00,20.72,20.73,20.68,20.72,7500.0,13.3983,13.4048,13.3724,13.3983,7500.0
2009-05-27 10:00:00,20.75,20.83,20.63,20.64,15800.0,13.4177,13.4694,13.3401,13.3466,15800.0
2009-05-27 10:10:00,20.65,20.69,20.63,20.69,5100.0,13.353,13.3789,13.3401,13.3789,5100.0
2009-05-27 10:20:00,20.7,20.71,20.66,20.66,8500.0,13.3854,13.3918,13.3595,13.3595,8500.0
2009-05-27 10:30:00,20.67,20.69,20.6,20.68,13100.0,13.366,13.3789,13.3207,13.3724,13100.0
2009-05-27 10:40:00,20.69,20.69,20.58,20.6,6800.0,13.3789,13.3789,13.3078,13.3207,6800.0
2009-05-27 10:50:00,20.6,20.64,20.59,20.61,6800.0,13.3207,13.3466,13.3142,13.3272,6800.0
2009-05-27 11:00:00,20.61,20.62,20.56,20.57,5200.0,13.3272,13.3336,13.2948,13.3013,5200.0
2009-05-27 11:10:00,20.57,20.62,20.56,20.62,5100.0,13.3013,13.3336,13.2948,13.3336,5100.0
2009-05-27 11:20:00,20.61,20.62,20.58,20.61,7800.0,13.3272,13.3336,13.3078,13.3272,7800.0
2009-05-27 11:30:00,20.6,20.63,20.6,20.6,4700.0,13.3207,13.3401,13.3207,13.3207,4700.0
2009-05-27 11:40:00,20.6,20.61,20.58,20.59,5800.0,13.3207,13.3272,13.3078,13.3142,5800.0
2009-05-27 11:50:00,20.59,20.6,20.57,20.58,4700.0,13.3142,13.3207,13.3013,13.3078,4700.0
2009-05-27 12:00:00,20.59,20.6,20.56,20.56,6300.0,13.3142,13.3207,13.2948,13.2948,6300.0
2009-05-27 12:10:00,20.57,20.59,20.55,20.59,6700.0,13.3013,13.3142,13.2884,13.3142,6700.0
2009-05-27 12:20:00,20.59,20.6,20.55,20.56,4700.0,13.3142,13.3207,13.2884,13.2948,4700.0
2009-05-27 12:30:00,20.55,20.57,20.52,20.52,6300.0,13.2884,13.3013,13.269,13.269,6300.0
2009-05-27 12:40:00,20.52,20.53,20.49,20.49,4600.0,13.269,13.2754,13.2496,13.2496,4600.0
2009-05-27 12:50:00,20.49,20.5,20.44,20.45,4400.0,13.2496,13.256,13.2172,13.2237,4400.0
2009-05-27 13:00:00,20.45,20.52,20.45,20.51,5600.0,13.2237,13.269,13.2237,13.2625,5600.0
2009-05-27 13:10:00,20.51,20.58,20.5,20.53,22400.0,13.2625,13.3078,13.256,13.2754,22400.0
2009-05-27 13:20:00,20.53,20.53,20.5,20.51,5600.0,13.2754,13.2754,13.256,13.2625,5600.0
2009-05-27 13:30:00,20.5,20.5,20.46,20.47,4800.0,13.256,13.256,13.2302,13.2366,4800.0
2009-05-27 13:40:00,20.47,20.5,20.46,20.46,6600.0,13.2366,13.256,13.2302,13.2302,6600.0
2009-05-27 13:50:00,20.45,20.45,20.35,20.41,11600.0,13.2237,13.2237,13.159,13.1978,11600.0
2009-05-27 14:00:00,20.4,20.4,20.34,20.36,7100.0,13.1914,13.1914,13.1526,13.1655,7100.0
2009-05-27 14:10:00,20.37,20.41,20.36,20.4,13600.0,13.172,13.1978,13.1655,13.1914,13600.0
2009-05-27 14:20:00,20.39,20.41,20.35,20.37,13500.0,13.1849,13.1978,13.159,13.172,13500.0
2009-05-27 14:30:00,20.36,20.37,20.32,20.34,9100.0,13.1655,13.172,13.1396,13.1526,9100.0
2009-05-27 14:40:00,20.35,20.47,20.35,20.47,25700.0,13.159,13.2366,13.159,13.2366,25700.0
2009-05-27 14:50:00,20.47,20.48,20.38,20.4,10500.0,13.2366,13.2431,13.1784,13.1914,10500.0
2009-05-27 15:00:00,20.39,20.43,20.38,20.39,10800.0,13.1849,13.2108,13.1784,13.1849,10800.0
2009-05-27 15:10:00,20.39,20.39,20.29,20.3,13100.0,13.1849,13.1849,13.1202,13.1267,13100.0
2009-05-27 15:20:00,20.29,20.3,20.22,20.23,19600.0,13.1202,13.1267,13.075,13.0814,19600.0
2009-05-27 15:30:00,20.24,20.27,20.2,20.21,26100.0,13.0879,13.1073,13.062,13.0685,26100.0
2009-05-27 15:40:00,20.22,20.3,20.21,20.27,33900.0,13.075,13.1267,13.0685,13.1073,33900.0
2009-05-27 15:50:00,20.28,20.28,20.1,20.14,171700.0,13.1138,13.1138,12.9974,13.0232,171700.0
2009-05-28 09:30:00,20.32,20.44,20.24,20.44,15300.0,13.1396,13.2172,13.0879,13.2172,15300.0
2009-05-28 09:40:00,20.46,20.56,20.42,20.53,23000.0,13.2302,13.2948,13.2043,13.2754,23000.0
2009-05-28 09:50:00,20.53,20.57,20.45,20.55,19300.0,13.2754,13.3013,13.2237,13.2884,19300.0
2009-05-28 10:00:00,20.55,20.55,20.35,20.4,26500.0,13.2884,13.2884,13.159,13.1914,26500.0
2009-05-28 10:10:00,20.4,20.47,20.31,20.46,17300.0,13.1914,13.2366,13.1332,13.2302,17300.0
2009-05-28 10:20:00,20.45,20.45,20.34,20.36,18800.0,13.2237,13.2237,13.1526,13.1655,18800.0
2009-05-28 10:30:00,20.37,20.42,20.32,20.35,10300.0,13.172,13.2043,13.1396,13.159,10300.0
2009-05-28 10:40:00,20.35,20.35,20.29,20.29,6400.0,13.159,13.159,13.1202,13.1202,6400.0
2009-05-28 10:50:00,20.31,20.37,20.27,20.37,9500.0,13.1332,13.172,13.1073,13.172,9500.0
2009-05-28 11:00:00,20.36,20.39,20.33,20.36,7500.0,13.1655,13.1849,13.1461,13.1655,7500.0
2009-05-28 11:10:00,20.37,20.37,20.34,20.34,5300.0,13.172,13.172,13.1526,13.1526,5300.0
2009-05-28 11:20:00,20.34,20.36,20.31,20.34,3900.0,13.1526,13.1655,13.1332,13.1526,3900.0
2009-05-28 11:30:00,20.34,20.35,20.31,20.32,3300.0,13.1526,13.159,13.1332,13.1396,3300.0
2009-05-28 11:40:00,20.33,20.35,20.27,20.34,6600.0,13.1461,13.159,13.1073,13.1526,6600.0
2009-05-28 11:50:00,20.35,20.38,20.31,20.36,10900.0,13.159,13.1784,13.1332,13.1655,10900.0
2009-05-28 12:00:00,20.37,20.39,20.28,20.28,6500.0,13.172,13.1849,13.1138,13.1138,6500.0
2009-05-28 12:10:00,20.26,20.27,20.19,20.19,4500.0,13.1008,13.1073,13.0556,13.0556,4500.0
2009-05-28 12:20:00,20.18,20.22,20.17,20.2,3600.0,13.0491,13.075,13.0426,13.062,3600.0
2009-05-28 12:30:00,20.17,20.2,20.16,20.17,4200.0,13.0426,13.062,13.0362,13.0426,4200.0
2009-05-28 12:40:00,20.16,20.16,20.11,20.13,3600.0,13.0362,13.0362,13.0038,13.0168,3600.0
2009-05-28 12:50:00,20.12,20.13,20.05,20.05,12900.0,13.0103,13.0168,12.965,12.965,12900.0
2009-05-28 13:00:00,20.06,20.22,20.06,20.2,11400.0,12.9715,13.075,12.9715,13.062,11400.0
2009-05-28 13:10:00,20.2,20.32,20.19,20.3,11100.0,13.062,13.1396,13.0556,13.1267,11100.0
2009-05-28 13:20:00,20.32,20.32,20.24,20.24,6200.0,13.1396,13.1396,13.0879,13.0879,6200.0
2009-05-28 13:30:00,20.24,20.3,20.23,20.26,6200.0,13.0879,13.1267,13.0814,13.1008,6200.0
2009-05-28 13:40:00,20.25,20.26,20.2,20.22,3400.0,13.0944,13.1008,13.062,13.075,3400.0
2009-05-28 13:50:00,20.21,20.24,20.16,20.21,8100.0,13.0685,13.0879,13.0362,13.0685,8100.0
2009-05-28 14:00:00,20.23,20.26,20.23,20.25,5000.0,13.0814,13.1008,13.0814,13.0944,5000.0
2009-05-28 14:10:00,20.26,20.29,20.24,20.28,5800.0,13.1008,13.1202,13.0879,13.1138,5800.0
2009-05-28 14:20:00,20.29,20.38,20.28,20.35,10400.0,13.1202,13.1784,13.1138,13.159,10400.0
2009-05-28 14:30:00,20.35,20.41,20.34,20.36,8100.0,13.159,13.1978,13.1526,13.1655,8100.0
2009-05-28 14:40:00,20.35,20.38,20.31,20.38,7600.0,13.159,13.1784,13.1332,13.1784,7600.0
2009-05-28 14:50:00,20.38,20.42,20.33,20.37,12800.0,13.1784,13.2043,13.1461,13.172,12800.0
2009-05-28 15:00:00,20.37,20.39,20.36,20.36,14600.0,13.172,13.1849,13.1655,13.1655,14600.0
2009-05-28 15:10:00,20.36,20.37,20.31,20.35,11700.0,13.1655,13.172,13.1332,13.159,11700.0
2009-05-28 15:20:00,20.35,20.4,20.33,20.4,13500.0,13.159,13.1914,13.1461,13.1914,13500.0
2009-05-28 15:30:00,20.39,20.46,20.37,20.45,18400.0,13.1849,13.2302,13.172,13.2237,18400.0
2009-05-28 15:40:00,20.45,20.47,20.38,20.47,27300.0,13.2237,13.2366,13.1784,13.2366,27300.0
2009-05-28 15:50:00,20.48,20.67,20.41,20.55,113700.0,13.2431,13.366,13.1978,13.2884,113700.0
2009-05-29 09:30:00,20.31,20.52,20.19,20.21,24200.0,13.1332,13.269,13.0556,13.0685,24200.0
2009-05-29 09:40:00,20.22,20.34,20.19,20.22,19900.0,13.075,13.1526,13.0556,13.075,19900.0
2009-05-29 09:50:00,20.21,20.31,20.21,20.27,7500.0,13.0685,13.1332,13.0685,13.1073,7500.0
2009-05-29 10:00:00,20.27,20.33,20.26,20.32,12600.0,13.1073,13.1461,13.1008,13.1396,12600.0
2009-05-29 10:10:00,20.32,20.33,20.28,20.31,8300.0,13.1396,13.1461,13.1138,13.1332,8300.0
2009-05-29 10:20:00,20.31,20.39,20.31,20.38,9000.0,13.1332,13.1849,13.1332,13.1784,9000.0
2009-05-29 10:30:00,20.38,20.4,20.34,20.4,9800.0,13.1784,13.1914,13.1526,13.1914,9800.0
2009-05-29 10:40:00,20.39,20.43,20.34,20.38,6700.0,13.1849,13.2108,13.1526,13.1784,6700.0
2009-05-29 10:50:00,20.38,20.44,20.36,20.41,9600.0,13.1784,13.2172,13.1655,13.1978,9600.0
2009-05-29 11:00:00,20.39,20.41,20.35,20.37,9700.0,13.1849,13.1978,13.159,13.172,9700.0
2009-05-29 11:10:00,20.37,20.41,20.33,20.39,6500.0,13.172,13.1978,13.1461,13.1849,6500.0
2009-05-29 11:20:00,20.39,20.41,20.31,20.31,35600.0,13.1849,13.1978,13.1332,13.1332,35600.0
2009-05-29 11:30:00,20.3,20.36,20.27,20.36,12500.0,13.1267,13.1655,13.1073,13.1655,12500.0
2009-05-29 11:40:00,20.36,20.36,20.32,20.33,7400.0,13.1655,13.1655,13.1396,13.1461,7400.0
2009-05-29 11:50:00,20.34,20.35,20.3,20.3,5200.0,13.1526,13.159,13.1267,13.1267,5200.0
2009-05-29 12:00:00,20.3,20.37,20.29,20.35,5700.0,13.1267,13.172,13.1202,13.159,5700.0
2009-05-29 12:10:00,20.36,20.37,20.34,20.36,8400.0,13.1655,13.172,13.1526,13.1655,8400.0
2009-05-29 12:20:00,20.37,20.43,20.34,20.42,4700.0,13.172,13.2108,13.1526,13.2043,4700.0
2009-05-29 12:30:00,20.42,20.44,20.38,20.38,6200.0,13.2043,13.2172,13.1784,13.1784,6200.0
2009-05-29 12:40:00,20.37,20.41,20.35,20.39,5200.0,13.172,13.1978,13.159,13.1849,5200.0
2009-05-29 12:50:00,20.39,20.43,20.39,20.42,4500.0,13.1849,13.2108,13.1849,13.2043,4500.0
2009-05-29 13:00:00,20.42,20.47,20.41,20.43,8700.0,13.2043,13.2366,13.1978,13.2108,8700.0
2009-05-29 13:10:00,20.43,20.44,20.41,20.44,6000.0,13.2108,13.2172,13.1978,13.2172,6000.0
2009-05-29 13:20:00,20.43,20.47,20.42,20.46,8900.0,13.2108,13.2366,13.2043,13.2302,8900.0
2009-05-29 13:30:00,20.46,20.54,20.46,20.5,10100.0,13.2302,13.2819,13.2302,13.256,10100.0
2009-05-29 13:40:00,20.51,20.51,20.47,20.49,6200.0,13.2625,13.2625,13.2366,13.2496,6200.0
2009-05-29 13:50:00,20.47,20.49,20.42,20.44,8000.0,13.2366,13.2496,13.2043,13.2172,8000.0
2009-05-29 14:00:00,20.45,20.48,20.41,20.47,7200.0,13.2237,13.2431,13.1978,13.2366,7200.0
2009-05-29 14:10:00,20.46,20.51,20.46,20.49,10300.0,13.2302,13.2625,13.2302,13.2496,10300.0
2009-05-29 14:20:00,20.49,20.51,20.44,20.48,12700.0,13.2496,13.2625,13.2172,13.2431,12700.0
2009-05-29 14:30:00,20.48,20.51,20.47,20.51,12500.0,13.2431,13.2625,13.2366,13.2625,12500.0
2009-05-29 14:40:00,20.51,20.53,20.49,20.52,10300.0,13.2625,13.2754,13.2496,13.269,10300.0
2009-05-29 14:50:00,20.52,20.59,20.49,20.58,15000.0,13.269,13.3142,13.2496,13.3078,15000.0
2009-05-29 15:00:00,20.59,20.65,20.57,20.61,17200.0,13.3142,13.353,13.3013,13.3272,17200.0
2009-05-29 15:10:00,20.62,20.67,20.61,20.67,11300.0,13.3336,13.366,13.3272,13.366,11300.0
2009-05-29 15:20:00,20.67,20.72,20.63,20.7,21300.0,13.366,13.3983,13.3401,13.3854,21300.0
2009-05-29 15:30:00,20.7,20.74,20.68,20.73,25700.0,13.3854,13.4112,13.3724,13.4048,25700.0
2009-05-29 15:40:00,20.74,20.87,20.74,20.86,58900.0,13.4112,13.4953,13.4112,13.4888,58900.0
2009-05-29 15:50:00,20.85,20.94,20.83,20.94,100600.0,13.4824,13.5406,13.4694,13.5406,100600.0
2009-06-01 09:30:00,21.0,21.0,20.55,20.84,32400.0,13.5794,13.5794,13.2884,13.4759,32400.0
2009-06-01 09:40:00,20.83,20.97,20.82,20.93,15700.0,13.4694,13.56,13.463,13.5341,15700.0
2009-06-01 09:50:00,20.93,20.94,20.79,20.81,17700.0,13.5341,13.5406,13.4436,13.4565,17700.0
2009-06-01 10:00:00,20.82,20.89,20.81,20.84,27600.0,13.463,13.5082,13.4565,13.4759,27600.0
2009-06-01 10:10:00,20.83,20.85,20.77,20.82,26100.0,13.4694,13.4824,13.4306,13.463,26100.0
2009-06-01 10:20:00,20.83,20.87,20.77,20.81,15800.0,13.4694,13.4953,13.4306,13.4565,15800.0
2009-06-01 10:30:00,20.8,20.87,20.79,20.87,13900.0,13.45,13.4953,13.4436,13.4953,13900.0
2009-06-01 10:40:00,20.86,20.99,20.84,20.97,16900.0,13.4888,13.5729,13.4759,13.56,16900.0
2009-06-01 10:50:00,20.97,20.98,20.93,20.93,9500.0,13.56,13.5664,13.5341,13.5341,9500.0
2009-06-01 11:00:00,20.91,20.95,20.9,20.9,6800.0,13.5212,13.547,13.5147,13.5147,6800.0
2009-06-01 11:10:00,20.91,20.94,20.89,20.9,10500.0,13.5212,13.5406,13.5082,13.5147,10500.0
2009-06-01 11:20:00,20.91,20.95,20.89,20.92,14000.0,13.5212,13.547,13.5082,13.5276,14000.0
2009-06-01 11:30:00,20.91,20.93,20.87,20.89,9800.0,13.5212,13.5341,13.4953,13.5082,9800.0
2009-06-01 11:40:00,20.89,20.93,20.89,20.9,4000.0,13.5082,13.5341,13.5082,13.5147,4000.0
2009-06-01 11:50:00,20.92,20.95,20.88,20.9,5800.0,13.5276,13.547,13.5018,13.5147,5800.0
2009-06-01 12:00:00,20.9,20.94,20.89,20.91,4600.0,13.5147,13.5406,13.5082,13.5212,4600.0
2009-06-01 12:10:00,20.91,20.94,20.89,20.93,4700.0,13.5212,13.5406,13.5082,13.5341,4700.0
2009-06-01 12:20:00,20.94,21.09,20.92,21.06,55200.0,13.5406,13.6376,13.5276,13.6182,55200.0
2009-06-01 12:30:00,21.06,21.07,21.04,21.04,9800.0,13.6182,13.6246,13.6052,13.6052,9800.0
2009-06-01 12:40:00,21.05,21.09,21.04,21.09,12300.0,13.6117,13.6376,13.6052,13.6376,12300.0
2009-06-01 12:50:00,21.09,21.12,21.07,21.07,22900.0,13.6376,13.657,13.6246,13.6246,22900.0
2009-06-01 13:00:00,21.07,21.08,21.05,21.07,12000.0,13.6246,13.6311,13.6117,13.6246,12000.0
2009-06-01 13:10:00,21.08,21.08,21.05,21.07,11200.0,13.6311,13.6311,13.6117,13.6246,11200.0
2009-06-01 13:20:00,21.07,21.09,21.07,21.08,15800.0,13.6246,13.6376,13.6246,13.6311,15800.0
2009-06-01 13:30:00,21.08,21.09,21.07,21.08,17000.0,13.6311,13.6376,13.6246,13.6311,17000.0
2009-06-01 13:40:00,21.08,21.12,21.08,21.12,19300.0,13.6311,13.657,13.6311,13.657,19300.0
2009-06-01 13:50:00,21.11,21.18,21.11,21.17,25200.0,13.6505,13.6957,13.6505,13.6893,25200.0
2009-06-01 14:00:00,21.17,21.19,21.15,21.15,16600.0,13.6893,13.7022,13.6763,13.6763,16600.0
2009-06-01 14:10:00,21.14,21.16,21.09,21.12,21100.0,13.6699,13.6828,13.6376,13.657,21100.0
2009-06-01 14:20:00,21.12,21.13,21.1,21.1,13900.0,13.657,13.6634,13.644,13.644,13900.0
2009-06-01 14:30:00,21.1,21.16,21.08,21.16,45700.0,13.644,13.6828,13.6311,13.6828,45700.0
2009-06-01 14:40:00,21.16,21.17,21.1,21.11,24200.0,13.6828,13.6893,13.644,13.6505,24200.0
2009-06-01 14:50:00,21.1,21.15,21.06,21.14,37400.0,13.644,13.6763,13.6182,13.6699,37400.0
2009-06-01 15:00:00,21.13,21.13,21.05,21.08,26400.0,13.6634,13.6634,13.6117,13.6311,26400.0
2009-06-01 15:10:00,21.07,21.08,20.98,21.02,24400.0,13.6246,13.6311,13.5664,13.5923,24400.0
2009-06-01 15:20:00,21.01,21.1,21.01,21.1,49400.0,13.5858,13.644,13.5858,13.644,49400.0
2009-06-01 15:30:00,21.11,21.25,21.11,21.23,71200.0,13.6505,13.741,13.6505,13.7281,71200.0
2009-06-01 15:40:00,21.22,21.27,21.15,21.19,126900.0,13.7216,13.7539,13.6763,13.7022,126900.0
2009-06-01 15:50:00,21.2,21.28,21.12,21.2,143200.0,13.7087,13.7604,13.657,13.7087,143200.0
2009-06-02 09:30:00,21.32,21.62,20.9,21.6,30400.0,13.7863,13.9803,13.5147,13.9673,30400.0
2009-06-02 09:40:00,21.62,21.65,21.51,21.64,17000.0,13.9803,13.9997,13.9091,13.9932,17000.0
2009-06-02 09:50:00,21.65,21.71,21.62,21.67,17200.0,13.9997,14.0385,13.9803,14.0126,17200.0
2009-06-02 10:00:00,21.68,21.8,21.65,21.71,21600.0,14.0191,14.0967,13.9997,14.0385,21600.0
2009-06-02 10:10:00,21.7,21.7,21.6,21.64,15400.0,14.032,14.032,13.9673,13.9932,15400.0
2009-06-02 10:20:00,21.63,21.74,21.62,21.72,13400.0,13.9867,14.0579,13.9803,14.0449,13400.0
2009-06-02 10:30:00,21.71,21.72,21.62,21.65,9500.0,14.0385,14.0449,13.9803,13.9997,9500.0
2009-06-02 10:40:00,21.63,21.66,21.59,21.64,7200.0,13.9867,14.0061,13.9609,13.9932,7200.0
2009-06-02 10:50:00,21.64,21.66,21.59,21.66,10900.0,13.9932,14.0061,13.9609,14.0061,10900.0
2009-06-02 11:00:00,21.64,21.66,21.58,21.6,8200.0,13.9932,14.0061,13.9544,13.9673,8200.0
2009-06-02 11:10:00,21.61,21.61,21.55,21.58,6900.0,13.9738,13.9738,13.935,13.9544,6900.0
2009-06-02 11:20:00,21.59,21.62,21.56,21.6,7900.0,13.9609,13.9803,13.9415,13.9673,7900.0
2009-06-02 11:30:00,21.6,21.62,21.57,21.57,14400.0,13.9673,13.9803,13.9479,13.9479,14400.0
2009-06-02 11:40:00,21.57,21.62,21.52,21.61,20700.0,13.9479,13.9803,13.9156,13.9738,20700.0
2009-06-02 11:50:00,21.6,21.69,21.6,21.67,16000.0,13.9673,14.0255,13.9673,14.0126,16000.0
2009-06-02 12:00:00,21.67,21.71,21.64,21.67,7800.0,14.0126,14.0385,13.9932,14.0126,7800.0
2009-06-02 12:10:00,21.67,21.72,21.65,21.71,8600.0,14.0126,14.0449,13.9997,14.0385,8600.0
2009-06-02 12:20:00,21.72,21.75,21.69,21.69,11500.0,14.0449,14.0643,14.0255,14.0255,11500.0
2009-06-02 12:30:00,21.7,21.71,21.68,21.7,5600.0,14.032,14.0385,14.0191,14.032,5600.0
2009-06-02 12:40:00,21.69,21.7,21.64,21.66,9300.0,14.0255,14.032,13.9932,14.0061,9300.0
2009-06-02 12:50:00,21.65,21.67,21.62,21.63,10900.0,13.9997,14.0126,13.9803,13.9867,10900.0
2009-06-02 13:00:00,21.62,21.62,21.57,21.58,7200.0,13.9803,13.9803,13.9479,13.9544,7200.0
2009-06-02 13:10:00,21.58,21.58,21.54,21.54,8000.0,13.9544,13.9544,13.9285,13.9285,8000.0
2009-06-02 13:20:00,21.55,21.6,21.55,21.57,6700.0,13.935,13.9673,13.935,13.9479,6700.0
2009-06-02 13:30:00,21.58,21.64,21.58,21.62,5400.0,13.9544,13.9932,13.9544,13.9803,5400.0
2009-06-02 13:40:00,21.63,21.67,21.63,21.63,5100.0,13.9867,14.0126,13.9867,13.9867,5100.0
2009-06-02 13:50:00,21.64,21.65,21.63,21.65,4900.0,13.9932,13.9997,13.9867,13.9997,4900.0
2009-06-02 14:00:00,21.64,21.64,21.59,21.63,5200.0,13.9932,13.9932,13.9609,13.9867,5200.0
2009-06-02 14:10:00,21.64,21.67,21.63,21.65,7600.0,13.9932,14.0126,13.9867,13.9997,7600.0
2009-06-02 14:20:00,21.66,21.68,21.64,21.64,11500.0,14.0061,14.0191,13.9932,13.9932,11500.0
2009-06-02 14:30:00,21.65,21.65,21.59,21.6,10500.0,13.9997,13.9997,13.9609,13.9673,10500.0
2009-06-02 14:40:00,21.62,21.64,21.6,21.61,5300.0,13.9803,13.9932,13.9673,13.9738,5300.0
2009-06-02 14:50:00,21.61,21.63,21.6,21.6,10100.0,13.9738,13.9867,13.9673,13.9673,10100.0
2009-06-02 15:00:00,21.6,21.64,21.6,21.61,33100.0,13.9673,13.9932,13.9673,13.9738,33100.0
2009-06-02 15:10:00,21.6,21.61,21.52,21.54,26100.0,13.9673,13.9738,13.9156,13.9285,26100.0
2009-06-02 15:20:00,21.53,21.53,21.45,21.47,57900.0,13.9221,13.9221,13.8703,13.8833,57900.0
2009-06-02 15:30:00,21.47,21.53,21.44,21.53,29500.0,13.8833,13.9221,13.8639,13.9221,29500.0
2009-06-02 15:40:00,21.53,21.55,21.5,21.53,23700.0,13.9221,13.935,13.9027,13.9221,23700.0
2009-06-02 15:50:00,21.53,21.53,21.37,21.43,122500.0,13.9221,13.9221,13.8186,13.8574,122500.0
2009-06-03 09:30:00,21.11,21.31,20.72,21.13,46800.0,13.6505,13.7798,13.3983,13.6634,46800.0
2009-06-03 09:40:00,21.13,21.17,21.05,21.14,29700.0,13.6634,13.6893,13.6117,13.6699,29700.0
2009-06-03 09:50:00,21.15,21.23,21.1,21.15,22200.0,13.6763,13.7281,13.644,13.6763,22200.0
2009-06-03 10:00:00,21.15,21.21,21.11,21.14,26200.0,13.6763,13.7151,13.6505,13.6699,26200.0
2009-06-03 10:10:00,21.13,21.15,21.09,21.1,17400.0,13.6634,13.6763,13.6376,13.644,17400.0
2009-06-03 10:20:00,21.1,21.14,21.05,21.08,16400.0,13.644,13.6699,13.6117,13.6311,16400.0
2009-06-03 10:30:00,21.08,21.11,21.07,21.09,10900.0,13.6311,13.6505,13.6246,13.6376,10900.0
2009-06-03 10:40:00,21.09,21.15,21.07,21.12,16400.0,13.6376,13.6763,13.6246,13.657,16400.0
2009-06-03 10:50:00,21.12,21.12,21.11,21.11,6900.0,13.657,13.657,13.6505,13.6505,6900.0
2009-06-03 11:00:00,21.11,21.15,21.08,21.15,14700.0,13.6505,13.6763,13.6311,13.6763,14700.0
2009-06-03 11:10:00,21.14,21.19,21.14,21.17,11200.0,13.6699,13.7022,13.6699,13.6893,11200.0
2009-06-03 11:20:00,21.17,21.24,21.17,21.21,4800.0,13.6893,13.7345,13.6893,13.7151,4800.0
2009-06-03 11:30:00,21.2,21.28,21.2,21.28,8300.0,13.7087,13.7604,13.7087,13.7604,8300.0
2009-06-03 11:40:00,21.27,21.33,21.24,21.28,10000.0,13.7539,13.7927,13.7345,13.7604,10000.0
2009-06-03 11:50:00,21.29,21.3,21.26,21.29,8400.0,13.7669,13.7733,13.7475,13.7669,8400.0
2009-06-03 12:00:00,21.29,21.31,21.28,21.31,5500.0,13.7669,13.7798,13.7604,13.7798,5500.0
2009-06-03 12:10:00,21.29,21.33,21.29,21.3,6200.0,13.7669,13.7927,13.7669,13.7733,6200.0
2009-06-03 12:20:00,21.3,21.32,21.29,21.3,5000.0,13.7733,13.7863,13.7669,13.7733,5000.0
2009-06-03 12:30:00,21.28,21.31,21.27,21.3,6200.0,13.7604,13.7798,13.7539,13.7733,6200.0
2009-06-03 12:40:00,21.3,21.32,21.29,21.29,4500.0,13.7733,13.7863,13.7669,13.7669,4500.0
2009-06-03 12:50:00,21.29,21.31,21.27,21.29,6000.0,13.7669,13.7798,13.7539,13.7669,6000.0
2009-06-03 13:00:00,21.28,21.29,21.26,21.29,3100.0,13.7604,13.7669,13.7475,13.7669,3100.0
2009-06-03 13:10:00,21.29,21.29,21.17,21.2,22900.0,13.7669,13.7669,13.6893,13.7087,22900.0
2009-06-03 13:20:00,21.19,21.2,21.14,21.15,6500.0,13.7022,13.7087,13.6699,13.6763,6500.0
2009-06-03 13:30:00,21.15,21.16,21.09,21.1,28800.0,13.6763,13.6828,13.6376,13.644,28800.0
2009-06-03 13:40:00,21.1,21.13,21.06,21.09,9900.0,13.644,13.6634,13.6182,13.6376,9900.0
2009-06-03 13:50:00,21.09,21.13,21.09,21.12,46100.0,13.6376,13.6634,13.6376,13.657,46100.0
2009-06-03 14:00:00,21.1,21.12,21.07,21.07,31100.0,13.644,13.657,13.6246,13.6246,31100.0
2009-06-03 14:10:00,21.06,21.07,21.04,21.06,11500.0,13.6182,13.6246,13.6052,13.6182,11500.0
2009-06-03 14:20:00,21.05,21.06,21.02,21.06,8900.0,13.6117,13.6182,13.5923,13.6182,8900.0
2009-06-03 14:30:00,21.05,21.08,21.02,21.07,8300.0,13.6117,13.6311,13.5923,13.6246,8300.0
2009-06-03 14:40:00,21.08,21.14,21.08,21.11,8700.0,13.6311,13.6699,13.6311,13.6505,8700.0
2009-06-03 14:50:00,21.12,21.21,21.12,21.21,15700.0,13.657,13.7151,13.657,13.7151,15700.0
2009-06-03 15:00:00,21.19,21.22,21.17,21.2,9300.0,13.7022,13.7216,13.6893,13.7087,9300.0
2009-06-03 15:10:00,21.22,21.24,21.19,21.23,10600.0,13.7216,13.7345,13.7022,13.7281,10600.0
2009-06-03 15:20:00,21.22,21.22,21.15,21.15,19200.0,13.7216,13.7216,13.6763,13.6763,19200.0
2009-06-03 15:30:00,21.14,21.17,21.1,21.15,33600.0,13.6699,13.6893,13.644,13.6763,33600.0
2009-06-03 15:40:00,21.15,21.21,21.14,21.16,34300.0,13.6763,13.7151,13.6699,13.6828,34300.0
2009-06-03 15:50:00,21.15,21.2,21.15,21.18,39100.0,13.6763,13.7087,13.6763,13.6957,39100.0
2009-06-04 09:30:00,21.26,21.26,21.08,21.2,9100.0,13.7475,13.7475,13.6311,13.7087,9100.0
2009-06-04 09:40:00,21.2,21.22,21.13,21.16,7100.0,13.7087,13.7216,13.6634,13.6828,7100.0
2009-06-04 09:50:00,21.16,21.19,21.12,21.13,3500.0,13.6828,13.7022,13.657,13.6634,3500.0
2009-06-04 10:00:00,21.14,21.14,21.11,21.13,6400.0,13.6699,13.6699,13.6505,13.6634,6400.0
2009-06-04 10:10:00,21.15,21.17,21.12,21.14,4700.0,13.6763,13.6893,13.657,13.6699,4700.0
2009-06-04 10:20:00,21.13,21.17,21.08,21.16,17900.0,13.6634,13.6893,13.6311,13.6828,17900.0
2009-06-04 10:30:00,21.17,21.27,21.16,21.26,27000.0,13.6893,13.7539,13.6828,13.7475,27000.0
2009-06-04 10:40:00,21.26,21.26,21.2,21.2,5300.0,13.7475,13.7475,13.7087,13.7087,5300.0
2009-06-04 10:50:00,21.2,21.28,21.17,21.24,13000.0,13.7087,13.7604,13.6893,13.7345,13000.0
2009-06-04 11:00:00,21.23,21.24,21.16,21.16,7800.0,13.7281,13.7345,13.6828,13.6828,7800.0
2009-06-04 11:10:00,21.17,21.24,21.17,21.21,21200.0,13.6893,13.7345,13.6893,13.7151,21200.0
2009-06-04 11:20:00,21.21,21.24,21.16,21.18,20500.0,13.7151,13.7345,13.6828,13.6957,20500.0
2009-06-04 11:30:00,21.17,21.24,21.17,21.21,13100.0,13.6893,13.7345,13.6893,13.7151,13100.0
2009-06-04 11:40:00,21.22,21.27,21.2,21.24,19000.0,13.7216,13.7539,13.7087,13.7345,19000.0
2009-06-04 11:50:00,21.24,21.25,21.17,21.18,12200.0,13.7345,13.741,13.6893,13.6957,12200.0
2009-06-04 12:00:00,21.18,21.24,21.15,21.2,27300.0,13.6957,13.7345,13.6763,13.7087,27300.0
2009-06-04 12:10:00,21.2,21.2,21.09,21.1,9200.0,13.7087,13.7087,13.6376,13.644,9200.0
2009-06-04 12:20:00,21.08,21.1,21.06,21.08,8400.0,13.6311,13.644,13.6182,13.6311,8400.0
2009-06-04 12:30:00,21.07,21.07,21.04,21.05,4600.0,13.6246,13.6246,13.6052,13.6117,4600.0
2009-06-04 12:40:00,21.04,21.08,21.04,21.06,3900.0,13.6052,13.6311,13.6052,13.6182,3900.0
2009-06-04 12:50:00,21.07,21.07,21.04,21.05,2800.0,13.6246,13.6246,13.6052,13.6117,2800.0
2009-06-04 13:00:00,21.05,21.09,21.05,21.07,6400.0,13.6117,13.6376,13.6117,13.6246,6400.0
2009-06-04 13:10:00,21.07,21.08,21.05,21.07,2300.0,13.6246,13.6311,13.6117,13.6246,2300.0
2009-06-04 13:20:00,21.08,21.12,21.08,21.1,3400.0,13.6311,13.657,13.6311,13.644,3400.0
2009-06-04 13:30:00,21.11,21.18,21.1,21.17,7900.0,13.6505,13.6957,13.644,13.6893,7900.0
2009-06-04 13:40:00,21.19,21.19,21.12,21.12,5000.0,13.7022,13.7022,13.657,13.657,5000.0
2009-06-04 13:50:00,21.13,21.15,21.09,21.09,4400.0,13.6634,13.6763,13.6376,13.6376,4400.0
2009-06-04 14:00:00,21.11,21.13,21.08,21.11,9900.0,13.6505,13.6634,13.6311,13.6505,9900.0
2009-06-04 14:10:00,21.12,21.14,21.07,21.07,7500.0,13.657,13.6699,13.6246,13.6246,7500.0
2009-06-04 14:20:00,21.09,21.14,21.09,21.14,5200.0,13.6376,13.6699,13.6376,13.6699,5200.0
2009-06-04 14:30:00,21.13,21.14,21.08,21.08,8000.0,13.6634,13.6699,13.6311,13.6311,8000.0
2009-06-04 14:40:00,21.1,21.13,21.09,21.11,7200.0,13.644,13.6634,13.6376,13.6505,7200.0
2009-06-04 14:50:00,21.09,21.13,21.08,21.12,12300.0,13.6376,13.6634,13.6311,13.657,12300.0
2009-06-04 15:00:00,21.11,21.11,21.07,21.08,23300.0,13.6505,13.6505,13.6246,13.6311,23300.0
2009-06-04 15:10:00,21.09,21.15,21.08,21.15,8700.0,13.6376,13.6763,13.6311,13.6763,8700.0
2009-06-04 15:20:00,21.14,21.22,21.14,21.21,22200.0,13.6699,13.7216,13.6699,13.7151,22200.0
2009-06-04 15:30:00,21.2,21.21,21.16,21.21,19500.0,13.7087,13.7151,13.6828,13.7151,19500.0
2009-06-04 15:40:00,21.2,21.24,21.11,21.23,27300.0,13.7087,13.7345,13.6505,13.7281,27300.0
2009-06-04 15:50:00,21.24,21.37,21.23,21.31,152100.0,13.7345,13.8186,13.7281,13.7798,152100.0
2009-06-05 09:30:00,21.41,21.55,21.07,21.29,16700.0,13.8445,13.935,13.6246,13.7669,16700.0
2009-06-05 09:40:00,21.3,21.35,21.25,21.29,12000.0,13.7733,13.8057,13.741,13.7669,12000.0
2009-06-05 09:50:00,21.3,21.47,21.29,21.45,14400.0,13.7733,13.8833,13.7669,13.8703,14400.0
2009-06-05 10:00:00,21.43,21.47,21.38,21.4,13100.0,13.8574,13.8833,13.8251,13.838,13100.0
2009-06-05 10:10:00,21.39,21.42,21.34,21.4,10300.0,13.8315,13.8509,13.7992,13.838,10300.0
2009-06-05 10:20:00,21.4,21.41,21.35,21.36,8800.0,13.838,13.8445,13.8057,13.8121,8800.0
2009-06-05 10:30:00,21.36,21.43,21.33,21.37,16300.0,13.8121,13.8574,13.7927,13.8186,16300.0
2009-06-05 10:40:00,21.36,21.41,21.36,21.39,5400.0,13.8121,13.8445,13.8121,13.8315,5400.0
2009-06-05 10:50:00,21.4,21.42,21.39,21.42,6000.0,13.838,13.8509,13.8315,13.8509,6000.0
2009-06-05 11:00:00,21.42,21.48,21.39,21.39,15400.0,13.8509,13.8897,13.8315,13.8315,15400.0
2009-06-05 11:10:00,21.39,21.39,21.3,21.3,4400.0,13.8315,13.8315,13.7733,13.7733,4400.0
2009-06-05 11:20:00,21.32,21.37,21.31,21.32,8000.0,13.7863,13.8186,13.7798,13.7863,8000.0
2009-06-05 11:30:00,21.32,21.33,21.29,21.33,7400.0,13.7863,13.7927,13.7669,13.7927,7400.0
2009-06-05 11:40:00,21.34,21.4,21.32,21.38,6200.0,13.7992,13.838,13.7863,13.8251,6200.0
2009-06-05 11:50:00,21.38,21.44,21.35,21.44,14300.0,13.8251,13.8639,13.8057,13.8639,14300.0
2009-06-05 12:00:00,21.44,21.45,21.4,21.43,4900.0,13.8639,13.8703,13.838,13.8574,4900.0
2009-06-05 12:10:00,21.42,21.47,21.4,21.45,5100.0,13.8509,13.8833,13.838,13.8703,5100.0
2009-06-05 12:20:00,21.46,21.54,21.46,21.5,8900.0,13.8768,13.9285,13.8768,13.9027,8900.0
2009-06-05 12:30:00,21.51,21.54,21.5,21.5,17400.0,13.9091,13.9285,13.9027,13.9027,17400.0
2009-06-05 12:40:00,21.51,21.53,21.49,21.52,19700.0,13.9091,13.9221,13.8962,13.9156,19700.0
2009-06-05 12:50:00,21.53,21.56,21.48,21.55,11700.0,13.9221,13.9415,13.8897,13.935,11700.0
2009-06-05 13:00:00,21.55,21.55,21.48,21.48,7600.0,13.935,13.935,13.8897,13.8897,7600.0
2009-06-05 13:10:00,21.48,21.48,21.41,21.41,8400.0,13.8897,13.8897,13.8445,13.8445,8400.0
2009-06-05 13:20:00,21.4,21.41,21.35,21.35,6400.0,13.838,13.8445,13.8057,13.8057,6400.0
2009-06-05 13:30:00,21.35,21.37,21.35,21.36,2800.0,13.8057,13.8186,13.8057,13.8121,2800.0
2009-06-05 13:40:00,21.37,21.43,21.37,21.41,8100.0,13.8186,13.8574,13.8186,13.8445,8100.0
2009-06-05 13:50:00,21.41,21.42,21.35,21.39,6000.0,13.8445,13.8509,13.8057,13.8315,6000.0
2009-06-05 14:00:00,21.39,21.42,21.34,21.35,14300.0,13.8315,13.8509,13.7992,13.8057,14300.0
2009-06-05 14:10:00,21.35,21.37,21.34,21.35,12800.0,13.8057,13.8186,13.7992,13.8057,12800.0
2009-06-05 14:20:00,21.35,21.43,21.35,21.39,17100.0,13.8057,13.8574,13.8057,13.8315,17100.0
2009-06-05 14:30:00,21.38,21.4,21.35,21.37,16200.0,13.8251,13.838,13.8057,13.8186,16200.0
2009-06-05 14:40:00,21.37,21.41,21.37,21.37,12100.0,13.8186,13.8445,13.8186,13.8186,12100.0
2009-06-05 14:50:00,21.4,21.41,21.35,21.36,10900.0,13.838,13.8445,13.8057,13.8121,10900.0
2009-06-05 15:00:00,21.35,21.47,21.35,21.41,22000.0,13.8057,13.8833,13.8057,13.8445,22000.0
2009-06-05 15:10:00,21.42,21.43,21.37,21.4,11600.0,13.8509,13.8574,13.8186,13.838,11600.0
2009-06-05 15:20:00,21.39,21.42,21.35,21.35,22100.0,13.8315,13.8509,13.8057,13.8057,22100.0
2009-06-05 15:30:00,21.35,21.45,21.35,21.4,41900.0,13.8057,13.8703,13.8057,13.838,41900.0
2009-06-05 15:40:00,21.39,21.47,21.39,21.41,79400.0,13.8315,13.8833,13.8315,13.8445,79400.0
2009-06-05 15:50:00,21.41,21.48,21.4,21.42,84600.0,13.8445,13.8897,13.838,13.8509,84600.0
2009-06-08 09:30:00,21.25,21.3,21.09,21.2,21900.0,13.741,13.7733,13.6376,13.7087,21900.0
2009-06-08 09:40:00,21.19,21.23,21.12,21.16,12200.0,13.7022,13.7281,13.657,13.6828,12200.0
2009-06-08 09:50:00,21.18,21.23,21.16,21.23,16600.0,13.6957,13.7281,13.6828,13.7281,16600.0
2009-06-08 10:00:00,21.22,21.28,21.21,21.25,18300.0,13.7216,13.7604,13.7151,13.741,18300.0
2009-06-08 10:10:00,21.24,21.26,21.17,21.18,17900.0,13.7345,13.7475,13.6893,13.6957,17900.0
2009-06-08 10:20:00,21.18,21.26,21.18,21.23,24600.0,13.6957,13.7475,13.6957,13.7281,24600.0
2009-06-08 10:30:00,21.23,21.25,21.22,21.24,8900.0,13.7281,13.741,13.7216,13.7345,8900.0
2009-06-08 10:40:00,21.25,21.25,21.24,21.24,6700.0,13.741,13.741,13.7345,13.7345,6700.0
2009-06-08 10:50:00,21.24,21.25,21.19,21.21,7500.0,13.7345,13.741,13.7022,13.7151,7500.0
2009-06-08 11:00:00,21.22,21.23,21.2,21.2,5600.0,13.7216,13.7281,13.7087,13.7087,5600.0
2009-06-08 11:10:00,21.21,21.25,21.2,21.24,6300.0,13.7151,13.741,13.7087,13.7345,6300.0
2009-06-08 11:20:00,21.23,21.25,21.23,21.25,6300.0,13.7281,13.741,13.7281,13.741,6300.0
2009-06-08 11:30:00,21.25,21.25,21.23,21.24,4600.0,13.741,13.741,13.7281,13.7345,4600.0
2009-06-08 11:40:00,21.24,21.25,21.24,21.25,5400.0,13.7345,13.741,13.7345,13.741,5400.0
2009-06-08 11:50:00,21.24,21.26,21.23,21.24,4400.0,13.7345,13.7475,13.7281,13.7345,4400.0
2009-06-08 12:00:00,21.24,21.25,21.21,21.25,3900.0,13.7345,13.741,13.7151,13.741,3900.0
2009-06-08 12:10:00,21.24,21.25,21.21,21.23,6800.0,13.7345,13.741,13.7151,13.7281,6800.0
2009-06-08 12:20:00,21.24,21.27,21.22,21.23,7800.0,13.7345,13.7539,13.7216,13.7281,7800.0
2009-06-08 12:30:00,21.23,21.25,21.2,21.24,7400.0,13.7281,13.741,13.7087,13.7345,7400.0
2009-06-08 12:40:00,21.24,21.24,21.22,21.23,5300.0,13.7345,13.7345,13.7216,13.7281,5300.0
2009-06-08 12:50:00,21.21,21.25,21.21,21.25,3600.0,13.7151,13.741,13.7151,13.741,3600.0
2009-06-08 13:00:00,21.26,21.29,21.25,21.28,13500.0,13.7475,13.7669,13.741,13.7604,13500.0
2009-06-08 13:10:00,21.29,21.3,21.27,21.29,5400.0,13.7669,13.7733,13.7539,13.7669,5400.0
2009-06-08 13:20:00,21.29,21.29,21.22,21.25,7500.0,13.7669,13.7669,13.7216,13.741,7500.0
2009-06-08 13:30:00,21.25,21.26,21.24,21.26,6800.0,13.741,13.7475,13.7345,13.7475,6800.0
2009-06-08 13:40:00,21.25,21.27,21.24,21.25,5900.0,13.741,13.7539,13.7345,13.741,5900.0
2009-06-08 13:50:00,21.25,21.26,21.24,21.25,4800.0,13.741,13.7475,13.7345,13.741,4800.0
2009-06-08 14:00:00,21.25,21.26,21.24,21.24,3900.0,13.741,13.7475,13.7345,13.7345,3900.0
2009-06-08 14:10:00,21.26,21.26,21.24,21.26,3900.0,13.7475,13.7475,13.7345,13.7475,3900.0
2009-06-08 14:20:00,21.25,21.26,21.24,21.26,4600.0,13.741,13.7475,13.7345,13.7475,4600.0
2009-06-08 14:30:00,21.26,21.27,21.24,21.27,9400.0,13.7475,13.7539,13.7345,13.7539,9400.0
2009-06-08 14:40:00,21.26,21.27,21.24,21.27,9200.0,13.7475,13.7539,13.7345,13.7539,9200.0
2009-06-08 14:50:00,21.28,21.3,21.27,21.28,6600.0,13.7604,13.7733,13.7539,13.7604,6600.0
2009-06-08 15:00:00,21.29,21.31,21.28,21.31,9000.0,13.7669,13.7798,13.7604,13.7798,9000.0
2009-06-08 15:10:00,21.3,21.37,21.29,21.34,13000.0,13.7733,13.8186,13.7669,13.7992,13000.0
2009-06-08 15:20:00,21.35,21.41,21.34,21.36,23100.0,13.8057,13.8445,13.7992,13.8121,23100.0
2009-06-08 15:30:00,21.36,21.52,21.36,21.5,29700.0,13.8121,13.9156,13.8121,13.9027,29700.0
2009-06-08 15:40:00,21.5,21.54,21.47,21.49,33200.0,13.9027,13.9285,13.8833,13.8962,33200.0
2009-06-08 15:50:00,21.5,21.5,21.42,21.45,52400.0,13.9027,13.9027,13.8509,13.8703,52400.0
2009-06-09 09:30:00,21.25,21.5,21.25,21.4,12800.0,13.741,13.9027,13.741,13.838,12800.0
2009-06-09 09:40:00,21.39,21.43,21.36,21.41,10500.0,13.8315,13.8574,13.8121,13.8445,10500.0
2009-06-09 09:50:00,21.4,21.42,21.32,21.4,14300.0,13.838,13.8509,13.7863,13.838,14300.0
2009-06-09 10:00:00,21.42,21.5,21.41,21.5,11400.0,13.8509,13.9027,13.8445,13.9027,11400.0
2009-06-09 10:10:00,21.52,21.55,21.45,21.46,15900.0,13.9156,13.935,13.8703,13.8768,15900.0
2009-06-09 10:20:00,21.47,21.48,21.38,21.4,3900.0,13.8833,13.8897,13.8251,13.838,3900.0
2009-06-09 10:30:00,21.41,21.43,21.4,21.4,3000.0,13.8445,13.8574,13.838,13.838,3000.0
2009-06-09 10:40:00,21.41,21.48,21.4,21.4,6200.0,13.8445,13.8897,13.838,13.838,6200.0
2009-06-09 10:50:00,21.4,21.46,21.4,21.45,6100.0,13.838,13.8768,13.838,13.8703,6100.0
2009-06-09 11:00:00,21.46,21.52,21.41,21.52,12500.0,13.8768,13.9156,13.8445,13.9156,12500.0
2009-06-09 11:10:00,21.51,21.54,21.48,21.54,6100.0,13.9091,13.9285,13.8897,13.9285,6100.0
2009-06-09 11:20:00,21.54,21.54,21.51,21.52,7100.0,13.9285,13.9285,13.9091,13.9156,7100.0
2009-06-09 11:30:00,21.53,21.54,21.52,21.52,2400.0,13.9221,13.9285,13.9156,13.9156,2400.0
2009-06-09 11:40:00,21.54,21.54,21.5,21.52,3100.0,13.9285,13.9285,13.9027,13.9156,3100.0
2009-06-09 11:50:00,21.51,21.51,21.44,21.45,8300.0,13.9091,13.9091,13.8639,13.8703,8300.0
2009-06-09 12:00:00,21.45,21.48,21.44,21.47,4300.0,13.8703,13.8897,13.8639,13.8833,4300.0
2009-06-09 12:10:00,21.47,21.49,21.45,21.47,10100.0,13.8833,13.8962,13.8703,13.8833,10100.0
2009-06-09 12:20:00,21.46,21.51,21.46,21.49,3100.0,13.8768,13.9091,13.8768,13.8962,3100.0
2009-06-09 12:30:00,21.51,21.51,21.48,21.5,2300.0,13.9091,13.9091,13.8897,13.9027,2300.0
2009-06-09 12:40:00,21.48,21.49,21.45,21.48,5100.0,13.8897,13.8962,13.8703,13.8897,5100.0
2009-06-09 12:50:00,21.49,21.49,21.46,21.47,1900.0,13.8962,13.8962,13.8768,13.8833,1900.0
2009-06-09 13:00:00,21.47,21.5,21.46,21.46,3700.0,13.8833,13.9027,13.8768,13.8768,3700.0
2009-06-09 13:10:00,21.48,21.48,21.43,21.45,6400.0,13.8897,13.8897,13.8574,13.8703,6400.0
2009-06-09 13:20:00,21.46,21.46,21.44,21.45,2300.0,13.8768,13.8768,13.8639,13.8703,2300.0
2009-06-09 13:30:00,21.46,21.48,21.45,21.48,4300.0,13.8768,13.8897,13.8703,13.8897,4300.0
2009-06-09 13:40:00,21.48,21.48,21.46,21.47,3000.0,13.8897,13.8897,13.8768,13.8833,3000.0
2009-06-09 13:50:00,21.48,21.5,21.47,21.49,3000.0,13.8897,13.9027,13.8833,13.8962,3000.0
2009-06-09 14:00:00,21.48,21.49,21.47,21.49,6000.0,13.8897,13.8962,13.8833,13.8962,6000.0
2009-06-09 14:10:00,21.48,21.51,21.48,21.51,4100.0,13.8897,13.9091,13.8897,13.9091,4100.0
2009-06-09 14:20:00,21.49,21.5,21.47,21.5,3900.0,13.8962,13.9027,13.8833,13.9027,3900.0
2009-06-09 14:30:00,21.5,21.54,21.5,21.5,5500.0,13.9027,13.9285,13.9027,13.9027,5500.0
2009-06-09 14:40:00,21.51,21.51,21.45,21.5,13400.0,13.9091,13.9091,13.8703,13.9027,13400.0
2009-06-09 14:50:00,21.5,21.53,21.5,21.53,9900.0,13.9027,13.9221,13.9027,13.9221,9900.0
2009-06-09 15:00:00,21.53,21.55,21.51,21.51,5500.0,13.9221,13.935,13.9091,13.9091,5500.0
2009-06-09 15:10:00,21.5,21.53,21.5,21.53,10400.0,13.9027,13.9221,13.9027,13.9221,10400.0
2009-06-09 15:20:00,21.51,21.53,21.5,21.53,7500.0,13.9091,13.9221,13.9027,13.9221,7500.0
2009-06-09 15:30:00,21.52,21.58,21.5,21.57,14700.0,13.9156,13.9544,13.9027,13.9479,14700.0
2009-06-09 15:40:00,21.57,21.6,21.52,21.56,25900.0,13.9479,13.9673,13.9156,13.9415,25900.0
2009-06-09 15:50:00,21.57,21.67,21.57,21.59,73200.0,13.9479,14.0126,13.9479,13.9609,73200.0
2009-06-10 09:30:00,21.67,21.69,21.47,21.56,11200.0,14.0126,14.0255,13.8833,13.9415,11200.0
2009-06-10 09:40:00,21.55,21.56,21.46,21.46,8000.0,13.935,13.9415,13.8768,13.8768,8000.0
2009-06-10 09:50:00,21.49,21.54,21.47,21.54,4700.0,13.8962,13.9285,13.8833,13.9285,4700.0
2009-06-10 10:00:00,21.51,21.52,21.47,21.49,8300.0,13.9091,13.9156,13.8833,13.8962,8300.0
2009-06-10 10:10:00,21.49,21.59,21.48,21.59,8600.0,13.8962,13.9609,13.8897,13.9609,8600.0
2009-06-10 10:20:00,21.6,21.61,21.59,21.59,4700.0,13.9673,13.9738,13.9609,13.9609,4700.0
2009-06-10 10:30:00,21.59,21.59,21.51,21.52,8200.0,13.9609,13.9609,13.9091,13.9156,8200.0
2009-06-10 10:40:00,21.52,21.53,21.49,21.49,7200.0,13.9156,13.9221,13.8962,13.8962,7200.0
2009-06-10 10:50:00,21.53,21.59,21.53,21.53,5600.0,13.9221,13.9609,13.9221,13.9221,5600.0
2009-06-10 11:00:00,21.54,21.6,21.54,21.57,8500.0,13.9285,13.9673,13.9285,13.9479,8500.0
2009-06-10 11:10:00,21.57,21.59,21.55,21.59,10300.0,13.9479,13.9609,13.935,13.9609,10300.0
2009-06-10 11:20:00,21.6,21.6,21.57,21.59,13800.0,13.9673,13.9673,13.9479,13.9609,13800.0
2009-06-10 11:30:00,21.57,21.6,21.57,21.58,8500.0,13.9479,13.9673,13.9479,13.9544,8500.0
2009-06-10 11:40:00,21.58,21.6,21.57,21.6,4400.0,13.9544,13.9673,13.9479,13.9673,4400.0
2009-06-10 11:50:00,21.6,21.63,21.6,21.63,5800.0,13.9673,13.9867,13.9673,13.9867,5800.0
2009-06-10 12:00:00,21.63,21.69,21.62,21.65,8100.0,13.9867,14.0255,13.9803,13.9997,8100.0
2009-06-10 12:10:00,21.65,21.65,21.62,21.62,8100.0,13.9997,13.9997,13.9803,13.9803,8100.0
2009-06-10 12:20:00,21.62,21.64,21.61,21.63,6700.0,13.9803,13.9932,13.9738,13.9867,6700.0
2009-06-10 12:30:00,21.63,21.63,21.6,21.61,4700.0,13.9867,13.9867,13.9673,13.9738,4700.0
2009-06-10 12:40:00,21.63,21.63,21.61,21.61,4100.0,13.9867,13.9867,13.9738,13.9738,4100.0
2009-06-10 12:50:00,21.63,21.63,21.61,21.61,3400.0,13.9867,13.9867,13.9738,13.9738,3400.0
2009-06-10 13:00:00,21.61,21.62,21.59,21.61,11900.0,13.9738,13.9803,13.9609,13.9738,11900.0
2009-06-10 13:10:00,21.61,21.66,21.6,21.6,9800.0,13.9738,14.0061,13.9673,13.9673,9800.0
2009-06-10 13:20:00,21.61,21.63,21.59,21.6,15600.0,13.9738,13.9867,13.9609,13.9673,15600.0
2009-06-10 13:30:00,21.59,21.61,21.56,21.58,15400.0,13.9609,13.9738,13.9415,13.9544,15400.0
2009-06-10 13:40:00,21.58,21.63,21.58,21.61,10600.0,13.9544,13.9867,13.9544,13.9738,10600.0
2009-06-10 13:50:00,21.61,21.64,21.61,21.63,13800.0,13.9738,13.9932,13.9738,13.9867,13800.0
2009-06-10 14:00:00,21.63,21.63,21.57,21.63,18300.0,13.9867,13.9867,13.9479,13.9867,18300.0
2009-06-10 14:10:00,21.64,21.68,21.63,21.66,14400.0,13.9932,14.0191,13.9867,14.0061,14400.0
2009-06-10 14:20:00,21.67,21.73,21.67,21.71,16300.0,14.0126,14.0514,14.0126,14.0385,16300.0
2009-06-10 14:30:00,21.71,21.72,21.68,21.69,17600.0,14.0385,14.0449,14.0191,14.0255,17600.0
2009-06-10 14:40:00,21.68,21.69,21.63,21.63,10700.0,14.0191,14.0255,13.9867,13.9867,10700.0
2009-06-10 14:50:00,21.63,21.69,21.61,21.67,16100.0,13.9867,14.0255,13.9738,14.0126,16100.0
2009-06-10 15:00:00,21.66,21.68,21.64,21.64,12900.0,14.0061,14.0191,13.9932,13.9932,12900.0
2009-06-10 15:10:00,21.65,21.66,21.61,21.63,10300.0,13.9997,14.0061,13.9738,13.9867,10300.0
2009-06-10 15:20:00,21.63,21.64,21.6,21.63,15900.0,13.9867,13.9932,13.9673,13.9867,15900.0
2009-06-10 15:30:00,21.62,21.7,21.62,21.65,17400.0,13.9803,14.032,13.9803,13.9997,17400.0
2009-06-10 15:40:00,21.65,21.74,21.63,21.7,32400.0,13.9997,14.0579,13.9867,14.032,32400.0
2009-06-10 15:50:00,21.7,21.75,21.67,21.73,50600.0,14.032,14.0643,14.0126,14.0514,50600.0
2009-06-11 09:30:00,21.46,21.71,21.39,21.67,16000.0,13.8768,14.0385,13.8315,14.0126,16000.0
2009-06-11 09:40:00,21.66,21.82,21.63,21.8,12800.0,14.0061,14.1096,13.9867,14.0967,12800.0
2009-06-11 09:50:00,21.82,21.84,21.63,21.63,14200.0,14.1096,14.1225,13.9867,13.9867,14200.0
2009-06-11 10:00:00,21.63,21.69,21.61,21.69,11700.0,13.9867,14.0255,13.9738,14.0255,11700.0
2009-06-11 10:10:00,21.7,21.7,21.55,21.56,15400.0,14.032,14.032,13.935,13.9415,15400.0
2009-06-11 10:20:00,21.57,21.61,21.56,21.61,19200.0,13.9479,13.9738,13.9415,13.9738,19200.0
2009-06-11 10:30:00,21.61,21.66,21.58,21.59,9700.0,13.9738,14.0061,13.9544,13.9609,9700.0
2009-06-11 10:40:00,21.58,21.63,21.58,21.62,7000.0,13.9544,13.9867,13.9544,13.9803,7000.0
2009-06-11 10:50:00,21.61,21.61,21.5,21.5,10500.0,13.9738,13.9738,13.9027,13.9027,10500.0
2009-06-11 11:00:00,21.5,21.54,21.49,21.54,5600.0,13.9027,13.9285,13.8962,13.9285,5600.0
2009-06-11 11:10:00,21.54,21.59,21.54,21.59,5000.0,13.9285,13.9609,13.9285,13.9609,5000.0
2009-06-11 11:20:00,21.57,21.57,21.54,21.54,4900.0,13.9479,13.9479,13.9285,13.9285,4900.0
2009-06-11 11:30:00,21.53,21.53,21.46,21.52,10700.0,13.9221,13.9221,13.8768,13.9156,10700.0
2009-06-11 11:40:00,21.52,21.54,21.5,21.52,13500.0,13.9156,13.9285,13.9027,13.9156,13500.0
2009-06-11 11:50:00,21.54,21.54,21.42,21.42,9700.0,13.9285,13.9285,13.8509,13.8509,9700.0
2009-06-11 12:00:00,21.43,21.45,21.39,21.45,6600.0,13.8574,13.8703,13.8315,13.8703,6600.0
2009-06-11 12:10:00,21.43,21.49,21.43,21.46,6800.0,13.8574,13.8962,13.8574,13.8768,6800.0
2009-06-11 12:20:00,21.46,21.46,21.41,21.41,5100.0,13.8768,13.8768,13.8445,13.8445,5100.0
2009-06-11 12:30:00,21.41,21.43,21.39,21.42,4600.0,13.8445,13.8574,13.8315,13.8509,4600.0
2009-06-11 12:40:00,21.41,21.42,21.35,21.35,9200.0,13.8445,13.8509,13.8057,13.8057,9200.0
2009-06-11 12:50:00,21.36,21.37,21.34,21.35,8300.0,13.8121,13.8186,13.7992,13.8057,8300.0
2009-06-11 13:00:00,21.34,21.4,21.29,21.3,12700.0,13.7992,13.838,13.7669,13.7733,12700.0
2009-06-11 13:10:00,21.32,21.35,21.31,21.35,3400.0,13.7863,13.8057,13.7798,13.8057,3400.0
2009-06-11 13:20:00,21.35,21.41,21.35,21.39,8600.0,13.8057,13.8445,13.8057,13.8315,8600.0
2009-06-11 13:30:00,21.41,21.42,21.35,21.36,6800.0,13.8445,13.8509,13.8057,13.8121,6800.0
2009-06-11 13:40:00,21.36,21.42,21.34,21.4,8600.0,13.8121,13.8509,13.7992,13.838,8600.0
2009-06-11 13:50:00,21.4,21.45,21.38,21.44,5800.0,13.838,13.8703,13.8251,13.8639,5800.0
2009-06-11 14:00:00,21.45,21.48,21.42,21.46,11300.0,13.8703,13.8897,13.8509,13.8768,11300.0
2009-06-11 14:10:00,21.46,21.51,21.46,21.48,9200.0,13.8768,13.9091,13.8768,13.8897,9200.0
2009-06-11 14:20:00,21.49,21.49,21.46,21.48,7200.0,13.8962,13.8962,13.8768,13.8897,7200.0
2009-06-11 14:30:00,21.48,21.5,21.39,21.41,19500.0,13.8897,13.9027,13.8315,13.8445,19500.0
2009-06-11 14:40:00,21.41,21.42,21.33,21.41,39500.0,13.8445,13.8509,13.7927,13.8445,39500.0
2009-06-11 14:50:00,21.41,21.47,21.39,21.46,12200.0,13.8445,13.8833,13.8315,13.8768,12200.0
2009-06-11 15:00:00,21.46,21.5,21.42,21.49,12600.0,13.8768,13.9027,13.8509,13.8962,12600.0
2009-06-11 15:10:00,21.49,21.5,21.46,21.46,16300.0,13.8962,13.9027,13.8768,13.8768,16300.0
2009-06-11 15:20:00,21.47,21.47,21.42,21.43,12200.0,13.8833,13.8833,13.8509,13.8574,12200.0
2009-06-11 15:30:00,21.42,21.47,21.36,21.46,20100.0,13.8509,13.8833,13.8121,13.8768,20100.0
2009-06-11 15:40:00,21.46,21.48,21.42,21.47,20400.0,13.8768,13.8897,13.8509,13.8833,20400.0
2009-06-11 15:50:00,21.47,21.49,21.42,21.44,41900.0,13.8833,13.8962,13.8509,13.8639,41900.0
2009-06-12 09:30:00,21.49,21.49,21.2,21.33,11100.0,13.8962,13.8962,13.7087,13.7927,11100.0
2009-06-12 09:40:00,21.3,21.3,21.12,21.2,15100.0,13.7733,13.7733,13.657,13.7087,15100.0
2009-06-12 09:50:00,21.2,21.21,21.12,21.14,10800.0,13.7087,13.7151,13.657,13.6699,10800.0
2009-06-12 10:00:00,21.14,21.14,21.08,21.09,18200.0,13.6699,13.6699,13.6311,13.6376,18200.0
2009-06-12 10:10:00,21.09,21.11,21.06,21.07,14900.0,13.6376,13.6505,13.6182,13.6246,14900.0
2009-06-12 10:20:00,21.07,21.09,21.0,21.0,5900.0,13.6246,13.6376,13.5794,13.5794,5900.0
2009-06-12 10:30:00,21.0,21.0,20.96,21.0,5900.0,13.5794,13.5794,13.5535,13.5794,5900.0
2009-06-12 10:40:00,21.01,21.01,20.95,20.95,5600.0,13.5858,13.5858,13.547,13.547,5600.0
2009-06-12 10:50:00,20.95,20.98,20.93,20.93,5200.0,13.547,13.5664,13.5341,13.5341,5200.0
2009-06-12 11:00:00,20.93,20.95,20.92,20.92,6700.0,13.5341,13.547,13.5276,13.5276,6700.0
2009-06-12 11:10:00,20.92,20.93,20.89,20.9,6900.0,13.5276,13.5341,13.5082,13.5147,6900.0
2009-06-12 11:20:00,20.89,20.92,20.89,20.9,3500.0,13.5082,13.5276,13.5082,13.5147,3500.0
2009-06-12 11:30:00,20.89,20.93,20.89,20.91,4300.0,13.5082,13.5341,13.5082,13.5212,4300.0
2009-06-12 11:40:00,20.92,20.92,20.85,20.86,4800.0,13.5276,13.5276,13.4824,13.4888,4800.0
2009-06-12 11:50:00,20.86,20.87,20.84,20.86,4600.0,13.4888,13.4953,13.4759,13.4888,4600.0
2009-06-12 12:00:00,20.85,20.86,20.8,20.82,8900.0,13.4824,13.4888,13.45,13.463,8900.0
2009-06-12 12:10:00,20.83,20.84,20.81,20.81,3700.0,13.4694,13.4759,13.4565,13.4565,3700.0
2009-06-12 12:20:00,20.81,20.82,20.78,20.78,5300.0,13.4565,13.463,13.4371,13.4371,5300.0
2009-06-12 12:30:00,20.79,20.79,20.75,20.77,10900.0,13.4436,13.4436,13.4177,13.4306,10900.0
2009-06-12 12:40:00,20.78,20.78,20.76,20.78,5300.0,13.4371,13.4371,13.4242,13.4371,5300.0
2009-06-12 12:50:00,20.78,20.82,20.76,20.81,6500.0,13.4371,13.463,13.4242,13.4565,6500.0
2009-06-12 13:00:00,20.84,20.86,20.83,20.86,6200.0,13.4759,13.4888,13.4694,13.4888,6200.0
2009-06-12 13:10:00,20.86,20.91,20.86,20.91,5500.0,13.4888,13.5212,13.4888,13.5212,5500.0
2009-06-12 13:20:00,20.9,20.93,20.9,20.92,4100.0,13.5147,13.5341,13.5147,13.5276,4100.0
2009-06-12 13:30:00,20.92,20.98,20.92,20.98,7700.0,13.5276,13.5664,13.5276,13.5664,7700.0
2009-06-12 13:40:00,20.98,21.02,20.97,21.01,4800.0,13.5664,13.5923,13.56,13.5858,4800.0
2009-06-12 13:50:00,21.02,21.05,21.01,21.05,5900.0,13.5923,13.6117,13.5858,13.6117,5900.0
2009-06-12 14:00:00,21.04,21.05,21.04,21.05,9800.0,13.6052,13.6117,13.6052,13.6117,9800.0
2009-06-12 14:10:00,21.05,21.06,21.04,21.06,8500.0,13.6117,13.6182,13.6052,13.6182,8500.0
2009-06-12 14:20:00,21.06,21.07,21.04,21.05,7100.0,13.6182,13.6246,13.6052,13.6117,7100.0
2009-06-12 14:30:00,21.05,21.08,21.04,21.07,10600.0,13.6117,13.6311,13.6052,13.6246,10600.0
2009-06-12 14:40:00,21.07,21.11,21.07,21.08,15600.0,13.6246,13.6505,13.6246,13.6311,15600.0
2009-06-12 14:50:00,21.1,21.13,21.08,21.12,10800.0,13.644,13.6634,13.6311,13.657,10800.0
2009-06-12 15:00:00,21.12,21.14,21.1,21.13,14800.0,13.657,13.6699,13.644,13.6634,14800.0
2009-06-12 15:10:00,21.13,21.16,21.13,21.16,13400.0,13.6634,13.6828,13.6634,13.6828,13400.0
2009-06-12 15:20:00,21.16,21.16,21.11,21.13,11800.0,13.6828,13.6828,13.6505,13.6634,11800.0
2009-06-12 15:30:00,21.13,21.14,21.05,21.05,20700.0,13.6634,13.6699,13.6117,13.6117,20700.0
2009-06-12 15:40:00,21.06,21.12,21.05,21.11,18800.0,13.6182,13.657,13.6117,13.6505,18800.0
2009-06-12 15:50:00,21.09,21.2,21.09,21.18,60900.0,13.6376,13.7087,13.6376,13.6957,60900.0
2009-06-15 09:30:00,21.08,21.26,21.05,21.18,15400.0,13.6311,13.7475,13.6117,13.6957,15400.0
2009-06-15 09:40:00,21.22,21.25,21.07,21.12,18300.0,13.7216,13.741,13.6246,13.657,18300.0
2009-06-15 09:50:00,21.13,21.25,21.13,21.23,6500.0,13.6634,13.741,13.6634,13.7281,6500.0
2009-06-15 10:00:00,21.22,21.25,21.21,21.24,7400.0,13.7216,13.741,13.7151,13.7345,7400.0
2009-06-15 10:10:00,21.22,21.23,21.17,21.19,9600.0,13.7216,13.7281,13.6893,13.7022,9600.0
2009-06-15 10:20:00,21.18,21.2,21.16,21.2,6500.0,13.6957,13.7087,13.6828,13.7087,6500.0
2009-06-15 10:30:00,21.18,21.27,21.16,21.23,22800.0,13.6957,13.7539,13.6828,13.7281,22800.0
2009-06-15 10:40:00,21.24,21.3,21.24,21.28,11400.0,13.7345,13.7733,13.7345,13.7604,11400.0
2009-06-15 10:50:00,21.28,21.37,21.27,21.34,14000.0,13.7604,13.8186,13.7539,13.7992,14000.0
2009-06-15 11:00:00,21.34,21.34,21.3,21.32,9400.0,13.7992,13.7992,13.7733,13.7863,9400.0
2009-06-15 11:10:00,21.3,21.32,21.28,21.32,6600.0,13.7733,13.7863,13.7604,13.7863,6600.0
2009-06-15 11:20:00,21.3,21.33,21.28,21.33,3200.0,13.7733,13.7927,13.7604,13.7927,3200.0
2009-06-15 11:30:00,21.34,21.37,21.32,21.34,6600.0,13.7992,13.8186,13.7863,13.7992,6600.0
2009-06-15 11:40:00,21.34,21.37,21.33,21.35,7000.0,13.7992,13.8186,13.7927,13.8057,7000.0
2009-06-15 11:50:00,21.36,21.36,21.29,21.29,5100.0,13.8121,13.8121,13.7669,13.7669,5100.0
2009-06-15 12:00:00,21.3,21.31,21.28,21.29,5600.0,13.7733,13.7798,13.7604,13.7669,5600.0
2009-06-15 12:10:00,21.29,21.3,21.26,21.26,4200.0,13.7669,13.7733,13.7475,13.7475,4200.0
2009-06-15 12:20:00,21.27,21.31,21.26,21.31,6600.0,13.7539,13.7798,13.7475,13.7798,6600.0
2009-06-15 12:30:00,21.32,21.36,21.3,21.35,10500.0,13.7863,13.8121,13.7733,13.8057,10500.0
2009-06-15 12:40:00,21.35,21.36,21.34,21.34,4000.0,13.8057,13.8121,13.7992,13.7992,4000.0
2009-06-15 12:50:00,21.35,21.37,21.33,21.35,7600.0,13.8057,13.8186,13.7927,13.8057,7600.0
2009-06-15 13:00:00,21.35,21.35,21.31,21.35,6200.0,13.8057,13.8057,13.7798,13.8057,6200.0
2009-06-15 13:10:00,21.35,21.38,21.34,21.35,5000.0,13.8057,13.8251,13.7992,13.8057,5000.0
2009-06-15 13:20:00,21.35,21.35,21.33,21.33,3400.0,13.8057,13.8057,13.7927,13.7927,3400.0
2009-06-15 13:30:00,21.33,21.33,21.31,21.32,7000.0,13.7927,13.7927,13.7798,13.7863,7000.0
2009-06-15 13:40:00,21.31,21.32,21.3,21.32,4700.0,13.7798,13.7863,13.7733,13.7863,4700.0
2009-06-15 13:50:00,21.31,21.32,21.22,21.24,32600.0,13.7798,13.7863,13.7216,13.7345,32600.0
2009-06-15 14:00:00,21.25,21.28,21.23,21.25,4800.0,13.741,13.7604,13.7281,13.741,4800.0
2009-06-15 14:10:00,21.25,21.26,21.23,21.24,4500.0,13.741,13.7475,13.7281,13.7345,4500.0
2009-06-15 14:20:00,21.24,21.27,21.22,21.25,4900.0,13.7345,13.7539,13.7216,13.741,4900.0
2009-06-15 14:30:00,21.26,21.27,21.22,21.24,4400.0,13.7475,13.7539,13.7216,13.7345,4400.0
2009-06-15 14:40:00,21.23,21.25,21.21,21.25,12400.0,13.7281,13.741,13.7151,13.741,12400.0
2009-06-15 14:50:00,21.24,21.27,21.21,21.27,8400.0,13.7345,13.7539,13.7151,13.7539,8400.0
2009-06-15 15:00:00,21.25,21.26,21.23,21.26,9900.0,13.741,13.7475,13.7281,13.7475,9900.0
2009-06-15 15:10:00,21.25,21.28,21.24,21.26,8300.0,13.741,13.7604,13.7345,13.7475,8300.0
2009-06-15 15:20:00,21.27,21.28,21.2,21.22,12000.0,13.7539,13.7604,13.7087,13.7216,12000.0
2009-06-15 15:30:00,21.23,21.26,21.19,21.2,18500.0,13.7281,13.7475,13.7022,13.7087,18500.0
2009-06-15 15:40:00,21.19,21.21,21.15,21.19,31500.0,13.7022,13.7151,13.6763,13.7022,31500.0
2009-06-15 15:50:00,21.19,21.19,21.12,21.14,84400.0,13.7022,13.7022,13.657,13.6699,84400.0
2009-06-16 09:30:00,21.24,21.27,21.08,21.08,15200.0,13.7345,13.7539,13.6311,13.6311,15200.0
2009-06-16 09:40:00,21.11,21.24,21.09,21.24,7700.0,13.6505,13.7345,13.6376,13.7345,7700.0
2009-06-16 09:50:00,21.23,21.23,21.19,21.2,11300.0,13.7281,13.7281,13.7022,13.7087,11300.0
2009-06-16 10:00:00,21.22,21.33,21.21,21.27,14400.0,13.7216,13.7927,13.7151,13.7539,14400.0
2009-06-16 10:10:00,21.28,21.28,21.2,21.22,12900.0,13.7604,13.7604,13.7087,13.7216,12900.0
2009-06-16 10:20:00,21.21,21.29,21.21,21.27,9400.0,13.7151,13.7669,13.7151,13.7539,9400.0
2009-06-16 10:30:00,21.27,21.37,21.26,21.37,10900.0,13.7539,13.8186,13.7475,13.8186,10900.0
2009-06-16 10:40:00,21.36,21.37,21.33,21.36,7100.0,13.8121,13.8186,13.7927,13.8121,7100.0
2009-06-16 10:50:00,21.36,21.37,21.34,21.34,7800.0,13.8121,13.8186,13.7992,13.7992,7800.0
2009-06-16 11:00:00,21.35,21.36,21.3,21.31,12100.0,13.8057,13.8121,13.7733,13.7798,12100.0
2009-06-16 11:10:00,21.3,21.32,21.28,21.29,5900.0,13.7733,13.7863,13.7604,13.7669,5900.0
2009-06-16 11:20:00,21.28,21.3,21.28,21.29,9600.0,13.7604,13.7733,13.7604,13.7669,9600.0
2009-06-16 11:30:00,21.29,21.32,21.28,21.32,4400.0,13.7669,13.7863,13.7604,13.7863,4400.0
2009-06-16 11:40:00,21.32,21.34,21.31,21.31,6200.0,13.7863,13.7992,13.7798,13.7798,6200.0
2009-06-16 11:50:00,21.31,21.33,21.26,21.26,12100.0,13.7798,13.7927,13.7475,13.7475,12100.0
2009-06-16 12:00:00,21.26,21.31,21.26,21.31,8000.0,13.7475,13.7798,13.7475,13.7798,8000.0
2009-06-16 12:10:00,21.3,21.38,21.3,21.38,6400.0,13.7733,13.8251,13.7733,13.8251,6400.0
2009-06-16 12:20:00,21.38,21.39,21.37,21.39,3900.0,13.8251,13.8315,13.8186,13.8315,3900.0
2009-06-16 12:30:00,21.39,21.39,21.31,21.31,10900.0,13.8315,13.8315,13.7798,13.7798,10900.0
2009-06-16 12:40:00,21.32,21.36,21.27,21.28,8900.0,13.7863,13.8121,13.7539,13.7604,8900.0
2009-06-16 12:50:00,21.28,21.28,21.25,21.26,7200.0,13.7604,13.7604,13.741,13.7475,7200.0
2009-06-16 13:00:00,21.25,21.25,21.18,21.21,6100.0,13.741,13.741,13.6957,13.7151,6100.0
2009-06-16 13:10:00,21.22,21.24,21.19,21.19,4200.0,13.7216,13.7345,13.7022,13.7022,4200.0
2009-06-16 13:20:00,21.21,21.21,21.16,21.19,6500.0,13.7151,13.7151,13.6828,13.7022,6500.0
2009-06-16 13:30:00,21.19,21.2,21.18,21.19,2400.0,13.7022,13.7087,13.6957,13.7022,2400.0
2009-06-16 13:40:00,21.2,21.23,21.18,21.18,5600.0,13.7087,13.7281,13.6957,13.6957,5600.0
2009-06-16 13:50:00,21.18,21.19,21.16,21.18,4300.0,13.6957,13.7022,13.6828,13.6957,4300.0
2009-06-16 14:00:00,21.18,21.18,21.13,21.13,6600.0,13.6957,13.6957,13.6634,13.6634,6600.0
2009-06-16 14:10:00,21.15,21.19,21.14,21.17,5300.0,13.6763,13.7022,13.6699,13.6893,5300.0
2009-06-16 14:20:00,21.17,21.19,21.12,21.13,7600.0,13.6893,13.7022,13.657,13.6634,7600.0
2009-06-16 14:30:00,21.12,21.16,21.1,21.16,11000.0,13.657,13.6828,13.644,13.6828,11000.0
2009-06-16 14:40:00,21.15,21.16,21.1,21.11,6500.0,13.6763,13.6828,13.644,13.6505,6500.0
2009-06-16 14:50:00,21.12,21.15,21.1,21.13,6800.0,13.657,13.6763,13.644,13.6634,6800.0
2009-06-16 15:00:00,21.14,21.15,21.1,21.12,10800.0,13.6699,13.6763,13.644,13.657,10800.0
2009-06-16 15:10:00,21.12,21.19,21.09,21.18,15100.0,13.657,13.7022,13.6376,13.6957,15100.0
2009-06-16 15:20:00,21.17,21.18,21.12,21.16,10400.0,13.6893,13.6957,13.657,13.6828,10400.0
2009-06-16 15:30:00,21.17,21.21,21.16,21.21,18200.0,13.6893,13.7151,13.6828,13.7151,18200.0
2009-06-16 15:40:00,21.19,21.26,21.19,21.25,57700.0,13.7022,13.7475,13.7022,13.741,57700.0
2009-06-16 15:50:00,21.24,21.25,21.16,21.16,74700.0,13.7345,13.741,13.6828,13.6828,74700.0
2009-06-17 09:30:00,21.15,21.45,21.15,21.41,14900.0,13.6763,13.8703,13.6763,13.8445,14900.0
2009-06-17 09:40:00,21.42,21.53,21.37,21.44,21200.0,13.8509,13.9221,13.8186,13.8639,21200.0
2009-06-17 09:50:00,21.44,21.58,21.4,21.58,7800.0,13.8639,13.9544,13.838,13.9544,7800.0
2009-06-17 10:00:00,21.57,21.59,21.51,21.54,11300.0,13.9479,13.9609,13.9091,13.9285,11300.0
2009-06-17 10:10:00,21.55,21.55,21.45,21.47,5900.0,13.935,13.935,13.8703,13.8833,5900.0
2009-06-17 10:20:00,21.47,21.53,21.45,21.53,14600.0,13.8833,13.9221,13.8703,13.9221,14600.0
2009-06-17 10:30:00,21.51,21.54,21.5,21.52,11100.0,13.9091,13.9285,13.9027,13.9156,11100.0
2009-06-17 10:40:00,21.52,21.55,21.48,21.48,8600.0,13.9156,13.935,13.8897,13.8897,8600.0
2009-06-17 10:50:00,21.49,21.56,21.49,21.52,12100.0,13.8962,13.9415,13.8962,13.9156,12100.0
2009-06-17 11:00:00,21.51,21.54,21.5,21.53,13000.0,13.9091,13.9285,13.9027,13.9221,13000.0
2009-06-17 11:10:00,21.53,21.53,21.45,21.51,14100.0,13.9221,13.9221,13.8703,13.9091,14100.0
2009-06-17 11:20:00,21.52,21.52,21.46,21.47,7200.0,13.9156,13.9156,13.8768,13.8833,7200.0
2009-06-17 11:30:00,21.46,21.47,21.35,21.35,13200.0,13.8768,13.8833,13.8057,13.8057,13200.0
2009-06-17 11:40:00,21.35,21.42,21.34,21.41,8000.0,13.8057,13.8509,13.7992,13.8445,8000.0
2009-06-17 11:50:00,21.4,21.44,21.36,21.44,9400.0,13.838,13.8639,13.8121,13.8639,9400.0
2009-06-17 12:00:00,21.44,21.45,21.42,21.43,6200.0,13.8639,13.8703,13.8509,13.8574,6200.0
2009-06-17 12:10:00,21.43,21.43,21.34,21.34,6900.0,13.8574,13.8574,13.7992,13.7992,6900.0
2009-06-17 12:20:00,21.35,21.44,21.34,21.43,11600.0,13.8057,13.8639,13.7992,13.8574,11600.0
2009-06-17 12:30:00,21.42,21.47,21.42,21.47,7400.0,13.8509,13.8833,13.8509,13.8833,7400.0
2009-06-17 12:40:00,21.46,21.47,21.43,21.45,8800.0,13.8768,13.8833,13.8574,13.8703,8800.0
2009-06-17 12:50:00,21.46,21.46,21.42,21.43,3100.0,13.8768,13.8768,13.8509,13.8574,3100.0
2009-06-17 13:00:00,21.43,21.46,21.41,21.41,5800.0,13.8574,13.8768,13.8445,13.8445,5800.0
2009-06-17 13:10:00,21.42,21.42,21.4,21.41,3900.0,13.8509,13.8509,13.838,13.8445,3900.0
2009-06-17 13:20:00,21.42,21.49,21.41,21.48,8600.0,13.8509,13.8962,13.8445,13.8897,8600.0
2009-06-17 13:30:00,21.47,21.5,21.46,21.49,9400.0,13.8833,13.9027,13.8768,13.8962,9400.0
2009-06-17 13:40:00,21.5,21.52,21.48,21.48,5800.0,13.9027,13.9156,13.8897,13.8897,5800.0
2009-06-17 13:50:00,21.48,21.49,21.46,21.46,4600.0,13.8897,13.8962,13.8768,13.8768,4600.0
2009-06-17 14:00:00,21.48,21.48,21.42,21.44,7600.0,13.8897,13.8897,13.8509,13.8639,7600.0
2009-06-17 14:10:00,21.44,21.47,21.44,21.47,5000.0,13.8639,13.8833,13.8639,13.8833,5000.0
2009-06-17 14:20:00,21.45,21.46,21.44,21.45,3600.0,13.8703,13.8768,13.8639,13.8703,3600.0
2009-06-17 14:30:00,21.46,21.47,21.43,21.46,10500.0,13.8768,13.8833,13.8574,13.8768,10500.0
2009-06-17 14:40:00,21.45,21.48,21.41,21.44,9900.0,13.8703,13.8897,13.8445,13.8639,9900.0
2009-06-17 14:50:00,21.44,21.44,21.41,21.42,5900.0,13.8639,13.8639,13.8445,13.8509,5900.0
2009-06-17 15:00:00,21.43,21.46,21.38,21.41,11500.0,13.8574,13.8768,13.8251,13.8445,11500.0
2009-06-17 15:10:00,21.42,21.43,21.38,21.4,9900.0,13.8509,13.8574,13.8251,13.838,9900.0
2009-06-17 15:20:00,21.41,21.43,21.33,21.34,14700.0,13.8445,13.8574,13.7927,13.7992,14700.0
2009-06-17 15:30:00,21.34,21.36,21.29,21.3,19300.0,13.7992,13.8121,13.7669,13.7733,19300.0
2009-06-17 15:40:00,21.29,21.32,21.25,21.32,41600.0,13.7669,13.7863,13.741,13.7863,41600.0
2009-06-17 15:50:00,21.32,21.34,21.27,21.29,63900.0,13.7863,13.7992,13.7539,13.7669,63900.0
2009-06-18 09:30:00,21.33,21.6,21.23,21.58,15600.0,13.7927,13.9673,13.7281,13.9544,15600.0
2009-06-18 09:40:00,21.56,21.56,21.45,21.45,10700.0,13.9415,13.9415,13.8703,13.8703,10700.0
2009-06-18 09:50:00,21.47,21.47,21.37,21.42,20300.0,13.8833,13.8833,13.8186,13.8509,20300.0
2009-06-18 10:00:00,21.41,21.42,21.29,21.3,13800.0,13.8445,13.8509,13.7669,13.7733,13800.0
2009-06-18 10:10:00,21.29,21.35,21.26,21.26,20700.0,13.7669,13.8057,13.7475,13.7475,20700.0
2009-06-18 10:20:00,21.27,21.28,21.19,21.21,18700.0,13.7539,13.7604,13.7022,13.7151,18700.0
2009-06-18 10:30:00,21.2,21.28,21.19,21.26,12400.0,13.7087,13.7604,13.7022,13.7475,12400.0
2009-06-18 10:40:00,21.25,21.27,21.23,21.25,6900.0,13.741,13.7539,13.7281,13.741,6900.0
2009-06-18 10:50:00,21.25,21.29,21.22,21.28,8300.0,13.741,13.7669,13.7216,13.7604,8300.0
2009-06-18 11:00:00,21.29,21.38,21.29,21.33,9500.0,13.7669,13.8251,13.7669,13.7927,9500.0
2009-06-18 11:10:00,21.32,21.35,21.29,21.32,8200.0,13.7863,13.8057,13.7669,13.7863,8200.0
2009-06-18 11:20:00,21.33,21.34,21.28,21.28,8000.0,13.7927,13.7992,13.7604,13.7604,8000.0
2009-06-18 11:30:00,21.29,21.29,21.18,21.21,28100.0,13.7669,13.7669,13.6957,13.7151,28100.0
2009-06-18 11:40:00,21.22,21.22,21.17,21.17,5800.0,13.7216,13.7216,13.6893,13.6893,5800.0
2009-06-18 11:50:00,21.18,21.2,21.17,21.19,6000.0,13.6957,13.7087,13.6893,13.7022,6000.0
2009-06-18 12:00:00,21.2,21.21,21.18,21.18,8100.0,13.7087,13.7151,13.6957,13.6957,8100.0
2009-06-18 12:10:00,21.2,21.2,21.18,21.2,5600.0,13.7087,13.7087,13.6957,13.7087,5600.0
2009-06-18 12:20:00,21.21,21.28,21.2,21.27,11800.0,13.7151,13.7604,13.7087,13.7539,11800.0
2009-06-18 12:30:00,21.27,21.28,21.27,21.27,4000.0,13.7539,13.7604,13.7539,13.7539,4000.0
2009-06-18 12:40:00,21.27,21.3,21.26,21.27,10200.0,13.7539,13.7733,13.7475,13.7539,10200.0
2009-06-18 12:50:00,21.26,21.28,21.25,21.27,6000.0,13.7475,13.7604,13.741,13.7539,6000.0
2009-06-18 13:00:00,21.27,21.28,21.26,21.28,7400.0,13.7539,13.7604,13.7475,13.7604,7400.0
2009-06-18 13:10:00,21.29,21.3,21.25,21.27,8300.0,13.7669,13.7733,13.741,13.7539,8300.0
2009-06-18 13:20:00,21.28,21.3,21.26,21.3,4000.0,13.7604,13.7733,13.7475,13.7733,4000.0
2009-06-18 13:30:00,21.3,21.3,21.26,21.27,4100.0,13.7733,13.7733,13.7475,13.7539,4100.0
2009-06-18 13:40:00,21.27,21.35,21.27,21.34,7100.0,13.7539,13.8057,13.7539,13.7992,7100.0
2009-06-18 13:50:00,21.34,21.35,21.33,21.34,3500.0,13.7992,13.8057,13.7927,13.7992,3500.0
2009-06-18 14:00:00,21.33,21.4,21.32,21.39,14900.0,13.7927,13.838,13.7863,13.8315,14900.0
2009-06-18 14:10:00,21.39,21.42,21.36,21.42,9700.0,13.8315,13.8509,13.8121,13.8509,9700.0
2009-06-18 14:20:00,21.41,21.43,21.38,21.41,8400.0,13.8445,13.8574,13.8251,13.8445,8400.0
2009-06-18 14:30:00,21.42,21.45,21.41,21.42,16300.0,13.8509,13.8703,13.8445,13.8509,16300.0
2009-06-18 14:40:00,21.43,21.48,21.42,21.46,7200.0,13.8574,13.8897,13.8509,13.8768,7200.0
2009-06-18 14:50:00,21.45,21.45,21.42,21.45,9000.0,13.8703,13.8703,13.8509,13.8703,9000.0
2009-06-18 15:00:00,21.46,21.48,21.42,21.44,11100.0,13.8768,13.8897,13.8509,13.8639,11100.0
2009-06-18 15:10:00,21.45,21.48,21.41,21.41,30700.0,13.8703,13.8897,13.8445,13.8445,30700.0
2009-06-18 15:20:00,21.42,21.46,21.41,21.46,20000.0,13.8509,13.8768,13.8445,13.8768,20000.0
2009-06-18 15:30:00,21.46,21.5,21.45,21.46,24400.0,13.8768,13.9027,13.8703,13.8768,24400.0
2009-06-18 15:40:00,21.46,21.48,21.32,21.36,32500.0,13.8768,13.8897,13.7863,13.8121,32500.0
2009-06-18 15:50:00,21.37,21.55,21.33,21.51,107500.0,13.8186,13.935,13.7927,13.9091,107500.0
2009-06-19 09:30:00,21.6,21.85,21.49,21.84,84200.0,13.9673,14.129,13.8962,14.1225,84200.0
2009-06-19 09:40:00,21.84,21.88,21.8,21.82,25600.0,14.1225,14.1484,14.0967,14.1096,25600.0
2009-06-19 09:50:00,21.83,21.85,21.81,21.84,11300.0,14.1161,14.129,14.1031,14.1225,11300.0
2009-06-19 10:00:00,21.85,21.85,21.79,21.8,17300.0,14.129,14.129,14.0902,14.0967,17300.0
2009-06-19 10:10:00,21.79,21.8,21.73,21.74,14400.0,14.0902,14.0967,14.0514,14.0579,14400.0
2009-06-19 10:20:00,21.74,21.76,21.74,21.75,10400.0,14.0579,14.0708,14.0579,14.0643,10400.0
2009-06-19 10:30:00,21.75,21.76,21.72,21.72,13600.0,14.0643,14.0708,14.0449,14.0449,13600.0
2009-06-19 10:40:00,21.73,21.76,21.69,21.76,10400.0,14.0514,14.0708,14.0255,14.0708,10400.0
2009-06-19 10:50:00,21.75,21.77,21.73,21.74,8600.0,14.0643,14.0773,14.0514,14.0579,8600.0
2009-06-19 11:00:00,21.76,21.77,21.72,21.75,20800.0,14.0708,14.0773,14.0449,14.0643,20800.0
2009-06-19 11:10:00,21.77,21.78,21.71,21.77,15400.0,14.0773,14.0837,14.0385,14.0773,15400.0
2009-06-19 11:20:00,21.77,21.88,21.77,21.86,26100.0,14.0773,14.1484,14.0773,14.1355,26100.0
2009-06-19 11:30:00,21.86,21.91,21.84,21.89,12900.0,14.1355,14.1678,14.1225,14.1549,12900.0
2009-06-19 11:40:00,21.89,21.89,21.86,21.86,4400.0,14.1549,14.1549,14.1355,14.1355,4400.0
2009-06-19 11:50:00,21.86,21.87,21.85,21.87,6200.0,14.1355,14.1419,14.129,14.1419,6200.0
2009-06-19 12:00:00,21.86,21.87,21.86,21.86,4400.0,14.1355,14.1419,14.1355,14.1355,4400.0
2009-06-19 12:10:00,21.86,21.88,21.83,21.87,5900.0,14.1355,14.1484,14.1161,14.1419,5900.0
2009-06-19 12:20:00,21.87,21.88,21.85,21.86,5000.0,14.1419,14.1484,14.129,14.1355,5000.0
2009-06-19 12:30:00,21.85,21.89,21.85,21.87,4800.0,14.129,14.1549,14.129,14.1419,4800.0
2009-06-19 12:40:00,21.88,21.91,21.87,21.9,5500.0,14.1484,14.1678,14.1419,14.1613,5500.0
2009-06-19 12:50:00,21.89,21.91,21.89,21.91,10800.0,14.1549,14.1678,14.1549,14.1678,10800.0
2009-06-19 13:00:00,21.9,21.92,21.86,21.87,6300.0,14.1613,14.1743,14.1355,14.1419,6300.0
2009-06-19 13:10:00,21.87,21.88,21.87,21.87,3200.0,14.1419,14.1484,14.1419,14.1419,3200.0
2009-06-19 13:20:00,21.87,21.88,21.85,21.85,7200.0,14.1419,14.1484,14.129,14.129,7200.0
2009-06-19 13:30:00,21.85,21.87,21.84,21.85,7000.0,14.129,14.1419,14.1225,14.129,7000.0
2009-06-19 13:40:00,21.86,21.86,21.79,21.8,9600.0,14.1355,14.1355,14.0902,14.0967,9600.0
2009-06-19 13:50:00,21.81,21.82,21.79,21.79,7200.0,14.1031,14.1096,14.0902,14.0902,7200.0
2009-06-19 14:00:00,21.79,21.79,21.77,21.78,7100.0,14.0902,14.0902,14.0773,14.0837,7100.0
2009-06-19 14:10:00,21.78,21.78,21.72,21.72,12400.0,14.0837,14.0837,14.0449,14.0449,12400.0
2009-06-19 14:20:00,21.73,21.75,21.7,21.74,9600.0,14.0514,14.0643,14.032,14.0579,9600.0
2009-06-19 14:30:00,21.74,21.77,21.74,21.74,7600.0,14.0579,14.0773,14.0579,14.0579,7600.0
2009-06-19 14:40:00,21.75,21.77,21.74,21.75,5200.0,14.0643,14.0773,14.0579,14.0643,5200.0
2009-06-19 14:50:00,21.75,21.75,21.69,21.69,10900.0,14.0643,14.0643,14.0255,14.0255,10900.0
2009-06-19 15:00:00,21.7,21.73,21.68,21.68,13600.0,14.032,14.0514,14.0191,14.0191,13600.0
2009-06-19 15:10:00,21.67,21.71,21.67,21.7,20100.0,14.0126,14.0385,14.0126,14.032,20100.0
2009-06-19 15:20:00,21.71,21.8,21.7,21.79,18300.0,14.0385,14.0967,14.032,14.0902,18300.0
2009-06-19 15:30:00,21.79,21.82,21.77,21.8,20200.0,14.0902,14.1096,14.0773,14.0967,20200.0
2009-06-19 15:40:00,21.79,21.8,21.67,21.69,51900.0,14.0902,14.0967,14.0126,14.0255,51900.0
2009-06-19 15:50:00,21.69,21.73,21.66,21.69,80600.0,14.0255,14.0514,14.0061,14.0255,80600.0
2009-06-22 09:30:00,21.67,21.91,21.61,21.89,19500.0,14.0126,14.1678,13.9738,14.1549,19500.0
2009-06-22 09:40:00,21.88,21.88,21.76,21.88,8700.0,14.1484,14.1484,14.0708,14.1484,8700.0
2009-06-22 09:50:00,21.89,21.95,21.86,21.91,12000.0,14.1549,14.1937,14.1355,14.1678,12000.0
2009-06-22 10:00:00,21.9,21.9,21.84,21.89,20000.0,14.1613,14.1613,14.1225,14.1549,20000.0
2009-06-22 10:10:00,21.89,21.94,21.88,21.91,11100.0,14.1549,14.1872,14.1484,14.1678,11100.0
2009-06-22 10:20:00,21.91,21.95,21.91,21.94,8700.0,14.1678,14.1937,14.1678,14.1872,8700.0
2009-06-22 10:30:00,21.94,21.94,21.89,21.94,13500.0,14.1872,14.1872,14.1549,14.1872,13500.0
2009-06-22 10:40:00,21.94,21.98,21.92,21.98,26700.0,14.1872,14.2131,14.1743,14.2131,26700.0
2009-06-22 10:50:00,21.98,22.0,21.94,22.0,33900.0,14.2131,14.226,14.1872,14.226,33900.0
2009-06-22 11:00:00,22.0,22.0,21.95,22.0,16500.0,14.226,14.226,14.1937,14.226,16500.0
2009-06-22 11:10:00,21.99,22.0,21.97,22.0,8500.0,14.2195,14.226,14.2066,14.226,8500.0
2009-06-22 11:20:00,22.0,22.0,21.97,21.97,6700.0,14.226,14.226,14.2066,14.2066,6700.0
2009-06-22 11:30:00,21.96,21.96,21.86,21.89,11200.0,14.2001,14.2001,14.1355,14.1549,11200.0
2009-06-22 11:40:00,21.89,21.95,21.89,21.93,6900.0,14.1549,14.1937,14.1549,14.1807,6900.0
2009-06-22 11:50:00,21.93,21.99,21.92,21.98,9400.0,14.1807,14.2195,14.1743,14.2131,9400.0
2009-06-22 12:00:00,21.97,22.0,21.96,21.96,10800.0,14.2066,14.226,14.2001,14.2001,10800.0
2009-06-22 12:10:00,21.96,21.99,21.95,21.97,5900.0,14.2001,14.2195,14.1937,14.2066,5900.0
2009-06-22 12:20:00,21.97,21.98,21.91,21.95,9900.0,14.2066,14.2131,14.1678,14.1937,9900.0
2009-06-22 12:30:00,21.95,21.96,21.9,21.91,11900.0,14.1937,14.2001,14.1613,14.1678,11900.0
2009-06-22 12:40:00,21.9,21.95,21.9,21.92,4500.0,14.1613,14.1937,14.1613,14.1743,4500.0
2009-06-22 12:50:00,21.93,21.95,21.83,21.85,40700.0,14.1807,14.1937,14.1161,14.129,40700.0
2009-06-22 13:00:00,21.84,21.85,21.82,21.82,6500.0,14.1225,14.129,14.1096,14.1096,6500.0
2009-06-22 13:10:00,21.83,21.85,21.81,21.83,7800.0,14.1161,14.129,14.1031,14.1161,7800.0
2009-06-22 13:20:00,21.81,21.84,21.77,21.8,17500.0,14.1031,14.1225,14.0773,14.0967,17500.0
2009-06-22 13:30:00,21.8,21.8,21.79,21.8,3900.0,14.0967,14.0967,14.0902,14.0967,3900.0
2009-06-22 13:40:00,21.79,21.8,21.79,21.8,4500.0,14.0902,14.0967,14.0902,14.0967,4500.0
2009-06-22 13:50:00,21.8,21.8,21.77,21.78,7500.0,14.0967,14.0967,14.0773,14.0837,7500.0
2009-06-22 14:00:00,21.78,21.79,21.77,21.77,5400.0,14.0837,14.0902,14.0773,14.0773,5400.0
2009-06-22 14:10:00,21.78,21.79,21.72,21.75,15100.0,14.0837,14.0902,14.0449,14.0643,15100.0
2009-06-22 14:20:00,21.75,21.75,21.71,21.72,17400.0,14.0643,14.0643,14.0385,14.0449,17400.0
2009-06-22 14:30:00,21.72,21.75,21.69,21.75,13000.0,14.0449,14.0643,14.0255,14.0643,13000.0
2009-06-22 14:40:00,21.75,21.75,21.71,21.72,5700.0,14.0643,14.0643,14.0385,14.0449,5700.0
2009-06-22 14:50:00,21.74,21.75,21.72,21.75,12600.0,14.0579,14.0643,14.0449,14.0643,12600.0
2009-06-22 15:00:00,21.74,21.75,21.73,21.75,9600.0,14.0579,14.0643,14.0514,14.0643,9600.0
2009-06-22 15:10:00,21.74,21.74,21.68,21.72,16900.0,14.0579,14.0579,14.0191,14.0449,16900.0
2009-06-22 15:20:00,21.73,21.74,21.64,21.65,20200.0,14.0514,14.0579,13.9932,13.9997,20200.0
2009-06-22 15:30:00,21.65,21.71,21.6,21.71,41900.0,13.9997,14.0385,13.9673,14.0385,41900.0
2009-06-22 15:40:00,21.7,21.7,21.53,21.54,99600.0,14.032,14.032,13.9221,13.9285,99600.0
2009-06-22 15:50:00,21.54,21.55,21.41,21.43,144300.0,13.9285,13.935,13.8445,13.8574,144300.0
2009-06-23 09:30:00,21.44,21.61,21.44,21.59,10500.0,13.8639,13.9738,13.8639,13.9609,10500.0
2009-06-23 09:40:00,21.57,21.6,21.42,21.48,16400.0,13.9479,13.9673,13.8509,13.8897,16400.0
2009-06-23 09:50:00,21.49,21.5,21.46,21.47,18100.0,13.8962,13.9027,13.8768,13.8833,18100.0
2009-06-23 10:00:00,21.47,21.5,21.42,21.49,17300.0,13.8833,13.9027,13.8509,13.8962,17300.0
2009-06-23 10:10:00,21.48,21.5,21.45,21.5,14800.0,13.8897,13.9027,13.8703,13.9027,14800.0
2009-06-23 10:20:00,21.5,21.56,21.48,21.56,47500.0,13.9027,13.9415,13.8897,13.9415,47500.0
2009-06-23 10:30:00,21.57,21.63,21.57,21.62,28200.0,13.9479,13.9867,13.9479,13.9803,28200.0
2009-06-23 10:40:00,21.62,21.65,21.61,21.65,18400.0,13.9803,13.9997,13.9738,13.9997,18400.0
2009-06-23 10:50:00,21.65,21.65,21.63,21.65,17300.0,13.9997,13.9997,13.9867,13.9997,17300.0
2009-06-23 11:00:00,21.65,21.65,21.62,21.64,15400.0,13.9997,13.9997,13.9803,13.9932,15400.0
2009-06-23 11:10:00,21.65,21.77,21.63,21.77,44400.0,13.9997,14.0773,13.9867,14.0773,44400.0
2009-06-23 11:20:00,21.76,21.86,21.76,21.8,25400.0,14.0708,14.1355,14.0708,14.0967,25400.0
2009-06-23 11:30:00,21.81,21.87,21.77,21.86,19900.0,14.1031,14.1419,14.0773,14.1355,19900.0
2009-06-23 11:40:00,21.87,21.89,21.85,21.89,16500.0,14.1419,14.1549,14.129,14.1549,16500.0
2009-06-23 11:50:00,21.89,21.9,21.87,21.87,15600.0,14.1549,14.1613,14.1419,14.1419,15600.0
2009-06-23 12:00:00,21.87,21.88,21.81,21.82,14800.0,14.1419,14.1484,14.1031,14.1096,14800.0
2009-06-23 12:10:00,21.81,21.82,21.77,21.8,7100.0,14.1031,14.1096,14.0773,14.0967,7100.0
2009-06-23 12:20:00,21.8,21.83,21.78,21.8,12500.0,14.0967,14.1161,14.0837,14.0967,12500.0
2009-06-23 12:30:00,21.8,21.81,21.76,21.76,21500.0,14.0967,14.1031,14.0708,14.0708,21500.0
2009-06-23 12:40:00,21.75,21.78,21.71,21.77,12600.0,14.0643,14.0837,14.0385,14.0773,12600.0
2009-06-23 12:50:00,21.78,21.8,21.78,21.78,8800.0,14.0837,14.0967,14.0837,14.0837,8800.0
2009-06-23 13:00:00,21.79,21.83,21.78,21.83,15000.0,14.0902,14.1161,14.0837,14.1161,15000.0
2009-06-23 13:10:00,21.82,21.83,21.78,21.83,12000.0,14.1096,14.1161,14.0837,14.1161,12000.0
2009-06-23 13:20:00,21.83,21.83,21.76,21.76,9000.0,14.1161,14.1161,14.0708,14.0708,9000.0
2009-06-23 13:30:00,21.76,21.79,21.75,21.77,8500.0,14.0708,14.0902,14.0643,14.0773,8500.0
2009-06-23 13:40:00,21.77,21.78,21.76,21.77,12800.0,14.0773,14.0837,14.0708,14.0773,12800.0
2009-06-23 13:50:00,21.77,21.77,21.7,21.71,10600.0,14.0773,14.0773,14.032,14.0385,10600.0
2009-06-23 14:00:00,21.71,21.75,21.69,21.74,14100.0,14.0385,14.0643,14.0255,14.0579,14100.0
2009-06-23 14:10:00,21.74,21.83,21.74,21.82,18700.0,14.0579,14.1161,14.0579,14.1096,18700.0
2009-06-23 14:20:00,21.82,21.83,21.8,21.8,15200.0,14.1096,14.1161,14.0967,14.0967,15200.0
2009-06-23 14:30:00,21.81,21.82,21.77,21.78,16200.0,14.1031,14.1096,14.0773,14.0837,16200.0
2009-06-23 14:40:00,21.78,21.8,21.75,21.79,13700.0,14.0837,14.0967,14.0643,14.0902,13700.0
2009-06-23 14:50:00,21.79,21.8,21.75,21.75,17900.0,14.0902,14.0967,14.0643,14.0643,17900.0
2009-06-23 15:00:00,21.75,21.75,21.65,21.67,25300.0,14.0643,14.0643,13.9997,14.0126,25300.0
2009-06-23 15:10:00,21.66,21.73,21.65,21.73,30600.0,14.0061,14.0514,13.9997,14.0514,30600.0
2009-06-23 15:20:00,21.73,21.76,21.71,21.76,20900.0,14.0514,14.0708,14.0385,14.0708,20900.0
2009-06-23 15:30:00,21.76,21.8,21.72,21.79,45000.0,14.0708,14.0967,14.0449,14.0902,45000.0
2009-06-23 15:40:00,21.79,21.82,21.74,21.81,68700.0,14.0902,14.1096,14.0579,14.1031,68700.0
2009-06-23 15:50:00,21.81,21.86,21.77,21.82,104000.0,14.1031,14.1355,14.0773,14.1096,104000.0
2009-06-24 09:30:00,21.93,21.95,21.79,21.79,10400.0,14.1807,14.1937,14.0902,14.0902,10400.0
2009-06-24 09:40:00,21.77,21.81,21.74,21.81,6600.0,14.0773,14.1031,14.0579,14.1031,6600.0
2009-06-24 09:50:00,21.8,21.88,21.8,21.85,10000.0,14.0967,14.1484,14.0967,14.129,10000.0
2009-06-24 10:00:00,21.85,21.9,21.81,21.89,15700.0,14.129,14.1613,14.1031,14.1549,15700.0
2009-06-24 10:10:00,21.9,21.91,21.87,21.88,8100.0,14.1613,14.1678,14.1419,14.1484,8100.0
2009-06-24 10:20:00,21.87,21.87,21.8,21.82,11300.0,14.1419,14.1419,14.0967,14.1096,11300.0
2009-06-24 10:30:00,21.8,21.82,21.72,21.72,14800.0,14.0967,14.1096,14.0449,14.0449,14800.0
2009-06-24 10:40:00,21.72,21.72,21.69,21.71,9600.0,14.0449,14.0449,14.0255,14.0385,9600.0
2009-06-24 10:50:00,21.71,21.71,21.69,21.7,9200.0,14.0385,14.0385,14.0255,14.032,9200.0
2009-06-24 11:00:00,21.71,21.77,21.7,21.77,24200.0,14.0385,14.0773,14.032,14.0773,24200.0
2009-06-24 11:10:00,21.77,21.78,21.76,21.76,3500.0,14.0773,14.0837,14.0708,14.0708,3500.0
2009-06-24 11:20:00,21.76,21.78,21.76,21.76,7600.0,14.0708,14.0837,14.0708,14.0708,7600.0
2009-06-24 11:30:00,21.77,21.77,21.75,21.75,6700.0,14.0773,14.0773,14.0643,14.0643,6700.0
2009-06-24 11:40:00,21.75,21.76,21.71,21.71,5400.0,14.0643,14.0708,14.0385,14.0385,5400.0
2009-06-24 11:50:00,21.7,21.7,21.66,21.67,6200.0,14.032,14.032,14.0061,14.0126,6200.0
2009-06-24 12:00:00,21.67,21.7,21.67,21.7,10700.0,14.0126,14.032,14.0126,14.032,10700.0
2009-06-24 12:10:00,21.7,21.72,21.7,21.71,8700.0,14.032,14.0449,14.032,14.0385,8700.0
2009-06-24 12:20:00,21.72,21.76,21.72,21.75,5800.0,14.0449,14.0708,14.0449,14.0643,5800.0
2009-06-24 12:30:00,21.76,21.76,21.75,21.76,2100.0,14.0708,14.0708,14.0643,14.0708,2100.0
2009-06-24 12:40:00,21.76,21.76,21.73,21.76,10100.0,14.0708,14.0708,14.0514,14.0708,10100.0
2009-06-24 12:50:00,21.76,21.76,21.72,21.73,4100.0,14.0708,14.0708,14.0449,14.0514,4100.0
2009-06-24 13:00:00,21.72,21.73,21.7,21.73,8900.0,14.0449,14.0514,14.032,14.0514,8900.0
2009-06-24 13:10:00,21.74,21.74,21.73,21.73,5000.0,14.0579,14.0579,14.0514,14.0514,5000.0
2009-06-24 13:20:00,21.73,21.73,21.72,21.73,5000.0,14.0514,14.0514,14.0449,14.0514,5000.0
2009-06-24 13:30:00,21.72,21.73,21.7,21.73,6500.0,14.0449,14.0514,14.032,14.0514,6500.0
2009-06-24 13:40:00,21.72,21.73,21.7,21.71,8600.0,14.0449,14.0514,14.032,14.0385,8600.0
2009-06-24 13:50:00,21.71,21.73,21.71,21.72,4200.0,14.0385,14.0514,14.0385,14.0449,4200.0
2009-06-24 14:00:00,21.72,21.75,21.72,21.73,4900.0,14.0449,14.0643,14.0449,14.0514,4900.0
2009-06-24 14:10:00,21.73,21.79,21.67,21.71,11800.0,14.0514,14.0902,14.0126,14.0385,11800.0
2009-06-24 14:20:00,21.71,21.76,21.65,21.68,21700.0,14.0385,14.0708,13.9997,14.0191,21700.0
2009-06-24 14:30:00,21.67,21.7,21.61,21.63,24000.0,14.0126,14.032,13.9738,13.9867,24000.0
2009-06-24 14:40:00,21.63,21.65,21.62,21.63,15100.0,13.9867,13.9997,13.9803,13.9867,15100.0
2009-06-24 14:50:00,21.63,21.68,21.63,21.64,14900.0,13.9867,14.0191,13.9867,13.9932,14900.0
2009-06-24 15:00:00,21.64,21.68,21.61,21.63,17700.0,13.9932,14.0191,13.9738,13.9867,17700.0
2009-06-24 15:10:00,21.62,21.64,21.61,21.63,21000.0,13.9803,13.9932,13.9738,13.9867,21000.0
2009-06-24 15:20:00,21.62,21.66,21.61,21.66,21200.0,13.9803,14.0061,13.9738,14.0061,21200.0
2009-06-24 15:30:00,21.67,21.67,21.6,21.63,25200.0,14.0126,14.0126,13.9673,13.9867,25200.0
2009-06-24 15:40:00,21.63,21.71,21.6,21.66,29200.0,13.9867,14.0385,13.9673,14.0061,29200.0
2009-06-24 15:50:00,21.66,21.74,21.64,21.73,72300.0,14.0061,14.0579,13.9932,14.0514,72300.0
2009-06-25 09:30:00,21.81,21.81,21.6,21.65,15300.0,14.1031,14.1031,13.9673,13.9997,15300.0
2009-06-25 09:40:00,21.64,21.71,21.56,21.56,34000.0,13.9932,14.0385,13.9415,13.9415,34000.0
2009-06-25 09:50:00,21.55,21.59,21.53,21.53,14700.0,13.935,13.9609,13.9221,13.9221,14700.0
2009-06-25 10:00:00,21.55,21.58,21.53,21.57,20900.0,13.935,13.9544,13.9221,13.9479,20900.0
2009-06-25 10:10:00,21.58,21.65,21.58,21.63,15600.0,13.9544,13.9997,13.9544,13.9867,15600.0
2009-06-25 10:20:00,21.64,21.69,21.62,21.68,12100.0,13.9932,14.0255,13.9803,14.0191,12100.0
2009-06-25 10:30:00,21.68,21.68,21.64,21.64,8700.0,14.0191,14.0191,13.9932,13.9932,8700.0
2009-06-25 10:40:00,21.65,21.65,21.56,21.58,14200.0,13.9997,13.9997,13.9415,13.9544,14200.0
2009-06-25 10:50:00,21.58,21.63,21.57,21.61,15600.0,13.9544,13.9867,13.9479,13.9738,15600.0
2009-06-25 11:00:00,21.61,21.66,21.6,21.66,5700.0,13.9738,14.0061,13.9673,14.0061,5700.0
2009-06-25 11:10:00,21.66,21.69,21.65,21.69,3900.0,14.0061,14.0255,13.9997,14.0255,3900.0
2009-06-25 11:20:00,21.7,21.72,21.68,21.7,6500.0,14.032,14.0449,14.0191,14.032,6500.0
2009-06-25 11:30:00,21.71,21.71,21.65,21.67,15000.0,14.0385,14.0385,13.9997,14.0126,15000.0
2009-06-25 11:40:00,21.68,21.7,21.67,21.69,12600.0,14.0191,14.032,14.0126,14.0255,12600.0
2009-06-25 11:50:00,21.69,21.74,21.69,21.71,10600.0,14.0255,14.0579,14.0255,14.0385,10600.0
2009-06-25 12:00:00,21.73,21.74,21.71,21.73,8500.0,14.0514,14.0579,14.0385,14.0514,8500.0
2009-06-25 12:10:00,21.73,21.77,21.72,21.76,5400.0,14.0514,14.0773,14.0449,14.0708,5400.0
2009-06-25 12:20:00,21.77,21.82,21.76,21.82,8200.0,14.0773,14.1096,14.0708,14.1096,8200.0
2009-06-25 12:30:00,21.82,21.84,21.79,21.81,26500.0,14.1096,14.1225,14.0902,14.1031,26500.0
2009-06-25 12:40:00,21.81,21.82,21.8,21.8,5900.0,14.1031,14.1096,14.0967,14.0967,5900.0
2009-06-25 12:50:00,21.81,21.81,21.73,21.74,7200.0,14.1031,14.1031,14.0514,14.0579,7200.0
2009-06-25 13:00:00,21.72,21.76,21.71,21.75,8500.0,14.0449,14.0708,14.0385,14.0643,8500.0
2009-06-25 13:10:00,21.75,21.79,21.74,21.78,9000.0,14.0643,14.0902,14.0579,14.0837,9000.0
2009-06-25 13:20:00,21.78,21.8,21.77,21.79,6100.0,14.0837,14.0967,14.0773,14.0902,6100.0
2009-06-25 13:30:00,21.79,21.81,21.79,21.81,7400.0,14.0902,14.1031,14.0902,14.1031,7400.0
2009-06-25 13:40:00,21.81,21.81,21.8,21.8,8000.0,14.1031,14.1031,14.0967,14.0967,8000.0
2009-06-25 13:50:00,21.81,21.83,21.8,21.82,12400.0,14.1031,14.1161,14.0967,14.1096,12400.0
2009-06-25 14:00:00,21.83,21.84,21.76,21.77,10700.0,14.1161,14.1225,14.0708,14.0773,10700.0
2009-06-25 14:10:00,21.77,21.78,21.75,21.75,9200.0,14.0773,14.0837,14.0643,14.0643,9200.0
2009-06-25 14:20:00,21.75,21.75,21.72,21.72,10600.0,14.0643,14.0643,14.0449,14.0449,10600.0
2009-06-25 14:30:00,21.72,21.76,21.72,21.74,16900.0,14.0449,14.0708,14.0449,14.0579,16900.0
2009-06-25 14:40:00,21.74,21.75,21.71,21.75,17800.0,14.0579,14.0643,14.0385,14.0643,17800.0
2009-06-25 14:50:00,21.74,21.76,21.73,21.74,14700.0,14.0579,14.0708,14.0514,14.0579,14700.0
2009-06-25 15:00:00,21.75,21.78,21.73,21.77,16100.0,14.0643,14.0837,14.0514,14.0773,16100.0
2009-06-25 15:10:00,21.78,21.81,21.77,21.8,19200.0,14.0837,14.1031,14.0773,14.0967,19200.0
2009-06-25 15:20:00,21.82,21.84,21.81,21.82,19200.0,14.1096,14.1225,14.1031,14.1096,19200.0
2009-06-25 15:30:00,21.81,21.82,21.77,21.78,42000.0,14.1031,14.1096,14.0773,14.0837,42000.0
2009-06-25 15:40:00,21.79,21.89,21.78,21.86,49600.0,14.0902,14.1549,14.0837,14.1355,49600.0
2009-06-25 15:50:00,21.87,21.95,21.82,21.93,63200.0,14.1419,14.1937,14.1096,14.1807,63200.0
2009-06-26 09:30:00,21.7,21.79,21.55,21.62,22000.0,14.2429,14.302,14.1445,14.1904,22000.0
2009-06-26 09:40:00,21.6,21.64,21.51,21.51,16000.0,14.1773,14.2035,14.1182,14.1182,16000.0
2009-06-26 09:50:00,21.5,21.55,21.45,21.5,6500.0,14.1116,14.1445,14.0788,14.1116,6500.0
2009-06-26 10:00:00,21.51,21.55,21.5,21.53,5500.0,14.1182,14.1445,14.1116,14.1313,5500.0
2009-06-26 10:10:00,21.53,21.54,21.42,21.46,18200.0,14.1313,14.1379,14.0591,14.0854,18200.0
2009-06-26 10:20:00,21.44,21.51,21.42,21.42,11800.0,14.0723,14.1182,14.0591,14.0591,11800.0
2009-06-26 10:30:00,21.43,21.43,21.33,21.34,15600.0,14.0657,14.0657,14.0001,14.0066,15600.0
2009-06-26 10:40:00,21.34,21.36,21.33,21.36,10000.0,14.0066,14.0197,14.0001,14.0197,10000.0
2009-06-26 10:50:00,21.35,21.36,21.3,21.36,9200.0,14.0132,14.0197,13.9804,14.0197,9200.0
2009-06-26 11:00:00,21.37,21.38,21.3,21.37,37900.0,14.0263,14.0329,13.9804,14.0263,37900.0
2009-06-26 11:10:00,21.38,21.38,21.36,21.38,5300.0,14.0329,14.0329,14.0197,14.0329,5300.0
2009-06-26 11:20:00,21.38,21.4,21.36,21.36,9100.0,14.0329,14.046,14.0197,14.0197,9100.0
2009-06-26 11:30:00,21.37,21.38,21.33,21.33,6000.0,14.0263,14.0329,14.0001,14.0001,6000.0
2009-06-26 11:40:00,21.34,21.34,21.21,21.26,34300.0,14.0066,14.0066,13.9213,13.9541,34300.0
2009-06-26 11:50:00,21.26,21.31,21.25,21.28,9600.0,13.9541,13.9869,13.9475,13.9672,9600.0
2009-06-26 12:00:00,21.29,21.31,21.28,21.29,6600.0,13.9738,13.9869,13.9672,13.9738,6600.0
2009-06-26 12:10:00,21.29,21.32,21.29,21.32,7900.0,13.9738,13.9935,13.9738,13.9935,7900.0
2009-06-26 12:20:00,21.31,21.36,21.31,21.34,7900.0,13.9869,14.0197,13.9869,14.0066,7900.0
2009-06-26 12:30:00,21.34,21.39,21.34,21.39,9300.0,14.0066,14.0394,14.0066,14.0394,9300.0
2009-06-26 12:40:00,21.38,21.41,21.38,21.4,5300.0,14.0329,14.0526,14.0329,14.046,5300.0
2009-06-26 12:50:00,21.41,21.44,21.4,21.44,5900.0,14.0526,14.0723,14.046,14.0723,5900.0
2009-06-26 13:00:00,21.44,21.44,21.42,21.43,5000.0,14.0723,14.0723,14.0591,14.0657,5000.0
2009-06-26 13:10:00,21.42,21.42,21.36,21.38,12300.0,14.0591,14.0591,14.0197,14.0329,12300.0
2009-06-26 13:20:00,21.37,21.38,21.36,21.37,7200.0,14.0263,14.0329,14.0197,14.0263,7200.0
2009-06-26 13:30:00,21.37,21.37,21.32,21.32,7300.0,14.0263,14.0263,13.9935,13.9935,7300.0
2009-06-26 13:40:00,21.31,21.32,21.29,21.31,6900.0,13.9869,13.9935,13.9738,13.9869,6900.0
2009-06-26 13:50:00,21.31,21.32,21.29,21.29,7600.0,13.9869,13.9935,13.9738,13.9738,7600.0
2009-06-26 14:00:00,21.3,21.33,21.29,21.32,12900.0,13.9804,14.0001,13.9738,13.9935,12900.0
2009-06-26 14:10:00,21.32,21.33,21.32,21.32,7100.0,13.9935,14.0001,13.9935,13.9935,7100.0
2009-06-26 14:20:00,21.33,21.33,21.3,21.3,9000.0,14.0001,14.0001,13.9804,13.9804,9000.0
2009-06-26 14:30:00,21.3,21.34,21.3,21.32,6500.0,13.9804,14.0066,13.9804,13.9935,6500.0
2009-06-26 14:40:00,21.33,21.34,21.29,21.3,10400.0,14.0001,14.0066,13.9738,13.9804,10400.0
2009-06-26 14:50:00,21.29,21.33,21.29,21.32,13700.0,13.9738,14.0001,13.9738,13.9935,13700.0
2009-06-26 15:00:00,21.33,21.37,21.33,21.36,11600.0,14.0001,14.0263,14.0001,14.0197,11600.0
2009-06-26 15:10:00,21.35,21.36,21.32,21.34,14800.0,14.0132,14.0197,13.9935,14.0066,14800.0
2009-06-26 15:20:00,21.35,21.38,21.35,21.36,13200.0,14.0132,14.0329,14.0132,14.0197,13200.0
2009-06-26 15:30:00,21.37,21.38,21.32,21.33,17600.0,14.0263,14.0329,13.9935,14.0001,17600.0
2009-06-26 15:40:00,21.33,21.35,21.26,21.33,90700.0,14.0001,14.0132,13.9541,14.0001,90700.0
2009-06-26 15:50:00,21.34,21.37,21.25,21.31,130200.0,14.0066,14.0263,13.9475,13.9869,130200.0
2009-06-29 09:30:00,21.5,21.5,21.3,21.36,16000.0,14.1116,14.1116,13.9804,14.0197,16000.0
2009-06-29 09:40:00,21.35,21.43,21.35,21.43,10700.0,14.0132,14.0657,14.0132,14.0657,10700.0
2009-06-29 09:50:00,21.44,21.49,21.44,21.49,6900.0,14.0723,14.1051,14.0723,14.1051,6900.0
2009-06-29 10:00:00,21.49,21.5,21.48,21.49,12800.0,14.1051,14.1116,14.0985,14.1051,12800.0
2009-06-29 10:10:00,21.5,21.51,21.48,21.48,18000.0,14.1116,14.1182,14.0985,14.0985,18000.0
2009-06-29 10:20:00,21.48,21.51,21.47,21.51,12800.0,14.0985,14.1182,14.0919,14.1182,12800.0
2009-06-29 10:30:00,21.5,21.51,21.49,21.5,9800.0,14.1116,14.1182,14.1051,14.1116,9800.0
2009-06-29 10:40:00,21.5,21.51,21.49,21.49,9900.0,14.1116,14.1182,14.1051,14.1051,9900.0
2009-06-29 10:50:00,21.48,21.5,21.46,21.48,7300.0,14.0985,14.1116,14.0854,14.0985,7300.0
2009-06-29 11:00:00,21.49,21.51,21.48,21.5,7300.0,14.1051,14.1182,14.0985,14.1116,7300.0
2009-06-29 11:10:00,21.5,21.51,21.49,21.5,10200.0,14.1116,14.1182,14.1051,14.1116,10200.0
2009-06-29 11:20:00,21.5,21.59,21.5,21.58,12600.0,14.1116,14.1707,14.1116,14.1641,12600.0
2009-06-29 11:30:00,21.6,21.6,21.58,21.59,9800.0,14.1773,14.1773,14.1641,14.1707,9800.0
2009-06-29 11:40:00,21.6,21.6,21.58,21.58,24900.0,14.1773,14.1773,14.1641,14.1641,24900.0
2009-06-29 11:50:00,21.6,21.6,21.58,21.59,15300.0,14.1773,14.1773,14.1641,14.1707,15300.0
2009-06-29 12:00:00,21.59,21.59,21.55,21.57,8700.0,14.1707,14.1707,14.1445,14.1576,8700.0
2009-06-29 12:10:00,21.56,21.58,21.56,21.58,9700.0,14.151,14.1641,14.151,14.1641,9700.0
2009-06-29 12:20:00,21.57,21.58,21.56,21.58,9200.0,14.1576,14.1641,14.151,14.1641,9200.0
2009-06-29 12:30:00,21.58,21.59,21.57,21.58,12000.0,14.1641,14.1707,14.1576,14.1641,12000.0
2009-06-29 12:40:00,21.59,21.6,21.58,21.59,4100.0,14.1707,14.1773,14.1641,14.1707,4100.0
2009-06-29 12:50:00,21.59,21.6,21.58,21.58,13500.0,14.1707,14.1773,14.1641,14.1641,13500.0
2009-06-29 13:00:00,21.58,21.59,21.58,21.59,6000.0,14.1641,14.1707,14.1641,14.1707,6000.0
2009-06-29 13:10:00,21.59,21.6,21.58,21.6,8800.0,14.1707,14.1773,14.1641,14.1773,8800.0
2009-06-29 13:20:00,21.6,21.6,21.58,21.58,21300.0,14.1773,14.1773,14.1641,14.1641,21300.0
2009-06-29 13:30:00,21.59,21.59,21.55,21.57,22300.0,14.1707,14.1707,14.1445,14.1576,22300.0
2009-06-29 13:40:00,21.57,21.57,21.54,21.54,9800.0,14.1576,14.1576,14.1379,14.1379,9800.0
2009-06-29 13:50:00,21.55,21.55,21.53,21.55,7800.0,14.1445,14.1445,14.1313,14.1445,7800.0
2009-06-29 14:00:00,21.55,21.55,21.54,21.55,7600.0,14.1445,14.1445,14.1379,14.1445,7600.0
2009-06-29 14:10:00,21.55,21.55,21.54,21.55,7300.0,14.1445,14.1445,14.1379,14.1445,7300.0
2009-06-29 14:20:00,21.55,21.55,21.54,21.55,5300.0,14.1445,14.1445,14.1379,14.1445,5300.0
2009-06-29 14:30:00,21.55,21.56,21.54,21.55,10400.0,14.1445,14.151,14.1379,14.1445,10400.0
2009-06-29 14:40:00,21.55,21.55,21.53,21.55,13900.0,14.1445,14.1445,14.1313,14.1445,13900.0
2009-06-29 14:50:00,21.54,21.55,21.54,21.54,12100.0,14.1379,14.1445,14.1379,14.1379,12100.0
2009-06-29 15:00:00,21.55,21.56,21.53,21.54,14600.0,14.1445,14.151,14.1313,14.1379,14600.0
2009-06-29 15:10:00,21.54,21.55,21.52,21.55,18900.0,14.1379,14.1445,14.1248,14.1445,18900.0
2009-06-29 15:20:00,21.55,21.55,21.5,21.5,15900.0,14.1445,14.1445,14.1116,14.1116,15900.0
2009-06-29 15:30:00,21.5,21.51,21.47,21.48,24200.0,14.1116,14.1182,14.0919,14.0985,24200.0
2009-06-29 15:40:00,21.49,21.56,21.48,21.54,45700.0,14.1051,14.151,14.0985,14.1379,45700.0
2009-06-29 15:50:00,21.54,21.56,21.51,21.51,51400.0,14.1379,14.151,14.1182,14.1182,51400.0
2009-06-30 09:30:00,21.6,21.6,21.5,21.53,12600.0,14.1773,14.1773,14.1116,14.1313,12600.0
2009-06-30 09:40:00,21.51,21.52,21.41,21.42,12100.0,14.1182,14.1248,14.0526,14.0591,12100.0
2009-06-30 09:50:00,21.41,21.47,21.37,21.42,20000.0,14.0526,14.0919,14.0263,14.0591,20000.0
2009-06-30 10:00:00,21.41,21.41,21.33,21.39,12300.0,14.0526,14.0526,14.0001,14.0394,12300.0
2009-06-30 10:10:00,21.4,21.44,21.4,21.42,7900.0,14.046,14.0723,14.046,14.0591,7900.0
2009-06-30 10:20:00,21.43,21.46,21.41,21.43,15100.0,14.0657,14.0854,14.0526,14.0657,15100.0
2009-06-30 10:30:00,21.42,21.42,21.35,21.39,9800.0,14.0591,14.0591,14.0132,14.0394,9800.0
2009-06-30 10:40:00,21.38,21.39,21.34,21.38,13100.0,14.0329,14.0394,14.0066,14.0329,13100.0
2009-06-30 10:50:00,21.38,21.39,21.36,21.37,5500.0,14.0329,14.0394,14.0197,14.0263,5500.0
2009-06-30 11:00:00,21.38,21.43,21.38,21.43,11100.0,14.0329,14.0657,14.0329,14.0657,11100.0
2009-06-30 11:10:00,21.41,21.46,21.41,21.45,9400.0,14.0526,14.0854,14.0526,14.0788,9400.0
2009-06-30 11:20:00,21.44,21.46,21.4,21.4,12900.0,14.0723,14.0854,14.046,14.046,12900.0
2009-06-30 11:30:00,21.4,21.41,21.34,21.34,10700.0,14.046,14.0526,14.0066,14.0066,10700.0
2009-06-30 11:40:00,21.34,21.35,21.32,21.32,7700.0,14.0066,14.0132,13.9935,13.9935,7700.0
2009-06-30 11:50:00,21.32,21.34,21.31,21.32,7500.0,13.9935,14.0066,13.9869,13.9935,7500.0
2009-06-30 12:00:00,21.32,21.34,21.32,21.33,3700.0,13.9935,14.0066,13.9935,14.0001,3700.0
2009-06-30 12:10:00,21.34,21.36,21.33,21.33,7100.0,14.0066,14.0197,14.0001,14.0001,7100.0
2009-06-30 12:20:00,21.32,21.34,21.32,21.33,2800.0,13.9935,14.0066,13.9935,14.0001,2800.0
2009-06-30 12:30:00,21.34,21.36,21.33,21.33,4700.0,14.0066,14.0197,14.0001,14.0001,4700.0
2009-06-30 12:40:00,21.33,21.35,21.33,21.34,3900.0,14.0001,14.0132,14.0001,14.0066,3900.0
2009-06-30 12:50:00,21.34,21.36,21.34,21.36,3600.0,14.0066,14.0197,14.0066,14.0197,3600.0
2009-06-30 13:00:00,21.36,21.36,21.29,21.29,13300.0,14.0197,14.0197,13.9738,13.9738,13300.0
2009-06-30 13:10:00,21.29,21.3,21.28,21.28,9000.0,13.9738,13.9804,13.9672,13.9672,9000.0
2009-06-30 13:20:00,21.28,21.31,21.28,21.31,9100.0,13.9672,13.9869,13.9672,13.9869,9100.0
2009-06-30 13:30:00,21.31,21.32,21.3,21.3,12100.0,13.9869,13.9935,13.9804,13.9804,12100.0
2009-06-30 13:40:00,21.3,21.35,21.3,21.35,13300.0,13.9804,14.0132,13.9804,14.0132,13300.0
2009-06-30 13:50:00,21.34,21.36,21.34,21.35,7600.0,14.0066,14.0197,14.0066,14.0132,7600.0
2009-06-30 14:00:00,21.35,21.36,21.34,21.35,11400.0,14.0132,14.0197,14.0066,14.0132,11400.0
2009-06-30 14:10:00,21.35,21.38,21.35,21.38,10100.0,14.0132,14.0329,14.0132,14.0329,10100.0
2009-06-30 14:20:00,21.37,21.38,21.35,21.35,26800.0,14.0263,14.0329,14.0132,14.0132,26800.0
2009-06-30 14:30:00,21.35,21.36,21.32,21.32,21700.0,14.0132,14.0197,13.9935,13.9935,21700.0
2009-06-30 14:40:00,21.32,21.33,21.3,21.32,17000.0,13.9935,14.0001,13.9804,13.9935,17000.0
2009-06-30 14:50:00,21.32,21.38,21.32,21.37,9400.0,13.9935,14.0329,13.9935,14.0263,9400.0
2009-06-30 15:00:00,21.37,21.38,21.36,21.37,13100.0,14.0263,14.0329,14.0197,14.0263,13100.0
2009-06-30 15:10:00,21.36,21.4,21.36,21.39,16000.0,14.0197,14.046,14.0197,14.0394,16000.0
2009-06-30 15:20:00,21.39,21.41,21.35,21.35,39600.0,14.0394,14.0526,14.0132,14.0132,39600.0
2009-06-30 15:30:00,21.36,21.42,21.35,21.41,32300.0,14.0197,14.0591,14.0132,14.0526,32300.0
2009-06-30 15:40:00,21.41,21.44,21.39,21.44,26700.0,14.0526,14.0723,14.0394,14.0723,26700.0
2009-06-30 15:50:00,21.43,21.45,21.33,21.35,97900.0,14.0657,14.0788,14.0001,14.0132,97900.0
2009-07-01 09:30:00,21.43,21.43,20.96,21.12,57000.0,14.0657,14.0657,13.7572,13.8622,57000.0
2009-07-01 09:40:00,21.13,21.27,21.12,21.25,19900.0,13.8688,13.9607,13.8622,13.9475,19900.0
2009-07-01 09:50:00,21.24,21.31,21.24,21.31,13900.0,13.941,13.9869,13.941,13.9869,13900.0
2009-07-01 10:00:00,21.31,21.33,21.26,21.3,11100.0,13.9869,14.0001,13.9541,13.9804,11100.0
2009-07-01 10:10:00,21.31,21.33,21.3,21.32,15100.0,13.9869,14.0001,13.9804,13.9935,15100.0
2009-07-01 10:20:00,21.31,21.33,21.29,21.31,12800.0,13.9869,14.0001,13.9738,13.9869,12800.0
2009-07-01 10:30:00,21.32,21.35,21.3,21.31,13500.0,13.9935,14.0132,13.9804,13.9869,13500.0
2009-07-01 10:40:00,21.31,21.33,21.3,21.33,8700.0,13.9869,14.0001,13.9804,14.0001,8700.0
2009-07-01 10:50:00,21.34,21.36,21.33,21.35,12100.0,14.0066,14.0197,14.0001,14.0132,12100.0
2009-07-01 11:00:00,21.34,21.36,21.32,21.36,10400.0,14.0066,14.0197,13.9935,14.0197,10400.0
2009-07-01 11:10:00,21.35,21.36,21.35,21.35,9400.0,14.0132,14.0197,14.0132,14.0132,9400.0
2009-07-01 11:20:00,21.36,21.4,21.35,21.36,12500.0,14.0197,14.046,14.0132,14.0197,12500.0
2009-07-01 11:30:00,21.36,21.41,21.36,21.4,10000.0,14.0197,14.0526,14.0197,14.046,10000.0
2009-07-01 11:40:00,21.4,21.44,21.4,21.44,9300.0,14.046,14.0723,14.046,14.0723,9300.0
2009-07-01 11:50:00,21.44,21.5,21.43,21.5,8500.0,14.0723,14.1116,14.0657,14.1116,8500.0
2009-07-01 12:00:00,21.5,21.5,21.49,21.5,7000.0,14.1116,14.1116,14.1051,14.1116,7000.0
2009-07-01 12:10:00,21.5,21.5,21.49,21.5,10800.0,14.1116,14.1116,14.1051,14.1116,10800.0
2009-07-01 12:20:00,21.5,21.5,21.49,21.49,9100.0,14.1116,14.1116,14.1051,14.1051,9100.0
2009-07-01 12:30:00,21.5,21.5,21.49,21.5,10900.0,14.1116,14.1116,14.1051,14.1116,10900.0
2009-07-01 12:40:00,21.5,21.5,21.49,21.49,6800.0,14.1116,14.1116,14.1051,14.1051,6800.0
2009-07-01 12:50:00,21.5,21.5,21.49,21.49,5700.0,14.1116,14.1116,14.1051,14.1051,5700.0
2009-07-01 13:00:00,21.49,21.51,21.49,21.5,10300.0,14.1051,14.1182,14.1051,14.1116,10300.0
2009-07-01 13:10:00,21.5,21.51,21.49,21.5,8400.0,14.1116,14.1182,14.1051,14.1116,8400.0
2009-07-01 13:20:00,21.5,21.5,21.49,21.5,9500.0,14.1116,14.1116,14.1051,14.1116,9500.0
2009-07-01 13:30:00,21.49,21.5,21.49,21.5,7500.0,14.1051,14.1116,14.1051,14.1116,7500.0
2009-07-01 13:40:00,21.5,21.5,21.49,21.49,10600.0,14.1116,14.1116,14.1051,14.1051,10600.0
2009-07-01 13:50:00,21.49,21.5,21.49,21.49,11300.0,14.1051,14.1116,14.1051,14.1051,11300.0
2009-07-01 14:00:00,21.5,21.5,21.45,21.46,25600.0,14.1116,14.1116,14.0788,14.0854,25600.0
2009-07-01 14:10:00,21.46,21.47,21.42,21.42,14000.0,14.0854,14.0919,14.0591,14.0591,14000.0
2009-07-01 14:20:00,21.43,21.43,21.4,21.42,11700.0,14.0657,14.0657,14.046,14.0591,11700.0
2009-07-01 14:30:00,21.42,21.42,21.39,21.4,16000.0,14.0591,14.0591,14.0394,14.046,16000.0
2009-07-01 14:40:00,21.41,21.42,21.4,21.41,19200.0,14.0526,14.0591,14.046,14.0526,19200.0
2009-07-01 14:50:00,21.4,21.4,21.36,21.37,20500.0,14.046,14.046,14.0197,14.0263,20500.0
2009-07-01 15:00:00,21.37,21.39,21.35,21.37,21000.0,14.0263,14.0394,14.0132,14.0263,21000.0
2009-07-01 15:10:00,21.37,21.38,21.36,21.37,18300.0,14.0263,14.0329,14.0197,14.0263,18300.0
2009-07-01 15:20:00,21.37,21.39,21.35,21.35,33600.0,14.0263,14.0394,14.0132,14.0132,33600.0
2009-07-01 15:30:00,21.35,21.38,21.35,21.38,33000.0,14.0132,14.0329,14.0132,14.0329,33000.0
2009-07-01 15:40:00,21.38,21.43,21.37,21.43,57100.0,14.0329,14.0657,14.0263,14.0657,57100.0
2009-07-01 15:50:00,21.43,21.43,21.31,21.31,89900.0,14.0657,14.0657,13.9869,13.9869,89900.0
2009-07-02 09:30:00,21.2,21.2,21.06,21.13,19000.0,13.9147,13.9147,13.8228,13.8688,19000.0
2009-07-02 09:40:00,21.11,21.11,21.02,21.08,11200.0,13.8557,13.8557,13.7966,13.836,11200.0
2009-07-02 09:50:00,21.09,21.17,21.09,21.13,18300.0,13.8425,13.895,13.8425,13.8688,18300.0
2009-07-02 10:00:00,21.15,21.16,21.06,21.08,12600.0,13.8819,13.8885,13.8228,13.836,12600.0
2009-07-02 10:10:00,21.08,21.08,21.04,21.05,6500.0,13.836,13.836,13.8097,13.8163,6500.0
2009-07-02 10:20:00,21.05,21.12,21.04,21.1,9600.0,13.8163,13.8622,13.8097,13.8491,9600.0
2009-07-02 10:30:00,21.11,21.14,21.09,21.13,13500.0,13.8557,13.8753,13.8425,13.8688,13500.0
2009-07-02 10:40:00,21.13,21.13,21.11,21.13,4900.0,13.8688,13.8688,13.8557,13.8688,4900.0
2009-07-02 10:50:00,21.12,21.18,21.12,21.16,8600.0,13.8622,13.9016,13.8622,13.8885,8600.0
2009-07-02 11:00:00,21.16,21.18,21.13,21.18,7600.0,13.8885,13.9016,13.8688,13.9016,7600.0
2009-07-02 11:10:00,21.19,21.21,21.17,21.2,8600.0,13.9082,13.9213,13.895,13.9147,8600.0
2009-07-02 11:20:00,21.2,21.28,21.2,21.28,17800.0,13.9147,13.9672,13.9147,13.9672,17800.0
2009-07-02 11:30:00,21.27,21.31,21.27,21.31,11600.0,13.9607,13.9869,13.9607,13.9869,11600.0
2009-07-02 11:40:00,21.3,21.37,21.29,21.37,12100.0,13.9804,14.0263,13.9738,14.0263,12100.0
2009-07-02 11:50:00,21.37,21.37,21.34,21.35,6600.0,14.0263,14.0263,14.0066,14.0132,6600.0
2009-07-02 12:00:00,21.35,21.37,21.32,21.32,11700.0,14.0132,14.0263,13.9935,13.9935,11700.0
2009-07-02 12:10:00,21.33,21.35,21.31,21.35,5200.0,14.0001,14.0132,13.9869,14.0132,5200.0
2009-07-02 12:20:00,21.34,21.34,21.33,21.34,4300.0,14.0066,14.0066,14.0001,14.0066,4300.0
2009-07-02 12:30:00,21.34,21.35,21.32,21.34,9700.0,14.0066,14.0132,13.9935,14.0066,9700.0
2009-07-02 12:40:00,21.33,21.34,21.32,21.34,6300.0,14.0001,14.0066,13.9935,14.0066,6300.0
2009-07-02 12:50:00,21.33,21.35,21.33,21.33,4500.0,14.0001,14.0132,14.0001,14.0001,4500.0
2009-07-02 13:00:00,21.34,21.34,21.33,21.33,3500.0,14.0066,14.0066,14.0001,14.0001,3500.0
2009-07-02 13:10:00,21.33,21.34,21.32,21.32,12800.0,14.0001,14.0066,13.9935,13.9935,12800.0
2009-07-02 13:20:00,21.33,21.33,21.29,21.29,9900.0,14.0001,14.0001,13.9738,13.9738,9900.0
2009-07-02 13:30:00,21.29,21.3,21.26,21.26,7900.0,13.9738,13.9804,13.9541,13.9541,7900.0
2009-07-02 13:40:00,21.27,21.27,21.25,21.25,3400.0,13.9607,13.9607,13.9475,13.9475,3400.0
2009-07-02 13:50:00,21.25,21.25,21.24,21.24,9400.0,13.9475,13.9475,13.941,13.941,9400.0
2009-07-02 14:00:00,21.24,21.25,21.2,21.2,7100.0,13.941,13.9475,13.9147,13.9147,7100.0
2009-07-02 14:10:00,21.21,21.21,21.18,21.19,7000.0,13.9213,13.9213,13.9016,13.9082,7000.0
2009-07-02 14:20:00,21.19,21.2,21.17,21.19,7600.0,13.9082,13.9147,13.895,13.9082,7600.0
2009-07-02 14:30:00,21.18,21.19,21.16,21.19,8800.0,13.9016,13.9082,13.8885,13.9082,8800.0
2009-07-02 14:40:00,21.17,21.18,21.17,21.17,5900.0,13.895,13.9016,13.895,13.895,5900.0
2009-07-02 14:50:00,21.17,21.18,21.16,21.17,8700.0,13.895,13.9016,13.8885,13.895,8700.0
2009-07-02 15:00:00,21.17,21.17,21.15,21.15,8200.0,13.895,13.895,13.8819,13.8819,8200.0
2009-07-02 15:10:00,21.15,21.16,21.13,21.14,9500.0,13.8819,13.8885,13.8688,13.8753,9500.0
2009-07-02 15:20:00,21.14,21.14,21.06,21.07,26100.0,13.8753,13.8753,13.8228,13.8294,26100.0
2009-07-02 15:30:00,21.06,21.08,21.05,21.07,26100.0,13.8228,13.836,13.8163,13.8294,26100.0
2009-07-02 15:40:00,21.07,21.09,21.05,21.08,30800.0,13.8294,13.8425,13.8163,13.836,30800.0
2009-07-02 15:50:00,21.08,21.13,21.02,21.02,81000.0,13.836,13.8688,13.7966,13.7966,81000.0
2009-07-06 09:30:00,20.95,21.14,20.93,21.01,25000.0,13.7506,13.8753,13.7375,13.79,25000.0
2009-07-06 09:40:00,20.98,21.02,20.93,20.96,16300.0,13.7703,13.7966,13.7375,13.7572,16300.0
2009-07-06 09:50:00,20.95,20.97,20.93,20.95,11200.0,13.7506,13.7638,13.7375,13.7506,11200.0
2009-07-06 10:00:00,20.96,20.99,20.83,20.85,24200.0,13.7572,13.7769,13.6719,13.685,24200.0
2009-07-06 10:10:00,20.84,20.88,20.8,20.8,20100.0,13.6784,13.7047,13.6522,13.6522,20100.0
2009-07-06 10:20:00,20.8,20.81,20.76,20.79,18800.0,13.6522,13.6588,13.6259,13.6456,18800.0
2009-07-06 10:30:00,20.78,20.82,20.78,20.8,14800.0,13.6391,13.6653,13.6391,13.6522,14800.0
2009-07-06 10:40:00,20.8,20.86,20.8,20.86,10200.0,13.6522,13.6916,13.6522,13.6916,10200.0
2009-07-06 10:50:00,20.86,20.93,20.85,20.93,6700.0,13.6916,13.7375,13.685,13.7375,6700.0
2009-07-06 11:00:00,20.93,20.93,20.88,20.89,12400.0,13.7375,13.7375,13.7047,13.7113,12400.0
2009-07-06 11:10:00,20.88,20.98,20.88,20.96,22900.0,13.7047,13.7703,13.7047,13.7572,22900.0
2009-07-06 11:20:00,20.96,21.0,20.95,21.0,11600.0,13.7572,13.7835,13.7506,13.7835,11600.0
2009-07-06 11:30:00,20.99,21.0,20.98,20.99,8000.0,13.7769,13.7835,13.7703,13.7769,8000.0
2009-07-06 11:40:00,20.99,21.01,20.99,21.0,8000.0,13.7769,13.79,13.7769,13.7835,8000.0
2009-07-06 11:50:00,21.0,21.01,20.95,20.95,5900.0,13.7835,13.79,13.7506,13.7506,5900.0
2009-07-06 12:00:00,20.95,20.96,20.94,20.95,3000.0,13.7506,13.7572,13.7441,13.7506,3000.0
2009-07-06 12:10:00,20.95,20.96,20.92,20.94,10700.0,13.7506,13.7572,13.731,13.7441,10700.0
2009-07-06 12:20:00,20.94,20.96,20.91,20.92,8000.0,13.7441,13.7572,13.7244,13.731,8000.0
2009-07-06 12:30:00,20.91,20.91,20.87,20.87,6100.0,13.7244,13.7244,13.6981,13.6981,6100.0
2009-07-06 12:40:00,20.87,20.87,20.82,20.84,8200.0,13.6981,13.6981,13.6653,13.6784,8200.0
2009-07-06 12:50:00,20.82,20.87,20.82,20.86,6400.0,13.6653,13.6981,13.6653,13.6916,6400.0
2009-07-06 13:00:00,20.87,20.91,20.86,20.9,12400.0,13.6981,13.7244,13.6916,13.7178,12400.0
2009-07-06 13:10:00,20.9,20.96,20.9,20.95,13600.0,13.7178,13.7572,13.7178,13.7506,13600.0
2009-07-06 13:20:00,20.95,20.95,20.92,20.92,9000.0,13.7506,13.7506,13.731,13.731,9000.0
2009-07-06 13:30:00,20.93,20.94,20.91,20.93,8200.0,13.7375,13.7441,13.7244,13.7375,8200.0
2009-07-06 13:40:00,20.93,20.93,20.9,20.9,5100.0,13.7375,13.7375,13.7178,13.7178,5100.0
2009-07-06 13:50:00,20.9,20.92,20.9,20.91,7400.0,13.7178,13.731,13.7178,13.7244,7400.0
2009-07-06 14:00:00,20.91,20.94,20.91,20.93,5500.0,13.7244,13.7441,13.7244,13.7375,5500.0
2009-07-06 14:10:00,20.93,20.97,20.93,20.95,7800.0,13.7375,13.7638,13.7375,13.7506,7800.0
2009-07-06 14:20:00,20.96,20.96,20.92,20.93,5700.0,13.7572,13.7572,13.731,13.7375,5700.0
2009-07-06 14:30:00,20.92,20.96,20.92,20.96,8600.0,13.731,13.7572,13.731,13.7572,8600.0
2009-07-06 14:40:00,20.95,20.96,20.94,20.95,5500.0,13.7506,13.7572,13.7441,13.7506,5500.0
2009-07-06 14:50:00,20.95,20.96,20.91,20.94,5600.0,13.7506,13.7572,13.7244,13.7441,5600.0
2009-07-06 15:00:00,20.94,21.0,20.93,20.99,8000.0,13.7441,13.7835,13.7375,13.7769,8000.0
2009-07-06 15:10:00,20.99,20.99,20.96,20.97,11200.0,13.7769,13.7769,13.7572,13.7638,11200.0
2009-07-06 15:20:00,20.97,20.98,20.97,20.97,9300.0,13.7638,13.7703,13.7638,13.7638,9300.0
2009-07-06 15:30:00,20.97,20.98,20.94,20.95,28400.0,13.7638,13.7703,13.7441,13.7506,28400.0
2009-07-06 15:40:00,20.94,21.04,20.94,20.99,22900.0,13.7441,13.8097,13.7441,13.7769,22900.0
2009-07-06 15:50:00,20.98,21.09,20.98,21.09,77700.0,13.7703,13.8425,13.7703,13.8425,77700.0
2009-07-07 09:30:00,20.97,21.19,20.89,20.93,12300.0,13.7638,13.9082,13.7113,13.7375,12300.0
2009-07-07 09:40:00,20.92,20.95,20.89,20.89,7500.0,13.731,13.7506,13.7113,13.7113,7500.0
2009-07-07 09:50:00,20.89,20.95,20.89,20.94,9800.0,13.7113,13.7506,13.7113,13.7441,9800.0
2009-07-07 10:00:00,20.92,20.92,20.88,20.9,16000.0,13.731,13.731,13.7047,13.7178,16000.0
2009-07-07 10:10:00,20.9,20.91,20.87,20.87,5600.0,13.7178,13.7244,13.6981,13.6981,5600.0
2009-07-07 10:20:00,20.87,20.91,20.86,20.89,7100.0,13.6981,13.7244,13.6916,13.7113,7100.0
2009-07-07 10:30:00,20.88,20.88,20.82,20.84,7200.0,13.7047,13.7047,13.6653,13.6784,7200.0
2009-07-07 10:40:00,20.83,20.83,20.82,20.82,4600.0,13.6719,13.6719,13.6653,13.6653,4600.0
2009-07-07 10:50:00,20.82,20.83,20.78,20.79,13800.0,13.6653,13.6719,13.6391,13.6456,13800.0
2009-07-07 11:00:00,20.79,20.84,20.78,20.84,8300.0,13.6456,13.6784,13.6391,13.6784,8300.0
2009-07-07 11:10:00,20.83,20.86,20.83,20.84,6100.0,13.6719,13.6916,13.6719,13.6784,6100.0
2009-07-07 11:20:00,20.84,20.84,20.77,20.78,6300.0,13.6784,13.6784,13.6325,13.6391,6300.0
2009-07-07 11:30:00,20.77,20.81,20.77,20.8,11900.0,13.6325,13.6588,13.6325,13.6522,11900.0
2009-07-07 11:40:00,20.79,20.8,20.77,20.77,3500.0,13.6456,13.6522,13.6325,13.6325,3500.0
2009-07-07 11:50:00,20.77,20.79,20.75,20.77,5000.0,13.6325,13.6456,13.6194,13.6325,5000.0
2009-07-07 12:00:00,20.78,20.82,20.77,20.82,9400.0,13.6391,13.6653,13.6325,13.6653,9400.0
2009-07-07 12:10:00,20.82,20.87,20.81,20.87,5800.0,13.6653,13.6981,13.6588,13.6981,5800.0
2009-07-07 12:20:00,20.85,20.87,20.84,20.87,5400.0,13.685,13.6981,13.6784,13.6981,5400.0
2009-07-07 12:30:00,20.87,20.88,20.86,20.86,7200.0,13.6981,13.7047,13.6916,13.6916,7200.0
2009-07-07 12:40:00,20.85,20.89,20.85,20.89,5100.0,13.685,13.7113,13.685,13.7113,5100.0
2009-07-07 12:50:00,20.88,20.89,20.87,20.89,4800.0,13.7047,13.7113,13.6981,13.7113,4800.0
2009-07-07 13:00:00,20.89,20.89,20.87,20.89,7100.0,13.7113,13.7113,13.6981,13.7113,7100.0
2009-07-07 13:10:00,20.9,20.93,20.9,20.93,9300.0,13.7178,13.7375,13.7178,13.7375,9300.0
2009-07-07 13:20:00,20.93,20.93,20.86,20.86,8600.0,13.7375,13.7375,13.6916,13.6916,8600.0
2009-07-07 13:30:00,20.86,20.91,20.83,20.83,10700.0,13.6916,13.7244,13.6719,13.6719,10700.0
2009-07-07 13:40:00,20.84,20.84,20.82,20.82,5100.0,13.6784,13.6784,13.6653,13.6653,5100.0
2009-07-07 13:50:00,20.82,20.82,20.78,20.81,5700.0,13.6653,13.6653,13.6391,13.6588,5700.0
2009-07-07 14:00:00,20.8,20.81,20.77,20.77,6100.0,13.6522,13.6588,13.6325,13.6325,6100.0
2009-07-07 14:10:00,20.78,20.82,20.77,20.77,9400.0,13.6391,13.6653,13.6325,13.6325,9400.0
2009-07-07 14:20:00,20.78,20.82,20.77,20.82,6900.0,13.6391,13.6653,13.6325,13.6653,6900.0
2009-07-07 14:30:00,20.81,20.81,20.78,20.81,6900.0,13.6588,13.6588,13.6391,13.6588,6900.0
2009-07-07 14:40:00,20.8,20.82,20.76,20.76,8300.0,13.6522,13.6653,13.6259,13.6259,8300.0
2009-07-07 14:50:00,20.76,20.76,20.71,20.74,14600.0,13.6259,13.6259,13.5931,13.6128,14600.0
2009-07-07 15:00:00,20.73,20.73,20.68,20.71,18500.0,13.6062,13.6062,13.5734,13.5931,18500.0
2009-07-07 15:10:00,20.71,20.73,20.69,20.7,14400.0,13.5931,13.6062,13.58,13.5866,14400.0
2009-07-07 15:20:00,20.7,20.75,20.68,20.75,12700.0,13.5866,13.6194,13.5734,13.6194,12700.0
2009-07-07 15:30:00,20.75,20.75,20.68,20.71,20400.0,13.6194,13.6194,13.5734,13.5931,20400.0
2009-07-07 15:40:00,20.7,20.72,20.64,20.66,37900.0,13.5866,13.5997,13.5472,13.5603,37900.0
2009-07-07 15:50:00,20.66,20.66,20.6,20.61,58700.0,13.5603,13.5603,13.5209,13.5275,58700.0
2009-07-08 09:30:00,20.7,20.78,20.61,20.68,11100.0,13.5866,13.6391,13.5275,13.5734,11100.0
2009-07-08 09:40:00,20.67,20.73,20.64,20.73,8200.0,13.5669,13.6062,13.5472,13.6062,8200.0
2009-07-08 09:50:00,20.74,20.74,20.68,20.69,6500.0,13.6128,13.6128,13.5734,13.58,6500.0
2009-07-08 10:00:00,20.7,20.75,20.68,20.68,9800.0,13.5866,13.6194,13.5734,13.5734,9800.0
2009-07-08 10:10:00,20.69,20.72,20.69,20.72,5300.0,13.58,13.5997,13.58,13.5997,5300.0
2009-07-08 10:20:00,20.73,20.78,20.73,20.78,12600.0,13.6062,13.6391,13.6062,13.6391,12600.0
2009-07-08 10:30:00,20.77,20.78,20.69,20.7,11400.0,13.6325,13.6391,13.58,13.5866,11400.0
2009-07-08 10:40:00,20.7,20.7,20.66,20.69,4500.0,13.5866,13.5866,13.5603,13.58,4500.0
2009-07-08 10:50:00,20.67,20.68,20.6,20.6,8400.0,13.5669,13.5734,13.5209,13.5209,8400.0
2009-07-08 11:00:00,20.59,20.61,20.53,20.53,29500.0,13.5144,13.5275,13.475,13.475,29500.0
2009-07-08 11:10:00,20.53,20.53,20.42,20.5,27700.0,13.475,13.475,13.4028,13.4553,27700.0
2009-07-08 11:20:00,20.49,20.49,20.41,20.44,14900.0,13.4487,13.4487,13.3962,13.4159,14900.0
2009-07-08 11:30:00,20.44,20.45,20.37,20.4,21400.0,13.4159,13.4225,13.37,13.3896,21400.0
2009-07-08 11:40:00,20.4,20.45,20.39,20.45,9000.0,13.3896,13.4225,13.3831,13.4225,9000.0
2009-07-08 11:50:00,20.45,20.45,20.4,20.43,10400.0,13.4225,13.4225,13.3896,13.4093,10400.0
2009-07-08 12:00:00,20.43,20.45,20.42,20.45,5400.0,13.4093,13.4225,13.4028,13.4225,5400.0
2009-07-08 12:10:00,20.44,20.45,20.42,20.42,8400.0,13.4159,13.4225,13.4028,13.4028,8400.0
2009-07-08 12:20:00,20.43,20.45,20.38,20.38,24300.0,13.4093,13.4225,13.3765,13.3765,24300.0
2009-07-08 12:30:00,20.39,20.43,20.38,20.38,11600.0,13.3831,13.4093,13.3765,13.3765,11600.0
2009-07-08 12:40:00,20.38,20.41,20.35,20.36,11900.0,13.3765,13.3962,13.3568,13.3634,11900.0
2009-07-08 12:50:00,20.37,20.39,20.36,20.37,8100.0,13.37,13.3831,13.3634,13.37,8100.0
2009-07-08 13:00:00,20.37,20.39,20.32,20.32,32500.0,13.37,13.3831,13.3371,13.3371,32500.0
2009-07-08 13:10:00,20.32,20.35,20.32,20.35,16400.0,13.3371,13.3568,13.3371,13.3568,16400.0
2009-07-08 13:20:00,20.34,20.35,20.33,20.35,31200.0,13.3503,13.3568,13.3437,13.3568,31200.0
2009-07-08 13:30:00,20.34,20.35,20.34,20.35,12900.0,13.3503,13.3568,13.3503,13.3568,12900.0
2009-07-08 13:40:00,20.34,20.35,20.33,20.34,14400.0,13.3503,13.3568,13.3437,13.3503,14400.0
2009-07-08 13:50:00,20.34,20.34,20.28,20.29,10000.0,13.3503,13.3503,13.3109,13.3174,10000.0
2009-07-08 14:00:00,20.29,20.3,20.24,20.25,12700.0,13.3174,13.324,13.2846,13.2912,12700.0
2009-07-08 14:10:00,20.26,20.26,20.2,20.22,19100.0,13.2978,13.2978,13.2584,13.2715,19100.0
2009-07-08 14:20:00,20.22,20.26,20.22,20.25,20200.0,13.2715,13.2978,13.2715,13.2912,20200.0
2009-07-08 14:30:00,20.25,20.3,20.22,20.28,14600.0,13.2912,13.324,13.2715,13.3109,14600.0
2009-07-08 14:40:00,20.28,20.29,20.25,20.26,4700.0,13.3109,13.3174,13.2912,13.2978,4700.0
2009-07-08 14:50:00,20.27,20.35,20.26,20.34,19600.0,13.3043,13.3568,13.2978,13.3503,19600.0
2009-07-08 15:00:00,20.35,20.35,20.32,20.32,34000.0,13.3568,13.3568,13.3371,13.3371,34000.0
2009-07-08 15:10:00,20.33,20.36,20.3,20.32,26000.0,13.3437,13.3634,13.324,13.3371,26000.0
2009-07-08 15:20:00,20.32,20.34,20.23,20.23,27900.0,13.3371,13.3503,13.2781,13.2781,27900.0
2009-07-08 15:30:00,20.24,20.33,20.23,20.31,32900.0,13.2846,13.3437,13.2781,13.3306,32900.0
2009-07-08 15:40:00,20.31,20.39,20.29,20.34,61300.0,13.3306,13.3831,13.3174,13.3503,61300.0
2009-07-08 15:50:00,20.33,20.44,20.32,20.42,115800.0,13.3437,13.4159,13.3371,13.4028,115800.0
2009-07-09 09:30:00,20.55,20.55,20.29,20.36,7900.0,13.4881,13.4881,13.3174,13.3634,7900.0
2009-07-09 09:40:00,20.33,20.33,20.21,20.24,13400.0,13.3437,13.3437,13.2649,13.2846,13400.0
2009-07-09 09:50:00,20.25,20.41,20.24,20.35,7800.0,13.2912,13.3962,13.2846,13.3568,7800.0
2009-07-09 10:00:00,20.36,20.39,20.32,20.33,8600.0,13.3634,13.3831,13.3371,13.3437,8600.0
2009-07-09 10:10:00,20.32,20.38,20.29,20.33,8500.0,13.3371,13.3765,13.3174,13.3437,8500.0
2009-07-09 10:20:00,20.32,20.33,20.25,20.28,10500.0,13.3371,13.3437,13.2912,13.3109,10500.0
2009-07-09 10:30:00,20.27,20.27,20.21,20.22,11100.0,13.3043,13.3043,13.2649,13.2715,11100.0
2009-07-09 10:40:00,20.21,20.27,20.2,20.24,7500.0,13.2649,13.3043,13.2584,13.2846,7500.0
2009-07-09 10:50:00,20.24,20.29,20.24,20.29,6300.0,13.2846,13.3174,13.2846,13.3174,6300.0
2009-07-09 11:00:00,20.28,20.29,20.24,20.27,7600.0,13.3109,13.3174,13.2846,13.3043,7600.0
2009-07-09 11:10:00,20.25,20.28,20.24,20.28,6800.0,13.2912,13.3109,13.2846,13.3109,6800.0
2009-07-09 11:20:00,20.28,20.35,20.28,20.35,6000.0,13.3109,13.3568,13.3109,13.3568,6000.0
2009-07-09 11:30:00,20.35,20.41,20.33,20.41,11500.0,13.3568,13.3962,13.3437,13.3962,11500.0
2009-07-09 11:40:00,20.41,20.43,20.4,20.43,11200.0,13.3962,13.4093,13.3896,13.4093,11200.0
2009-07-09 11:50:00,20.43,20.45,20.41,20.43,9800.0,13.4093,13.4225,13.3962,13.4093,9800.0
2009-07-09 12:00:00,20.44,20.47,20.44,20.47,8100.0,13.4159,13.4356,13.4159,13.4356,8100.0
2009-07-09 12:10:00,20.47,20.5,20.45,20.49,12700.0,13.4356,13.4553,13.4225,13.4487,12700.0
2009-07-09 12:20:00,20.48,20.56,20.48,20.54,13500.0,13.4422,13.4947,13.4422,13.4815,13500.0
2009-07-09 12:30:00,20.55,20.56,20.53,20.54,5500.0,13.4881,13.4947,13.475,13.4815,5500.0
2009-07-09 12:40:00,20.54,20.56,20.53,20.56,8000.0,13.4815,13.4947,13.475,13.4947,8000.0
2009-07-09 12:50:00,20.56,20.59,20.55,20.59,8300.0,13.4947,13.5144,13.4881,13.5144,8300.0
2009-07-09 13:00:00,20.59,20.6,20.55,20.6,15400.0,13.5144,13.5209,13.4881,13.5209,15400.0
2009-07-09 13:10:00,20.6,20.62,20.6,20.61,13600.0,13.5209,13.534,13.5209,13.5275,13600.0
2009-07-09 13:20:00,20.61,20.64,20.6,20.61,13900.0,13.5275,13.5472,13.5209,13.5275,13900.0
2009-07-09 13:30:00,20.61,20.63,20.6,20.62,11000.0,13.5275,13.5406,13.5209,13.534,11000.0
2009-07-09 13:40:00,20.62,20.64,20.61,20.62,9900.0,13.534,13.5472,13.5275,13.534,9900.0
2009-07-09 13:50:00,20.63,20.65,20.61,20.63,15600.0,13.5406,13.5537,13.5275,13.5406,15600.0
2009-07-09 14:00:00,20.64,20.64,20.61,20.64,6500.0,13.5472,13.5472,13.5275,13.5472,6500.0
2009-07-09 14:10:00,20.64,20.68,20.64,20.67,10000.0,13.5472,13.5734,13.5472,13.5669,10000.0
2009-07-09 14:20:00,20.68,20.71,20.68,20.69,11500.0,13.5734,13.5931,13.5734,13.58,11500.0
2009-07-09 14:30:00,20.69,20.71,20.69,20.71,6500.0,13.58,13.5931,13.58,13.5931,6500.0
2009-07-09 14:40:00,20.71,20.71,20.67,20.67,7800.0,13.5931,13.5931,13.5669,13.5669,7800.0
2009-07-09 14:50:00,20.67,20.68,20.61,20.62,10900.0,13.5669,13.5734,13.5275,13.534,10900.0
2009-07-09 15:00:00,20.62,20.63,20.59,20.6,9300.0,13.534,13.5406,13.5144,13.5209,9300.0
2009-07-09 15:10:00,20.6,20.64,20.59,20.64,13600.0,13.5209,13.5472,13.5144,13.5472,13600.0
2009-07-09 15:20:00,20.63,20.63,20.57,20.59,11400.0,13.5406,13.5406,13.5012,13.5144,11400.0
2009-07-09 15:30:00,20.6,20.6,20.55,20.59,17700.0,13.5209,13.5209,13.4881,13.5144,17700.0
2009-07-09 15:40:00,20.59,20.64,20.58,20.63,26300.0,13.5144,13.5472,13.5078,13.5406,26300.0
2009-07-09 15:50:00,20.63,20.66,20.62,20.65,56000.0,13.5406,13.5603,13.534,13.5537,56000.0
2009-07-10 09:30:00,20.6,20.78,20.6,20.76,20300.0,13.5209,13.6391,13.5209,13.6259,20300.0
2009-07-10 09:40:00,20.76,20.78,20.7,20.73,6600.0,13.6259,13.6391,13.5866,13.6062,6600.0
2009-07-10 09:50:00,20.72,20.73,20.66,20.69,20000.0,13.5997,13.6062,13.5603,13.58,20000.0
2009-07-10 10:00:00,20.67,20.72,20.63,20.64,17500.0,13.5669,13.5997,13.5406,13.5472,17500.0
2009-07-10 10:10:00,20.65,20.67,20.61,20.62,30000.0,13.5537,13.5669,13.5275,13.534,30000.0
2009-07-10 10:20:00,20.62,20.64,20.6,20.63,10200.0,13.534,13.5472,13.5209,13.5406,10200.0
2009-07-10 10:30:00,20.63,20.64,20.57,20.57,6700.0,13.5406,13.5472,13.5012,13.5012,6700.0
2009-07-10 10:40:00,20.57,20.57,20.53,20.55,7500.0,13.5012,13.5012,13.475,13.4881,7500.0
2009-07-10 10:50:00,20.57,20.6,20.56,20.58,6100.0,13.5012,13.5209,13.4947,13.5078,6100.0
2009-07-10 11:00:00,20.58,20.58,20.53,20.55,4300.0,13.5078,13.5078,13.475,13.4881,4300.0
2009-07-10 11:10:00,20.54,20.55,20.51,20.51,6000.0,13.4815,13.4881,13.4618,13.4618,6000.0
2009-07-10 11:20:00,20.52,20.53,20.51,20.53,7200.0,13.4684,13.475,13.4618,13.475,7200.0
2009-07-10 11:30:00,20.54,20.54,20.48,20.49,14600.0,13.4815,13.4815,13.4422,13.4487,14600.0
2009-07-10 11:40:00,20.5,20.51,20.49,20.5,3500.0,13.4553,13.4618,13.4487,13.4553,3500.0
2009-07-10 11:50:00,20.51,20.51,20.48,20.48,6300.0,13.4618,13.4618,13.4422,13.4422,6300.0
2009-07-10 12:00:00,20.48,20.5,20.48,20.49,3400.0,13.4422,13.4553,13.4422,13.4487,3400.0
2009-07-10 12:10:00,20.5,20.5,20.49,20.5,5800.0,13.4553,13.4553,13.4487,13.4553,5800.0
2009-07-10 12:20:00,20.5,20.5,20.49,20.49,3100.0,13.4553,13.4553,13.4487,13.4487,3100.0
2009-07-10 12:30:00,20.5,20.5,20.49,20.5,3000.0,13.4553,13.4553,13.4487,13.4553,3000.0
2009-07-10 12:40:00,20.5,20.5,20.49,20.5,7800.0,13.4553,13.4553,13.4487,13.4553,7800.0
2009-07-10 12:50:00,20.49,20.5,20.49,20.5,4100.0,13.4487,13.4553,13.4487,13.4553,4100.0
2009-07-10 13:00:00,20.49,20.5,20.49,20.5,2200.0,13.4487,13.4553,13.4487,13.4553,2200.0
2009-07-10 13:10:00,20.5,20.5,20.49,20.5,5600.0,13.4553,13.4553,13.4487,13.4553,5600.0
2009-07-10 13:20:00,20.49,20.49,20.46,20.46,7800.0,13.4487,13.4487,13.429,13.429,7800.0
2009-07-10 13:30:00,20.46,20.46,20.45,20.46,3900.0,13.429,13.429,13.4225,13.429,3900.0
2009-07-10 13:40:00,20.46,20.46,20.43,20.45,20600.0,13.429,13.429,13.4093,13.4225,20600.0
2009-07-10 13:50:00,20.45,20.5,20.45,20.48,22500.0,13.4225,13.4553,13.4225,13.4422,22500.0
2009-07-10 14:00:00,20.48,20.49,20.47,20.47,4100.0,13.4422,13.4487,13.4356,13.4356,4100.0
2009-07-10 14:10:00,20.48,20.48,20.46,20.46,4600.0,13.4422,13.4422,13.429,13.429,4600.0
2009-07-10 14:20:00,20.46,20.47,20.42,20.43,5400.0,13.429,13.4356,13.4028,13.4093,5400.0
2009-07-10 14:30:00,20.42,20.44,20.4,20.42,5000.0,13.4028,13.4159,13.3896,13.4028,5000.0
2009-07-10 14:40:00,20.42,20.44,20.41,20.44,7300.0,13.4028,13.4159,13.3962,13.4159,7300.0
2009-07-10 14:50:00,20.46,20.48,20.43,20.43,7000.0,13.429,13.4422,13.4093,13.4093,7000.0
2009-07-10 15:00:00,20.44,20.46,20.42,20.46,13200.0,13.4159,13.429,13.4028,13.429,13200.0
2009-07-10 15:10:00,20.45,20.49,20.45,20.48,12600.0,13.4225,13.4487,13.4225,13.4422,12600.0
2009-07-10 15:20:00,20.48,20.48,20.45,20.46,13100.0,13.4422,13.4422,13.4225,13.429,13100.0
2009-07-10 15:30:00,20.46,20.51,20.45,20.5,11300.0,13.429,13.4618,13.4225,13.4553,11300.0
2009-07-10 15:40:00,20.51,20.57,20.5,20.57,18100.0,13.4618,13.5012,13.4553,13.5012,18100.0
2009-07-10 15:50:00,20.57,20.58,20.46,20.5,68200.0,13.5012,13.5078,13.429,13.4553,68200.0
2009-07-13 09:30:00,20.63,20.84,20.55,20.84,17800.0,13.5406,13.6784,13.4881,13.6784,17800.0
2009-07-13 09:40:00,20.83,20.97,20.82,20.87,17200.0,13.6719,13.7638,13.6653,13.6981,17200.0
2009-07-13 09:50:00,20.85,20.95,20.83,20.91,16400.0,13.685,13.7506,13.6719,13.7244,16400.0
2009-07-13 10:00:00,20.89,20.89,20.77,20.79,4300.0,13.7113,13.7113,13.6325,13.6456,4300.0
2009-07-13 10:10:00,20.8,20.81,20.75,20.75,5700.0,13.6522,13.6588,13.6194,13.6194,5700.0
2009-07-13 10:20:00,20.76,20.79,20.71,20.73,14700.0,13.6259,13.6456,13.5931,13.6062,14700.0
2009-07-13 10:30:00,20.74,20.76,20.71,20.72,13600.0,13.6128,13.6259,13.5931,13.5997,13600.0
2009-07-13 10:40:00,20.7,20.74,20.69,20.74,5600.0,13.5866,13.6128,13.58,13.6128,5600.0
2009-07-13 10:50:00,20.73,20.75,20.72,20.73,6100.0,13.6062,13.6194,13.5997,13.6062,6100.0
2009-07-13 11:00:00,20.73,20.74,20.68,20.68,9800.0,13.6062,13.6128,13.5734,13.5734,9800.0
2009-07-13 11:10:00,20.69,20.7,20.65,20.7,17200.0,13.58,13.5866,13.5537,13.5866,17200.0
2009-07-13 11:20:00,20.7,20.7,20.64,20.66,17300.0,13.5866,13.5866,13.5472,13.5603,17300.0
2009-07-13 11:30:00,20.65,20.67,20.63,20.65,20300.0,13.5537,13.5669,13.5406,13.5537,20300.0
2009-07-13 11:40:00,20.64,20.67,20.63,20.66,12300.0,13.5472,13.5669,13.5406,13.5603,12300.0
2009-07-13 11:50:00,20.66,20.69,20.63,20.63,10900.0,13.5603,13.58,13.5406,13.5406,10900.0
2009-07-13 12:00:00,20.64,20.66,20.63,20.64,10700.0,13.5472,13.5603,13.5406,13.5472,10700.0
2009-07-13 12:10:00,20.65,20.66,20.64,20.65,7900.0,13.5537,13.5603,13.5472,13.5537,7900.0
2009-07-13 12:20:00,20.65,20.66,20.64,20.65,2600.0,13.5537,13.5603,13.5472,13.5537,2600.0
2009-07-13 12:30:00,20.65,20.66,20.6,20.6,8900.0,13.5537,13.5603,13.5209,13.5209,8900.0
2009-07-13 12:40:00,20.62,20.62,20.58,20.59,13200.0,13.534,13.534,13.5078,13.5144,13200.0
2009-07-13 12:50:00,20.59,20.61,20.57,20.59,6800.0,13.5144,13.5275,13.5012,13.5144,6800.0
2009-07-13 13:00:00,20.6,20.65,20.59,20.64,7400.0,13.5209,13.5537,13.5144,13.5472,7400.0
2009-07-13 13:10:00,20.64,20.7,20.63,20.7,6000.0,13.5472,13.5866,13.5406,13.5866,6000.0
2009-07-13 13:20:00,20.7,20.74,20.7,20.73,7500.0,13.5866,13.6128,13.5866,13.6062,7500.0
2009-07-13 13:30:00,20.73,20.74,20.71,20.72,4900.0,13.6062,13.6128,13.5931,13.5997,4900.0
2009-07-13 13:40:00,20.73,20.76,20.73,20.75,4300.0,13.6062,13.6259,13.6062,13.6194,4300.0
2009-07-13 13:50:00,20.75,20.76,20.74,20.75,6300.0,13.6194,13.6259,13.6128,13.6194,6300.0
2009-07-13 14:00:00,20.76,20.77,20.75,20.75,4500.0,13.6259,13.6325,13.6194,13.6194,4500.0
2009-07-13 14:10:00,20.75,20.77,20.73,20.75,10200.0,13.6194,13.6325,13.6062,13.6194,10200.0
2009-07-13 14:20:00,20.75,20.8,20.75,20.8,14600.0,13.6194,13.6522,13.6194,13.6522,14600.0
2009-07-13 14:30:00,20.8,20.82,20.8,20.8,8900.0,13.6522,13.6653,13.6522,13.6522,8900.0
2009-07-13 14:40:00,20.81,20.82,20.79,20.81,12100.0,13.6588,13.6653,13.6456,13.6588,12100.0
2009-07-13 14:50:00,20.81,20.86,20.8,20.86,19400.0,13.6588,13.6916,13.6522,13.6916,19400.0
2009-07-13 15:00:00,20.85,20.86,20.84,20.85,11700.0,13.685,13.6916,13.6784,13.685,11700.0
2009-07-13 15:10:00,20.85,20.88,20.84,20.85,11300.0,13.685,13.7047,13.6784,13.685,11300.0
2009-07-13 15:20:00,20.85,20.88,20.84,20.86,20800.0,13.685,13.7047,13.6784,13.6916,20800.0
2009-07-13 15:30:00,20.86,20.9,20.85,20.88,23800.0,13.6916,13.7178,13.685,13.7047,23800.0
2009-07-13 15:40:00,20.88,20.88,20.84,20.88,60800.0,13.7047,13.7047,13.6784,13.7047,60800.0
2009-07-13 15:50:00,20.88,21.04,20.88,21.02,162800.0,13.7047,13.8097,13.7047,13.7966,162800.0
2009-07-14 09:30:00,20.99,20.99,20.78,20.88,20000.0,13.7769,13.7769,13.6391,13.7047,20000.0
2009-07-14 09:40:00,20.87,20.92,20.85,20.91,10500.0,13.6981,13.731,13.685,13.7244,10500.0
2009-07-14 09:50:00,20.9,20.91,20.83,20.89,7900.0,13.7178,13.7244,13.6719,13.7113,7900.0
2009-07-14 10:00:00,20.89,20.95,20.86,20.91,15100.0,13.7113,13.7506,13.6916,13.7244,15100.0
2009-07-14 10:10:00,20.92,20.99,20.9,20.98,13700.0,13.731,13.7769,13.7178,13.7703,13700.0
2009-07-14 10:20:00,20.99,21.05,20.97,21.05,36300.0,13.7769,13.8163,13.7638,13.8163,36300.0
2009-07-14 10:30:00,21.05,21.05,21.0,21.02,17700.0,13.8163,13.8163,13.7835,13.7966,17700.0
2009-07-14 10:40:00,21.03,21.05,21.0,21.0,37700.0,13.8031,13.8163,13.7835,13.7835,37700.0
2009-07-14 10:50:00,21.0,21.04,20.98,21.03,8700.0,13.7835,13.8097,13.7703,13.8031,8700.0
2009-07-14 11:00:00,21.03,21.03,21.0,21.0,11000.0,13.8031,13.8031,13.7835,13.7835,11000.0
2009-07-14 11:10:00,21.0,21.04,21.0,21.02,6700.0,13.7835,13.8097,13.7835,13.7966,6700.0
2009-07-14 11:20:00,21.02,21.03,21.01,21.03,7800.0,13.7966,13.8031,13.79,13.8031,7800.0
2009-07-14 11:30:00,21.02,21.03,20.99,21.0,15200.0,13.7966,13.8031,13.7769,13.7835,15200.0
2009-07-14 11:40:00,21.0,21.01,21.0,21.0,7100.0,13.7835,13.79,13.7835,13.7835,7100.0
2009-07-14 11:50:00,21.01,21.04,21.0,21.01,13400.0,13.79,13.8097,13.7835,13.79,13400.0
2009-07-14 12:00:00,21.01,21.11,21.01,21.11,17300.0,13.79,13.8557,13.79,13.8557,17300.0
2009-07-14 12:10:00,21.1,21.1,21.07,21.07,5600.0,13.8491,13.8491,13.8294,13.8294,5600.0
2009-07-14 12:20:00,21.07,21.07,21.04,21.04,3500.0,13.8294,13.8294,13.8097,13.8097,3500.0
2009-07-14 12:30:00,21.05,21.06,21.02,21.03,7100.0,13.8163,13.8228,13.7966,13.8031,7100.0
2009-07-14 12:40:00,21.04,21.05,21.02,21.04,2100.0,13.8097,13.8163,13.7966,13.8097,2100.0
2009-07-14 12:50:00,21.04,21.06,21.04,21.05,5700.0,13.8097,13.8228,13.8097,13.8163,5700.0
2009-07-14 13:00:00,21.05,21.1,21.05,21.09,14500.0,13.8163,13.8491,13.8163,13.8425,14500.0
2009-07-14 13:10:00,21.07,21.09,21.07,21.08,2300.0,13.8294,13.8425,13.8294,13.836,2300.0
2009-07-14 13:20:00,21.08,21.11,21.07,21.11,6400.0,13.836,13.8557,13.8294,13.8557,6400.0
2009-07-14 13:30:00,21.11,21.12,21.1,21.12,3800.0,13.8557,13.8622,13.8491,13.8622,3800.0
2009-07-14 13:40:00,21.11,21.14,21.11,21.12,9200.0,13.8557,13.8753,13.8557,13.8622,9200.0
2009-07-14 13:50:00,21.12,21.12,21.11,21.11,3200.0,13.8622,13.8622,13.8557,13.8557,3200.0
2009-07-14 14:00:00,21.11,21.13,21.1,21.12,19000.0,13.8557,13.8688,13.8491,13.8622,19000.0
2009-07-14 14:10:00,21.12,21.13,21.12,21.12,5500.0,13.8622,13.8688,13.8622,13.8622,5500.0
2009-07-14 14:20:00,21.12,21.13,21.1,21.11,8200.0,13.8622,13.8688,13.8491,13.8557,8200.0
2009-07-14 14:30:00,21.11,21.12,21.1,21.1,8800.0,13.8557,13.8622,13.8491,13.8491,8800.0
2009-07-14 14:40:00,21.11,21.12,21.1,21.11,9700.0,13.8557,13.8622,13.8491,13.8557,9700.0
2009-07-14 14:50:00,21.12,21.12,21.1,21.1,9800.0,13.8622,13.8622,13.8491,13.8491,9800.0
2009-07-14 15:00:00,21.1,21.11,21.1,21.1,10500.0,13.8491,13.8557,13.8491,13.8491,10500.0
2009-07-14 15:10:00,21.1,21.11,21.1,21.1,6900.0,13.8491,13.8557,13.8491,13.8491,6900.0
2009-07-14 15:20:00,21.11,21.13,21.1,21.12,13500.0,13.8557,13.8688,13.8491,13.8622,13500.0
2009-07-14 15:30:00,21.11,21.18,21.1,21.17,41400.0,13.8557,13.9016,13.8491,13.895,41400.0
2009-07-14 15:40:00,21.16,21.19,21.14,21.16,23700.0,13.8885,13.9082,13.8753,13.8885,23700.0
2009-07-14 15:50:00,21.16,21.22,21.16,21.21,79600.0,13.8885,13.9279,13.8885,13.9213,79600.0
2009-07-15 09:30:00,21.4,21.7,21.17,21.36,22400.0,14.046,14.2429,13.895,14.0197,22400.0
2009-07-15 09:40:00,21.38,21.4,21.27,21.33,11900.0,14.0329,14.046,13.9607,14.0001,11900.0
2009-07-15 09:50:00,21.33,21.35,21.21,21.25,9100.0,14.0001,14.0132,13.9213,13.9475,9100.0
2009-07-15 10:00:00,21.25,21.31,21.24,21.28,11900.0,13.9475,13.9869,13.941,13.9672,11900.0
2009-07-15 10:10:00,21.28,21.31,21.26,21.3,65200.0,13.9672,13.9869,13.9541,13.9804,65200.0
2009-07-15 10:20:00,21.3,21.37,21.3,21.35,59400.0,13.9804,14.0263,13.9804,14.0132,59400.0
2009-07-15 10:30:00,21.36,21.37,21.34,21.35,10200.0,14.0197,14.0263,14.0066,14.0132,10200.0
2009-07-15 10:40:00,21.34,21.38,21.33,21.33,8500.0,14.0066,14.0329,14.0001,14.0001,8500.0
2009-07-15 10:50:00,21.32,21.34,21.31,21.32,5900.0,13.9935,14.0066,13.9869,13.9935,5900.0
2009-07-15 11:00:00,21.31,21.34,21.31,21.33,207900.0,13.9869,14.0066,13.9869,14.0001,207900.0
2009-07-15 11:10:00,21.34,21.37,21.33,21.37,4000.0,14.0066,14.0263,14.0001,14.0263,4000.0
2009-07-15 11:20:00,21.37,21.38,21.35,21.35,5800.0,14.0263,14.0329,14.0132,14.0132,5800.0
2009-07-15 11:30:00,21.35,21.41,21.35,21.37,5100.0,14.0132,14.0526,14.0132,14.0263,5100.0
2009-07-15 11:40:00,21.38,21.38,21.34,21.35,6000.0,14.0329,14.0329,14.0066,14.0132,6000.0
2009-07-15 11:50:00,21.35,21.36,21.34,21.36,3100.0,14.0132,14.0197,14.0066,14.0197,3100.0
2009-07-15 12:00:00,21.36,21.36,21.34,21.34,1800.0,14.0197,14.0197,14.0066,14.0066,1800.0
2009-07-15 12:10:00,21.35,21.38,21.34,21.37,6600.0,14.0132,14.0329,14.0066,14.0263,6600.0
2009-07-15 12:20:00,21.36,21.36,21.32,21.33,5200.0,14.0197,14.0197,13.9935,14.0001,5200.0
2009-07-15 12:30:00,21.33,21.37,21.33,21.35,5300.0,14.0001,14.0263,14.0001,14.0132,5300.0
2009-07-15 12:40:00,21.35,21.35,21.33,21.33,3000.0,14.0132,14.0132,14.0001,14.0001,3000.0
2009-07-15 12:50:00,21.34,21.35,21.32,21.34,7300.0,14.0066,14.0132,13.9935,14.0066,7300.0
2009-07-15 13:00:00,21.35,21.37,21.35,21.36,3000.0,14.0132,14.0263,14.0132,14.0197,3000.0
2009-07-15 13:10:00,21.36,21.4,21.35,21.4,11600.0,14.0197,14.046,14.0132,14.046,11600.0
2009-07-15 13:20:00,21.41,21.42,21.39,21.4,7700.0,14.0526,14.0591,14.0394,14.046,7700.0
2009-07-15 13:30:00,21.41,21.41,21.37,21.37,6500.0,14.0526,14.0526,14.0263,14.0263,6500.0
2009-07-15 13:40:00,21.38,21.41,21.37,21.41,7200.0,14.0329,14.0526,14.0263,14.0526,7200.0
2009-07-15 13:50:00,21.41,21.41,21.36,21.38,8000.0,14.0526,14.0526,14.0197,14.0329,8000.0
2009-07-15 14:00:00,21.36,21.4,21.33,21.38,9500.0,14.0197,14.046,14.0001,14.0329,9500.0
2009-07-15 14:10:00,21.38,21.39,21.35,21.36,10200.0,14.0329,14.0394,14.0132,14.0197,10200.0
2009-07-15 14:20:00,21.37,21.41,21.36,21.41,9900.0,14.0263,14.0526,14.0197,14.0526,9900.0
2009-07-15 14:30:00,21.41,21.44,21.4,21.43,10200.0,14.0526,14.0723,14.046,14.0657,10200.0
2009-07-15 14:40:00,21.42,21.47,21.42,21.47,12500.0,14.0591,14.0919,14.0591,14.0919,12500.0
2009-07-15 14:50:00,21.48,21.54,21.47,21.54,12200.0,14.0985,14.1379,14.0919,14.1379,12200.0
2009-07-15 15:00:00,21.53,21.55,21.52,21.55,16400.0,14.1313,14.1445,14.1248,14.1445,16400.0
2009-07-15 15:10:00,21.55,21.59,21.55,21.59,17900.0,14.1445,14.1707,14.1445,14.1707,17900.0
2009-07-15 15:20:00,21.58,21.59,21.49,21.49,20700.0,14.1641,14.1707,14.1051,14.1051,20700.0
2009-07-15 15:30:00,21.5,21.54,21.45,21.54,29600.0,14.1116,14.1379,14.0788,14.1379,29600.0
2009-07-15 15:40:00,21.54,21.56,21.43,21.48,37600.0,14.1379,14.151,14.0657,14.0985,37600.0
2009-07-15 15:50:00,21.47,21.56,21.46,21.54,139900.0,14.0919,14.151,14.0854,14.1379,139900.0
2009-07-16 09:30:00,21.53,21.55,21.29,21.53,13800.0,14.1313,14.1445,13.9738,14.1313,13800.0
2009-07-16 09:40:00,21.53,21.57,21.49,21.5,10300.0,14.1313,14.1576,14.1051,14.1116,10300.0
2009-07-16 09:50:00,21.52,21.53,21.48,21.49,12000.0,14.1248,14.1313,14.0985,14.1051,12000.0
2009-07-16 10:00:00,21.48,21.52,21.45,21.52,16800.0,14.0985,14.1248,14.0788,14.1248,16800.0
2009-07-16 10:10:00,21.51,21.54,21.5,21.5,7800.0,14.1182,14.1379,14.1116,14.1116,7800.0
2009-07-16 10:20:00,21.5,21.55,21.47,21.54,8000.0,14.1116,14.1445,14.0919,14.1379,8000.0
2009-07-16 10:30:00,21.53,21.55,21.48,21.49,6100.0,14.1313,14.1445,14.0985,14.1051,6100.0
2009-07-16 10:40:00,21.48,21.49,21.46,21.48,5800.0,14.0985,14.1051,14.0854,14.0985,5800.0
2009-07-16 10:50:00,21.47,21.49,21.44,21.45,6400.0,14.0919,14.1051,14.0723,14.0788,6400.0
2009-07-16 11:00:00,21.44,21.49,21.43,21.44,4500.0,14.0723,14.1051,14.0657,14.0723,4500.0
2009-07-16 11:10:00,21.43,21.44,21.39,21.4,7300.0,14.0657,14.0723,14.0394,14.046,7300.0
2009-07-16 11:20:00,21.41,21.42,21.4,21.41,2300.0,14.0526,14.0591,14.046,14.0526,2300.0
2009-07-16 11:30:00,21.41,21.48,21.41,21.47,15600.0,14.0526,14.0985,14.0526,14.0919,15600.0
2009-07-16 11:40:00,21.47,21.48,21.44,21.45,4400.0,14.0919,14.0985,14.0723,14.0788,4400.0
2009-07-16 11:50:00,21.44,21.51,21.44,21.51,6500.0,14.0723,14.1182,14.0723,14.1182,6500.0
2009-07-16 12:00:00,21.51,21.55,21.49,21.54,24100.0,14.1182,14.1445,14.1051,14.1379,24100.0
2009-07-16 12:10:00,21.54,21.55,21.52,21.52,5900.0,14.1379,14.1445,14.1248,14.1248,5900.0
2009-07-16 12:20:00,21.53,21.53,21.51,21.53,7500.0,14.1313,14.1313,14.1182,14.1313,7500.0
2009-07-16 12:30:00,21.52,21.52,21.49,21.5,5600.0,14.1248,14.1248,14.1051,14.1116,5600.0
2009-07-16 12:40:00,21.5,21.51,21.48,21.48,6900.0,14.1116,14.1182,14.0985,14.0985,6900.0
2009-07-16 12:50:00,21.49,21.49,21.47,21.48,4100.0,14.1051,14.1051,14.0919,14.0985,4100.0
2009-07-16 13:00:00,21.48,21.49,21.45,21.47,4600.0,14.0985,14.1051,14.0788,14.0919,4600.0
2009-07-16 13:10:00,21.47,21.54,21.47,21.54,14100.0,14.0919,14.1379,14.0919,14.1379,14100.0
2009-07-16 13:20:00,21.53,21.54,21.53,21.53,3200.0,14.1313,14.1379,14.1313,14.1313,3200.0
2009-07-16 13:30:00,21.53,21.54,21.51,21.52,10700.0,14.1313,14.1379,14.1182,14.1248,10700.0
2009-07-16 13:40:00,21.52,21.63,21.52,21.63,10300.0,14.1248,14.197,14.1248,14.197,10300.0
2009-07-16 13:50:00,21.63,21.68,21.63,21.68,12100.0,14.197,14.2298,14.197,14.2298,12100.0
2009-07-16 14:00:00,21.68,21.69,21.67,21.68,7400.0,14.2298,14.2363,14.2232,14.2298,7400.0
2009-07-16 14:10:00,21.68,21.72,21.67,21.71,6900.0,14.2298,14.256,14.2232,14.2495,6900.0
2009-07-16 14:20:00,21.71,21.73,21.7,21.73,10900.0,14.2495,14.2626,14.2429,14.2626,10900.0
2009-07-16 14:30:00,21.73,21.73,21.7,21.71,5400.0,14.2626,14.2626,14.2429,14.2495,5400.0
2009-07-16 14:40:00,21.71,21.72,21.68,21.71,12100.0,14.2495,14.256,14.2298,14.2495,12100.0
2009-07-16 14:50:00,21.71,21.75,21.7,21.74,13600.0,14.2495,14.2757,14.2429,14.2692,13600.0
2009-07-16 15:00:00,21.75,21.76,21.7,21.71,12700.0,14.2757,14.2823,14.2429,14.2495,12700.0
2009-07-16 15:10:00,21.71,21.76,21.7,21.75,11500.0,14.2495,14.2823,14.2429,14.2757,11500.0
2009-07-16 15:20:00,21.75,21.76,21.75,21.75,11500.0,14.2757,14.2823,14.2757,14.2757,11500.0
2009-07-16 15:30:00,21.76,21.8,21.75,21.8,27400.0,14.2823,14.3085,14.2757,14.3085,27400.0
2009-07-16 15:40:00,21.8,21.9,21.79,21.88,52700.0,14.3085,14.3742,14.302,14.3611,52700.0
2009-07-16 15:50:00,21.88,21.9,21.74,21.74,84200.0,14.3611,14.3742,14.2692,14.2692,84200.0
2009-07-17 09:30:00,21.79,21.9,21.69,21.8,21000.0,14.302,14.3742,14.2363,14.3085,21000.0
2009-07-17 09:40:00,21.8,21.82,21.76,21.78,8100.0,14.3085,14.3217,14.2823,14.2954,8100.0
2009-07-17 09:50:00,21.77,21.77,21.63,21.63,12200.0,14.2889,14.2889,14.197,14.197,12200.0
2009-07-17 10:00:00,21.63,21.67,21.62,21.64,9300.0,14.197,14.2232,14.1904,14.2035,9300.0
2009-07-17 10:10:00,21.64,21.64,21.54,21.56,8000.0,14.2035,14.2035,14.1379,14.151,8000.0
2009-07-17 10:20:00,21.57,21.61,21.57,21.6,13800.0,14.1576,14.1838,14.1576,14.1773,13800.0
2009-07-17 10:30:00,21.6,21.6,21.56,21.56,5200.0,14.1773,14.1773,14.151,14.151,5200.0
2009-07-17 10:40:00,21.55,21.59,21.55,21.57,4600.0,14.1445,14.1707,14.1445,14.1576,4600.0
2009-07-17 10:50:00,21.56,21.57,21.53,21.55,4800.0,14.151,14.1576,14.1313,14.1445,4800.0
2009-07-17 11:00:00,21.55,21.58,21.55,21.58,5300.0,14.1445,14.1641,14.1445,14.1641,5300.0
2009-07-17 11:10:00,21.58,21.62,21.57,21.61,11100.0,14.1641,14.1904,14.1576,14.1838,11100.0
2009-07-17 11:20:00,21.61,21.64,21.6,21.63,10600.0,14.1838,14.2035,14.1773,14.197,10600.0
2009-07-17 11:30:00,21.61,21.65,21.61,21.64,2200.0,14.1838,14.2101,14.1838,14.2035,2200.0
2009-07-17 11:40:00,21.65,21.68,21.63,21.68,9200.0,14.2101,14.2298,14.197,14.2298,9200.0
2009-07-17 11:50:00,21.67,21.67,21.62,21.66,4100.0,14.2232,14.2232,14.1904,14.2167,4100.0
2009-07-17 12:00:00,21.65,21.72,21.65,21.72,6100.0,14.2101,14.256,14.2101,14.256,6100.0
2009-07-17 12:10:00,21.71,21.73,21.7,21.72,2300.0,14.2495,14.2626,14.2429,14.256,2300.0
2009-07-17 12:20:00,21.72,21.77,21.71,21.75,8200.0,14.256,14.2889,14.2495,14.2757,8200.0
2009-07-17 12:30:00,21.74,21.74,21.72,21.72,3200.0,14.2692,14.2692,14.256,14.256,3200.0
2009-07-17 12:40:00,21.73,21.76,21.73,21.73,7200.0,14.2626,14.2823,14.2626,14.2626,7200.0
2009-07-17 12:50:00,21.73,21.75,21.72,21.75,6500.0,14.2626,14.2757,14.256,14.2757,6500.0
2009-07-17 13:00:00,21.73,21.75,21.73,21.74,4000.0,14.2626,14.2757,14.2626,14.2692,4000.0
2009-07-17 13:10:00,21.73,21.74,21.72,21.74,2900.0,14.2626,14.2692,14.256,14.2692,2900.0
2009-07-17 13:20:00,21.74,21.78,21.74,21.77,8500.0,14.2692,14.2954,14.2692,14.2889,8500.0
2009-07-17 13:30:00,21.76,21.83,21.76,21.82,9200.0,14.2823,14.3282,14.2823,14.3217,9200.0
2009-07-17 13:40:00,21.82,21.83,21.81,21.83,7900.0,14.3217,14.3282,14.3151,14.3282,7900.0
2009-07-17 13:50:00,21.82,21.82,21.81,21.81,6100.0,14.3217,14.3217,14.3151,14.3151,6100.0
2009-07-17 14:00:00,21.81,21.82,21.78,21.78,5200.0,14.3151,14.3217,14.2954,14.2954,5200.0
2009-07-17 14:10:00,21.78,21.78,21.75,21.75,5500.0,14.2954,14.2954,14.2757,14.2757,5500.0
2009-07-17 14:20:00,21.76,21.76,21.74,21.75,4700.0,14.2823,14.2823,14.2692,14.2757,4700.0
2009-07-17 14:30:00,21.75,21.76,21.74,21.74,6000.0,14.2757,14.2823,14.2692,14.2692,6000.0
2009-07-17 14:40:00,21.75,21.78,21.74,21.75,10300.0,14.2757,14.2954,14.2692,14.2757,10300.0
2009-07-17 14:50:00,21.76,21.77,21.74,21.76,13100.0,14.2823,14.2889,14.2692,14.2823,13100.0
2009-07-17 15:00:00,21.75,21.76,21.7,21.7,9500.0,14.2757,14.2823,14.2429,14.2429,9500.0
2009-07-17 15:10:00,21.7,21.71,21.66,21.69,11900.0,14.2429,14.2495,14.2167,14.2363,11900.0
2009-07-17 15:20:00,21.68,21.73,21.68,21.73,25500.0,14.2298,14.2626,14.2298,14.2626,25500.0
2009-07-17 15:30:00,21.74,21.77,21.73,21.77,17600.0,14.2692,14.2889,14.2626,14.2889,17600.0
2009-07-17 15:40:00,21.77,21.78,21.75,21.78,30300.0,14.2889,14.2954,14.2757,14.2954,30300.0
2009-07-17 15:50:00,21.78,21.81,21.76,21.78,48600.0,14.2954,14.3151,14.2823,14.2954,48600.0
2009-07-20 09:30:00,21.74,21.74,21.61,21.61,19800.0,14.2692,14.2692,14.1838,14.1838,19800.0
2009-07-20 09:40:00,21.63,21.67,21.6,21.66,15900.0,14.197,14.2232,14.1773,14.2167,15900.0
2009-07-20 09:50:00,21.65,21.69,21.63,21.68,4100.0,14.2101,14.2363,14.197,14.2298,4100.0
2009-07-20 10:00:00,21.68,21.73,21.68,21.72,11200.0,14.2298,14.2626,14.2298,14.256,11200.0
2009-07-20 10:10:00,21.71,21.75,21.7,21.74,8700.0,14.2495,14.2757,14.2429,14.2692,8700.0
2009-07-20 10:20:00,21.75,21.75,21.72,21.75,11500.0,14.2757,14.2757,14.256,14.2757,11500.0
2009-07-20 10:30:00,21.75,21.77,21.74,21.76,14700.0,14.2757,14.2889,14.2692,14.2823,14700.0
2009-07-20 10:40:00,21.77,21.79,21.75,21.76,7800.0,14.2889,14.302,14.2757,14.2823,7800.0
2009-07-20 10:50:00,21.76,21.83,21.76,21.8,7800.0,14.2823,14.3282,14.2823,14.3085,7800.0
2009-07-20 11:00:00,21.8,21.82,21.79,21.8,4200.0,14.3085,14.3217,14.302,14.3085,4200.0
2009-07-20 11:10:00,21.8,21.81,21.75,21.75,5000.0,14.3085,14.3151,14.2757,14.2757,5000.0
2009-07-20 11:20:00,21.74,21.74,21.72,21.72,6300.0,14.2692,14.2692,14.256,14.256,6300.0
2009-07-20 11:30:00,21.73,21.73,21.69,21.7,3400.0,14.2626,14.2626,14.2363,14.2429,3400.0
2009-07-20 11:40:00,21.7,21.7,21.66,21.66,2700.0,14.2429,14.2429,14.2167,14.2167,2700.0
2009-07-20 11:50:00,21.67,21.67,21.64,21.67,3700.0,14.2232,14.2232,14.2035,14.2232,3700.0
2009-07-20 12:00:00,21.68,21.69,21.66,21.66,9000.0,14.2298,14.2363,14.2167,14.2167,9000.0
2009-07-20 12:10:00,21.65,21.66,21.63,21.63,6000.0,14.2101,14.2167,14.197,14.197,6000.0
2009-07-20 12:20:00,21.64,21.67,21.61,21.66,71300.0,14.2035,14.2232,14.1838,14.2167,71300.0
2009-07-20 12:30:00,21.66,21.67,21.64,21.65,3200.0,14.2167,14.2232,14.2035,14.2101,3200.0
2009-07-20 12:40:00,21.64,21.64,21.61,21.61,5800.0,14.2035,14.2035,14.1838,14.1838,5800.0
2009-07-20 12:50:00,21.61,21.61,21.59,21.6,4500.0,14.1838,14.1838,14.1707,14.1773,4500.0
2009-07-20 13:00:00,21.61,21.63,21.6,21.63,3000.0,14.1838,14.197,14.1773,14.197,3000.0
2009-07-20 13:10:00,21.62,21.63,21.6,21.61,3200.0,14.1904,14.197,14.1773,14.1838,3200.0
2009-07-20 13:20:00,21.61,21.63,21.6,21.63,3900.0,14.1838,14.197,14.1773,14.197,3900.0
2009-07-20 13:30:00,21.62,21.64,21.59,21.62,58700.0,14.1904,14.2035,14.1707,14.1904,58700.0
2009-07-20 13:40:00,21.62,21.67,21.62,21.65,4100.0,14.1904,14.2232,14.1904,14.2101,4100.0
2009-07-20 13:50:00,21.66,21.69,21.66,21.67,4900.0,14.2167,14.2363,14.2167,14.2232,4900.0
2009-07-20 14:00:00,21.68,21.71,21.65,21.71,8800.0,14.2298,14.2495,14.2101,14.2495,8800.0
2009-07-20 14:10:00,21.7,21.75,21.7,21.73,9400.0,14.2429,14.2757,14.2429,14.2626,9400.0
2009-07-20 14:20:00,21.73,21.75,21.72,21.73,8000.0,14.2626,14.2757,14.256,14.2626,8000.0
2009-07-20 14:30:00,21.72,21.74,21.72,21.72,6000.0,14.256,14.2692,14.256,14.256,6000.0
2009-07-20 14:40:00,21.73,21.76,21.71,21.73,18800.0,14.2626,14.2823,14.2495,14.2626,18800.0
2009-07-20 14:50:00,21.73,21.76,21.72,21.76,11500.0,14.2626,14.2823,14.256,14.2823,11500.0
2009-07-20 15:00:00,21.75,21.78,21.74,21.77,8600.0,14.2757,14.2954,14.2692,14.2889,8600.0
2009-07-20 15:10:00,21.78,21.78,21.74,21.76,16700.0,14.2954,14.2954,14.2692,14.2823,16700.0
2009-07-20 15:20:00,21.75,21.79,21.74,21.78,11800.0,14.2757,14.302,14.2692,14.2954,11800.0
2009-07-20 15:30:00,21.78,21.79,21.74,21.77,17600.0,14.2954,14.302,14.2692,14.2889,17600.0
2009-07-20 15:40:00,21.78,21.83,21.77,21.82,31700.0,14.2954,14.3282,14.2889,14.3217,31700.0
2009-07-20 15:50:00,21.82,21.86,21.79,21.79,41500.0,14.3217,14.3479,14.302,14.302,41500.0
2009-07-21 09:30:00,21.93,21.93,21.57,21.78,19100.0,14.3939,14.3939,14.1576,14.2954,19100.0
2009-07-21 09:40:00,21.83,21.84,21.79,21.81,9300.0,14.3282,14.3348,14.302,14.3151,9300.0
2009-07-21 09:50:00,21.8,21.81,21.72,21.72,8900.0,14.3085,14.3151,14.256,14.256,8900.0
2009-07-21 10:00:00,21.72,21.74,21.66,21.68,17200.0,14.256,14.2692,14.2167,14.2298,17200.0
2009-07-21 10:10:00,21.67,21.71,21.62,21.64,28300.0,14.2232,14.2495,14.1904,14.2035,28300.0
2009-07-21 10:20:00,21.63,21.65,21.56,21.58,12400.0,14.197,14.2101,14.151,14.1641,12400.0
2009-07-21 10:30:00,21.59,21.59,21.53,21.53,17300.0,14.1707,14.1707,14.1313,14.1313,17300.0
2009-07-21 10:40:00,21.54,21.56,21.53,21.55,5200.0,14.1379,14.151,14.1313,14.1445,5200.0
2009-07-21 10:50:00,21.54,21.57,21.53,21.56,7900.0,14.1379,14.1576,14.1313,14.151,7900.0
2009-07-21 11:00:00,21.55,21.56,21.5,21.53,7400.0,14.1445,14.151,14.1116,14.1313,7400.0
2009-07-21 11:10:00,21.53,21.57,21.5,21.56,9400.0,14.1313,14.1576,14.1116,14.151,9400.0
2009-07-21 11:20:00,21.57,21.58,21.52,21.53,27300.0,14.1576,14.1641,14.1248,14.1313,27300.0
2009-07-21 11:30:00,21.53,21.56,21.5,21.54,17400.0,14.1313,14.151,14.1116,14.1379,17400.0
2009-07-21 11:40:00,21.55,21.6,21.54,21.6,8600.0,14.1445,14.1773,14.1379,14.1773,8600.0
2009-07-21 11:50:00,21.6,21.65,21.6,21.65,3900.0,14.1773,14.2101,14.1773,14.2101,3900.0
2009-07-21 12:00:00,21.64,21.65,21.63,21.64,6000.0,14.2035,14.2101,14.197,14.2035,6000.0
2009-07-21 12:10:00,21.63,21.64,21.63,21.64,2800.0,14.197,14.2035,14.197,14.2035,2800.0
2009-07-21 12:20:00,21.64,21.66,21.64,21.65,4700.0,14.2035,14.2167,14.2035,14.2101,4700.0
2009-07-21 12:30:00,21.65,21.68,21.64,21.68,3900.0,14.2101,14.2298,14.2035,14.2298,3900.0
2009-07-21 12:40:00,21.67,21.67,21.66,21.66,2400.0,14.2232,14.2232,14.2167,14.2167,2400.0
2009-07-21 12:50:00,21.66,21.66,21.61,21.62,7900.0,14.2167,14.2167,14.1838,14.1904,7900.0
2009-07-21 13:00:00,21.61,21.62,21.59,21.59,3500.0,14.1838,14.1904,14.1707,14.1707,3500.0
2009-07-21 13:10:00,21.6,21.6,21.59,21.6,800.0,14.1773,14.1773,14.1707,14.1773,800.0
2009-07-21 13:20:00,21.61,21.61,21.6,21.6,900.0,14.1838,14.1838,14.1773,14.1773,900.0
2009-07-21 13:30:00,21.61,21.61,21.58,21.59,2300.0,14.1838,14.1838,14.1641,14.1707,2300.0
2009-07-21 13:40:00,21.59,21.6,21.58,21.59,3300.0,14.1707,14.1773,14.1641,14.1707,3300.0
2009-07-21 13:50:00,21.58,21.6,21.58,21.6,2400.0,14.1641,14.1773,14.1641,14.1773,2400.0
2009-07-21 14:00:00,21.6,21.6,21.59,21.6,2800.0,14.1773,14.1773,14.1707,14.1773,2800.0
2009-07-21 14:10:00,21.6,21.61,21.59,21.59,3000.0,14.1773,14.1838,14.1707,14.1707,3000.0
2009-07-21 14:20:00,21.6,21.61,21.59,21.6,4100.0,14.1773,14.1838,14.1707,14.1773,4100.0
2009-07-21 14:30:00,21.6,21.62,21.57,21.62,6200.0,14.1773,14.1904,14.1576,14.1904,6200.0
2009-07-21 14:40:00,21.61,21.62,21.6,21.6,4400.0,14.1838,14.1904,14.1773,14.1773,4400.0
2009-07-21 14:50:00,21.61,21.64,21.61,21.64,4200.0,14.1838,14.2035,14.1838,14.2035,4200.0
2009-07-21 15:00:00,21.64,21.64,21.59,21.6,4900.0,14.2035,14.2035,14.1707,14.1773,4900.0
2009-07-21 15:10:00,21.59,21.61,21.58,21.6,6700.0,14.1707,14.1838,14.1641,14.1773,6700.0
2009-07-21 15:20:00,21.62,21.65,21.61,21.65,11600.0,14.1904,14.2101,14.1838,14.2101,11600.0
2009-07-21 15:30:00,21.64,21.65,21.61,21.63,15200.0,14.2035,14.2101,14.1838,14.197,15200.0
2009-07-21 15:40:00,21.62,21.64,21.58,21.59,26600.0,14.1904,14.2035,14.1641,14.1707,26600.0
2009-07-21 15:50:00,21.58,21.62,21.58,21.62,28800.0,14.1641,14.1904,14.1641,14.1904,28800.0
2009-07-22 09:30:00,21.53,21.89,21.53,21.87,11500.0,14.1313,14.3676,14.1313,14.3545,11500.0
2009-07-22 09:40:00,21.89,21.89,21.81,21.87,11300.0,14.3676,14.3676,14.3151,14.3545,11300.0
2009-07-22 09:50:00,21.86,21.91,21.85,21.89,17700.0,14.3479,14.3807,14.3414,14.3676,17700.0
2009-07-22 10:00:00,21.89,21.96,21.89,21.95,15400.0,14.3676,14.4136,14.3676,14.407,15400.0
2009-07-22 10:10:00,21.95,21.95,21.91,21.91,3200.0,14.407,14.407,14.3807,14.3807,3200.0
2009-07-22 10:20:00,21.92,21.92,21.82,21.84,8300.0,14.3873,14.3873,14.3217,14.3348,8300.0
2009-07-22 10:30:00,21.84,21.85,21.76,21.77,10700.0,14.3348,14.3414,14.2823,14.2889,10700.0
2009-07-22 10:40:00,21.77,21.8,21.76,21.78,9700.0,14.2889,14.3085,14.2823,14.2954,9700.0
2009-07-22 10:50:00,21.79,21.86,21.79,21.86,6200.0,14.302,14.3479,14.302,14.3479,6200.0
2009-07-22 11:00:00,21.87,21.88,21.83,21.84,5200.0,14.3545,14.3611,14.3282,14.3348,5200.0
2009-07-22 11:10:00,21.84,21.85,21.83,21.84,3800.0,14.3348,14.3414,14.3282,14.3348,3800.0
2009-07-22 11:20:00,21.83,21.83,21.8,21.81,8100.0,14.3282,14.3282,14.3085,14.3151,8100.0
2009-07-22 11:30:00,21.8,21.81,21.77,21.77,3800.0,14.3085,14.3151,14.2889,14.2889,3800.0
2009-07-22 11:40:00,21.78,21.78,21.77,21.77,1400.0,14.2954,14.2954,14.2889,14.2889,1400.0
2009-07-22 11:50:00,21.78,21.78,21.77,21.78,1200.0,14.2954,14.2954,14.2889,14.2954,1200.0
2009-07-22 12:00:00,21.78,21.79,21.77,21.78,3300.0,14.2954,14.302,14.2889,14.2954,3300.0
2009-07-22 12:10:00,21.77,21.78,21.77,21.78,1900.0,14.2889,14.2954,14.2889,14.2954,1900.0
2009-07-22 12:20:00,21.78,21.84,21.78,21.82,9900.0,14.2954,14.3348,14.2954,14.3217,9900.0
2009-07-22 12:30:00,21.83,21.84,21.81,21.81,6100.0,14.3282,14.3348,14.3151,14.3151,6100.0
2009-07-22 12:40:00,21.82,21.84,21.81,21.83,3600.0,14.3217,14.3348,14.3151,14.3282,3600.0
2009-07-22 12:50:00,21.82,21.83,21.77,21.77,7200.0,14.3217,14.3282,14.2889,14.2889,7200.0
2009-07-22 13:00:00,21.77,21.77,21.75,21.76,8300.0,14.2889,14.2889,14.2757,14.2823,8300.0
2009-07-22 13:10:00,21.75,21.78,21.75,21.77,5200.0,14.2757,14.2954,14.2757,14.2889,5200.0
2009-07-22 13:20:00,21.77,21.78,21.75,21.75,4600.0,14.2889,14.2954,14.2757,14.2757,4600.0
2009-07-22 13:30:00,21.76,21.76,21.74,21.75,8900.0,14.2823,14.2823,14.2692,14.2757,8900.0
2009-07-22 13:40:00,21.75,21.77,21.75,21.75,9700.0,14.2757,14.2889,14.2757,14.2757,9700.0
2009-07-22 13:50:00,21.75,21.78,21.75,21.76,8400.0,14.2757,14.2954,14.2757,14.2823,8400.0
2009-07-22 14:00:00,21.77,21.82,21.76,21.77,10400.0,14.2889,14.3217,14.2823,14.2889,10400.0
2009-07-22 14:10:00,21.77,21.82,21.77,21.8,6000.0,14.2889,14.3217,14.2889,14.3085,6000.0
2009-07-22 14:20:00,21.8,21.8,21.76,21.79,1900.0,14.3085,14.3085,14.2823,14.302,1900.0
2009-07-22 14:30:00,21.8,21.82,21.79,21.82,5100.0,14.3085,14.3217,14.302,14.3217,5100.0
2009-07-22 14:40:00,21.82,21.83,21.81,21.83,2000.0,14.3217,14.3282,14.3151,14.3282,2000.0
2009-07-22 14:50:00,21.81,21.83,21.79,21.83,7600.0,14.3151,14.3282,14.302,14.3282,7600.0
2009-07-22 15:00:00,21.83,21.83,21.78,21.78,5100.0,14.3282,14.3282,14.2954,14.2954,5100.0
2009-07-22 15:10:00,21.79,21.79,21.75,21.76,14900.0,14.302,14.302,14.2757,14.2823,14900.0
2009-07-22 15:20:00,21.77,21.78,21.74,21.78,6600.0,14.2889,14.2954,14.2692,14.2954,6600.0
2009-07-22 15:30:00,21.78,21.78,21.74,21.75,8200.0,14.2954,14.2954,14.2692,14.2757,8200.0
2009-07-22 15:40:00,21.74,21.75,21.66,21.67,55800.0,14.2692,14.2757,14.2167,14.2232,55800.0
2009-07-22 15:50:00,21.66,21.8,21.66,21.72,106800.0,14.2167,14.3085,14.2167,14.256,106800.0
2009-07-23 09:30:00,21.81,21.84,21.69,21.83,3400.0,14.3151,14.3348,14.2363,14.3282,3400.0
2009-07-23 09:40:00,21.79,21.83,21.78,21.79,5500.0,14.302,14.3282,14.2954,14.302,5500.0
2009-07-23 09:50:00,21.8,21.86,21.76,21.83,9000.0,14.3085,14.3479,14.2823,14.3282,9000.0
2009-07-23 10:00:00,21.84,21.87,21.82,21.86,7500.0,14.3348,14.3545,14.3217,14.3479,7500.0
2009-07-23 10:10:00,21.87,21.91,21.82,21.9,10600.0,14.3545,14.3807,14.3217,14.3742,10600.0
2009-07-23 10:20:00,21.9,21.91,21.85,21.88,6100.0,14.3742,14.3807,14.3414,14.3611,6100.0
2009-07-23 10:30:00,21.87,21.89,21.84,21.88,9700.0,14.3545,14.3676,14.3348,14.3611,9700.0
2009-07-23 10:40:00,21.87,21.91,21.87,21.89,7500.0,14.3545,14.3807,14.3545,14.3676,7500.0
2009-07-23 10:50:00,21.88,21.91,21.88,21.9,4900.0,14.3611,14.3807,14.3611,14.3742,4900.0
2009-07-23 11:00:00,21.91,21.93,21.91,21.93,6300.0,14.3807,14.3939,14.3807,14.3939,6300.0
2009-07-23 11:10:00,21.92,21.95,21.92,21.93,7000.0,14.3873,14.407,14.3873,14.3939,7000.0
2009-07-23 11:20:00,21.94,22.0,21.94,21.99,14900.0,14.4004,14.4398,14.4004,14.4333,14900.0
2009-07-23 11:30:00,21.99,22.0,21.96,21.99,5800.0,14.4333,14.4398,14.4136,14.4333,5800.0
2009-07-23 11:40:00,22.0,22.01,21.98,22.01,6100.0,14.4398,14.4464,14.4267,14.4464,6100.0
2009-07-23 11:50:00,22.01,22.09,22.01,22.07,10700.0,14.4464,14.4989,14.4464,14.4858,10700.0
2009-07-23 12:00:00,22.07,22.12,22.07,22.12,6100.0,14.4858,14.5186,14.4858,14.5186,6100.0
2009-07-23 12:10:00,22.11,22.12,22.08,22.1,4800.0,14.512,14.5186,14.4923,14.5054,4800.0
2009-07-23 12:20:00,22.1,22.17,22.1,22.17,12700.0,14.5054,14.5514,14.5054,14.5514,12700.0
2009-07-23 12:30:00,22.17,22.18,22.16,22.17,4300.0,14.5514,14.558,14.5448,14.5514,4300.0
2009-07-23 12:40:00,22.16,22.28,22.16,22.28,11000.0,14.5448,14.6236,14.5448,14.6236,11000.0
2009-07-23 12:50:00,22.28,22.32,22.27,22.31,8900.0,14.6236,14.6498,14.617,14.6433,8900.0
2009-07-23 13:00:00,22.32,22.32,22.3,22.32,3500.0,14.6498,14.6498,14.6367,14.6498,3500.0
2009-07-23 13:10:00,22.32,22.32,22.31,22.32,7300.0,14.6498,14.6498,14.6433,14.6498,7300.0
2009-07-23 13:20:00,22.32,22.35,22.31,22.31,13900.0,14.6498,14.6695,14.6433,14.6433,13900.0
2009-07-23 13:30:00,22.32,22.34,22.31,22.34,5200.0,14.6498,14.663,14.6433,14.663,5200.0
2009-07-23 13:40:00,22.33,22.33,22.29,22.29,9100.0,14.6564,14.6564,14.6302,14.6302,9100.0
2009-07-23 13:50:00,22.3,22.31,22.27,22.28,10000.0,14.6367,14.6433,14.617,14.6236,10000.0
2009-07-23 14:00:00,22.27,22.27,22.22,22.23,21200.0,14.617,14.617,14.5842,14.5908,21200.0
2009-07-23 14:10:00,22.23,22.24,22.21,22.23,8300.0,14.5908,14.5973,14.5776,14.5908,8300.0
2009-07-23 14:20:00,22.22,22.24,22.21,22.22,18300.0,14.5842,14.5973,14.5776,14.5842,18300.0
2009-07-23 14:30:00,22.22,22.22,22.19,22.19,12600.0,14.5842,14.5842,14.5645,14.5645,12600.0
2009-07-23 14:40:00,22.19,22.2,22.18,22.19,5600.0,14.5645,14.5711,14.558,14.5645,5600.0
2009-07-23 14:50:00,22.18,22.21,22.18,22.2,13900.0,14.558,14.5776,14.558,14.5711,13900.0
2009-07-23 15:00:00,22.2,22.21,22.18,22.18,17300.0,14.5711,14.5776,14.558,14.558,17300.0
2009-07-23 15:10:00,22.19,22.22,22.19,22.2,12700.0,14.5645,14.5842,14.5645,14.5711,12700.0
2009-07-23 15:20:00,22.19,22.22,22.18,22.2,20700.0,14.5645,14.5842,14.558,14.5711,20700.0
2009-07-23 15:30:00,22.19,22.21,22.17,22.18,18500.0,14.5645,14.5776,14.5514,14.558,18500.0
2009-07-23 15:40:00,22.17,22.18,22.13,22.16,59200.0,14.5514,14.558,14.5251,14.5448,59200.0
2009-07-23 15:50:00,22.15,22.24,22.14,22.23,102000.0,14.5383,14.5973,14.5317,14.5908,102000.0
2009-07-24 09:30:00,22.03,22.24,22.03,22.09,19500.0,14.4595,14.5973,14.4595,14.4989,19500.0
2009-07-24 09:40:00,22.1,22.12,22.02,22.02,20300.0,14.5054,14.5186,14.4529,14.4529,20300.0
2009-07-24 09:50:00,22.04,22.04,21.92,21.96,28400.0,14.4661,14.4661,14.3873,14.4136,28400.0
2009-07-24 10:00:00,21.95,21.97,21.92,21.96,11000.0,14.407,14.4201,14.3873,14.4136,11000.0
2009-07-24 10:10:00,21.96,21.96,21.92,21.95,13400.0,14.4136,14.4136,14.3873,14.407,13400.0
2009-07-24 10:20:00,21.96,21.96,21.91,21.96,11400.0,14.4136,14.4136,14.3807,14.4136,11400.0
2009-07-24 10:30:00,21.96,21.97,21.92,21.92,4400.0,14.4136,14.4201,14.3873,14.3873,4400.0
2009-07-24 10:40:00,21.92,21.97,21.92,21.95,9300.0,14.3873,14.4201,14.3873,14.407,9300.0
2009-07-24 10:50:00,21.95,21.95,21.93,21.94,4300.0,14.407,14.407,14.3939,14.4004,4300.0
2009-07-24 11:00:00,21.95,21.95,21.92,21.92,5300.0,14.407,14.407,14.3873,14.3873,5300.0
2009-07-24 11:10:00,21.93,21.96,21.92,21.92,6300.0,14.3939,14.4136,14.3873,14.3873,6300.0
2009-07-24 11:20:00,21.93,21.94,21.92,21.93,4600.0,14.3939,14.4004,14.3873,14.3939,4600.0
2009-07-24 11:30:00,21.94,21.97,21.93,21.95,10100.0,14.4004,14.4201,14.3939,14.407,10100.0
2009-07-24 11:40:00,21.94,21.94,21.9,21.91,4200.0,14.4004,14.4004,14.3742,14.3807,4200.0
2009-07-24 11:50:00,21.91,21.91,21.88,21.9,5700.0,14.3807,14.3807,14.3611,14.3742,5700.0
2009-07-24 12:00:00,21.9,21.9,21.86,21.88,1700.0,14.3742,14.3742,14.3479,14.3611,1700.0
2009-07-24 12:10:00,21.87,21.94,21.87,21.94,9100.0,14.3545,14.4004,14.3545,14.4004,9100.0
2009-07-24 12:20:00,21.94,21.96,21.93,21.94,9500.0,14.4004,14.4136,14.3939,14.4004,9500.0
2009-07-24 12:30:00,21.94,21.96,21.94,21.94,5000.0,14.4004,14.4136,14.4004,14.4004,5000.0
2009-07-24 12:40:00,21.94,21.96,21.93,21.93,10200.0,14.4004,14.4136,14.3939,14.3939,10200.0
2009-07-24 12:50:00,21.93,21.94,21.9,21.9,4500.0,14.3939,14.4004,14.3742,14.3742,4500.0
2009-07-24 13:00:00,21.91,21.92,21.9,21.91,3700.0,14.3807,14.3873,14.3742,14.3807,3700.0
2009-07-24 13:10:00,21.91,21.95,21.91,21.95,6500.0,14.3807,14.407,14.3807,14.407,6500.0
2009-07-24 13:20:00,21.95,21.96,21.94,21.96,10900.0,14.407,14.4136,14.4004,14.4136,10900.0
2009-07-24 13:30:00,21.95,22.06,21.94,22.05,8600.0,14.407,14.4792,14.4004,14.4726,8600.0
2009-07-24 13:40:00,22.05,22.06,22.03,22.05,4500.0,14.4726,14.4792,14.4595,14.4726,4500.0
2009-07-24 13:50:00,22.04,22.07,22.04,22.07,4500.0,14.4661,14.4858,14.4661,14.4858,4500.0
2009-07-24 14:00:00,22.06,22.1,22.06,22.09,9600.0,14.4792,14.5054,14.4792,14.4989,9600.0
2009-07-24 14:10:00,22.09,22.1,22.07,22.09,6800.0,14.4989,14.5054,14.4858,14.4989,6800.0
2009-07-24 14:20:00,22.09,22.13,22.08,22.12,8800.0,14.4989,14.5251,14.4923,14.5186,8800.0
2009-07-24 14:30:00,22.13,22.17,22.12,22.15,11900.0,14.5251,14.5514,14.5186,14.5383,11900.0
2009-07-24 14:40:00,22.17,22.22,22.16,22.21,9600.0,14.5514,14.5842,14.5448,14.5776,9600.0
2009-07-24 14:50:00,22.22,22.22,22.18,22.21,12300.0,14.5842,14.5842,14.558,14.5776,12300.0
2009-07-24 15:00:00,22.21,22.22,22.2,22.21,9300.0,14.5776,14.5842,14.5711,14.5776,9300.0
2009-07-24 15:10:00,22.22,22.22,22.21,22.21,11400.0,14.5842,14.5842,14.5776,14.5776,11400.0
2009-07-24 15:20:00,22.21,22.22,22.19,22.2,15600.0,14.5776,14.5842,14.5645,14.5711,15600.0
2009-07-24 15:30:00,22.19,22.2,22.13,22.14,24600.0,14.5645,14.5711,14.5251,14.5317,24600.0
2009-07-24 15:40:00,22.15,22.18,22.14,22.18,29900.0,14.5383,14.558,14.5317,14.558,29900.0
2009-07-24 15:50:00,22.17,22.23,22.17,22.21,50500.0,14.5514,14.5908,14.5514,14.5776,50500.0
2009-07-27 09:30:00,22.23,22.32,21.99,22.17,11500.0,14.5908,14.6498,14.4333,14.5514,11500.0
2009-07-27 09:40:00,22.19,22.46,22.19,22.41,25500.0,14.5645,14.7417,14.5645,14.7089,25500.0
2009-07-27 09:50:00,22.41,22.64,22.41,22.61,63700.0,14.7089,14.8599,14.7089,14.8402,63700.0
2009-07-27 10:00:00,22.62,22.71,22.61,22.69,37600.0,14.8468,14.9058,14.8402,14.8927,37600.0
2009-07-27 10:10:00,22.7,22.7,22.65,22.68,19500.0,14.8993,14.8993,14.8664,14.8861,19500.0
2009-07-27 10:20:00,22.67,22.73,22.67,22.69,20700.0,14.8796,14.919,14.8796,14.8927,20700.0
2009-07-27 10:30:00,22.68,22.68,22.6,22.61,10900.0,14.8861,14.8861,14.8336,14.8402,10900.0
2009-07-27 10:40:00,22.61,22.64,22.56,22.63,15600.0,14.8402,14.8599,14.8074,14.8533,15600.0
2009-07-27 10:50:00,22.63,22.65,22.58,22.6,16400.0,14.8533,14.8664,14.8205,14.8336,16400.0
2009-07-27 11:00:00,22.6,22.6,22.54,22.56,7700.0,14.8336,14.8336,14.7942,14.8074,7700.0
2009-07-27 11:10:00,22.56,22.61,22.51,22.61,17100.0,14.8074,14.8402,14.7746,14.8402,17100.0
2009-07-27 11:20:00,22.6,22.73,22.6,22.7,26400.0,14.8336,14.919,14.8336,14.8993,26400.0
2009-07-27 11:30:00,22.7,22.8,22.69,22.8,20000.0,14.8993,14.9649,14.8927,14.9649,20000.0
2009-07-27 11:40:00,22.79,22.82,22.78,22.81,10600.0,14.9583,14.978,14.9518,14.9715,10600.0
2009-07-27 11:50:00,22.82,22.87,22.79,22.84,23300.0,14.978,15.0108,14.9583,14.9912,23300.0
2009-07-27 12:00:00,22.84,22.84,22.8,22.81,7600.0,14.9912,14.9912,14.9649,14.9715,7600.0
2009-07-27 12:10:00,22.8,22.8,22.75,22.76,6600.0,14.9649,14.9649,14.9321,14.9386,6600.0
2009-07-27 12:20:00,22.75,22.76,22.75,22.75,5700.0,14.9321,14.9386,14.9321,14.9321,5700.0
2009-07-27 12:30:00,22.76,22.76,22.73,22.73,4000.0,14.9386,14.9386,14.919,14.919,4000.0
2009-07-27 12:40:00,22.73,22.74,22.71,22.71,4000.0,14.919,14.9255,14.9058,14.9058,4000.0
2009-07-27 12:50:00,22.71,22.72,22.7,22.72,3200.0,14.9058,14.9124,14.8993,14.9124,3200.0
2009-07-27 13:00:00,22.72,22.75,22.71,22.74,7300.0,14.9124,14.9321,14.9058,14.9255,7300.0
2009-07-27 13:10:00,22.74,22.75,22.72,22.73,3500.0,14.9255,14.9321,14.9124,14.919,3500.0
2009-07-27 13:20:00,22.72,22.72,22.63,22.63,18100.0,14.9124,14.9124,14.8533,14.8533,18100.0
2009-07-27 13:30:00,22.63,22.67,22.63,22.65,10600.0,14.8533,14.8796,14.8533,14.8664,10600.0
2009-07-27 13:40:00,22.64,22.71,22.62,22.66,26500.0,14.8599,14.9058,14.8468,14.873,26500.0
2009-07-27 13:50:00,22.66,22.68,22.63,22.64,20600.0,14.873,14.8861,14.8533,14.8599,20600.0
2009-07-27 14:00:00,22.65,22.65,22.59,22.6,11700.0,14.8664,14.8664,14.8271,14.8336,11700.0
2009-07-27 14:10:00,22.6,22.61,22.58,22.59,9500.0,14.8336,14.8402,14.8205,14.8271,9500.0
2009-07-27 14:20:00,22.6,22.6,22.57,22.58,10300.0,14.8336,14.8336,14.8139,14.8205,10300.0
2009-07-27 14:30:00,22.58,22.58,22.56,22.56,14900.0,14.8205,14.8205,14.8074,14.8074,14900.0
2009-07-27 14:40:00,22.57,22.57,22.55,22.57,16500.0,14.8139,14.8139,14.8008,14.8139,16500.0
2009-07-27 14:50:00,22.58,22.61,22.56,22.6,18300.0,14.8205,14.8402,14.8074,14.8336,18300.0
2009-07-27 15:00:00,22.59,22.6,22.55,22.56,17300.0,14.8271,14.8336,14.8008,14.8074,17300.0
2009-07-27 15:10:00,22.56,22.58,22.55,22.56,41900.0,14.8074,14.8205,14.8008,14.8074,41900.0
2009-07-27 15:20:00,22.56,22.7,22.56,22.67,42500.0,14.8074,14.8993,14.8074,14.8796,42500.0
2009-07-27 15:30:00,22.67,22.68,22.62,22.65,60800.0,14.8796,14.8861,14.8468,14.8664,60800.0
2009-07-27 15:40:00,22.67,22.76,22.66,22.7,47000.0,14.8796,14.9386,14.873,14.8993,47000.0
2009-07-27 15:50:00,22.69,22.71,22.6,22.68,90200.0,14.8927,14.9058,14.8336,14.8861,90200.0
2009-07-28 09:30:00,22.65,22.68,22.55,22.6,7800.0,14.8664,14.8861,14.8008,14.8336,7800.0
2009-07-28 09:40:00,22.62,22.66,22.58,22.6,11300.0,14.8468,14.873,14.8205,14.8336,11300.0
2009-07-28 09:50:00,22.63,22.66,22.59,22.65,11100.0,14.8533,14.873,14.8271,14.8664,11100.0
2009-07-28 10:00:00,22.63,22.77,22.62,22.72,64700.0,14.8533,14.9452,14.8468,14.9124,64700.0
2009-07-28 10:10:00,22.75,22.79,22.73,22.79,12900.0,14.9321,14.9583,14.919,14.9583,12900.0
2009-07-28 10:20:00,22.8,22.83,22.77,22.78,8800.0,14.9649,14.9846,14.9452,14.9518,8800.0
2009-07-28 10:30:00,22.76,22.77,22.72,22.72,5500.0,14.9386,14.9452,14.9124,14.9124,5500.0
2009-07-28 10:40:00,22.7,22.71,22.65,22.66,7400.0,14.8993,14.9058,14.8664,14.873,7400.0
2009-07-28 10:50:00,22.67,22.67,22.63,22.63,6100.0,14.8796,14.8796,14.8533,14.8533,6100.0
2009-07-28 11:00:00,22.62,22.64,22.59,22.64,18100.0,14.8468,14.8599,14.8271,14.8599,18100.0
2009-07-28 11:10:00,22.63,22.63,22.6,22.61,2500.0,14.8533,14.8533,14.8336,14.8402,2500.0
2009-07-28 11:20:00,22.61,22.63,22.61,22.62,4200.0,14.8402,14.8533,14.8402,14.8468,4200.0
2009-07-28 11:30:00,22.61,22.61,22.59,22.6,7500.0,14.8402,14.8402,14.8271,14.8336,7500.0
2009-07-28 11:40:00,22.61,22.62,22.6,22.6,11200.0,14.8402,14.8468,14.8336,14.8336,11200.0
2009-07-28 11:50:00,22.61,22.62,22.6,22.62,6100.0,14.8402,14.8468,14.8336,14.8468,6100.0
2009-07-28 12:00:00,22.62,22.62,22.6,22.61,4300.0,14.8468,14.8468,14.8336,14.8402,4300.0
2009-07-28 12:10:00,22.61,22.67,22.6,22.66,15800.0,14.8402,14.8796,14.8336,14.873,15800.0
2009-07-28 12:20:00,22.67,22.67,22.65,22.66,4000.0,14.8796,14.8796,14.8664,14.873,4000.0
2009-07-28 12:30:00,22.65,22.66,22.59,22.6,8800.0,14.8664,14.873,14.8271,14.8336,8800.0
2009-07-28 12:40:00,22.6,22.6,22.59,22.59,7900.0,14.8336,14.8336,14.8271,14.8271,7900.0
2009-07-28 12:50:00,22.59,22.6,22.58,22.59,7600.0,14.8271,14.8336,14.8205,14.8271,7600.0
2009-07-28 13:00:00,22.6,22.6,22.59,22.6,33100.0,14.8336,14.8336,14.8271,14.8336,33100.0
2009-07-28 13:10:00,22.6,22.6,22.59,22.59,34700.0,14.8336,14.8336,14.8271,14.8271,34700.0
2009-07-28 13:20:00,22.59,22.6,22.59,22.6,10600.0,14.8271,14.8336,14.8271,14.8336,10600.0
2009-07-28 13:30:00,22.59,22.6,22.59,22.59,5000.0,14.8271,14.8336,14.8271,14.8271,5000.0
2009-07-28 13:40:00,22.59,22.62,22.59,22.59,16300.0,14.8271,14.8468,14.8271,14.8271,16300.0
2009-07-28 13:50:00,22.59,22.6,22.59,22.6,33800.0,14.8271,14.8336,14.8271,14.8336,33800.0
2009-07-28 14:00:00,22.6,22.6,22.59,22.6,5800.0,14.8336,14.8336,14.8271,14.8336,5800.0
2009-07-28 14:10:00,22.6,22.6,22.59,22.6,6700.0,14.8336,14.8336,14.8271,14.8336,6700.0
2009-07-28 14:20:00,22.6,22.61,22.59,22.61,6900.0,14.8336,14.8402,14.8271,14.8402,6900.0
2009-07-28 14:30:00,22.6,22.65,22.6,22.65,11700.0,14.8336,14.8664,14.8336,14.8664,11700.0
2009-07-28 14:40:00,22.64,22.65,22.58,22.61,16700.0,14.8599,14.8664,14.8205,14.8402,16700.0
2009-07-28 14:50:00,22.62,22.63,22.6,22.62,15700.0,14.8468,14.8533,14.8336,14.8468,15700.0
2009-07-28 15:00:00,22.62,22.64,22.61,22.62,28900.0,14.8468,14.8599,14.8402,14.8468,28900.0
2009-07-28 15:10:00,22.61,22.63,22.59,22.61,28900.0,14.8402,14.8533,14.8271,14.8402,28900.0
2009-07-28 15:20:00,22.61,22.64,22.61,22.63,12700.0,14.8402,14.8599,14.8402,14.8533,12700.0
2009-07-28 15:30:00,22.63,22.64,22.59,22.59,15900.0,14.8533,14.8599,14.8271,14.8271,15900.0
2009-07-28 15:40:00,22.59,22.65,22.59,22.63,26200.0,14.8271,14.8664,14.8271,14.8533,26200.0
2009-07-28 15:50:00,22.64,22.64,22.57,22.58,46700.0,14.8599,14.8599,14.8139,14.8205,46700.0
2009-07-29 09:30:00,22.69,23.12,22.69,22.87,46500.0,14.8927,15.1749,14.8927,15.0108,46500.0
2009-07-29 09:40:00,22.88,23.03,22.87,23.01,53000.0,15.0174,15.1159,15.0108,15.1027,53000.0
2009-07-29 09:50:00,23.01,23.03,23.0,23.0,62000.0,15.1027,15.1159,15.0962,15.0962,62000.0
2009-07-29 10:00:00,23.0,23.21,23.0,23.21,56200.0,15.0962,15.234,15.0962,15.234,56200.0
2009-07-29 10:10:00,23.21,23.26,23.21,23.22,42200.0,15.234,15.2668,15.234,15.2406,42200.0
2009-07-29 10:20:00,23.23,23.24,23.14,23.16,44100.0,15.2471,15.2537,15.1881,15.2012,44100.0
2009-07-29 10:30:00,23.17,23.17,23.12,23.16,25500.0,15.2077,15.2077,15.1749,15.2012,25500.0
2009-07-29 10:40:00,23.16,23.2,23.15,23.16,39100.0,15.2012,15.2274,15.1946,15.2012,39100.0
2009-07-29 10:50:00,23.16,23.18,23.14,23.15,58100.0,15.2012,15.2143,15.1881,15.1946,58100.0
2009-07-29 11:00:00,23.14,23.17,23.13,23.16,54700.0,15.1881,15.2077,15.1815,15.2012,54700.0
2009-07-29 11:10:00,23.17,23.17,23.1,23.11,13800.0,15.2077,15.2077,15.1618,15.1684,13800.0
2009-07-29 11:20:00,23.11,23.13,23.07,23.13,32400.0,15.1684,15.1815,15.1421,15.1815,32400.0
2009-07-29 11:30:00,23.14,23.3,23.14,23.26,44900.0,15.1881,15.2931,15.1881,15.2668,44900.0
2009-07-29 11:40:00,23.26,23.27,23.24,23.25,16800.0,15.2668,15.2734,15.2537,15.2603,16800.0
2009-07-29 11:50:00,23.25,23.42,23.24,23.42,14400.0,15.2603,15.3718,15.2537,15.3718,14400.0
2009-07-29 12:00:00,23.4,23.45,23.36,23.37,14100.0,15.3587,15.3915,15.3325,15.339,14100.0
2009-07-29 12:10:00,23.36,23.36,23.22,23.22,26300.0,15.3325,15.3325,15.2406,15.2406,26300.0
2009-07-29 12:20:00,23.22,23.24,23.19,23.2,16000.0,15.2406,15.2537,15.2209,15.2274,16000.0
2009-07-29 12:30:00,23.2,23.21,23.18,23.19,8800.0,15.2274,15.234,15.2143,15.2209,8800.0
2009-07-29 12:40:00,23.18,23.2,23.14,23.2,15400.0,15.2143,15.2274,15.1881,15.2274,15400.0
2009-07-29 12:50:00,23.2,23.21,23.18,23.21,9800.0,15.2274,15.234,15.2143,15.234,9800.0
2009-07-29 13:00:00,23.2,23.23,23.15,23.23,18900.0,15.2274,15.2471,15.1946,15.2471,18900.0
2009-07-29 13:10:00,23.22,23.28,23.21,23.22,11600.0,15.2406,15.2799,15.234,15.2406,11600.0
2009-07-29 13:20:00,23.21,23.23,23.17,23.17,9600.0,15.234,15.2471,15.2077,15.2077,9600.0
2009-07-29 13:30:00,23.17,23.21,23.16,23.2,5500.0,15.2077,15.234,15.2012,15.2274,5500.0
2009-07-29 13:40:00,23.2,23.21,23.19,23.2,5000.0,15.2274,15.234,15.2209,15.2274,5000.0
2009-07-29 13:50:00,23.2,23.21,23.15,23.19,9500.0,15.2274,15.234,15.1946,15.2209,9500.0
2009-07-29 14:00:00,23.17,23.2,23.16,23.16,9100.0,15.2077,15.2274,15.2012,15.2012,9100.0
2009-07-29 14:10:00,23.17,23.18,23.16,23.18,9400.0,15.2077,15.2143,15.2012,15.2143,9400.0
2009-07-29 14:20:00,23.17,23.19,23.17,23.18,10000.0,15.2077,15.2209,15.2077,15.2143,10000.0
2009-07-29 14:30:00,23.17,23.2,23.17,23.18,6800.0,15.2077,15.2274,15.2077,15.2143,6800.0
2009-07-29 14:40:00,23.18,23.19,23.17,23.19,6600.0,15.2143,15.2209,15.2077,15.2209,6600.0
2009-07-29 14:50:00,23.19,23.21,23.19,23.2,8200.0,15.2209,15.234,15.2209,15.2274,8200.0
2009-07-29 15:00:00,23.21,23.22,23.19,23.19,20700.0,15.234,15.2406,15.2209,15.2209,20700.0
2009-07-29 15:10:00,23.2,23.21,23.17,23.18,21900.0,15.2274,15.234,15.2077,15.2143,21900.0
2009-07-29 15:20:00,23.18,23.23,23.16,23.23,35200.0,15.2143,15.2471,15.2012,15.2471,35200.0
2009-07-29 15:30:00,23.23,23.25,23.19,23.21,38500.0,15.2471,15.2603,15.2209,15.234,38500.0
2009-07-29 15:40:00,23.21,23.25,23.2,23.21,25900.0,15.234,15.2603,15.2274,15.234,25900.0
2009-07-29 15:50:00,23.21,23.21,23.16,23.2,40200.0,15.234,15.234,15.2012,15.2274,40200.0
2009-07-30 09:30:00,23.39,23.46,23.02,23.07,13700.0,15.3521,15.3981,15.1093,15.1421,13700.0
2009-07-30 09:40:00,23.06,23.06,22.94,22.98,9900.0,15.1356,15.1356,15.0568,15.083,9900.0
2009-07-30 09:50:00,23.0,23.08,23.0,23.07,10800.0,15.0962,15.1487,15.0962,15.1421,10800.0
2009-07-30 10:00:00,23.09,23.09,23.02,23.06,10700.0,15.1552,15.1552,15.1093,15.1356,10700.0
2009-07-30 10:10:00,23.06,23.13,23.06,23.1,11700.0,15.1356,15.1815,15.1356,15.1618,11700.0
2009-07-30 10:20:00,23.1,23.12,23.08,23.11,21600.0,15.1618,15.1749,15.1487,15.1684,21600.0
2009-07-30 10:30:00,23.13,23.13,23.08,23.09,48700.0,15.1815,15.1815,15.1487,15.1552,48700.0
2009-07-30 10:40:00,23.08,23.1,23.02,23.02,23900.0,15.1487,15.1618,15.1093,15.1093,23900.0
2009-07-30 10:50:00,23.03,23.04,23.01,23.03,7000.0,15.1159,15.1224,15.1027,15.1159,7000.0
2009-07-30 11:00:00,23.03,23.05,23.03,23.03,10100.0,15.1159,15.129,15.1159,15.1159,10100.0
2009-07-30 11:10:00,23.03,23.04,23.03,23.03,7800.0,15.1159,15.1224,15.1159,15.1159,7800.0
2009-07-30 11:20:00,23.03,23.04,23.02,23.03,5400.0,15.1159,15.1224,15.1093,15.1159,5400.0
2009-07-30 11:30:00,23.03,23.03,23.0,23.01,10800.0,15.1159,15.1159,15.0962,15.1027,10800.0
2009-07-30 11:40:00,23.02,23.02,22.99,22.99,16100.0,15.1093,15.1093,15.0896,15.0896,16100.0
2009-07-30 11:50:00,23.0,23.01,22.96,22.98,7900.0,15.0962,15.1027,15.0699,15.083,7900.0
2009-07-30 12:00:00,22.99,22.99,22.96,22.98,13000.0,15.0896,15.0896,15.0699,15.083,13000.0
2009-07-30 12:10:00,22.95,23.05,22.95,23.04,67700.0,15.0634,15.129,15.0634,15.1224,67700.0
2009-07-30 12:20:00,23.04,23.05,22.99,22.99,17900.0,15.1224,15.129,15.0896,15.0896,17900.0
2009-07-30 12:30:00,22.99,23.01,22.98,22.99,7400.0,15.0896,15.1027,15.083,15.0896,7400.0
2009-07-30 12:40:00,22.99,23.0,22.98,23.0,7900.0,15.0896,15.0962,15.083,15.0962,7900.0
2009-07-30 12:50:00,23.0,23.0,22.96,22.99,7200.0,15.0962,15.0962,15.0699,15.0896,7200.0
2009-07-30 13:00:00,22.99,22.99,22.96,22.96,16600.0,15.0896,15.0896,15.0699,15.0699,16600.0
2009-07-30 13:10:00,22.96,22.96,22.92,22.93,10600.0,15.0699,15.0699,15.0437,15.0502,10600.0
2009-07-30 13:20:00,22.92,22.96,22.92,22.94,5700.0,15.0437,15.0699,15.0437,15.0568,5700.0
2009-07-30 13:30:00,22.94,22.95,22.89,22.89,22600.0,15.0568,15.0634,15.024,15.024,22600.0
2009-07-30 13:40:00,22.9,22.9,22.86,22.86,10900.0,15.0305,15.0305,15.0043,15.0043,10900.0
2009-07-30 13:50:00,22.86,22.9,22.86,22.87,13900.0,15.0043,15.0305,15.0043,15.0108,13900.0
2009-07-30 14:00:00,22.87,22.9,22.86,22.88,12900.0,15.0108,15.0305,15.0043,15.0174,12900.0
2009-07-30 14:10:00,22.89,22.89,22.84,22.85,18200.0,15.024,15.024,14.9912,14.9977,18200.0
2009-07-30 14:20:00,22.85,22.88,22.8,22.88,19200.0,14.9977,15.0174,14.9649,15.0174,19200.0
2009-07-30 14:30:00,22.88,22.89,22.83,22.88,19700.0,15.0174,15.024,14.9846,15.0174,19700.0
2009-07-30 14:40:00,22.88,22.9,22.87,22.88,8600.0,15.0174,15.0305,15.0108,15.0174,8600.0
2009-07-30 14:50:00,22.88,22.9,22.84,22.84,48700.0,15.0174,15.0305,14.9912,14.9912,48700.0
2009-07-30 15:00:00,22.86,22.91,22.84,22.91,36600.0,15.0043,15.0371,14.9912,15.0371,36600.0
2009-07-30 15:10:00,22.9,22.93,22.89,22.92,11900.0,15.0305,15.0502,15.024,15.0437,11900.0
2009-07-30 15:20:00,22.93,22.96,22.89,22.9,31500.0,15.0502,15.0699,15.024,15.0305,31500.0
2009-07-30 15:30:00,22.9,22.91,22.8,22.84,64300.0,15.0305,15.0371,14.9649,14.9912,64300.0
2009-07-30 15:40:00,22.83,22.91,22.81,22.9,76100.0,14.9846,15.0371,14.9715,15.0305,76100.0
2009-07-30 15:50:00,22.9,22.91,22.86,22.89,127400.0,15.0305,15.0371,15.0043,15.024,127400.0
2009-07-31 09:30:00,22.78,23.0,22.78,23.0,11200.0,14.9518,15.0962,14.9518,15.0962,11200.0
2009-07-31 09:40:00,23.0,23.07,22.99,23.06,35900.0,15.0962,15.1421,15.0896,15.1356,35900.0
2009-07-31 09:50:00,23.06,23.16,23.06,23.15,12900.0,15.1356,15.2012,15.1356,15.1946,12900.0
2009-07-31 10:00:00,23.15,23.17,22.99,23.0,23200.0,15.1946,15.2077,15.0896,15.0962,23200.0
2009-07-31 10:10:00,23.0,23.02,22.96,23.02,10400.0,15.0962,15.1093,15.0699,15.1093,10400.0
2009-07-31 10:20:00,23.03,23.05,23.0,23.0,11300.0,15.1159,15.129,15.0962,15.0962,11300.0
2009-07-31 10:30:00,23.0,23.01,22.99,22.99,6700.0,15.0962,15.1027,15.0896,15.0896,6700.0
2009-07-31 10:40:00,22.99,23.0,22.98,23.0,7500.0,15.0896,15.0962,15.083,15.0962,7500.0
2009-07-31 10:50:00,23.0,23.0,22.98,22.99,9600.0,15.0962,15.0962,15.083,15.0896,9600.0
2009-07-31 11:00:00,22.99,23.0,22.98,23.0,9200.0,15.0896,15.0962,15.083,15.0962,9200.0
2009-07-31 11:10:00,22.99,23.0,22.97,22.97,5800.0,15.0896,15.0962,15.0765,15.0765,5800.0
2009-07-31 11:20:00,22.97,23.0,22.97,22.99,9300.0,15.0765,15.0962,15.0765,15.0896,9300.0
2009-07-31 11:30:00,22.99,23.0,22.96,22.99,5100.0,15.0896,15.0962,15.0699,15.0896,5100.0
2009-07-31 11:40:00,22.99,23.0,22.99,23.0,5700.0,15.0896,15.0962,15.0896,15.0962,5700.0
2009-07-31 11:50:00,22.99,23.01,22.99,22.99,7000.0,15.0896,15.1027,15.0896,15.0896,7000.0
2009-07-31 12:00:00,23.0,23.0,22.96,22.97,4700.0,15.0962,15.0962,15.0699,15.0765,4700.0
2009-07-31 12:10:00,22.97,22.97,22.94,22.95,5700.0,15.0765,15.0765,15.0568,15.0634,5700.0
2009-07-31 12:20:00,22.95,23.04,22.94,23.0,91700.0,15.0634,15.1224,15.0568,15.0962,91700.0
2009-07-31 12:30:00,23.01,23.02,22.94,22.97,7800.0,15.1027,15.1093,15.0568,15.0765,7800.0
2009-07-31 12:40:00,22.97,22.98,22.93,22.94,13200.0,15.0765,15.083,15.0502,15.0568,13200.0
2009-07-31 12:50:00,22.96,22.96,22.94,22.95,11600.0,15.0699,15.0699,15.0568,15.0634,11600.0
2009-07-31 13:00:00,22.95,22.96,22.94,22.95,9200.0,15.0634,15.0699,15.0568,15.0634,9200.0
2009-07-31 13:10:00,22.96,22.97,22.94,22.95,37700.0,15.0699,15.0765,15.0568,15.0634,37700.0
2009-07-31 13:20:00,22.95,22.98,22.93,22.97,29700.0,15.0634,15.083,15.0502,15.0765,29700.0
2009-07-31 13:30:00,22.99,22.99,22.94,22.95,38200.0,15.0896,15.0896,15.0568,15.0634,38200.0
2009-07-31 13:40:00,22.95,22.95,22.9,22.9,16800.0,15.0634,15.0634,15.0305,15.0305,16800.0
2009-07-31 13:50:00,22.91,22.93,22.89,22.92,53300.0,15.0371,15.0502,15.024,15.0437,53300.0
2009-07-31 14:00:00,22.92,22.94,22.9,22.9,61100.0,15.0437,15.0568,15.0305,15.0305,61100.0
2009-07-31 14:10:00,22.91,22.94,22.9,22.93,8800.0,15.0371,15.0568,15.0305,15.0502,8800.0
2009-07-31 14:20:00,22.92,22.94,22.92,22.94,4400.0,15.0437,15.0568,15.0437,15.0568,4400.0
2009-07-31 14:30:00,22.94,22.94,22.9,22.9,7400.0,15.0568,15.0568,15.0305,15.0305,7400.0
2009-07-31 14:40:00,22.9,22.92,22.88,22.91,7500.0,15.0305,15.0437,15.0174,15.0371,7500.0
2009-07-31 14:50:00,22.92,22.92,22.9,22.91,4800.0,15.0437,15.0437,15.0305,15.0371,4800.0
2009-07-31 15:00:00,22.91,22.92,22.9,22.91,54800.0,15.0371,15.0437,15.0305,15.0371,54800.0
2009-07-31 15:10:00,22.91,22.95,22.9,22.94,31200.0,15.0371,15.0634,15.0305,15.0568,31200.0
2009-07-31 15:20:00,22.95,22.97,22.92,22.93,30900.0,15.0634,15.0765,15.0437,15.0502,30900.0
2009-07-31 15:30:00,22.94,22.94,22.89,22.9,30900.0,15.0568,15.0568,15.024,15.0305,30900.0
2009-07-31 15:40:00,22.9,22.9,22.86,22.86,103000.0,15.0305,15.0305,15.0043,15.0043,103000.0
2009-07-31 15:50:00,22.87,22.9,22.86,22.89,70000.0,15.0108,15.0305,15.0043,15.024,70000.0
2009-08-03 09:30:00,23.19,23.24,23.02,23.11,52200.0,15.2209,15.2537,15.1093,15.1684,52200.0
2009-08-03 09:40:00,23.1,23.2,23.1,23.11,22300.0,15.1618,15.2274,15.1618,15.1684,22300.0
2009-08-03 09:50:00,23.1,23.14,23.05,23.12,18700.0,15.1618,15.1881,15.129,15.1749,18700.0
2009-08-03 10:00:00,23.12,23.15,23.1,23.11,20000.0,15.1749,15.1946,15.1618,15.1684,20000.0
2009-08-03 10:10:00,23.11,23.14,23.1,23.1,15000.0,15.1684,15.1881,15.1618,15.1618,15000.0
2009-08-03 10:20:00,23.11,23.12,23.09,23.1,9000.0,15.1684,15.1749,15.1552,15.1618,9000.0
2009-08-03 10:30:00,23.1,23.1,23.09,23.1,10800.0,15.1618,15.1618,15.1552,15.1618,10800.0
2009-08-03 10:40:00,23.09,23.15,23.07,23.15,22800.0,15.1552,15.1946,15.1421,15.1946,22800.0
2009-08-03 10:50:00,23.15,23.18,23.13,23.13,8100.0,15.1946,15.2143,15.1815,15.1815,8100.0
2009-08-03 11:00:00,23.14,23.15,23.13,23.15,20400.0,15.1881,15.1946,15.1815,15.1946,20400.0
2009-08-03 11:10:00,23.14,23.15,23.1,23.12,10000.0,15.1881,15.1946,15.1618,15.1749,10000.0
2009-08-03 11:20:00,23.12,23.12,23.1,23.11,16900.0,15.1749,15.1749,15.1618,15.1684,16900.0
2009-08-03 11:30:00,23.1,23.11,23.06,23.06,13400.0,15.1618,15.1684,15.1356,15.1356,13400.0
2009-08-03 11:40:00,23.07,23.09,23.07,23.09,4500.0,15.1421,15.1552,15.1421,15.1552,4500.0
2009-08-03 11:50:00,23.09,23.09,23.08,23.09,1300.0,15.1552,15.1552,15.1487,15.1552,1300.0
2009-08-03 12:00:00,23.09,23.09,23.03,23.04,5300.0,15.1552,15.1552,15.1159,15.1224,5300.0
2009-08-03 12:10:00,23.03,23.03,23.0,23.0,6400.0,15.1159,15.1159,15.0962,15.0962,6400.0
2009-08-03 12:20:00,23.0,23.0,22.98,22.98,2600.0,15.0962,15.0962,15.083,15.083,2600.0
2009-08-03 12:30:00,22.98,22.99,22.95,22.98,7900.0,15.083,15.0896,15.0634,15.083,7900.0
2009-08-03 12:40:00,22.98,23.0,22.98,23.0,5200.0,15.083,15.0962,15.083,15.0962,5200.0
2009-08-03 12:50:00,22.99,23.0,22.99,22.99,3200.0,15.0896,15.0962,15.0896,15.0896,3200.0
2009-08-03 13:00:00,23.0,23.01,22.95,22.95,13700.0,15.0962,15.1027,15.0634,15.0634,13700.0
2009-08-03 13:10:00,22.94,22.94,22.89,22.9,11300.0,15.0568,15.0568,15.024,15.0305,11300.0
2009-08-03 13:20:00,22.9,22.9,22.89,22.89,5900.0,15.0305,15.0305,15.024,15.024,5900.0
2009-08-03 13:30:00,22.9,22.92,22.89,22.9,9400.0,15.0305,15.0437,15.024,15.0305,9400.0
2009-08-03 13:40:00,22.9,22.91,22.88,22.88,6900.0,15.0305,15.0371,15.0174,15.0174,6900.0
2009-08-03 13:50:00,22.89,22.9,22.88,22.9,7300.0,15.024,15.0305,15.0174,15.0305,7300.0
2009-08-03 14:00:00,22.9,22.95,22.9,22.93,8200.0,15.0305,15.0634,15.0305,15.0502,8200.0
2009-08-03 14:10:00,22.94,22.96,22.93,22.96,5500.0,15.0568,15.0699,15.0502,15.0699,5500.0
2009-08-03 14:20:00,22.96,22.96,22.92,22.94,13900.0,15.0699,15.0699,15.0437,15.0568,13900.0
2009-08-03 14:30:00,22.93,22.94,22.9,22.92,14100.0,15.0502,15.0568,15.0305,15.0437,14100.0
2009-08-03 14:40:00,22.93,22.96,22.93,22.94,7800.0,15.0502,15.0699,15.0502,15.0568,7800.0
2009-08-03 14:50:00,22.94,22.96,22.9,22.91,21900.0,15.0568,15.0699,15.0305,15.0371,21900.0
2009-08-03 15:00:00,22.91,22.95,22.9,22.94,18800.0,15.0371,15.0634,15.0305,15.0568,18800.0
2009-08-03 15:10:00,22.95,22.97,22.93,22.94,18200.0,15.0634,15.0765,15.0502,15.0568,18200.0
2009-08-03 15:20:00,22.95,22.95,22.9,22.91,26600.0,15.0634,15.0634,15.0305,15.0371,26600.0
2009-08-03 15:30:00,22.91,22.94,22.9,22.92,26800.0,15.0371,15.0568,15.0305,15.0437,26800.0
2009-08-03 15:40:00,22.93,22.96,22.92,22.94,35300.0,15.0502,15.0699,15.0437,15.0568,35300.0
2009-08-03 15:50:00,22.95,23.03,22.95,23.02,70500.0,15.0634,15.1159,15.0634,15.1093,70500.0
2009-08-04 09:30:00,23.03,23.12,22.84,23.11,8300.0,15.1159,15.1749,14.9912,15.1684,8300.0
2009-08-04 09:40:00,23.13,23.24,23.13,23.2,12600.0,15.1815,15.2537,15.1815,15.2274,12600.0
2009-08-04 09:50:00,23.18,23.18,23.11,23.14,5200.0,15.2143,15.2143,15.1684,15.1881,5200.0
2009-08-04 10:00:00,23.17,23.21,23.14,23.18,11200.0,15.2077,15.234,15.1881,15.2143,11200.0
2009-08-04 10:10:00,23.19,23.2,23.11,23.14,10200.0,15.2209,15.2274,15.1684,15.1881,10200.0
2009-08-04 10:20:00,23.14,23.16,23.13,23.15,7100.0,15.1881,15.2012,15.1815,15.1946,7100.0
2009-08-04 10:30:00,23.16,23.21,23.16,23.16,5200.0,15.2012,15.234,15.2012,15.2012,5200.0
2009-08-04 10:40:00,23.17,23.22,23.16,23.22,11900.0,15.2077,15.2406,15.2012,15.2406,11900.0
2009-08-04 10:50:00,23.21,23.26,23.2,23.26,6600.0,15.234,15.2668,15.2274,15.2668,6600.0
2009-08-04 11:00:00,23.26,23.31,23.23,23.24,7300.0,15.2668,15.2996,15.2471,15.2537,7300.0
2009-08-04 11:10:00,23.24,23.32,23.24,23.32,10500.0,15.2537,15.3062,15.2537,15.3062,10500.0
2009-08-04 11:20:00,23.32,23.32,23.3,23.31,6800.0,15.3062,15.3062,15.2931,15.2996,6800.0
2009-08-04 11:30:00,23.32,23.34,23.3,23.34,11700.0,15.3062,15.3193,15.2931,15.3193,11700.0
2009-08-04 11:40:00,23.35,23.38,23.35,23.36,6600.0,15.3259,15.3456,15.3259,15.3325,6600.0
2009-08-04 11:50:00,23.35,23.38,23.34,23.34,7600.0,15.3259,15.3456,15.3193,15.3193,7600.0
2009-08-04 12:00:00,23.34,23.34,23.32,23.33,4100.0,15.3193,15.3193,15.3062,15.3128,4100.0
2009-08-04 12:10:00,23.32,23.33,23.3,23.31,6800.0,15.3062,15.3128,15.2931,15.2996,6800.0
2009-08-04 12:20:00,23.31,23.31,23.28,23.3,5700.0,15.2996,15.2996,15.2799,15.2931,5700.0
2009-08-04 12:30:00,23.29,23.3,23.28,23.28,3800.0,15.2865,15.2931,15.2799,15.2799,3800.0
2009-08-04 12:40:00,23.28,23.28,23.24,23.27,22300.0,15.2799,15.2799,15.2537,15.2734,22300.0
2009-08-04 12:50:00,23.27,23.28,23.26,23.26,10400.0,15.2734,15.2799,15.2668,15.2668,10400.0
2009-08-04 13:00:00,23.26,23.27,23.21,23.23,9500.0,15.2668,15.2734,15.234,15.2471,9500.0
2009-08-04 13:10:00,23.24,23.24,23.23,23.24,14500.0,15.2537,15.2537,15.2471,15.2537,14500.0
2009-08-04 13:20:00,23.23,23.24,23.2,23.2,10800.0,15.2471,15.2537,15.2274,15.2274,10800.0
2009-08-04 13:30:00,23.2,23.21,23.17,23.2,13200.0,15.2274,15.234,15.2077,15.2274,13200.0
2009-08-04 13:40:00,23.2,23.22,23.17,23.17,11800.0,15.2274,15.2406,15.2077,15.2077,11800.0
2009-08-04 13:50:00,23.17,23.19,23.16,23.18,23100.0,15.2077,15.2209,15.2012,15.2143,23100.0
2009-08-04 14:00:00,23.18,23.21,23.18,23.18,13200.0,15.2143,15.234,15.2143,15.2143,13200.0
2009-08-04 14:10:00,23.18,23.19,23.14,23.14,16100.0,15.2143,15.2209,15.1881,15.1881,16100.0
2009-08-04 14:20:00,23.15,23.18,23.11,23.18,16800.0,15.1946,15.2143,15.1684,15.2143,16800.0
2009-08-04 14:30:00,23.19,23.19,23.18,23.19,7900.0,15.2209,15.2209,15.2143,15.2209,7900.0
2009-08-04 14:40:00,23.18,23.2,23.16,23.17,11400.0,15.2143,15.2274,15.2012,15.2077,11400.0
2009-08-04 14:50:00,23.17,23.17,23.1,23.12,13200.0,15.2077,15.2077,15.1618,15.1749,13200.0
2009-08-04 15:00:00,23.13,23.13,23.07,23.13,15100.0,15.1815,15.1815,15.1421,15.1815,15100.0
2009-08-04 15:10:00,23.12,23.13,23.08,23.08,9000.0,15.1749,15.1815,15.1487,15.1487,9000.0
2009-08-04 15:20:00,23.08,23.14,23.08,23.12,14200.0,15.1487,15.1881,15.1487,15.1749,14200.0
2009-08-04 15:30:00,23.13,23.13,23.08,23.1,18600.0,15.1815,15.1815,15.1487,15.1618,18600.0
2009-08-04 15:40:00,23.09,23.16,23.09,23.16,31900.0,15.1552,15.2012,15.1552,15.2012,31900.0
2009-08-04 15:50:00,23.16,23.26,23.15,23.25,79000.0,15.2012,15.2668,15.1946,15.2603,79000.0
2009-08-05 09:30:00,23.31,23.45,23.22,23.45,15100.0,15.2996,15.3915,15.2406,15.3915,15100.0
2009-08-05 09:40:00,23.45,23.6,23.44,23.59,33900.0,15.3915,15.49,15.385,15.4834,33900.0
2009-08-05 09:50:00,23.59,23.66,23.59,23.61,28400.0,15.4834,15.5294,15.4834,15.4965,28400.0
2009-08-05 10:00:00,23.6,23.61,23.49,23.54,26500.0,15.49,15.4965,15.4178,15.4506,26500.0
2009-08-05 10:10:00,23.51,23.6,23.51,23.53,16200.0,15.4309,15.49,15.4309,15.444,16200.0
2009-08-05 10:20:00,23.53,23.55,23.48,23.48,21700.0,15.444,15.4572,15.4112,15.4112,21700.0
2009-08-05 10:30:00,23.48,23.5,23.45,23.48,17100.0,15.4112,15.4243,15.3915,15.4112,17100.0
2009-08-05 10:40:00,23.46,23.48,23.39,23.39,10100.0,15.3981,15.4112,15.3521,15.3521,10100.0
2009-08-05 10:50:00,23.4,23.46,23.35,23.46,16100.0,15.3587,15.3981,15.3259,15.3981,16100.0
2009-08-05 11:00:00,23.45,23.48,23.44,23.48,12400.0,15.3915,15.4112,15.385,15.4112,12400.0
2009-08-05 11:10:00,23.49,23.51,23.48,23.5,10800.0,15.4178,15.4309,15.4112,15.4243,10800.0
2009-08-05 11:20:00,23.5,23.5,23.45,23.49,9800.0,15.4243,15.4243,15.3915,15.4178,9800.0
2009-08-05 11:30:00,23.49,23.52,23.48,23.5,17700.0,15.4178,15.4375,15.4112,15.4243,17700.0
2009-08-05 11:40:00,23.5,23.54,23.48,23.48,24300.0,15.4243,15.4506,15.4112,15.4112,24300.0
2009-08-05 11:50:00,23.48,23.5,23.47,23.48,9600.0,15.4112,15.4243,15.4047,15.4112,9600.0
2009-08-05 12:00:00,23.48,23.49,23.45,23.46,9200.0,15.4112,15.4178,15.3915,15.3981,9200.0
2009-08-05 12:10:00,23.46,23.52,23.46,23.52,14900.0,15.3981,15.4375,15.3981,15.4375,14900.0
2009-08-05 12:20:00,23.51,23.52,23.45,23.47,8600.0,15.4309,15.4375,15.3915,15.4047,8600.0
2009-08-05 12:30:00,23.49,23.51,23.47,23.47,9400.0,15.4178,15.4309,15.4047,15.4047,9400.0
2009-08-05 12:40:00,23.46,23.49,23.45,23.45,10100.0,15.3981,15.4178,15.3915,15.3915,10100.0
2009-08-05 12:50:00,23.45,23.45,23.4,23.42,9400.0,15.3915,15.3915,15.3587,15.3718,9400.0
2009-08-05 13:00:00,23.41,23.42,23.32,23.36,16300.0,15.3653,15.3718,15.3062,15.3325,16300.0
2009-08-05 13:10:00,23.36,23.39,23.32,23.35,9400.0,15.3325,15.3521,15.3062,15.3259,9400.0
2009-08-05 13:20:00,23.35,23.43,23.35,23.43,6300.0,15.3259,15.3784,15.3259,15.3784,6300.0
2009-08-05 13:30:00,23.43,23.45,23.39,23.4,17300.0,15.3784,15.3915,15.3521,15.3587,17300.0
2009-08-05 13:40:00,23.4,23.45,23.4,23.44,13900.0,15.3587,15.3915,15.3587,15.385,13900.0
2009-08-05 13:50:00,23.44,23.45,23.43,23.44,7100.0,15.385,15.3915,15.3784,15.385,7100.0
2009-08-05 14:00:00,23.43,23.43,23.39,23.41,6000.0,15.3784,15.3784,15.3521,15.3653,6000.0
2009-08-05 14:10:00,23.4,23.43,23.4,23.42,6800.0,15.3587,15.3784,15.3587,15.3718,6800.0
2009-08-05 14:20:00,23.42,23.43,23.37,23.38,14500.0,15.3718,15.3784,15.339,15.3456,14500.0
2009-08-05 14:30:00,23.37,23.4,23.33,23.4,21500.0,15.339,15.3587,15.3128,15.3587,21500.0
2009-08-05 14:40:00,23.4,23.48,23.39,23.48,16900.0,15.3587,15.4112,15.3521,15.4112,16900.0
2009-08-05 14:50:00,23.49,23.5,23.45,23.47,9400.0,15.4178,15.4243,15.3915,15.4047,9400.0
2009-08-05 15:00:00,23.47,23.5,23.44,23.45,12900.0,15.4047,15.4243,15.385,15.3915,12900.0
2009-08-05 15:10:00,23.44,23.48,23.44,23.45,7500.0,15.385,15.4112,15.385,15.3915,7500.0
2009-08-05 15:20:00,23.45,23.52,23.45,23.52,12600.0,15.3915,15.4375,15.3915,15.4375,12600.0
2009-08-05 15:30:00,23.51,23.52,23.44,23.45,37600.0,15.4309,15.4375,15.385,15.3915,37600.0
2009-08-05 15:40:00,23.45,23.46,23.44,23.44,24800.0,15.3915,15.3981,15.385,15.385,24800.0
2009-08-05 15:50:00,23.45,23.53,23.44,23.5,82600.0,15.3915,15.444,15.385,15.4243,82600.0
2009-08-06 09:30:00,23.52,23.63,23.46,23.48,13900.0,15.4375,15.5097,15.3981,15.4112,13900.0
2009-08-06 09:40:00,23.52,23.56,23.37,23.37,10600.0,15.4375,15.4637,15.339,15.339,10600.0
2009-08-06 09:50:00,23.36,23.42,23.27,23.27,10100.0,15.3325,15.3718,15.2734,15.2734,10100.0
2009-08-06 10:00:00,23.26,23.32,23.25,23.28,15500.0,15.2668,15.3062,15.2603,15.2799,15500.0
2009-08-06 10:10:00,23.28,23.29,23.15,23.21,21300.0,15.2799,15.2865,15.1946,15.234,21300.0
2009-08-06 10:20:00,23.21,23.34,23.2,23.32,8700.0,15.234,15.3193,15.2274,15.3062,8700.0
2009-08-06 10:30:00,23.32,23.41,23.31,23.36,10700.0,15.3062,15.3653,15.2996,15.3325,10700.0
2009-08-06 10:40:00,23.36,23.42,23.35,23.39,9600.0,15.3325,15.3718,15.3259,15.3521,9600.0
2009-08-06 10:50:00,23.39,23.4,23.37,23.4,3900.0,15.3521,15.3587,15.339,15.3587,3900.0
2009-08-06 11:00:00,23.41,23.44,23.38,23.38,8000.0,15.3653,15.385,15.3456,15.3456,8000.0
2009-08-06 11:10:00,23.37,23.47,23.37,23.44,8200.0,15.339,15.4047,15.339,15.385,8200.0
2009-08-06 11:20:00,23.43,23.47,23.42,23.46,8000.0,15.3784,15.4047,15.3718,15.3981,8000.0
2009-08-06 11:30:00,23.44,23.44,23.33,23.37,16700.0,15.385,15.385,15.3128,15.339,16700.0
2009-08-06 11:40:00,23.36,23.4,23.35,23.4,4900.0,15.3325,15.3587,15.3259,15.3587,4900.0
2009-08-06 11:50:00,23.4,23.42,23.36,23.38,4700.0,15.3587,15.3718,15.3325,15.3456,4700.0
2009-08-06 12:00:00,23.39,23.4,23.34,23.37,14800.0,15.3521,15.3587,15.3193,15.339,14800.0
2009-08-06 12:10:00,23.38,23.4,23.36,23.4,4600.0,15.3456,15.3587,15.3325,15.3587,4600.0
2009-08-06 12:20:00,23.4,23.42,23.38,23.39,12900.0,15.3587,15.3718,15.3456,15.3521,12900.0
2009-08-06 12:30:00,23.39,23.42,23.38,23.41,9100.0,15.3521,15.3718,15.3456,15.3653,9100.0
2009-08-06 12:40:00,23.41,23.45,23.41,23.44,3800.0,15.3653,15.3915,15.3653,15.385,3800.0
2009-08-06 12:50:00,23.43,23.43,23.39,23.41,5500.0,15.3784,15.3784,15.3521,15.3653,5500.0
2009-08-06 13:00:00,23.4,23.45,23.4,23.44,7600.0,15.3587,15.3915,15.3587,15.385,7600.0
2009-08-06 13:10:00,23.45,23.47,23.44,23.46,4500.0,15.3915,15.4047,15.385,15.3981,4500.0
2009-08-06 13:20:00,23.46,23.47,23.45,23.45,4400.0,15.3981,15.4047,15.3915,15.3915,4400.0
2009-08-06 13:30:00,23.45,23.5,23.45,23.46,13600.0,15.3915,15.4243,15.3915,15.3981,13600.0
2009-08-06 13:40:00,23.46,23.46,23.39,23.41,11900.0,15.3981,15.3981,15.3521,15.3653,11900.0
2009-08-06 13:50:00,23.39,23.42,23.39,23.39,5400.0,15.3521,15.3718,15.3521,15.3521,5400.0
2009-08-06 14:00:00,23.39,23.4,23.34,23.37,16800.0,15.3521,15.3587,15.3193,15.339,16800.0
2009-08-06 14:10:00,23.38,23.43,23.37,23.42,14700.0,15.3456,15.3784,15.339,15.3718,14700.0
2009-08-06 14:20:00,23.42,23.46,23.41,23.44,10600.0,15.3718,15.3981,15.3653,15.385,10600.0
2009-08-06 14:30:00,23.45,23.45,23.41,23.41,8100.0,15.3915,15.3915,15.3653,15.3653,8100.0
2009-08-06 14:40:00,23.42,23.43,23.38,23.41,11400.0,15.3718,15.3784,15.3456,15.3653,11400.0
2009-08-06 14:50:00,23.4,23.41,23.39,23.4,10600.0,15.3587,15.3653,15.3521,15.3587,10600.0
2009-08-06 15:00:00,23.39,23.4,23.36,23.38,22000.0,15.3521,15.3587,15.3325,15.3456,22000.0
2009-08-06 15:10:00,23.39,23.39,23.32,23.37,15500.0,15.3521,15.3521,15.3062,15.339,15500.0
2009-08-06 15:20:00,23.36,23.41,23.35,23.39,38600.0,15.3325,15.3653,15.3259,15.3521,38600.0
2009-08-06 15:30:00,23.38,23.39,23.3,23.33,13300.0,15.3456,15.3521,15.2931,15.3128,13300.0
2009-08-06 15:40:00,23.33,23.33,23.29,23.29,55900.0,15.3128,15.3128,15.2865,15.2865,55900.0
2009-08-06 15:50:00,23.3,23.32,23.27,23.29,63900.0,15.2931,15.3062,15.2734,15.2865,63900.0
2009-08-07 09:30:00,23.53,23.53,23.27,23.31,11200.0,15.444,15.444,15.2734,15.2996,11200.0
2009-08-07 09:40:00,23.3,23.41,23.3,23.37,5800.0,15.2931,15.3653,15.2931,15.339,5800.0
2009-08-07 09:50:00,23.38,23.4,23.33,23.33,11700.0,15.3456,15.3587,15.3128,15.3128,11700.0
2009-08-07 10:00:00,23.34,23.38,23.31,23.38,18000.0,15.3193,15.3456,15.2996,15.3456,18000.0
2009-08-07 10:10:00,23.37,23.4,23.35,23.38,8900.0,15.339,15.3587,15.3259,15.3456,8900.0
2009-08-07 10:20:00,23.38,23.4,23.36,23.37,8000.0,15.3456,15.3587,15.3325,15.339,8000.0
2009-08-07 10:30:00,23.38,23.4,23.33,23.35,19600.0,15.3456,15.3587,15.3128,15.3259,19600.0
2009-08-07 10:40:00,23.35,23.36,23.31,23.35,22400.0,15.3259,15.3325,15.2996,15.3259,22400.0
2009-08-07 10:50:00,23.36,23.37,23.33,23.33,17900.0,15.3325,15.339,15.3128,15.3128,17900.0
2009-08-07 11:00:00,23.33,23.4,23.32,23.34,23800.0,15.3128,15.3587,15.3062,15.3193,23800.0
2009-08-07 11:10:00,23.35,23.4,23.35,23.37,11900.0,15.3259,15.3587,15.3259,15.339,11900.0
2009-08-07 11:20:00,23.37,23.41,23.36,23.41,13400.0,15.339,15.3653,15.3325,15.3653,13400.0
2009-08-07 11:30:00,23.41,23.42,23.36,23.38,14100.0,15.3653,15.3718,15.3325,15.3456,14100.0
2009-08-07 11:40:00,23.38,23.38,23.32,23.35,10900.0,15.3456,15.3456,15.3062,15.3259,10900.0
2009-08-07 11:50:00,23.36,23.42,23.35,23.38,12800.0,15.3325,15.3718,15.3259,15.3456,12800.0
2009-08-07 12:00:00,23.39,23.39,23.37,23.37,8300.0,15.3521,15.3521,15.339,15.339,8300.0
2009-08-07 12:10:00,23.37,23.38,23.34,23.35,5200.0,15.339,15.3456,15.3193,15.3259,5200.0
2009-08-07 12:20:00,23.35,23.36,23.35,23.35,4500.0,15.3259,15.3325,15.3259,15.3259,4500.0
2009-08-07 12:30:00,23.36,23.4,23.35,23.39,9200.0,15.3325,15.3587,15.3259,15.3521,9200.0
2009-08-07 12:40:00,23.38,23.4,23.38,23.4,7300.0,15.3456,15.3587,15.3456,15.3587,7300.0
2009-08-07 12:50:00,23.4,23.5,23.39,23.49,15100.0,15.3587,15.4243,15.3521,15.4178,15100.0
2009-08-07 13:00:00,23.5,23.53,23.49,23.51,9300.0,15.4243,15.444,15.4178,15.4309,9300.0
2009-08-07 13:10:00,23.51,23.52,23.5,23.51,4800.0,15.4309,15.4375,15.4243,15.4309,4800.0
2009-08-07 13:20:00,23.51,23.56,23.51,23.54,10400.0,15.4309,15.4637,15.4309,15.4506,10400.0
2009-08-07 13:30:00,23.55,23.55,23.5,23.52,6800.0,15.4572,15.4572,15.4243,15.4375,6800.0
2009-08-07 13:40:00,23.52,23.52,23.48,23.48,7200.0,15.4375,15.4375,15.4112,15.4112,7200.0
2009-08-07 13:50:00,23.48,23.49,23.42,23.45,22300.0,15.4112,15.4178,15.3718,15.3915,22300.0
2009-08-07 14:00:00,23.45,23.49,23.45,23.47,10600.0,15.3915,15.4178,15.3915,15.4047,10600.0
2009-08-07 14:10:00,23.48,23.49,23.42,23.43,8800.0,15.4112,15.4178,15.3718,15.3784,8800.0
2009-08-07 14:20:00,23.43,23.47,23.43,23.45,11100.0,15.3784,15.4047,15.3784,15.3915,11100.0
2009-08-07 14:30:00,23.45,23.48,23.45,23.48,5600.0,15.3915,15.4112,15.3915,15.4112,5600.0
2009-08-07 14:40:00,23.48,23.51,23.46,23.47,11500.0,15.4112,15.4309,15.3981,15.4047,11500.0
2009-08-07 14:50:00,23.48,23.51,23.47,23.5,6800.0,15.4112,15.4309,15.4047,15.4243,6800.0
2009-08-07 15:00:00,23.5,23.51,23.39,23.42,20700.0,15.4243,15.4309,15.3521,15.3718,20700.0
2009-08-07 15:10:00,23.41,23.41,23.36,23.38,12600.0,15.3653,15.3653,15.3325,15.3456,12600.0
2009-08-07 15:20:00,23.38,23.44,23.36,23.41,25500.0,15.3456,15.385,15.3325,15.3653,25500.0
2009-08-07 15:30:00,23.42,23.42,23.37,23.37,17600.0,15.3718,15.3718,15.339,15.339,17600.0
2009-08-07 15:40:00,23.38,23.43,23.38,23.4,24500.0,15.3456,15.3784,15.3456,15.3587,24500.0
2009-08-07 15:50:00,23.4,23.42,23.38,23.39,61000.0,15.3587,15.3718,15.3456,15.3521,61000.0
2009-08-10 09:30:00,23.34,23.46,23.29,23.41,26700.0,15.3193,15.3981,15.2865,15.3653,26700.0
2009-08-10 09:40:00,23.41,23.5,23.39,23.49,11100.0,15.3653,15.4243,15.3521,15.4178,11100.0
2009-08-10 09:50:00,23.5,23.52,23.45,23.48,8300.0,15.4243,15.4375,15.3915,15.4112,8300.0
2009-08-10 10:00:00,23.46,23.48,23.45,23.48,6200.0,15.3981,15.4112,15.3915,15.4112,6200.0
2009-08-10 10:10:00,23.48,23.51,23.39,23.4,20000.0,15.4112,15.4309,15.3521,15.3587,20000.0
2009-08-10 10:20:00,23.39,23.42,23.36,23.38,12600.0,15.3521,15.3718,15.3325,15.3456,12600.0
2009-08-10 10:30:00,23.39,23.45,23.38,23.44,10300.0,15.3521,15.3915,15.3456,15.385,10300.0
2009-08-10 10:40:00,23.45,23.47,23.42,23.42,4500.0,15.3915,15.4047,15.3718,15.3718,4500.0
2009-08-10 10:50:00,23.42,23.45,23.38,23.45,8200.0,15.3718,15.3915,15.3456,15.3915,8200.0
2009-08-10 11:00:00,23.44,23.47,23.44,23.46,9600.0,15.385,15.4047,15.385,15.3981,9600.0
2009-08-10 11:10:00,23.46,23.49,23.45,23.45,9200.0,15.3981,15.4178,15.3915,15.3915,9200.0
2009-08-10 11:20:00,23.46,23.46,23.41,23.44,38100.0,15.3981,15.3981,15.3653,15.385,38100.0
2009-08-10 11:30:00,23.43,23.45,23.43,23.43,10500.0,15.3784,15.3915,15.3784,15.3784,10500.0
2009-08-10 11:40:00,23.43,23.45,23.43,23.43,7000.0,15.3784,15.3915,15.3784,15.3784,7000.0
2009-08-10 11:50:00,23.43,23.46,23.43,23.45,6700.0,15.3784,15.3981,15.3784,15.3915,6700.0
2009-08-10 12:00:00,23.45,23.46,23.43,23.44,7500.0,15.3915,15.3981,15.3784,15.385,7500.0
2009-08-10 12:10:00,23.44,23.44,23.42,23.42,4300.0,15.385,15.385,15.3718,15.3718,4300.0
2009-08-10 12:20:00,23.43,23.45,23.42,23.44,13700.0,15.3784,15.3915,15.3718,15.385,13700.0
2009-08-10 12:30:00,23.44,23.45,23.43,23.45,8000.0,15.385,15.3915,15.3784,15.3915,8000.0
2009-08-10 12:40:00,23.45,23.47,23.44,23.45,4100.0,15.3915,15.4047,15.385,15.3915,4100.0
2009-08-10 12:50:00,23.45,23.48,23.45,23.46,6900.0,15.3915,15.4112,15.3915,15.3981,6900.0
2009-08-10 13:00:00,23.47,23.47,23.42,23.43,6500.0,15.4047,15.4047,15.3718,15.3784,6500.0
2009-08-10 13:10:00,23.43,23.45,23.39,23.4,11800.0,15.3784,15.3915,15.3521,15.3587,11800.0
2009-08-10 13:20:00,23.41,23.42,23.33,23.33,10700.0,15.3653,15.3718,15.3128,15.3128,10700.0
2009-08-10 13:30:00,23.34,23.37,23.32,23.34,4900.0,15.3193,15.339,15.3062,15.3193,4900.0
2009-08-10 13:40:00,23.34,23.36,23.33,23.35,4400.0,15.3193,15.3325,15.3128,15.3259,4400.0
2009-08-10 13:50:00,23.35,23.35,23.33,23.33,2200.0,15.3259,15.3259,15.3128,15.3128,2200.0
2009-08-10 14:00:00,23.33,23.33,23.27,23.28,10900.0,15.3128,15.3128,15.2734,15.2799,10900.0
2009-08-10 14:10:00,23.29,23.3,23.21,23.22,9200.0,15.2865,15.2931,15.234,15.2406,9200.0
2009-08-10 14:20:00,23.23,23.24,23.22,23.24,4500.0,15.2471,15.2537,15.2406,15.2537,4500.0
2009-08-10 14:30:00,23.23,23.24,23.23,23.23,5000.0,15.2471,15.2537,15.2471,15.2471,5000.0
2009-08-10 14:40:00,23.24,23.24,23.21,23.21,5500.0,15.2537,15.2537,15.234,15.234,5500.0
2009-08-10 14:50:00,23.22,23.22,23.19,23.2,4900.0,15.2406,15.2406,15.2209,15.2274,4900.0
2009-08-10 15:00:00,23.2,23.24,23.2,23.23,10500.0,15.2274,15.2537,15.2274,15.2471,10500.0
2009-08-10 15:10:00,23.22,23.23,23.21,23.22,5900.0,15.2406,15.2471,15.234,15.2406,5900.0
2009-08-10 15:20:00,23.22,23.27,23.21,23.27,15100.0,15.2406,15.2734,15.234,15.2734,15100.0
2009-08-10 15:30:00,23.26,23.27,23.25,23.27,10900.0,15.2668,15.2734,15.2603,15.2734,10900.0
2009-08-10 15:40:00,23.26,23.3,23.25,23.3,16000.0,15.2668,15.2931,15.2603,15.2931,16000.0
2009-08-10 15:50:00,23.3,23.31,23.26,23.27,36400.0,15.2931,15.2996,15.2668,15.2734,36400.0
2009-08-11 09:30:00,23.28,23.45,23.24,23.44,21200.0,15.2799,15.3915,15.2537,15.385,21200.0
2009-08-11 09:40:00,23.44,23.48,23.43,23.43,16500.0,15.385,15.4112,15.3784,15.3784,16500.0
2009-08-11 09:50:00,23.45,23.53,23.44,23.53,10500.0,15.3915,15.444,15.385,15.444,10500.0
2009-08-11 10:00:00,23.52,23.6,23.48,23.6,21200.0,15.4375,15.49,15.4112,15.49,21200.0
2009-08-11 10:10:00,23.6,23.75,23.59,23.74,29500.0,15.49,15.5884,15.4834,15.5819,29500.0
2009-08-11 10:20:00,23.74,23.74,23.62,23.65,18900.0,15.5819,15.5819,15.5031,15.5228,18900.0
2009-08-11 10:30:00,23.65,23.71,23.63,23.7,23300.0,15.5228,15.5622,15.5097,15.5556,23300.0
2009-08-11 10:40:00,23.69,23.71,23.61,23.62,23100.0,15.5491,15.5622,15.4965,15.5031,23100.0
2009-08-11 10:50:00,23.62,23.63,23.57,23.61,11400.0,15.5031,15.5097,15.4703,15.4965,11400.0
2009-08-11 11:00:00,23.6,23.64,23.55,23.57,17100.0,15.49,15.5162,15.4572,15.4703,17100.0
2009-08-11 11:10:00,23.56,23.59,23.44,23.48,17700.0,15.4637,15.4834,15.385,15.4112,17700.0
2009-08-11 11:20:00,23.48,23.53,23.47,23.53,5800.0,15.4112,15.444,15.4047,15.444,5800.0
2009-08-11 11:30:00,23.52,23.53,23.49,23.51,6400.0,15.4375,15.444,15.4178,15.4309,6400.0
2009-08-11 11:40:00,23.51,23.55,23.51,23.53,3700.0,15.4309,15.4572,15.4309,15.444,3700.0
2009-08-11 11:50:00,23.53,23.59,23.52,23.59,8200.0,15.444,15.4834,15.4375,15.4834,8200.0
2009-08-11 12:00:00,23.59,23.62,23.56,23.62,36300.0,15.4834,15.5031,15.4637,15.5031,36300.0
2009-08-11 12:10:00,23.63,23.71,23.6,23.71,6200.0,15.5097,15.5622,15.49,15.5622,6200.0
2009-08-11 12:20:00,23.7,23.7,23.66,23.67,5800.0,15.5556,15.5556,15.5294,15.5359,5800.0
2009-08-11 12:30:00,23.67,23.72,23.67,23.71,9700.0,15.5359,15.5687,15.5359,15.5622,9700.0
2009-08-11 12:40:00,23.71,23.73,23.71,23.73,12600.0,15.5622,15.5753,15.5622,15.5753,12600.0
2009-08-11 12:50:00,23.72,23.73,23.71,23.72,12100.0,15.5687,15.5753,15.5622,15.5687,12100.0
2009-08-11 13:00:00,23.72,23.79,23.72,23.77,38300.0,15.5687,15.6147,15.5687,15.6016,38300.0
2009-08-11 13:10:00,23.77,23.78,23.75,23.76,9800.0,15.6016,15.6081,15.5884,15.595,9800.0
2009-08-11 13:20:00,23.76,23.78,23.75,23.76,9300.0,15.595,15.6081,15.5884,15.595,9300.0
2009-08-11 13:30:00,23.77,23.77,23.76,23.76,5800.0,15.6016,15.6016,15.595,15.595,5800.0
2009-08-11 13:40:00,23.76,23.82,23.76,23.82,14500.0,15.595,15.6344,15.595,15.6344,14500.0
2009-08-11 13:50:00,23.82,23.86,23.82,23.85,14300.0,15.6344,15.6606,15.6344,15.6541,14300.0
2009-08-11 14:00:00,23.85,23.92,23.84,23.91,15700.0,15.6541,15.7,15.6475,15.6935,15700.0
2009-08-11 14:10:00,23.91,23.95,23.89,23.9,15100.0,15.6935,15.7197,15.6803,15.6869,15100.0
2009-08-11 14:20:00,23.91,23.91,23.88,23.88,10000.0,15.6935,15.6935,15.6738,15.6738,10000.0
2009-08-11 14:30:00,23.88,23.89,23.86,23.87,5500.0,15.6738,15.6803,15.6606,15.6672,5500.0
2009-08-11 14:40:00,23.86,23.87,23.83,23.83,8500.0,15.6606,15.6672,15.6409,15.6409,8500.0
2009-08-11 14:50:00,23.83,23.89,23.83,23.89,14800.0,15.6409,15.6803,15.6409,15.6803,14800.0
2009-08-11 15:00:00,23.89,23.89,23.85,23.85,20000.0,15.6803,15.6803,15.6541,15.6541,20000.0
2009-08-11 15:10:00,23.85,23.85,23.81,23.83,5700.0,15.6541,15.6541,15.6278,15.6409,5700.0
2009-08-11 15:20:00,23.81,23.83,23.79,23.82,22900.0,15.6278,15.6409,15.6147,15.6344,22900.0
2009-08-11 15:30:00,23.82,23.86,23.8,23.86,22700.0,15.6344,15.6606,15.6213,15.6606,22700.0
2009-08-11 15:40:00,23.86,23.93,23.86,23.88,34400.0,15.6606,15.7066,15.6606,15.6738,34400.0
2009-08-11 15:50:00,23.88,23.89,23.75,23.76,74300.0,15.6738,15.6803,15.5884,15.595,74300.0
2009-08-12 09:30:00,23.78,23.85,23.66,23.78,8200.0,15.6081,15.6541,15.5294,15.6081,8200.0
2009-08-12 09:40:00,23.8,23.87,23.77,23.8,9800.0,15.6213,15.6672,15.6016,15.6213,9800.0
2009-08-12 09:50:00,23.82,23.88,23.81,23.86,10900.0,15.6344,15.6738,15.6278,15.6606,10900.0
2009-08-12 10:00:00,23.87,23.92,23.78,23.81,12200.0,15.6672,15.7,15.6081,15.6278,12200.0
2009-08-12 10:10:00,23.81,23.82,23.79,23.8,7800.0,15.6278,15.6344,15.6147,15.6213,7800.0
2009-08-12 10:20:00,23.8,23.89,23.79,23.87,8400.0,15.6213,15.6803,15.6147,15.6672,8400.0
2009-08-12 10:30:00,23.87,23.92,23.87,23.89,10700.0,15.6672,15.7,15.6672,15.6803,10700.0
2009-08-12 10:40:00,23.89,23.97,23.88,23.94,15800.0,15.6803,15.7328,15.6738,15.7131,15800.0
2009-08-12 10:50:00,23.94,23.99,23.94,23.99,8600.0,15.7131,15.746,15.7131,15.746,8600.0
2009-08-12 11:00:00,23.99,24.06,23.97,24.05,37000.0,15.746,15.7919,15.7328,15.7853,37000.0
2009-08-12 11:10:00,24.05,24.11,24.04,24.09,11900.0,15.7853,15.8247,15.7788,15.8116,11900.0
2009-08-12 11:20:00,24.1,24.2,24.09,24.17,28600.0,15.8182,15.8838,15.8116,15.8641,28600.0
2009-08-12 11:30:00,24.18,24.19,24.16,24.17,9200.0,15.8707,15.8772,15.8575,15.8641,9200.0
2009-08-12 11:40:00,24.18,24.19,24.12,24.17,9100.0,15.8707,15.8772,15.8313,15.8641,9100.0
2009-08-12 11:50:00,24.17,24.18,24.14,24.14,9500.0,15.8641,15.8707,15.8444,15.8444,9500.0
2009-08-12 12:00:00,24.15,24.19,24.12,24.19,27200.0,15.851,15.8772,15.8313,15.8772,27200.0
2009-08-12 12:10:00,24.17,24.18,24.14,24.17,7400.0,15.8641,15.8707,15.8444,15.8641,7400.0
2009-08-12 12:20:00,24.17,24.17,24.14,24.15,41000.0,15.8641,15.8641,15.8444,15.851,41000.0
2009-08-12 12:30:00,24.16,24.21,24.15,24.2,8800.0,15.8575,15.8904,15.851,15.8838,8800.0
2009-08-12 12:40:00,24.2,24.24,24.2,24.24,10100.0,15.8838,15.91,15.8838,15.91,10100.0
2009-08-12 12:50:00,24.24,24.31,24.24,24.3,11800.0,15.91,15.956,15.91,15.9494,11800.0
2009-08-12 13:00:00,24.3,24.35,24.3,24.33,16000.0,15.9494,15.9822,15.9494,15.9691,16000.0
2009-08-12 13:10:00,24.33,24.38,24.33,24.36,13000.0,15.9691,16.0019,15.9691,15.9888,13000.0
2009-08-12 13:20:00,24.36,24.36,24.32,24.33,11300.0,15.9888,15.9888,15.9626,15.9691,11300.0
2009-08-12 13:30:00,24.33,24.34,24.31,24.31,19200.0,15.9691,15.9757,15.956,15.956,19200.0
2009-08-12 13:40:00,24.3,24.31,24.28,24.3,9000.0,15.9494,15.956,15.9363,15.9494,9000.0
2009-08-12 13:50:00,24.3,24.32,24.29,24.32,9600.0,15.9494,15.9626,15.9429,15.9626,9600.0
2009-08-12 14:00:00,24.32,24.32,24.31,24.32,6700.0,15.9626,15.9626,15.956,15.9626,6700.0
2009-08-12 14:10:00,24.31,24.34,24.23,24.24,25600.0,15.956,15.9757,15.9035,15.91,25600.0
2009-08-12 14:20:00,24.25,24.36,24.22,24.26,23300.0,15.9166,15.9888,15.8969,15.9232,23300.0
2009-08-12 14:30:00,24.27,24.3,24.26,24.27,18500.0,15.9297,15.9494,15.9232,15.9297,18500.0
2009-08-12 14:40:00,24.26,24.28,24.24,24.28,12900.0,15.9232,15.9363,15.91,15.9363,12900.0
2009-08-12 14:50:00,24.28,24.41,24.27,24.4,22700.0,15.9363,16.0216,15.9297,16.0151,22700.0
2009-08-12 15:00:00,24.41,24.42,24.36,24.37,16800.0,16.0216,16.0282,15.9888,15.9954,16800.0
2009-08-12 15:10:00,24.38,24.38,24.35,24.37,12900.0,16.0019,16.0019,15.9822,15.9954,12900.0
2009-08-12 15:20:00,24.37,24.38,24.31,24.33,20100.0,15.9954,16.0019,15.956,15.9691,20100.0
2009-08-12 15:30:00,24.33,24.4,24.32,24.4,28800.0,15.9691,16.0151,15.9626,16.0151,28800.0
2009-08-12 15:40:00,24.4,24.4,24.35,24.35,48600.0,16.0151,16.0151,15.9822,15.9822,48600.0
2009-08-12 15:50:00,24.36,24.36,24.24,24.3,97100.0,15.9888,15.9888,15.91,15.9494,97100.0
2009-08-13 09:30:00,23.69,24.08,23.51,24.02,64500.0,15.5491,15.805,15.4309,15.7657,64500.0
2009-08-13 09:40:00,24.04,24.06,23.99,24.0,17700.0,15.7788,15.7919,15.746,15.7525,17700.0
2009-08-13 09:50:00,24.0,24.1,23.99,24.1,31400.0,15.7525,15.8182,15.746,15.8182,31400.0
2009-08-13 10:00:00,24.08,24.16,24.01,24.14,17700.0,15.805,15.8575,15.7591,15.8444,17700.0
2009-08-13 10:10:00,24.13,24.17,24.09,24.13,21100.0,15.8379,15.8641,15.8116,15.8379,21100.0
2009-08-13 10:20:00,24.11,24.27,24.11,24.18,15600.0,15.8247,15.9297,15.8247,15.8707,15600.0
2009-08-13 10:30:00,24.18,24.23,24.1,24.12,49700.0,15.8707,15.9035,15.8182,15.8313,49700.0
2009-08-13 10:40:00,24.14,24.14,23.97,24.05,107100.0,15.8444,15.8444,15.7328,15.7853,107100.0
2009-08-13 10:50:00,24.04,24.05,23.99,24.0,44200.0,15.7788,15.7853,15.746,15.7525,44200.0
2009-08-13 11:00:00,24.0,24.02,23.99,24.02,28300.0,15.7525,15.7657,15.746,15.7657,28300.0
2009-08-13 11:10:00,24.03,24.05,24.0,24.0,11300.0,15.7722,15.7853,15.7525,15.7525,11300.0
2009-08-13 11:20:00,24.0,24.03,24.0,24.03,377300.0,15.7525,15.7722,15.7525,15.7722,377300.0
2009-08-13 11:30:00,24.03,24.08,24.0,24.08,60900.0,15.7722,15.805,15.7525,15.805,60900.0
2009-08-13 11:40:00,24.09,24.1,24.06,24.06,6600.0,15.8116,15.8182,15.7919,15.7919,6600.0
2009-08-13 11:50:00,24.05,24.05,24.04,24.04,3900.0,15.7853,15.7853,15.7788,15.7788,3900.0
2009-08-13 12:00:00,24.04,24.12,24.0,24.12,32200.0,15.7788,15.8313,15.7525,15.8313,32200.0
2009-08-13 12:10:00,24.11,24.13,24.1,24.12,4400.0,15.8247,15.8379,15.8182,15.8313,4400.0
2009-08-13 12:20:00,24.13,24.14,24.0,24.01,24900.0,15.8379,15.8444,15.7525,15.7591,24900.0
2009-08-13 12:30:00,24.01,24.09,24.01,24.08,39500.0,15.7591,15.8116,15.7591,15.805,39500.0
2009-08-13 12:40:00,24.08,24.12,24.05,24.11,33200.0,15.805,15.8313,15.7853,15.8247,33200.0
2009-08-13 12:50:00,24.1,24.12,24.1,24.12,15700.0,15.8182,15.8313,15.8182,15.8313,15700.0
2009-08-13 13:00:00,24.13,24.21,24.1,24.16,33500.0,15.8379,15.8904,15.8182,15.8575,33500.0
2009-08-13 13:10:00,24.18,24.18,24.11,24.12,14200.0,15.8707,15.8707,15.8247,15.8313,14200.0
2009-08-13 13:20:00,24.11,24.16,24.11,24.15,15300.0,15.8247,15.8575,15.8247,15.851,15300.0
2009-08-13 13:30:00,24.15,24.24,24.14,24.23,20200.0,15.851,15.91,15.8444,15.9035,20200.0
2009-08-13 13:40:00,24.23,24.26,24.2,24.26,18200.0,15.9035,15.9232,15.8838,15.9232,18200.0
2009-08-13 13:50:00,24.26,24.29,24.25,24.26,20200.0,15.9232,15.9429,15.9166,15.9232,20200.0
2009-08-13 14:00:00,24.25,24.26,24.21,24.25,26200.0,15.9166,15.9232,15.8904,15.9166,26200.0
2009-08-13 14:10:00,24.25,24.26,24.23,24.25,24500.0,15.9166,15.9232,15.9035,15.9166,24500.0
2009-08-13 14:20:00,24.25,24.3,24.24,24.3,24900.0,15.9166,15.9494,15.91,15.9494,24900.0
2009-08-13 14:30:00,24.3,24.39,24.29,24.35,93600.0,15.9494,16.0085,15.9429,15.9822,93600.0
2009-08-13 14:40:00,24.35,24.37,24.34,24.35,16300.0,15.9822,15.9954,15.9757,15.9822,16300.0
2009-08-13 14:50:00,24.35,24.37,24.33,24.35,11200.0,15.9822,15.9954,15.9691,15.9822,11200.0
2009-08-13 15:00:00,24.35,24.4,24.35,24.4,16700.0,15.9822,16.0151,15.9822,16.0151,16700.0
2009-08-13 15:10:00,24.39,24.45,24.39,24.4,22300.0,16.0085,16.0479,16.0085,16.0151,22300.0
2009-08-13 15:20:00,24.4,24.41,24.39,24.4,15400.0,16.0151,16.0216,16.0085,16.0151,15400.0
2009-08-13 15:30:00,24.4,24.44,24.4,24.41,94300.0,16.0151,16.0413,16.0151,16.0216,94300.0
2009-08-13 15:40:00,24.41,24.41,24.38,24.39,38000.0,16.0216,16.0216,16.0019,16.0085,38000.0
2009-08-13 15:50:00,24.38,24.46,24.38,24.46,112000.0,16.0019,16.0544,16.0019,16.0544,112000.0
2009-08-14 09:30:00,24.36,24.36,24.12,24.25,20000.0,15.9888,15.9888,15.8313,15.9166,20000.0
2009-08-14 09:40:00,24.25,24.31,24.22,24.26,25700.0,15.9166,15.956,15.8969,15.9232,25700.0
2009-08-14 09:50:00,24.27,24.32,24.2,24.25,20700.0,15.9297,15.9626,15.8838,15.9166,20700.0
2009-08-14 10:00:00,24.24,24.32,24.16,24.31,30900.0,15.91,15.9626,15.8575,15.956,30900.0
2009-08-14 10:10:00,24.32,24.32,24.21,24.23,19800.0,15.9626,15.9626,15.8904,15.9035,19800.0
2009-08-14 10:20:00,24.24,24.24,24.15,24.15,28200.0,15.91,15.91,15.851,15.851,28200.0
2009-08-14 10:30:00,24.14,24.15,24.11,24.13,14900.0,15.8444,15.851,15.8247,15.8379,14900.0
2009-08-14 10:40:00,24.13,24.14,24.08,24.08,10700.0,15.8379,15.8444,15.805,15.805,10700.0
2009-08-14 10:50:00,24.09,24.09,24.05,24.09,9600.0,15.8116,15.8116,15.7853,15.8116,9600.0
2009-08-14 11:00:00,24.09,24.09,23.99,24.02,11300.0,15.8116,15.8116,15.746,15.7657,11300.0
2009-08-14 11:10:00,24.01,24.07,24.0,24.03,14900.0,15.7591,15.7985,15.7525,15.7722,14900.0
2009-08-14 11:20:00,24.03,24.07,24.02,24.06,19300.0,15.7722,15.7985,15.7657,15.7919,19300.0
2009-08-14 11:30:00,24.05,24.11,24.02,24.09,28600.0,15.7853,15.8247,15.7657,15.8116,28600.0
2009-08-14 11:40:00,24.09,24.17,24.09,24.16,14600.0,15.8116,15.8641,15.8116,15.8575,14600.0
2009-08-14 11:50:00,24.15,24.18,24.1,24.18,18200.0,15.851,15.8707,15.8182,15.8707,18200.0
2009-08-14 12:00:00,24.17,24.18,24.14,24.16,6500.0,15.8641,15.8707,15.8444,15.8575,6500.0
2009-08-14 12:10:00,24.16,24.19,24.11,24.13,23200.0,15.8575,15.8772,15.8247,15.8379,23200.0
2009-08-14 12:20:00,24.13,24.14,24.07,24.07,4600.0,15.8379,15.8444,15.7985,15.7985,4600.0
2009-08-14 12:30:00,24.07,24.08,24.03,24.07,11900.0,15.7985,15.805,15.7722,15.7985,11900.0
2009-08-14 12:40:00,24.06,24.1,24.05,24.1,4200.0,15.7919,15.8182,15.7853,15.8182,4200.0
2009-08-14 12:50:00,24.09,24.1,24.04,24.04,4000.0,15.8116,15.8182,15.7788,15.7788,4000.0
2009-08-14 13:00:00,24.04,24.11,24.03,24.1,13600.0,15.7788,15.8247,15.7722,15.8182,13600.0
2009-08-14 13:10:00,24.1,24.11,24.06,24.1,9300.0,15.8182,15.8247,15.7919,15.8182,9300.0
2009-08-14 13:20:00,24.1,24.11,24.09,24.09,4400.0,15.8182,15.8247,15.8116,15.8116,4400.0
2009-08-14 13:30:00,24.09,24.11,24.04,24.08,6400.0,15.8116,15.8247,15.7788,15.805,6400.0
2009-08-14 13:40:00,24.08,24.16,24.08,24.13,13600.0,15.805,15.8575,15.805,15.8379,13600.0
2009-08-14 13:50:00,24.13,24.16,24.11,24.16,12800.0,15.8379,15.8575,15.8247,15.8575,12800.0
2009-08-14 14:00:00,24.16,24.18,24.15,24.17,10800.0,15.8575,15.8707,15.851,15.8641,10800.0
2009-08-14 14:10:00,24.17,24.21,24.17,24.2,10600.0,15.8641,15.8904,15.8641,15.8838,10600.0
2009-08-14 14:20:00,24.2,24.2,24.14,24.15,13800.0,15.8838,15.8838,15.8444,15.851,13800.0
2009-08-14 14:30:00,24.15,24.15,24.13,24.14,4900.0,15.851,15.851,15.8379,15.8444,4900.0
2009-08-14 14:40:00,24.14,24.15,24.13,24.14,8200.0,15.8444,15.851,15.8379,15.8444,8200.0
2009-08-14 14:50:00,24.15,24.18,24.14,24.18,16400.0,15.851,15.8707,15.8444,15.8707,16400.0
2009-08-14 15:00:00,24.18,24.2,24.16,24.16,14400.0,15.8707,15.8838,15.8575,15.8575,14400.0
2009-08-14 15:10:00,24.18,24.18,24.15,24.18,33100.0,15.8707,15.8707,15.851,15.8707,33100.0
2009-08-14 15:20:00,24.16,24.17,24.12,24.14,21200.0,15.8575,15.8641,15.8313,15.8444,21200.0
2009-08-14 15:30:00,24.16,24.23,24.16,24.22,19100.0,15.8575,15.9035,15.8575,15.8969,19100.0
2009-08-14 15:40:00,24.22,24.28,24.2,24.28,50800.0,15.8969,15.9363,15.8838,15.9363,50800.0
2009-08-14 15:50:00,24.29,24.36,24.26,24.34,147700.0,15.9429,15.9888,15.9232,15.9757,147700.0
2009-08-17 09:30:00,24.08,24.12,23.98,24.09,14000.0,15.805,15.8313,15.7394,15.8116,14000.0
2009-08-17 09:40:00,24.09,24.16,24.01,24.02,11000.0,15.8116,15.8575,15.7591,15.7657,11000.0
2009-08-17 09:50:00,24.02,24.06,23.93,23.95,18200.0,15.7657,15.7919,15.7066,15.7197,18200.0
2009-08-17 10:00:00,23.94,23.97,23.86,23.94,15600.0,15.7131,15.7328,15.6606,15.7131,15600.0
2009-08-17 10:10:00,23.94,24.0,23.91,23.99,17900.0,15.7131,15.7525,15.6935,15.746,17900.0
2009-08-17 10:20:00,23.98,24.01,23.94,24.01,16800.0,15.7394,15.7591,15.7131,15.7591,16800.0
2009-08-17 10:30:00,24.0,24.0,23.9,23.92,11700.0,15.7525,15.7525,15.6869,15.7,11700.0
2009-08-17 10:40:00,23.92,23.94,23.89,23.9,10100.0,15.7,15.7131,15.6803,15.6869,10100.0
2009-08-17 10:50:00,23.9,23.91,23.86,23.9,9900.0,15.6869,15.6935,15.6606,15.6869,9900.0
2009-08-17 11:00:00,23.9,23.92,23.89,23.89,9700.0,15.6869,15.7,15.6803,15.6803,9700.0
2009-08-17 11:10:00,23.89,23.9,23.73,23.8,46300.0,15.6803,15.6869,15.5753,15.6213,46300.0
2009-08-17 11:20:00,23.8,23.92,23.8,23.89,12700.0,15.6213,15.7,15.6213,15.6803,12700.0
2009-08-17 11:30:00,23.89,23.89,23.86,23.87,4200.0,15.6803,15.6803,15.6606,15.6672,4200.0
2009-08-17 11:40:00,23.87,23.92,23.86,23.92,7400.0,15.6672,15.7,15.6606,15.7,7400.0
2009-08-17 11:50:00,23.92,24.03,23.92,24.03,13300.0,15.7,15.7722,15.7,15.7722,13300.0
2009-08-17 12:00:00,24.03,24.05,24.01,24.05,15100.0,15.7722,15.7853,15.7591,15.7853,15100.0
2009-08-17 12:10:00,24.05,24.08,24.04,24.08,7000.0,15.7853,15.805,15.7788,15.805,7000.0
2009-08-17 12:20:00,24.06,24.13,24.05,24.13,11900.0,15.7919,15.8379,15.7853,15.8379,11900.0
2009-08-17 12:30:00,24.13,24.13,24.1,24.12,5100.0,15.8379,15.8379,15.8182,15.8313,5100.0
2009-08-17 12:40:00,24.12,24.13,24.11,24.11,6800.0,15.8313,15.8379,15.8247,15.8247,6800.0
2009-08-17 12:50:00,24.11,24.12,24.09,24.11,4900.0,15.8247,15.8313,15.8116,15.8247,4900.0
2009-08-17 13:00:00,24.1,24.15,24.1,24.14,18900.0,15.8182,15.851,15.8182,15.8444,18900.0
2009-08-17 13:10:00,24.15,24.18,24.13,24.16,5400.0,15.851,15.8707,15.8379,15.8575,5400.0
2009-08-17 13:20:00,24.15,24.19,24.14,24.17,8600.0,15.851,15.8772,15.8444,15.8641,8600.0
2009-08-17 13:30:00,24.17,24.17,24.14,24.16,8500.0,15.8641,15.8641,15.8444,15.8575,8500.0
2009-08-17 13:40:00,24.15,24.19,24.15,24.16,7900.0,15.851,15.8772,15.851,15.8575,7900.0
2009-08-17 13:50:00,24.18,24.18,24.16,24.17,5900.0,15.8707,15.8707,15.8575,15.8641,5900.0
2009-08-17 14:00:00,24.18,24.18,24.14,24.14,8300.0,15.8707,15.8707,15.8444,15.8444,8300.0
2009-08-17 14:10:00,24.14,24.16,24.14,24.14,9900.0,15.8444,15.8575,15.8444,15.8444,9900.0
2009-08-17 14:20:00,24.14,24.15,24.12,24.14,9200.0,15.8444,15.851,15.8313,15.8444,9200.0
2009-08-17 14:30:00,24.14,24.15,24.11,24.11,5500.0,15.8444,15.851,15.8247,15.8247,5500.0
2009-08-17 14:40:00,24.12,24.12,24.08,24.08,10800.0,15.8313,15.8313,15.805,15.805,10800.0
2009-08-17 14:50:00,24.08,24.09,24.08,24.08,3900.0,15.805,15.8116,15.805,15.805,3900.0
2009-08-17 15:00:00,24.09,24.09,24.08,24.08,16600.0,15.8116,15.8116,15.805,15.805,16600.0
2009-08-17 15:10:00,24.08,24.09,24.03,24.03,18400.0,15.805,15.8116,15.7722,15.7722,18400.0
2009-08-17 15:20:00,24.03,24.04,23.95,23.95,54400.0,15.7722,15.7788,15.7197,15.7197,54400.0
2009-08-17 15:30:00,23.95,23.95,23.94,23.94,28000.0,15.7197,15.7197,15.7131,15.7131,28000.0
2009-08-17 15:40:00,23.94,23.95,23.87,23.87,50700.0,15.7131,15.7197,15.6672,15.6672,50700.0
2009-08-17 15:50:00,23.86,23.93,23.85,23.91,135200.0,15.6606,15.7066,15.6541,15.6935,135200.0
2009-08-18 09:30:00,23.99,23.99,23.77,23.78,14100.0,15.746,15.746,15.6016,15.6081,14100.0
2009-08-18 09:40:00,23.77,23.77,23.65,23.68,18000.0,15.6016,15.6016,15.5228,15.5425,18000.0
2009-08-18 09:50:00,23.7,23.72,23.65,23.66,15900.0,15.5556,15.5687,15.5228,15.5294,15900.0
2009-08-18 10:00:00,23.65,23.67,23.6,23.6,23600.0,15.5228,15.5359,15.49,15.49,23600.0
2009-08-18 10:10:00,23.6,23.62,23.52,23.52,25700.0,15.49,15.5031,15.4375,15.4375,25700.0
2009-08-18 10:20:00,23.53,23.59,23.5,23.58,28700.0,15.444,15.4834,15.4243,15.4769,28700.0
2009-08-18 10:30:00,23.58,23.59,23.48,23.49,35900.0,15.4769,15.4834,15.4112,15.4178,35900.0
2009-08-18 10:40:00,23.5,23.5,23.43,23.45,29500.0,15.4243,15.4243,15.3784,15.3915,29500.0
2009-08-18 10:50:00,23.44,23.44,23.39,23.39,23400.0,15.385,15.385,15.3521,15.3521,23400.0
2009-08-18 11:00:00,23.4,23.47,23.39,23.47,24000.0,15.3587,15.4047,15.3521,15.4047,24000.0
2009-08-18 11:10:00,23.46,23.52,23.46,23.52,48400.0,15.3981,15.4375,15.3981,15.4375,48400.0
2009-08-18 11:20:00,23.51,23.55,23.49,23.53,26600.0,15.4309,15.4572,15.4178,15.444,26600.0
2009-08-18 11:30:00,23.54,23.56,23.53,23.55,16700.0,15.4506,15.4637,15.444,15.4572,16700.0
2009-08-18 11:40:00,23.56,23.56,23.53,23.53,10900.0,15.4637,15.4637,15.444,15.444,10900.0
2009-08-18 11:50:00,23.53,23.55,23.44,23.45,26700.0,15.444,15.4572,15.385,15.3915,26700.0
2009-08-18 12:00:00,23.45,23.49,23.44,23.47,33100.0,15.3915,15.4178,15.385,15.4047,33100.0
2009-08-18 12:10:00,23.47,23.5,23.47,23.49,17300.0,15.4047,15.4243,15.4047,15.4178,17300.0
2009-08-18 12:20:00,23.5,23.53,23.49,23.52,6500.0,15.4243,15.444,15.4178,15.4375,6500.0
2009-08-18 12:30:00,23.53,23.53,23.5,23.52,12000.0,15.444,15.444,15.4243,15.4375,12000.0
2009-08-18 12:40:00,23.52,23.56,23.51,23.55,10300.0,15.4375,15.4637,15.4309,15.4572,10300.0
2009-08-18 12:50:00,23.54,23.55,23.46,23.46,14200.0,15.4506,15.4572,15.3981,15.3981,14200.0
2009-08-18 13:00:00,23.47,23.47,23.44,23.45,13300.0,15.4047,15.4047,15.385,15.3915,13300.0
2009-08-18 13:10:00,23.45,23.45,23.38,23.4,18400.0,15.3915,15.3915,15.3456,15.3587,18400.0
2009-08-18 13:20:00,23.4,23.44,23.4,23.41,20400.0,15.3587,15.385,15.3587,15.3653,20400.0
2009-08-18 13:30:00,23.41,23.45,23.34,23.34,36000.0,15.3653,15.3915,15.3193,15.3193,36000.0
2009-08-18 13:40:00,23.35,23.39,23.35,23.39,11400.0,15.3259,15.3521,15.3259,15.3521,11400.0
2009-08-18 13:50:00,23.38,23.41,23.38,23.4,11800.0,15.3456,15.3653,15.3456,15.3587,11800.0
2009-08-18 14:00:00,23.41,23.42,23.4,23.41,37100.0,15.3653,15.3718,15.3587,15.3653,37100.0
2009-08-18 14:10:00,23.41,23.42,23.38,23.39,27400.0,15.3653,15.3718,15.3456,15.3521,27400.0
2009-08-18 14:20:00,23.39,23.39,23.38,23.39,19000.0,15.3521,15.3521,15.3456,15.3521,19000.0
2009-08-18 14:30:00,23.39,23.39,23.37,23.37,13800.0,15.3521,15.3521,15.339,15.339,13800.0
2009-08-18 14:40:00,23.37,23.4,23.36,23.38,33000.0,15.339,15.3587,15.3325,15.3456,33000.0
2009-08-18 14:50:00,23.39,23.39,23.36,23.38,22600.0,15.3521,15.3521,15.3325,15.3456,22600.0
2009-08-18 15:00:00,23.37,23.39,23.37,23.38,11600.0,15.339,15.3521,15.339,15.3456,11600.0
2009-08-18 15:10:00,23.39,23.39,23.37,23.38,18700.0,15.3521,15.3521,15.339,15.3456,18700.0
2009-08-18 15:20:00,23.37,23.38,23.35,23.38,25500.0,15.339,15.3456,15.3259,15.3456,25500.0
2009-08-18 15:30:00,23.37,23.38,23.35,23.36,25600.0,15.339,15.3456,15.3259,15.3325,25600.0
2009-08-18 15:40:00,23.37,23.44,23.36,23.43,42200.0,15.339,15.385,15.3325,15.3784,42200.0
2009-08-18 15:50:00,23.44,23.44,23.38,23.4,56500.0,15.385,15.385,15.3456,15.3587,56500.0
2009-08-19 09:30:00,23.32,23.33,23.1,23.13,21800.0,15.3062,15.3128,15.1618,15.1815,21800.0
2009-08-19 09:40:00,23.15,23.21,23.13,23.21,25800.0,15.1946,15.234,15.1815,15.234,25800.0
2009-08-19 09:50:00,23.21,23.22,23.17,23.19,10100.0,15.234,15.2406,15.2077,15.2209,10100.0
2009-08-19 10:00:00,23.2,23.27,23.2,23.26,5300.0,15.2274,15.2734,15.2274,15.2668,5300.0
2009-08-19 10:10:00,23.26,23.36,23.25,23.36,8400.0,15.2668,15.3325,15.2603,15.3325,8400.0
2009-08-19 10:20:00,23.35,23.49,23.35,23.47,8800.0,15.3259,15.4178,15.3259,15.4047,8800.0
2009-08-19 10:30:00,23.47,23.51,23.45,23.5,18100.0,15.4047,15.4309,15.3915,15.4243,18100.0
2009-08-19 10:40:00,23.51,23.52,23.49,23.5,5800.0,15.4309,15.4375,15.4178,15.4243,5800.0
2009-08-19 10:50:00,23.5,23.51,23.46,23.46,15800.0,15.4243,15.4309,15.3981,15.3981,15800.0
2009-08-19 11:00:00,23.47,23.47,23.38,23.39,10200.0,15.4047,15.4047,15.3456,15.3521,10200.0
2009-08-19 11:10:00,23.38,23.39,23.36,23.37,2700.0,15.3456,15.3521,15.3325,15.339,2700.0
2009-08-19 11:20:00,23.36,23.36,23.34,23.34,6900.0,15.3325,15.3325,15.3193,15.3193,6900.0
2009-08-19 11:30:00,23.34,23.35,23.28,23.29,5200.0,15.3193,15.3259,15.2799,15.2865,5200.0
2009-08-19 11:40:00,23.29,23.3,23.27,23.27,6300.0,15.2865,15.2931,15.2734,15.2734,6300.0
2009-08-19 11:50:00,23.27,23.34,23.27,23.33,9400.0,15.2734,15.3193,15.2734,15.3128,9400.0
2009-08-19 12:00:00,23.34,23.39,23.33,23.37,11900.0,15.3193,15.3521,15.3128,15.339,11900.0
2009-08-19 12:10:00,23.37,23.41,23.37,23.41,13400.0,15.339,15.3653,15.339,15.3653,13400.0
2009-08-19 12:20:00,23.39,23.41,23.38,23.39,9200.0,15.3521,15.3653,15.3456,15.3521,9200.0
2009-08-19 12:30:00,23.39,23.39,23.35,23.37,5400.0,15.3521,15.3521,15.3259,15.339,5400.0
2009-08-19 12:40:00,23.37,23.37,23.35,23.37,6500.0,15.339,15.339,15.3259,15.339,6500.0
2009-08-19 12:50:00,23.37,23.4,23.36,23.4,6100.0,15.339,15.3587,15.3325,15.3587,6100.0
2009-08-19 13:00:00,23.39,23.44,23.39,23.44,9300.0,15.3521,15.385,15.3521,15.385,9300.0
2009-08-19 13:10:00,23.43,23.47,23.43,23.46,10800.0,15.3784,15.4047,15.3784,15.3981,10800.0
2009-08-19 13:20:00,23.47,23.48,23.45,23.48,3700.0,15.4047,15.4112,15.3915,15.4112,3700.0
2009-08-19 13:30:00,23.46,23.48,23.45,23.47,5700.0,15.3981,15.4112,15.3915,15.4047,5700.0
2009-08-19 13:40:00,23.47,23.47,23.42,23.44,11600.0,15.4047,15.4047,15.3718,15.385,11600.0
2009-08-19 13:50:00,23.44,23.44,23.37,23.37,18700.0,15.385,15.385,15.339,15.339,18700.0
2009-08-19 14:00:00,23.38,23.38,23.35,23.35,25200.0,15.3456,15.3456,15.3259,15.3259,25200.0
2009-08-19 14:10:00,23.35,23.36,23.31,23.32,18200.0,15.3259,15.3325,15.2996,15.3062,18200.0
2009-08-19 14:20:00,23.31,23.34,23.29,23.29,15700.0,15.2996,15.3193,15.2865,15.2865,15700.0
2009-08-19 14:30:00,23.3,23.31,23.26,23.28,22800.0,15.2931,15.2996,15.2668,15.2799,22800.0
2009-08-19 14:40:00,23.28,23.28,23.23,23.24,14500.0,15.2799,15.2799,15.2471,15.2537,14500.0
2009-08-19 14:50:00,23.24,23.26,23.24,23.24,15400.0,15.2537,15.2668,15.2537,15.2537,15400.0
2009-08-19 15:00:00,23.24,23.25,23.19,23.2,25700.0,15.2537,15.2603,15.2209,15.2274,25700.0
2009-08-19 15:10:00,23.2,23.21,23.17,23.18,20900.0,15.2274,15.234,15.2077,15.2143,20900.0
2009-08-19 15:20:00,23.17,23.19,23.17,23.18,16900.0,15.2077,15.2209,15.2077,15.2143,16900.0
2009-08-19 15:30:00,23.19,23.29,23.17,23.27,26600.0,15.2209,15.2865,15.2077,15.2734,26600.0
2009-08-19 15:40:00,23.27,23.29,23.27,23.28,30200.0,15.2734,15.2865,15.2734,15.2799,30200.0
2009-08-19 15:50:00,23.27,23.31,23.27,23.31,68800.0,15.2734,15.2996,15.2734,15.2996,68800.0
2009-08-20 09:30:00,23.22,23.28,23.17,23.26,6400.0,15.2406,15.2799,15.2077,15.2668,6400.0
2009-08-20 09:40:00,23.27,23.32,23.25,23.31,16200.0,15.2734,15.3062,15.2603,15.2996,16200.0
2009-08-20 09:50:00,23.32,23.41,23.32,23.36,11900.0,15.3062,15.3653,15.3062,15.3325,11900.0
2009-08-20 10:00:00,23.36,23.39,23.33,23.35,17500.0,15.3325,15.3521,15.3128,15.3259,17500.0
2009-08-20 10:10:00,23.35,23.38,23.34,23.38,7700.0,15.3259,15.3456,15.3193,15.3456,7700.0
2009-08-20 10:20:00,23.38,23.4,23.38,23.38,6200.0,15.3456,15.3587,15.3456,15.3456,6200.0
2009-08-20 10:30:00,23.38,23.47,23.38,23.47,13100.0,15.3456,15.4047,15.3456,15.4047,13100.0
2009-08-20 10:40:00,23.47,23.51,23.46,23.51,9700.0,15.4047,15.4309,15.3981,15.4309,9700.0
2009-08-20 10:50:00,23.49,23.54,23.48,23.51,12900.0,15.4178,15.4506,15.4112,15.4309,12900.0
2009-08-20 11:00:00,23.51,23.52,23.46,23.47,11600.0,15.4309,15.4375,15.3981,15.4047,11600.0
2009-08-20 11:10:00,23.47,23.47,23.43,23.44,8100.0,15.4047,15.4047,15.3784,15.385,8100.0
2009-08-20 11:20:00,23.45,23.45,23.43,23.44,5700.0,15.3915,15.3915,15.3784,15.385,5700.0
2009-08-20 11:30:00,23.44,23.44,23.4,23.41,7200.0,15.385,15.385,15.3587,15.3653,7200.0
2009-08-20 11:40:00,23.41,23.44,23.41,23.44,2800.0,15.3653,15.385,15.3653,15.385,2800.0
2009-08-20 11:50:00,23.43,23.45,23.43,23.43,3900.0,15.3784,15.3915,15.3784,15.3784,3900.0
2009-08-20 12:00:00,23.43,23.43,23.4,23.42,2200.0,15.3784,15.3784,15.3587,15.3718,2200.0
2009-08-20 12:10:00,23.41,23.42,23.41,23.42,2900.0,15.3653,15.3718,15.3653,15.3718,2900.0
2009-08-20 12:20:00,23.42,23.45,23.41,23.45,5500.0,15.3718,15.3915,15.3653,15.3915,5500.0
2009-08-20 12:30:00,23.44,23.45,23.42,23.43,3700.0,15.385,15.3915,15.3718,15.3784,3700.0
2009-08-20 12:40:00,23.43,23.47,23.43,23.46,5900.0,15.3784,15.4047,15.3784,15.3981,5900.0
2009-08-20 12:50:00,23.46,23.48,23.45,23.47,5800.0,15.3981,15.4112,15.3915,15.4047,5800.0
2009-08-20 13:00:00,23.47,23.48,23.47,23.48,4000.0,15.4047,15.4112,15.4047,15.4112,4000.0
2009-08-20 13:10:00,23.48,23.51,23.48,23.5,3500.0,15.4112,15.4309,15.4112,15.4243,3500.0
2009-08-20 13:20:00,23.51,23.53,23.5,23.52,3300.0,15.4309,15.444,15.4243,15.4375,3300.0
2009-08-20 13:30:00,23.52,23.53,23.51,23.51,2600.0,15.4375,15.444,15.4309,15.4309,2600.0
2009-08-20 13:40:00,23.52,23.52,23.46,23.46,11500.0,15.4375,15.4375,15.3981,15.3981,11500.0
2009-08-20 13:50:00,23.46,23.46,23.44,23.45,6200.0,15.3981,15.3981,15.385,15.3915,6200.0
2009-08-20 14:00:00,23.45,23.45,23.44,23.45,3500.0,15.3915,15.3915,15.385,15.3915,3500.0
2009-08-20 14:10:00,23.45,23.47,23.44,23.46,6100.0,15.3915,15.4047,15.385,15.3981,6100.0
2009-08-20 14:20:00,23.46,23.47,23.46,23.46,2400.0,15.3981,15.4047,15.3981,15.3981,2400.0
2009-08-20 14:30:00,23.46,23.47,23.46,23.47,3800.0,15.3981,15.4047,15.3981,15.4047,3800.0
2009-08-20 14:40:00,23.47,23.47,23.46,23.47,4200.0,15.4047,15.4047,15.3981,15.4047,4200.0
2009-08-20 14:50:00,23.46,23.5,23.46,23.46,10000.0,15.3981,15.4243,15.3981,15.3981,10000.0
2009-08-20 15:00:00,23.47,23.52,23.46,23.51,14600.0,15.4047,15.4375,15.3981,15.4309,14600.0
2009-08-20 15:10:00,23.49,23.51,23.48,23.5,16100.0,15.4178,15.4309,15.4112,15.4243,16100.0
2009-08-20 15:20:00,23.51,23.51,23.5,23.5,7000.0,15.4309,15.4309,15.4243,15.4243,7000.0
2009-08-20 15:30:00,23.5,23.55,23.5,23.55,30400.0,15.4243,15.4572,15.4243,15.4572,30400.0
2009-08-20 15:40:00,23.54,23.58,23.54,23.58,26700.0,15.4506,15.4769,15.4506,15.4769,26700.0
2009-08-20 15:50:00,23.58,23.59,23.56,23.59,41500.0,15.4769,15.4834,15.4637,15.4834,41500.0
2009-08-21 09:30:00,23.72,23.76,23.62,23.62,13100.0,15.5687,15.595,15.5031,15.5031,13100.0
2009-08-21 09:40:00,23.64,23.81,23.64,23.8,15000.0,15.5162,15.6278,15.5162,15.6213,15000.0
2009-08-21 09:50:00,23.8,23.8,23.7,23.72,6000.0,15.6213,15.6213,15.5556,15.5687,6000.0
2009-08-21 10:00:00,23.73,24.0,23.72,23.94,31800.0,15.5753,15.7525,15.5687,15.7131,31800.0
2009-08-21 10:10:00,23.95,24.12,23.92,24.08,26700.0,15.7197,15.8313,15.7,15.805,26700.0
2009-08-21 10:20:00,24.1,24.12,24.06,24.06,13400.0,15.8182,15.8313,15.7919,15.7919,13400.0
2009-08-21 10:30:00,24.05,24.05,23.94,23.94,10500.0,15.7853,15.7853,15.7131,15.7131,10500.0
2009-08-21 10:40:00,23.94,23.97,23.92,23.94,8700.0,15.7131,15.7328,15.7,15.7131,8700.0
2009-08-21 10:50:00,23.94,23.94,23.85,23.85,6300.0,15.7131,15.7131,15.6541,15.6541,6300.0
2009-08-21 11:00:00,23.85,23.98,23.85,23.97,10600.0,15.6541,15.7394,15.6541,15.7328,10600.0
2009-08-21 11:10:00,23.98,23.98,23.95,23.97,4800.0,15.7394,15.7394,15.7197,15.7328,4800.0
2009-08-21 11:20:00,23.97,23.97,23.95,23.96,9300.0,15.7328,15.7328,15.7197,15.7263,9300.0
2009-08-21 11:30:00,23.96,23.97,23.94,23.95,6300.0,15.7263,15.7328,15.7131,15.7197,6300.0
2009-08-21 11:40:00,23.95,23.95,23.93,23.93,3100.0,15.7197,15.7197,15.7066,15.7066,3100.0
2009-08-21 11:50:00,23.93,23.93,23.9,23.9,6500.0,15.7066,15.7066,15.6869,15.6869,6500.0
2009-08-21 12:00:00,23.9,23.91,23.9,23.91,1300.0,15.6869,15.6935,15.6869,15.6935,1300.0
2009-08-21 12:10:00,23.9,23.91,23.89,23.89,2600.0,15.6869,15.6935,15.6803,15.6803,2600.0
2009-08-21 12:20:00,23.89,23.89,23.83,23.84,3100.0,15.6803,15.6803,15.6409,15.6475,3100.0
2009-08-21 12:30:00,23.83,23.83,23.81,23.81,3400.0,15.6409,15.6409,15.6278,15.6278,3400.0
2009-08-21 12:40:00,23.82,23.88,23.82,23.87,15300.0,15.6344,15.6738,15.6344,15.6672,15300.0
2009-08-21 12:50:00,23.87,23.87,23.83,23.84,3500.0,15.6672,15.6672,15.6409,15.6475,3500.0
2009-08-21 13:00:00,23.85,23.86,23.84,23.86,1700.0,15.6541,15.6606,15.6475,15.6606,1700.0
2009-08-21 13:10:00,23.85,23.86,23.81,23.82,6100.0,15.6541,15.6606,15.6278,15.6344,6100.0
2009-08-21 13:20:00,23.81,23.82,23.81,23.81,3200.0,15.6278,15.6344,15.6278,15.6278,3200.0
2009-08-21 13:30:00,23.81,23.83,23.77,23.83,9500.0,15.6278,15.6409,15.6016,15.6409,9500.0
2009-08-21 13:40:00,23.83,23.86,23.83,23.84,9300.0,15.6409,15.6606,15.6409,15.6475,9300.0
2009-08-21 13:50:00,23.85,23.9,23.84,23.88,7900.0,15.6541,15.6869,15.6475,15.6738,7900.0
2009-08-21 14:00:00,23.88,23.89,23.84,23.85,12600.0,15.6738,15.6803,15.6475,15.6541,12600.0
2009-08-21 14:10:00,23.85,23.86,23.85,23.85,3700.0,15.6541,15.6606,15.6541,15.6541,3700.0
2009-08-21 14:20:00,23.85,23.88,23.85,23.88,9100.0,15.6541,15.6738,15.6541,15.6738,9100.0
2009-08-21 14:30:00,23.88,23.92,23.88,23.91,16600.0,15.6738,15.7,15.6738,15.6935,16600.0
2009-08-21 14:40:00,23.9,23.91,23.89,23.9,13400.0,15.6869,15.6935,15.6803,15.6869,13400.0
2009-08-21 14:50:00,23.9,23.91,23.89,23.9,22700.0,15.6869,15.6935,15.6803,15.6869,22700.0
2009-08-21 15:00:00,23.9,23.91,23.89,23.9,11900.0,15.6869,15.6935,15.6803,15.6869,11900.0
2009-08-21 15:10:00,23.89,23.95,23.89,23.93,12800.0,15.6803,15.7197,15.6803,15.7066,12800.0
2009-08-21 15:20:00,23.93,23.93,23.91,23.92,10500.0,15.7066,15.7066,15.6935,15.7,10500.0
2009-08-21 15:30:00,23.92,23.92,23.89,23.89,23900.0,15.7,15.7,15.6803,15.6803,23900.0
2009-08-21 15:40:00,23.89,23.95,23.87,23.95,34600.0,15.6803,15.7197,15.6672,15.7197,34600.0
2009-08-21 15:50:00,23.95,23.95,23.89,23.89,52500.0,15.7197,15.7197,15.6803,15.6803,52500.0
2009-08-24 09:30:00,24.02,24.09,23.85,24.07,15700.0,15.7657,15.8116,15.6541,15.7985,15700.0
2009-08-24 09:40:00,24.06,24.06,24.0,24.0,9900.0,15.7919,15.7919,15.7525,15.7525,9900.0
2009-08-24 09:50:00,24.02,24.09,24.01,24.09,5300.0,15.7657,15.8116,15.7591,15.8116,5300.0
2009-08-24 10:00:00,24.09,24.11,24.05,24.1,7500.0,15.8116,15.8247,15.7853,15.8182,7500.0
2009-08-24 10:10:00,24.09,24.09,24.05,24.08,4900.0,15.8116,15.8116,15.7853,15.805,4900.0
2009-08-24 10:20:00,24.06,24.14,24.05,24.14,6900.0,15.7919,15.8444,15.7853,15.8444,6900.0
2009-08-24 10:30:00,24.14,24.15,24.12,24.14,4800.0,15.8444,15.851,15.8313,15.8444,4800.0
2009-08-24 10:40:00,24.13,24.16,24.13,24.16,5100.0,15.8379,15.8575,15.8379,15.8575,5100.0
2009-08-24 10:50:00,24.15,24.18,24.15,24.16,6800.0,15.851,15.8707,15.851,15.8575,6800.0
2009-08-24 11:00:00,24.16,24.19,24.15,24.19,5800.0,15.8575,15.8772,15.851,15.8772,5800.0
2009-08-24 11:10:00,24.18,24.18,24.16,24.16,4600.0,15.8707,15.8707,15.8575,15.8575,4600.0
2009-08-24 11:20:00,24.16,24.17,24.16,24.16,3800.0,15.8575,15.8641,15.8575,15.8575,3800.0
2009-08-24 11:30:00,24.17,24.2,24.16,24.19,9400.0,15.8641,15.8838,15.8575,15.8772,9400.0
2009-08-24 11:40:00,24.19,24.19,24.17,24.17,1800.0,15.8772,15.8772,15.8641,15.8641,1800.0
2009-08-24 11:50:00,24.17,24.18,24.14,24.14,4600.0,15.8641,15.8707,15.8444,15.8444,4600.0
2009-08-24 12:00:00,24.14,24.16,24.14,24.16,4500.0,15.8444,15.8575,15.8444,15.8575,4500.0
2009-08-24 12:10:00,24.16,24.19,24.15,24.17,4600.0,15.8575,15.8772,15.851,15.8641,4600.0
2009-08-24 12:20:00,24.16,24.18,24.12,24.12,3900.0,15.8575,15.8707,15.8313,15.8313,3900.0
2009-08-24 12:30:00,24.12,24.13,24.1,24.1,6900.0,15.8313,15.8379,15.8182,15.8182,6900.0
2009-08-24 12:40:00,24.09,24.14,24.09,24.11,5200.0,15.8116,15.8444,15.8116,15.8247,5200.0
2009-08-24 12:50:00,24.11,24.14,24.09,24.09,4400.0,15.8247,15.8444,15.8116,15.8116,4400.0
2009-08-24 13:00:00,24.09,24.09,23.99,24.0,16400.0,15.8116,15.8116,15.746,15.7525,16400.0
2009-08-24 13:10:00,24.0,24.03,23.97,24.02,10800.0,15.7525,15.7722,15.7328,15.7657,10800.0
2009-08-24 13:20:00,24.01,24.01,23.9,23.93,14600.0,15.7591,15.7591,15.6869,15.7066,14600.0
2009-08-24 13:30:00,23.93,23.98,23.93,23.98,4000.0,15.7066,15.7394,15.7066,15.7394,4000.0
2009-08-24 13:40:00,23.98,23.99,23.96,23.97,4300.0,15.7394,15.746,15.7263,15.7328,4300.0
2009-08-24 13:50:00,23.97,23.97,23.91,23.92,4600.0,15.7328,15.7328,15.6935,15.7,4600.0
2009-08-24 14:00:00,23.92,23.96,23.92,23.96,4900.0,15.7,15.7263,15.7,15.7263,4900.0
2009-08-24 14:10:00,23.96,24.01,23.96,24.0,6600.0,15.7263,15.7591,15.7263,15.7525,6600.0
2009-08-24 14:20:00,24.0,24.0,23.96,23.99,6200.0,15.7525,15.7525,15.7263,15.746,6200.0
2009-08-24 14:30:00,23.99,24.0,23.96,23.98,6400.0,15.746,15.7525,15.7263,15.7394,6400.0
2009-08-24 14:40:00,23.97,23.97,23.95,23.96,7700.0,15.7328,15.7328,15.7197,15.7263,7700.0
2009-08-24 14:50:00,23.96,23.97,23.95,23.96,8700.0,15.7263,15.7328,15.7197,15.7263,8700.0
2009-08-24 15:00:00,23.96,23.97,23.85,23.87,14500.0,15.7263,15.7328,15.6541,15.6672,14500.0
2009-08-24 15:10:00,23.87,23.92,23.87,23.91,19000.0,15.6672,15.7,15.6672,15.6935,19000.0
2009-08-24 15:20:00,23.89,23.93,23.85,23.92,22000.0,15.6803,15.7066,15.6541,15.7,22000.0
2009-08-24 15:30:00,23.93,23.96,23.92,23.94,23700.0,15.7066,15.7263,15.7,15.7131,23700.0
2009-08-24 15:40:00,23.94,23.96,23.9,23.9,22300.0,15.7131,15.7263,15.6869,15.6869,22300.0
2009-08-24 15:50:00,23.91,23.93,23.89,23.91,36800.0,15.6935,15.7066,15.6803,15.6935,36800.0
2009-08-25 09:30:00,23.96,23.96,23.81,23.96,12700.0,15.7263,15.7263,15.6278,15.7263,12700.0
2009-08-25 09:40:00,23.93,23.96,23.88,23.89,11200.0,15.7066,15.7263,15.6738,15.6803,11200.0
2009-08-25 09:50:00,23.91,23.99,23.91,23.95,7800.0,15.6935,15.746,15.6935,15.7197,7800.0
2009-08-25 10:00:00,23.98,24.03,23.96,24.0,10600.0,15.7394,15.7722,15.7263,15.7525,10600.0
2009-08-25 10:10:00,23.99,24.03,23.9,23.92,13900.0,15.746,15.7722,15.6869,15.7,13900.0
2009-08-25 10:20:00,23.91,24.03,23.91,24.0,8300.0,15.6935,15.7722,15.6935,15.7525,8300.0
2009-08-25 10:30:00,24.0,24.01,23.99,24.0,3000.0,15.7525,15.7591,15.746,15.7525,3000.0
2009-08-25 10:40:00,23.99,24.02,23.99,24.0,3000.0,15.746,15.7657,15.746,15.7525,3000.0
2009-08-25 10:50:00,24.0,24.01,23.99,24.0,2900.0,15.7525,15.7591,15.746,15.7525,2900.0
2009-08-25 11:00:00,24.0,24.02,23.99,23.99,3700.0,15.7525,15.7657,15.746,15.746,3700.0
2009-08-25 11:10:00,24.01,24.03,24.0,24.02,2700.0,15.7591,15.7722,15.7525,15.7657,2700.0
2009-08-25 11:20:00,24.03,24.05,24.02,24.05,3800.0,15.7722,15.7853,15.7657,15.7853,3800.0
2009-08-25 11:30:00,24.04,24.05,24.03,24.05,3900.0,15.7788,15.7853,15.7722,15.7853,3900.0
2009-08-25 11:40:00,24.05,24.06,24.03,24.03,6200.0,15.7853,15.7919,15.7722,15.7722,6200.0
2009-08-25 11:50:00,24.04,24.05,24.03,24.04,4500.0,15.7788,15.7853,15.7722,15.7788,4500.0
2009-08-25 12:00:00,24.04,24.08,24.04,24.08,4100.0,15.7788,15.805,15.7788,15.805,4100.0
2009-08-25 12:10:00,24.09,24.15,24.09,24.1,21100.0,15.8116,15.851,15.8116,15.8182,21100.0
2009-08-25 12:20:00,24.11,24.15,24.09,24.11,10200.0,15.8247,15.851,15.8116,15.8247,10200.0
2009-08-25 12:30:00,24.11,24.11,24.08,24.08,9300.0,15.8247,15.8247,15.805,15.805,9300.0
2009-08-25 12:40:00,24.09,24.12,24.09,24.11,4600.0,15.8116,15.8313,15.8116,15.8247,4600.0
2009-08-25 12:50:00,24.12,24.12,24.08,24.08,7400.0,15.8313,15.8313,15.805,15.805,7400.0
2009-08-25 13:00:00,24.09,24.09,24.08,24.08,3000.0,15.8116,15.8116,15.805,15.805,3000.0
2009-08-25 13:10:00,24.08,24.08,24.05,24.05,3800.0,15.805,15.805,15.7853,15.7853,3800.0
2009-08-25 13:20:00,24.06,24.08,24.03,24.06,7900.0,15.7919,15.805,15.7722,15.7919,7900.0
2009-08-25 13:30:00,24.05,24.1,24.05,24.09,15100.0,15.7853,15.8182,15.7853,15.8116,15100.0
2009-08-25 13:40:00,24.08,24.1,24.08,24.1,4300.0,15.805,15.8182,15.805,15.8182,4300.0
2009-08-25 13:50:00,24.1,24.1,24.08,24.09,5600.0,15.8182,15.8182,15.805,15.8116,5600.0
2009-08-25 14:00:00,24.08,24.1,24.02,24.02,14200.0,15.805,15.8182,15.7657,15.7657,14200.0
2009-08-25 14:10:00,24.04,24.05,24.02,24.05,3300.0,15.7788,15.7853,15.7657,15.7853,3300.0
2009-08-25 14:20:00,24.04,24.05,23.97,23.98,20900.0,15.7788,15.7853,15.7328,15.7394,20900.0
2009-08-25 14:30:00,23.97,23.99,23.95,23.95,3000.0,15.7328,15.746,15.7197,15.7197,3000.0
2009-08-25 14:40:00,23.96,24.01,23.96,24.01,5900.0,15.7263,15.7591,15.7263,15.7591,5900.0
2009-08-25 14:50:00,24.01,24.03,24.01,24.02,3400.0,15.7591,15.7722,15.7591,15.7657,3400.0
2009-08-25 15:00:00,24.02,24.06,24.01,24.06,6800.0,15.7657,15.7919,15.7591,15.7919,6800.0
2009-08-25 15:10:00,24.05,24.05,24.03,24.03,3700.0,15.7853,15.7853,15.7722,15.7722,3700.0
2009-08-25 15:20:00,24.03,24.08,24.02,24.05,8600.0,15.7722,15.805,15.7657,15.7853,8600.0
2009-08-25 15:30:00,24.05,24.05,23.99,24.01,9600.0,15.7853,15.7853,15.746,15.7591,9600.0
2009-08-25 15:40:00,24.01,24.01,23.97,23.98,10800.0,15.7591,15.7591,15.7328,15.7394,10800.0
2009-08-25 15:50:00,23.98,24.01,23.97,23.99,27900.0,15.7394,15.7591,15.7328,15.746,27900.0
2009-08-26 09:30:00,24.02,24.03,23.82,23.92,13000.0,15.7657,15.7722,15.6344,15.7,13000.0
2009-08-26 09:40:00,23.93,23.95,23.89,23.94,6100.0,15.7066,15.7197,15.6803,15.7131,6100.0
2009-08-26 09:50:00,23.94,24.0,23.93,23.98,7600.0,15.7131,15.7525,15.7066,15.7394,7600.0
2009-08-26 10:00:00,24.0,24.12,24.0,24.1,17500.0,15.7525,15.8313,15.7525,15.8182,17500.0
2009-08-26 10:10:00,24.1,24.13,24.07,24.11,10300.0,15.8182,15.8379,15.7985,15.8247,10300.0
2009-08-26 10:20:00,24.11,24.16,24.08,24.1,13300.0,15.8247,15.8575,15.805,15.8182,13300.0
2009-08-26 10:30:00,24.1,24.1,24.05,24.08,10200.0,15.8182,15.8182,15.7853,15.805,10200.0
2009-08-26 10:40:00,24.09,24.09,24.05,24.07,9300.0,15.8116,15.8116,15.7853,15.7985,9300.0
2009-08-26 10:50:00,24.08,24.09,24.06,24.09,5400.0,15.805,15.8116,15.7919,15.8116,5400.0
2009-08-26 11:00:00,24.08,24.1,24.06,24.06,9100.0,15.805,15.8182,15.7919,15.7919,9100.0
2009-08-26 11:10:00,24.06,24.06,23.99,23.99,47500.0,15.7919,15.7919,15.746,15.746,47500.0
2009-08-26 11:20:00,23.99,24.05,23.99,24.05,13900.0,15.746,15.7853,15.746,15.7853,13900.0
2009-08-26 11:30:00,24.04,24.06,24.02,24.02,8000.0,15.7788,15.7919,15.7657,15.7657,8000.0
2009-08-26 11:40:00,24.02,24.06,24.01,24.06,7100.0,15.7657,15.7919,15.7591,15.7919,7100.0
2009-08-26 11:50:00,24.05,24.06,24.04,24.04,7700.0,15.7853,15.7919,15.7788,15.7788,7700.0
2009-08-26 12:00:00,24.05,24.07,24.04,24.05,8700.0,15.7853,15.7985,15.7788,15.7853,8700.0
2009-08-26 12:10:00,24.05,24.05,24.03,24.05,10100.0,15.7853,15.7853,15.7722,15.7853,10100.0
2009-08-26 12:20:00,24.06,24.06,24.02,24.02,9900.0,15.7919,15.7919,15.7657,15.7657,9900.0
2009-08-26 12:30:00,24.02,24.02,23.96,23.96,6100.0,15.7657,15.7657,15.7263,15.7263,6100.0
2009-08-26 12:40:00,23.97,23.98,23.96,23.98,3400.0,15.7328,15.7394,15.7263,15.7394,3400.0
2009-08-26 12:50:00,23.97,23.97,23.94,23.95,4900.0,15.7328,15.7328,15.7131,15.7197,4900.0
2009-08-26 13:00:00,23.95,23.96,23.9,23.9,6200.0,15.7197,15.7263,15.6869,15.6869,6200.0
2009-08-26 13:10:00,23.91,23.93,23.87,23.91,33800.0,15.6935,15.7066,15.6672,15.6935,33800.0
2009-08-26 13:20:00,23.91,23.93,23.9,23.92,3800.0,15.6935,15.7066,15.6869,15.7,3800.0
2009-08-26 13:30:00,23.92,23.96,23.92,23.95,3500.0,15.7,15.7263,15.7,15.7197,3500.0
2009-08-26 13:40:00,23.97,23.97,23.94,23.96,5200.0,15.7328,15.7328,15.7131,15.7263,5200.0
2009-08-26 13:50:00,23.95,23.97,23.95,23.96,4700.0,15.7197,15.7328,15.7197,15.7263,4700.0
2009-08-26 14:00:00,23.98,24.0,23.96,23.97,6900.0,15.7394,15.7525,15.7263,15.7328,6900.0
2009-08-26 14:10:00,23.97,23.97,23.93,23.93,3000.0,15.7328,15.7328,15.7066,15.7066,3000.0
2009-08-26 14:20:00,23.94,23.94,23.9,23.91,7900.0,15.7131,15.7131,15.6869,15.6935,7900.0
2009-08-26 14:30:00,23.92,23.93,23.89,23.9,5700.0,15.7,15.7066,15.6803,15.6869,5700.0
2009-08-26 14:40:00,23.91,23.93,23.9,23.92,9400.0,15.6935,15.7066,15.6869,15.7,9400.0
2009-08-26 14:50:00,23.91,23.91,23.86,23.86,11800.0,15.6935,15.6935,15.6606,15.6606,11800.0
2009-08-26 15:00:00,23.86,23.89,23.85,23.86,11100.0,15.6606,15.6803,15.6541,15.6606,11100.0
2009-08-26 15:10:00,23.86,23.86,23.82,23.83,7700.0,15.6606,15.6606,15.6344,15.6409,7700.0
2009-08-26 15:20:00,23.83,23.84,23.81,23.83,13400.0,15.6409,15.6475,15.6278,15.6409,13400.0
2009-08-26 15:30:00,23.83,23.83,23.81,23.83,18400.0,15.6409,15.6409,15.6278,15.6409,18400.0
2009-08-26 15:40:00,23.82,23.83,23.81,23.83,19400.0,15.6344,15.6409,15.6278,15.6409,19400.0
2009-08-26 15:50:00,23.83,23.88,23.82,23.87,50600.0,15.6409,15.6738,15.6344,15.6672,50600.0
2009-08-27 09:30:00,23.87,23.93,23.8,23.81,9100.0,15.6672,15.7066,15.6213,15.6278,9100.0
2009-08-27 09:40:00,23.82,23.83,23.71,23.71,10700.0,15.6344,15.6409,15.5622,15.5622,10700.0
2009-08-27 09:50:00,23.71,23.71,23.63,23.66,12700.0,15.5622,15.5622,15.5097,15.5294,12700.0
2009-08-27 10:00:00,23.66,23.66,23.57,23.61,19400.0,15.5294,15.5294,15.4703,15.4965,19400.0
2009-08-27 10:10:00,23.59,23.64,23.59,23.62,6600.0,15.4834,15.5162,15.4834,15.5031,6600.0
2009-08-27 10:20:00,23.62,23.64,23.59,23.6,14400.0,15.5031,15.5162,15.4834,15.49,14400.0
2009-08-27 10:30:00,23.59,23.61,23.57,23.58,18300.0,15.4834,15.4965,15.4703,15.4769,18300.0
2009-08-27 10:40:00,23.57,23.68,23.55,23.55,19700.0,15.4703,15.5425,15.4572,15.4572,19700.0
2009-08-27 10:50:00,23.55,23.55,23.51,23.55,10700.0,15.4572,15.4572,15.4309,15.4572,10700.0
2009-08-27 11:00:00,23.54,23.58,23.54,23.58,3300.0,15.4506,15.4769,15.4506,15.4769,3300.0
2009-08-27 11:10:00,23.57,23.6,23.57,23.59,3400.0,15.4703,15.49,15.4703,15.4834,3400.0
2009-08-27 11:20:00,23.6,23.69,23.6,23.69,9500.0,15.49,15.5491,15.49,15.5491,9500.0
2009-08-27 11:30:00,23.67,23.69,23.62,23.62,7200.0,15.5359,15.5491,15.5031,15.5031,7200.0
2009-08-27 11:40:00,23.63,23.65,23.63,23.63,6200.0,15.5097,15.5228,15.5097,15.5097,6200.0
2009-08-27 11:50:00,23.63,23.68,23.63,23.68,10000.0,15.5097,15.5425,15.5097,15.5425,10000.0
2009-08-27 12:00:00,23.68,23.69,23.67,23.67,7400.0,15.5425,15.5491,15.5359,15.5359,7400.0
2009-08-27 12:10:00,23.68,23.68,23.66,23.67,7300.0,15.5425,15.5425,15.5294,15.5359,7300.0
2009-08-27 12:20:00,23.67,23.68,23.62,23.68,12200.0,15.5359,15.5425,15.5031,15.5425,12200.0
2009-08-27 12:30:00,23.69,23.69,23.65,23.65,5800.0,15.5491,15.5491,15.5228,15.5228,5800.0
2009-08-27 12:40:00,23.66,23.67,23.6,23.6,11200.0,15.5294,15.5359,15.49,15.49,11200.0
2009-08-27 12:50:00,23.6,23.6,23.58,23.58,8500.0,15.49,15.49,15.4769,15.4769,8500.0
2009-08-27 13:00:00,23.59,23.62,23.58,23.62,7900.0,15.4834,15.5031,15.4769,15.5031,7900.0
2009-08-27 13:10:00,23.61,23.62,23.58,23.61,8500.0,15.4965,15.5031,15.4769,15.4965,8500.0
2009-08-27 13:20:00,23.61,23.62,23.6,23.62,9700.0,15.4965,15.5031,15.49,15.5031,9700.0
2009-08-27 13:30:00,23.62,23.63,23.6,23.6,12000.0,15.5031,15.5097,15.49,15.49,12000.0
2009-08-27 13:40:00,23.61,23.64,23.6,23.63,14100.0,15.4965,15.5162,15.49,15.5097,14100.0
2009-08-27 13:50:00,23.64,23.68,23.63,23.66,14400.0,15.5162,15.5425,15.5097,15.5294,14400.0
2009-08-27 14:00:00,23.67,23.73,23.67,23.72,7600.0,15.5359,15.5753,15.5359,15.5687,7600.0
2009-08-27 14:10:00,23.73,23.76,23.72,23.76,6000.0,15.5753,15.595,15.5687,15.595,6000.0
2009-08-27 14:20:00,23.76,23.78,23.74,23.75,9800.0,15.595,15.6081,15.5819,15.5884,9800.0
2009-08-27 14:30:00,23.75,23.8,23.75,23.77,16400.0,15.5884,15.6213,15.5884,15.6016,16400.0
2009-08-27 14:40:00,23.77,23.83,23.76,23.79,14500.0,15.6016,15.6409,15.595,15.6147,14500.0
2009-08-27 14:50:00,23.79,23.8,23.79,23.79,6700.0,15.6147,15.6213,15.6147,15.6147,6700.0
2009-08-27 15:00:00,23.8,23.83,23.79,23.83,11500.0,15.6213,15.6409,15.6147,15.6409,11500.0
2009-08-27 15:10:00,23.83,23.86,23.83,23.86,14900.0,15.6409,15.6606,15.6409,15.6606,14900.0
2009-08-27 15:20:00,23.86,23.86,23.77,23.78,15200.0,15.6606,15.6606,15.6016,15.6081,15200.0
2009-08-27 15:30:00,23.79,23.83,23.77,23.82,13200.0,15.6147,15.6409,15.6016,15.6344,13200.0
2009-08-27 15:40:00,23.83,23.85,23.79,23.82,20000.0,15.6409,15.6541,15.6147,15.6344,20000.0
2009-08-27 15:50:00,23.81,23.85,23.79,23.83,29400.0,15.6278,15.6541,15.6147,15.6409,29400.0
2009-08-28 09:30:00,23.87,23.91,23.62,23.75,12000.0,15.6672,15.6935,15.5031,15.5884,12000.0
2009-08-28 09:40:00,23.77,23.85,23.73,23.85,7800.0,15.6016,15.6541,15.5753,15.6541,7800.0
2009-08-28 09:50:00,23.84,23.88,23.8,23.8,8300.0,15.6475,15.6738,15.6213,15.6213,8300.0
2009-08-28 10:00:00,23.77,23.79,23.76,23.77,11400.0,15.6016,15.6147,15.595,15.6016,11400.0
2009-08-28 10:10:00,23.76,23.81,23.73,23.79,12900.0,15.595,15.6278,15.5753,15.6147,12900.0
2009-08-28 10:20:00,23.79,23.79,23.73,23.75,18300.0,15.6147,15.6147,15.5753,15.5884,18300.0
2009-08-28 10:30:00,23.74,23.77,23.72,23.75,22400.0,15.5819,15.6016,15.5687,15.5884,22400.0
2009-08-28 10:40:00,23.75,23.75,23.7,23.7,6100.0,15.5884,15.5884,15.5556,15.5556,6100.0
2009-08-28 10:50:00,23.69,23.7,23.65,23.65,5500.0,15.5491,15.5556,15.5228,15.5228,5500.0
2009-08-28 11:00:00,23.65,23.68,23.64,23.67,7900.0,15.5228,15.5425,15.5162,15.5359,7900.0
2009-08-28 11:10:00,23.67,23.7,23.66,23.69,4600.0,15.5359,15.5556,15.5294,15.5491,4600.0
2009-08-28 11:20:00,23.7,23.7,23.68,23.68,6700.0,15.5556,15.5556,15.5425,15.5425,6700.0
2009-08-28 11:30:00,23.68,23.69,23.67,23.67,5300.0,15.5425,15.5491,15.5359,15.5359,5300.0
2009-08-28 11:40:00,23.68,23.68,23.63,23.68,6000.0,15.5425,15.5425,15.5097,15.5425,6000.0
2009-08-28 11:50:00,23.69,23.69,23.64,23.65,6800.0,15.5491,15.5491,15.5162,15.5228,6800.0
2009-08-28 12:00:00,23.65,23.65,23.6,23.61,6300.0,15.5228,15.5228,15.49,15.4965,6300.0
2009-08-28 12:10:00,23.61,23.61,23.56,23.58,15700.0,15.4965,15.4965,15.4637,15.4769,15700.0
2009-08-28 12:20:00,23.59,23.61,23.54,23.59,24600.0,15.4834,15.4965,15.4506,15.4834,24600.0
2009-08-28 12:30:00,23.58,23.6,23.56,23.58,20300.0,15.4769,15.49,15.4637,15.4769,20300.0
2009-08-28 12:40:00,23.58,23.59,23.56,23.56,7000.0,15.4769,15.4834,15.4637,15.4637,7000.0
2009-08-28 12:50:00,23.55,23.57,23.51,23.55,27600.0,15.4572,15.4703,15.4309,15.4572,27600.0
2009-08-28 13:00:00,23.53,23.58,23.53,23.54,17700.0,15.444,15.4769,15.444,15.4506,17700.0
2009-08-28 13:10:00,23.54,23.55,23.53,23.54,10900.0,15.4506,15.4572,15.444,15.4506,10900.0
2009-08-28 13:20:00,23.55,23.55,23.49,23.49,12900.0,15.4572,15.4572,15.4178,15.4178,12900.0
2009-08-28 13:30:00,23.5,23.51,23.49,23.5,10200.0,15.4243,15.4309,15.4178,15.4243,10200.0
2009-08-28 13:40:00,23.5,23.5,23.48,23.49,14800.0,15.4243,15.4243,15.4112,15.4178,14800.0
2009-08-28 13:50:00,23.5,23.5,23.49,23.49,3100.0,15.4243,15.4243,15.4178,15.4178,3100.0
2009-08-28 14:00:00,23.5,23.5,23.47,23.47,19700.0,15.4243,15.4243,15.4047,15.4047,19700.0
2009-08-28 14:10:00,23.48,23.5,23.46,23.5,21300.0,15.4112,15.4243,15.3981,15.4243,21300.0
2009-08-28 14:20:00,23.5,23.5,23.46,23.47,20800.0,15.4243,15.4243,15.3981,15.4047,20800.0
2009-08-28 14:30:00,23.48,23.49,23.44,23.46,29700.0,15.4112,15.4178,15.385,15.3981,29700.0
2009-08-28 14:40:00,23.45,23.46,23.44,23.46,12100.0,15.3915,15.3981,15.385,15.3981,12100.0
2009-08-28 14:50:00,23.45,23.49,23.44,23.47,22300.0,15.3915,15.4178,15.385,15.4047,22300.0
2009-08-28 15:00:00,23.48,23.54,23.47,23.54,28600.0,15.4112,15.4506,15.4047,15.4506,28600.0
2009-08-28 15:10:00,23.54,23.56,23.53,23.55,19900.0,15.4506,15.4637,15.444,15.4572,19900.0
2009-08-28 15:20:00,23.55,23.63,23.53,23.59,26600.0,15.4572,15.5097,15.444,15.4834,26600.0
2009-08-28 15:30:00,23.6,23.62,23.58,23.6,31400.0,15.49,15.5031,15.4769,15.49,31400.0
2009-08-28 15:40:00,23.6,23.61,23.56,23.57,45400.0,15.49,15.4965,15.4637,15.4703,45400.0
2009-08-28 15:50:00,23.57,23.61,23.56,23.6,38500.0,15.4703,15.4965,15.4637,15.49,38500.0
2009-08-31 09:30:00,23.36,23.56,23.36,23.53,8300.0,15.3325,15.4637,15.3325,15.444,8300.0
2009-08-31 09:40:00,23.51,23.54,23.41,23.42,14700.0,15.4309,15.4506,15.3653,15.3718,14700.0
2009-08-31 09:50:00,23.44,23.53,23.43,23.51,13600.0,15.385,15.444,15.3784,15.4309,13600.0
2009-08-31 10:00:00,23.49,23.55,23.44,23.54,9400.0,15.4178,15.4572,15.385,15.4506,9400.0
2009-08-31 10:10:00,23.54,23.59,23.54,23.56,6000.0,15.4506,15.4834,15.4506,15.4637,6000.0
2009-08-31 10:20:00,23.56,23.59,23.54,23.57,10400.0,15.4637,15.4834,15.4506,15.4703,10400.0
2009-08-31 10:30:00,23.57,23.67,23.56,23.67,12100.0,15.4703,15.5359,15.4637,15.5359,12100.0
2009-08-31 10:40:00,23.65,23.67,23.63,23.63,3600.0,15.5228,15.5359,15.5097,15.5097,3600.0
2009-08-31 10:50:00,23.64,23.7,23.63,23.7,9700.0,15.5162,15.5556,15.5097,15.5556,9700.0
2009-08-31 11:00:00,23.69,23.69,23.65,23.67,6900.0,15.5491,15.5491,15.5228,15.5359,6900.0
2009-08-31 11:10:00,23.67,23.68,23.66,23.67,5000.0,15.5359,15.5425,15.5294,15.5359,5000.0
2009-08-31 11:20:00,23.68,23.72,23.68,23.71,10600.0,15.5425,15.5687,15.5425,15.5622,10600.0
2009-08-31 11:30:00,23.7,23.71,23.7,23.7,4600.0,15.5556,15.5622,15.5556,15.5556,4600.0
2009-08-31 11:40:00,23.7,23.71,23.7,23.7,4700.0,15.5556,15.5622,15.5556,15.5556,4700.0
2009-08-31 11:50:00,23.7,23.7,23.69,23.69,9100.0,15.5556,15.5556,15.5491,15.5491,9100.0
2009-08-31 12:00:00,23.69,23.7,23.66,23.66,5700.0,15.5491,15.5556,15.5294,15.5294,5700.0
2009-08-31 12:10:00,23.67,23.72,23.66,23.71,17100.0,15.5359,15.5687,15.5294,15.5622,17100.0
2009-08-31 12:20:00,23.72,23.76,23.72,23.75,15400.0,15.5687,15.595,15.5687,15.5884,15400.0
2009-08-31 12:30:00,23.76,23.76,23.71,23.73,6200.0,15.595,15.595,15.5622,15.5753,6200.0
2009-08-31 12:40:00,23.72,23.73,23.72,23.73,2000.0,15.5687,15.5753,15.5687,15.5753,2000.0
2009-08-31 12:50:00,23.73,23.74,23.71,23.71,7000.0,15.5753,15.5819,15.5622,15.5622,7000.0
2009-08-31 13:00:00,23.72,23.75,23.71,23.75,6300.0,15.5687,15.5884,15.5622,15.5884,6300.0
2009-08-31 13:10:00,23.74,23.76,23.74,23.75,3000.0,15.5819,15.595,15.5819,15.5884,3000.0
2009-08-31 13:20:00,23.76,23.78,23.76,23.77,4800.0,15.595,15.6081,15.595,15.6016,4800.0
2009-08-31 13:30:00,23.77,23.78,23.76,23.77,4700.0,15.6016,15.6081,15.595,15.6016,4700.0
2009-08-31 13:40:00,23.76,23.8,23.76,23.8,4600.0,15.595,15.6213,15.595,15.6213,4600.0
2009-08-31 13:50:00,23.8,23.83,23.79,23.82,7700.0,15.6213,15.6409,15.6147,15.6344,7700.0
2009-08-31 14:00:00,23.81,23.82,23.81,23.82,5000.0,15.6278,15.6344,15.6278,15.6344,5000.0
2009-08-31 14:10:00,23.82,23.83,23.81,23.81,8600.0,15.6344,15.6409,15.6278,15.6278,8600.0
2009-08-31 14:20:00,23.81,23.82,23.81,23.82,5600.0,15.6278,15.6344,15.6278,15.6344,5600.0
2009-08-31 14:30:00,23.82,23.82,23.81,23.81,9200.0,15.6344,15.6344,15.6278,15.6278,9200.0
2009-08-31 14:40:00,23.82,23.82,23.8,23.8,13000.0,15.6344,15.6344,15.6213,15.6213,13000.0
2009-08-31 14:50:00,23.8,23.82,23.8,23.81,7500.0,15.6213,15.6344,15.6213,15.6278,7500.0
2009-08-31 15:00:00,23.81,23.82,23.8,23.8,8300.0,15.6278,15.6344,15.6213,15.6213,8300.0
2009-08-31 15:10:00,23.8,23.81,23.77,23.77,18200.0,15.6213,15.6278,15.6016,15.6016,18200.0
2009-08-31 15:20:00,23.76,23.77,23.69,23.73,27200.0,15.595,15.6016,15.5491,15.5753,27200.0
2009-08-31 15:30:00,23.73,23.76,23.73,23.73,23700.0,15.5753,15.595,15.5753,15.5753,23700.0
2009-08-31 15:40:00,23.74,23.79,23.73,23.78,35000.0,15.5819,15.6147,15.5753,15.6081,35000.0
2009-08-31 15:50:00,23.78,23.78,23.74,23.74,78100.0,15.6081,15.6081,15.5819,15.5819,78100.0
2009-09-01 09:30:00,23.69,23.74,23.54,23.67,11100.0,15.5491,15.5819,15.4506,15.5359,11100.0
2009-09-01 09:40:00,23.67,23.71,23.64,23.7,10200.0,15.5359,15.5622,15.5162,15.5556,10200.0
2009-09-01 09:50:00,23.7,23.77,23.69,23.75,5900.0,15.5556,15.6016,15.5491,15.5884,5900.0
2009-09-01 10:00:00,23.77,23.86,23.75,23.8,11300.0,15.6016,15.6606,15.5884,15.6213,11300.0
2009-09-01 10:10:00,23.8,23.84,23.75,23.84,13200.0,15.6213,15.6475,15.5884,15.6475,13200.0
2009-09-01 10:20:00,23.83,23.9,23.82,23.87,9500.0,15.6409,15.6869,15.6344,15.6672,9500.0
2009-09-01 10:30:00,23.87,23.9,23.85,23.86,10000.0,15.6672,15.6869,15.6541,15.6606,10000.0
2009-09-01 10:40:00,23.87,23.88,23.83,23.85,10000.0,15.6672,15.6738,15.6409,15.6541,10000.0
2009-09-01 10:50:00,23.84,23.85,23.8,23.8,8000.0,15.6475,15.6541,15.6213,15.6213,8000.0
2009-09-01 11:00:00,23.8,23.81,23.75,23.81,13700.0,15.6213,15.6278,15.5884,15.6278,13700.0
2009-09-01 11:10:00,23.81,23.81,23.69,23.72,13400.0,15.6278,15.6278,15.5491,15.5687,13400.0
2009-09-01 11:20:00,23.7,23.71,23.58,23.58,20300.0,15.5556,15.5622,15.4769,15.4769,20300.0
2009-09-01 11:30:00,23.58,23.65,23.56,23.65,30500.0,15.4769,15.5228,15.4637,15.5228,30500.0
2009-09-01 11:40:00,23.64,23.71,23.63,23.7,14200.0,15.5162,15.5622,15.5097,15.5556,14200.0
2009-09-01 11:50:00,23.68,23.68,23.58,23.61,10400.0,15.5425,15.5425,15.4769,15.4965,10400.0
2009-09-01 12:00:00,23.6,23.67,23.6,23.63,8700.0,15.49,15.5359,15.49,15.5097,8700.0
2009-09-01 12:10:00,23.64,23.68,23.63,23.64,8000.0,15.5162,15.5425,15.5097,15.5162,8000.0
2009-09-01 12:20:00,23.64,23.67,23.61,23.66,11700.0,15.5162,15.5359,15.4965,15.5294,11700.0
2009-09-01 12:30:00,23.66,23.66,23.62,23.64,13000.0,15.5294,15.5294,15.5031,15.5162,13000.0
2009-09-01 12:40:00,23.64,23.7,23.64,23.7,8000.0,15.5162,15.5556,15.5162,15.5556,8000.0
2009-09-01 12:50:00,23.71,23.71,23.69,23.7,4500.0,15.5622,15.5622,15.5491,15.5556,4500.0
2009-09-01 13:00:00,23.71,23.72,23.63,23.66,12000.0,15.5622,15.5687,15.5097,15.5294,12000.0
2009-09-01 13:10:00,23.67,23.69,23.66,23.68,7000.0,15.5359,15.5491,15.5294,15.5425,7000.0
2009-09-01 13:20:00,23.67,23.68,23.66,23.67,6900.0,15.5359,15.5425,15.5294,15.5359,6900.0
2009-09-01 13:30:00,23.66,23.67,23.6,23.65,10100.0,15.5294,15.5359,15.49,15.5228,10100.0
2009-09-01 13:40:00,23.65,23.67,23.62,23.62,7200.0,15.5228,15.5359,15.5031,15.5031,7200.0
2009-09-01 13:50:00,23.62,23.67,23.6,23.66,9500.0,15.5031,15.5359,15.49,15.5294,9500.0
2009-09-01 14:00:00,23.66,23.66,23.61,23.62,5900.0,15.5294,15.5294,15.4965,15.5031,5900.0
2009-09-01 14:10:00,23.63,23.64,23.6,23.64,8500.0,15.5097,15.5162,15.49,15.5162,8500.0
2009-09-01 14:20:00,23.64,23.64,23.59,23.6,17600.0,15.5162,15.5162,15.4834,15.49,17600.0
2009-09-01 14:30:00,23.6,23.65,23.6,23.64,9300.0,15.49,15.5228,15.49,15.5162,9300.0
2009-09-01 14:40:00,23.63,23.63,23.59,23.6,12100.0,15.5097,15.5097,15.4834,15.49,12100.0
2009-09-01 14:50:00,23.6,23.65,23.6,23.64,11400.0,15.49,15.5228,15.49,15.5162,11400.0
2009-09-01 15:00:00,23.63,23.63,23.6,23.63,7400.0,15.5097,15.5097,15.49,15.5097,7400.0
2009-09-01 15:10:00,23.61,23.63,23.59,23.6,7700.0,15.4965,15.5097,15.4834,15.49,7700.0
2009-09-01 15:20:00,23.59,23.61,23.56,23.57,27800.0,15.4834,15.4965,15.4637,15.4703,27800.0
2009-09-01 15:30:00,23.56,23.58,23.54,23.57,25900.0,15.4637,15.4769,15.4506,15.4703,25900.0
2009-09-01 15:40:00,23.56,23.56,23.49,23.5,49900.0,15.4637,15.4637,15.4178,15.4243,49900.0
2009-09-01 15:50:00,23.49,23.53,23.45,23.46,110700.0,15.4178,15.444,15.3915,15.3981,110700.0
2009-09-02 09:30:00,23.36,23.51,23.22,23.39,13500.0,15.3325,15.4309,15.2406,15.3521,13500.0
2009-09-02 09:40:00,23.38,23.51,23.35,23.47,9500.0,15.3456,15.4309,15.3259,15.4047,9500.0
2009-09-02 09:50:00,23.49,23.56,23.39,23.39,5800.0,15.4178,15.4637,15.3521,15.3521,5800.0
2009-09-02 10:00:00,23.4,23.47,23.37,23.47,14000.0,15.3587,15.4047,15.339,15.4047,14000.0
2009-09-02 10:10:00,23.46,23.51,23.4,23.42,7200.0,15.3981,15.4309,15.3587,15.3718,7200.0
2009-09-02 10:20:00,23.42,23.45,23.39,23.39,7500.0,15.3718,15.3915,15.3521,15.3521,7500.0
2009-09-02 10:30:00,23.39,23.42,23.3,23.39,13800.0,15.3521,15.3718,15.2931,15.3521,13800.0
2009-09-02 10:40:00,23.39,23.49,23.38,23.49,8000.0,15.3521,15.4178,15.3456,15.4178,8000.0
2009-09-02 10:50:00,23.48,23.49,23.44,23.49,6500.0,15.4112,15.4178,15.385,15.4178,6500.0
2009-09-02 11:00:00,23.48,23.48,23.42,23.43,9000.0,15.4112,15.4112,15.3718,15.3784,9000.0
2009-09-02 11:10:00,23.43,23.48,23.43,23.47,8200.0,15.3784,15.4112,15.3784,15.4047,8200.0
2009-09-02 11:20:00,23.47,23.55,23.46,23.48,17800.0,15.4047,15.4572,15.3981,15.4112,17800.0
2009-09-02 11:30:00,23.48,23.52,23.47,23.47,4200.0,15.4112,15.4375,15.4047,15.4047,4200.0
2009-09-02 11:40:00,23.48,23.51,23.47,23.51,7000.0,15.4112,15.4309,15.4047,15.4309,7000.0
2009-09-02 11:50:00,23.51,23.54,23.48,23.5,3900.0,15.4309,15.4506,15.4112,15.4243,3900.0
2009-09-02 12:00:00,23.5,23.5,23.47,23.49,1600.0,15.4243,15.4243,15.4047,15.4178,1600.0
2009-09-02 12:10:00,23.47,23.52,23.47,23.48,3500.0,15.4047,15.4375,15.4047,15.4112,3500.0
2009-09-02 12:20:00,23.48,23.53,23.48,23.52,3300.0,15.4112,15.444,15.4112,15.4375,3300.0
2009-09-02 12:30:00,23.54,23.55,23.52,23.55,2600.0,15.4506,15.4572,15.4375,15.4572,2600.0
2009-09-02 12:40:00,23.55,23.56,23.53,23.53,5500.0,15.4572,15.4637,15.444,15.444,5500.0
2009-09-02 12:50:00,23.54,23.56,23.52,23.54,4900.0,15.4506,15.4637,15.4375,15.4506,4900.0
2009-09-02 13:00:00,23.54,23.54,23.49,23.5,7200.0,15.4506,15.4506,15.4178,15.4243,7200.0
2009-09-02 13:10:00,23.5,23.51,23.48,23.48,6200.0,15.4243,15.4309,15.4112,15.4112,6200.0
2009-09-02 13:20:00,23.49,23.49,23.47,23.48,3200.0,15.4178,15.4178,15.4047,15.4112,3200.0
2009-09-02 13:30:00,23.48,23.49,23.46,23.49,3800.0,15.4112,15.4178,15.3981,15.4178,3800.0
2009-09-02 13:40:00,23.49,23.5,23.49,23.49,2400.0,15.4178,15.4243,15.4178,15.4178,2400.0
2009-09-02 13:50:00,23.5,23.5,23.45,23.46,6900.0,15.4243,15.4243,15.3915,15.3981,6900.0
2009-09-02 14:00:00,23.45,23.46,23.42,23.44,10900.0,15.3915,15.3981,15.3718,15.385,10900.0
2009-09-02 14:10:00,23.44,23.45,23.41,23.42,5300.0,15.385,15.3915,15.3653,15.3718,5300.0
2009-09-02 14:20:00,23.42,23.46,23.42,23.46,5500.0,15.3718,15.3981,15.3718,15.3981,5500.0
2009-09-02 14:30:00,23.46,23.5,23.45,23.46,8000.0,15.3981,15.4243,15.3915,15.3981,8000.0
2009-09-02 14:40:00,23.46,23.48,23.44,23.46,6800.0,15.3981,15.4112,15.385,15.3981,6800.0
2009-09-02 14:50:00,23.46,23.49,23.44,23.44,7500.0,15.3981,15.4178,15.385,15.385,7500.0
2009-09-02 15:00:00,23.43,23.43,23.4,23.42,14600.0,15.3784,15.3784,15.3587,15.3718,14600.0
2009-09-02 15:10:00,23.43,23.48,23.41,23.48,12600.0,15.3784,15.4112,15.3653,15.4112,12600.0
2009-09-02 15:20:00,23.48,23.48,23.43,23.45,12100.0,15.4112,15.4112,15.3784,15.3915,12100.0
2009-09-02 15:30:00,23.45,23.5,23.44,23.5,11900.0,15.3915,15.4243,15.385,15.4243,11900.0
2009-09-02 15:40:00,23.49,23.5,23.39,23.43,16700.0,15.4178,15.4243,15.3521,15.3784,16700.0
2009-09-02 15:50:00,23.42,23.44,23.36,23.38,47200.0,15.3718,15.385,15.3325,15.3456,47200.0
2009-09-03 09:30:00,23.56,23.56,22.95,23.26,22500.0,15.4637,15.4637,15.0634,15.2668,22500.0
2009-09-03 09:40:00,23.27,23.32,23.21,23.3,4700.0,15.2734,15.3062,15.234,15.2931,4700.0
2009-09-03 09:50:00,23.3,23.37,23.24,23.29,8400.0,15.2931,15.339,15.2537,15.2865,8400.0
2009-09-03 10:00:00,23.32,23.33,23.18,23.22,13200.0,15.3062,15.3128,15.2143,15.2406,13200.0
2009-09-03 10:10:00,23.22,23.28,23.19,23.2,10500.0,15.2406,15.2799,15.2209,15.2274,10500.0
2009-09-03 10:20:00,23.2,23.21,23.13,23.18,11000.0,15.2274,15.234,15.1815,15.2143,11000.0
2009-09-03 10:30:00,23.18,23.19,23.14,23.18,5000.0,15.2143,15.2209,15.1881,15.2143,5000.0
2009-09-03 10:40:00,23.19,23.19,23.13,23.19,4000.0,15.2209,15.2209,15.1815,15.2209,4000.0
2009-09-03 10:50:00,23.18,23.19,23.16,23.18,5000.0,15.2143,15.2209,15.2012,15.2143,5000.0
2009-09-03 11:00:00,23.17,23.24,23.17,23.22,12500.0,15.2077,15.2537,15.2077,15.2406,12500.0
2009-09-03 11:10:00,23.24,23.26,23.15,23.15,7100.0,15.2537,15.2668,15.1946,15.1946,7100.0
2009-09-03 11:20:00,23.15,23.18,23.14,23.16,6200.0,15.1946,15.2143,15.1881,15.2012,6200.0
2009-09-03 11:30:00,23.18,23.21,23.17,23.18,3700.0,15.2143,15.234,15.2077,15.2143,3700.0
2009-09-03 11:40:00,23.19,23.22,23.18,23.21,3800.0,15.2209,15.2406,15.2143,15.234,3800.0
2009-09-03 11:50:00,23.21,23.22,23.19,23.21,2500.0,15.234,15.2406,15.2209,15.234,2500.0
2009-09-03 12:00:00,23.2,23.26,23.2,23.25,8900.0,15.2274,15.2668,15.2274,15.2603,8900.0
2009-09-03 12:10:00,23.26,23.28,23.25,23.25,5900.0,15.2668,15.2799,15.2603,15.2603,5900.0
2009-09-03 12:20:00,23.24,23.24,23.2,23.21,9800.0,15.2537,15.2537,15.2274,15.234,9800.0
2009-09-03 12:30:00,23.21,23.21,23.2,23.2,1700.0,15.234,15.234,15.2274,15.2274,1700.0
2009-09-03 12:40:00,23.2,23.21,23.2,23.2,1500.0,15.2274,15.234,15.2274,15.2274,1500.0
2009-09-03 12:50:00,23.21,23.21,23.2,23.2,2700.0,15.234,15.234,15.2274,15.2274,2700.0
2009-09-03 13:00:00,23.2,23.21,23.2,23.2,2100.0,15.2274,15.234,15.2274,15.2274,2100.0
2009-09-03 13:10:00,23.2,23.2,23.19,23.19,2200.0,15.2274,15.2274,15.2209,15.2209,2200.0
2009-09-03 13:20:00,23.19,23.2,23.19,23.19,3300.0,15.2209,15.2274,15.2209,15.2209,3300.0
2009-09-03 13:30:00,23.2,23.2,23.19,23.19,4700.0,15.2274,15.2274,15.2209,15.2209,4700.0
2009-09-03 13:40:00,23.2,23.2,23.19,23.19,2100.0,15.2274,15.2274,15.2209,15.2209,2100.0
2009-09-03 13:50:00,23.19,23.2,23.19,23.19,3100.0,15.2209,15.2274,15.2209,15.2209,3100.0
2009-09-03 14:00:00,23.19,23.21,23.19,23.19,7500.0,15.2209,15.234,15.2209,15.2209,7500.0
2009-09-03 14:10:00,23.19,23.2,23.19,23.2,3800.0,15.2209,15.2274,15.2209,15.2274,3800.0
2009-09-03 14:20:00,23.21,23.21,23.2,23.2,2800.0,15.234,15.234,15.2274,15.2274,2800.0
2009-09-03 14:30:00,23.2,23.21,23.2,23.2,5300.0,15.2274,15.234,15.2274,15.2274,5300.0
2009-09-03 14:40:00,23.2,23.21,23.18,23.2,19300.0,15.2274,15.234,15.2143,15.2274,19300.0
2009-09-03 14:50:00,23.21,23.25,23.2,23.24,8800.0,15.234,15.2603,15.2274,15.2537,8800.0
2009-09-03 15:00:00,23.25,23.26,23.24,23.25,10000.0,15.2603,15.2668,15.2537,15.2603,10000.0
2009-09-03 15:10:00,23.25,23.26,23.24,23.26,6900.0,15.2603,15.2668,15.2537,15.2668,6900.0
2009-09-03 15:20:00,23.26,23.28,23.25,23.28,11800.0,15.2668,15.2799,15.2603,15.2799,11800.0
2009-09-03 15:30:00,23.29,23.37,23.28,23.36,25400.0,15.2865,15.339,15.2799,15.3325,25400.0
2009-09-03 15:40:00,23.37,23.37,23.34,23.36,13600.0,15.339,15.339,15.3193,15.3325,13600.0
2009-09-03 15:50:00,23.35,23.47,23.35,23.43,64400.0,15.3259,15.4047,15.3259,15.3784,64400.0
2009-09-04 09:30:00,23.43,23.53,23.31,23.31,9400.0,15.3784,15.444,15.2996,15.2996,9400.0
2009-09-04 09:40:00,23.32,23.34,23.27,23.28,7200.0,15.3062,15.3193,15.2734,15.2799,7200.0
2009-09-04 09:50:00,23.28,23.41,23.25,23.39,13300.0,15.2799,15.3653,15.2603,15.3521,13300.0
2009-09-04 10:00:00,23.39,23.45,23.39,23.43,6300.0,15.3521,15.3915,15.3521,15.3784,6300.0
2009-09-04 10:10:00,23.44,23.48,23.43,23.48,3800.0,15.385,15.4112,15.3784,15.4112,3800.0
2009-09-04 10:20:00,23.48,23.53,23.47,23.48,3800.0,15.4112,15.444,15.4047,15.4112,3800.0
2009-09-04 10:30:00,23.47,23.52,23.47,23.48,9500.0,15.4047,15.4375,15.4047,15.4112,9500.0
2009-09-04 10:40:00,23.48,23.48,23.47,23.47,3100.0,15.4112,15.4112,15.4047,15.4047,3100.0
2009-09-04 10:50:00,23.47,23.49,23.47,23.49,4500.0,15.4047,15.4178,15.4047,15.4178,4500.0
2009-09-04 11:00:00,23.48,23.48,23.46,23.47,4500.0,15.4112,15.4112,15.3981,15.4047,4500.0
2009-09-04 11:10:00,23.46,23.47,23.45,23.46,4400.0,15.3981,15.4047,15.3915,15.3981,4400.0
2009-09-04 11:20:00,23.46,23.49,23.45,23.48,6100.0,15.3981,15.4178,15.3915,15.4112,6100.0
2009-09-04 11:30:00,23.48,23.51,23.48,23.5,5600.0,15.4112,15.4309,15.4112,15.4243,5600.0
2009-09-04 11:40:00,23.5,23.5,23.48,23.48,1000.0,15.4243,15.4243,15.4112,15.4112,1000.0
2009-09-04 11:50:00,23.48,23.51,23.48,23.5,6400.0,15.4112,15.4309,15.4112,15.4243,6400.0
2009-09-04 12:00:00,23.51,23.52,23.5,23.51,14100.0,15.4309,15.4375,15.4243,15.4309,14100.0
2009-09-04 12:10:00,23.52,23.52,23.46,23.46,5300.0,15.4375,15.4375,15.3981,15.3981,5300.0
2009-09-04 12:20:00,23.46,23.48,23.46,23.48,3100.0,15.3981,15.4112,15.3981,15.4112,3100.0
2009-09-04 12:30:00,23.48,23.48,23.46,23.46,5800.0,15.4112,15.4112,15.3981,15.3981,5800.0
2009-09-04 12:40:00,23.46,23.47,23.46,23.46,1700.0,15.3981,15.4047,15.3981,15.3981,1700.0
2009-09-04 12:50:00,23.47,23.47,23.46,23.46,1700.0,15.4047,15.4047,15.3981,15.3981,1700.0
2009-09-04 13:00:00,23.46,23.47,23.46,23.46,2500.0,15.3981,15.4047,15.3981,15.3981,2500.0
2009-09-04 13:10:00,23.47,23.5,23.47,23.5,9900.0,15.4047,15.4243,15.4047,15.4243,9900.0
2009-09-04 13:20:00,23.5,23.56,23.5,23.55,7100.0,15.4243,15.4637,15.4243,15.4572,7100.0
2009-09-04 13:30:00,23.56,23.58,23.56,23.57,4700.0,15.4637,15.4769,15.4637,15.4703,4700.0
2009-09-04 13:40:00,23.56,23.56,23.53,23.53,4100.0,15.4637,15.4637,15.444,15.444,4100.0
2009-09-04 13:50:00,23.54,23.55,23.52,23.53,4700.0,15.4506,15.4572,15.4375,15.444,4700.0
2009-09-04 14:00:00,23.54,23.55,23.53,23.53,4600.0,15.4506,15.4572,15.444,15.444,4600.0
2009-09-04 14:10:00,23.54,23.56,23.54,23.56,3000.0,15.4506,15.4637,15.4506,15.4637,3000.0
2009-09-04 14:20:00,23.56,23.56,23.52,23.52,4800.0,15.4637,15.4637,15.4375,15.4375,4800.0
2009-09-04 14:30:00,23.51,23.53,23.5,23.5,6200.0,15.4309,15.444,15.4243,15.4243,6200.0
2009-09-04 14:40:00,23.5,23.53,23.5,23.52,5400.0,15.4243,15.444,15.4243,15.4375,5400.0
2009-09-04 14:50:00,23.52,23.53,23.51,23.52,3100.0,15.4375,15.444,15.4309,15.4375,3100.0
2009-09-04 15:00:00,23.53,23.53,23.49,23.49,6000.0,15.444,15.444,15.4178,15.4178,6000.0
2009-09-04 15:10:00,23.49,23.49,23.48,23.48,4000.0,15.4178,15.4178,15.4112,15.4112,4000.0
2009-09-04 15:20:00,23.49,23.5,23.49,23.5,5100.0,15.4178,15.4243,15.4178,15.4243,5100.0
2009-09-04 15:30:00,23.5,23.52,23.48,23.5,9900.0,15.4243,15.4375,15.4112,15.4243,9900.0
2009-09-04 15:40:00,23.51,23.6,23.51,23.59,21800.0,15.4309,15.49,15.4309,15.4834,21800.0
2009-09-04 15:50:00,23.59,23.63,23.58,23.62,29600.0,15.4834,15.5097,15.4769,15.5031,29600.0
2009-09-08 09:30:00,23.77,23.84,23.56,23.62,7700.0,15.6016,15.6475,15.4637,15.5031,7700.0
2009-09-08 09:40:00,23.57,23.62,23.53,23.6,5000.0,15.4703,15.5031,15.444,15.49,5000.0
2009-09-08 09:50:00,23.62,23.65,23.57,23.57,4500.0,15.5031,15.5228,15.4703,15.4703,4500.0
2009-09-08 10:00:00,23.55,23.59,23.53,23.59,8400.0,15.4572,15.4834,15.444,15.4834,8400.0
2009-09-08 10:10:00,23.6,23.71,23.59,23.69,12700.0,15.49,15.5622,15.4834,15.5491,12700.0
2009-09-08 10:20:00,23.69,23.7,23.65,23.68,8800.0,15.5491,15.5556,15.5228,15.5425,8800.0
2009-09-08 10:30:00,23.68,23.77,23.66,23.73,6200.0,15.5425,15.6016,15.5294,15.5753,6200.0
2009-09-08 10:40:00,23.74,23.74,23.68,23.7,5700.0,15.5819,15.5819,15.5425,15.5556,5700.0
2009-09-08 10:50:00,23.7,23.74,23.67,23.72,8200.0,15.5556,15.5819,15.5359,15.5687,8200.0
2009-09-08 11:00:00,23.72,23.74,23.71,23.71,4900.0,15.5687,15.5819,15.5622,15.5622,4900.0
2009-09-08 11:10:00,23.72,23.76,23.72,23.75,4500.0,15.5687,15.595,15.5687,15.5884,4500.0
2009-09-08 11:20:00,23.76,23.77,23.7,23.7,6300.0,15.595,15.6016,15.5556,15.5556,6300.0
2009-09-08 11:30:00,23.7,23.7,23.68,23.68,4800.0,15.5556,15.5556,15.5425,15.5425,4800.0
2009-09-08 11:40:00,23.67,23.67,23.65,23.65,4200.0,15.5359,15.5359,15.5228,15.5228,4200.0
2009-09-08 11:50:00,23.65,23.66,23.6,23.6,11500.0,15.5228,15.5294,15.49,15.49,11500.0
2009-09-08 12:00:00,23.61,23.61,23.58,23.6,3600.0,15.4965,15.4965,15.4769,15.49,3600.0
2009-09-08 12:10:00,23.6,23.63,23.6,23.62,5900.0,15.49,15.5097,15.49,15.5031,5900.0
2009-09-08 12:20:00,23.61,23.66,23.6,23.65,5800.0,15.4965,15.5294,15.49,15.5228,5800.0
2009-09-08 12:30:00,23.64,23.65,23.64,23.65,3200.0,15.5162,15.5228,15.5162,15.5228,3200.0
2009-09-08 12:40:00,23.66,23.67,23.66,23.67,1800.0,15.5294,15.5359,15.5294,15.5359,1800.0
2009-09-08 12:50:00,23.67,23.68,23.66,23.68,3000.0,15.5359,15.5425,15.5294,15.5425,3000.0
2009-09-08 13:00:00,23.67,23.7,23.67,23.69,3200.0,15.5359,15.5556,15.5359,15.5491,3200.0
2009-09-08 13:10:00,23.69,23.69,23.58,23.6,6000.0,15.5491,15.5491,15.4769,15.49,6000.0
2009-09-08 13:20:00,23.6,23.61,23.6,23.6,3400.0,15.49,15.4965,15.49,15.49,3400.0
2009-09-08 13:30:00,23.6,23.6,23.56,23.57,10500.0,15.49,15.49,15.4637,15.4703,10500.0
2009-09-08 13:40:00,23.57,23.58,23.55,23.56,10100.0,15.4703,15.4769,15.4572,15.4637,10100.0
2009-09-08 13:50:00,23.56,23.58,23.55,23.58,9000.0,15.4637,15.4769,15.4572,15.4769,9000.0
2009-09-08 14:00:00,23.57,23.57,23.56,23.56,4200.0,15.4703,15.4703,15.4637,15.4637,4200.0
2009-09-08 14:10:00,23.56,23.56,23.52,23.52,9100.0,15.4637,15.4637,15.4375,15.4375,9100.0
2009-09-08 14:20:00,23.52,23.53,23.5,23.53,11300.0,15.4375,15.444,15.4243,15.444,11300.0
2009-09-08 14:30:00,23.53,23.55,23.51,23.54,13200.0,15.444,15.4572,15.4309,15.4506,13200.0
2009-09-08 14:40:00,23.54,23.57,23.54,23.54,6900.0,15.4506,15.4703,15.4506,15.4506,6900.0
2009-09-08 14:50:00,23.54,23.55,23.5,23.5,21200.0,15.4506,15.4572,15.4243,15.4243,21200.0
2009-09-08 15:00:00,23.5,23.52,23.49,23.51,15300.0,15.4243,15.4375,15.4178,15.4309,15300.0
2009-09-08 15:10:00,23.51,23.55,23.51,23.55,7800.0,15.4309,15.4572,15.4309,15.4572,7800.0
2009-09-08 15:20:00,23.55,23.55,23.51,23.51,17900.0,15.4572,15.4572,15.4309,15.4309,17900.0
2009-09-08 15:30:00,23.51,23.52,23.51,23.51,7300.0,15.4309,15.4375,15.4309,15.4309,7300.0
2009-09-08 15:40:00,23.51,23.52,23.46,23.47,39500.0,15.4309,15.4375,15.3981,15.4047,39500.0
2009-09-08 15:50:00,23.48,23.51,23.46,23.51,60700.0,15.4112,15.4309,15.3981,15.4309,60700.0
2009-09-09 09:30:00,23.51,23.56,23.36,23.38,8400.0,15.4309,15.4637,15.3325,15.3456,8400.0
2009-09-09 09:40:00,23.38,23.48,23.38,23.43,2400.0,15.3456,15.4112,15.3456,15.3784,2400.0
2009-09-09 09:50:00,23.44,23.49,23.44,23.48,5100.0,15.385,15.4178,15.385,15.4112,5100.0
2009-09-09 10:00:00,23.48,23.57,23.46,23.57,15500.0,15.4112,15.4703,15.3981,15.4703,15500.0
2009-09-09 10:10:00,23.57,23.62,23.56,23.59,5600.0,15.4703,15.5031,15.4637,15.4834,5600.0
2009-09-09 10:20:00,23.59,23.59,23.53,23.53,2800.0,15.4834,15.4834,15.444,15.444,2800.0
2009-09-09 10:30:00,23.54,23.54,23.52,23.53,5700.0,15.4506,15.4506,15.4375,15.444,5700.0
2009-09-09 10:40:00,23.53,23.53,23.49,23.5,14700.0,15.444,15.444,15.4178,15.4243,14700.0
2009-09-09 10:50:00,23.52,23.54,23.51,23.53,3600.0,15.4375,15.4506,15.4309,15.444,3600.0
2009-09-09 11:00:00,23.54,23.62,23.54,23.59,9100.0,15.4506,15.5031,15.4506,15.4834,9100.0
2009-09-09 11:10:00,23.59,23.62,23.59,23.62,4200.0,15.4834,15.5031,15.4834,15.5031,4200.0
2009-09-09 11:20:00,23.63,23.71,23.62,23.69,7900.0,15.5097,15.5622,15.5031,15.5491,7900.0
2009-09-09 11:30:00,23.68,23.71,23.68,23.71,8600.0,15.5425,15.5622,15.5425,15.5622,8600.0
2009-09-09 11:40:00,23.7,23.78,23.69,23.75,8300.0,15.5556,15.6081,15.5491,15.5884,8300.0
2009-09-09 11:50:00,23.75,23.76,23.72,23.73,10700.0,15.5884,15.595,15.5687,15.5753,10700.0
2009-09-09 12:00:00,23.73,23.78,23.72,23.76,9100.0,15.5753,15.6081,15.5687,15.595,9100.0
2009-09-09 12:10:00,23.76,23.77,23.76,23.77,3300.0,15.595,15.6016,15.595,15.6016,3300.0
2009-09-09 12:20:00,23.77,23.81,23.77,23.8,4200.0,15.6016,15.6278,15.6016,15.6213,4200.0
2009-09-09 12:30:00,23.79,23.82,23.78,23.82,3400.0,15.6147,15.6344,15.6081,15.6344,3400.0
2009-09-09 12:40:00,23.81,23.83,23.81,23.83,3400.0,15.6278,15.6409,15.6278,15.6409,3400.0
2009-09-09 12:50:00,23.82,23.86,23.82,23.86,7300.0,15.6344,15.6606,15.6344,15.6606,7300.0
2009-09-09 13:00:00,23.85,23.86,23.83,23.86,5500.0,15.6541,15.6606,15.6409,15.6606,5500.0
2009-09-09 13:10:00,23.86,23.9,23.85,23.89,8500.0,15.6606,15.6869,15.6541,15.6803,8500.0
2009-09-09 13:20:00,23.89,23.89,23.83,23.84,4800.0,15.6803,15.6803,15.6409,15.6475,4800.0
2009-09-09 13:30:00,23.83,23.88,23.83,23.85,14400.0,15.6409,15.6738,15.6409,15.6541,14400.0
2009-09-09 13:40:00,23.85,23.86,23.84,23.85,4300.0,15.6541,15.6606,15.6475,15.6541,4300.0
2009-09-09 13:50:00,23.84,23.85,23.84,23.84,6400.0,15.6475,15.6541,15.6475,15.6475,6400.0
2009-09-09 14:00:00,23.85,23.85,23.79,23.79,8900.0,15.6541,15.6541,15.6147,15.6147,8900.0
2009-09-09 14:10:00,23.8,23.8,23.75,23.76,15600.0,15.6213,15.6213,15.5884,15.595,15600.0
2009-09-09 14:20:00,23.76,23.77,23.73,23.75,10600.0,15.595,15.6016,15.5753,15.5884,10600.0
2009-09-09 14:30:00,23.76,23.77,23.73,23.75,17800.0,15.595,15.6016,15.5753,15.5884,17800.0
2009-09-09 14:40:00,23.75,23.76,23.7,23.72,11500.0,15.5884,15.595,15.5556,15.5687,11500.0
2009-09-09 14:50:00,23.73,23.73,23.67,23.7,16300.0,15.5753,15.5753,15.5359,15.5556,16300.0
2009-09-09 15:00:00,23.7,23.71,23.66,23.71,11700.0,15.5556,15.5622,15.5294,15.5622,11700.0
2009-09-09 15:10:00,23.72,23.72,23.68,23.68,19800.0,15.5687,15.5687,15.5425,15.5425,19800.0
2009-09-09 15:20:00,23.69,23.71,23.67,23.67,23100.0,15.5491,15.5622,15.5359,15.5359,23100.0
2009-09-09 15:30:00,23.68,23.72,23.66,23.69,17900.0,15.5425,15.5687,15.5294,15.5491,17900.0
2009-09-09 15:40:00,23.7,23.81,23.7,23.8,30600.0,15.5556,15.6278,15.5556,15.6213,30600.0
2009-09-09 15:50:00,23.8,23.81,23.76,23.79,55200.0,15.6213,15.6278,15.595,15.6147,55200.0
2009-09-10 09:30:00,23.74,23.81,23.66,23.77,18100.0,15.5819,15.6278,15.5294,15.6016,18100.0
2009-09-10 09:40:00,23.76,23.84,23.7,23.84,15400.0,15.595,15.6475,15.5556,15.6475,15400.0
2009-09-10 09:50:00,23.83,23.87,23.8,23.84,23500.0,15.6409,15.6672,15.6213,15.6475,23500.0
2009-09-10 10:00:00,23.84,23.84,23.78,23.81,9000.0,15.6475,15.6475,15.6081,15.6278,9000.0
2009-09-10 10:10:00,23.81,23.87,23.81,23.86,10700.0,15.6278,15.6672,15.6278,15.6606,10700.0
2009-09-10 10:20:00,23.87,23.87,23.85,23.86,6500.0,15.6672,15.6672,15.6541,15.6606,6500.0
2009-09-10 10:30:00,23.86,23.86,23.8,23.83,14400.0,15.6606,15.6606,15.6213,15.6409,14400.0
2009-09-10 10:40:00,23.84,23.86,23.82,23.85,7800.0,15.6475,15.6606,15.6344,15.6541,7800.0
2009-09-10 10:50:00,23.86,23.95,23.85,23.94,10500.0,15.6606,15.7197,15.6541,15.7131,10500.0
2009-09-10 11:00:00,23.94,23.98,23.93,23.98,9400.0,15.7131,15.7394,15.7066,15.7394,9400.0
2009-09-10 11:10:00,23.97,23.98,23.91,23.91,6200.0,15.7328,15.7394,15.6935,15.6935,6200.0
2009-09-10 11:20:00,23.9,23.91,23.88,23.88,4800.0,15.6869,15.6935,15.6738,15.6738,4800.0
2009-09-10 11:30:00,23.88,23.96,23.88,23.96,6200.0,15.6738,15.7263,15.6738,15.7263,6200.0
2009-09-10 11:40:00,23.97,23.97,23.92,23.94,3700.0,15.7328,15.7328,15.7,15.7131,3700.0
2009-09-10 11:50:00,23.93,23.93,23.88,23.89,7200.0,15.7066,15.7066,15.6738,15.6803,7200.0
2009-09-10 12:00:00,23.88,23.89,23.87,23.87,1800.0,15.6738,15.6803,15.6672,15.6672,1800.0
2009-09-10 12:10:00,23.88,23.88,23.87,23.88,3000.0,15.6738,15.6738,15.6672,15.6738,3000.0
2009-09-10 12:20:00,23.88,23.93,23.88,23.93,4800.0,15.6738,15.7066,15.6738,15.7066,4800.0
2009-09-10 12:30:00,23.93,23.95,23.92,23.94,4400.0,15.7066,15.7197,15.7,15.7131,4400.0
2009-09-10 12:40:00,23.94,23.99,23.93,23.96,6400.0,15.7131,15.746,15.7066,15.7263,6400.0
2009-09-10 12:50:00,23.96,23.99,23.96,23.98,3200.0,15.7263,15.746,15.7263,15.7394,3200.0
2009-09-10 13:00:00,23.97,24.02,23.95,23.99,10200.0,15.7328,15.7657,15.7197,15.746,10200.0
2009-09-10 13:10:00,23.98,23.99,23.97,23.98,5000.0,15.7394,15.746,15.7328,15.7394,5000.0
2009-09-10 13:20:00,23.97,24.0,23.95,23.98,12100.0,15.7328,15.7525,15.7197,15.7394,12100.0
2009-09-10 13:30:00,23.97,23.98,23.96,23.98,4000.0,15.7328,15.7394,15.7263,15.7394,4000.0
2009-09-10 13:40:00,23.95,24.0,23.93,24.0,11700.0,15.7197,15.7525,15.7066,15.7525,11700.0
2009-09-10 13:50:00,23.99,24.0,23.97,24.0,12400.0,15.746,15.7525,15.7328,15.7525,12400.0
2009-09-10 14:00:00,23.99,24.0,23.97,23.97,6700.0,15.746,15.7525,15.7328,15.7328,6700.0
2009-09-10 14:10:00,23.98,23.98,23.94,23.96,8800.0,15.7394,15.7394,15.7131,15.7263,8800.0
2009-09-10 14:20:00,23.96,23.99,23.94,23.98,7200.0,15.7263,15.746,15.7131,15.7394,7200.0
2009-09-10 14:30:00,23.99,23.99,23.96,23.96,3000.0,15.746,15.746,15.7263,15.7263,3000.0
2009-09-10 14:40:00,23.97,23.98,23.94,23.95,10600.0,15.7328,15.7394,15.7131,15.7197,10600.0
2009-09-10 14:50:00,23.95,23.96,23.95,23.95,7200.0,15.7197,15.7263,15.7197,15.7197,7200.0
2009-09-10 15:00:00,23.96,23.96,23.92,23.93,20000.0,15.7263,15.7263,15.7,15.7066,20000.0
2009-09-10 15:10:00,23.94,23.99,23.94,23.97,13000.0,15.7131,15.746,15.7131,15.7328,13000.0
2009-09-10 15:20:00,23.97,23.98,23.95,23.98,9800.0,15.7328,15.7394,15.7197,15.7394,9800.0
2009-09-10 15:30:00,23.97,24.0,23.95,23.98,19500.0,15.7328,15.7525,15.7197,15.7394,19500.0
2009-09-10 15:40:00,24.0,24.02,23.97,23.99,35100.0,15.7525,15.7657,15.7328,15.746,35100.0
2009-09-10 15:50:00,23.99,24.0,23.95,23.95,40800.0,15.746,15.7525,15.7197,15.7197,40800.0
2009-09-11 09:30:00,23.99,24.11,23.93,23.94,8300.0,15.746,15.8247,15.7066,15.7131,8300.0
2009-09-11 09:40:00,23.92,24.01,23.91,23.98,6400.0,15.7,15.7591,15.6935,15.7394,6400.0
2009-09-11 09:50:00,23.99,24.02,23.91,23.91,6600.0,15.746,15.7657,15.6935,15.6935,6600.0
2009-09-11 10:00:00,23.93,24.03,23.89,23.94,13700.0,15.7066,15.7722,15.6803,15.7131,13700.0
2009-09-11 10:10:00,23.94,23.99,23.91,23.98,10000.0,15.7131,15.746,15.6935,15.7394,10000.0
2009-09-11 10:20:00,23.98,24.03,23.95,23.95,8700.0,15.7394,15.7722,15.7197,15.7197,8700.0
2009-09-11 10:30:00,23.96,24.0,23.96,23.97,4200.0,15.7263,15.7525,15.7263,15.7328,4200.0
2009-09-11 10:40:00,23.97,23.98,23.89,23.91,5000.0,15.7328,15.7394,15.6803,15.6935,5000.0
2009-09-11 10:50:00,23.93,23.94,23.85,23.85,8500.0,15.7066,15.7131,15.6541,15.6541,8500.0
2009-09-11 11:00:00,23.85,23.87,23.85,23.85,4000.0,15.6541,15.6672,15.6541,15.6541,4000.0
2009-09-11 11:10:00,23.85,23.87,23.81,23.81,10400.0,15.6541,15.6672,15.6278,15.6278,10400.0
2009-09-11 11:20:00,23.81,23.83,23.81,23.83,5700.0,15.6278,15.6409,15.6278,15.6409,5700.0
2009-09-11 11:30:00,23.81,23.87,23.81,23.87,5900.0,15.6278,15.6672,15.6278,15.6672,5900.0
2009-09-11 11:40:00,23.86,23.9,23.82,23.88,6200.0,15.6606,15.6869,15.6344,15.6738,6200.0
2009-09-11 11:50:00,23.88,23.9,23.87,23.89,8900.0,15.6738,15.6869,15.6672,15.6803,8900.0
2009-09-11 12:00:00,23.88,23.89,23.83,23.85,4800.0,15.6738,15.6803,15.6409,15.6541,4800.0
2009-09-11 12:10:00,23.85,23.86,23.84,23.85,3900.0,15.6541,15.6606,15.6475,15.6541,3900.0
2009-09-11 12:20:00,23.84,23.85,23.8,23.85,7200.0,15.6475,15.6541,15.6213,15.6541,7200.0
2009-09-11 12:30:00,23.86,23.86,23.82,23.85,8800.0,15.6606,15.6606,15.6344,15.6541,8800.0
2009-09-11 12:40:00,23.85,23.88,23.83,23.87,7800.0,15.6541,15.6738,15.6409,15.6672,7800.0
2009-09-11 12:50:00,23.87,23.9,23.86,23.89,4700.0,15.6672,15.6869,15.6606,15.6803,4700.0
2009-09-11 13:00:00,23.89,23.9,23.87,23.87,2500.0,15.6803,15.6869,15.6672,15.6672,2500.0
2009-09-11 13:10:00,23.88,23.9,23.86,23.89,5500.0,15.6738,15.6869,15.6606,15.6803,5500.0
2009-09-11 13:20:00,23.89,23.9,23.89,23.9,1800.0,15.6803,15.6869,15.6803,15.6869,1800.0
2009-09-11 13:30:00,23.88,23.89,23.88,23.88,4300.0,15.6738,15.6803,15.6738,15.6738,4300.0
2009-09-11 13:40:00,23.87,23.88,23.86,23.87,1900.0,15.6672,15.6738,15.6606,15.6672,1900.0
2009-09-11 13:50:00,23.87,23.89,23.86,23.87,3600.0,15.6672,15.6803,15.6606,15.6672,3600.0
2009-09-11 14:00:00,23.87,23.93,23.87,23.92,2800.0,15.6672,15.7066,15.6672,15.7,2800.0
2009-09-11 14:10:00,23.92,23.93,23.9,23.93,4400.0,15.7,15.7066,15.6869,15.7066,4400.0
2009-09-11 14:20:00,23.93,23.93,23.91,23.92,4500.0,15.7066,15.7066,15.6935,15.7,4500.0
2009-09-11 14:30:00,23.91,23.98,23.91,23.97,6900.0,15.6935,15.7394,15.6935,15.7328,6900.0
2009-09-11 14:40:00,23.98,24.01,23.96,23.98,8100.0,15.7394,15.7591,15.7263,15.7394,8100.0
2009-09-11 14:50:00,23.99,23.99,23.93,23.94,7000.0,15.746,15.746,15.7066,15.7131,7000.0
2009-09-11 15:00:00,23.94,23.95,23.93,23.93,4400.0,15.7131,15.7197,15.7066,15.7066,4400.0
2009-09-11 15:10:00,23.93,23.94,23.93,23.94,5900.0,15.7066,15.7131,15.7066,15.7131,5900.0
2009-09-11 15:20:00,23.94,23.99,23.93,23.96,8300.0,15.7131,15.746,15.7066,15.7263,8300.0
2009-09-11 15:30:00,23.95,23.96,23.9,23.92,8200.0,15.7197,15.7263,15.6869,15.7,8200.0
2009-09-11 15:40:00,23.92,23.95,23.9,23.92,15600.0,15.7,15.7197,15.6869,15.7,15600.0
2009-09-11 15:50:00,23.93,23.94,23.83,23.83,39800.0,15.7066,15.7131,15.6409,15.6409,39800.0
2009-09-14 09:30:00,23.83,23.92,23.64,23.87,12400.0,15.6409,15.7,15.5162,15.6672,12400.0
2009-09-14 09:40:00,23.87,24.01,23.85,23.93,9100.0,15.6672,15.7591,15.6541,15.7066,9100.0
2009-09-14 09:50:00,23.91,24.02,23.87,23.99,7400.0,15.6935,15.7657,15.6672,15.746,7400.0
2009-09-14 10:00:00,24.02,24.02,23.9,23.91,20600.0,15.7657,15.7657,15.6869,15.6935,20600.0
2009-09-14 10:10:00,23.9,23.93,23.86,23.91,17700.0,15.6869,15.7066,15.6606,15.6935,17700.0
2009-09-14 10:20:00,23.91,23.93,23.9,23.92,9800.0,15.6935,15.7066,15.6869,15.7,9800.0
2009-09-14 10:30:00,23.9,23.92,23.86,23.87,4100.0,15.6869,15.7,15.6606,15.6672,4100.0
2009-09-14 10:40:00,23.87,23.91,23.85,23.88,13700.0,15.6672,15.6935,15.6541,15.6738,13700.0
2009-09-14 10:50:00,23.88,23.9,23.85,23.89,23100.0,15.6738,15.6869,15.6541,15.6803,23100.0
2009-09-14 11:00:00,23.89,23.91,23.88,23.91,4200.0,15.6803,15.6935,15.6738,15.6935,4200.0
2009-09-14 11:10:00,23.92,23.97,23.91,23.92,6600.0,15.7,15.7328,15.6935,15.7,6600.0
2009-09-14 11:20:00,23.93,23.94,23.9,23.92,3600.0,15.7066,15.7131,15.6869,15.7,3600.0
2009-09-14 11:30:00,23.91,23.96,23.9,23.9,3900.0,15.6935,15.7263,15.6869,15.6869,3900.0
2009-09-14 11:40:00,23.9,23.91,23.87,23.91,3300.0,15.6869,15.6935,15.6672,15.6935,3300.0
2009-09-14 11:50:00,23.91,23.93,23.9,23.93,7100.0,15.6935,15.7066,15.6869,15.7066,7100.0
2009-09-14 12:00:00,23.93,23.93,23.9,23.9,2000.0,15.7066,15.7066,15.6869,15.6869,2000.0
2009-09-14 12:10:00,23.91,23.91,23.88,23.9,2400.0,15.6935,15.6935,15.6738,15.6869,2400.0
2009-09-14 12:20:00,23.9,23.93,23.89,23.91,3500.0,15.6869,15.7066,15.6803,15.6935,3500.0
2009-09-14 12:30:00,23.91,23.91,23.89,23.9,1600.0,15.6935,15.6935,15.6803,15.6869,1600.0
2009-09-14 12:40:00,23.91,23.92,23.89,23.89,8200.0,15.6935,15.7,15.6803,15.6803,8200.0
2009-09-14 12:50:00,23.9,23.92,23.89,23.9,4600.0,15.6869,15.7,15.6803,15.6869,4600.0
2009-09-14 13:00:00,23.9,23.91,23.9,23.9,2200.0,15.6869,15.6935,15.6869,15.6869,2200.0
2009-09-14 13:10:00,23.9,23.91,23.9,23.9,1600.0,15.6869,15.6935,15.6869,15.6869,1600.0
2009-09-14 13:20:00,23.9,23.92,23.9,23.92,3600.0,15.6869,15.7,15.6869,15.7,3600.0
2009-09-14 13:30:00,23.92,23.95,23.92,23.94,3700.0,15.7,15.7197,15.7,15.7131,3700.0
2009-09-14 13:40:00,23.93,23.94,23.92,23.92,1600.0,15.7066,15.7131,15.7,15.7,1600.0
2009-09-14 13:50:00,23.92,23.93,23.88,23.88,7800.0,15.7,15.7066,15.6738,15.6738,7800.0
2009-09-14 14:00:00,23.88,23.88,23.87,23.87,3500.0,15.6738,15.6738,15.6672,15.6672,3500.0
2009-09-14 14:10:00,23.88,23.88,23.87,23.88,3800.0,15.6738,15.6738,15.6672,15.6738,3800.0
2009-09-14 14:20:00,23.88,23.97,23.86,23.93,7500.0,15.6738,15.7328,15.6606,15.7066,7500.0
2009-09-14 14:30:00,23.95,24.0,23.95,23.99,6500.0,15.7197,15.7525,15.7197,15.746,6500.0
2009-09-14 14:40:00,24.0,24.02,23.99,24.02,7800.0,15.7525,15.7657,15.746,15.7657,7800.0
2009-09-14 14:50:00,24.02,24.02,24.0,24.02,4300.0,15.7657,15.7657,15.7525,15.7657,4300.0
2009-09-14 15:00:00,24.01,24.05,24.01,24.03,7100.0,15.7591,15.7853,15.7591,15.7722,7100.0
2009-09-14 15:10:00,24.02,24.07,24.02,24.05,9800.0,15.7657,15.7985,15.7657,15.7853,9800.0
2009-09-14 15:20:00,24.06,24.06,24.04,24.05,8400.0,15.7919,15.7919,15.7788,15.7853,8400.0
2009-09-14 15:30:00,24.05,24.07,24.04,24.06,17400.0,15.7853,15.7985,15.7788,15.7919,17400.0
2009-09-14 15:40:00,24.07,24.19,24.07,24.19,33000.0,15.7985,15.8772,15.7985,15.8772,33000.0
2009-09-14 15:50:00,24.19,24.21,24.14,24.17,49300.0,15.8772,15.8904,15.8444,15.8641,49300.0
2009-09-15 09:30:00,24.16,24.2,24.02,24.02,4900.0,15.8575,15.8838,15.7657,15.7657,4900.0
2009-09-15 09:40:00,24.01,24.06,23.99,24.01,6000.0,15.7591,15.7919,15.746,15.7591,6000.0
2009-09-15 09:50:00,24.0,24.07,23.97,24.07,8900.0,15.7525,15.7985,15.7328,15.7985,8900.0
2009-09-15 10:00:00,24.07,24.07,24.02,24.06,18500.0,15.7985,15.7985,15.7657,15.7919,18500.0
2009-09-15 10:10:00,24.06,24.09,24.04,24.09,8500.0,15.7919,15.8116,15.7788,15.8116,8500.0
2009-09-15 10:20:00,24.09,24.1,24.08,24.09,21900.0,15.8116,15.8182,15.805,15.8116,21900.0
2009-09-15 10:30:00,24.1,24.1,24.07,24.09,15000.0,15.8182,15.8182,15.7985,15.8116,15000.0
2009-09-15 10:40:00,24.08,24.1,24.08,24.08,11600.0,15.805,15.8182,15.805,15.805,11600.0
2009-09-15 10:50:00,24.09,24.09,24.05,24.09,5700.0,15.8116,15.8116,15.7853,15.8116,5700.0
2009-09-15 11:00:00,24.1,24.1,24.06,24.1,5900.0,15.8182,15.8182,15.7919,15.8182,5900.0
2009-09-15 11:10:00,24.1,24.1,24.07,24.08,4800.0,15.8182,15.8182,15.7985,15.805,4800.0
2009-09-15 11:20:00,24.09,24.1,24.08,24.09,3000.0,15.8116,15.8182,15.805,15.8116,3000.0
2009-09-15 11:30:00,24.09,24.09,24.07,24.09,4000.0,15.8116,15.8116,15.7985,15.8116,4000.0
2009-09-15 11:40:00,24.08,24.1,24.08,24.1,2700.0,15.805,15.8182,15.805,15.8182,2700.0
2009-09-15 11:50:00,24.1,24.1,24.09,24.09,6500.0,15.8182,15.8182,15.8116,15.8116,6500.0
2009-09-15 12:00:00,24.08,24.08,24.06,24.07,4800.0,15.805,15.805,15.7919,15.7985,4800.0
2009-09-15 12:10:00,24.07,24.08,24.05,24.07,7100.0,15.7985,15.805,15.7853,15.7985,7100.0
2009-09-15 12:20:00,24.07,24.07,24.06,24.06,3200.0,15.7985,15.7985,15.7919,15.7919,3200.0
2009-09-15 12:30:00,24.06,24.07,24.06,24.06,3000.0,15.7919,15.7985,15.7919,15.7919,3000.0
2009-09-15 12:40:00,24.07,24.07,24.05,24.07,4200.0,15.7985,15.7985,15.7853,15.7985,4200.0
2009-09-15 12:50:00,24.06,24.08,24.06,24.07,6100.0,15.7919,15.805,15.7919,15.7985,6100.0
2009-09-15 13:00:00,24.08,24.08,24.05,24.07,11400.0,15.805,15.805,15.7853,15.7985,11400.0
2009-09-15 13:10:00,24.06,24.07,24.04,24.06,9000.0,15.7919,15.7985,15.7788,15.7919,9000.0
2009-09-15 13:20:00,24.06,24.1,24.06,24.08,31700.0,15.7919,15.8182,15.7919,15.805,31700.0
2009-09-15 13:30:00,24.08,24.1,24.07,24.08,8400.0,15.805,15.8182,15.7985,15.805,8400.0
2009-09-15 13:40:00,24.09,24.1,24.08,24.1,11500.0,15.8116,15.8182,15.805,15.8182,11500.0
2009-09-15 13:50:00,24.09,24.1,24.09,24.09,32700.0,15.8116,15.8182,15.8116,15.8116,32700.0
2009-09-15 14:00:00,24.09,24.12,24.05,24.05,55700.0,15.8116,15.8313,15.7853,15.7853,55700.0
2009-09-15 14:10:00,24.05,24.09,24.05,24.09,4800.0,15.7853,15.8116,15.7853,15.8116,4800.0
2009-09-15 14:20:00,24.09,24.09,24.07,24.08,13900.0,15.8116,15.8116,15.7985,15.805,13900.0
2009-09-15 14:30:00,24.09,24.11,24.08,24.1,12200.0,15.8116,15.8247,15.805,15.8182,12200.0
2009-09-15 14:40:00,24.1,24.12,24.09,24.09,9100.0,15.8182,15.8313,15.8116,15.8116,9100.0
2009-09-15 14:50:00,24.09,24.13,24.09,24.12,7300.0,15.8116,15.8379,15.8116,15.8313,7300.0
2009-09-15 15:00:00,24.11,24.12,24.08,24.08,23400.0,15.8247,15.8313,15.805,15.805,23400.0
2009-09-15 15:10:00,24.08,24.09,24.08,24.09,12700.0,15.805,15.8116,15.805,15.8116,12700.0
2009-09-15 15:20:00,24.09,24.17,24.08,24.16,8300.0,15.8116,15.8641,15.805,15.8575,8300.0
2009-09-15 15:30:00,24.16,24.16,24.11,24.12,16000.0,15.8575,15.8575,15.8247,15.8313,16000.0
2009-09-15 15:40:00,24.11,24.12,24.09,24.1,27900.0,15.8247,15.8313,15.8116,15.8182,27900.0
2009-09-15 15:50:00,24.1,24.1,24.08,24.08,38100.0,15.8182,15.8182,15.805,15.805,38100.0
2009-09-16 09:30:00,24.09,24.26,24.0,24.06,10700.0,15.8116,15.9232,15.7525,15.7919,10700.0
2009-09-16 09:40:00,24.06,24.08,23.97,24.01,11800.0,15.7919,15.805,15.7328,15.7591,11800.0
2009-09-16 09:50:00,24.03,24.13,24.01,24.06,15800.0,15.7722,15.8379,15.7591,15.7919,15800.0
2009-09-16 10:00:00,24.08,24.09,24.05,24.09,14500.0,15.805,15.8116,15.7853,15.8116,14500.0
2009-09-16 10:10:00,24.08,24.1,24.07,24.07,30700.0,15.805,15.8182,15.7985,15.7985,30700.0
2009-09-16 10:20:00,24.07,24.09,24.01,24.07,14600.0,15.7985,15.8116,15.7591,15.7985,14600.0
2009-09-16 10:30:00,24.07,24.07,24.03,24.03,3500.0,15.7985,15.7985,15.7722,15.7722,3500.0
2009-09-16 10:40:00,24.03,24.08,24.02,24.07,7800.0,15.7722,15.805,15.7657,15.7985,7800.0
2009-09-16 10:50:00,24.07,24.12,24.02,24.02,6200.0,15.7985,15.8313,15.7657,15.7657,6200.0
2009-09-16 11:00:00,24.02,24.07,24.02,24.06,6900.0,15.7657,15.7985,15.7657,15.7919,6900.0
2009-09-16 11:10:00,24.06,24.09,24.06,24.08,23000.0,15.7919,15.8116,15.7919,15.805,23000.0
2009-09-16 11:20:00,24.08,24.09,24.03,24.03,15100.0,15.805,15.8116,15.7722,15.7722,15100.0
2009-09-16 11:30:00,24.05,24.1,24.04,24.08,6900.0,15.7853,15.8182,15.7788,15.805,6900.0
2009-09-16 11:40:00,24.09,24.18,24.06,24.06,14200.0,15.8116,15.8707,15.7919,15.7919,14200.0
2009-09-16 11:50:00,24.07,24.07,24.03,24.05,12800.0,15.7985,15.7985,15.7722,15.7853,12800.0
2009-09-16 12:00:00,24.05,24.07,24.04,24.07,9000.0,15.7853,15.7985,15.7788,15.7985,9000.0
2009-09-16 12:10:00,24.06,24.18,24.06,24.16,22500.0,15.7919,15.8707,15.7919,15.8575,22500.0
2009-09-16 12:20:00,24.18,24.21,24.06,24.08,32600.0,15.8707,15.8904,15.7919,15.805,32600.0
2009-09-16 12:30:00,24.09,24.11,24.08,24.11,6300.0,15.8116,15.8247,15.805,15.8247,6300.0
2009-09-16 12:40:00,24.11,24.11,24.1,24.1,6500.0,15.8247,15.8247,15.8182,15.8182,6500.0
2009-09-16 12:50:00,24.1,24.11,24.1,24.11,6600.0,15.8182,15.8247,15.8182,15.8247,6600.0
2009-09-16 13:00:00,24.11,24.11,24.1,24.1,8600.0,15.8247,15.8247,15.8182,15.8182,8600.0
2009-09-16 13:10:00,24.11,24.21,24.1,24.21,11400.0,15.8247,15.8904,15.8182,15.8904,11400.0
2009-09-16 13:20:00,24.22,24.3,24.21,24.29,11100.0,15.8969,15.9494,15.8904,15.9429,11100.0
2009-09-16 13:30:00,24.3,24.36,24.3,24.35,12100.0,15.9494,15.9888,15.9494,15.9822,12100.0
2009-09-16 13:40:00,24.36,24.36,24.34,24.34,14000.0,15.9888,15.9888,15.9757,15.9757,14000.0
2009-09-16 13:50:00,24.35,24.36,24.34,24.36,4600.0,15.9822,15.9888,15.9757,15.9888,4600.0
2009-09-16 14:00:00,24.36,24.42,24.35,24.42,9900.0,15.9888,16.0282,15.9822,16.0282,9900.0
2009-09-16 14:10:00,24.41,24.47,24.41,24.47,11300.0,16.0216,16.061,16.0216,16.061,11300.0
2009-09-16 14:20:00,24.47,24.49,24.46,24.47,10600.0,16.061,16.0741,16.0544,16.061,10600.0
2009-09-16 14:30:00,24.48,24.54,24.47,24.53,20900.0,16.0676,16.107,16.061,16.1004,20900.0
2009-09-16 14:40:00,24.53,24.54,24.47,24.52,14700.0,16.1004,16.107,16.061,16.0938,14700.0
2009-09-16 14:50:00,24.52,24.53,24.49,24.51,11000.0,16.0938,16.1004,16.0741,16.0873,11000.0
2009-09-16 15:00:00,24.51,24.52,24.47,24.47,15700.0,16.0873,16.0938,16.061,16.061,15700.0
2009-09-16 15:10:00,24.48,24.49,24.44,24.48,24000.0,16.0676,16.0741,16.0413,16.0676,24000.0
2009-09-16 15:20:00,24.48,24.48,24.45,24.46,14300.0,16.0676,16.0676,16.0479,16.0544,14300.0
2009-09-16 15:30:00,24.45,24.52,24.45,24.48,25900.0,16.0479,16.0938,16.0479,16.0676,25900.0
2009-09-16 15:40:00,24.48,24.48,24.44,24.46,30300.0,16.0676,16.0676,16.0413,16.0544,30300.0
2009-09-16 15:50:00,24.46,24.56,24.45,24.56,84200.0,16.0544,16.1201,16.0479,16.1201,84200.0
2009-09-17 09:30:00,24.55,24.66,24.44,24.62,10500.0,16.1135,16.1857,16.0413,16.1595,10500.0
2009-09-17 09:40:00,24.62,24.63,24.5,24.59,14800.0,16.1595,16.166,16.0807,16.1398,14800.0
2009-09-17 09:50:00,24.61,24.7,24.59,24.66,8200.0,16.1529,16.212,16.1398,16.1857,8200.0
2009-09-17 10:00:00,24.65,24.7,24.6,24.6,13700.0,16.1792,16.212,16.1463,16.1463,13700.0
2009-09-17 10:10:00,24.59,24.65,24.53,24.53,10400.0,16.1398,16.1792,16.1004,16.1004,10400.0
2009-09-17 10:20:00,24.53,24.55,24.43,24.47,7000.0,16.1004,16.1135,16.0348,16.061,7000.0
2009-09-17 10:30:00,24.47,24.48,24.42,24.43,10700.0,16.061,16.0676,16.0282,16.0348,10700.0
2009-09-17 10:40:00,24.43,24.47,24.4,24.47,12400.0,16.0348,16.061,16.0151,16.061,12400.0
2009-09-17 10:50:00,24.47,24.5,24.47,24.5,7400.0,16.061,16.0807,16.061,16.0807,7400.0
2009-09-17 11:00:00,24.5,24.52,24.49,24.5,8800.0,16.0807,16.0938,16.0741,16.0807,8800.0
2009-09-17 11:10:00,24.5,24.51,24.49,24.51,5300.0,16.0807,16.0873,16.0741,16.0873,5300.0
2009-09-17 11:20:00,24.5,24.52,24.5,24.52,1300.0,16.0807,16.0938,16.0807,16.0938,1300.0
2009-09-17 11:30:00,24.51,24.54,24.47,24.47,4000.0,16.0873,16.107,16.061,16.061,4000.0
2009-09-17 11:40:00,24.48,24.55,24.47,24.53,5000.0,16.0676,16.1135,16.061,16.1004,5000.0
2009-09-17 11:50:00,24.51,24.53,24.47,24.53,7500.0,16.0873,16.1004,16.061,16.1004,7500.0
2009-09-17 12:00:00,24.55,24.55,24.49,24.5,4300.0,16.1135,16.1135,16.0741,16.0807,4300.0
2009-09-17 12:10:00,24.52,24.52,24.44,24.47,6700.0,16.0938,16.0938,16.0413,16.061,6700.0
2009-09-17 12:20:00,24.44,24.52,24.4,24.52,4200.0,16.0413,16.0938,16.0151,16.0938,4200.0
2009-09-17 12:30:00,24.51,24.51,24.49,24.49,6700.0,16.0873,16.0873,16.0741,16.0741,6700.0
2009-09-17 12:40:00,24.48,24.48,24.41,24.44,4600.0,16.0676,16.0676,16.0216,16.0413,4600.0
2009-09-17 12:50:00,24.43,24.47,24.42,24.42,3900.0,16.0348,16.061,16.0282,16.0282,3900.0
2009-09-17 13:00:00,24.42,24.47,24.41,24.47,5300.0,16.0282,16.061,16.0216,16.061,5300.0
2009-09-17 13:10:00,24.45,24.49,24.43,24.43,3300.0,16.0479,16.0741,16.0348,16.0348,3300.0
2009-09-17 13:20:00,24.42,24.43,24.4,24.43,4900.0,16.0282,16.0348,16.0151,16.0348,4900.0
2009-09-17 13:30:00,24.42,24.47,24.41,24.42,4500.0,16.0282,16.061,16.0216,16.0282,4500.0
2009-09-17 13:40:00,24.42,24.42,24.4,24.4,6200.0,16.0282,16.0282,16.0151,16.0151,6200.0
2009-09-17 13:50:00,24.4,24.42,24.4,24.41,4300.0,16.0151,16.0282,16.0151,16.0216,4300.0
2009-09-17 14:00:00,24.41,24.44,24.4,24.43,8100.0,16.0216,16.0413,16.0151,16.0348,8100.0
2009-09-17 14:10:00,24.42,24.44,24.42,24.43,1300.0,16.0282,16.0413,16.0282,16.0348,1300.0
2009-09-17 14:20:00,24.42,24.49,24.42,24.49,14200.0,16.0282,16.0741,16.0282,16.0741,14200.0
2009-09-17 14:30:00,24.45,24.49,24.45,24.46,16100.0,16.0479,16.0741,16.0479,16.0544,16100.0
2009-09-17 14:40:00,24.46,24.47,24.43,24.43,16700.0,16.0544,16.061,16.0348,16.0348,16700.0
2009-09-17 14:50:00,24.44,24.44,24.36,24.37,21800.0,16.0413,16.0413,15.9888,15.9954,21800.0
2009-09-17 15:00:00,24.36,24.36,24.3,24.31,15300.0,15.9888,15.9888,15.9494,15.956,15300.0
2009-09-17 15:10:00,24.3,24.31,24.28,24.28,6800.0,15.9494,15.956,15.9363,15.9363,6800.0
2009-09-17 15:20:00,24.28,24.33,24.28,24.3,25000.0,15.9363,15.9691,15.9363,15.9494,25000.0
2009-09-17 15:30:00,24.3,24.32,24.26,24.28,45300.0,15.9494,15.9626,15.9232,15.9363,45300.0
2009-09-17 15:40:00,24.27,24.29,24.24,24.25,16300.0,15.9297,15.9429,15.91,15.9166,16300.0
2009-09-17 15:50:00,24.24,24.3,24.21,24.28,32400.0,15.91,15.9494,15.8904,15.9363,32400.0
2009-09-18 09:30:00,24.26,24.26,24.2,24.21,101700.0,15.9232,15.9232,15.8838,15.8904,101700.0
2009-09-18 09:40:00,24.2,24.21,24.16,24.2,6400.0,15.8838,15.8904,15.8575,15.8838,6400.0
2009-09-18 09:50:00,24.19,24.19,24.15,24.16,5500.0,15.8772,15.8772,15.851,15.8575,5500.0
2009-09-18 10:00:00,24.15,24.3,24.14,24.28,9700.0,15.851,15.9494,15.8444,15.9363,9700.0
2009-09-18 10:10:00,24.28,24.3,24.27,24.3,9300.0,15.9363,15.9494,15.9297,15.9494,9300.0
2009-09-18 10:20:00,24.3,24.31,24.29,24.29,10600.0,15.9494,15.956,15.9429,15.9429,10600.0
2009-09-18 10:30:00,24.29,24.3,24.27,24.29,7800.0,15.9429,15.9494,15.9297,15.9429,7800.0
2009-09-18 10:40:00,24.3,24.3,24.27,24.27,6600.0,15.9494,15.9494,15.9297,15.9297,6600.0
2009-09-18 10:50:00,24.29,24.31,24.29,24.31,7600.0,15.9429,15.956,15.9429,15.956,7600.0
2009-09-18 11:00:00,24.32,24.32,24.31,24.32,12600.0,15.9626,15.9626,15.956,15.9626,12600.0
2009-09-18 11:10:00,24.32,24.32,24.29,24.29,5700.0,15.9626,15.9626,15.9429,15.9429,5700.0
2009-09-18 11:20:00,24.29,24.3,24.28,24.28,6700.0,15.9429,15.9494,15.9363,15.9363,6700.0
2009-09-18 11:30:00,24.29,24.29,24.24,24.25,6100.0,15.9429,15.9429,15.91,15.9166,6100.0
2009-09-18 11:40:00,24.26,24.29,24.26,24.26,5200.0,15.9232,15.9429,15.9232,15.9232,5200.0
2009-09-18 11:50:00,24.26,24.28,24.26,24.26,3800.0,15.9232,15.9363,15.9232,15.9232,3800.0
2009-09-18 12:00:00,24.25,24.25,24.24,24.25,2900.0,15.9166,15.9166,15.91,15.9166,2900.0
2009-09-18 12:10:00,24.26,24.27,24.25,24.25,5100.0,15.9232,15.9297,15.9166,15.9166,5100.0
2009-09-18 12:20:00,24.25,24.25,24.24,24.24,2800.0,15.9166,15.9166,15.91,15.91,2800.0
2009-09-18 12:30:00,24.24,24.28,24.24,24.28,6300.0,15.91,15.9363,15.91,15.9363,6300.0
2009-09-18 12:40:00,24.27,24.29,24.27,24.29,4700.0,15.9297,15.9429,15.9297,15.9429,4700.0
2009-09-18 12:50:00,24.28,24.29,24.28,24.29,2900.0,15.9363,15.9429,15.9363,15.9429,2900.0
2009-09-18 13:00:00,24.28,24.29,24.28,24.28,2800.0,15.9363,15.9429,15.9363,15.9363,2800.0
2009-09-18 13:10:00,24.28,24.28,24.25,24.26,4200.0,15.9363,15.9363,15.9166,15.9232,4200.0
2009-09-18 13:20:00,24.25,24.26,24.25,24.25,2000.0,15.9166,15.9232,15.9166,15.9166,2000.0
2009-09-18 13:30:00,24.26,24.26,24.25,24.25,3000.0,15.9232,15.9232,15.9166,15.9166,3000.0
2009-09-18 13:40:00,24.24,24.24,24.23,24.24,4100.0,15.91,15.91,15.9035,15.91,4100.0
2009-09-18 13:50:00,24.23,24.24,24.22,24.22,3200.0,15.9035,15.91,15.8969,15.8969,3200.0
2009-09-18 14:00:00,24.22,24.22,24.2,24.2,3600.0,15.8969,15.8969,15.8838,15.8838,3600.0
2009-09-18 14:10:00,24.2,24.25,24.2,24.21,17400.0,15.8838,15.9166,15.8838,15.8904,17400.0
2009-09-18 14:20:00,24.2,24.23,24.19,24.21,10500.0,15.8838,15.9035,15.8772,15.8904,10500.0
2009-09-18 14:30:00,24.21,24.21,24.18,24.18,7900.0,15.8904,15.8904,15.8707,15.8707,7900.0
2009-09-18 14:40:00,24.18,24.19,24.18,24.18,5300.0,15.8707,15.8772,15.8707,15.8707,5300.0
2009-09-18 14:50:00,24.18,24.19,24.16,24.16,7800.0,15.8707,15.8772,15.8575,15.8575,7800.0
2009-09-18 15:00:00,24.15,24.19,24.15,24.17,10900.0,15.851,15.8772,15.851,15.8641,10900.0
2009-09-18 15:10:00,24.18,24.18,24.16,24.17,5900.0,15.8707,15.8707,15.8575,15.8641,5900.0
2009-09-18 15:20:00,24.16,24.2,24.16,24.19,12000.0,15.8575,15.8838,15.8575,15.8772,12000.0
2009-09-18 15:30:00,24.2,24.2,24.17,24.17,8500.0,15.8838,15.8838,15.8641,15.8641,8500.0
2009-09-18 15:40:00,24.17,24.17,24.09,24.09,25700.0,15.8641,15.8641,15.8116,15.8116,25700.0
2009-09-18 15:50:00,24.1,24.12,24.04,24.1,50000.0,15.8182,15.8313,15.7788,15.8182,50000.0
2009-09-21 09:30:00,23.92,24.17,23.92,24.14,16000.0,15.7,15.8641,15.7,15.8444,16000.0
2009-09-21 09:40:00,24.15,24.21,24.14,24.18,5200.0,15.851,15.8904,15.8444,15.8707,5200.0
2009-09-21 09:50:00,24.18,24.18,24.12,24.16,5000.0,15.8707,15.8707,15.8313,15.8575,5000.0
2009-09-21 10:00:00,24.17,24.27,24.13,24.27,20600.0,15.8641,15.9297,15.8379,15.9297,20600.0
2009-09-21 10:10:00,24.25,24.3,24.25,24.28,12100.0,15.9166,15.9494,15.9166,15.9363,12100.0
2009-09-21 10:20:00,24.29,24.36,24.29,24.34,24500.0,15.9429,15.9888,15.9429,15.9757,24500.0
2009-09-21 10:30:00,24.33,24.35,24.29,24.35,18000.0,15.9691,15.9822,15.9429,15.9822,18000.0
2009-09-21 10:40:00,24.35,24.39,24.33,24.39,6200.0,15.9822,16.0085,15.9691,16.0085,6200.0
2009-09-21 10:50:00,24.38,24.39,24.35,24.38,7000.0,16.0019,16.0085,15.9822,16.0019,7000.0
2009-09-21 11:00:00,24.38,24.38,24.32,24.33,9600.0,16.0019,16.0019,15.9626,15.9691,9600.0
2009-09-21 11:10:00,24.32,24.35,24.31,24.35,3100.0,15.9626,15.9822,15.956,15.9822,3100.0
2009-09-21 11:20:00,24.36,24.36,24.34,24.34,2300.0,15.9888,15.9888,15.9757,15.9757,2300.0
2009-09-21 11:30:00,24.34,24.37,24.34,24.36,5400.0,15.9757,15.9954,15.9757,15.9888,5400.0
2009-09-21 11:40:00,24.35,24.35,24.33,24.33,1900.0,15.9822,15.9822,15.9691,15.9691,1900.0
2009-09-21 11:50:00,24.33,24.34,24.33,24.33,2700.0,15.9691,15.9757,15.9691,15.9691,2700.0
2009-09-21 12:00:00,24.33,24.33,24.27,24.28,2400.0,15.9691,15.9691,15.9297,15.9363,2400.0
2009-09-21 12:10:00,24.27,24.29,24.26,24.26,3200.0,15.9297,15.9429,15.9232,15.9232,3200.0
2009-09-21 12:20:00,24.27,24.27,24.26,24.27,2100.0,15.9297,15.9297,15.9232,15.9297,2100.0
2009-09-21 12:30:00,24.28,24.28,24.27,24.28,3300.0,15.9363,15.9363,15.9297,15.9363,3300.0
2009-09-21 12:40:00,24.27,24.31,24.27,24.29,3900.0,15.9297,15.956,15.9297,15.9429,3900.0
2009-09-21 12:50:00,24.28,24.29,24.28,24.28,4400.0,15.9363,15.9429,15.9363,15.9363,4400.0
2009-09-21 13:00:00,24.28,24.28,24.25,24.25,3200.0,15.9363,15.9363,15.9166,15.9166,3200.0
2009-09-21 13:10:00,24.24,24.27,24.24,24.26,3700.0,15.91,15.9297,15.91,15.9232,3700.0
2009-09-21 13:20:00,24.25,24.29,24.25,24.29,4100.0,15.9166,15.9429,15.9166,15.9429,4100.0
2009-09-21 13:30:00,24.28,24.29,24.27,24.27,4400.0,15.9363,15.9429,15.9297,15.9297,4400.0
2009-09-21 13:40:00,24.28,24.29,24.27,24.29,2300.0,15.9363,15.9429,15.9297,15.9429,2300.0
2009-09-21 13:50:00,24.29,24.3,24.27,24.3,73300.0,15.9429,15.9494,15.9297,15.9494,73300.0
2009-09-21 14:00:00,24.29,24.29,24.25,24.25,4000.0,15.9429,15.9429,15.9166,15.9166,4000.0
2009-09-21 14:10:00,24.25,24.25,24.23,24.25,5400.0,15.9166,15.9166,15.9035,15.9166,5400.0
2009-09-21 14:20:00,24.25,24.25,24.23,24.23,4800.0,15.9166,15.9166,15.9035,15.9035,4800.0
2009-09-21 14:30:00,24.24,24.24,24.23,24.24,5600.0,15.91,15.91,15.9035,15.91,5600.0
2009-09-21 14:40:00,24.24,24.24,24.23,24.24,7800.0,15.91,15.91,15.9035,15.91,7800.0
2009-09-21 14:50:00,24.24,24.26,24.23,24.23,5700.0,15.91,15.9232,15.9035,15.9035,5700.0
2009-09-21 15:00:00,24.24,24.25,24.23,24.24,8400.0,15.91,15.9166,15.9035,15.91,8400.0
2009-09-21 15:10:00,24.24,24.29,24.21,24.28,21400.0,15.91,15.9429,15.8904,15.9363,21400.0
2009-09-21 15:20:00,24.28,24.28,24.23,24.23,12900.0,15.9363,15.9363,15.9035,15.9035,12900.0
2009-09-21 15:30:00,24.24,24.24,24.14,24.16,33600.0,15.91,15.91,15.8444,15.8575,33600.0
2009-09-21 15:40:00,24.16,24.17,24.09,24.09,36200.0,15.8575,15.8641,15.8116,15.8116,36200.0
2009-09-21 15:50:00,24.09,24.17,24.07,24.14,47400.0,15.8116,15.8641,15.7985,15.8444,47400.0
2009-09-22 09:30:00,24.23,24.23,24.07,24.08,7700.0,15.9035,15.9035,15.7985,15.805,7700.0
2009-09-22 09:40:00,24.07,24.08,24.0,24.03,9600.0,15.7985,15.805,15.7525,15.7722,9600.0
2009-09-22 09:50:00,24.02,24.04,24.0,24.01,3400.0,15.7657,15.7788,15.7525,15.7591,3400.0
2009-09-22 10:00:00,24.0,24.02,23.96,24.0,14900.0,15.7525,15.7657,15.7263,15.7525,14900.0
2009-09-22 10:10:00,24.0,24.01,23.94,23.95,9600.0,15.7525,15.7591,15.7131,15.7197,9600.0
2009-09-22 10:20:00,23.95,23.95,23.91,23.92,4900.0,15.7197,15.7197,15.6935,15.7,4900.0
2009-09-22 10:30:00,23.92,23.92,23.85,23.88,4900.0,15.7,15.7,15.6541,15.6738,4900.0
2009-09-22 10:40:00,23.88,23.92,23.87,23.89,3800.0,15.6738,15.7,15.6672,15.6803,3800.0
2009-09-22 10:50:00,23.88,23.92,23.88,23.91,3000.0,15.6738,15.7,15.6738,15.6935,3000.0
2009-09-22 11:00:00,23.9,23.9,23.8,23.82,10500.0,15.6869,15.6869,15.6213,15.6344,10500.0
2009-09-22 11:10:00,23.82,23.84,23.81,23.81,7800.0,15.6344,15.6475,15.6278,15.6278,7800.0
2009-09-22 11:20:00,23.81,23.83,23.79,23.8,9200.0,15.6278,15.6409,15.6147,15.6213,9200.0
2009-09-22 11:30:00,23.79,23.79,23.76,23.77,7900.0,15.6147,15.6147,15.595,15.6016,7900.0
2009-09-22 11:40:00,23.76,23.81,23.76,23.79,4900.0,15.595,15.6278,15.595,15.6147,4900.0
2009-09-22 11:50:00,23.8,23.81,23.79,23.8,5700.0,15.6213,15.6278,15.6147,15.6213,5700.0
2009-09-22 12:00:00,23.81,23.87,23.81,23.84,13100.0,15.6278,15.6672,15.6278,15.6475,13100.0
2009-09-22 12:10:00,23.83,23.85,23.79,23.79,25700.0,15.6409,15.6541,15.6147,15.6147,25700.0
2009-09-22 12:20:00,23.78,23.81,23.78,23.8,5300.0,15.6081,15.6278,15.6081,15.6213,5300.0
2009-09-22 12:30:00,23.79,23.83,23.79,23.82,6000.0,15.6147,15.6409,15.6147,15.6344,6000.0
2009-09-22 12:40:00,23.82,23.83,23.81,23.81,3000.0,15.6344,15.6409,15.6278,15.6278,3000.0
2009-09-22 12:50:00,23.81,23.82,23.8,23.81,3400.0,15.6278,15.6344,15.6213,15.6278,3400.0
2009-09-22 13:00:00,23.81,23.83,23.8,23.81,8000.0,15.6278,15.6409,15.6213,15.6278,8000.0
2009-09-22 13:10:00,23.8,23.81,23.77,23.79,8400.0,15.6213,15.6278,15.6016,15.6147,8400.0
2009-09-22 13:20:00,23.79,23.83,23.78,23.79,17500.0,15.6147,15.6409,15.6081,15.6147,17500.0
2009-09-22 13:30:00,23.79,23.8,23.77,23.78,5700.0,15.6147,15.6213,15.6016,15.6081,5700.0
2009-09-22 13:40:00,23.78,23.79,23.74,23.75,14400.0,15.6081,15.6147,15.5819,15.5884,14400.0
2009-09-22 13:50:00,23.75,23.77,23.74,23.77,5400.0,15.5884,15.6016,15.5819,15.6016,5400.0
2009-09-22 14:00:00,23.77,23.8,23.76,23.8,4400.0,15.6016,15.6213,15.595,15.6213,4400.0
2009-09-22 14:10:00,23.81,23.81,23.79,23.79,6600.0,15.6278,15.6278,15.6147,15.6147,6600.0
2009-09-22 14:20:00,23.8,23.8,23.77,23.77,8900.0,15.6213,15.6213,15.6016,15.6016,8900.0
2009-09-22 14:30:00,23.78,23.78,23.77,23.77,5100.0,15.6081,15.6081,15.6016,15.6016,5100.0
2009-09-22 14:40:00,23.78,23.8,23.77,23.79,5800.0,15.6081,15.6213,15.6016,15.6147,5800.0
2009-09-22 14:50:00,23.79,23.8,23.79,23.8,4600.0,15.6147,15.6213,15.6147,15.6213,4600.0
2009-09-22 15:00:00,23.79,23.8,23.74,23.78,11400.0,15.6147,15.6213,15.5819,15.6081,11400.0
2009-09-22 15:10:00,23.78,23.79,23.76,23.79,9800.0,15.6081,15.6147,15.595,15.6147,9800.0
2009-09-22 15:20:00,23.79,23.79,23.77,23.79,10000.0,15.6147,15.6147,15.6016,15.6147,10000.0
2009-09-22 15:30:00,23.78,23.8,23.72,23.75,33500.0,15.6081,15.6213,15.5687,15.5884,33500.0
2009-09-22 15:40:00,23.75,23.77,23.71,23.76,23200.0,15.5884,15.6016,15.5622,15.595,23200.0
2009-09-22 15:50:00,23.76,23.83,23.75,23.82,44200.0,15.595,15.6409,15.5884,15.6344,44200.0
2009-09-23 09:30:00,23.93,23.94,23.75,23.8,11800.0,15.7066,15.7131,15.5884,15.6213,11800.0
2009-09-23 09:40:00,23.78,23.84,23.75,23.82,14600.0,15.6081,15.6475,15.5884,15.6344,14600.0
2009-09-23 09:50:00,23.81,23.85,23.77,23.85,7500.0,15.6278,15.6541,15.6016,15.6541,7500.0
2009-09-23 10:00:00,23.85,23.96,23.85,23.95,8600.0,15.6541,15.7263,15.6541,15.7197,8600.0
2009-09-23 10:10:00,23.95,24.13,23.94,24.08,22700.0,15.7197,15.8379,15.7131,15.805,22700.0
2009-09-23 10:20:00,24.08,24.09,23.99,24.07,11900.0,15.805,15.8116,15.746,15.7985,11900.0
2009-09-23 10:30:00,24.05,24.17,24.04,24.17,9700.0,15.7853,15.8641,15.7788,15.8641,9700.0
2009-09-23 10:40:00,24.16,24.23,24.16,24.23,12600.0,15.8575,15.9035,15.8575,15.9035,12600.0
2009-09-23 10:50:00,24.21,24.25,24.18,24.25,11100.0,15.8904,15.9166,15.8707,15.9166,11100.0
2009-09-23 11:00:00,24.25,24.26,24.19,24.2,3400.0,15.9166,15.9232,15.8772,15.8838,3400.0
2009-09-23 11:10:00,24.19,24.21,24.19,24.2,3200.0,15.8772,15.8904,15.8772,15.8838,3200.0
2009-09-23 11:20:00,24.2,24.2,24.18,24.19,6900.0,15.8838,15.8838,15.8707,15.8772,6900.0
2009-09-23 11:30:00,24.19,24.2,24.19,24.2,5600.0,15.8772,15.8838,15.8772,15.8838,5600.0
2009-09-23 11:40:00,24.19,24.23,24.19,24.23,4800.0,15.8772,15.9035,15.8772,15.9035,4800.0
2009-09-23 11:50:00,24.22,24.26,24.22,24.25,3100.0,15.8969,15.9232,15.8969,15.9166,3100.0
2009-09-23 12:00:00,24.24,24.25,24.22,24.23,3000.0,15.91,15.9166,15.8969,15.9035,3000.0
2009-09-23 12:10:00,24.22,24.24,24.2,24.23,38400.0,15.8969,15.91,15.8838,15.9035,38400.0
2009-09-23 12:20:00,24.23,24.26,24.23,24.26,3100.0,15.9035,15.9232,15.9035,15.9232,3100.0
2009-09-23 12:30:00,24.26,24.28,24.23,24.25,6900.0,15.9232,15.9363,15.9035,15.9166,6900.0
2009-09-23 12:40:00,24.25,24.3,24.25,24.3,5800.0,15.9166,15.9494,15.9166,15.9494,5800.0
2009-09-23 12:50:00,24.29,24.4,24.29,24.39,31800.0,15.9429,16.0151,15.9429,16.0085,31800.0
2009-09-23 13:00:00,24.39,24.39,24.36,24.37,9800.0,16.0085,16.0085,15.9888,15.9954,9800.0
2009-09-23 13:10:00,24.36,24.39,24.34,24.39,10500.0,15.9888,16.0085,15.9757,16.0085,10500.0
2009-09-23 13:20:00,24.37,24.45,24.35,24.43,23000.0,15.9954,16.0479,15.9822,16.0348,23000.0
2009-09-23 13:30:00,24.42,24.46,24.4,24.45,10100.0,16.0282,16.0544,16.0151,16.0479,10100.0
2009-09-23 13:40:00,24.44,24.48,24.4,24.41,32300.0,16.0413,16.0676,16.0151,16.0216,32300.0
2009-09-23 13:50:00,24.4,24.45,24.4,24.43,17600.0,16.0151,16.0479,16.0151,16.0348,17600.0
2009-09-23 14:00:00,24.44,24.52,24.44,24.52,15300.0,16.0413,16.0938,16.0413,16.0938,15300.0
2009-09-23 14:10:00,24.52,24.59,24.5,24.56,26500.0,16.0938,16.1398,16.0807,16.1201,26500.0
2009-09-23 14:20:00,24.55,24.65,24.53,24.64,26400.0,16.1135,16.1792,16.1004,16.1726,26400.0
2009-09-23 14:30:00,24.64,24.76,24.62,24.75,38000.0,16.1726,16.2514,16.1595,16.2448,38000.0
2009-09-23 14:40:00,24.75,24.78,24.69,24.77,46100.0,16.2448,16.2645,16.2054,16.2579,46100.0
2009-09-23 14:50:00,24.77,24.78,24.68,24.68,26300.0,16.2579,16.2645,16.1988,16.1988,26300.0
2009-09-23 15:00:00,24.68,24.69,24.64,24.67,17200.0,16.1988,16.2054,16.1726,16.1923,17200.0
2009-09-23 15:10:00,24.66,24.72,24.62,24.72,49900.0,16.1857,16.2251,16.1595,16.2251,49900.0
2009-09-23 15:20:00,24.7,24.71,24.63,24.65,22500.0,16.212,16.2185,16.166,16.1792,22500.0
2009-09-23 15:30:00,24.65,24.67,24.64,24.66,48700.0,16.1792,16.1923,16.1726,16.1857,48700.0
2009-09-23 15:40:00,24.66,24.66,24.65,24.66,67000.0,16.1857,16.1857,16.1792,16.1857,67000.0
2009-09-23 15:50:00,24.66,24.66,24.5,24.52,106300.0,16.1857,16.1857,16.0807,16.0938,106300.0
2009-09-24 09:30:00,24.58,24.78,24.44,24.75,40800.0,16.1332,16.2645,16.0413,16.2448,40800.0
2009-09-24 09:40:00,24.75,24.89,24.65,24.86,15000.0,16.2448,16.3367,16.1792,16.317,15000.0
2009-09-24 09:50:00,24.87,24.99,24.87,24.99,12400.0,16.3236,16.4023,16.3236,16.4023,12400.0
2009-09-24 10:00:00,24.97,24.98,24.77,24.83,18600.0,16.3892,16.3958,16.2579,16.2973,18600.0
2009-09-24 10:10:00,24.83,24.89,24.76,24.77,12200.0,16.2973,16.3367,16.2514,16.2579,12200.0
2009-09-24 10:20:00,24.78,24.88,24.75,24.8,23900.0,16.2645,16.3301,16.2448,16.2776,23900.0
2009-09-24 10:30:00,24.79,24.8,24.66,24.68,18000.0,16.271,16.2776,16.1857,16.1988,18000.0
2009-09-24 10:40:00,24.68,24.71,24.64,24.65,13500.0,16.1988,16.2185,16.1726,16.1792,13500.0
2009-09-24 10:50:00,24.66,24.69,24.65,24.65,9200.0,16.1857,16.2054,16.1792,16.1792,9200.0
2009-09-24 11:00:00,24.66,24.68,24.62,24.63,12500.0,16.1857,16.1988,16.1595,16.166,12500.0
2009-09-24 11:10:00,24.63,24.72,24.63,24.71,17900.0,16.166,16.2251,16.166,16.2185,17900.0
2009-09-24 11:20:00,24.7,24.73,24.69,24.73,8600.0,16.212,16.2317,16.2054,16.2317,8600.0
2009-09-24 11:30:00,24.72,24.76,24.7,24.75,23900.0,16.2251,16.2514,16.212,16.2448,23900.0
2009-09-24 11:40:00,24.76,24.82,24.75,24.79,7700.0,16.2514,16.2907,16.2448,16.271,7700.0
2009-09-24 11:50:00,24.78,24.79,24.74,24.79,9700.0,16.2645,16.271,16.2382,16.271,9700.0
2009-09-24 12:00:00,24.78,24.81,24.77,24.78,6700.0,16.2645,16.2842,16.2579,16.2645,6700.0
2009-09-24 12:10:00,24.78,24.78,24.72,24.72,10500.0,16.2645,16.2645,16.2251,16.2251,10500.0
2009-09-24 12:20:00,24.73,24.76,24.72,24.74,12800.0,16.2317,16.2514,16.2251,16.2382,12800.0
2009-09-24 12:30:00,24.74,24.77,24.73,24.75,11100.0,16.2382,16.2579,16.2317,16.2448,11100.0
2009-09-24 12:40:00,24.75,24.77,24.73,24.74,14300.0,16.2448,16.2579,16.2317,16.2382,14300.0
2009-09-24 12:50:00,24.74,24.77,24.73,24.77,19000.0,16.2382,16.2579,16.2317,16.2579,19000.0
2009-09-24 13:00:00,24.76,24.78,24.75,24.78,9300.0,16.2514,16.2645,16.2448,16.2645,9300.0
2009-09-24 13:10:00,24.78,24.78,24.75,24.75,7400.0,16.2645,16.2645,16.2448,16.2448,7400.0
2009-09-24 13:20:00,24.75,24.89,24.75,24.89,27400.0,16.2448,16.3367,16.2448,16.3367,27400.0
2009-09-24 13:30:00,24.88,24.99,24.87,24.93,39400.0,16.3301,16.4023,16.3236,16.3629,39400.0
2009-09-24 13:40:00,24.92,24.94,24.87,24.94,17200.0,16.3564,16.3695,16.3236,16.3695,17200.0
2009-09-24 13:50:00,24.94,24.95,24.88,24.93,21800.0,16.3695,16.3761,16.3301,16.3629,21800.0
2009-09-24 14:00:00,24.91,24.92,24.87,24.89,11200.0,16.3498,16.3564,16.3236,16.3367,11200.0
2009-09-24 14:10:00,24.89,24.9,24.86,24.9,5900.0,16.3367,16.3432,16.317,16.3432,5900.0
2009-09-24 14:20:00,24.9,24.94,24.89,24.92,13100.0,16.3432,16.3695,16.3367,16.3564,13100.0
2009-09-24 14:30:00,24.91,24.94,24.9,24.94,12000.0,16.3498,16.3695,16.3432,16.3695,12000.0
2009-09-24 14:40:00,24.93,24.93,24.88,24.9,12900.0,16.3629,16.3629,16.3301,16.3432,12900.0
2009-09-24 14:50:00,24.9,24.95,24.9,24.95,15400.0,16.3432,16.3761,16.3432,16.3761,15400.0
2009-09-24 15:00:00,24.95,24.97,24.92,24.97,24500.0,16.3761,16.3892,16.3564,16.3892,24500.0
2009-09-24 15:10:00,24.97,25.0,24.95,24.96,39000.0,16.3892,16.4089,16.3761,16.3826,39000.0
2009-09-24 15:20:00,24.95,24.96,24.9,24.95,28400.0,16.3761,16.3826,16.3432,16.3761,28400.0
2009-09-24 15:30:00,24.94,24.97,24.93,24.95,33700.0,16.3695,16.3892,16.3629,16.3761,33700.0
2009-09-24 15:40:00,24.94,24.96,24.92,24.92,42900.0,16.3695,16.3826,16.3564,16.3564,42900.0
2009-09-24 15:50:00,24.93,24.93,24.88,24.89,114300.0,16.3629,16.3629,16.3301,16.3367,114300.0
2009-09-25 09:30:00,24.9,24.91,24.7,24.86,29400.0,16.3432,16.3498,16.212,16.317,29400.0
2009-09-25 09:40:00,24.86,24.9,24.78,24.86,102700.0,16.317,16.3432,16.2645,16.317,102700.0
2009-09-25 09:50:00,24.86,24.95,24.85,24.91,16100.0,16.317,16.3761,16.3104,16.3498,16100.0
2009-09-25 10:00:00,24.86,24.87,24.78,24.81,79700.0,16.317,16.3236,16.2645,16.2842,79700.0
2009-09-25 10:10:00,24.81,24.91,24.75,24.87,42000.0,16.2842,16.3498,16.2448,16.3236,42000.0
2009-09-25 10:20:00,24.86,24.86,24.73,24.74,32300.0,16.317,16.317,16.2317,16.2382,32300.0
2009-09-25 10:30:00,24.74,24.77,24.71,24.73,27900.0,16.2382,16.2579,16.2185,16.2317,27900.0
2009-09-25 10:40:00,24.73,24.84,24.71,24.82,26200.0,16.2317,16.3039,16.2185,16.2907,26200.0
2009-09-25 10:50:00,24.8,24.89,24.8,24.88,13300.0,16.2776,16.3367,16.2776,16.3301,13300.0
2009-09-25 11:00:00,24.87,24.9,24.83,24.88,19300.0,16.3236,16.3432,16.2973,16.3301,19300.0
2009-09-25 11:10:00,24.88,24.89,24.85,24.88,10100.0,16.3301,16.3367,16.3104,16.3301,10100.0
2009-09-25 11:20:00,24.87,24.88,24.85,24.85,10300.0,16.3236,16.3301,16.3104,16.3104,10300.0
2009-09-25 11:30:00,24.85,24.86,24.8,24.85,13400.0,16.3104,16.317,16.2776,16.3104,13400.0
2009-09-25 11:40:00,24.85,24.87,24.83,24.86,11000.0,16.3104,16.3236,16.2973,16.317,11000.0
2009-09-25 11:50:00,24.87,24.87,24.84,24.86,5000.0,16.3236,16.3236,16.3039,16.317,5000.0
2009-09-25 12:00:00,24.85,24.87,24.82,24.85,26700.0,16.3104,16.3236,16.2907,16.3104,26700.0
2009-09-25 12:10:00,24.86,24.86,24.81,24.86,25900.0,16.317,16.317,16.2842,16.317,25900.0
2009-09-25 12:20:00,24.85,24.86,24.82,24.82,18300.0,16.3104,16.317,16.2907,16.2907,18300.0
2009-09-25 12:30:00,24.82,24.84,24.8,24.83,5800.0,16.2907,16.3039,16.2776,16.2973,5800.0
2009-09-25 12:40:00,24.82,24.82,24.8,24.82,3000.0,16.2907,16.2907,16.2776,16.2907,3000.0
2009-09-25 12:50:00,24.82,24.83,24.81,24.81,10700.0,16.2907,16.2973,16.2842,16.2842,10700.0
2009-09-25 13:00:00,24.82,24.84,24.8,24.82,13000.0,16.2907,16.3039,16.2776,16.2907,13000.0
2009-09-25 13:10:00,24.83,24.85,24.79,24.79,8300.0,16.2973,16.3104,16.271,16.271,8300.0
2009-09-25 13:20:00,24.79,24.79,24.76,24.79,13900.0,16.271,16.271,16.2514,16.271,13900.0
2009-09-25 13:30:00,24.79,24.83,24.77,24.83,26900.0,16.271,16.2973,16.2579,16.2973,26900.0
2009-09-25 13:40:00,24.82,24.84,24.82,24.83,6700.0,16.2907,16.3039,16.2907,16.2973,6700.0
2009-09-25 13:50:00,24.84,24.88,24.79,24.8,55200.0,16.3039,16.3301,16.271,16.2776,55200.0
2009-09-25 14:00:00,24.8,24.86,24.8,24.84,42100.0,16.2776,16.317,16.2776,16.3039,42100.0
2009-09-25 14:10:00,24.84,24.85,24.81,24.84,21200.0,16.3039,16.3104,16.2842,16.3039,21200.0
2009-09-25 14:20:00,24.84,24.86,24.84,24.85,14200.0,16.3039,16.317,16.3039,16.3104,14200.0
2009-09-25 14:30:00,24.85,24.89,24.85,24.87,34000.0,16.3104,16.3367,16.3104,16.3236,34000.0
2009-09-25 14:40:00,24.88,24.92,24.86,24.87,21600.0,16.3301,16.3564,16.317,16.3236,21600.0
2009-09-25 14:50:00,24.87,24.91,24.86,24.9,6800.0,16.3236,16.3498,16.317,16.3432,6800.0
2009-09-25 15:00:00,24.91,24.96,24.91,24.92,27900.0,16.3498,16.3826,16.3498,16.3564,27900.0
2009-09-25 15:10:00,24.94,24.94,24.9,24.9,11000.0,16.3695,16.3695,16.3432,16.3432,11000.0
2009-09-25 15:20:00,24.9,24.9,24.85,24.86,12300.0,16.3432,16.3432,16.3104,16.317,12300.0
2009-09-25 15:30:00,24.87,24.87,24.84,24.85,25500.0,16.3236,16.3236,16.3039,16.3104,25500.0
2009-09-25 15:40:00,24.85,24.86,24.84,24.85,24700.0,16.3104,16.317,16.3039,16.3104,24700.0
2009-09-25 15:50:00,24.85,24.86,24.78,24.86,126000.0,16.3104,16.317,16.2645,16.317,126000.0
2009-09-28 09:30:00,24.73,24.96,24.68,24.79,27900.0,16.4402,16.5931,16.4069,16.4801,27900.0
2009-09-28 09:40:00,24.81,25.0,24.81,24.99,26300.0,16.4934,16.6197,16.4934,16.613,26300.0
2009-09-28 09:50:00,24.98,24.99,24.83,24.83,45800.0,16.6064,16.613,16.5067,16.5067,45800.0
2009-09-28 10:00:00,24.84,24.92,24.59,24.73,75200.0,16.5133,16.5665,16.3471,16.4402,75200.0
2009-09-28 10:10:00,24.73,24.73,24.55,24.63,59700.0,16.4402,16.4402,16.3205,16.3737,59700.0
2009-09-28 10:20:00,24.63,24.8,24.63,24.78,11000.0,16.3737,16.4867,16.3737,16.4734,11000.0
2009-09-28 10:30:00,24.78,24.83,24.77,24.79,12600.0,16.4734,16.5067,16.4668,16.4801,12600.0
2009-09-28 10:40:00,24.8,24.82,24.79,24.8,11600.0,16.4867,16.5,16.4801,16.4867,11600.0
2009-09-28 10:50:00,24.8,24.82,24.75,24.76,13100.0,16.4867,16.5,16.4535,16.4601,13100.0
2009-09-28 11:00:00,24.77,24.79,24.76,24.77,8300.0,16.4668,16.4801,16.4601,16.4668,8300.0
2009-09-28 11:10:00,24.77,24.79,24.75,24.76,8100.0,16.4668,16.4801,16.4535,16.4601,8100.0
2009-09-28 11:20:00,24.76,24.77,24.75,24.75,11100.0,16.4601,16.4668,16.4535,16.4535,11100.0
2009-09-28 11:30:00,24.75,24.81,24.75,24.8,8800.0,16.4535,16.4934,16.4535,16.4867,8800.0
2009-09-28 11:40:00,24.8,24.81,24.76,24.8,8000.0,16.4867,16.4934,16.4601,16.4867,8000.0
2009-09-28 11:50:00,24.8,24.85,24.8,24.84,9100.0,16.4867,16.52,16.4867,16.5133,9100.0
2009-09-28 12:00:00,24.84,24.91,24.84,24.9,10300.0,16.5133,16.5598,16.5133,16.5532,10300.0
2009-09-28 12:10:00,24.9,24.9,24.85,24.86,4500.0,16.5532,16.5532,16.52,16.5266,4500.0
2009-09-28 12:20:00,24.86,24.97,24.85,24.94,36600.0,16.5266,16.5997,16.52,16.5798,36600.0
2009-09-28 12:30:00,24.95,24.95,24.9,24.92,9800.0,16.5864,16.5864,16.5532,16.5665,9800.0
2009-09-28 12:40:00,24.91,24.97,24.91,24.95,13800.0,16.5598,16.5997,16.5598,16.5864,13800.0
2009-09-28 12:50:00,24.95,24.95,24.82,24.84,42100.0,16.5864,16.5864,16.5,16.5133,42100.0
2009-09-28 13:00:00,24.84,24.87,24.79,24.86,14500.0,16.5133,16.5332,16.4801,16.5266,14500.0
2009-09-28 13:10:00,24.85,24.93,24.85,24.93,7500.0,16.52,16.5731,16.52,16.5731,7500.0
2009-09-28 13:20:00,24.94,24.94,24.87,24.9,11200.0,16.5798,16.5798,16.5332,16.5532,11200.0
2009-09-28 13:30:00,24.9,24.91,24.86,24.89,7700.0,16.5532,16.5598,16.5266,16.5465,7700.0
2009-09-28 13:40:00,24.89,24.93,24.88,24.88,9300.0,16.5465,16.5731,16.5399,16.5399,9300.0
2009-09-28 13:50:00,24.87,24.91,24.86,24.89,8700.0,16.5332,16.5598,16.5266,16.5465,8700.0
2009-09-28 14:00:00,24.91,24.93,24.9,24.91,10700.0,16.5598,16.5731,16.5532,16.5598,10700.0
2009-09-28 14:10:00,24.91,24.92,24.88,24.92,11200.0,16.5598,16.5665,16.5399,16.5665,11200.0
2009-09-28 14:20:00,24.93,24.95,24.9,24.93,12100.0,16.5731,16.5864,16.5532,16.5731,12100.0
2009-09-28 14:30:00,24.91,24.97,24.91,24.97,10600.0,16.5598,16.5997,16.5598,16.5997,10600.0
2009-09-28 14:40:00,24.97,25.0,24.92,24.98,35300.0,16.5997,16.6197,16.5665,16.6064,35300.0
2009-09-28 14:50:00,24.96,25.0,24.95,24.98,19600.0,16.5931,16.6197,16.5864,16.6064,19600.0
2009-09-28 15:00:00,24.98,24.99,24.92,24.94,11300.0,16.6064,16.613,16.5665,16.5798,11300.0
2009-09-28 15:10:00,24.94,24.94,24.92,24.92,9300.0,16.5798,16.5798,16.5665,16.5665,9300.0
2009-09-28 15:20:00,24.93,24.93,24.89,24.89,12700.0,16.5731,16.5731,16.5465,16.5465,12700.0
2009-09-28 15:30:00,24.88,24.89,24.83,24.84,33100.0,16.5399,16.5465,16.5067,16.5133,33100.0
2009-09-28 15:40:00,24.83,24.84,24.77,24.78,38200.0,16.5067,16.5133,16.4668,16.4734,38200.0
2009-09-28 15:50:00,24.78,24.9,24.77,24.86,88800.0,16.4734,16.5532,16.4668,16.5266,88800.0
2009-09-29 09:30:00,24.92,24.94,24.83,24.88,8200.0,16.5665,16.5798,16.5067,16.5399,8200.0
2009-09-29 09:40:00,24.9,24.95,24.9,24.92,13500.0,16.5532,16.5864,16.5532,16.5665,13500.0
2009-09-29 09:50:00,24.92,24.97,24.91,24.96,9700.0,16.5665,16.5997,16.5598,16.5931,9700.0
2009-09-29 10:00:00,24.96,24.96,24.65,24.73,29900.0,16.5931,16.5931,16.387,16.4402,29900.0
2009-09-29 10:10:00,24.75,24.89,24.75,24.85,8500.0,16.4535,16.5465,16.4535,16.52,8500.0
2009-09-29 10:20:00,24.85,24.95,24.85,24.93,13200.0,16.52,16.5864,16.52,16.5731,13200.0
2009-09-29 10:30:00,24.94,24.99,24.94,24.98,7800.0,16.5798,16.613,16.5798,16.6064,7800.0
2009-09-29 10:40:00,24.98,24.99,24.96,24.97,5500.0,16.6064,16.613,16.5931,16.5997,5500.0
2009-09-29 10:50:00,24.99,24.99,24.95,24.98,6600.0,16.613,16.613,16.5864,16.6064,6600.0
2009-09-29 11:00:00,24.97,24.98,24.93,24.95,9600.0,16.5997,16.6064,16.5731,16.5864,9600.0
2009-09-29 11:10:00,24.94,24.94,24.89,24.89,8600.0,16.5798,16.5798,16.5465,16.5465,8600.0
2009-09-29 11:20:00,24.9,24.94,24.87,24.94,7000.0,16.5532,16.5798,16.5332,16.5798,7000.0
2009-09-29 11:30:00,24.93,24.93,24.88,24.88,5400.0,16.5731,16.5731,16.5399,16.5399,5400.0
2009-09-29 11:40:00,24.88,24.9,24.86,24.9,8500.0,16.5399,16.5532,16.5266,16.5532,8500.0
2009-09-29 11:50:00,24.91,24.92,24.89,24.91,5800.0,16.5598,16.5665,16.5465,16.5598,5800.0
2009-09-29 12:00:00,24.91,24.94,24.9,24.91,9400.0,16.5598,16.5798,16.5532,16.5598,9400.0
2009-09-29 12:10:00,24.92,24.96,24.89,24.94,8800.0,16.5665,16.5931,16.5465,16.5798,8800.0
2009-09-29 12:20:00,24.93,24.94,24.91,24.92,5600.0,16.5731,16.5798,16.5598,16.5665,5600.0
2009-09-29 12:30:00,24.93,24.95,24.92,24.95,4900.0,16.5731,16.5864,16.5665,16.5864,4900.0
2009-09-29 12:40:00,24.95,24.96,24.94,24.94,2800.0,16.5864,16.5931,16.5798,16.5798,2800.0
2009-09-29 12:50:00,24.94,24.95,24.94,24.95,2700.0,16.5798,16.5864,16.5798,16.5864,2700.0
2009-09-29 13:00:00,24.95,24.98,24.95,24.97,6500.0,16.5864,16.6064,16.5864,16.5997,6500.0
2009-09-29 13:10:00,24.96,24.96,24.95,24.95,3800.0,16.5931,16.5931,16.5864,16.5864,3800.0
2009-09-29 13:20:00,24.96,24.96,24.94,24.94,5200.0,16.5931,16.5931,16.5798,16.5798,5200.0
2009-09-29 13:30:00,24.94,24.96,24.92,24.95,5000.0,16.5798,16.5931,16.5665,16.5864,5000.0
2009-09-29 13:40:00,24.94,24.97,24.94,24.95,3500.0,16.5798,16.5997,16.5798,16.5864,3500.0
2009-09-29 13:50:00,24.95,24.97,24.95,24.95,3400.0,16.5864,16.5997,16.5864,16.5864,3400.0
2009-09-29 14:00:00,24.96,24.97,24.9,24.9,6900.0,16.5931,16.5997,16.5532,16.5532,6900.0
2009-09-29 14:10:00,24.9,24.96,24.9,24.96,5500.0,16.5532,16.5931,16.5532,16.5931,5500.0
2009-09-29 14:20:00,24.96,24.97,24.92,24.94,5900.0,16.5931,16.5997,16.5665,16.5798,5900.0
2009-09-29 14:30:00,24.92,24.93,24.88,24.9,6200.0,16.5665,16.5731,16.5399,16.5532,6200.0
2009-09-29 14:40:00,24.91,24.91,24.87,24.89,5800.0,16.5598,16.5598,16.5332,16.5465,5800.0
2009-09-29 14:50:00,24.89,24.89,24.85,24.86,16400.0,16.5465,16.5465,16.52,16.5266,16400.0
2009-09-29 15:00:00,24.87,24.87,24.83,24.85,7100.0,16.5332,16.5332,16.5067,16.52,7100.0
2009-09-29 15:10:00,24.85,24.86,24.82,24.82,10900.0,16.52,16.5266,16.5,16.5,10900.0
2009-09-29 15:20:00,24.82,24.87,24.78,24.78,14000.0,16.5,16.5332,16.4734,16.4734,14000.0
2009-09-29 15:30:00,24.78,24.81,24.75,24.8,20700.0,16.4734,16.4934,16.4535,16.4867,20700.0
2009-09-29 15:40:00,24.8,24.85,24.78,24.81,17800.0,16.4867,16.52,16.4734,16.4934,17800.0
2009-09-29 15:50:00,24.8,24.8,24.76,24.76,33600.0,16.4867,16.4867,16.4601,16.4601,33600.0
2009-09-30 09:30:00,24.85,24.89,24.67,24.68,12700.0,16.52,16.5465,16.4003,16.4069,12700.0
2009-09-30 09:40:00,24.71,24.71,24.46,24.47,10300.0,16.4269,16.4269,16.2607,16.2673,10300.0
2009-09-30 09:50:00,24.51,24.63,24.49,24.53,7600.0,16.2939,16.3737,16.2806,16.3072,7600.0
2009-09-30 10:00:00,24.52,24.58,24.45,24.47,14000.0,16.3006,16.3405,16.254,16.2673,14000.0
2009-09-30 10:10:00,24.49,24.55,24.47,24.5,10500.0,16.2806,16.3205,16.2673,16.2873,10500.0
2009-09-30 10:20:00,24.49,24.5,24.44,24.47,12700.0,16.2806,16.2873,16.2474,16.2673,12700.0
2009-09-30 10:30:00,24.47,24.5,24.43,24.47,64800.0,16.2673,16.2873,16.2407,16.2673,64800.0
2009-09-30 10:40:00,24.47,24.51,24.47,24.5,7600.0,16.2673,16.2939,16.2673,16.2873,7600.0
2009-09-30 10:50:00,24.5,24.5,24.48,24.48,4700.0,16.2873,16.2873,16.274,16.274,4700.0
2009-09-30 11:00:00,24.48,24.5,24.47,24.47,6000.0,16.274,16.2873,16.2673,16.2673,6000.0
2009-09-30 11:10:00,24.47,24.5,24.45,24.5,6600.0,16.2673,16.2873,16.254,16.2873,6600.0
2009-09-30 11:20:00,24.5,24.5,24.44,24.44,7400.0,16.2873,16.2873,16.2474,16.2474,7400.0
2009-09-30 11:30:00,24.44,24.46,24.41,24.41,7000.0,16.2474,16.2607,16.2274,16.2274,7000.0
2009-09-30 11:40:00,24.4,24.42,24.38,24.42,4500.0,16.2208,16.2341,16.2075,16.2341,4500.0
2009-09-30 11:50:00,24.41,24.44,24.4,24.42,5200.0,16.2274,16.2474,16.2208,16.2341,5200.0
2009-09-30 12:00:00,24.42,24.44,24.39,24.4,7000.0,16.2341,16.2474,16.2142,16.2208,7000.0
2009-09-30 12:10:00,24.41,24.46,24.4,24.43,8200.0,16.2274,16.2607,16.2208,16.2407,8200.0
2009-09-30 12:20:00,24.44,24.47,24.41,24.43,8500.0,16.2474,16.2673,16.2274,16.2407,8500.0
2009-09-30 12:30:00,24.43,24.51,24.43,24.49,17100.0,16.2407,16.2939,16.2407,16.2806,17100.0
2009-09-30 12:40:00,24.51,24.57,24.49,24.57,49200.0,16.2939,16.3338,16.2806,16.3338,49200.0
2009-09-30 12:50:00,24.57,24.62,24.57,24.62,5000.0,16.3338,16.3671,16.3338,16.3671,5000.0
2009-09-30 13:00:00,24.61,24.69,24.61,24.64,7100.0,16.3604,16.4136,16.3604,16.3803,7100.0
2009-09-30 13:10:00,24.63,24.67,24.63,24.66,4000.0,16.3737,16.4003,16.3737,16.3936,4000.0
2009-09-30 13:20:00,24.64,24.68,24.64,24.66,3800.0,16.3803,16.4069,16.3803,16.3936,3800.0
2009-09-30 13:30:00,24.63,24.69,24.62,24.62,15400.0,16.3737,16.4136,16.3671,16.3671,15400.0
2009-09-30 13:40:00,24.62,24.63,24.53,24.55,32400.0,16.3671,16.3737,16.3072,16.3205,32400.0
2009-09-30 13:50:00,24.54,24.55,24.54,24.54,14200.0,16.3139,16.3205,16.3139,16.3139,14200.0
2009-09-30 14:00:00,24.55,24.55,24.52,24.52,12500.0,16.3205,16.3205,16.3006,16.3006,12500.0
2009-09-30 14:10:00,24.53,24.53,24.52,24.52,6500.0,16.3072,16.3072,16.3006,16.3006,6500.0
2009-09-30 14:20:00,24.53,24.53,24.5,24.51,8000.0,16.3072,16.3072,16.2873,16.2939,8000.0
2009-09-30 14:30:00,24.51,24.52,24.5,24.51,8300.0,16.2939,16.3006,16.2873,16.2939,8300.0
2009-09-30 14:40:00,24.51,24.53,24.51,24.52,17200.0,16.2939,16.3072,16.2939,16.3006,17200.0
2009-09-30 14:50:00,24.52,24.52,24.47,24.48,73100.0,16.3006,16.3006,16.2673,16.274,73100.0
2009-09-30 15:00:00,24.48,24.48,24.38,24.38,19400.0,16.274,16.274,16.2075,16.2075,19400.0
2009-09-30 15:10:00,24.39,24.4,24.32,24.35,25800.0,16.2142,16.2208,16.1676,16.1876,25800.0
2009-09-30 15:20:00,24.34,24.36,24.3,24.3,23300.0,16.1809,16.1942,16.1543,16.1543,23300.0
2009-09-30 15:30:00,24.3,24.36,24.29,24.3,29500.0,16.1543,16.1942,16.1477,16.1543,29500.0
2009-09-30 15:40:00,24.31,24.39,24.31,24.38,56100.0,16.161,16.2142,16.161,16.2075,56100.0
2009-09-30 15:50:00,24.38,24.41,24.33,24.33,85100.0,16.2075,16.2274,16.1743,16.1743,85100.0
2009-10-01 09:30:00,24.39,24.47,24.22,24.47,15500.0,16.2142,16.2673,16.1011,16.2673,15500.0
2009-10-01 09:40:00,24.48,24.53,24.41,24.53,18700.0,16.274,16.3072,16.2274,16.3072,18700.0
2009-10-01 09:50:00,24.53,24.54,24.42,24.43,10500.0,16.3072,16.3139,16.2341,16.2407,10500.0
2009-10-01 10:00:00,24.45,24.47,24.34,24.41,36100.0,16.254,16.2673,16.1809,16.2274,36100.0
2009-10-01 10:10:00,24.43,24.47,24.41,24.47,9700.0,16.2407,16.2673,16.2274,16.2673,9700.0
2009-10-01 10:20:00,24.48,24.49,24.46,24.48,5800.0,16.274,16.2806,16.2607,16.274,5800.0
2009-10-01 10:30:00,24.47,24.54,24.44,24.47,11500.0,16.2673,16.3139,16.2474,16.2673,11500.0
2009-10-01 10:40:00,24.47,24.5,24.41,24.43,7100.0,16.2673,16.2873,16.2274,16.2407,7100.0
2009-10-01 10:50:00,24.43,24.49,24.38,24.46,10800.0,16.2407,16.2806,16.2075,16.2607,10800.0
2009-10-01 11:00:00,24.47,24.47,24.38,24.39,13100.0,16.2673,16.2673,16.2075,16.2142,13100.0
2009-10-01 11:10:00,24.4,24.44,24.39,24.41,14200.0,16.2208,16.2474,16.2142,16.2274,14200.0
2009-10-01 11:20:00,24.41,24.42,24.3,24.3,18900.0,16.2274,16.2341,16.1543,16.1543,18900.0
2009-10-01 11:30:00,24.32,24.35,24.29,24.33,17300.0,16.1676,16.1876,16.1477,16.1743,17300.0
2009-10-01 11:40:00,24.34,24.34,24.28,24.3,10100.0,16.1809,16.1809,16.141,16.1543,10100.0
2009-10-01 11:50:00,24.3,24.31,24.28,24.28,17000.0,16.1543,16.161,16.141,16.141,17000.0
2009-10-01 12:00:00,24.29,24.3,24.23,24.26,17900.0,16.1477,16.1543,16.1078,16.1277,17900.0
2009-10-01 12:10:00,24.25,24.27,24.25,24.25,10900.0,16.1211,16.1344,16.1211,16.1211,10900.0
2009-10-01 12:20:00,24.26,24.27,24.24,24.25,13300.0,16.1277,16.1344,16.1144,16.1211,13300.0
2009-10-01 12:30:00,24.25,24.26,24.22,24.22,11300.0,16.1211,16.1277,16.1011,16.1011,11300.0
2009-10-01 12:40:00,24.22,24.26,24.21,24.25,11000.0,16.1011,16.1277,16.0945,16.1211,11000.0
2009-10-01 12:50:00,24.25,24.26,24.24,24.24,6700.0,16.1211,16.1277,16.1144,16.1144,6700.0
2009-10-01 13:00:00,24.24,24.25,24.21,24.24,13500.0,16.1144,16.1211,16.0945,16.1144,13500.0
2009-10-01 13:10:00,24.22,24.25,24.19,24.22,7800.0,16.1011,16.1211,16.0812,16.1011,7800.0
2009-10-01 13:20:00,24.21,24.26,24.19,24.26,8100.0,16.0945,16.1277,16.0812,16.1277,8100.0
2009-10-01 13:30:00,24.27,24.28,24.21,24.24,7100.0,16.1344,16.141,16.0945,16.1144,7100.0
2009-10-01 13:40:00,24.24,24.27,24.24,24.25,6700.0,16.1144,16.1344,16.1144,16.1211,6700.0
2009-10-01 13:50:00,24.26,24.26,24.23,24.25,9700.0,16.1277,16.1277,16.1078,16.1211,9700.0
2009-10-01 14:00:00,24.26,24.26,24.22,24.26,14500.0,16.1277,16.1277,16.1011,16.1277,14500.0
2009-10-01 14:10:00,24.26,24.26,24.23,24.24,12400.0,16.1277,16.1277,16.1078,16.1144,12400.0
2009-10-01 14:20:00,24.23,24.24,24.21,24.21,15200.0,16.1078,16.1144,16.0945,16.0945,15200.0
2009-10-01 14:30:00,24.21,24.23,24.17,24.19,11400.0,16.0945,16.1078,16.0679,16.0812,11400.0
2009-10-01 14:40:00,24.19,24.2,24.16,24.2,13900.0,16.0812,16.0878,16.0613,16.0878,13900.0
2009-10-01 14:50:00,24.19,24.21,24.19,24.19,6800.0,16.0812,16.0945,16.0812,16.0812,6800.0
2009-10-01 15:00:00,24.2,24.2,24.12,24.14,17200.0,16.0878,16.0878,16.0347,16.048,17200.0
2009-10-01 15:10:00,24.14,24.17,24.14,24.15,8000.0,16.048,16.0679,16.048,16.0546,8000.0
2009-10-01 15:20:00,24.14,24.17,24.09,24.09,17500.0,16.048,16.0679,16.0147,16.0147,17500.0
2009-10-01 15:30:00,24.09,24.13,24.08,24.11,20200.0,16.0147,16.0413,16.0081,16.028,20200.0
2009-10-01 15:40:00,24.1,24.11,24.07,24.09,58900.0,16.0214,16.028,16.0014,16.0147,58900.0
2009-10-01 15:50:00,24.08,24.08,23.86,23.88,111100.0,16.0081,16.0081,15.8618,15.8751,111100.0
2009-10-02 09:30:00,23.74,23.86,23.62,23.76,15900.0,15.782,15.8618,15.7023,15.7953,15900.0
2009-10-02 09:40:00,23.75,23.87,23.74,23.85,11500.0,15.7887,15.8685,15.782,15.8552,11500.0
2009-10-02 09:50:00,23.86,23.88,23.74,23.74,10900.0,15.8618,15.8751,15.782,15.782,10900.0
2009-10-02 10:00:00,23.7,23.84,23.62,23.73,21800.0,15.7554,15.8485,15.7023,15.7754,21800.0
2009-10-02 10:10:00,23.74,23.82,23.72,23.72,29500.0,15.782,15.8352,15.7687,15.7687,29500.0
2009-10-02 10:20:00,23.72,23.83,23.72,23.77,9600.0,15.7687,15.8419,15.7687,15.802,9600.0
2009-10-02 10:30:00,23.79,23.8,23.7,23.71,22500.0,15.8153,15.8219,15.7554,15.7621,22500.0
2009-10-02 10:40:00,23.7,23.73,23.66,23.72,23000.0,15.7554,15.7754,15.7289,15.7687,23000.0
2009-10-02 10:50:00,23.72,23.76,23.72,23.75,13000.0,15.7687,15.7953,15.7687,15.7887,13000.0
2009-10-02 11:00:00,23.76,23.8,23.75,23.79,12000.0,15.7953,15.8219,15.7887,15.8153,12000.0
2009-10-02 11:10:00,23.78,23.78,23.74,23.77,19800.0,15.8086,15.8086,15.782,15.802,19800.0
2009-10-02 11:20:00,23.77,23.8,23.77,23.79,11500.0,15.802,15.8219,15.802,15.8153,11500.0
2009-10-02 11:30:00,23.8,23.81,23.75,23.76,26300.0,15.8219,15.8286,15.7887,15.7953,26300.0
2009-10-02 11:40:00,23.75,23.8,23.72,23.78,20400.0,15.7887,15.8219,15.7687,15.8086,20400.0
2009-10-02 11:50:00,23.78,23.78,23.74,23.77,14900.0,15.8086,15.8086,15.782,15.802,14900.0
2009-10-02 12:00:00,23.77,23.8,23.75,23.79,20300.0,15.802,15.8219,15.7887,15.8153,20300.0
2009-10-02 12:10:00,23.8,23.8,23.75,23.8,15300.0,15.8219,15.8219,15.7887,15.8219,15300.0
2009-10-02 12:20:00,23.79,23.8,23.75,23.76,8600.0,15.8153,15.8219,15.7887,15.7953,8600.0
2009-10-02 12:30:00,23.77,23.77,23.75,23.76,8100.0,15.802,15.802,15.7887,15.7953,8100.0
2009-10-02 12:40:00,23.76,23.8,23.74,23.74,29300.0,15.7953,15.8219,15.782,15.782,29300.0
2009-10-02 12:50:00,23.74,23.8,23.74,23.8,9200.0,15.782,15.8219,15.782,15.8219,9200.0
2009-10-02 13:00:00,23.79,23.8,23.75,23.76,29600.0,15.8153,15.8219,15.7887,15.7953,29600.0
2009-10-02 13:10:00,23.75,23.82,23.74,23.75,39600.0,15.7887,15.8352,15.782,15.7887,39600.0
2009-10-02 13:20:00,23.75,23.77,23.73,23.77,13000.0,15.7887,15.802,15.7754,15.802,13000.0
2009-10-02 13:30:00,23.76,23.78,23.73,23.74,19100.0,15.7953,15.8086,15.7754,15.782,19100.0
2009-10-02 13:40:00,23.74,23.74,23.7,23.73,10900.0,15.782,15.782,15.7554,15.7754,10900.0
2009-10-02 13:50:00,23.74,23.74,23.7,23.7,8100.0,15.782,15.782,15.7554,15.7554,8100.0
2009-10-02 14:00:00,23.7,23.71,23.7,23.7,22800.0,15.7554,15.7621,15.7554,15.7554,22800.0
2009-10-02 14:10:00,23.7,23.71,23.7,23.7,1200.0,15.7554,15.7621,15.7554,15.7554,1200.0
2009-10-02 14:20:00,23.7,23.71,23.7,23.7,4100.0,15.7554,15.7621,15.7554,15.7554,4100.0
2009-10-02 14:30:00,23.71,23.71,23.7,23.7,5500.0,15.7621,15.7621,15.7554,15.7554,5500.0
2009-10-02 14:40:00,23.7,23.76,23.7,23.75,34900.0,15.7554,15.7953,15.7554,15.7887,34900.0
2009-10-02 14:50:00,23.74,23.76,23.73,23.73,8300.0,15.782,15.7953,15.7754,15.7754,8300.0
2009-10-02 15:00:00,23.73,23.73,23.68,23.7,20400.0,15.7754,15.7754,15.7422,15.7554,20400.0
2009-10-02 15:10:00,23.7,23.7,23.69,23.7,6900.0,15.7554,15.7554,15.7488,15.7554,6900.0
2009-10-02 15:20:00,23.7,23.7,23.69,23.69,7600.0,15.7554,15.7554,15.7488,15.7488,7600.0
2009-10-02 15:30:00,23.69,23.74,23.68,23.73,15800.0,15.7488,15.782,15.7422,15.7754,15800.0
2009-10-02 15:40:00,23.74,23.75,23.73,23.74,14800.0,15.782,15.7887,15.7754,15.782,14800.0
2009-10-02 15:50:00,23.73,23.74,23.65,23.68,40000.0,15.7754,15.782,15.7222,15.7422,40000.0
2009-10-05 09:30:00,23.84,23.84,23.58,23.67,14500.0,15.8485,15.8485,15.6757,15.7355,14500.0
2009-10-05 09:40:00,23.66,23.68,23.59,23.64,7200.0,15.7289,15.7422,15.6823,15.7156,7200.0
2009-10-05 09:50:00,23.64,23.7,23.63,23.67,6200.0,15.7156,15.7554,15.7089,15.7355,6200.0
2009-10-05 10:00:00,23.69,23.76,23.67,23.7,13200.0,15.7488,15.7953,15.7355,15.7554,13200.0
2009-10-05 10:10:00,23.7,23.72,23.67,23.72,7100.0,15.7554,15.7687,15.7355,15.7687,7100.0
2009-10-05 10:20:00,23.73,23.73,23.65,23.68,4900.0,15.7754,15.7754,15.7222,15.7422,4900.0
2009-10-05 10:30:00,23.68,23.7,23.63,23.66,5400.0,15.7422,15.7554,15.7089,15.7289,5400.0
2009-10-05 10:40:00,23.66,23.66,23.61,23.62,7000.0,15.7289,15.7289,15.6956,15.7023,7000.0
2009-10-05 10:50:00,23.61,23.62,23.56,23.58,10000.0,15.6956,15.7023,15.6624,15.6757,10000.0
2009-10-05 11:00:00,23.58,23.61,23.57,23.57,6000.0,15.6757,15.6956,15.669,15.669,6000.0
2009-10-05 11:10:00,23.56,23.59,23.56,23.59,7300.0,15.6624,15.6823,15.6624,15.6823,7300.0
2009-10-05 11:20:00,23.6,23.62,23.56,23.62,6500.0,15.689,15.7023,15.6624,15.7023,6500.0
2009-10-05 11:30:00,23.62,23.63,23.56,23.62,7000.0,15.7023,15.7089,15.6624,15.7023,7000.0
2009-10-05 11:40:00,23.61,23.63,23.61,23.62,2300.0,15.6956,15.7089,15.6956,15.7023,2300.0
2009-10-05 11:50:00,23.63,23.64,23.61,23.62,8800.0,15.7089,15.7156,15.6956,15.7023,8800.0
2009-10-05 12:00:00,23.62,23.7,23.62,23.7,9200.0,15.7023,15.7554,15.7023,15.7554,9200.0
2009-10-05 12:10:00,23.69,23.7,23.68,23.68,4500.0,15.7488,15.7554,15.7422,15.7422,4500.0
2009-10-05 12:20:00,23.68,23.7,23.67,23.67,5700.0,15.7422,15.7554,15.7355,15.7355,5700.0
2009-10-05 12:30:00,23.67,23.69,23.62,23.63,3900.0,15.7355,15.7488,15.7023,15.7089,3900.0
2009-10-05 12:40:00,23.63,23.67,23.61,23.64,8800.0,15.7089,15.7355,15.6956,15.7156,8800.0
2009-10-05 12:50:00,23.65,23.65,23.59,23.61,5300.0,15.7222,15.7222,15.6823,15.6956,5300.0
2009-10-05 13:00:00,23.62,23.62,23.59,23.61,2200.0,15.7023,15.7023,15.6823,15.6956,2200.0
2009-10-05 13:10:00,23.62,23.63,23.59,23.63,5200.0,15.7023,15.7089,15.6823,15.7089,5200.0
2009-10-05 13:20:00,23.63,23.65,23.62,23.64,4900.0,15.7089,15.7222,15.7023,15.7156,4900.0
2009-10-05 13:30:00,23.63,23.63,23.57,23.58,6700.0,15.7089,15.7089,15.669,15.6757,6700.0
2009-10-05 13:40:00,23.58,23.61,23.56,23.61,7200.0,15.6757,15.6956,15.6624,15.6956,7200.0
2009-10-05 13:50:00,23.6,23.62,23.6,23.62,4700.0,15.689,15.7023,15.689,15.7023,4700.0
2009-10-05 14:00:00,23.62,23.62,23.6,23.61,5000.0,15.7023,15.7023,15.689,15.6956,5000.0
2009-10-05 14:10:00,23.61,23.63,23.58,23.6,10600.0,15.6956,15.7089,15.6757,15.689,10600.0
2009-10-05 14:20:00,23.6,23.65,23.6,23.65,9300.0,15.689,15.7222,15.689,15.7222,9300.0
2009-10-05 14:30:00,23.64,23.67,23.64,23.67,5600.0,15.7156,15.7355,15.7156,15.7355,5600.0
2009-10-05 14:40:00,23.67,23.69,23.65,23.66,17800.0,15.7355,15.7488,15.7222,15.7289,17800.0
2009-10-05 14:50:00,23.66,23.68,23.63,23.64,25100.0,15.7289,15.7422,15.7089,15.7156,25100.0
2009-10-05 15:00:00,23.64,23.65,23.61,23.63,24400.0,15.7156,15.7222,15.6956,15.7089,24400.0
2009-10-05 15:10:00,23.64,23.68,23.64,23.68,5900.0,15.7156,15.7422,15.7156,15.7422,5900.0
2009-10-05 15:20:00,23.68,23.7,23.68,23.7,8400.0,15.7422,15.7554,15.7422,15.7554,8400.0
2009-10-05 15:30:00,23.7,23.71,23.69,23.7,20200.0,15.7554,15.7621,15.7488,15.7554,20200.0
2009-10-05 15:40:00,23.7,23.74,23.69,23.74,19400.0,15.7554,15.782,15.7488,15.782,19400.0
2009-10-05 15:50:00,23.74,23.77,23.71,23.75,53700.0,15.782,15.802,15.7621,15.7887,53700.0
2009-10-06 09:30:00,23.81,23.92,23.75,23.75,9400.0,15.8286,15.9017,15.7887,15.7887,9400.0
2009-10-06 09:40:00,23.79,23.88,23.75,23.81,14200.0,15.8153,15.8751,15.7887,15.8286,14200.0
2009-10-06 09:50:00,23.83,23.91,23.8,23.86,9000.0,15.8419,15.8951,15.8219,15.8618,9000.0
2009-10-06 10:00:00,23.84,23.92,23.83,23.92,6200.0,15.8485,15.9017,15.8419,15.9017,6200.0
2009-10-06 10:10:00,23.92,23.92,23.88,23.92,4000.0,15.9017,15.9017,15.8751,15.9017,4000.0
2009-10-06 10:20:00,23.91,23.94,23.9,23.91,14500.0,15.8951,15.915,15.8884,15.8951,14500.0
2009-10-06 10:30:00,23.91,23.94,23.91,23.93,4800.0,15.8951,15.915,15.8951,15.9084,4800.0
2009-10-06 10:40:00,23.93,23.97,23.93,23.94,7700.0,15.9084,15.9349,15.9084,15.915,7700.0
2009-10-06 10:50:00,23.93,23.93,23.9,23.9,2600.0,15.9084,15.9084,15.8884,15.8884,2600.0
2009-10-06 11:00:00,23.91,24.04,23.88,24.04,7000.0,15.8951,15.9815,15.8751,15.9815,7000.0
2009-10-06 11:10:00,24.06,24.07,24.05,24.06,7800.0,15.9948,16.0014,15.9881,15.9948,7800.0
2009-10-06 11:20:00,24.05,24.05,24.02,24.02,1600.0,15.9881,15.9881,15.9682,15.9682,1600.0
2009-10-06 11:30:00,24.04,24.07,24.02,24.07,1100.0,15.9815,16.0014,15.9682,16.0014,1100.0
2009-10-06 11:40:00,24.06,24.06,24.03,24.04,3700.0,15.9948,15.9948,15.9748,15.9815,3700.0
2009-10-06 11:50:00,24.04,24.04,24.0,24.02,4300.0,15.9815,15.9815,15.9549,15.9682,4300.0
2009-10-06 12:00:00,24.03,24.04,24.01,24.01,4700.0,15.9748,15.9815,15.9615,15.9615,4700.0
2009-10-06 12:10:00,24.02,24.04,24.01,24.02,2100.0,15.9682,15.9815,15.9615,15.9682,2100.0
2009-10-06 12:20:00,24.03,24.06,24.03,24.06,1800.0,15.9748,15.9948,15.9748,15.9948,1800.0
2009-10-06 12:30:00,24.06,24.08,24.06,24.08,2000.0,15.9948,16.0081,15.9948,16.0081,2000.0
2009-10-06 12:40:00,24.07,24.07,24.01,24.01,2700.0,16.0014,16.0014,15.9615,15.9615,2700.0
2009-10-06 12:50:00,24.01,24.02,23.99,24.0,1500.0,15.9615,15.9682,15.9482,15.9549,1500.0
2009-10-06 13:00:00,24.0,24.0,23.95,23.96,4700.0,15.9549,15.9549,15.9216,15.9283,4700.0
2009-10-06 13:10:00,23.95,24.0,23.94,24.0,3200.0,15.9216,15.9549,15.915,15.9549,3200.0
2009-10-06 13:20:00,23.99,23.99,23.96,23.97,3300.0,15.9482,15.9482,15.9283,15.9349,3300.0
2009-10-06 13:30:00,23.95,23.97,23.94,23.96,4600.0,15.9216,15.9349,15.915,15.9283,4600.0
2009-10-06 13:40:00,23.96,23.97,23.9,23.91,4400.0,15.9283,15.9349,15.8884,15.8951,4400.0
2009-10-06 13:50:00,23.9,23.97,23.9,23.96,4800.0,15.8884,15.9349,15.8884,15.9283,4800.0
2009-10-06 14:00:00,23.96,23.96,23.89,23.9,3000.0,15.9283,15.9283,15.8818,15.8884,3000.0
2009-10-06 14:10:00,23.9,23.93,23.86,23.88,4800.0,15.8884,15.9084,15.8618,15.8751,4800.0
2009-10-06 14:20:00,23.88,23.89,23.84,23.85,9600.0,15.8751,15.8818,15.8485,15.8552,9600.0
2009-10-06 14:30:00,23.84,23.91,23.83,23.91,8500.0,15.8485,15.8951,15.8419,15.8951,8500.0
2009-10-06 14:40:00,23.92,23.95,23.91,23.93,6400.0,15.9017,15.9216,15.8951,15.9084,6400.0
2009-10-06 14:50:00,23.93,23.96,23.91,23.96,4300.0,15.9084,15.9283,15.8951,15.9283,4300.0
2009-10-06 15:00:00,23.94,24.02,23.94,24.02,7400.0,15.915,15.9682,15.915,15.9682,7400.0
2009-10-06 15:10:00,24.02,24.07,24.01,24.04,12800.0,15.9682,16.0014,15.9615,15.9815,12800.0
2009-10-06 15:20:00,24.03,24.05,24.01,24.03,11600.0,15.9748,15.9881,15.9615,15.9748,11600.0
2009-10-06 15:30:00,24.03,24.05,24.01,24.02,10900.0,15.9748,15.9881,15.9615,15.9682,10900.0
2009-10-06 15:40:00,24.03,24.03,23.95,23.98,17900.0,15.9748,15.9748,15.9216,15.9416,17900.0
2009-10-06 15:50:00,23.97,24.06,23.95,24.03,36800.0,15.9349,15.9948,15.9216,15.9748,36800.0
2009-10-07 09:30:00,23.95,24.02,23.89,23.96,8800.0,15.9216,15.9682,15.8818,15.9283,8800.0
2009-10-07 09:40:00,23.9,23.91,23.78,23.83,7000.0,15.8884,15.8951,15.8086,15.8419,7000.0
2009-10-07 09:50:00,23.84,23.91,23.82,23.88,5900.0,15.8485,15.8951,15.8352,15.8751,5900.0
2009-10-07 10:00:00,23.88,23.89,23.82,23.87,6300.0,15.8751,15.8818,15.8352,15.8685,6300.0
2009-10-07 10:10:00,23.87,23.94,23.85,23.94,6000.0,15.8685,15.915,15.8552,15.915,6000.0
2009-10-07 10:20:00,23.94,24.0,23.93,23.98,6400.0,15.915,15.9549,15.9084,15.9416,6400.0
2009-10-07 10:30:00,23.96,23.98,23.88,23.9,6200.0,15.9283,15.9416,15.8751,15.8884,6200.0
2009-10-07 10:40:00,23.89,23.9,23.87,23.88,4200.0,15.8818,15.8884,15.8685,15.8751,4200.0
2009-10-07 10:50:00,23.88,23.92,23.88,23.91,2400.0,15.8751,15.9017,15.8751,15.8951,2400.0
2009-10-07 11:00:00,23.92,24.02,23.92,24.02,3800.0,15.9017,15.9682,15.9017,15.9682,3800.0
2009-10-07 11:10:00,24.0,24.01,23.97,23.97,3200.0,15.9549,15.9615,15.9349,15.9349,3200.0
2009-10-07 11:20:00,23.97,23.97,23.96,23.97,1600.0,15.9349,15.9349,15.9283,15.9349,1600.0
2009-10-07 11:30:00,23.97,23.98,23.96,23.97,4200.0,15.9349,15.9416,15.9283,15.9349,4200.0
2009-10-07 11:40:00,23.97,23.98,23.96,23.98,2200.0,15.9349,15.9416,15.9283,15.9416,2200.0
2009-10-07 11:50:00,23.98,24.0,23.98,23.99,4100.0,15.9416,15.9549,15.9416,15.9482,4100.0
2009-10-07 12:00:00,23.98,24.02,23.98,24.02,48000.0,15.9416,15.9682,15.9416,15.9682,48000.0
2009-10-07 12:10:00,24.01,24.04,24.01,24.04,4000.0,15.9615,15.9815,15.9615,15.9815,4000.0
2009-10-07 12:20:00,24.03,24.06,24.03,24.05,3700.0,15.9748,15.9948,15.9748,15.9881,3700.0
2009-10-07 12:30:00,24.05,24.05,24.03,24.03,3000.0,15.9881,15.9881,15.9748,15.9748,3000.0
2009-10-07 12:40:00,24.04,24.05,24.03,24.03,2400.0,15.9815,15.9881,15.9748,15.9748,2400.0
2009-10-07 12:50:00,24.05,24.11,24.05,24.11,5200.0,15.9881,16.028,15.9881,16.028,5200.0
2009-10-07 13:00:00,24.1,24.11,24.1,24.11,7400.0,16.0214,16.028,16.0214,16.028,7400.0
2009-10-07 13:10:00,24.11,24.11,24.1,24.11,22300.0,16.028,16.028,16.0214,16.028,22300.0
2009-10-07 13:20:00,24.11,24.12,24.1,24.11,10800.0,16.028,16.0347,16.0214,16.028,10800.0
2009-10-07 13:30:00,24.11,24.11,24.1,24.1,29200.0,16.028,16.028,16.0214,16.0214,29200.0
2009-10-07 13:40:00,24.1,24.11,24.1,24.11,5100.0,16.0214,16.028,16.0214,16.028,5100.0
2009-10-07 13:50:00,24.11,24.11,24.1,24.1,5700.0,16.028,16.028,16.0214,16.0214,5700.0
2009-10-07 14:00:00,24.1,24.11,24.1,24.11,7200.0,16.0214,16.028,16.0214,16.028,7200.0
2009-10-07 14:10:00,24.11,24.11,24.1,24.11,5000.0,16.028,16.028,16.0214,16.028,5000.0
2009-10-07 14:20:00,24.1,24.11,24.1,24.1,6400.0,16.0214,16.028,16.0214,16.0214,6400.0
2009-10-07 14:30:00,24.11,24.11,24.1,24.11,6400.0,16.028,16.028,16.0214,16.028,6400.0
2009-10-07 14:40:00,24.1,24.13,24.1,24.11,14100.0,16.0214,16.0413,16.0214,16.028,14100.0
2009-10-07 14:50:00,24.1,24.14,24.1,24.14,8400.0,16.0214,16.048,16.0214,16.048,8400.0
2009-10-07 15:00:00,24.14,24.14,24.1,24.11,10300.0,16.048,16.048,16.0214,16.028,10300.0
2009-10-07 15:10:00,24.1,24.13,24.1,24.13,10000.0,16.0214,16.0413,16.0214,16.0413,10000.0
2009-10-07 15:20:00,24.12,24.12,24.1,24.11,10400.0,16.0347,16.0347,16.0214,16.028,10400.0
2009-10-07 15:30:00,24.11,24.16,24.1,24.16,16700.0,16.028,16.0613,16.0214,16.0613,16700.0
2009-10-07 15:40:00,24.15,24.16,24.12,24.13,20200.0,16.0546,16.0613,16.0347,16.0413,20200.0
2009-10-07 15:50:00,24.13,24.17,24.1,24.15,34200.0,16.0413,16.0679,16.0214,16.0546,34200.0
2009-10-08 09:30:00,24.31,24.37,24.25,24.33,13300.0,16.161,16.2009,16.1211,16.1743,13300.0
2009-10-08 09:40:00,24.33,24.37,24.28,24.28,6100.0,16.1743,16.2009,16.141,16.141,6100.0
2009-10-08 09:50:00,24.27,24.28,24.21,24.25,9400.0,16.1344,16.141,16.0945,16.1211,9400.0
2009-10-08 10:00:00,24.26,24.36,24.21,24.34,27800.0,16.1277,16.1942,16.0945,16.1809,27800.0
2009-10-08 10:10:00,24.34,24.41,24.34,24.37,8000.0,16.1809,16.2274,16.1809,16.2009,8000.0
2009-10-08 10:20:00,24.37,24.44,24.37,24.39,5700.0,16.2009,16.2474,16.2009,16.2142,5700.0
2009-10-08 10:30:00,24.39,24.53,24.39,24.52,11800.0,16.2142,16.3072,16.2142,16.3006,11800.0
2009-10-08 10:40:00,24.54,24.54,24.48,24.5,7700.0,16.3139,16.3139,16.274,16.2873,7700.0
2009-10-08 10:50:00,24.51,24.52,24.48,24.51,12400.0,16.2939,16.3006,16.274,16.2939,12400.0
2009-10-08 11:00:00,24.51,24.52,24.48,24.51,7400.0,16.2939,16.3006,16.274,16.2939,7400.0
2009-10-08 11:10:00,24.51,24.52,24.49,24.51,10000.0,16.2939,16.3006,16.2806,16.2939,10000.0
2009-10-08 11:20:00,24.52,24.57,24.52,24.52,6700.0,16.3006,16.3338,16.3006,16.3006,6700.0
2009-10-08 11:30:00,24.52,24.55,24.5,24.53,7700.0,16.3006,16.3205,16.2873,16.3072,7700.0
2009-10-08 11:40:00,24.52,24.53,24.5,24.5,4700.0,16.3006,16.3072,16.2873,16.2873,4700.0
2009-10-08 11:50:00,24.51,24.53,24.5,24.52,4100.0,16.2939,16.3072,16.2873,16.3006,4100.0
2009-10-08 12:00:00,24.5,24.52,24.5,24.5,4300.0,16.2873,16.3006,16.2873,16.2873,4300.0
2009-10-08 12:10:00,24.52,24.53,24.5,24.53,4100.0,16.3006,16.3072,16.2873,16.3072,4100.0
2009-10-08 12:20:00,24.52,24.54,24.52,24.54,3500.0,16.3006,16.3139,16.3006,16.3139,3500.0
2009-10-08 12:30:00,24.54,24.54,24.51,24.53,5800.0,16.3139,16.3139,16.2939,16.3072,5800.0
2009-10-08 12:40:00,24.53,24.55,24.52,24.55,3900.0,16.3072,16.3205,16.3006,16.3205,3900.0
2009-10-08 12:50:00,24.54,24.55,24.53,24.53,3700.0,16.3139,16.3205,16.3072,16.3072,3700.0
2009-10-08 13:00:00,24.54,24.54,24.52,24.52,5500.0,16.3139,16.3139,16.3006,16.3006,5500.0
2009-10-08 13:10:00,24.52,24.55,24.52,24.55,2900.0,16.3006,16.3205,16.3006,16.3205,2900.0
2009-10-08 13:20:00,24.55,24.55,24.53,24.54,3400.0,16.3205,16.3205,16.3072,16.3139,3400.0
2009-10-08 13:30:00,24.54,24.55,24.48,24.5,13700.0,16.3139,16.3205,16.274,16.2873,13700.0
2009-10-08 13:40:00,24.51,24.51,24.49,24.49,6900.0,16.2939,16.2939,16.2806,16.2806,6900.0
2009-10-08 13:50:00,24.49,24.5,24.46,24.48,5400.0,16.2806,16.2873,16.2607,16.274,5400.0
2009-10-08 14:00:00,24.49,24.49,24.44,24.46,9400.0,16.2806,16.2806,16.2474,16.2607,9400.0
2009-10-08 14:10:00,24.48,24.48,24.41,24.43,4100.0,16.274,16.274,16.2274,16.2407,4100.0
2009-10-08 14:20:00,24.44,24.45,24.4,24.44,3400.0,16.2474,16.254,16.2208,16.2474,3400.0
2009-10-08 14:30:00,24.44,24.45,24.43,24.43,2000.0,16.2474,16.254,16.2407,16.2407,2000.0
2009-10-08 14:40:00,24.44,24.45,24.41,24.45,3700.0,16.2474,16.254,16.2274,16.254,3700.0
2009-10-08 14:50:00,24.46,24.47,24.43,24.44,2400.0,16.2607,16.2673,16.2407,16.2474,2400.0
2009-10-08 15:00:00,24.43,24.47,24.43,24.46,4100.0,16.2407,16.2673,16.2407,16.2607,4100.0
2009-10-08 15:10:00,24.46,24.46,24.4,24.43,9200.0,16.2607,16.2607,16.2208,16.2407,9200.0
2009-10-08 15:20:00,24.46,24.47,24.4,24.4,7300.0,16.2607,16.2673,16.2208,16.2208,7300.0
2009-10-08 15:30:00,24.4,24.4,24.34,24.36,13400.0,16.2208,16.2208,16.1809,16.1942,13400.0
2009-10-08 15:40:00,24.36,24.4,24.35,24.38,16800.0,16.1942,16.2208,16.1876,16.2075,16800.0
2009-10-08 15:50:00,24.37,24.4,24.32,24.38,36800.0,16.2009,16.2208,16.1676,16.2075,36800.0
2009-10-09 09:30:00,24.35,24.37,24.26,24.37,5200.0,16.1876,16.2009,16.1277,16.2009,5200.0
2009-10-09 09:40:00,24.35,24.39,24.29,24.37,10500.0,16.1876,16.2142,16.1477,16.2009,10500.0
2009-10-09 09:50:00,24.37,24.4,24.35,24.4,9300.0,16.2009,16.2208,16.1876,16.2208,9300.0
2009-10-09 10:00:00,24.4,24.41,24.38,24.4,3700.0,16.2208,16.2274,16.2075,16.2208,3700.0
2009-10-09 10:10:00,24.41,24.47,24.4,24.43,4100.0,16.2274,16.2673,16.2208,16.2407,4100.0
2009-10-09 10:20:00,24.43,24.47,24.41,24.45,3800.0,16.2407,16.2673,16.2274,16.254,3800.0
2009-10-09 10:30:00,24.46,24.48,24.4,24.42,5700.0,16.2607,16.274,16.2208,16.2341,5700.0
2009-10-09 10:40:00,24.42,24.44,24.41,24.41,1800.0,16.2341,16.2474,16.2274,16.2274,1800.0
2009-10-09 10:50:00,24.43,24.46,24.42,24.45,3700.0,16.2407,16.2607,16.2341,16.254,3700.0
2009-10-09 11:00:00,24.45,24.46,24.42,24.46,4400.0,16.254,16.2607,16.2341,16.2607,4400.0
2009-10-09 11:10:00,24.46,24.48,24.45,24.46,4500.0,16.2607,16.274,16.254,16.2607,4500.0
2009-10-09 11:20:00,24.46,24.52,24.46,24.51,5900.0,16.2607,16.3006,16.2607,16.2939,5900.0
2009-10-09 11:30:00,24.49,24.52,24.49,24.51,54200.0,16.2806,16.3006,16.2806,16.2939,54200.0
2009-10-09 11:40:00,24.51,24.51,24.5,24.51,1700.0,16.2939,16.2939,16.2873,16.2939,1700.0
2009-10-09 11:50:00,24.51,24.55,24.5,24.53,4500.0,16.2939,16.3205,16.2873,16.3072,4500.0
2009-10-09 12:00:00,24.53,24.57,24.53,24.54,6400.0,16.3072,16.3338,16.3072,16.3139,6400.0
2009-10-09 12:10:00,24.55,24.56,24.53,24.56,4200.0,16.3205,16.3272,16.3072,16.3272,4200.0
2009-10-09 12:20:00,24.56,24.56,24.5,24.51,3600.0,16.3272,16.3272,16.2873,16.2939,3600.0
2009-10-09 12:30:00,24.51,24.58,24.5,24.58,6900.0,16.2939,16.3405,16.2873,16.3405,6900.0
2009-10-09 12:40:00,24.57,24.58,24.54,24.57,5600.0,16.3338,16.3405,16.3139,16.3338,5600.0
2009-10-09 12:50:00,24.58,24.6,24.57,24.6,3800.0,16.3405,16.3538,16.3338,16.3538,3800.0
2009-10-09 13:00:00,24.6,24.61,24.58,24.58,4500.0,16.3538,16.3604,16.3405,16.3405,4500.0
2009-10-09 13:10:00,24.57,24.59,24.57,24.58,2800.0,16.3338,16.3471,16.3338,16.3405,2800.0
2009-10-09 13:20:00,24.58,24.59,24.56,24.58,4600.0,16.3405,16.3471,16.3272,16.3405,4600.0
2009-10-09 13:30:00,24.58,24.59,24.58,24.59,1900.0,16.3405,16.3471,16.3405,16.3471,1900.0
2009-10-09 13:40:00,24.59,24.59,24.58,24.59,3900.0,16.3471,16.3471,16.3405,16.3471,3900.0
2009-10-09 13:50:00,24.59,24.59,24.58,24.59,4200.0,16.3471,16.3471,16.3405,16.3471,4200.0
2009-10-09 14:00:00,24.58,24.59,24.52,24.53,20400.0,16.3405,16.3471,16.3006,16.3072,20400.0
2009-10-09 14:10:00,24.51,24.53,24.49,24.51,7400.0,16.2939,16.3072,16.2806,16.2939,7400.0
2009-10-09 14:20:00,24.5,24.5,24.47,24.48,3500.0,16.2873,16.2873,16.2673,16.274,3500.0
2009-10-09 14:30:00,24.49,24.49,24.45,24.48,5400.0,16.2806,16.2806,16.254,16.274,5400.0
2009-10-09 14:40:00,24.48,24.49,24.47,24.49,6000.0,16.274,16.2806,16.2673,16.2806,6000.0
2009-10-09 14:50:00,24.48,24.5,24.48,24.49,5600.0,16.274,16.2873,16.274,16.2806,5600.0
2009-10-09 15:00:00,24.49,24.51,24.48,24.51,7700.0,16.2806,16.2939,16.274,16.2939,7700.0
2009-10-09 15:10:00,24.52,24.54,24.51,24.53,9400.0,16.3006,16.3139,16.2939,16.3072,9400.0
2009-10-09 15:20:00,24.54,24.54,24.53,24.53,3900.0,16.3139,16.3139,16.3072,16.3072,3900.0
2009-10-09 15:30:00,24.53,24.56,24.53,24.56,20600.0,16.3072,16.3272,16.3072,16.3272,20600.0
2009-10-09 15:40:00,24.57,24.6,24.55,24.56,11800.0,16.3338,16.3538,16.3205,16.3272,11800.0
2009-10-09 15:50:00,24.57,24.61,24.57,24.57,23000.0,16.3338,16.3604,16.3338,16.3338,23000.0
2009-10-12 09:30:00,24.55,24.55,24.47,24.51,9400.0,16.3205,16.3205,16.2673,16.2939,9400.0
2009-10-12 09:40:00,24.5,24.53,24.47,24.52,2800.0,16.2873,16.3072,16.2673,16.3006,2800.0
2009-10-12 09:50:00,24.51,24.52,24.48,24.5,2500.0,16.2939,16.3006,16.274,16.2873,2500.0
2009-10-12 10:00:00,24.51,24.53,24.51,24.52,2700.0,16.2939,16.3072,16.2939,16.3006,2700.0
2009-10-12 10:10:00,24.53,24.53,24.45,24.48,8700.0,16.3072,16.3072,16.254,16.274,8700.0
2009-10-12 10:20:00,24.48,24.51,24.48,24.49,5500.0,16.274,16.2939,16.274,16.2806,5500.0
2009-10-12 10:30:00,24.49,24.5,24.45,24.45,3700.0,16.2806,16.2873,16.254,16.254,3700.0
2009-10-12 10:40:00,24.46,24.5,24.4,24.49,7400.0,16.2607,16.2873,16.2208,16.2806,7400.0
2009-10-12 10:50:00,24.48,24.5,24.48,24.49,3900.0,16.274,16.2873,16.274,16.2806,3900.0
2009-10-12 11:00:00,24.48,24.48,24.45,24.46,2400.0,16.274,16.274,16.254,16.2607,2400.0
2009-10-12 11:10:00,24.45,24.46,24.43,24.45,2200.0,16.254,16.2607,16.2407,16.254,2200.0
2009-10-12 11:20:00,24.43,24.45,24.43,24.43,1400.0,16.2407,16.254,16.2407,16.2407,1400.0
2009-10-12 11:30:00,24.43,24.44,24.4,24.4,3600.0,16.2407,16.2474,16.2208,16.2208,3600.0
2009-10-12 11:40:00,24.4,24.4,24.39,24.39,2700.0,16.2208,16.2208,16.2142,16.2142,2700.0
2009-10-12 11:50:00,24.39,24.4,24.37,24.37,2000.0,16.2142,16.2208,16.2009,16.2009,2000.0
2009-10-12 12:00:00,24.38,24.38,24.37,24.37,2200.0,16.2075,16.2075,16.2009,16.2009,2200.0
2009-10-12 12:10:00,24.37,24.45,24.37,24.45,4600.0,16.2009,16.254,16.2009,16.254,4600.0
2009-10-12 12:20:00,24.44,24.46,24.43,24.45,4000.0,16.2474,16.2607,16.2407,16.254,4000.0
2009-10-12 12:30:00,24.44,24.44,24.42,24.43,4100.0,16.2474,16.2474,16.2341,16.2407,4100.0
2009-10-12 12:40:00,24.42,24.43,24.39,24.4,8300.0,16.2341,16.2407,16.2142,16.2208,8300.0
2009-10-12 12:50:00,24.4,24.4,24.39,24.39,5000.0,16.2208,16.2208,16.2142,16.2142,5000.0
2009-10-12 13:00:00,24.4,24.4,24.39,24.4,1100.0,16.2208,16.2208,16.2142,16.2208,1100.0
2009-10-12 13:10:00,24.4,24.46,24.4,24.46,9900.0,16.2208,16.2607,16.2208,16.2607,9900.0
2009-10-12 13:20:00,24.45,24.46,24.45,24.45,1400.0,16.254,16.2607,16.254,16.254,1400.0
2009-10-12 13:30:00,24.45,24.46,24.45,24.46,2000.0,16.254,16.2607,16.254,16.2607,2000.0
2009-10-12 13:40:00,24.45,24.46,24.45,24.46,1700.0,16.254,16.2607,16.254,16.2607,1700.0
2009-10-12 13:50:00,24.45,24.46,24.45,24.45,2100.0,16.254,16.2607,16.254,16.254,2100.0
2009-10-12 14:00:00,24.46,24.46,24.43,24.44,4300.0,16.2607,16.2607,16.2407,16.2474,4300.0
2009-10-12 14:10:00,24.44,24.44,24.4,24.41,6200.0,16.2474,16.2474,16.2208,16.2274,6200.0
2009-10-12 14:20:00,24.4,24.43,24.4,24.42,7600.0,16.2208,16.2407,16.2208,16.2341,7600.0
2009-10-12 14:30:00,24.42,24.42,24.39,24.4,4000.0,16.2341,16.2341,16.2142,16.2208,4000.0
2009-10-12 14:40:00,24.4,24.45,24.4,24.44,6100.0,16.2208,16.254,16.2208,16.2474,6100.0
2009-10-12 14:50:00,24.44,24.44,24.4,24.42,6200.0,16.2474,16.2474,16.2208,16.2341,6200.0
2009-10-12 15:00:00,24.42,24.44,24.42,24.42,4300.0,16.2341,16.2474,16.2341,16.2341,4300.0
2009-10-12 15:10:00,24.43,24.43,24.4,24.4,4700.0,16.2407,16.2407,16.2208,16.2208,4700.0
2009-10-12 15:20:00,24.41,24.41,24.4,24.41,2900.0,16.2274,16.2274,16.2208,16.2274,2900.0
2009-10-12 15:30:00,24.41,24.41,24.4,24.4,7500.0,16.2274,16.2274,16.2208,16.2208,7500.0
2009-10-12 15:40:00,24.4,24.41,24.4,24.41,4500.0,16.2208,16.2274,16.2208,16.2274,4500.0
2009-10-12 15:50:00,24.4,24.45,24.4,24.45,32200.0,16.2208,16.254,16.2208,16.254,32200.0
2009-10-13 09:30:00,24.35,24.51,24.35,24.37,10000.0,16.1876,16.2939,16.1876,16.2009,10000.0
2009-10-13 09:40:00,24.33,24.33,24.2,24.25,6600.0,16.1743,16.1743,16.0878,16.1211,6600.0
2009-10-13 09:50:00,24.24,24.24,24.16,24.21,5300.0,16.1144,16.1144,16.0613,16.0945,5300.0
2009-10-13 10:00:00,24.22,24.26,24.2,24.26,3200.0,16.1011,16.1277,16.0878,16.1277,3200.0
2009-10-13 10:10:00,24.23,24.23,24.15,24.17,6000.0,16.1078,16.1078,16.0546,16.0679,6000.0
2009-10-13 10:20:00,24.17,24.23,24.16,24.22,7200.0,16.0679,16.1078,16.0613,16.1011,7200.0
2009-10-13 10:30:00,24.22,24.22,24.19,24.2,9700.0,16.1011,16.1011,16.0812,16.0878,9700.0
2009-10-13 10:40:00,24.18,24.19,24.17,24.19,3100.0,16.0745,16.0812,16.0679,16.0812,3100.0
2009-10-13 10:50:00,24.18,24.19,24.16,24.16,4000.0,16.0745,16.0812,16.0613,16.0613,4000.0
2009-10-13 11:00:00,24.15,24.17,24.11,24.13,6800.0,16.0546,16.0679,16.028,16.0413,6800.0
2009-10-13 11:10:00,24.14,24.14,24.1,24.12,5600.0,16.048,16.048,16.0214,16.0347,5600.0
2009-10-13 11:20:00,24.12,24.14,24.12,24.14,1100.0,16.0347,16.048,16.0347,16.048,1100.0
2009-10-13 11:30:00,24.13,24.13,24.1,24.12,4700.0,16.0413,16.0413,16.0214,16.0347,4700.0
2009-10-13 11:40:00,24.12,24.18,24.12,24.18,7800.0,16.0347,16.0745,16.0347,16.0745,7800.0
2009-10-13 11:50:00,24.18,24.18,24.16,24.18,2300.0,16.0745,16.0745,16.0613,16.0745,2300.0
2009-10-13 12:00:00,24.16,24.18,24.14,24.16,10400.0,16.0613,16.0745,16.048,16.0613,10400.0
2009-10-13 12:10:00,24.17,24.17,24.1,24.11,5000.0,16.0679,16.0679,16.0214,16.028,5000.0
2009-10-13 12:20:00,24.1,24.1,24.08,24.1,3700.0,16.0214,16.0214,16.0081,16.0214,3700.0
2009-10-13 12:30:00,24.08,24.1,24.07,24.1,2800.0,16.0081,16.0214,16.0014,16.0214,2800.0
2009-10-13 12:40:00,24.09,24.1,24.07,24.09,4200.0,16.0147,16.0214,16.0014,16.0147,4200.0
2009-10-13 12:50:00,24.09,24.13,24.09,24.12,4700.0,16.0147,16.0413,16.0147,16.0347,4700.0
2009-10-13 13:00:00,24.11,24.13,24.11,24.13,600.0,16.028,16.0413,16.028,16.0413,600.0
2009-10-13 13:10:00,24.13,24.17,24.13,24.17,2800.0,16.0413,16.0679,16.0413,16.0679,2800.0
2009-10-13 13:20:00,24.18,24.18,24.16,24.17,1100.0,16.0745,16.0745,16.0613,16.0679,1100.0
2009-10-13 13:30:00,24.16,24.17,24.16,24.16,1100.0,16.0613,16.0679,16.0613,16.0613,1100.0
2009-10-13 13:40:00,24.16,24.17,24.1,24.1,6300.0,16.0613,16.0679,16.0214,16.0214,6300.0
2009-10-13 13:50:00,24.11,24.12,24.1,24.12,2300.0,16.028,16.0347,16.0214,16.0347,2300.0
2009-10-13 14:00:00,24.11,24.11,24.08,24.09,3300.0,16.028,16.028,16.0081,16.0147,3300.0
2009-10-13 14:10:00,24.09,24.1,24.09,24.1,2600.0,16.0147,16.0214,16.0147,16.0214,2600.0
2009-10-13 14:20:00,24.09,24.1,24.08,24.1,5900.0,16.0147,16.0214,16.0081,16.0214,5900.0
2009-10-13 14:30:00,24.09,24.1,24.09,24.1,2200.0,16.0147,16.0214,16.0147,16.0214,2200.0
2009-10-13 14:40:00,24.1,24.13,24.09,24.12,5100.0,16.0214,16.0413,16.0147,16.0347,5100.0
2009-10-13 14:50:00,24.13,24.16,24.13,24.14,3400.0,16.0413,16.0613,16.0413,16.048,3400.0
2009-10-13 15:00:00,24.14,24.14,24.12,24.12,5100.0,16.048,16.048,16.0347,16.0347,5100.0
2009-10-13 15:10:00,24.12,24.16,24.11,24.16,11400.0,16.0347,16.0613,16.028,16.0613,11400.0
2009-10-13 15:20:00,24.15,24.19,24.15,24.18,6700.0,16.0546,16.0812,16.0546,16.0745,6700.0
2009-10-13 15:30:00,24.19,24.19,24.14,24.16,10200.0,16.0812,16.0812,16.048,16.0613,10200.0
2009-10-13 15:40:00,24.16,24.22,24.16,24.22,12800.0,16.0613,16.1011,16.0613,16.1011,12800.0
2009-10-13 15:50:00,24.22,24.23,24.17,24.2,48100.0,16.1011,16.1078,16.0679,16.0878,48100.0
2009-10-14 09:30:00,24.33,24.45,24.33,24.34,11500.0,16.1743,16.254,16.1743,16.1809,11500.0
2009-10-14 09:40:00,24.34,24.35,24.31,24.34,9800.0,16.1809,16.1876,16.161,16.1809,9800.0
2009-10-14 09:50:00,24.33,24.47,24.33,24.44,8700.0,16.1743,16.2673,16.1743,16.2474,8700.0
2009-10-14 10:00:00,24.43,24.43,24.38,24.43,5400.0,16.2407,16.2407,16.2075,16.2407,5400.0
2009-10-14 10:10:00,24.43,24.43,24.37,24.42,3600.0,16.2407,16.2407,16.2009,16.2341,3600.0
2009-10-14 10:20:00,24.4,24.4,24.32,24.34,9600.0,16.2208,16.2208,16.1676,16.1809,9600.0
2009-10-14 10:30:00,24.35,24.38,24.33,24.38,6500.0,16.1876,16.2075,16.1743,16.2075,6500.0
2009-10-14 10:40:00,24.38,24.38,24.35,24.35,3700.0,16.2075,16.2075,16.1876,16.1876,3700.0
2009-10-14 10:50:00,24.34,24.34,24.3,24.32,6300.0,16.1809,16.1809,16.1543,16.1676,6300.0
2009-10-14 11:00:00,24.31,24.35,24.3,24.31,13400.0,16.161,16.1876,16.1543,16.161,13400.0
2009-10-14 11:10:00,24.3,24.34,24.25,24.34,19800.0,16.1543,16.1809,16.1211,16.1809,19800.0
2009-10-14 11:20:00,24.36,24.44,24.36,24.44,4900.0,16.1942,16.2474,16.1942,16.2474,4900.0
2009-10-14 11:30:00,24.43,24.53,24.43,24.51,12200.0,16.2407,16.3072,16.2407,16.2939,12200.0
2009-10-14 11:40:00,24.51,24.52,24.5,24.51,2600.0,16.2939,16.3006,16.2873,16.2939,2600.0
2009-10-14 11:50:00,24.51,24.51,24.5,24.5,5700.0,16.2939,16.2939,16.2873,16.2873,5700.0
2009-10-14 12:00:00,24.5,24.5,24.47,24.47,5600.0,16.2873,16.2873,16.2673,16.2673,5600.0
2009-10-14 12:10:00,24.47,24.47,24.44,24.44,2000.0,16.2673,16.2673,16.2474,16.2474,2000.0
2009-10-14 12:20:00,24.45,24.47,24.43,24.44,3800.0,16.254,16.2673,16.2407,16.2474,3800.0
2009-10-14 12:30:00,24.44,24.44,24.35,24.36,16000.0,16.2474,16.2474,16.1876,16.1942,16000.0
2009-10-14 12:40:00,24.37,24.37,24.36,24.36,2900.0,16.2009,16.2009,16.1942,16.1942,2900.0
2009-10-14 12:50:00,24.37,24.43,24.37,24.43,4500.0,16.2009,16.2407,16.2009,16.2407,4500.0
2009-10-14 13:00:00,24.43,24.46,24.41,24.41,5100.0,16.2407,16.2607,16.2274,16.2274,5100.0
2009-10-14 13:10:00,24.39,24.48,24.39,24.45,5000.0,16.2142,16.274,16.2142,16.254,5000.0
2009-10-14 13:20:00,24.47,24.47,24.39,24.43,4600.0,16.2673,16.2673,16.2142,16.2407,4600.0
2009-10-14 13:30:00,24.44,24.48,24.44,24.47,4300.0,16.2474,16.274,16.2474,16.2673,4300.0
2009-10-14 13:40:00,24.49,24.49,24.47,24.49,700.0,16.2806,16.2806,16.2673,16.2806,700.0
2009-10-14 13:50:00,24.49,24.49,24.48,24.49,3000.0,16.2806,16.2806,16.274,16.2806,3000.0
2009-10-14 14:00:00,24.49,24.5,24.46,24.47,3500.0,16.2806,16.2873,16.2607,16.2673,3500.0
2009-10-14 14:10:00,24.48,24.49,24.45,24.48,3900.0,16.274,16.2806,16.254,16.274,3900.0
2009-10-14 14:20:00,24.48,24.48,24.45,24.45,4200.0,16.274,16.274,16.254,16.254,4200.0
2009-10-14 14:30:00,24.45,24.5,24.45,24.48,4200.0,16.254,16.2873,16.254,16.274,4200.0
2009-10-14 14:40:00,24.48,24.48,24.42,24.44,6600.0,16.274,16.274,16.2341,16.2474,6600.0
2009-10-14 14:50:00,24.44,24.44,24.43,24.43,2200.0,16.2474,16.2474,16.2407,16.2407,2200.0
2009-10-14 15:00:00,24.43,24.49,24.43,24.48,5500.0,16.2407,16.2806,16.2407,16.274,5500.0
2009-10-14 15:10:00,24.47,24.5,24.46,24.5,7100.0,16.2673,16.2873,16.2607,16.2873,7100.0
2009-10-14 15:20:00,24.5,24.5,24.49,24.5,14600.0,16.2873,16.2873,16.2806,16.2873,14600.0
2009-10-14 15:30:00,24.5,24.5,24.49,24.5,9600.0,16.2873,16.2873,16.2806,16.2873,9600.0
2009-10-14 15:40:00,24.5,24.5,24.44,24.5,19700.0,16.2873,16.2873,16.2474,16.2873,19700.0
2009-10-14 15:50:00,24.5,24.5,24.49,24.49,45800.0,16.2873,16.2873,16.2806,16.2806,45800.0
2009-10-15 09:30:00,24.44,24.55,24.33,24.55,5800.0,16.2474,16.3205,16.1743,16.3205,5800.0
2009-10-15 09:40:00,24.55,24.55,24.5,24.51,13400.0,16.3205,16.3205,16.2873,16.2939,13400.0
2009-10-15 09:50:00,24.53,24.55,24.52,24.54,4900.0,16.3072,16.3205,16.3006,16.3139,4900.0
2009-10-15 10:00:00,24.53,24.53,24.48,24.52,7600.0,16.3072,16.3072,16.274,16.3006,7600.0
2009-10-15 10:10:00,24.52,24.52,24.46,24.51,3300.0,16.3006,16.3006,16.2607,16.2939,3300.0
2009-10-15 10:20:00,24.53,24.55,24.53,24.55,7100.0,16.3072,16.3205,16.3072,16.3205,7100.0
2009-10-15 10:30:00,24.55,24.6,24.54,24.55,7700.0,16.3205,16.3538,16.3139,16.3205,7700.0
2009-10-15 10:40:00,24.54,24.56,24.52,24.53,3200.0,16.3139,16.3272,16.3006,16.3072,3200.0
2009-10-15 10:50:00,24.52,24.56,24.49,24.51,5500.0,16.3006,16.3272,16.2806,16.2939,5500.0
2009-10-15 11:00:00,24.54,24.54,24.49,24.5,5300.0,16.3139,16.3139,16.2806,16.2873,5300.0
2009-10-15 11:10:00,24.49,24.5,24.45,24.48,3000.0,16.2806,16.2873,16.254,16.274,3000.0
2009-10-15 11:20:00,24.47,24.47,24.43,24.46,3800.0,16.2673,16.2673,16.2407,16.2607,3800.0
2009-10-15 11:30:00,24.46,24.49,24.46,24.49,2600.0,16.2607,16.2806,16.2607,16.2806,2600.0
2009-10-15 11:40:00,24.48,24.48,24.45,24.45,2300.0,16.274,16.274,16.254,16.254,2300.0
2009-10-15 11:50:00,24.46,24.47,24.42,24.44,4100.0,16.2607,16.2673,16.2341,16.2474,4100.0
2009-10-15 12:00:00,24.45,24.46,24.42,24.43,8200.0,16.254,16.2607,16.2341,16.2407,8200.0
2009-10-15 12:10:00,24.43,24.44,24.42,24.44,3400.0,16.2407,16.2474,16.2341,16.2474,3400.0
2009-10-15 12:20:00,24.44,24.44,24.42,24.43,5900.0,16.2474,16.2474,16.2341,16.2407,5900.0
2009-10-15 12:30:00,24.43,24.44,24.4,24.41,4700.0,16.2407,16.2474,16.2208,16.2274,4700.0
2009-10-15 12:40:00,24.41,24.44,24.4,24.43,3500.0,16.2274,16.2474,16.2208,16.2407,3500.0
2009-10-15 12:50:00,24.43,24.45,24.43,24.45,1400.0,16.2407,16.254,16.2407,16.254,1400.0
2009-10-15 13:00:00,24.45,24.49,24.45,24.49,1800.0,16.254,16.2806,16.254,16.2806,1800.0
2009-10-15 13:10:00,24.5,24.5,24.48,24.48,1500.0,16.2873,16.2873,16.274,16.274,1500.0
2009-10-15 13:20:00,24.48,24.5,24.48,24.5,2600.0,16.274,16.2873,16.274,16.2873,2600.0
2009-10-15 13:30:00,24.5,24.52,24.48,24.5,4000.0,16.2873,16.3006,16.274,16.2873,4000.0
2009-10-15 13:40:00,24.48,24.49,24.48,24.48,1400.0,16.274,16.2806,16.274,16.274,1400.0
2009-10-15 13:50:00,24.48,24.51,24.48,24.5,4000.0,16.274,16.2939,16.274,16.2873,4000.0
2009-10-15 14:00:00,24.51,24.53,24.51,24.53,3000.0,16.2939,16.3072,16.2939,16.3072,3000.0
2009-10-15 14:10:00,24.53,24.53,24.5,24.51,3000.0,16.3072,16.3072,16.2873,16.2939,3000.0
2009-10-15 14:20:00,24.51,24.55,24.51,24.55,4400.0,16.2939,16.3205,16.2939,16.3205,4400.0
2009-10-15 14:30:00,24.55,24.59,24.54,24.58,11400.0,16.3205,16.3471,16.3139,16.3405,11400.0
2009-10-15 14:40:00,24.56,24.61,24.56,24.6,5000.0,16.3272,16.3604,16.3272,16.3538,5000.0
2009-10-15 14:50:00,24.61,24.65,24.6,24.65,5300.0,16.3604,16.387,16.3538,16.387,5300.0
2009-10-15 15:00:00,24.65,24.65,24.63,24.63,4000.0,16.387,16.387,16.3737,16.3737,4000.0
2009-10-15 15:10:00,24.63,24.65,24.63,24.64,7400.0,16.3737,16.387,16.3737,16.3803,7400.0
2009-10-15 15:20:00,24.63,24.65,24.55,24.55,7700.0,16.3737,16.387,16.3205,16.3205,7700.0
2009-10-15 15:30:00,24.55,24.59,24.55,24.57,11600.0,16.3205,16.3471,16.3205,16.3338,11600.0
2009-10-15 15:40:00,24.57,24.58,24.57,24.58,16000.0,16.3338,16.3405,16.3338,16.3405,16000.0
2009-10-15 15:50:00,24.57,24.58,24.54,24.57,31000.0,16.3338,16.3405,16.3139,16.3338,31000.0
2009-10-16 09:30:00,24.45,24.56,24.45,24.45,20500.0,16.254,16.3272,16.254,16.254,20500.0
2009-10-16 09:40:00,24.47,24.49,24.46,24.49,6100.0,16.2673,16.2806,16.2607,16.2806,6100.0
2009-10-16 09:50:00,24.45,24.47,24.36,24.37,11100.0,16.254,16.2673,16.1942,16.2009,11100.0
2009-10-16 10:00:00,24.36,24.4,24.34,24.4,5800.0,16.1942,16.2208,16.1809,16.2208,5800.0
2009-10-16 10:10:00,24.38,24.4,24.38,24.39,6600.0,16.2075,16.2208,16.2075,16.2142,6600.0
2009-10-16 10:20:00,24.39,24.4,24.28,24.28,7100.0,16.2142,16.2208,16.141,16.141,7100.0
2009-10-16 10:30:00,24.29,24.29,24.24,24.24,4900.0,16.1477,16.1477,16.1144,16.1144,4900.0
2009-10-16 10:40:00,24.24,24.24,24.08,24.18,26200.0,16.1144,16.1144,16.0081,16.0745,26200.0
2009-10-16 10:50:00,24.19,24.2,24.16,24.17,3100.0,16.0812,16.0878,16.0613,16.0679,3100.0
2009-10-16 11:00:00,24.16,24.19,24.16,24.19,1700.0,16.0613,16.0812,16.0613,16.0812,1700.0
2009-10-16 11:10:00,24.19,24.25,24.17,24.25,3400.0,16.0812,16.1211,16.0679,16.1211,3400.0
2009-10-16 11:20:00,24.26,24.28,24.26,24.27,2000.0,16.1277,16.141,16.1277,16.1344,2000.0
2009-10-16 11:30:00,24.28,24.3,24.26,24.3,7700.0,16.141,16.1543,16.1277,16.1543,7700.0
2009-10-16 11:40:00,24.3,24.31,24.3,24.31,2000.0,16.1543,16.161,16.1543,16.161,2000.0
2009-10-16 11:50:00,24.31,24.35,24.31,24.33,8300.0,16.161,16.1876,16.161,16.1743,8300.0
2009-10-16 12:00:00,24.35,24.35,24.32,24.32,1500.0,16.1876,16.1876,16.1676,16.1676,1500.0
2009-10-16 12:10:00,24.32,24.33,24.31,24.32,1600.0,16.1676,16.1743,16.161,16.1676,1600.0
2009-10-16 12:20:00,24.3,24.35,24.3,24.34,12900.0,16.1543,16.1876,16.1543,16.1809,12900.0
2009-10-16 12:30:00,24.34,24.34,24.31,24.33,2000.0,16.1809,16.1809,16.161,16.1743,2000.0
2009-10-16 12:40:00,24.34,24.37,24.32,24.33,3200.0,16.1809,16.2009,16.1676,16.1743,3200.0
2009-10-16 12:50:00,24.33,24.36,24.33,24.35,1900.0,16.1743,16.1942,16.1743,16.1876,1900.0
2009-10-16 13:00:00,24.35,24.35,24.3,24.35,18000.0,16.1876,16.1876,16.1543,16.1876,18000.0
2009-10-16 13:10:00,24.36,24.41,24.36,24.41,1400.0,16.1942,16.2274,16.1942,16.2274,1400.0
2009-10-16 13:20:00,24.41,24.46,24.41,24.46,3000.0,16.2274,16.2607,16.2274,16.2607,3000.0
2009-10-16 13:30:00,24.46,24.47,24.46,24.47,1700.0,16.2607,16.2673,16.2607,16.2673,1700.0
2009-10-16 13:40:00,24.47,24.49,24.46,24.47,5300.0,16.2673,16.2806,16.2607,16.2673,5300.0
2009-10-16 13:50:00,24.48,24.49,24.45,24.47,3500.0,16.274,16.2806,16.254,16.2673,3500.0
2009-10-16 14:00:00,24.46,24.47,24.43,24.43,2400.0,16.2607,16.2673,16.2407,16.2407,2400.0
2009-10-16 14:10:00,24.44,24.5,24.43,24.5,7200.0,16.2474,16.2873,16.2407,16.2873,7200.0
2009-10-16 14:20:00,24.5,24.56,24.48,24.55,4900.0,16.2873,16.3272,16.274,16.3205,4900.0
2009-10-16 14:30:00,24.54,24.54,24.53,24.53,3800.0,16.3139,16.3139,16.3072,16.3072,3800.0
2009-10-16 14:40:00,24.54,24.55,24.52,24.53,5400.0,16.3139,16.3205,16.3006,16.3072,5400.0
2009-10-16 14:50:00,24.52,24.53,24.48,24.49,6700.0,16.3006,16.3072,16.274,16.2806,6700.0
2009-10-16 15:00:00,24.48,24.49,24.46,24.49,7000.0,16.274,16.2806,16.2607,16.2806,7000.0
2009-10-16 15:10:00,24.48,24.54,24.47,24.5,12600.0,16.274,16.3139,16.2673,16.2873,12600.0
2009-10-16 15:20:00,24.49,24.5,24.45,24.47,13300.0,16.2806,16.2873,16.254,16.2673,13300.0
2009-10-16 15:30:00,24.46,24.53,24.46,24.53,9200.0,16.2607,16.3072,16.2607,16.3072,9200.0
2009-10-16 15:40:00,24.52,24.57,24.46,24.47,13000.0,16.3006,16.3338,16.2607,16.2673,13000.0
2009-10-16 15:50:00,24.48,24.48,24.39,24.41,42900.0,16.274,16.274,16.2142,16.2274,42900.0
2009-10-19 09:30:00,24.41,24.49,24.41,24.41,3700.0,16.2274,16.2806,16.2274,16.2274,3700.0
2009-10-19 09:40:00,24.42,24.43,24.4,24.43,4900.0,16.2341,16.2407,16.2208,16.2407,4900.0
2009-10-19 09:50:00,24.41,24.41,24.35,24.38,5300.0,16.2274,16.2274,16.1876,16.2075,5300.0
2009-10-19 10:00:00,24.36,24.37,24.32,24.34,4700.0,16.1942,16.2009,16.1676,16.1809,4700.0
2009-10-19 10:10:00,24.35,24.37,24.32,24.34,2600.0,16.1876,16.2009,16.1676,16.1809,2600.0
2009-10-19 10:20:00,24.31,24.37,24.31,24.37,3200.0,16.161,16.2009,16.161,16.2009,3200.0
2009-10-19 10:30:00,24.38,24.38,24.31,24.31,4000.0,16.2075,16.2075,16.161,16.161,4000.0
2009-10-19 10:40:00,24.33,24.41,24.32,24.4,13100.0,16.1743,16.2274,16.1676,16.2208,13100.0
2009-10-19 10:50:00,24.38,24.38,24.36,24.36,1800.0,16.2075,16.2075,16.1942,16.1942,1800.0
2009-10-19 11:00:00,24.36,24.4,24.35,24.39,8600.0,16.1942,16.2208,16.1876,16.2142,8600.0
2009-10-19 11:10:00,24.4,24.44,24.4,24.41,1600.0,16.2208,16.2474,16.2208,16.2274,1600.0
2009-10-19 11:20:00,24.42,24.43,24.41,24.42,4900.0,16.2341,16.2407,16.2274,16.2341,4900.0
2009-10-19 11:30:00,24.42,24.42,24.37,24.4,9400.0,16.2341,16.2341,16.2009,16.2208,9400.0
2009-10-19 11:40:00,24.4,24.41,24.4,24.4,2900.0,16.2208,16.2274,16.2208,16.2208,2900.0
2009-10-19 11:50:00,24.4,24.41,24.4,24.4,3100.0,16.2208,16.2274,16.2208,16.2208,3100.0
2009-10-19 12:00:00,24.39,24.4,24.38,24.38,6500.0,16.2142,16.2208,16.2075,16.2075,6500.0
2009-10-19 12:10:00,24.38,24.4,24.34,24.35,6400.0,16.2075,16.2208,16.1809,16.1876,6400.0
2009-10-19 12:20:00,24.35,24.36,24.32,24.34,10800.0,16.1876,16.1942,16.1676,16.1809,10800.0
2009-10-19 12:30:00,24.33,24.34,24.33,24.33,5300.0,16.1743,16.1809,16.1743,16.1743,5300.0
2009-10-19 12:40:00,24.33,24.34,24.3,24.3,5100.0,16.1743,16.1809,16.1543,16.1543,5100.0
2009-10-19 12:50:00,24.31,24.32,24.28,24.32,7000.0,16.161,16.1676,16.141,16.1676,7000.0
2009-10-19 13:00:00,24.3,24.38,24.28,24.38,4800.0,16.1543,16.2075,16.141,16.2075,4800.0
2009-10-19 13:10:00,24.38,24.4,24.37,24.37,3700.0,16.2075,16.2208,16.2009,16.2009,3700.0
2009-10-19 13:20:00,24.37,24.38,24.35,24.38,9800.0,16.2009,16.2075,16.1876,16.2075,9800.0
2009-10-19 13:30:00,24.37,24.41,24.37,24.39,2700.0,16.2009,16.2274,16.2009,16.2142,2700.0
2009-10-19 13:40:00,24.39,24.39,24.35,24.35,6700.0,16.2142,16.2142,16.1876,16.1876,6700.0
2009-10-19 13:50:00,24.35,24.36,24.35,24.36,4300.0,16.1876,16.1942,16.1876,16.1942,4300.0
2009-10-19 14:00:00,24.35,24.36,24.34,24.34,19400.0,16.1876,16.1942,16.1809,16.1809,19400.0
2009-10-19 14:10:00,24.35,24.35,24.34,24.34,15600.0,16.1876,16.1876,16.1809,16.1809,15600.0
2009-10-19 14:20:00,24.35,24.35,24.33,24.34,9800.0,16.1876,16.1876,16.1743,16.1809,9800.0
2009-10-19 14:30:00,24.34,24.34,24.31,24.31,13700.0,16.1809,16.1809,16.161,16.161,13700.0
2009-10-19 14:40:00,24.32,24.34,24.31,24.32,5200.0,16.1676,16.1809,16.161,16.1676,5200.0
2009-10-19 14:50:00,24.33,24.33,24.31,24.32,7800.0,16.1743,16.1743,16.161,16.1676,7800.0
2009-10-19 15:00:00,24.32,24.33,24.31,24.31,8500.0,16.1676,16.1743,16.161,16.161,8500.0
2009-10-19 15:10:00,24.31,24.32,24.31,24.31,8000.0,16.161,16.1676,16.161,16.161,8000.0
2009-10-19 15:20:00,24.31,24.33,24.29,24.32,11400.0,16.161,16.1743,16.1477,16.1676,11400.0
2009-10-19 15:30:00,24.32,24.33,24.32,24.32,6800.0,16.1676,16.1743,16.1676,16.1676,6800.0
2009-10-19 15:40:00,24.32,24.33,24.31,24.33,20000.0,16.1676,16.1743,16.161,16.1743,20000.0
2009-10-19 15:50:00,24.33,24.34,24.31,24.34,35900.0,16.1743,16.1809,16.161,16.1809,35900.0
2009-10-20 09:30:00,24.29,24.35,24.2,24.22,13700.0,16.1477,16.1876,16.0878,16.1011,13700.0
2009-10-20 09:40:00,24.2,24.32,24.19,24.32,5400.0,16.0878,16.1676,16.0812,16.1676,5400.0
2009-10-20 09:50:00,24.32,24.33,24.27,24.33,6000.0,16.1676,16.1743,16.1344,16.1743,6000.0
2009-10-20 10:00:00,24.34,24.37,24.23,24.23,6600.0,16.1809,16.2009,16.1078,16.1078,6600.0
2009-10-20 10:10:00,24.24,24.25,24.15,24.17,8100.0,16.1144,16.1211,16.0546,16.0679,8100.0
2009-10-20 10:20:00,24.17,24.17,24.15,24.16,8200.0,16.0679,16.0679,16.0546,16.0613,8200.0
2009-10-20 10:30:00,24.15,24.17,24.13,24.16,8900.0,16.0546,16.0679,16.0413,16.0613,8900.0
2009-10-20 10:40:00,24.15,24.16,24.13,24.16,4000.0,16.0546,16.0613,16.0413,16.0613,4000.0
2009-10-20 10:50:00,24.15,24.16,24.11,24.13,11700.0,16.0546,16.0613,16.028,16.0413,11700.0
2009-10-20 11:00:00,24.13,24.23,24.13,24.23,5000.0,16.0413,16.1078,16.0413,16.1078,5000.0
2009-10-20 11:10:00,24.23,24.24,24.23,24.23,2600.0,16.1078,16.1144,16.1078,16.1078,2600.0
2009-10-20 11:20:00,24.24,24.25,24.21,24.21,5600.0,16.1144,16.1211,16.0945,16.0945,5600.0
2009-10-20 11:30:00,24.2,24.22,24.18,24.22,23300.0,16.0878,16.1011,16.0745,16.1011,23300.0
2009-10-20 11:40:00,24.22,24.24,24.22,24.23,2900.0,16.1011,16.1144,16.1011,16.1078,2900.0
2009-10-20 11:50:00,24.23,24.23,24.17,24.19,5400.0,16.1078,16.1078,16.0679,16.0812,5400.0
2009-10-20 12:00:00,24.16,24.18,24.13,24.18,6000.0,16.0613,16.0745,16.0413,16.0745,6000.0
2009-10-20 12:10:00,24.18,24.18,24.15,24.15,2100.0,16.0745,16.0745,16.0546,16.0546,2100.0
2009-10-20 12:20:00,24.15,24.15,24.09,24.09,7000.0,16.0546,16.0546,16.0147,16.0147,7000.0
2009-10-20 12:30:00,24.1,24.11,24.08,24.08,6700.0,16.0214,16.028,16.0081,16.0081,6700.0
2009-10-20 12:40:00,24.09,24.15,24.08,24.12,7900.0,16.0147,16.0546,16.0081,16.0347,7900.0
2009-10-20 12:50:00,24.13,24.13,24.07,24.08,14100.0,16.0413,16.0413,16.0014,16.0081,14100.0
2009-10-20 13:00:00,24.08,24.08,24.06,24.06,3000.0,16.0081,16.0081,15.9948,15.9948,3000.0
2009-10-20 13:10:00,24.07,24.08,24.06,24.07,3700.0,16.0014,16.0081,15.9948,16.0014,3700.0
2009-10-20 13:20:00,24.08,24.09,24.06,24.08,30900.0,16.0081,16.0147,15.9948,16.0081,30900.0
2009-10-20 13:30:00,24.07,24.09,24.07,24.08,2800.0,16.0014,16.0147,16.0014,16.0081,2800.0
2009-10-20 13:40:00,24.09,24.09,24.07,24.08,8900.0,16.0147,16.0147,16.0014,16.0081,8900.0
2009-10-20 13:50:00,24.08,24.08,24.02,24.03,25700.0,16.0081,16.0081,15.9682,15.9748,25700.0
2009-10-20 14:00:00,24.04,24.06,24.04,24.06,11500.0,15.9815,15.9948,15.9815,15.9948,11500.0
2009-10-20 14:10:00,24.05,24.07,24.05,24.06,7600.0,15.9881,16.0014,15.9881,15.9948,7600.0
2009-10-20 14:20:00,24.07,24.08,24.06,24.08,15000.0,16.0014,16.0081,15.9948,16.0081,15000.0
2009-10-20 14:30:00,24.07,24.08,24.07,24.08,7000.0,16.0014,16.0081,16.0014,16.0081,7000.0
2009-10-20 14:40:00,24.08,24.08,24.06,24.08,6500.0,16.0081,16.0081,15.9948,16.0081,6500.0
2009-10-20 14:50:00,24.08,24.08,24.07,24.08,6400.0,16.0081,16.0081,16.0014,16.0081,6400.0
2009-10-20 15:00:00,24.07,24.09,24.06,24.06,13300.0,16.0014,16.0147,15.9948,15.9948,13300.0
2009-10-20 15:10:00,24.05,24.06,24.05,24.06,9400.0,15.9881,15.9948,15.9881,15.9948,9400.0
2009-10-20 15:20:00,24.05,24.06,24.05,24.05,22100.0,15.9881,15.9948,15.9881,15.9881,22100.0
2009-10-20 15:30:00,24.06,24.09,24.06,24.07,16700.0,15.9948,16.0147,15.9948,16.0014,16700.0
2009-10-20 15:40:00,24.06,24.07,24.05,24.07,19900.0,15.9948,16.0014,15.9881,16.0014,19900.0
2009-10-20 15:50:00,24.07,24.07,24.05,24.06,32100.0,16.0014,16.0014,15.9881,15.9948,32100.0
2009-10-21 09:30:00,24.05,24.2,24.05,24.19,13000.0,15.9881,16.0878,15.9881,16.0812,13000.0
2009-10-21 09:40:00,24.19,24.23,24.16,24.2,5100.0,16.0812,16.1078,16.0613,16.0878,5100.0
2009-10-21 09:50:00,24.23,24.36,24.23,24.34,8000.0,16.1078,16.1942,16.1078,16.1809,8000.0
2009-10-21 10:00:00,24.34,24.4,24.34,24.35,14700.0,16.1809,16.2208,16.1809,16.1876,14700.0
2009-10-21 10:10:00,24.34,24.42,24.29,24.41,12500.0,16.1809,16.2341,16.1477,16.2274,12500.0
2009-10-21 10:20:00,24.41,24.48,24.41,24.48,6200.0,16.2274,16.274,16.2274,16.274,6200.0
2009-10-21 10:30:00,24.5,24.52,24.43,24.44,20500.0,16.2873,16.3006,16.2407,16.2474,20500.0
2009-10-21 10:40:00,24.44,24.49,24.44,24.48,5000.0,16.2474,16.2806,16.2474,16.274,5000.0
2009-10-21 10:50:00,24.48,24.48,24.4,24.4,5300.0,16.274,16.274,16.2208,16.2208,5300.0
2009-10-21 11:00:00,24.4,24.43,24.4,24.42,7500.0,16.2208,16.2407,16.2208,16.2341,7500.0
2009-10-21 11:10:00,24.41,24.42,24.41,24.42,3100.0,16.2274,16.2341,16.2274,16.2341,3100.0
2009-10-21 11:20:00,24.41,24.43,24.39,24.42,5400.0,16.2274,16.2407,16.2142,16.2341,5400.0
2009-10-21 11:30:00,24.42,24.43,24.41,24.42,4300.0,16.2341,16.2407,16.2274,16.2341,4300.0
2009-10-21 11:40:00,24.41,24.43,24.41,24.41,3000.0,16.2274,16.2407,16.2274,16.2274,3000.0
2009-10-21 11:50:00,24.41,24.42,24.37,24.42,6900.0,16.2274,16.2341,16.2009,16.2341,6900.0
2009-10-21 12:00:00,24.4,24.41,24.39,24.4,3200.0,16.2208,16.2274,16.2142,16.2208,3200.0
2009-10-21 12:10:00,24.39,24.4,24.37,24.38,3200.0,16.2142,16.2208,16.2009,16.2075,3200.0
2009-10-21 12:20:00,24.38,24.39,24.37,24.39,1300.0,16.2075,16.2142,16.2009,16.2142,1300.0
2009-10-21 12:30:00,24.38,24.39,24.37,24.39,2400.0,16.2075,16.2142,16.2009,16.2142,2400.0
2009-10-21 12:40:00,24.38,24.4,24.36,24.4,4900.0,16.2075,16.2208,16.1942,16.2208,4900.0
2009-10-21 12:50:00,24.39,24.39,24.37,24.37,500.0,16.2142,16.2142,16.2009,16.2009,500.0
2009-10-21 13:00:00,24.36,24.37,24.36,24.37,1300.0,16.1942,16.2009,16.1942,16.2009,1300.0
2009-10-21 13:10:00,24.37,24.38,24.34,24.38,5800.0,16.2009,16.2075,16.1809,16.2075,5800.0
2009-10-21 13:20:00,24.39,24.39,24.38,24.38,1200.0,16.2142,16.2142,16.2075,16.2075,1200.0
2009-10-21 13:30:00,24.38,24.38,24.33,24.36,7700.0,16.2075,16.2075,16.1743,16.1942,7700.0
2009-10-21 13:40:00,24.36,24.37,24.35,24.35,3000.0,16.1942,16.2009,16.1876,16.1876,3000.0
2009-10-21 13:50:00,24.35,24.35,24.34,24.35,2700.0,16.1876,16.1876,16.1809,16.1876,2700.0
2009-10-21 14:00:00,24.33,24.38,24.32,24.38,4500.0,16.1743,16.2075,16.1676,16.2075,4500.0
2009-10-21 14:10:00,24.37,24.37,24.32,24.33,6300.0,16.2009,16.2009,16.1676,16.1743,6300.0
2009-10-21 14:20:00,24.32,24.33,24.31,24.33,6100.0,16.1676,16.1743,16.161,16.1743,6100.0
2009-10-21 14:30:00,24.33,24.33,24.3,24.31,5000.0,16.1743,16.1743,16.1543,16.161,5000.0
2009-10-21 14:40:00,24.31,24.34,24.29,24.33,7200.0,16.161,16.1809,16.1477,16.1743,7200.0
2009-10-21 14:50:00,24.32,24.36,24.31,24.36,16500.0,16.1676,16.1942,16.161,16.1942,16500.0
2009-10-21 15:00:00,24.36,24.36,24.32,24.33,10400.0,16.1942,16.1942,16.1676,16.1743,10400.0
2009-10-21 15:10:00,24.33,24.33,24.31,24.31,23000.0,16.1743,16.1743,16.161,16.161,23000.0
2009-10-21 15:20:00,24.3,24.3,24.22,24.23,23500.0,16.1543,16.1543,16.1011,16.1078,23500.0
2009-10-21 15:30:00,24.22,24.22,24.13,24.18,32700.0,16.1011,16.1011,16.0413,16.0745,32700.0
2009-10-21 15:40:00,24.18,24.19,24.05,24.09,35000.0,16.0745,16.0812,15.9881,16.0147,35000.0
2009-10-21 15:50:00,24.09,24.1,23.91,23.93,86300.0,16.0147,16.0214,15.8951,15.9084,86300.0
2009-10-22 09:30:00,23.97,24.12,23.85,24.09,6800.0,15.9349,16.0347,15.8552,16.0147,6800.0
2009-10-22 09:40:00,24.1,24.13,24.05,24.09,16100.0,16.0214,16.0413,15.9881,16.0147,16100.0
2009-10-22 09:50:00,24.09,24.17,24.05,24.13,11100.0,16.0147,16.0679,15.9881,16.0413,11100.0
2009-10-22 10:00:00,24.11,24.17,24.06,24.15,9200.0,16.028,16.0679,15.9948,16.0546,9200.0
2009-10-22 10:10:00,24.15,24.16,24.1,24.1,4400.0,16.0546,16.0613,16.0214,16.0214,4400.0
2009-10-22 10:20:00,24.11,24.19,24.11,24.16,7900.0,16.028,16.0812,16.028,16.0613,7900.0
2009-10-22 10:30:00,24.18,24.19,24.15,24.16,4900.0,16.0745,16.0812,16.0546,16.0613,4900.0
2009-10-22 10:40:00,24.17,24.2,24.13,24.17,6000.0,16.0679,16.0878,16.0413,16.0679,6000.0
2009-10-22 10:50:00,24.18,24.24,24.18,24.2,6200.0,16.0745,16.1144,16.0745,16.0878,6200.0
2009-10-22 11:00:00,24.2,24.2,24.16,24.17,4000.0,16.0878,16.0878,16.0613,16.0679,4000.0
2009-10-22 11:10:00,24.18,24.2,24.15,24.15,8400.0,16.0745,16.0878,16.0546,16.0546,8400.0
2009-10-22 11:20:00,24.14,24.16,24.14,24.16,3300.0,16.048,16.0613,16.048,16.0613,3300.0
2009-10-22 11:30:00,24.15,24.16,24.12,24.13,3100.0,16.0546,16.0613,16.0347,16.0413,3100.0
2009-10-22 11:40:00,24.13,24.14,24.09,24.13,4100.0,16.0413,16.048,16.0147,16.0413,4100.0
2009-10-22 11:50:00,24.13,24.21,24.11,24.21,9600.0,16.0413,16.0945,16.028,16.0945,9600.0
2009-10-22 12:00:00,24.22,24.23,24.18,24.18,4700.0,16.1011,16.1078,16.0745,16.0745,4700.0
2009-10-22 12:10:00,24.18,24.21,24.15,24.15,3900.0,16.0745,16.0945,16.0546,16.0546,3900.0
2009-10-22 12:20:00,24.15,24.16,24.14,24.14,3700.0,16.0546,16.0613,16.048,16.048,3700.0
2009-10-22 12:30:00,24.14,24.15,24.13,24.13,3200.0,16.048,16.0546,16.0413,16.0413,3200.0
2009-10-22 12:40:00,24.14,24.17,24.13,24.17,4900.0,16.048,16.0679,16.0413,16.0679,4900.0
2009-10-22 12:50:00,24.16,24.18,24.16,24.18,3400.0,16.0613,16.0745,16.0613,16.0745,3400.0
2009-10-22 13:00:00,24.18,24.2,24.16,24.2,7400.0,16.0745,16.0878,16.0613,16.0878,7400.0
2009-10-22 13:10:00,24.2,24.2,24.15,24.15,2500.0,16.0878,16.0878,16.0546,16.0546,2500.0
2009-10-22 13:20:00,24.16,24.2,24.15,24.2,5000.0,16.0613,16.0878,16.0546,16.0878,5000.0
2009-10-22 13:30:00,24.19,24.19,24.16,24.16,4900.0,16.0812,16.0812,16.0613,16.0613,4900.0
2009-10-22 13:40:00,24.17,24.17,24.12,24.12,2800.0,16.0679,16.0679,16.0347,16.0347,2800.0
2009-10-22 13:50:00,24.12,24.15,24.12,24.13,4000.0,16.0347,16.0546,16.0347,16.0413,4000.0
2009-10-22 14:00:00,24.12,24.23,24.12,24.2,8800.0,16.0347,16.1078,16.0347,16.0878,8800.0
2009-10-22 14:10:00,24.22,24.3,24.22,24.23,11600.0,16.1011,16.1543,16.1011,16.1078,11600.0
2009-10-22 14:20:00,24.23,24.25,24.23,24.25,10100.0,16.1078,16.1211,16.1078,16.1211,10100.0
2009-10-22 14:30:00,24.25,24.3,24.25,24.3,10800.0,16.1211,16.1543,16.1211,16.1543,10800.0
2009-10-22 14:40:00,24.3,24.3,24.27,24.27,5200.0,16.1543,16.1543,16.1344,16.1344,5200.0
2009-10-22 14:50:00,24.27,24.37,24.27,24.37,7700.0,16.1344,16.2009,16.1344,16.2009,7700.0
2009-10-22 15:00:00,24.37,24.41,24.36,24.38,21500.0,16.2009,16.2274,16.1942,16.2075,21500.0
2009-10-22 15:10:00,24.38,24.44,24.36,24.43,16100.0,16.2075,16.2474,16.1942,16.2407,16100.0
2009-10-22 15:20:00,24.44,24.51,24.44,24.48,15200.0,16.2474,16.2939,16.2474,16.274,15200.0
2009-10-22 15:30:00,24.48,24.52,24.44,24.46,38800.0,16.274,16.3006,16.2474,16.2607,38800.0
2009-10-22 15:40:00,24.47,24.5,24.43,24.45,28300.0,16.2673,16.2873,16.2407,16.254,28300.0
2009-10-22 15:50:00,24.45,24.5,24.45,24.49,42200.0,16.254,16.2873,16.254,16.2806,42200.0
2009-10-23 09:30:00,24.56,24.6,24.34,24.49,7500.0,16.3272,16.3538,16.1809,16.2806,7500.0
2009-10-23 09:40:00,24.48,24.51,24.37,24.42,3800.0,16.274,16.2939,16.2009,16.2341,3800.0
2009-10-23 09:50:00,24.36,24.36,24.3,24.33,2200.0,16.1942,16.1942,16.1543,16.1743,2200.0
2009-10-23 10:00:00,24.34,24.42,24.34,24.39,18400.0,16.1809,16.2341,16.1809,16.2142,18400.0
2009-10-23 10:10:00,24.38,24.45,24.33,24.41,8100.0,16.2075,16.254,16.1743,16.2274,8100.0
2009-10-23 10:20:00,24.4,24.4,24.31,24.34,4300.0,16.2208,16.2208,16.161,16.1809,4300.0
2009-10-23 10:30:00,24.35,24.35,24.24,24.28,11600.0,16.1876,16.1876,16.1144,16.141,11600.0
2009-10-23 10:40:00,24.29,24.29,24.21,24.25,6500.0,16.1477,16.1477,16.0945,16.1211,6500.0
2009-10-23 10:50:00,24.25,24.25,24.04,24.11,40900.0,16.1211,16.1211,15.9815,16.028,40900.0
2009-10-23 11:00:00,24.15,24.31,24.13,24.31,16200.0,16.0546,16.161,16.0413,16.161,16200.0
2009-10-23 11:10:00,24.3,24.31,24.18,24.18,5000.0,16.1543,16.161,16.0745,16.0745,5000.0
2009-10-23 11:20:00,24.18,24.29,24.16,24.27,14200.0,16.0745,16.1477,16.0613,16.1344,14200.0
2009-10-23 11:30:00,24.27,24.28,24.23,24.24,4800.0,16.1344,16.141,16.1078,16.1144,4800.0
2009-10-23 11:40:00,24.23,24.33,24.22,24.33,5300.0,16.1078,16.1743,16.1011,16.1743,5300.0
2009-10-23 11:50:00,24.33,24.37,24.33,24.35,3400.0,16.1743,16.2009,16.1743,16.1876,3400.0
2009-10-23 12:00:00,24.35,24.35,24.28,24.31,8700.0,16.1876,16.1876,16.141,16.161,8700.0
2009-10-23 12:10:00,24.32,24.33,24.3,24.31,2700.0,16.1676,16.1743,16.1543,16.161,2700.0
2009-10-23 12:20:00,24.32,24.36,24.31,24.36,4600.0,16.1676,16.1942,16.161,16.1942,4600.0
2009-10-23 12:30:00,24.36,24.38,24.35,24.38,6800.0,16.1942,16.2075,16.1876,16.2075,6800.0
2009-10-23 12:40:00,24.38,24.44,24.37,24.43,3000.0,16.2075,16.2474,16.2009,16.2407,3000.0
2009-10-23 12:50:00,24.43,24.45,24.41,24.41,7800.0,16.2407,16.254,16.2274,16.2274,7800.0
2009-10-23 13:00:00,24.38,24.39,24.37,24.38,1700.0,16.2075,16.2142,16.2009,16.2075,1700.0
2009-10-23 13:10:00,24.39,24.41,24.37,24.39,3300.0,16.2142,16.2274,16.2009,16.2142,3300.0
2009-10-23 13:20:00,24.39,24.39,24.33,24.33,3800.0,16.2142,16.2142,16.1743,16.1743,3800.0
2009-10-23 13:30:00,24.32,24.33,24.26,24.33,9300.0,16.1676,16.1743,16.1277,16.1743,9300.0
2009-10-23 13:40:00,24.32,24.35,24.3,24.31,4000.0,16.1676,16.1876,16.1543,16.161,4000.0
2009-10-23 13:50:00,24.31,24.36,24.3,24.36,4900.0,16.161,16.1942,16.1543,16.1942,4900.0
2009-10-23 14:00:00,24.35,24.37,24.31,24.37,7500.0,16.1876,16.2009,16.161,16.2009,7500.0
2009-10-23 14:10:00,24.37,24.4,24.36,24.37,5300.0,16.2009,16.2208,16.1942,16.2009,5300.0
2009-10-23 14:20:00,24.38,24.44,24.37,24.4,11100.0,16.2075,16.2474,16.2009,16.2208,11100.0
2009-10-23 14:30:00,24.39,24.4,24.38,24.38,4400.0,16.2142,16.2208,16.2075,16.2075,4400.0
2009-10-23 14:40:00,24.39,24.42,24.38,24.39,7200.0,16.2142,16.2341,16.2075,16.2142,7200.0
2009-10-23 14:50:00,24.38,24.45,24.37,24.39,30100.0,16.2075,16.254,16.2009,16.2142,30100.0
2009-10-23 15:00:00,24.38,24.41,24.34,24.39,14100.0,16.2075,16.2274,16.1809,16.2142,14100.0
2009-10-23 15:10:00,24.38,24.4,24.36,24.39,9500.0,16.2075,16.2208,16.1942,16.2142,9500.0
2009-10-23 15:20:00,24.4,24.4,24.31,24.33,12700.0,16.2208,16.2208,16.161,16.1743,12700.0
2009-10-23 15:30:00,24.34,24.35,24.29,24.3,14100.0,16.1809,16.1876,16.1477,16.1543,14100.0
2009-10-23 15:40:00,24.3,24.3,24.23,24.29,42900.0,16.1543,16.1543,16.1078,16.1477,42900.0
2009-10-23 15:50:00,24.28,24.33,24.28,24.33,58000.0,16.141,16.1743,16.141,16.1743,58000.0
2009-10-26 09:30:00,24.37,24.46,24.22,24.34,6000.0,16.2009,16.2607,16.1011,16.1809,6000.0
2009-10-26 09:40:00,24.34,24.59,24.34,24.53,11000.0,16.1809,16.3471,16.1809,16.3072,11000.0
2009-10-26 09:50:00,24.53,24.58,24.5,24.52,7100.0,16.3072,16.3405,16.2873,16.3006,7100.0
2009-10-26 10:00:00,24.52,24.59,24.52,24.57,8900.0,16.3006,16.3471,16.3006,16.3338,8900.0
2009-10-26 10:10:00,24.57,24.6,24.55,24.57,3900.0,16.3338,16.3538,16.3205,16.3338,3900.0
2009-10-26 10:20:00,24.56,24.57,24.55,24.55,3300.0,16.3272,16.3338,16.3205,16.3205,3300.0
2009-10-26 10:30:00,24.54,24.55,24.48,24.5,7100.0,16.3139,16.3205,16.274,16.2873,7100.0
2009-10-26 10:40:00,24.5,24.57,24.5,24.55,5100.0,16.2873,16.3338,16.2873,16.3205,5100.0
2009-10-26 10:50:00,24.56,24.56,24.52,24.56,7500.0,16.3272,16.3272,16.3006,16.3272,7500.0
2009-10-26 11:00:00,24.56,24.61,24.56,24.59,15400.0,16.3272,16.3604,16.3272,16.3471,15400.0
2009-10-26 11:10:00,24.58,24.59,24.44,24.44,6100.0,16.3405,16.3471,16.2474,16.2474,6100.0
2009-10-26 11:20:00,24.45,24.48,24.42,24.42,3400.0,16.254,16.274,16.2341,16.2341,3400.0
2009-10-26 11:30:00,24.42,24.43,24.31,24.4,13500.0,16.2341,16.2407,16.161,16.2208,13500.0
2009-10-26 11:40:00,24.4,24.46,24.4,24.42,3200.0,16.2208,16.2607,16.2208,16.2341,3200.0
2009-10-26 11:50:00,24.42,24.42,24.31,24.35,4400.0,16.2341,16.2341,16.161,16.1876,4400.0
2009-10-26 12:00:00,24.33,24.4,24.32,24.38,5900.0,16.1743,16.2208,16.1676,16.2075,5900.0
2009-10-26 12:10:00,24.38,24.4,24.36,24.39,3100.0,16.2075,16.2208,16.1942,16.2142,3100.0
2009-10-26 12:20:00,24.42,24.47,24.42,24.45,6100.0,16.2341,16.2673,16.2341,16.254,6100.0
2009-10-26 12:30:00,24.45,24.47,24.37,24.39,16300.0,16.254,16.2673,16.2009,16.2142,16300.0
2009-10-26 12:40:00,24.38,24.4,24.38,24.38,7600.0,16.2075,16.2208,16.2075,16.2075,7600.0
2009-10-26 12:50:00,24.38,24.4,24.38,24.39,13500.0,16.2075,16.2208,16.2075,16.2142,13500.0
2009-10-26 13:00:00,24.4,24.4,24.38,24.39,6000.0,16.2208,16.2208,16.2075,16.2142,6000.0
2009-10-26 13:10:00,24.39,24.4,24.38,24.38,9100.0,16.2142,16.2208,16.2075,16.2075,9100.0
2009-10-26 13:20:00,24.38,24.4,24.38,24.4,9400.0,16.2075,16.2208,16.2075,16.2208,9400.0
2009-10-26 13:30:00,24.39,24.4,24.39,24.39,6400.0,16.2142,16.2208,16.2142,16.2142,6400.0
2009-10-26 13:40:00,24.39,24.4,24.38,24.4,16200.0,16.2142,16.2208,16.2075,16.2208,16200.0
2009-10-26 13:50:00,24.39,24.4,24.39,24.4,6400.0,16.2142,16.2208,16.2142,16.2208,6400.0
2009-10-26 14:00:00,24.4,24.4,24.38,24.39,16300.0,16.2208,16.2208,16.2075,16.2142,16300.0
2009-10-26 14:10:00,24.38,24.4,24.38,24.39,9700.0,16.2075,16.2208,16.2075,16.2142,9700.0
2009-10-26 14:20:00,24.4,24.4,24.39,24.4,5400.0,16.2208,16.2208,16.2142,16.2208,5400.0
2009-10-26 14:30:00,24.39,24.4,24.38,24.4,19800.0,16.2142,16.2208,16.2075,16.2208,19800.0
2009-10-26 14:40:00,24.4,24.4,24.34,24.34,11800.0,16.2208,16.2208,16.1809,16.1809,11800.0
2009-10-26 14:50:00,24.34,24.37,24.33,24.36,15600.0,16.1809,16.2009,16.1743,16.1942,15600.0
2009-10-26 15:00:00,24.35,24.36,24.21,24.25,18300.0,16.1876,16.1942,16.0945,16.1211,18300.0
2009-10-26 15:10:00,24.25,24.25,24.18,24.19,19800.0,16.1211,16.1211,16.0745,16.0812,19800.0
2009-10-26 15:20:00,24.18,24.2,24.11,24.14,28600.0,16.0745,16.0878,16.028,16.048,28600.0
2009-10-26 15:30:00,24.13,24.18,24.08,24.08,26400.0,16.0413,16.0745,16.0081,16.0081,26400.0
2009-10-26 15:40:00,24.08,24.24,24.07,24.21,56500.0,16.0081,16.1144,16.0014,16.0945,56500.0
2009-10-26 15:50:00,24.21,24.22,24.11,24.18,61500.0,16.0945,16.1011,16.028,16.0745,61500.0
2009-10-27 09:30:00,24.21,24.29,24.12,24.25,8100.0,16.0945,16.1477,16.0347,16.1211,8100.0
2009-10-27 09:40:00,24.26,24.29,24.2,24.27,20400.0,16.1277,16.1477,16.0878,16.1344,20400.0
2009-10-27 09:50:00,24.27,24.28,24.24,24.27,13000.0,16.1344,16.141,16.1144,16.1344,13000.0
2009-10-27 10:00:00,24.26,24.29,24.17,24.27,18500.0,16.1277,16.1477,16.0679,16.1344,18500.0
2009-10-27 10:10:00,24.26,24.32,24.24,24.25,8000.0,16.1277,16.1676,16.1144,16.1211,8000.0
2009-10-27 10:20:00,24.27,24.36,24.26,24.33,17900.0,16.1344,16.1942,16.1277,16.1743,17900.0
2009-10-27 10:30:00,24.37,24.38,24.27,24.29,7300.0,16.2009,16.2075,16.1344,16.1477,7300.0
2009-10-27 10:40:00,24.31,24.38,24.31,24.36,10200.0,16.161,16.2075,16.161,16.1942,10200.0
2009-10-27 10:50:00,24.36,24.37,24.3,24.3,6200.0,16.1942,16.2009,16.1543,16.1543,6200.0
2009-10-27 11:00:00,24.32,24.32,24.25,24.26,11700.0,16.1676,16.1676,16.1211,16.1277,11700.0
2009-10-27 11:10:00,24.26,24.33,24.26,24.33,7600.0,16.1277,16.1743,16.1277,16.1743,7600.0
2009-10-27 11:20:00,24.33,24.36,24.32,24.35,8100.0,16.1743,16.1942,16.1676,16.1876,8100.0
2009-10-27 11:30:00,24.34,24.39,24.34,24.38,7200.0,16.1809,16.2142,16.1809,16.2075,7200.0
2009-10-27 11:40:00,24.39,24.39,24.37,24.38,5800.0,16.2142,16.2142,16.2009,16.2075,5800.0
2009-10-27 11:50:00,24.38,24.39,24.37,24.38,4800.0,16.2075,16.2142,16.2009,16.2075,4800.0
2009-10-27 12:00:00,24.39,24.39,24.37,24.37,6000.0,16.2142,16.2142,16.2009,16.2009,6000.0
2009-10-27 12:10:00,24.37,24.37,24.35,24.35,3300.0,16.2009,16.2009,16.1876,16.1876,3300.0
2009-10-27 12:20:00,24.35,24.36,24.34,24.34,8400.0,16.1876,16.1942,16.1809,16.1809,8400.0
2009-10-27 12:30:00,24.34,24.34,24.26,24.27,6800.0,16.1809,16.1809,16.1277,16.1344,6800.0
2009-10-27 12:40:00,24.26,24.29,24.26,24.29,5800.0,16.1277,16.1477,16.1277,16.1477,5800.0
2009-10-27 12:50:00,24.29,24.29,24.25,24.26,11400.0,16.1477,16.1477,16.1211,16.1277,11400.0
2009-10-27 13:00:00,24.25,24.29,24.23,24.24,9100.0,16.1211,16.1477,16.1078,16.1144,9100.0
2009-10-27 13:10:00,24.23,24.28,24.23,24.27,6100.0,16.1078,16.141,16.1078,16.1344,6100.0
2009-10-27 13:20:00,24.27,24.27,24.17,24.2,6800.0,16.1344,16.1344,16.0679,16.0878,6800.0
2009-10-27 13:30:00,24.2,24.27,24.2,24.27,5900.0,16.0878,16.1344,16.0878,16.1344,5900.0
2009-10-27 13:40:00,24.26,24.28,24.25,24.27,4000.0,16.1277,16.141,16.1211,16.1344,4000.0
2009-10-27 13:50:00,24.27,24.27,24.26,24.27,3400.0,16.1344,16.1344,16.1277,16.1344,3400.0
2009-10-27 14:00:00,24.27,24.27,24.13,24.14,14800.0,16.1344,16.1344,16.0413,16.048,14800.0
2009-10-27 14:10:00,24.15,24.26,24.15,24.24,7600.0,16.0546,16.1277,16.0546,16.1144,7600.0
2009-10-27 14:20:00,24.24,24.26,24.17,24.23,11800.0,16.1144,16.1277,16.0679,16.1078,11800.0
2009-10-27 14:30:00,24.24,24.25,24.19,24.21,4800.0,16.1144,16.1211,16.0812,16.0945,4800.0
2009-10-27 14:40:00,24.2,24.23,24.2,24.23,4700.0,16.0878,16.1078,16.0878,16.1078,4700.0
2009-10-27 14:50:00,24.23,24.3,24.23,24.28,7300.0,16.1078,16.1543,16.1078,16.141,7300.0
2009-10-27 15:00:00,24.27,24.27,24.2,24.2,7800.0,16.1344,16.1344,16.0878,16.0878,7800.0
2009-10-27 15:10:00,24.2,24.2,24.14,24.18,17400.0,16.0878,16.0878,16.048,16.0745,17400.0
2009-10-27 15:20:00,24.17,24.18,24.07,24.09,26500.0,16.0679,16.0745,16.0014,16.0147,26500.0
2009-10-27 15:30:00,24.09,24.1,24.08,24.09,27200.0,16.0147,16.0214,16.0081,16.0147,27200.0
2009-10-27 15:40:00,24.09,24.19,24.07,24.09,33300.0,16.0147,16.0812,16.0014,16.0147,33300.0
2009-10-27 15:50:00,24.08,24.1,23.97,24.04,78100.0,16.0081,16.0214,15.9349,15.9815,78100.0
2009-10-28 09:30:00,23.18,23.65,22.54,23.61,109800.0,15.4098,15.7222,14.9843,15.6956,109800.0
2009-10-28 09:40:00,23.66,23.89,23.34,23.34,57500.0,15.7289,15.8818,15.5161,15.5161,57500.0
2009-10-28 09:50:00,23.32,23.32,23.01,23.06,36600.0,15.5028,15.5028,15.2967,15.33,36600.0
2009-10-28 10:00:00,23.06,23.07,22.81,22.92,48000.0,15.33,15.3366,15.1638,15.2369,48000.0
2009-10-28 10:10:00,22.89,23.03,22.85,22.86,33800.0,15.217,15.31,15.1904,15.197,33800.0
2009-10-28 10:20:00,22.87,22.88,22.77,22.79,43400.0,15.2037,15.2103,15.1372,15.1505,43400.0
2009-10-28 10:30:00,22.79,22.89,22.76,22.84,29000.0,15.1505,15.217,15.1305,15.1837,29000.0
2009-10-28 10:40:00,22.84,22.91,22.76,22.81,29500.0,15.1837,15.2303,15.1305,15.1638,29500.0
2009-10-28 10:50:00,22.83,22.98,22.8,22.83,25400.0,15.1771,15.2768,15.1571,15.1771,25400.0
2009-10-28 11:00:00,22.83,22.84,22.75,22.8,24900.0,15.1771,15.1837,15.1239,15.1571,24900.0
2009-10-28 11:10:00,22.79,22.81,22.75,22.75,42600.0,15.1505,15.1638,15.1239,15.1239,42600.0
2009-10-28 11:20:00,22.75,22.76,22.59,22.65,25800.0,15.1239,15.1305,15.0175,15.0574,25800.0
2009-10-28 11:30:00,22.65,22.79,22.65,22.77,38300.0,15.0574,15.1505,15.0574,15.1372,38300.0
2009-10-28 11:40:00,22.77,22.88,22.73,22.81,18300.0,15.1372,15.2103,15.1106,15.1638,18300.0
2009-10-28 11:50:00,22.81,22.81,22.69,22.75,13300.0,15.1638,15.1638,15.084,15.1239,13300.0
2009-10-28 12:00:00,22.75,22.77,22.75,22.75,14500.0,15.1239,15.1372,15.1239,15.1239,14500.0
2009-10-28 12:10:00,22.76,22.76,22.75,22.76,5600.0,15.1305,15.1305,15.1239,15.1305,5600.0
2009-10-28 12:20:00,22.76,22.76,22.59,22.59,42200.0,15.1305,15.1305,15.0175,15.0175,42200.0
2009-10-28 12:30:00,22.57,22.62,22.57,22.62,14100.0,15.0042,15.0375,15.0042,15.0375,14100.0
2009-10-28 12:40:00,22.64,22.65,22.6,22.6,11400.0,15.0508,15.0574,15.0242,15.0242,11400.0
2009-10-28 12:50:00,22.61,22.61,22.53,22.6,14100.0,15.0308,15.0308,14.9776,15.0242,14100.0
2009-10-28 13:00:00,22.61,22.62,22.57,22.59,20800.0,15.0308,15.0375,15.0042,15.0175,20800.0
2009-10-28 13:10:00,22.61,22.78,22.61,22.65,20000.0,15.0308,15.1438,15.0308,15.0574,20000.0
2009-10-28 13:20:00,22.65,22.72,22.59,22.68,23000.0,15.0574,15.104,15.0175,15.0774,23000.0
2009-10-28 13:30:00,22.67,22.69,22.61,22.63,10500.0,15.0707,15.084,15.0308,15.0441,10500.0
2009-10-28 13:40:00,22.64,22.78,22.63,22.75,14200.0,15.0508,15.1438,15.0441,15.1239,14200.0
2009-10-28 13:50:00,22.75,22.77,22.7,22.77,15000.0,15.1239,15.1372,15.0907,15.1372,15000.0
2009-10-28 14:00:00,22.77,22.77,22.75,22.76,5900.0,15.1372,15.1372,15.1239,15.1305,5900.0
2009-10-28 14:10:00,22.76,22.76,22.66,22.67,18600.0,15.1305,15.1305,15.0641,15.0707,18600.0
2009-10-28 14:20:00,22.67,22.74,22.65,22.72,14600.0,15.0707,15.1173,15.0574,15.104,14600.0
2009-10-28 14:30:00,22.72,22.73,22.68,22.72,15800.0,15.104,15.1106,15.0774,15.104,15800.0
2009-10-28 14:40:00,22.73,22.8,22.71,22.79,26200.0,15.1106,15.1571,15.0973,15.1505,26200.0
2009-10-28 14:50:00,22.81,22.85,22.72,22.76,17000.0,15.1638,15.1904,15.104,15.1305,17000.0
2009-10-28 15:00:00,22.76,22.83,22.74,22.77,16900.0,15.1305,15.1771,15.1173,15.1372,16900.0
2009-10-28 15:10:00,22.78,22.78,22.75,22.75,17300.0,15.1438,15.1438,15.1239,15.1239,17300.0
2009-10-28 15:20:00,22.76,22.76,22.75,22.76,26100.0,15.1305,15.1305,15.1239,15.1305,26100.0
2009-10-28 15:30:00,22.75,22.76,22.57,22.57,81600.0,15.1239,15.1305,15.0042,15.0042,81600.0
2009-10-28 15:40:00,22.57,22.57,22.36,22.37,141000.0,15.0042,15.0042,14.8646,14.8713,141000.0
2009-10-28 15:50:00,22.36,22.43,22.22,22.43,132500.0,14.8646,14.9112,14.7716,14.9112,132500.0
2009-10-29 09:30:00,22.46,22.62,22.34,22.43,22900.0,14.9311,15.0375,14.8513,14.9112,22900.0
2009-10-29 09:40:00,22.45,22.45,22.34,22.39,10000.0,14.9245,14.9245,14.8513,14.8846,10000.0
2009-10-29 09:50:00,22.42,22.45,22.36,22.38,11500.0,14.9045,14.9245,14.8646,14.8779,11500.0
2009-10-29 10:00:00,22.41,22.41,22.29,22.31,24300.0,14.8979,14.8979,14.8181,14.8314,24300.0
2009-10-29 10:10:00,22.31,22.38,22.3,22.38,16600.0,14.8314,14.8779,14.8247,14.8779,16600.0
2009-10-29 10:20:00,22.39,22.4,22.32,22.37,21000.0,14.8846,14.8912,14.838,14.8713,21000.0
2009-10-29 10:30:00,22.37,22.38,22.24,22.3,64700.0,14.8713,14.8779,14.7849,14.8247,64700.0
2009-10-29 10:40:00,22.3,22.3,22.29,22.3,6400.0,14.8247,14.8247,14.8181,14.8247,6400.0
2009-10-29 10:50:00,22.3,22.33,22.29,22.3,19500.0,14.8247,14.8447,14.8181,14.8247,19500.0
2009-10-29 11:00:00,22.32,22.4,22.31,22.4,31200.0,14.838,14.8912,14.8314,14.8912,31200.0
2009-10-29 11:10:00,22.39,22.41,22.35,22.36,20700.0,14.8846,14.8979,14.858,14.8646,20700.0
2009-10-29 11:20:00,22.36,22.4,22.36,22.39,13400.0,14.8646,14.8912,14.8646,14.8846,13400.0
2009-10-29 11:30:00,22.39,22.4,22.36,22.37,10600.0,14.8846,14.8912,14.8646,14.8713,10600.0
2009-10-29 11:40:00,22.38,22.42,22.37,22.42,13000.0,14.8779,14.9045,14.8713,14.9045,13000.0
2009-10-29 11:50:00,22.41,22.41,22.39,22.4,6900.0,14.8979,14.8979,14.8846,14.8912,6900.0
2009-10-29 12:00:00,22.41,22.47,22.38,22.47,29700.0,14.8979,14.9378,14.8779,14.9378,29700.0
2009-10-29 12:10:00,22.45,22.47,22.41,22.43,10600.0,14.9245,14.9378,14.8979,14.9112,10600.0
2009-10-29 12:20:00,22.43,22.46,22.41,22.42,23600.0,14.9112,14.9311,14.8979,14.9045,23600.0
2009-10-29 12:30:00,22.43,22.5,22.42,22.47,7800.0,14.9112,14.9577,14.9045,14.9378,7800.0
2009-10-29 12:40:00,22.47,22.47,22.42,22.42,13200.0,14.9378,14.9378,14.9045,14.9045,13200.0
2009-10-29 12:50:00,22.43,22.46,22.42,22.43,10100.0,14.9112,14.9311,14.9045,14.9112,10100.0
2009-10-29 13:00:00,22.43,22.52,22.41,22.51,13500.0,14.9112,14.971,14.8979,14.9644,13500.0
2009-10-29 13:10:00,22.52,22.53,22.51,22.53,7000.0,14.971,14.9776,14.9644,14.9776,7000.0
2009-10-29 13:20:00,22.53,22.54,22.5,22.52,7700.0,14.9776,14.9843,14.9577,14.971,7700.0
2009-10-29 13:30:00,22.51,22.53,22.5,22.53,9000.0,14.9644,14.9776,14.9577,14.9776,9000.0
2009-10-29 13:40:00,22.51,22.54,22.49,22.49,21700.0,14.9644,14.9843,14.9511,14.9511,21700.0
2009-10-29 13:50:00,22.49,22.52,22.49,22.5,8100.0,14.9511,14.971,14.9511,14.9577,8100.0
2009-10-29 14:00:00,22.49,22.5,22.49,22.49,7400.0,14.9511,14.9577,14.9511,14.9511,7400.0
2009-10-29 14:10:00,22.47,22.55,22.47,22.52,12400.0,14.9378,14.9909,14.9378,14.971,12400.0
2009-10-29 14:20:00,22.52,22.57,22.5,22.57,9600.0,14.971,15.0042,14.9577,15.0042,9600.0
2009-10-29 14:30:00,22.57,22.61,22.57,22.59,8000.0,15.0042,15.0308,15.0042,15.0175,8000.0
2009-10-29 14:40:00,22.59,22.61,22.55,22.55,10600.0,15.0175,15.0308,14.9909,14.9909,10600.0
2009-10-29 14:50:00,22.55,22.58,22.54,22.56,12300.0,14.9909,15.0109,14.9843,14.9976,12300.0
2009-10-29 15:00:00,22.55,22.64,22.53,22.61,22700.0,14.9909,15.0508,14.9776,15.0308,22700.0
2009-10-29 15:10:00,22.6,22.66,22.6,22.64,15100.0,15.0242,15.0641,15.0242,15.0508,15100.0
2009-10-29 15:20:00,22.63,22.67,22.62,22.67,18300.0,15.0441,15.0707,15.0375,15.0707,18300.0
2009-10-29 15:30:00,22.67,22.67,22.57,22.59,25200.0,15.0707,15.0707,15.0042,15.0175,25200.0
2009-10-29 15:40:00,22.58,22.58,22.43,22.53,58600.0,15.0109,15.0109,14.9112,14.9776,58600.0
2009-10-29 15:50:00,22.54,22.69,22.51,22.65,111400.0,14.9843,15.084,14.9644,15.0574,111400.0
2009-10-30 09:30:00,22.54,22.54,22.17,22.22,18700.0,14.9843,14.9843,14.7383,14.7716,18700.0
2009-10-30 09:40:00,22.21,22.43,22.16,22.27,25300.0,14.7649,14.9112,14.7317,14.8048,25300.0
2009-10-30 09:50:00,22.3,22.35,22.27,22.33,7400.0,14.8247,14.858,14.8048,14.8447,7400.0
2009-10-30 10:00:00,22.34,22.38,22.25,22.38,17300.0,14.8513,14.8779,14.7915,14.8779,17300.0
2009-10-30 10:10:00,22.36,22.37,22.32,22.33,7900.0,14.8646,14.8713,14.838,14.8447,7900.0
2009-10-30 10:20:00,22.33,22.4,22.33,22.37,10400.0,14.8447,14.8912,14.8447,14.8713,10400.0
2009-10-30 10:30:00,22.36,22.42,22.35,22.42,12900.0,14.8646,14.9045,14.858,14.9045,12900.0
2009-10-30 10:40:00,22.43,22.44,22.34,22.42,18100.0,14.9112,14.9178,14.8513,14.9045,18100.0
2009-10-30 10:50:00,22.42,22.45,22.41,22.43,4300.0,14.9045,14.9245,14.8979,14.9112,4300.0
2009-10-30 11:00:00,22.41,22.44,22.4,22.41,5400.0,14.8979,14.9178,14.8912,14.8979,5400.0
2009-10-30 11:10:00,22.41,22.41,22.37,22.37,7800.0,14.8979,14.8979,14.8713,14.8713,7800.0
2009-10-30 11:20:00,22.38,22.42,22.36,22.4,4700.0,14.8779,14.9045,14.8646,14.8912,4700.0
2009-10-30 11:30:00,22.4,22.43,22.34,22.37,7700.0,14.8912,14.9112,14.8513,14.8713,7700.0
2009-10-30 11:40:00,22.39,22.39,22.3,22.34,12300.0,14.8846,14.8846,14.8247,14.8513,12300.0
2009-10-30 11:50:00,22.34,22.34,22.25,22.3,13400.0,14.8513,14.8513,14.7915,14.8247,13400.0
2009-10-30 12:00:00,22.31,22.33,22.3,22.32,5900.0,14.8314,14.8447,14.8247,14.838,5900.0
2009-10-30 12:10:00,22.34,22.34,22.29,22.3,9300.0,14.8513,14.8513,14.8181,14.8247,9300.0
2009-10-30 12:20:00,22.29,22.34,22.27,22.34,30200.0,14.8181,14.8513,14.8048,14.8513,30200.0
2009-10-30 12:30:00,22.33,22.36,22.32,22.33,12700.0,14.8447,14.8646,14.838,14.8447,12700.0
2009-10-30 12:40:00,22.32,22.34,22.25,22.27,23600.0,14.838,14.8513,14.7915,14.8048,23600.0
2009-10-30 12:50:00,22.27,22.34,22.27,22.32,31300.0,14.8048,14.8513,14.8048,14.838,31300.0
2009-10-30 13:00:00,22.32,22.38,22.32,22.37,7200.0,14.838,14.8779,14.838,14.8713,7200.0
2009-10-30 13:10:00,22.37,22.4,22.35,22.37,4600.0,14.8713,14.8912,14.858,14.8713,4600.0
2009-10-30 13:20:00,22.36,22.39,22.35,22.38,7500.0,14.8646,14.8846,14.858,14.8779,7500.0
2009-10-30 13:30:00,22.37,22.37,22.29,22.32,16100.0,14.8713,14.8713,14.8181,14.838,16100.0
2009-10-30 13:40:00,22.34,22.36,22.31,22.32,12500.0,14.8513,14.8646,14.8314,14.838,12500.0
2009-10-30 13:50:00,22.31,22.34,22.28,22.28,10900.0,14.8314,14.8513,14.8115,14.8115,10900.0
2009-10-30 14:00:00,22.27,22.4,22.25,22.37,22600.0,14.8048,14.8912,14.7915,14.8713,22600.0
2009-10-30 14:10:00,22.37,22.37,22.26,22.32,15900.0,14.8713,14.8713,14.7982,14.838,15900.0
2009-10-30 14:20:00,22.32,22.34,22.3,22.33,12500.0,14.838,14.8513,14.8247,14.8447,12500.0
2009-10-30 14:30:00,22.33,22.33,22.25,22.3,14900.0,14.8447,14.8447,14.7915,14.8247,14900.0
2009-10-30 14:40:00,22.3,22.33,22.26,22.3,13600.0,14.8247,14.8447,14.7982,14.8247,13600.0
2009-10-30 14:50:00,22.3,22.37,22.29,22.34,15200.0,14.8247,14.8713,14.8181,14.8513,15200.0
2009-10-30 15:00:00,22.34,22.34,22.23,22.25,35500.0,14.8513,14.8513,14.7782,14.7915,35500.0
2009-10-30 15:10:00,22.25,22.26,22.17,22.22,54400.0,14.7915,14.7982,14.7383,14.7716,54400.0
2009-10-30 15:20:00,22.21,22.25,22.18,22.23,43300.0,14.7649,14.7915,14.745,14.7782,43300.0
2009-10-30 15:30:00,22.24,22.38,22.22,22.31,61600.0,14.7849,14.8779,14.7716,14.8314,61600.0
2009-10-30 15:40:00,22.31,22.41,22.31,22.4,49200.0,14.8314,14.8979,14.8314,14.8912,49200.0
2009-10-30 15:50:00,22.4,22.41,22.31,22.33,83700.0,14.8912,14.8979,14.8314,14.8447,83700.0
2009-11-02 09:30:00,22.42,22.55,22.36,22.38,12700.0,14.9045,14.9909,14.8646,14.8779,12700.0
2009-11-02 09:40:00,22.41,22.42,22.33,22.38,5300.0,14.8979,14.9045,14.8447,14.8779,5300.0
2009-11-02 09:50:00,22.34,22.57,22.34,22.46,13800.0,14.8513,15.0042,14.8513,14.9311,13800.0
2009-11-02 10:00:00,22.5,22.65,22.47,22.47,18000.0,14.9577,15.0574,14.9378,14.9378,18000.0
2009-11-02 10:10:00,22.47,22.51,22.43,22.43,8800.0,14.9378,14.9644,14.9112,14.9112,8800.0
2009-11-02 10:20:00,22.43,22.43,22.33,22.33,11000.0,14.9112,14.9112,14.8447,14.8447,11000.0
2009-11-02 10:30:00,22.35,22.35,22.28,22.32,7700.0,14.858,14.858,14.8115,14.838,7700.0
2009-11-02 10:40:00,22.33,22.39,22.32,22.39,4800.0,14.8447,14.8846,14.838,14.8846,4800.0
2009-11-02 10:50:00,22.4,22.41,22.31,22.31,3700.0,14.8912,14.8979,14.8314,14.8314,3700.0
2009-11-02 11:00:00,22.32,22.33,22.23,22.23,18100.0,14.838,14.8447,14.7782,14.7782,18100.0
2009-11-02 11:10:00,22.23,22.27,22.22,22.25,6900.0,14.7782,14.8048,14.7716,14.7915,6900.0
2009-11-02 11:20:00,22.25,22.31,22.24,22.27,7900.0,14.7915,14.8314,14.7849,14.8048,7900.0
2009-11-02 11:30:00,22.27,22.27,22.17,22.17,6000.0,14.8048,14.8048,14.7383,14.7383,6000.0
2009-11-02 11:40:00,22.2,22.2,22.1,22.13,18500.0,14.7583,14.7583,14.6918,14.7117,18500.0
2009-11-02 11:50:00,22.14,22.25,22.14,22.23,12200.0,14.7184,14.7915,14.7184,14.7782,12200.0
2009-11-02 12:00:00,22.23,22.25,22.21,22.22,2700.0,14.7782,14.7915,14.7649,14.7716,2700.0
2009-11-02 12:10:00,22.23,22.23,22.17,22.21,3800.0,14.7782,14.7782,14.7383,14.7649,3800.0
2009-11-02 12:20:00,22.21,22.23,22.2,22.21,2200.0,14.7649,14.7782,14.7583,14.7649,2200.0
2009-11-02 12:30:00,22.21,22.22,22.16,22.2,8300.0,14.7649,14.7716,14.7317,14.7583,8300.0
2009-11-02 12:40:00,22.21,22.22,22.17,22.22,8600.0,14.7649,14.7716,14.7383,14.7716,8600.0
2009-11-02 12:50:00,22.2,22.2,22.06,22.11,15700.0,14.7583,14.7583,14.6652,14.6984,15700.0
2009-11-02 13:00:00,22.1,22.19,22.08,22.17,8100.0,14.6918,14.7516,14.6785,14.7383,8100.0
2009-11-02 13:10:00,22.14,22.15,22.1,22.12,6300.0,14.7184,14.725,14.6918,14.7051,6300.0
2009-11-02 13:20:00,22.13,22.19,22.13,22.17,2100.0,14.7117,14.7516,14.7117,14.7383,2100.0
2009-11-02 13:30:00,22.16,22.17,22.03,22.06,15800.0,14.7317,14.7383,14.6453,14.6652,15800.0
2009-11-02 13:40:00,22.06,22.08,22.0,22.05,11100.0,14.6652,14.6785,14.6253,14.6586,11100.0
2009-11-02 13:50:00,22.04,22.06,22.02,22.02,3800.0,14.6519,14.6652,14.6386,14.6386,3800.0
2009-11-02 14:00:00,22.03,22.07,22.0,22.06,8400.0,14.6453,14.6718,14.6253,14.6652,8400.0
2009-11-02 14:10:00,22.06,22.17,22.06,22.11,6800.0,14.6652,14.7383,14.6652,14.6984,6800.0
2009-11-02 14:20:00,22.1,22.23,22.1,22.22,6500.0,14.6918,14.7782,14.6918,14.7716,6500.0
2009-11-02 14:30:00,22.24,22.24,22.17,22.18,10500.0,14.7849,14.7849,14.7383,14.745,10500.0
2009-11-02 14:40:00,22.16,22.25,22.16,22.24,8800.0,14.7317,14.7915,14.7317,14.7849,8800.0
2009-11-02 14:50:00,22.24,22.27,22.13,22.17,15500.0,14.7849,14.8048,14.7117,14.7383,15500.0
2009-11-02 15:00:00,22.17,22.25,22.17,22.23,10100.0,14.7383,14.7915,14.7383,14.7782,10100.0
2009-11-02 15:10:00,22.21,22.23,22.14,22.14,8800.0,14.7649,14.7782,14.7184,14.7184,8800.0
2009-11-02 15:20:00,22.16,22.2,22.1,22.14,27300.0,14.7317,14.7583,14.6918,14.7184,27300.0
2009-11-02 15:30:00,22.13,22.25,22.13,22.23,20700.0,14.7117,14.7915,14.7117,14.7782,20700.0
2009-11-02 15:40:00,22.23,22.33,22.23,22.33,36800.0,14.7782,14.8447,14.7782,14.8447,36800.0
2009-11-02 15:50:00,22.34,22.4,22.32,22.38,69100.0,14.8513,14.8912,14.838,14.8779,69100.0
2009-11-03 09:30:00,22.39,22.47,22.24,22.45,22100.0,14.8846,14.9378,14.7849,14.9245,22100.0
2009-11-03 09:40:00,22.48,22.5,22.4,22.4,12500.0,14.9444,14.9577,14.8912,14.8912,12500.0
2009-11-03 09:50:00,22.4,22.49,22.4,22.45,12300.0,14.8912,14.9511,14.8912,14.9245,12300.0
2009-11-03 10:00:00,22.42,22.52,22.37,22.47,10600.0,14.9045,14.971,14.8713,14.9378,10600.0
2009-11-03 10:10:00,22.47,22.5,22.41,22.49,11100.0,14.9378,14.9577,14.8979,14.9511,11100.0
2009-11-03 10:20:00,22.48,22.51,22.43,22.43,10500.0,14.9444,14.9644,14.9112,14.9112,10500.0
2009-11-03 10:30:00,22.42,22.42,22.35,22.36,14100.0,14.9045,14.9045,14.858,14.8646,14100.0
2009-11-03 10:40:00,22.36,22.44,22.36,22.44,6300.0,14.8646,14.9178,14.8646,14.9178,6300.0
2009-11-03 10:50:00,22.44,22.44,22.4,22.43,12500.0,14.9178,14.9178,14.8912,14.9112,12500.0
2009-11-03 11:00:00,22.43,22.46,22.4,22.43,14300.0,14.9112,14.9311,14.8912,14.9112,14300.0
2009-11-03 11:10:00,22.42,22.46,22.41,22.41,11300.0,14.9045,14.9311,14.8979,14.8979,11300.0
2009-11-03 11:20:00,22.41,22.42,22.39,22.4,8400.0,14.8979,14.9045,14.8846,14.8912,8400.0
2009-11-03 11:30:00,22.4,22.43,22.39,22.4,8400.0,14.8912,14.9112,14.8846,14.8912,8400.0
2009-11-03 11:40:00,22.39,22.49,22.37,22.49,44800.0,14.8846,14.9511,14.8713,14.9511,44800.0
2009-11-03 11:50:00,22.49,22.54,22.41,22.51,130200.0,14.9511,14.9843,14.8979,14.9644,130200.0
2009-11-03 12:00:00,22.52,22.56,22.5,22.53,114900.0,14.971,14.9976,14.9577,14.9776,114900.0
2009-11-03 12:10:00,22.53,22.53,22.5,22.5,5500.0,14.9776,14.9776,14.9577,14.9577,5500.0
2009-11-03 12:20:00,22.5,22.54,22.5,22.52,6100.0,14.9577,14.9843,14.9577,14.971,6100.0
2009-11-03 12:30:00,22.52,22.61,22.52,22.6,5500.0,14.971,15.0308,14.971,15.0242,5500.0
2009-11-03 12:40:00,22.62,22.62,22.46,22.46,8300.0,15.0375,15.0375,14.9311,14.9311,8300.0
2009-11-03 12:50:00,22.47,22.51,22.47,22.5,10700.0,14.9378,14.9644,14.9378,14.9577,10700.0
2009-11-03 13:00:00,22.5,22.53,22.47,22.49,3800.0,14.9577,14.9776,14.9378,14.9511,3800.0
2009-11-03 13:10:00,22.49,22.5,22.48,22.49,1300.0,14.9511,14.9577,14.9444,14.9511,1300.0
2009-11-03 13:20:00,22.48,22.52,22.45,22.49,66700.0,14.9444,14.971,14.9245,14.9511,66700.0
2009-11-03 13:30:00,22.48,22.52,22.48,22.51,5100.0,14.9444,14.971,14.9444,14.9644,5100.0
2009-11-03 13:40:00,22.51,22.51,22.49,22.49,5700.0,14.9644,14.9644,14.9511,14.9511,5700.0
2009-11-03 13:50:00,22.49,22.53,22.48,22.52,8800.0,14.9511,14.9776,14.9444,14.971,8800.0
2009-11-03 14:00:00,22.51,22.6,22.51,22.6,8000.0,14.9644,15.0242,14.9644,15.0242,8000.0
2009-11-03 14:10:00,22.6,22.6,22.55,22.58,7800.0,15.0242,15.0242,14.9909,15.0109,7800.0
2009-11-03 14:20:00,22.59,22.61,22.58,22.61,7200.0,15.0175,15.0308,15.0109,15.0308,7200.0
2009-11-03 14:30:00,22.6,22.63,22.59,22.61,6000.0,15.0242,15.0441,15.0175,15.0308,6000.0
2009-11-03 14:40:00,22.62,22.65,22.61,22.64,5000.0,15.0375,15.0574,15.0308,15.0508,5000.0
2009-11-03 14:50:00,22.65,22.65,22.56,22.6,8000.0,15.0574,15.0574,14.9976,15.0242,8000.0
2009-11-03 15:00:00,22.58,22.62,22.58,22.6,8900.0,15.0109,15.0375,15.0109,15.0242,8900.0
2009-11-03 15:10:00,22.6,22.61,22.57,22.6,11500.0,15.0242,15.0308,15.0042,15.0242,11500.0
2009-11-03 15:20:00,22.59,22.6,22.56,22.57,7300.0,15.0175,15.0242,14.9976,15.0042,7300.0
2009-11-03 15:30:00,22.57,22.63,22.56,22.58,11300.0,15.0042,15.0441,14.9976,15.0109,11300.0
2009-11-03 15:40:00,22.58,22.62,22.57,22.59,18700.0,15.0109,15.0375,15.0042,15.0175,18700.0
2009-11-03 15:50:00,22.6,22.63,22.57,22.58,43700.0,15.0242,15.0441,15.0042,15.0109,43700.0
2009-11-04 09:30:00,22.67,22.67,22.6,22.62,18600.0,15.0707,15.0707,15.0242,15.0375,18600.0
2009-11-04 09:40:00,22.63,22.7,22.63,22.69,24300.0,15.0441,15.0907,15.0441,15.084,24300.0
2009-11-04 09:50:00,22.68,22.68,22.66,22.66,2500.0,15.0774,15.0774,15.0641,15.0641,2500.0
2009-11-04 10:00:00,22.64,22.68,22.6,22.61,10600.0,15.0508,15.0774,15.0242,15.0308,10600.0
2009-11-04 10:10:00,22.61,22.67,22.58,22.65,12800.0,15.0308,15.0707,15.0109,15.0574,12800.0
2009-11-04 10:20:00,22.66,22.67,22.65,22.66,5600.0,15.0641,15.0707,15.0574,15.0641,5600.0
2009-11-04 10:30:00,22.65,22.67,22.65,22.65,14900.0,15.0574,15.0707,15.0574,15.0574,14900.0
2009-11-04 10:40:00,22.65,22.7,22.64,22.7,20900.0,15.0574,15.0907,15.0508,15.0907,20900.0
2009-11-04 10:50:00,22.69,22.69,22.64,22.66,1700.0,15.084,15.084,15.0508,15.0641,1700.0
2009-11-04 11:00:00,22.65,22.68,22.64,22.68,5200.0,15.0574,15.0774,15.0508,15.0774,5200.0
2009-11-04 11:10:00,22.67,22.69,22.64,22.65,6300.0,15.0707,15.084,15.0508,15.0574,6300.0
2009-11-04 11:20:00,22.65,22.66,22.64,22.66,4000.0,15.0574,15.0641,15.0508,15.0641,4000.0
2009-11-04 11:30:00,22.65,22.68,22.63,22.68,22700.0,15.0574,15.0774,15.0441,15.0774,22700.0
2009-11-04 11:40:00,22.69,22.74,22.68,22.73,8600.0,15.084,15.1173,15.0774,15.1106,8600.0
2009-11-04 11:50:00,22.73,22.75,22.71,22.73,5200.0,15.1106,15.1239,15.0973,15.1106,5200.0
2009-11-04 12:00:00,22.73,22.73,22.7,22.71,2500.0,15.1106,15.1106,15.0907,15.0973,2500.0
2009-11-04 12:10:00,22.7,22.71,22.65,22.65,2100.0,15.0907,15.0973,15.0574,15.0574,2100.0
2009-11-04 12:20:00,22.65,22.66,22.64,22.66,4100.0,15.0574,15.0641,15.0508,15.0641,4100.0
2009-11-04 12:30:00,22.65,22.7,22.65,22.7,3800.0,15.0574,15.0907,15.0574,15.0907,3800.0
2009-11-04 12:40:00,22.7,22.7,22.65,22.66,2200.0,15.0907,15.0907,15.0574,15.0641,2200.0
2009-11-04 12:50:00,22.67,22.67,22.65,22.66,2000.0,15.0707,15.0707,15.0574,15.0641,2000.0
2009-11-04 13:00:00,22.66,22.69,22.66,22.69,4600.0,15.0641,15.084,15.0641,15.084,4600.0
2009-11-04 13:10:00,22.69,22.7,22.68,22.7,4800.0,15.084,15.0907,15.0774,15.0907,4800.0
2009-11-04 13:20:00,22.7,22.72,22.67,22.68,5600.0,15.0907,15.104,15.0707,15.0774,5600.0
2009-11-04 13:30:00,22.68,22.68,22.65,22.68,5100.0,15.0774,15.0774,15.0574,15.0774,5100.0
2009-11-04 13:40:00,22.67,22.68,22.66,22.68,3800.0,15.0707,15.0774,15.0641,15.0774,3800.0
2009-11-04 13:50:00,22.67,22.69,22.66,22.68,6300.0,15.0707,15.084,15.0641,15.0774,6300.0
2009-11-04 14:00:00,22.69,22.73,22.68,22.73,2600.0,15.084,15.1106,15.0774,15.1106,2600.0
2009-11-04 14:10:00,22.72,22.91,22.65,22.7,16300.0,15.104,15.2303,15.0574,15.0907,16300.0
2009-11-04 14:20:00,22.74,22.79,22.65,22.65,25700.0,15.1173,15.1505,15.0574,15.0574,25700.0
2009-11-04 14:30:00,22.65,22.77,22.65,22.73,15100.0,15.0574,15.1372,15.0574,15.1106,15100.0
2009-11-04 14:40:00,22.72,22.82,22.7,22.78,11200.0,15.104,15.1704,15.0907,15.1438,11200.0
2009-11-04 14:50:00,22.77,22.77,22.72,22.74,3700.0,15.1372,15.1372,15.104,15.1173,3700.0
2009-11-04 15:00:00,22.74,22.74,22.65,22.66,18200.0,15.1173,15.1173,15.0574,15.0641,18200.0
2009-11-04 15:10:00,22.67,22.69,22.65,22.65,12100.0,15.0707,15.084,15.0574,15.0574,12100.0
2009-11-04 15:20:00,22.66,22.7,22.65,22.66,12600.0,15.0641,15.0907,15.0574,15.0641,12600.0
2009-11-04 15:30:00,22.66,22.69,22.65,22.66,30500.0,15.0641,15.084,15.0574,15.0641,30500.0
2009-11-04 15:40:00,22.65,22.67,22.6,22.64,42200.0,15.0574,15.0707,15.0242,15.0508,42200.0
2009-11-04 15:50:00,22.63,22.63,22.5,22.52,73300.0,15.0441,15.0441,14.9577,14.971,73300.0
2009-11-05 09:30:00,22.71,22.75,22.65,22.72,9400.0,15.0973,15.1239,15.0574,15.104,9400.0
2009-11-05 09:40:00,22.72,22.72,22.56,22.61,7900.0,15.104,15.104,14.9976,15.0308,7900.0
2009-11-05 09:50:00,22.61,22.7,22.59,22.6,9000.0,15.0308,15.0907,15.0175,15.0242,9000.0
2009-11-05 10:00:00,22.6,22.65,22.58,22.58,13000.0,15.0242,15.0574,15.0109,15.0109,13000.0
2009-11-05 10:10:00,22.61,22.69,22.59,22.68,34600.0,15.0308,15.084,15.0175,15.0774,34600.0
2009-11-05 10:20:00,22.67,22.71,22.66,22.69,5500.0,15.0707,15.0973,15.0641,15.084,5500.0
2009-11-05 10:30:00,22.69,22.75,22.65,22.75,8000.0,15.084,15.1239,15.0574,15.1239,8000.0
2009-11-05 10:40:00,22.74,22.8,22.72,22.8,3400.0,15.1173,15.1571,15.104,15.1571,3400.0
2009-11-05 10:50:00,22.78,22.84,22.78,22.82,2600.0,15.1438,15.1837,15.1438,15.1704,2600.0
2009-11-05 11:00:00,22.82,22.83,22.77,22.81,5700.0,15.1704,15.1771,15.1372,15.1638,5700.0
2009-11-05 11:10:00,22.79,22.81,22.65,22.66,23800.0,15.1505,15.1638,15.0574,15.0641,23800.0
2009-11-05 11:20:00,22.68,22.72,22.65,22.66,9700.0,15.0774,15.104,15.0574,15.0641,9700.0
2009-11-05 11:30:00,22.66,22.66,22.64,22.64,31300.0,15.0641,15.0641,15.0508,15.0508,31300.0
2009-11-05 11:40:00,22.64,22.67,22.63,22.65,5400.0,15.0508,15.0707,15.0441,15.0574,5400.0
2009-11-05 11:50:00,22.66,22.68,22.65,22.66,4900.0,15.0641,15.0774,15.0574,15.0641,4900.0
2009-11-05 12:00:00,22.65,22.66,22.63,22.65,4900.0,15.0574,15.0641,15.0441,15.0574,4900.0
2009-11-05 12:10:00,22.64,22.67,22.64,22.67,4800.0,15.0508,15.0707,15.0508,15.0707,4800.0
2009-11-05 12:20:00,22.69,22.7,22.65,22.7,6000.0,15.084,15.0907,15.0574,15.0907,6000.0
2009-11-05 12:30:00,22.7,22.78,22.7,22.76,11700.0,15.0907,15.1438,15.0907,15.1305,11700.0
2009-11-05 12:40:00,22.74,22.8,22.72,22.77,8900.0,15.1173,15.1571,15.104,15.1372,8900.0
2009-11-05 12:50:00,22.78,22.83,22.76,22.83,6800.0,15.1438,15.1771,15.1305,15.1771,6800.0
2009-11-05 13:00:00,22.86,22.86,22.83,22.84,3400.0,15.197,15.197,15.1771,15.1837,3400.0
2009-11-05 13:10:00,22.83,22.9,22.82,22.89,19000.0,15.1771,15.2236,15.1704,15.217,19000.0
2009-11-05 13:20:00,22.89,22.9,22.84,22.85,6400.0,15.217,15.2236,15.1837,15.1904,6400.0
2009-11-05 13:30:00,22.85,22.9,22.84,22.85,10300.0,15.1904,15.2236,15.1837,15.1904,10300.0
2009-11-05 13:40:00,22.85,22.9,22.84,22.9,4400.0,15.1904,15.2236,15.1837,15.2236,4400.0
2009-11-05 13:50:00,22.88,22.9,22.86,22.87,4300.0,15.2103,15.2236,15.197,15.2037,4300.0
2009-11-05 14:00:00,22.86,22.87,22.82,22.84,4000.0,15.197,15.2037,15.1704,15.1837,4000.0
2009-11-05 14:10:00,22.83,22.84,22.81,22.81,2400.0,15.1771,15.1837,15.1638,15.1638,2400.0
2009-11-05 14:20:00,22.82,22.85,22.81,22.83,5000.0,15.1704,15.1904,15.1638,15.1771,5000.0
2009-11-05 14:30:00,22.82,22.84,22.78,22.8,5200.0,15.1704,15.1837,15.1438,15.1571,5200.0
2009-11-05 14:40:00,22.8,22.86,22.8,22.86,12400.0,15.1571,15.197,15.1571,15.197,12400.0
2009-11-05 14:50:00,22.85,22.91,22.84,22.84,9100.0,15.1904,15.2303,15.1837,15.1837,9100.0
2009-11-05 15:00:00,22.85,22.85,22.77,22.8,29400.0,15.1904,15.1904,15.1372,15.1571,29400.0
2009-11-05 15:10:00,22.8,22.8,22.77,22.8,44200.0,15.1571,15.1571,15.1372,15.1571,44200.0
2009-11-05 15:20:00,22.8,22.8,22.78,22.79,16100.0,15.1571,15.1571,15.1438,15.1505,16100.0
2009-11-05 15:30:00,22.79,22.8,22.77,22.79,24100.0,15.1505,15.1571,15.1372,15.1505,24100.0
2009-11-05 15:40:00,22.79,22.82,22.76,22.79,82300.0,15.1505,15.1704,15.1305,15.1505,82300.0
2009-11-05 15:50:00,22.8,22.87,22.79,22.87,101300.0,15.1571,15.2037,15.1505,15.2037,101300.0
2009-11-06 09:30:00,22.8,22.8,22.68,22.7,7700.0,15.1571,15.1571,15.0774,15.0907,7700.0
2009-11-06 09:40:00,22.73,22.77,22.66,22.71,9600.0,15.1106,15.1372,15.0641,15.0973,9600.0
2009-11-06 09:50:00,22.68,22.76,22.68,22.72,14400.0,15.0774,15.1305,15.0774,15.104,14400.0
2009-11-06 10:00:00,22.72,22.78,22.68,22.7,13400.0,15.104,15.1438,15.0774,15.0907,13400.0
2009-11-06 10:10:00,22.71,22.78,22.71,22.76,11200.0,15.0973,15.1438,15.0973,15.1305,11200.0
2009-11-06 10:20:00,22.76,22.76,22.69,22.69,7800.0,15.1305,15.1305,15.084,15.084,7800.0
2009-11-06 10:30:00,22.69,22.75,22.68,22.73,19100.0,15.084,15.1239,15.0774,15.1106,19100.0
2009-11-06 10:40:00,22.75,22.8,22.73,22.8,9400.0,15.1239,15.1571,15.1106,15.1571,9400.0
2009-11-06 10:50:00,22.78,22.78,22.75,22.78,2100.0,15.1438,15.1438,15.1239,15.1438,2100.0
2009-11-06 11:00:00,22.76,22.8,22.74,22.8,3800.0,15.1305,15.1571,15.1173,15.1571,3800.0
2009-11-06 11:10:00,22.78,22.89,22.74,22.86,161900.0,15.1438,15.217,15.1173,15.197,161900.0
2009-11-06 11:20:00,22.86,22.86,22.79,22.83,28000.0,15.197,15.197,15.1505,15.1771,28000.0
2009-11-06 11:30:00,22.82,22.85,22.8,22.81,3500.0,15.1704,15.1904,15.1571,15.1638,3500.0
2009-11-06 11:40:00,22.81,22.87,22.81,22.82,2700.0,15.1638,15.2037,15.1638,15.1704,2700.0
2009-11-06 11:50:00,22.82,22.83,22.82,22.83,1800.0,15.1704,15.1771,15.1704,15.1771,1800.0
2009-11-06 12:00:00,22.83,22.85,22.8,22.81,8200.0,15.1771,15.1904,15.1571,15.1638,8200.0
2009-11-06 12:10:00,22.82,22.88,22.81,22.81,6000.0,15.1704,15.2103,15.1638,15.1638,6000.0
2009-11-06 12:20:00,22.81,22.81,22.78,22.8,3200.0,15.1638,15.1638,15.1438,15.1571,3200.0
2009-11-06 12:30:00,22.8,22.81,22.77,22.8,2700.0,15.1571,15.1638,15.1372,15.1571,2700.0
2009-11-06 12:40:00,22.79,22.8,22.75,22.75,2600.0,15.1505,15.1571,15.1239,15.1239,2600.0
2009-11-06 12:50:00,22.76,22.8,22.76,22.78,3600.0,15.1305,15.1571,15.1305,15.1438,3600.0
2009-11-06 13:00:00,22.75,22.76,22.75,22.75,2600.0,15.1239,15.1305,15.1239,15.1239,2600.0
2009-11-06 13:10:00,22.76,22.78,22.75,22.77,4100.0,15.1305,15.1438,15.1239,15.1372,4100.0
2009-11-06 13:20:00,22.78,22.81,22.78,22.78,2400.0,15.1438,15.1638,15.1438,15.1438,2400.0
2009-11-06 13:30:00,22.8,22.83,22.79,22.81,2200.0,15.1571,15.1771,15.1505,15.1638,2200.0
2009-11-06 13:40:00,22.8,22.81,22.79,22.79,1900.0,15.1571,15.1638,15.1505,15.1505,1900.0
2009-11-06 13:50:00,22.79,22.81,22.75,22.77,3200.0,15.1505,15.1638,15.1239,15.1372,3200.0
2009-11-06 14:00:00,22.78,22.8,22.78,22.79,4500.0,15.1438,15.1571,15.1438,15.1505,4500.0
2009-11-06 14:10:00,22.8,22.82,22.79,22.82,2000.0,15.1571,15.1704,15.1505,15.1704,2000.0
2009-11-06 14:20:00,22.82,22.84,22.82,22.82,800.0,15.1704,15.1837,15.1704,15.1704,800.0
2009-11-06 14:30:00,22.83,22.85,22.83,22.85,2000.0,15.1771,15.1904,15.1771,15.1904,2000.0
2009-11-06 14:40:00,22.84,22.86,22.83,22.85,2500.0,15.1837,15.197,15.1771,15.1904,2500.0
2009-11-06 14:50:00,22.85,22.86,22.83,22.83,1800.0,15.1904,15.197,15.1771,15.1771,1800.0
2009-11-06 15:00:00,22.81,22.81,22.79,22.8,2900.0,15.1638,15.1638,15.1505,15.1571,2900.0
2009-11-06 15:10:00,22.8,22.82,22.77,22.8,6100.0,15.1571,15.1704,15.1372,15.1571,6100.0
2009-11-06 15:20:00,22.79,22.83,22.78,22.82,6000.0,15.1505,15.1771,15.1438,15.1704,6000.0
2009-11-06 15:30:00,22.82,22.83,22.79,22.81,10200.0,15.1704,15.1771,15.1505,15.1638,10200.0
2009-11-06 15:40:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-06 15:50:00,22.81,22.81,22.81,22.81,0.0,15.1638,15.1638,15.1638,15.1638,0.0
2009-11-09 09:30:00,22.9,22.97,22.84,22.97,12400.0,15.2236,15.2702,15.1837,15.2702,12400.0
2009-11-09 09:40:00,22.98,22.98,22.91,22.93,4200.0,15.2768,15.2768,15.2303,15.2436,4200.0
2009-11-09 09:50:00,22.95,23.0,22.94,22.96,4000.0,15.2569,15.2901,15.2502,15.2635,4000.0
2009-11-09 10:00:00,22.98,23.11,22.97,23.1,16700.0,15.2768,15.3632,15.2702,15.3566,16700.0
2009-11-09 10:10:00,23.08,23.08,22.99,22.99,10700.0,15.3433,15.3433,15.2835,15.2835,10700.0
2009-11-09 10:20:00,22.97,23.01,22.94,22.99,10100.0,15.2702,15.2967,15.2502,15.2835,10100.0
2009-11-09 10:30:00,23.01,23.03,22.97,23.01,8500.0,15.2967,15.31,15.2702,15.2967,8500.0
2009-11-09 10:40:00,22.99,23.02,22.99,23.02,1300.0,15.2835,15.3034,15.2835,15.3034,1300.0
2009-11-09 10:50:00,23.01,23.01,22.97,22.97,8100.0,15.2967,15.2967,15.2702,15.2702,8100.0
2009-11-09 11:00:00,22.99,23.01,22.98,22.98,2100.0,15.2835,15.2967,15.2768,15.2768,2100.0
2009-11-09 11:10:00,23.01,23.04,22.98,23.0,6800.0,15.2967,15.3167,15.2768,15.2901,6800.0
2009-11-09 11:20:00,22.99,23.01,22.99,22.99,800.0,15.2835,15.2967,15.2835,15.2835,800.0
2009-11-09 11:30:00,23.0,23.01,22.99,23.0,3300.0,15.2901,15.2967,15.2835,15.2901,3300.0
2009-11-09 11:40:00,23.0,23.02,22.99,23.02,1900.0,15.2901,15.3034,15.2835,15.3034,1900.0
2009-11-09 11:50:00,23.03,23.03,23.01,23.02,1000.0,15.31,15.31,15.2967,15.3034,1000.0
2009-11-09 12:00:00,23.01,23.03,23.01,23.02,4700.0,15.2967,15.31,15.2967,15.3034,4700.0
2009-11-09 12:10:00,23.02,23.02,23.0,23.02,2800.0,15.3034,15.3034,15.2901,15.3034,2800.0
2009-11-09 12:20:00,23.03,23.03,23.0,23.02,1200.0,15.31,15.31,15.2901,15.3034,1200.0
2009-11-09 12:30:00,23.0,23.03,23.0,23.03,1600.0,15.2901,15.31,15.2901,15.31,1600.0
2009-11-09 12:40:00,23.03,23.05,23.02,23.05,1200.0,15.31,15.3233,15.3034,15.3233,1200.0
2009-11-09 12:50:00,23.07,23.13,23.07,23.13,1300.0,15.3366,15.3765,15.3366,15.3765,1300.0
2009-11-09 13:00:00,23.13,23.13,23.11,23.11,2300.0,15.3765,15.3765,15.3632,15.3632,2300.0
2009-11-09 13:10:00,23.1,23.1,23.1,23.1,700.0,15.3566,15.3566,15.3566,15.3566,700.0
2009-11-09 13:20:00,23.1,23.12,23.1,23.12,2000.0,15.3566,15.3699,15.3566,15.3699,2000.0
2009-11-09 13:30:00,23.11,23.14,23.08,23.14,3300.0,15.3632,15.3832,15.3433,15.3832,3300.0
2009-11-09 13:40:00,23.11,23.18,23.11,23.18,7600.0,15.3632,15.4098,15.3632,15.4098,7600.0
2009-11-09 13:50:00,23.18,23.21,23.17,23.21,8100.0,15.4098,15.4297,15.4031,15.4297,8100.0
2009-11-09 14:00:00,23.19,23.21,23.19,23.19,2800.0,15.4164,15.4297,15.4164,15.4164,2800.0
2009-11-09 14:10:00,23.2,23.21,23.18,23.2,4600.0,15.4231,15.4297,15.4098,15.4231,4600.0
2009-11-09 14:20:00,23.19,23.19,23.17,23.17,2800.0,15.4164,15.4164,15.4031,15.4031,2800.0
2009-11-09 14:30:00,23.18,23.19,23.18,23.18,1800.0,15.4098,15.4164,15.4098,15.4098,1800.0
2009-11-09 14:40:00,23.19,23.25,23.19,23.25,4600.0,15.4164,15.4563,15.4164,15.4563,4600.0
2009-11-09 14:50:00,23.25,23.26,23.22,23.24,14000.0,15.4563,15.4629,15.4364,15.4496,14000.0
2009-11-09 15:00:00,23.23,23.26,23.22,23.26,14800.0,15.443,15.4629,15.4364,15.4629,14800.0
2009-11-09 15:10:00,23.25,23.28,23.24,23.28,5800.0,15.4563,15.4762,15.4496,15.4762,5800.0
2009-11-09 15:20:00,23.27,23.28,23.24,23.25,17200.0,15.4696,15.4762,15.4496,15.4563,17200.0
2009-11-09 15:30:00,23.26,23.26,23.2,23.21,10400.0,15.4629,15.4629,15.4231,15.4297,10400.0
2009-11-09 15:40:00,23.2,23.3,23.2,23.26,28700.0,15.4231,15.4895,15.4231,15.4629,28700.0
2009-11-09 15:50:00,23.26,23.35,23.25,23.33,45300.0,15.4629,15.5228,15.4563,15.5095,45300.0
2009-11-10 09:30:00,23.24,23.29,23.21,23.24,9100.0,15.4496,15.4829,15.4297,15.4496,9100.0
2009-11-10 09:40:00,23.23,23.32,23.23,23.3,6500.0,15.443,15.5028,15.443,15.4895,6500.0
2009-11-10 09:50:00,23.32,23.36,23.31,23.32,3400.0,15.5028,15.5294,15.4962,15.5028,3400.0
2009-11-10 10:00:00,23.31,23.35,23.31,23.35,7000.0,15.4962,15.5228,15.4962,15.5228,7000.0
2009-11-10 10:10:00,23.34,23.4,23.34,23.36,5200.0,15.5161,15.556,15.5161,15.5294,5200.0
2009-11-10 10:20:00,23.37,23.4,23.37,23.4,3800.0,15.5361,15.556,15.5361,15.556,3800.0
2009-11-10 10:30:00,23.39,23.41,23.37,23.39,3800.0,15.5494,15.5627,15.5361,15.5494,3800.0
2009-11-10 10:40:00,23.4,23.41,23.32,23.32,6200.0,15.556,15.5627,15.5028,15.5028,6200.0
2009-11-10 10:50:00,23.32,23.34,23.3,23.31,8300.0,15.5028,15.5161,15.4895,15.4962,8300.0
2009-11-10 11:00:00,23.27,23.28,23.25,23.28,5200.0,15.4696,15.4762,15.4563,15.4762,5200.0
2009-11-10 11:10:00,23.27,23.27,23.25,23.25,1300.0,15.4696,15.4696,15.4563,15.4563,1300.0
2009-11-10 11:20:00,23.27,23.27,23.26,23.27,1400.0,15.4696,15.4696,15.4629,15.4696,1400.0
2009-11-10 11:30:00,23.27,23.27,23.23,23.25,3700.0,15.4696,15.4696,15.443,15.4563,3700.0
2009-11-10 11:40:00,23.25,23.29,23.23,23.29,6100.0,15.4563,15.4829,15.443,15.4829,6100.0
2009-11-10 11:50:00,23.29,23.3,23.24,23.24,4100.0,15.4829,15.4895,15.4496,15.4496,4100.0
2009-11-10 12:00:00,23.24,23.27,23.22,23.22,7900.0,15.4496,15.4696,15.4364,15.4364,7900.0
2009-11-10 12:10:00,23.22,23.24,23.19,23.19,6800.0,15.4364,15.4496,15.4164,15.4164,6800.0
2009-11-10 12:20:00,23.19,23.2,23.14,23.14,6400.0,15.4164,15.4231,15.3832,15.3832,6400.0
2009-11-10 12:30:00,23.14,23.16,23.12,23.12,4400.0,15.3832,15.3965,15.3699,15.3699,4400.0
2009-11-10 12:40:00,23.12,23.12,23.09,23.09,8000.0,15.3699,15.3699,15.3499,15.3499,8000.0
2009-11-10 12:50:00,23.1,23.11,23.09,23.09,5800.0,15.3566,15.3632,15.3499,15.3499,5800.0
2009-11-10 13:00:00,23.09,23.09,23.07,23.08,4400.0,15.3499,15.3499,15.3366,15.3433,4400.0
2009-11-10 13:10:00,23.09,23.09,23.03,23.08,3500.0,15.3499,15.3499,15.31,15.3433,3500.0
2009-11-10 13:20:00,23.07,23.07,23.04,23.05,7900.0,15.3366,15.3366,15.3167,15.3233,7900.0
2009-11-10 13:30:00,23.05,23.08,23.03,23.05,5700.0,15.3233,15.3433,15.31,15.3233,5700.0
2009-11-10 13:40:00,23.04,23.05,23.02,23.05,5600.0,15.3167,15.3233,15.3034,15.3233,5600.0
2009-11-10 13:50:00,23.04,23.1,23.04,23.08,13200.0,15.3167,15.3566,15.3167,15.3433,13200.0
2009-11-10 14:00:00,23.1,23.14,23.08,23.14,10800.0,15.3566,15.3832,15.3433,15.3832,10800.0
2009-11-10 14:10:00,23.12,23.15,23.08,23.08,8100.0,15.3699,15.3898,15.3433,15.3433,8100.0
2009-11-10 14:20:00,23.09,23.11,23.08,23.1,9000.0,15.3499,15.3632,15.3433,15.3566,9000.0
2009-11-10 14:30:00,23.1,23.13,23.08,23.11,14900.0,15.3566,15.3765,15.3433,15.3632,14900.0
2009-11-10 14:40:00,23.12,23.12,23.08,23.09,5400.0,15.3699,15.3699,15.3433,15.3499,5400.0
2009-11-10 14:50:00,23.09,23.13,23.09,23.1,4900.0,15.3499,15.3765,15.3499,15.3566,4900.0
2009-11-10 15:00:00,23.13,23.13,23.07,23.13,6600.0,15.3765,15.3765,15.3366,15.3765,6600.0
2009-11-10 15:10:00,23.13,23.18,23.12,23.14,7600.0,15.3765,15.4098,15.3699,15.3832,7600.0
2009-11-10 15:20:00,23.14,23.17,23.14,23.16,7600.0,15.3832,15.4031,15.3832,15.3965,7600.0
2009-11-10 15:30:00,23.16,23.18,23.14,23.17,16400.0,15.3965,15.4098,15.3832,15.4031,16400.0
2009-11-10 15:40:00,23.18,23.21,23.12,23.16,22200.0,15.4098,15.4297,15.3699,15.3965,22200.0
2009-11-10 15:50:00,23.15,23.2,23.14,23.17,47600.0,15.3898,15.4231,15.3832,15.4031,47600.0
2009-11-11 09:30:00,23.36,23.45,23.27,23.32,7700.0,15.5294,15.5893,15.4696,15.5028,7700.0
2009-11-11 09:40:00,23.33,23.34,23.24,23.26,8100.0,15.5095,15.5161,15.4496,15.4629,8100.0
2009-11-11 09:50:00,23.24,23.28,23.22,23.26,6500.0,15.4496,15.4762,15.4364,15.4629,6500.0
2009-11-11 10:00:00,23.28,23.31,23.11,23.24,40900.0,15.4762,15.4962,15.3632,15.4496,40900.0
2009-11-11 10:10:00,23.26,23.32,23.24,23.31,8100.0,15.4629,15.5028,15.4496,15.4962,8100.0
2009-11-11 10:20:00,23.31,23.34,23.31,23.31,3900.0,15.4962,15.5161,15.4962,15.4962,3900.0
2009-11-11 10:30:00,23.31,23.36,23.31,23.36,3100.0,15.4962,15.5294,15.4962,15.5294,3100.0
2009-11-11 10:40:00,23.35,23.39,23.34,23.35,3200.0,15.5228,15.5494,15.5161,15.5228,3200.0
2009-11-11 10:50:00,23.33,23.34,23.27,23.34,3600.0,15.5095,15.5161,15.4696,15.5161,3600.0
2009-11-11 11:00:00,23.33,23.37,23.31,23.31,4000.0,15.5095,15.5361,15.4962,15.4962,4000.0
2009-11-11 11:10:00,23.29,23.38,23.29,23.38,4300.0,15.4829,15.5427,15.4829,15.5427,4300.0
2009-11-11 11:20:00,23.37,23.37,23.33,23.36,3200.0,15.5361,15.5361,15.5095,15.5294,3200.0
2009-11-11 11:30:00,23.36,23.38,23.34,23.35,2500.0,15.5294,15.5427,15.5161,15.5228,2500.0
2009-11-11 11:40:00,23.36,23.37,23.35,23.36,2100.0,15.5294,15.5361,15.5228,15.5294,2100.0
2009-11-11 11:50:00,23.34,23.37,23.28,23.35,5500.0,15.5161,15.5361,15.4762,15.5228,5500.0
2009-11-11 12:00:00,23.35,23.36,23.31,23.35,1400.0,15.5228,15.5294,15.4962,15.5228,1400.0
2009-11-11 12:10:00,23.35,23.36,23.2,23.22,32500.0,15.5228,15.5294,15.4231,15.4364,32500.0
2009-11-11 12:20:00,23.22,23.27,23.16,23.27,18000.0,15.4364,15.4696,15.3965,15.4696,18000.0
2009-11-11 12:30:00,23.28,23.33,23.15,23.27,45500.0,15.4762,15.5095,15.3898,15.4696,45500.0
2009-11-11 12:40:00,23.27,23.27,23.18,23.21,23300.0,15.4696,15.4696,15.4098,15.4297,23300.0
2009-11-11 12:50:00,23.22,23.24,23.2,23.21,3600.0,15.4364,15.4496,15.4231,15.4297,3600.0
2009-11-11 13:00:00,23.22,23.24,23.21,23.22,1500.0,15.4364,15.4496,15.4297,15.4364,1500.0
2009-11-11 13:10:00,23.24,23.26,23.21,23.25,11100.0,15.4496,15.4629,15.4297,15.4563,11100.0
2009-11-11 13:20:00,23.24,23.25,23.2,23.2,5800.0,15.4496,15.4563,15.4231,15.4231,5800.0
2009-11-11 13:30:00,23.21,23.23,23.19,23.19,2000.0,15.4297,15.443,15.4164,15.4164,2000.0
2009-11-11 13:40:00,23.19,23.23,23.18,23.21,3300.0,15.4164,15.443,15.4098,15.4297,3300.0
2009-11-11 13:50:00,23.22,23.25,23.22,23.23,3100.0,15.4364,15.4563,15.4364,15.443,3100.0
2009-11-11 14:00:00,23.24,23.29,23.23,23.29,2700.0,15.4496,15.4829,15.443,15.4829,2700.0
2009-11-11 14:10:00,23.29,23.3,23.26,23.3,3400.0,15.4829,15.4895,15.4629,15.4895,3400.0
2009-11-11 14:20:00,23.3,23.37,23.3,23.35,11900.0,15.4895,15.5361,15.4895,15.5228,11900.0
2009-11-11 14:30:00,23.34,23.36,23.33,23.35,6900.0,15.5161,15.5294,15.5095,15.5228,6900.0
2009-11-11 14:40:00,23.37,23.37,23.33,23.35,2800.0,15.5361,15.5361,15.5095,15.5228,2800.0
2009-11-11 14:50:00,23.36,23.39,23.34,23.37,5400.0,15.5294,15.5494,15.5161,15.5361,5400.0
2009-11-11 15:00:00,23.35,23.39,23.31,23.31,10500.0,15.5228,15.5494,15.4962,15.4962,10500.0
2009-11-11 15:10:00,23.3,23.31,23.26,23.27,9500.0,15.4895,15.4962,15.4629,15.4696,9500.0
2009-11-11 15:20:00,23.27,23.32,23.26,23.32,9200.0,15.4696,15.5028,15.4629,15.5028,9200.0
2009-11-11 15:30:00,23.31,23.32,23.28,23.3,14400.0,15.4962,15.5028,15.4762,15.4895,14400.0
2009-11-11 15:40:00,23.3,23.3,23.25,23.26,20100.0,15.4895,15.4895,15.4563,15.4629,20100.0
2009-11-11 15:50:00,23.26,23.31,23.23,23.31,37100.0,15.4629,15.4962,15.443,15.4962,37100.0
2009-11-12 09:30:00,23.25,23.35,23.21,23.31,25100.0,15.4563,15.5228,15.4297,15.4962,25100.0
2009-11-12 09:40:00,23.3,23.3,23.17,23.23,2100.0,15.4895,15.4895,15.4031,15.443,2100.0
2009-11-12 09:50:00,23.28,23.39,23.28,23.35,3900.0,15.4762,15.5494,15.4762,15.5228,3900.0
2009-11-12 10:00:00,23.35,23.39,23.32,23.38,3200.0,15.5228,15.5494,15.5028,15.5427,3200.0
2009-11-12 10:10:00,23.39,23.4,23.31,23.32,3000.0,15.5494,15.556,15.4962,15.5028,3000.0
2009-11-12 10:20:00,23.32,23.4,23.32,23.36,5000.0,15.5028,15.556,15.5028,15.5294,5000.0
2009-11-12 10:30:00,23.36,23.4,23.35,23.37,5200.0,15.5294,15.556,15.5228,15.5361,5200.0
2009-11-12 10:40:00,23.38,23.41,23.36,23.39,8400.0,15.5427,15.5627,15.5294,15.5494,8400.0
2009-11-12 10:50:00,23.39,23.41,23.35,23.36,5000.0,15.5494,15.5627,15.5228,15.5294,5000.0
2009-11-12 11:00:00,23.36,23.36,23.3,23.3,8200.0,15.5294,15.5294,15.4895,15.4895,8200.0
2009-11-12 11:10:00,23.3,23.32,23.24,23.24,6100.0,15.4895,15.5028,15.4496,15.4496,6100.0
2009-11-12 11:20:00,23.25,23.28,23.24,23.25,2800.0,15.4563,15.4762,15.4496,15.4563,2800.0
2009-11-12 11:30:00,23.24,23.24,23.17,23.21,5500.0,15.4496,15.4496,15.4031,15.4297,5500.0
2009-11-12 11:40:00,23.22,23.22,23.18,23.18,2800.0,15.4364,15.4364,15.4098,15.4098,2800.0
2009-11-12 11:50:00,23.18,23.2,23.13,23.2,2300.0,15.4098,15.4231,15.3765,15.4231,2300.0
2009-11-12 12:00:00,23.17,23.21,23.17,23.21,2500.0,15.4031,15.4297,15.4031,15.4297,2500.0
2009-11-12 12:10:00,23.19,23.22,23.19,23.22,1500.0,15.4164,15.4364,15.4164,15.4364,1500.0
2009-11-12 12:20:00,23.22,23.22,23.19,23.21,3400.0,15.4364,15.4364,15.4164,15.4297,3400.0
2009-11-12 12:30:00,23.2,23.22,23.2,23.21,1900.0,15.4231,15.4364,15.4231,15.4297,1900.0
2009-11-12 12:40:00,23.22,23.22,23.2,23.21,2200.0,15.4364,15.4364,15.4231,15.4297,2200.0
2009-11-12 12:50:00,23.21,23.23,23.2,23.21,3300.0,15.4297,15.443,15.4231,15.4297,3300.0
2009-11-12 13:00:00,23.19,23.2,23.15,23.16,3700.0,15.4164,15.4231,15.3898,15.3965,3700.0
2009-11-12 13:10:00,23.16,23.2,23.16,23.17,3100.0,15.3965,15.4231,15.3965,15.4031,3100.0
2009-11-12 13:20:00,23.18,23.18,23.16,23.17,1600.0,15.4098,15.4098,15.3965,15.4031,1600.0
2009-11-12 13:30:00,23.17,23.17,23.11,23.11,11100.0,15.4031,15.4031,15.3632,15.3632,11100.0
2009-11-12 13:40:00,23.11,23.11,23.08,23.11,10700.0,15.3632,15.3632,15.3433,15.3632,10700.0
2009-11-12 13:50:00,23.12,23.12,23.08,23.1,3300.0,15.3699,15.3699,15.3433,15.3566,3300.0
2009-11-12 14:00:00,23.1,23.11,23.07,23.08,4900.0,15.3566,15.3632,15.3366,15.3433,4900.0
2009-11-12 14:10:00,23.07,23.1,23.05,23.06,8500.0,15.3366,15.3566,15.3233,15.33,8500.0
2009-11-12 14:20:00,23.06,23.08,23.03,23.05,7300.0,15.33,15.3433,15.31,15.3233,7300.0
2009-11-12 14:30:00,23.06,23.07,23.05,23.06,2700.0,15.33,15.3366,15.3233,15.33,2700.0
2009-11-12 14:40:00,23.06,23.08,23.0,23.02,7400.0,15.33,15.3433,15.2901,15.3034,7400.0
2009-11-12 14:50:00,23.02,23.05,22.98,23.0,12900.0,15.3034,15.3233,15.2768,15.2901,12900.0
2009-11-12 15:00:00,23.0,23.0,22.96,22.97,14300.0,15.2901,15.2901,15.2635,15.2702,14300.0
2009-11-12 15:10:00,22.98,23.01,22.95,22.98,7200.0,15.2768,15.2967,15.2569,15.2768,7200.0
2009-11-12 15:20:00,22.98,22.98,22.91,22.92,12100.0,15.2768,15.2768,15.2303,15.2369,12100.0
2009-11-12 15:30:00,22.92,22.97,22.9,22.92,16300.0,15.2369,15.2702,15.2236,15.2369,16300.0
2009-11-12 15:40:00,22.91,22.98,22.9,22.93,23500.0,15.2303,15.2768,15.2236,15.2436,23500.0
2009-11-12 15:50:00,22.92,22.93,22.88,22.91,46100.0,15.2369,15.2436,15.2103,15.2303,46100.0
2009-11-13 09:30:00,23.02,23.02,22.85,22.9,13400.0,15.3034,15.3034,15.1904,15.2236,13400.0
2009-11-13 09:40:00,22.9,23.01,22.9,22.98,3200.0,15.2236,15.2967,15.2236,15.2768,3200.0
2009-11-13 09:50:00,23.0,23.04,22.89,22.92,8300.0,15.2901,15.3167,15.217,15.2369,8300.0
2009-11-13 10:00:00,22.93,23.0,22.9,22.96,12800.0,15.2436,15.2901,15.2236,15.2635,12800.0
2009-11-13 10:10:00,22.97,23.02,22.96,22.99,14000.0,15.2702,15.3034,15.2635,15.2835,14000.0
2009-11-13 10:20:00,22.99,23.04,22.99,23.0,8900.0,15.2835,15.3167,15.2835,15.2901,8900.0
2009-11-13 10:30:00,22.99,23.07,22.96,23.07,5600.0,15.2835,15.3366,15.2635,15.3366,5600.0
2009-11-13 10:40:00,23.06,23.07,23.05,23.05,2900.0,15.33,15.3366,15.3233,15.3233,2900.0
2009-11-13 10:50:00,23.04,23.06,23.0,23.0,6100.0,15.3167,15.33,15.2901,15.2901,6100.0
2009-11-13 11:00:00,23.02,23.04,23.01,23.02,3700.0,15.3034,15.3167,15.2967,15.3034,3700.0
2009-11-13 11:10:00,23.01,23.03,23.0,23.03,3100.0,15.2967,15.31,15.2901,15.31,3100.0
2009-11-13 11:20:00,23.03,23.05,23.03,23.05,2000.0,15.31,15.3233,15.31,15.3233,2000.0
2009-11-13 11:30:00,23.04,23.05,23.04,23.05,1400.0,15.3167,15.3233,15.3167,15.3233,1400.0
2009-11-13 11:40:00,23.05,23.05,23.0,23.01,3000.0,15.3233,15.3233,15.2901,15.2967,3000.0
2009-11-13 11:50:00,23.03,23.04,23.0,23.03,3800.0,15.31,15.3167,15.2901,15.31,3800.0
2009-11-13 12:00:00,23.03,23.07,23.02,23.06,1500.0,15.31,15.3366,15.3034,15.33,1500.0
2009-11-13 12:10:00,23.04,23.08,23.04,23.08,4000.0,15.3167,15.3433,15.3167,15.3433,4000.0
2009-11-13 12:20:00,23.08,23.09,23.05,23.09,3600.0,15.3433,15.3499,15.3233,15.3499,3600.0
2009-11-13 12:30:00,23.09,23.09,23.08,23.08,800.0,15.3499,15.3499,15.3433,15.3433,800.0
2009-11-13 12:40:00,23.08,23.09,23.07,23.08,1700.0,15.3433,15.3499,15.3366,15.3433,1700.0
2009-11-13 12:50:00,23.09,23.1,23.08,23.1,2900.0,15.3499,15.3566,15.3433,15.3566,2900.0
2009-11-13 13:00:00,23.09,23.09,23.08,23.08,1900.0,15.3499,15.3499,15.3433,15.3433,1900.0
2009-11-13 13:10:00,23.08,23.1,23.07,23.09,2600.0,15.3433,15.3566,15.3366,15.3499,2600.0
2009-11-13 13:20:00,23.08,23.12,23.07,23.1,4700.0,15.3433,15.3699,15.3366,15.3566,4700.0
2009-11-13 13:30:00,23.1,23.1,23.08,23.09,600.0,15.3566,15.3566,15.3433,15.3499,600.0
2009-11-13 13:40:00,23.09,23.11,23.08,23.11,4200.0,15.3499,15.3632,15.3433,15.3632,4200.0
2009-11-13 13:50:00,23.1,23.11,23.07,23.07,4800.0,15.3566,15.3632,15.3366,15.3366,4800.0
2009-11-13 14:00:00,23.09,23.1,23.07,23.1,3000.0,15.3499,15.3566,15.3366,15.3566,3000.0
2009-11-13 14:10:00,23.09,23.1,23.07,23.07,4500.0,15.3499,15.3566,15.3366,15.3366,4500.0
2009-11-13 14:20:00,23.07,23.07,23.0,23.0,5000.0,15.3366,15.3366,15.2901,15.2901,5000.0
2009-11-13 14:30:00,23.01,23.01,22.95,22.95,4200.0,15.2967,15.2967,15.2569,15.2569,4200.0
2009-11-13 14:40:00,22.96,22.96,22.94,22.95,4800.0,15.2635,15.2635,15.2502,15.2569,4800.0
2009-11-13 14:50:00,22.95,22.96,22.92,22.92,4400.0,15.2569,15.2635,15.2369,15.2369,4400.0
2009-11-13 15:00:00,22.93,22.97,22.92,22.94,5700.0,15.2436,15.2702,15.2369,15.2502,5700.0
2009-11-13 15:10:00,22.94,22.96,22.91,22.93,5100.0,15.2502,15.2635,15.2303,15.2436,5100.0
2009-11-13 15:20:00,22.93,22.97,22.91,22.95,6700.0,15.2436,15.2702,15.2303,15.2569,6700.0
2009-11-13 15:30:00,22.96,22.99,22.94,22.95,7100.0,15.2635,15.2835,15.2502,15.2569,7100.0
2009-11-13 15:40:00,22.94,23.01,22.94,22.96,14200.0,15.2502,15.2967,15.2502,15.2635,14200.0
2009-11-13 15:50:00,22.97,23.01,22.94,23.01,22100.0,15.2702,15.2967,15.2502,15.2967,22100.0
2009-11-16 09:30:00,23.06,23.31,23.06,23.19,11800.0,15.33,15.4962,15.33,15.4164,11800.0
2009-11-16 09:40:00,23.18,23.31,23.18,23.31,8700.0,15.4098,15.4962,15.4098,15.4962,8700.0
2009-11-16 09:50:00,23.32,23.35,23.29,23.33,2600.0,15.5028,15.5228,15.4829,15.5095,2600.0
2009-11-16 10:00:00,23.35,23.38,23.33,23.37,6500.0,15.5228,15.5427,15.5095,15.5361,6500.0
2009-11-16 10:10:00,23.38,23.38,23.34,23.34,2600.0,15.5427,15.5427,15.5161,15.5161,2600.0
2009-11-16 10:20:00,23.35,23.35,23.26,23.28,8600.0,15.5228,15.5228,15.4629,15.4762,8600.0
2009-11-16 10:30:00,23.27,23.28,23.23,23.28,6400.0,15.4696,15.4762,15.443,15.4762,6400.0
2009-11-16 10:40:00,23.28,23.3,23.28,23.29,3100.0,15.4762,15.4895,15.4762,15.4829,3100.0
2009-11-16 10:50:00,23.28,23.3,23.27,23.3,4300.0,15.4762,15.4895,15.4696,15.4895,4300.0
2009-11-16 11:00:00,23.29,23.3,23.28,23.28,5500.0,15.4829,15.4895,15.4762,15.4762,5500.0
2009-11-16 11:10:00,23.3,23.3,23.21,23.21,7200.0,15.4895,15.4895,15.4297,15.4297,7200.0
2009-11-16 11:20:00,23.21,23.28,23.2,23.21,10200.0,15.4297,15.4762,15.4231,15.4297,10200.0
2009-11-16 11:30:00,23.22,23.29,23.22,23.27,3400.0,15.4364,15.4829,15.4364,15.4696,3400.0
2009-11-16 11:40:00,23.28,23.28,23.22,23.25,23700.0,15.4762,15.4762,15.4364,15.4563,23700.0
2009-11-16 11:50:00,23.24,23.24,23.07,23.12,13000.0,15.4496,15.4496,15.3366,15.3699,13000.0
2009-11-16 12:00:00,23.13,23.21,23.13,23.18,6200.0,15.3765,15.4297,15.3765,15.4098,6200.0
2009-11-16 12:10:00,23.2,23.21,23.14,23.19,4200.0,15.4231,15.4297,15.3832,15.4164,4200.0
2009-11-16 12:20:00,23.2,23.25,23.19,23.25,3300.0,15.4231,15.4563,15.4164,15.4563,3300.0
2009-11-16 12:30:00,23.24,23.27,23.23,23.26,1900.0,15.4496,15.4696,15.443,15.4629,1900.0
2009-11-16 12:40:00,23.24,23.27,23.24,23.25,3300.0,15.4496,15.4696,15.4496,15.4563,3300.0
2009-11-16 12:50:00,23.25,23.27,23.24,23.27,2100.0,15.4563,15.4696,15.4496,15.4696,2100.0
2009-11-16 13:00:00,23.28,23.3,23.27,23.28,3900.0,15.4762,15.4895,15.4696,15.4762,3900.0
2009-11-16 13:10:00,23.3,23.3,23.24,23.26,5000.0,15.4895,15.4895,15.4496,15.4629,5000.0
2009-11-16 13:20:00,23.26,23.26,23.23,23.25,3200.0,15.4629,15.4629,15.443,15.4563,3200.0
2009-11-16 13:30:00,23.25,23.28,23.23,23.24,12300.0,15.4563,15.4762,15.443,15.4496,12300.0
2009-11-16 13:40:00,23.25,23.27,23.24,23.24,2100.0,15.4563,15.4696,15.4496,15.4496,2100.0
2009-11-16 13:50:00,23.25,23.26,23.2,23.2,24100.0,15.4563,15.4629,15.4231,15.4231,24100.0
2009-11-16 14:00:00,23.21,23.22,23.18,23.18,15100.0,15.4297,15.4364,15.4098,15.4098,15100.0
2009-11-16 14:10:00,23.18,23.21,23.18,23.21,10100.0,15.4098,15.4297,15.4098,15.4297,10100.0
2009-11-16 14:20:00,23.21,23.21,23.17,23.17,6900.0,15.4297,15.4297,15.4031,15.4031,6900.0
2009-11-16 14:30:00,23.18,23.21,23.17,23.2,8100.0,15.4098,15.4297,15.4031,15.4231,8100.0
2009-11-16 14:40:00,23.19,23.21,23.17,23.17,10600.0,15.4164,15.4297,15.4031,15.4031,10600.0
2009-11-16 14:50:00,23.17,23.17,23.14,23.14,17900.0,15.4031,15.4031,15.3832,15.3832,17900.0
2009-11-16 15:00:00,23.15,23.23,23.15,23.22,9300.0,15.3898,15.443,15.3898,15.4364,9300.0
2009-11-16 15:10:00,23.22,23.22,23.15,23.15,12800.0,15.4364,15.4364,15.3898,15.3898,12800.0
2009-11-16 15:20:00,23.15,23.18,23.11,23.11,9100.0,15.3898,15.4098,15.3632,15.3632,9100.0
2009-11-16 15:30:00,23.11,23.2,23.08,23.18,14700.0,15.3632,15.4231,15.3433,15.4098,14700.0
2009-11-16 15:40:00,23.21,23.23,23.17,23.23,24300.0,15.4297,15.443,15.4031,15.443,24300.0
2009-11-16 15:50:00,23.22,23.25,23.19,23.21,40700.0,15.4364,15.4563,15.4164,15.4297,40700.0
2009-11-17 09:30:00,23.1,23.27,23.1,23.23,13000.0,15.3566,15.4696,15.3566,15.443,13000.0
2009-11-17 09:40:00,23.19,23.22,23.14,23.14,1900.0,15.4164,15.4364,15.3832,15.3832,1900.0
2009-11-17 09:50:00,23.14,23.15,23.07,23.09,5000.0,15.3832,15.3898,15.3366,15.3499,5000.0
2009-11-17 10:00:00,23.09,23.18,23.07,23.18,8100.0,15.3499,15.4098,15.3366,15.4098,8100.0
2009-11-17 10:10:00,23.18,23.19,23.15,23.16,3400.0,15.4098,15.4164,15.3898,15.3965,3400.0
2009-11-17 10:20:00,23.15,23.19,23.14,23.17,2100.0,15.3898,15.4164,15.3832,15.4031,2100.0
2009-11-17 10:30:00,23.15,23.15,23.09,23.09,3700.0,15.3898,15.3898,15.3499,15.3499,3700.0
2009-11-17 10:40:00,23.07,23.07,23.05,23.06,2600.0,15.3366,15.3366,15.3233,15.33,2600.0
2009-11-17 10:50:00,23.08,23.17,23.07,23.17,3900.0,15.3433,15.4031,15.3366,15.4031,3900.0
2009-11-17 11:00:00,23.17,23.19,23.16,23.19,2200.0,15.4031,15.4164,15.3965,15.4164,2200.0
2009-11-17 11:10:00,23.18,23.19,23.12,23.18,50700.0,15.4098,15.4164,15.3699,15.4098,50700.0
2009-11-17 11:20:00,23.16,23.18,23.13,23.17,7600.0,15.3965,15.4098,15.3765,15.4031,7600.0
2009-11-17 11:30:00,23.16,23.17,23.14,23.14,7000.0,15.3965,15.4031,15.3832,15.3832,7000.0
2009-11-17 11:40:00,23.15,23.16,23.13,23.16,4400.0,15.3898,15.3965,15.3765,15.3965,4400.0
2009-11-17 11:50:00,23.13,23.14,23.13,23.13,1000.0,15.3765,15.3832,15.3765,15.3765,1000.0
2009-11-17 12:00:00,23.14,23.17,23.11,23.13,38900.0,15.3832,15.4031,15.3632,15.3765,38900.0
2009-11-17 12:10:00,23.12,23.13,23.11,23.12,12900.0,15.3699,15.3765,15.3632,15.3699,12900.0
2009-11-17 12:20:00,23.13,23.16,23.12,23.15,2300.0,15.3765,15.3965,15.3699,15.3898,2300.0
2009-11-17 12:30:00,23.15,23.2,23.15,23.2,4100.0,15.3898,15.4231,15.3898,15.4231,4100.0
2009-11-17 12:40:00,23.18,23.2,23.15,23.16,5500.0,15.4098,15.4231,15.3898,15.3965,5500.0
2009-11-17 12:50:00,23.17,23.17,23.14,23.17,3000.0,15.4031,15.4031,15.3832,15.4031,3000.0
2009-11-17 13:00:00,23.17,23.21,23.13,23.13,14400.0,15.4031,15.4297,15.3765,15.3765,14400.0
2009-11-17 13:10:00,23.16,23.19,23.16,23.18,2500.0,15.3965,15.4164,15.3965,15.4098,2500.0
2009-11-17 13:20:00,23.2,23.2,23.13,23.13,6800.0,15.4231,15.4231,15.3765,15.3765,6800.0
2009-11-17 13:30:00,23.13,23.15,23.12,23.15,3800.0,15.3765,15.3898,15.3699,15.3898,3800.0
2009-11-17 13:40:00,23.15,23.18,23.14,23.18,2700.0,15.3898,15.4098,15.3832,15.4098,2700.0
2009-11-17 13:50:00,23.18,23.18,23.17,23.17,1200.0,15.4098,15.4098,15.4031,15.4031,1200.0
2009-11-17 14:00:00,23.17,23.19,23.17,23.19,3200.0,15.4031,15.4164,15.4031,15.4164,3200.0
2009-11-17 14:10:00,23.19,23.19,23.17,23.19,1500.0,15.4164,15.4164,15.4031,15.4164,1500.0
2009-11-17 14:20:00,23.19,23.21,23.18,23.18,3700.0,15.4164,15.4297,15.4098,15.4098,3700.0
2009-11-17 14:30:00,23.18,23.2,23.18,23.19,3000.0,15.4098,15.4231,15.4098,15.4164,3000.0
2009-11-17 14:40:00,23.2,23.23,23.2,23.22,4000.0,15.4231,15.443,15.4231,15.4364,4000.0
2009-11-17 14:50:00,23.22,23.22,23.18,23.2,7200.0,15.4364,15.4364,15.4098,15.4231,7200.0
2009-11-17 15:00:00,23.2,23.21,23.18,23.2,5900.0,15.4231,15.4297,15.4098,15.4231,5900.0
2009-11-17 15:10:00,23.2,23.21,23.18,23.21,5000.0,15.4231,15.4297,15.4098,15.4297,5000.0
2009-11-17 15:20:00,23.19,23.23,23.19,23.22,5000.0,15.4164,15.443,15.4164,15.4364,5000.0
2009-11-17 15:30:00,23.22,23.23,23.18,23.18,7900.0,15.4364,15.443,15.4098,15.4098,7900.0
2009-11-17 15:40:00,23.18,23.21,23.16,23.18,19800.0,15.4098,15.4297,15.3965,15.4098,19800.0
2009-11-17 15:50:00,23.18,23.22,23.17,23.22,27200.0,15.4098,15.4364,15.4031,15.4364,27200.0
2009-11-18 09:30:00,23.22,23.27,23.14,23.23,9500.0,15.4364,15.4696,15.3832,15.443,9500.0
2009-11-18 09:40:00,23.19,23.3,23.17,23.17,3200.0,15.4164,15.4895,15.4031,15.4031,3200.0
2009-11-18 09:50:00,23.19,23.2,23.12,23.14,5300.0,15.4164,15.4231,15.3699,15.3832,5300.0
2009-11-18 10:00:00,23.14,23.15,23.1,23.11,3500.0,15.3832,15.3898,15.3566,15.3632,3500.0
2009-11-18 10:10:00,23.11,23.13,23.05,23.13,4000.0,15.3632,15.3765,15.3233,15.3765,4000.0
2009-11-18 10:20:00,23.11,23.13,23.09,23.12,3100.0,15.3632,15.3765,15.3499,15.3699,3100.0
2009-11-18 10:30:00,23.12,23.12,23.11,23.11,5200.0,15.3699,15.3699,15.3632,15.3632,5200.0
2009-11-18 10:40:00,23.11,23.13,23.11,23.13,6700.0,15.3632,15.3765,15.3632,15.3765,6700.0
2009-11-18 10:50:00,23.13,23.14,23.12,23.14,3200.0,15.3765,15.3832,15.3699,15.3832,3200.0
2009-11-18 11:00:00,23.14,23.16,23.12,23.13,8600.0,15.3832,15.3965,15.3699,15.3765,8600.0
2009-11-18 11:10:00,23.14,23.14,23.12,23.13,1800.0,15.3832,15.3832,15.3699,15.3765,1800.0
2009-11-18 11:20:00,23.12,23.13,23.1,23.11,3000.0,15.3699,15.3765,15.3566,15.3632,3000.0
2009-11-18 11:30:00,23.11,23.12,23.1,23.12,3200.0,15.3632,15.3699,15.3566,15.3699,3200.0
2009-11-18 11:40:00,23.11,23.12,23.1,23.12,3400.0,15.3632,15.3699,15.3566,15.3699,3400.0
2009-11-18 11:50:00,23.12,23.12,23.11,23.12,1100.0,15.3699,15.3699,15.3632,15.3699,1100.0
2009-11-18 12:00:00,23.11,23.12,23.11,23.12,2200.0,15.3632,15.3699,15.3632,15.3699,2200.0
2009-11-18 12:10:00,23.12,23.12,23.1,23.11,2900.0,15.3699,15.3699,15.3566,15.3632,2900.0
2009-11-18 12:20:00,23.1,23.13,23.1,23.12,6300.0,15.3566,15.3765,15.3566,15.3699,6300.0
2009-11-18 12:30:00,23.12,23.13,23.11,23.11,2800.0,15.3699,15.3765,15.3632,15.3632,2800.0
2009-11-18 12:40:00,23.11,23.12,23.09,23.09,3500.0,15.3632,15.3699,15.3499,15.3499,3500.0
2009-11-18 12:50:00,23.09,23.11,23.08,23.08,2900.0,15.3499,15.3632,15.3433,15.3433,2900.0
2009-11-18 13:00:00,23.08,23.12,23.06,23.11,27900.0,15.3433,15.3699,15.33,15.3632,27900.0
2009-11-18 13:10:00,23.1,23.12,23.06,23.07,16200.0,15.3566,15.3699,15.33,15.3366,16200.0
2009-11-18 13:20:00,23.07,23.08,23.06,23.07,4500.0,15.3366,15.3433,15.33,15.3366,4500.0
2009-11-18 13:30:00,23.1,23.1,23.07,23.08,3100.0,15.3566,15.3566,15.3366,15.3433,3100.0
2009-11-18 13:40:00,23.08,23.08,23.07,23.08,5400.0,15.3433,15.3433,15.3366,15.3433,5400.0
2009-11-18 13:50:00,23.07,23.08,23.04,23.05,2500.0,15.3366,15.3433,15.3167,15.3233,2500.0
2009-11-18 14:00:00,23.05,23.08,23.04,23.08,4300.0,15.3233,15.3433,15.3167,15.3433,4300.0
2009-11-18 14:10:00,23.08,23.1,23.07,23.1,9000.0,15.3433,15.3566,15.3366,15.3566,9000.0
2009-11-18 14:20:00,23.1,23.12,23.09,23.12,2600.0,15.3566,15.3699,15.3499,15.3699,2600.0
2009-11-18 14:30:00,23.12,23.12,23.11,23.12,1600.0,15.3699,15.3699,15.3632,15.3699,1600.0
2009-11-18 14:40:00,23.12,23.13,23.12,23.13,1400.0,15.3699,15.3765,15.3699,15.3765,1400.0
2009-11-18 14:50:00,23.14,23.16,23.11,23.14,11100.0,15.3832,15.3965,15.3632,15.3832,11100.0
2009-11-18 15:00:00,23.14,23.15,23.12,23.14,4100.0,15.3832,15.3898,15.3699,15.3832,4100.0
2009-11-18 15:10:00,23.13,23.14,23.13,23.13,4100.0,15.3765,15.3832,15.3765,15.3765,4100.0
2009-11-18 15:20:00,23.14,23.14,23.13,23.13,7300.0,15.3832,15.3832,15.3765,15.3765,7300.0
2009-11-18 15:30:00,23.13,23.14,23.12,23.12,7000.0,15.3765,15.3832,15.3699,15.3699,7000.0
2009-11-18 15:40:00,23.12,23.13,23.09,23.1,12000.0,15.3699,15.3765,15.3499,15.3566,12000.0
2009-11-18 15:50:00,23.1,23.13,23.1,23.12,31100.0,15.3566,15.3765,15.3566,15.3699,31100.0
2009-11-19 09:30:00,22.95,23.04,22.93,22.97,5300.0,15.2569,15.3167,15.2436,15.2702,5300.0
2009-11-19 09:40:00,22.95,22.95,22.81,22.85,6800.0,15.2569,15.2569,15.1638,15.1904,6800.0
2009-11-19 09:50:00,22.84,22.85,22.81,22.82,4300.0,15.1837,15.1904,15.1638,15.1704,4300.0
2009-11-19 10:00:00,22.82,22.82,22.74,22.74,9200.0,15.1704,15.1704,15.1173,15.1173,9200.0
2009-11-19 10:10:00,22.75,22.75,22.63,22.66,10000.0,15.1239,15.1239,15.0441,15.0641,10000.0
2009-11-19 10:20:00,22.67,22.77,22.66,22.76,5400.0,15.0707,15.1372,15.0641,15.1305,5400.0
2009-11-19 10:30:00,22.75,22.76,22.71,22.74,4100.0,15.1239,15.1305,15.0973,15.1173,4100.0
2009-11-19 10:40:00,22.73,22.73,22.67,22.67,5200.0,15.1106,15.1106,15.0707,15.0707,5200.0
2009-11-19 10:50:00,22.66,22.67,22.65,22.65,1900.0,15.0641,15.0707,15.0574,15.0574,1900.0
2009-11-19 11:00:00,22.65,22.66,22.55,22.58,10400.0,15.0574,15.0641,14.9909,15.0109,10400.0
2009-11-19 11:10:00,22.6,22.61,22.59,22.59,6300.0,15.0242,15.0308,15.0175,15.0175,6300.0
2009-11-19 11:20:00,22.59,22.6,22.59,22.59,1700.0,15.0175,15.0242,15.0175,15.0175,1700.0
2009-11-19 11:30:00,22.6,22.61,22.57,22.59,3300.0,15.0242,15.0308,15.0042,15.0175,3300.0
2009-11-19 11:40:00,22.58,22.59,22.56,22.56,6700.0,15.0109,15.0175,14.9976,14.9976,6700.0
2009-11-19 11:50:00,22.57,22.57,22.54,22.56,6100.0,15.0042,15.0042,14.9843,14.9976,6100.0
2009-11-19 12:00:00,22.57,22.57,22.55,22.55,1700.0,15.0042,15.0042,14.9909,14.9909,1700.0
2009-11-19 12:10:00,22.56,22.56,22.52,22.52,7900.0,14.9976,14.9976,14.971,14.971,7900.0
2009-11-19 12:20:00,22.53,22.54,22.51,22.53,7600.0,14.9776,14.9843,14.9644,14.9776,7600.0
2009-11-19 12:30:00,22.54,22.55,22.53,22.53,4600.0,14.9843,14.9909,14.9776,14.9776,4600.0
2009-11-19 12:40:00,22.53,22.53,22.52,22.52,1200.0,14.9776,14.9776,14.971,14.971,1200.0
2009-11-19 12:50:00,22.52,22.54,22.52,22.54,3700.0,14.971,14.9843,14.971,14.9843,3700.0
2009-11-19 13:00:00,22.54,22.54,22.53,22.53,8100.0,14.9843,14.9843,14.9776,14.9776,8100.0
2009-11-19 13:10:00,22.54,22.54,22.5,22.5,7000.0,14.9843,14.9843,14.9577,14.9577,7000.0
2009-11-19 13:20:00,22.51,22.53,22.5,22.52,5900.0,14.9644,14.9776,14.9577,14.971,5900.0
2009-11-19 13:30:00,22.53,22.54,22.52,22.53,2900.0,14.9776,14.9843,14.971,14.9776,2900.0
2009-11-19 13:40:00,22.53,22.54,22.5,22.51,5500.0,14.9776,14.9843,14.9577,14.9644,5500.0
2009-11-19 13:50:00,22.51,22.53,22.5,22.51,3200.0,14.9644,14.9776,14.9577,14.9644,3200.0
2009-11-19 14:00:00,22.51,22.51,22.47,22.48,3400.0,14.9644,14.9644,14.9378,14.9444,3400.0
2009-11-19 14:10:00,22.48,22.5,22.43,22.46,12400.0,14.9444,14.9577,14.9112,14.9311,12400.0
2009-11-19 14:20:00,22.46,22.48,22.45,22.47,5100.0,14.9311,14.9444,14.9245,14.9378,5100.0
2009-11-19 14:30:00,22.47,22.49,22.47,22.49,4700.0,14.9378,14.9511,14.9378,14.9511,4700.0
2009-11-19 14:40:00,22.49,22.53,22.48,22.51,14400.0,14.9511,14.9776,14.9444,14.9644,14400.0
2009-11-19 14:50:00,22.51,22.52,22.48,22.48,7400.0,14.9644,14.971,14.9444,14.9444,7400.0
2009-11-19 15:00:00,22.49,22.5,22.46,22.48,6200.0,14.9511,14.9577,14.9311,14.9444,6200.0
2009-11-19 15:10:00,22.49,22.5,22.48,22.49,6700.0,14.9511,14.9577,14.9444,14.9511,6700.0
2009-11-19 15:20:00,22.49,22.5,22.47,22.47,9100.0,14.9511,14.9577,14.9378,14.9378,9100.0
2009-11-19 15:30:00,22.47,22.51,22.47,22.49,11700.0,14.9378,14.9644,14.9378,14.9511,11700.0
2009-11-19 15:40:00,22.49,22.56,22.49,22.55,29400.0,14.9511,14.9976,14.9511,14.9909,29400.0
2009-11-19 15:50:00,22.56,22.56,22.49,22.52,63100.0,14.9976,14.9976,14.9511,14.971,63100.0
2009-11-20 09:30:00,22.35,22.51,22.29,22.51,13700.0,14.858,14.9644,14.8181,14.9644,13700.0
2009-11-20 09:40:00,22.53,22.53,22.37,22.43,7300.0,14.9776,14.9776,14.8713,14.9112,7300.0
2009-11-20 09:50:00,22.44,22.44,22.38,22.38,5300.0,14.9178,14.9178,14.8779,14.8779,5300.0
2009-11-20 10:00:00,22.38,22.43,22.35,22.43,7800.0,14.8779,14.9112,14.858,14.9112,7800.0
2009-11-20 10:10:00,22.45,22.49,22.45,22.49,4200.0,14.9245,14.9511,14.9245,14.9511,4200.0
2009-11-20 10:20:00,22.48,22.49,22.36,22.41,10100.0,14.9444,14.9511,14.8646,14.8979,10100.0
2009-11-20 10:30:00,22.4,22.5,22.4,22.47,14400.0,14.8912,14.9577,14.8912,14.9378,14400.0
2009-11-20 10:40:00,22.47,22.47,22.42,22.43,3000.0,14.9378,14.9378,14.9045,14.9112,3000.0
2009-11-20 10:50:00,22.43,22.5,22.41,22.5,13700.0,14.9112,14.9577,14.8979,14.9577,13700.0
2009-11-20 11:00:00,22.45,22.48,22.43,22.45,4400.0,14.9245,14.9444,14.9112,14.9245,4400.0
2009-11-20 11:10:00,22.45,22.48,22.41,22.44,5000.0,14.9245,14.9444,14.8979,14.9178,5000.0
2009-11-20 11:20:00,22.43,22.49,22.41,22.44,22400.0,14.9112,14.9511,14.8979,14.9178,22400.0
2009-11-20 11:30:00,22.44,22.45,22.42,22.45,1700.0,14.9178,14.9245,14.9045,14.9245,1700.0
2009-11-20 11:40:00,22.44,22.47,22.43,22.47,800.0,14.9178,14.9378,14.9112,14.9378,800.0
2009-11-20 11:50:00,22.45,22.45,22.42,22.43,2100.0,14.9245,14.9245,14.9045,14.9112,2100.0
2009-11-20 12:00:00,22.43,22.45,22.42,22.45,2400.0,14.9112,14.9245,14.9045,14.9245,2400.0
2009-11-20 12:10:00,22.45,22.45,22.43,22.44,800.0,14.9245,14.9245,14.9112,14.9178,800.0
2009-11-20 12:20:00,22.45,22.47,22.43,22.44,3900.0,14.9245,14.9378,14.9112,14.9178,3900.0
2009-11-20 12:30:00,22.44,22.47,22.41,22.46,5100.0,14.9178,14.9378,14.8979,14.9311,5100.0
2009-11-20 12:40:00,22.47,22.47,22.44,22.45,2100.0,14.9378,14.9378,14.9178,14.9245,2100.0
2009-11-20 12:50:00,22.44,22.44,22.42,22.44,2400.0,14.9178,14.9178,14.9045,14.9178,2400.0
2009-11-20 13:00:00,22.44,22.44,22.41,22.42,2500.0,14.9178,14.9178,14.8979,14.9045,2500.0
2009-11-20 13:10:00,22.42,22.42,22.41,22.42,1200.0,14.9045,14.9045,14.8979,14.9045,1200.0
2009-11-20 13:20:00,22.42,22.42,22.4,22.42,1300.0,14.9045,14.9045,14.8912,14.9045,1300.0
2009-11-20 13:30:00,22.42,22.42,22.4,22.4,3100.0,14.9045,14.9045,14.8912,14.8912,3100.0
2009-11-20 13:40:00,22.4,22.42,22.4,22.42,3000.0,14.8912,14.9045,14.8912,14.9045,3000.0
2009-11-20 13:50:00,22.42,22.46,22.42,22.44,2800.0,14.9045,14.9311,14.9045,14.9178,2800.0
2009-11-20 14:00:00,22.46,22.46,22.42,22.44,3400.0,14.9311,14.9311,14.9045,14.9178,3400.0
2009-11-20 14:10:00,22.43,22.45,22.43,22.44,2400.0,14.9112,14.9245,14.9112,14.9178,2400.0
2009-11-20 14:20:00,22.45,22.48,22.44,22.47,3600.0,14.9245,14.9444,14.9178,14.9378,3600.0
2009-11-20 14:30:00,22.48,22.5,22.47,22.49,4000.0,14.9444,14.9577,14.9378,14.9511,4000.0
2009-11-20 14:40:00,22.49,22.5,22.47,22.47,2200.0,14.9511,14.9577,14.9378,14.9378,2200.0
2009-11-20 14:50:00,22.48,22.48,22.47,22.48,1500.0,14.9444,14.9444,14.9378,14.9444,1500.0
2009-11-20 15:00:00,22.48,22.48,22.45,22.47,5100.0,14.9444,14.9444,14.9245,14.9378,5100.0
2009-11-20 15:10:00,22.47,22.49,22.47,22.49,1600.0,14.9378,14.9511,14.9378,14.9511,1600.0
2009-11-20 15:20:00,22.49,22.52,22.46,22.48,9300.0,14.9511,14.971,14.9311,14.9444,9300.0
2009-11-20 15:30:00,22.5,22.52,22.49,22.5,4600.0,14.9577,14.971,14.9511,14.9577,4600.0
2009-11-20 15:40:00,22.5,22.51,22.45,22.46,7900.0,14.9577,14.9644,14.9245,14.9311,7900.0
2009-11-20 15:50:00,22.47,22.48,22.46,22.46,15000.0,14.9378,14.9444,14.9311,14.9311,15000.0
2009-11-23 09:30:00,22.69,22.8,22.57,22.69,26700.0,15.084,15.1571,15.0042,15.084,26700.0
2009-11-23 09:40:00,22.69,22.79,22.66,22.66,10400.0,15.084,15.1505,15.0641,15.0641,10400.0
2009-11-23 09:50:00,22.66,22.75,22.66,22.75,12600.0,15.0641,15.1239,15.0641,15.1239,12600.0
2009-11-23 10:00:00,22.73,22.83,22.72,22.77,11800.0,15.1106,15.1771,15.104,15.1372,11800.0
2009-11-23 10:10:00,22.78,22.8,22.78,22.8,6500.0,15.1438,15.1571,15.1438,15.1571,6500.0
2009-11-23 10:20:00,22.79,22.79,22.73,22.73,2500.0,15.1505,15.1505,15.1106,15.1106,2500.0
2009-11-23 10:30:00,22.73,22.74,22.68,22.71,8600.0,15.1106,15.1173,15.0774,15.0973,8600.0
2009-11-23 10:40:00,22.7,22.7,22.63,22.7,4500.0,15.0907,15.0907,15.0441,15.0907,4500.0
2009-11-23 10:50:00,22.7,22.82,22.7,22.82,14600.0,15.0907,15.1704,15.0907,15.1704,14600.0
2009-11-23 11:00:00,22.81,22.84,22.81,22.83,8900.0,15.1638,15.1837,15.1638,15.1771,8900.0
2009-11-23 11:10:00,22.83,22.83,22.81,22.81,5000.0,15.1771,15.1771,15.1638,15.1638,5000.0
2009-11-23 11:20:00,22.82,22.82,22.79,22.79,4300.0,15.1704,15.1704,15.1505,15.1505,4300.0
2009-11-23 11:30:00,22.78,22.78,22.73,22.73,12600.0,15.1438,15.1438,15.1106,15.1106,12600.0
2009-11-23 11:40:00,22.73,22.75,22.71,22.74,15600.0,15.1106,15.1239,15.0973,15.1173,15600.0
2009-11-23 11:50:00,22.73,22.74,22.7,22.7,3200.0,15.1106,15.1173,15.0907,15.0907,3200.0
2009-11-23 12:00:00,22.71,22.71,22.68,22.69,2300.0,15.0973,15.0973,15.0774,15.084,2300.0
2009-11-23 12:10:00,22.69,22.69,22.67,22.69,1800.0,15.084,15.084,15.0707,15.084,1800.0
2009-11-23 12:20:00,22.69,22.76,22.69,22.72,36800.0,15.084,15.1305,15.084,15.104,36800.0
2009-11-23 12:30:00,22.71,22.72,22.66,22.66,6500.0,15.0973,15.104,15.0641,15.0641,6500.0
2009-11-23 12:40:00,22.66,22.69,22.66,22.69,3000.0,15.0641,15.084,15.0641,15.084,3000.0
2009-11-23 12:50:00,22.7,22.7,22.68,22.69,900.0,15.0907,15.0907,15.0774,15.084,900.0
2009-11-23 13:00:00,22.68,22.69,22.68,22.69,700.0,15.0774,15.084,15.0774,15.084,700.0
2009-11-23 13:10:00,22.68,22.69,22.66,22.69,4400.0,15.0774,15.084,15.0641,15.084,4400.0
2009-11-23 13:20:00,22.69,22.69,22.68,22.68,500.0,15.084,15.084,15.0774,15.0774,500.0
2009-11-23 13:30:00,22.69,22.73,22.68,22.73,3400.0,15.084,15.1106,15.0774,15.1106,3400.0
2009-11-23 13:40:00,22.72,22.72,22.68,22.71,4500.0,15.104,15.104,15.0774,15.0973,4500.0
2009-11-23 13:50:00,22.71,22.75,22.7,22.75,2100.0,15.0973,15.1239,15.0907,15.1239,2100.0
2009-11-23 14:00:00,22.73,22.73,22.69,22.72,11600.0,15.1106,15.1106,15.084,15.104,11600.0
2009-11-23 14:10:00,22.73,22.75,22.69,22.69,4300.0,15.1106,15.1239,15.084,15.084,4300.0
2009-11-23 14:20:00,22.7,22.72,22.69,22.72,2900.0,15.0907,15.104,15.084,15.104,2900.0
2009-11-23 14:30:00,22.71,22.72,22.71,22.72,1300.0,15.0973,15.104,15.0973,15.104,1300.0
2009-11-23 14:40:00,22.72,22.73,22.71,22.72,3900.0,15.104,15.1106,15.0973,15.104,3900.0
2009-11-23 14:50:00,22.71,22.73,22.71,22.72,6100.0,15.0973,15.1106,15.0973,15.104,6100.0
2009-11-23 15:00:00,22.72,22.72,22.7,22.71,6700.0,15.104,15.104,15.0907,15.0973,6700.0
2009-11-23 15:10:00,22.7,22.73,22.68,22.72,11400.0,15.0907,15.1106,15.0774,15.104,11400.0
2009-11-23 15:20:00,22.72,22.72,22.68,22.68,27400.0,15.104,15.104,15.0774,15.0774,27400.0
2009-11-23 15:30:00,22.67,22.68,22.6,22.65,15500.0,15.0707,15.0774,15.0242,15.0574,15500.0
2009-11-23 15:40:00,22.66,22.72,22.66,22.72,21000.0,15.0641,15.104,15.0641,15.104,21000.0
2009-11-23 15:50:00,22.72,22.77,22.68,22.76,47500.0,15.104,15.1372,15.0774,15.1305,47500.0
2009-11-24 09:30:00,22.72,22.76,22.66,22.74,2200.0,15.104,15.1305,15.0641,15.1173,2200.0
2009-11-24 09:40:00,22.74,22.83,22.64,22.65,14000.0,15.1173,15.1771,15.0508,15.0574,14000.0
2009-11-24 09:50:00,22.63,22.64,22.58,22.64,3800.0,15.0441,15.0508,15.0109,15.0508,3800.0
2009-11-24 10:00:00,22.65,22.68,22.6,22.6,6600.0,15.0574,15.0774,15.0242,15.0242,6600.0
2009-11-24 10:10:00,22.6,22.63,22.57,22.63,5100.0,15.0242,15.0441,15.0042,15.0441,5100.0
2009-11-24 10:20:00,22.63,22.65,22.62,22.65,2400.0,15.0441,15.0574,15.0375,15.0574,2400.0
2009-11-24 10:30:00,22.65,22.73,22.65,22.73,2500.0,15.0574,15.1106,15.0574,15.1106,2500.0
2009-11-24 10:40:00,22.74,22.79,22.74,22.77,6700.0,15.1173,15.1505,15.1173,15.1372,6700.0
2009-11-24 10:50:00,22.77,22.78,22.76,22.77,6200.0,15.1372,15.1438,15.1305,15.1372,6200.0
2009-11-24 11:00:00,22.78,22.78,22.75,22.76,5200.0,15.1438,15.1438,15.1239,15.1305,5200.0
2009-11-24 11:10:00,22.75,22.77,22.74,22.75,4400.0,15.1239,15.1372,15.1173,15.1239,4400.0
2009-11-24 11:20:00,22.75,22.77,22.74,22.76,7100.0,15.1239,15.1372,15.1173,15.1305,7100.0
2009-11-24 11:30:00,22.76,22.77,22.72,22.76,5500.0,15.1305,15.1372,15.104,15.1305,5500.0
2009-11-24 11:40:00,22.75,22.76,22.73,22.74,11800.0,15.1239,15.1305,15.1106,15.1173,11800.0
2009-11-24 11:50:00,22.74,22.74,22.71,22.72,5800.0,15.1173,15.1173,15.0973,15.104,5800.0
2009-11-24 12:00:00,22.72,22.74,22.68,22.73,7000.0,15.104,15.1173,15.0774,15.1106,7000.0
2009-11-24 12:10:00,22.74,22.76,22.68,22.7,23000.0,15.1173,15.1305,15.0774,15.0907,23000.0
2009-11-24 12:20:00,22.71,22.72,22.71,22.71,1100.0,15.0973,15.104,15.0973,15.0973,1100.0
2009-11-24 12:30:00,22.71,22.72,22.71,22.71,800.0,15.0973,15.104,15.0973,15.0973,800.0
2009-11-24 12:40:00,22.71,22.71,22.66,22.68,3700.0,15.0973,15.0973,15.0641,15.0774,3700.0
2009-11-24 12:50:00,22.66,22.68,22.66,22.67,1100.0,15.0641,15.0774,15.0641,15.0707,1100.0
2009-11-24 13:00:00,22.68,22.69,22.67,22.68,1900.0,15.0774,15.084,15.0707,15.0774,1900.0
2009-11-24 13:10:00,22.69,22.71,22.69,22.7,700.0,15.084,15.0973,15.084,15.0907,700.0
2009-11-24 13:20:00,22.7,22.71,22.7,22.71,200.0,15.0907,15.0973,15.0907,15.0973,200.0
2009-11-24 13:30:00,22.7,22.71,22.7,22.71,1300.0,15.0907,15.0973,15.0907,15.0973,1300.0
2009-11-24 13:40:00,22.71,22.71,22.7,22.7,1300.0,15.0973,15.0973,15.0907,15.0907,1300.0
2009-11-24 13:50:00,22.7,22.7,22.68,22.69,2100.0,15.0907,15.0907,15.0774,15.084,2100.0
2009-11-24 14:00:00,22.7,22.7,22.64,22.65,4300.0,15.0907,15.0907,15.0508,15.0574,4300.0
2009-11-24 14:10:00,22.65,22.73,22.65,22.71,16700.0,15.0574,15.1106,15.0574,15.0973,16700.0
2009-11-24 14:20:00,22.71,22.74,22.71,22.73,1500.0,15.0973,15.1173,15.0973,15.1106,1500.0
2009-11-24 14:30:00,22.74,22.74,22.72,22.72,3700.0,15.1173,15.1173,15.104,15.104,3700.0
2009-11-24 14:40:00,22.73,22.76,22.72,22.76,2500.0,15.1106,15.1305,15.104,15.1305,2500.0
2009-11-24 14:50:00,22.77,22.78,22.75,22.75,3400.0,15.1372,15.1438,15.1239,15.1239,3400.0
2009-11-24 15:00:00,22.75,22.76,22.73,22.75,2300.0,15.1239,15.1305,15.1106,15.1239,2300.0
2009-11-24 15:10:00,22.75,22.75,22.71,22.72,5900.0,15.1239,15.1239,15.0973,15.104,5900.0
2009-11-24 15:20:00,22.71,22.75,22.71,22.75,8300.0,15.0973,15.1239,15.0973,15.1239,8300.0
2009-11-24 15:30:00,22.74,22.74,22.71,22.74,4500.0,15.1173,15.1173,15.0973,15.1173,4500.0
2009-11-24 15:40:00,22.73,22.74,22.69,22.7,12700.0,15.1106,15.1173,15.084,15.0907,12700.0
2009-11-24 15:50:00,22.69,22.74,22.66,22.74,23500.0,15.084,15.1173,15.0641,15.1173,23500.0
2009-11-25 09:30:00,22.82,22.82,22.58,22.71,21400.0,15.1704,15.1704,15.0109,15.0973,21400.0
2009-11-25 09:40:00,22.67,22.77,22.67,22.76,2700.0,15.0707,15.1372,15.0707,15.1305,2700.0
2009-11-25 09:50:00,22.76,22.83,22.76,22.83,2000.0,15.1305,15.1771,15.1305,15.1771,2000.0
2009-11-25 10:00:00,22.83,22.9,22.82,22.86,9300.0,15.1771,15.2236,15.1704,15.197,9300.0
2009-11-25 10:10:00,22.85,22.86,22.8,22.82,1900.0,15.1904,15.197,15.1571,15.1704,1900.0
2009-11-25 10:20:00,22.81,22.81,22.76,22.79,1800.0,15.1638,15.1638,15.1305,15.1505,1800.0
2009-11-25 10:30:00,22.79,22.79,22.76,22.76,2400.0,15.1505,15.1505,15.1305,15.1305,2400.0
2009-11-25 10:40:00,22.76,22.78,22.76,22.78,600.0,15.1305,15.1438,15.1305,15.1438,600.0
2009-11-25 10:50:00,22.78,22.8,22.77,22.77,3700.0,15.1438,15.1571,15.1372,15.1372,3700.0
2009-11-25 11:00:00,22.77,22.77,22.75,22.76,2100.0,15.1372,15.1372,15.1239,15.1305,2100.0
2009-11-25 11:10:00,22.76,22.77,22.72,22.75,6800.0,15.1305,15.1372,15.104,15.1239,6800.0
2009-11-25 11:20:00,22.78,22.78,22.75,22.75,1400.0,15.1438,15.1438,15.1239,15.1239,1400.0
2009-11-25 11:30:00,22.76,22.77,22.74,22.74,1700.0,15.1305,15.1372,15.1173,15.1173,1700.0
2009-11-25 11:40:00,22.77,22.79,22.77,22.77,1600.0,15.1372,15.1505,15.1372,15.1372,1600.0
2009-11-25 11:50:00,22.78,22.8,22.78,22.8,1100.0,15.1438,15.1571,15.1438,15.1571,1100.0
2009-11-25 12:00:00,22.79,22.8,22.79,22.8,4400.0,15.1505,15.1571,15.1505,15.1571,4400.0
2009-11-25 12:10:00,22.81,22.82,22.81,22.81,2200.0,15.1638,15.1704,15.1638,15.1638,2200.0
2009-11-25 12:20:00,22.81,22.82,22.8,22.8,3100.0,15.1638,15.1704,15.1571,15.1571,3100.0
2009-11-25 12:30:00,22.8,22.8,22.78,22.78,1100.0,15.1571,15.1571,15.1438,15.1438,1100.0
2009-11-25 12:40:00,22.78,22.78,22.78,22.78,1000.0,15.1438,15.1438,15.1438,15.1438,1000.0
2009-11-25 12:50:00,22.77,22.77,22.75,22.76,1600.0,15.1372,15.1372,15.1239,15.1305,1600.0
2009-11-25 13:00:00,22.75,22.76,22.75,22.75,800.0,15.1239,15.1305,15.1239,15.1239,800.0
2009-11-25 13:10:00,22.75,22.75,22.74,22.75,1000.0,15.1239,15.1239,15.1173,15.1239,1000.0
2009-11-25 13:20:00,22.74,22.74,22.72,22.73,3200.0,15.1173,15.1173,15.104,15.1106,3200.0
2009-11-25 13:30:00,22.73,22.75,22.72,22.74,5100.0,15.1106,15.1239,15.104,15.1173,5100.0
2009-11-25 13:40:00,22.73,22.76,22.73,22.74,9500.0,15.1106,15.1305,15.1106,15.1173,9500.0
2009-11-25 13:50:00,22.75,22.75,22.71,22.72,2800.0,15.1239,15.1239,15.0973,15.104,2800.0
2009-11-25 14:00:00,22.72,22.73,22.72,22.72,1500.0,15.104,15.1106,15.104,15.104,1500.0
2009-11-25 14:10:00,22.73,22.73,22.72,22.73,500.0,15.1106,15.1106,15.104,15.1106,500.0
2009-11-25 14:20:00,22.72,22.73,22.72,22.72,1000.0,15.104,15.1106,15.104,15.104,1000.0
2009-11-25 14:30:00,22.73,22.73,22.7,22.7,1700.0,15.1106,15.1106,15.0907,15.0907,1700.0
2009-11-25 14:40:00,22.69,22.7,22.69,22.69,1500.0,15.084,15.0907,15.084,15.084,1500.0
2009-11-25 14:50:00,22.69,22.71,22.69,22.7,3300.0,15.084,15.0973,15.084,15.0907,3300.0
2009-11-25 15:00:00,22.71,22.73,22.71,22.73,4000.0,15.0973,15.1106,15.0973,15.1106,4000.0
2009-11-25 15:10:00,22.72,22.74,22.71,22.71,2300.0,15.104,15.1173,15.0973,15.0973,2300.0
2009-11-25 15:20:00,22.71,22.72,22.68,22.68,5700.0,15.0973,15.104,15.0774,15.0774,5700.0
2009-11-25 15:30:00,22.66,22.67,22.66,22.66,6100.0,15.0641,15.0707,15.0641,15.0641,6100.0
2009-11-25 15:40:00,22.66,22.68,22.66,22.67,5700.0,15.0641,15.0774,15.0641,15.0707,5700.0
2009-11-25 15:50:00,22.66,22.7,22.66,22.68,16100.0,15.0641,15.0907,15.0641,15.0774,16100.0
2009-11-27 09:30:00,22.3,22.4,22.12,22.33,11200.0,14.8247,14.8912,14.7051,14.8447,11200.0
2009-11-27 09:40:00,22.33,22.4,22.32,22.37,5200.0,14.8447,14.8912,14.838,14.8713,5200.0
2009-11-27 09:50:00,22.37,22.45,22.37,22.43,4100.0,14.8713,14.9245,14.8713,14.9112,4100.0
2009-11-27 10:00:00,22.43,22.49,22.43,22.44,5000.0,14.9112,14.9511,14.9112,14.9178,5000.0
2009-11-27 10:10:00,22.46,22.49,22.46,22.47,4400.0,14.9311,14.9511,14.9311,14.9378,4400.0
2009-11-27 10:20:00,22.48,22.5,22.48,22.5,8000.0,14.9444,14.9577,14.9444,14.9577,8000.0
2009-11-27 10:30:00,22.48,22.5,22.46,22.5,2500.0,14.9444,14.9577,14.9311,14.9577,2500.0
2009-11-27 10:40:00,22.5,22.53,22.5,22.5,4100.0,14.9577,14.9776,14.9577,14.9577,4100.0
2009-11-27 10:50:00,22.49,22.52,22.49,22.5,3500.0,14.9511,14.971,14.9511,14.9577,3500.0
2009-11-27 11:00:00,22.52,22.55,22.51,22.52,4200.0,14.971,14.9909,14.9644,14.971,4200.0
2009-11-27 11:10:00,22.54,22.54,22.5,22.53,4500.0,14.9843,14.9843,14.9577,14.9776,4500.0
2009-11-27 11:20:00,22.52,22.53,22.49,22.51,4100.0,14.971,14.9776,14.9511,14.9644,4100.0
2009-11-27 11:30:00,22.51,22.53,22.5,22.53,2900.0,14.9644,14.9776,14.9577,14.9776,2900.0
2009-11-27 11:40:00,22.54,22.54,22.53,22.54,2400.0,14.9843,14.9843,14.9776,14.9843,2400.0
2009-11-27 11:50:00,22.54,22.54,22.49,22.49,3100.0,14.9843,14.9843,14.9511,14.9511,3100.0
2009-11-27 12:00:00,22.5,22.5,22.47,22.47,2400.0,14.9577,14.9577,14.9378,14.9378,2400.0
2009-11-27 12:10:00,22.46,22.46,22.43,22.44,2500.0,14.9311,14.9311,14.9112,14.9178,2500.0
2009-11-27 12:20:00,22.44,22.44,22.4,22.4,5800.0,14.9178,14.9178,14.8912,14.8912,5800.0
2009-11-27 12:30:00,22.41,22.41,22.37,22.39,10200.0,14.8979,14.8979,14.8713,14.8846,10200.0
2009-11-27 12:40:00,22.38,22.38,22.36,22.37,11200.0,14.8779,14.8779,14.8646,14.8713,11200.0
2009-11-27 12:50:00,22.38,22.38,22.15,22.2,60500.0,14.8779,14.8779,14.725,14.7583,60500.0
2009-11-30 09:30:00,22.15,22.22,22.09,22.2,19200.0,14.725,14.7716,14.6851,14.7583,19200.0
2009-11-30 09:40:00,22.19,22.21,22.11,22.13,14000.0,14.7516,14.7649,14.6984,14.7117,14000.0
2009-11-30 09:50:00,22.11,22.14,22.04,22.1,18400.0,14.6984,14.7184,14.6519,14.6918,18400.0
2009-11-30 10:00:00,22.11,22.14,22.11,22.12,5700.0,14.6984,14.7184,14.6984,14.7051,5700.0
2009-11-30 10:10:00,22.12,22.12,22.0,22.0,21500.0,14.7051,14.7051,14.6253,14.6253,21500.0
2009-11-30 10:20:00,22.0,22.01,21.98,21.99,10400.0,14.6253,14.632,14.612,14.6187,10400.0
2009-11-30 10:30:00,21.99,22.01,21.99,22.0,10800.0,14.6187,14.632,14.6187,14.6253,10800.0
2009-11-30 10:40:00,22.0,22.01,21.99,22.0,10400.0,14.6253,14.632,14.6187,14.6253,10400.0
2009-11-30 10:50:00,22.0,22.04,21.95,22.03,14100.0,14.6253,14.6519,14.5921,14.6453,14100.0
2009-11-30 11:00:00,22.03,22.07,22.03,22.07,7500.0,14.6453,14.6718,14.6453,14.6718,7500.0
2009-11-30 11:10:00,22.06,22.11,22.06,22.11,16200.0,14.6652,14.6984,14.6652,14.6984,16200.0
2009-11-30 11:20:00,22.12,22.16,22.12,22.15,10500.0,14.7051,14.7317,14.7051,14.725,10500.0
2009-11-30 11:30:00,22.15,22.16,22.12,22.15,6900.0,14.725,14.7317,14.7051,14.725,6900.0
2009-11-30 11:40:00,22.15,22.17,22.13,22.13,8500.0,14.725,14.7383,14.7117,14.7117,8500.0
2009-11-30 11:50:00,22.12,22.14,22.11,22.13,3300.0,14.7051,14.7184,14.6984,14.7117,3300.0
2009-11-30 12:00:00,22.13,22.13,22.11,22.13,4900.0,14.7117,14.7117,14.6984,14.7117,4900.0
2009-11-30 12:10:00,22.13,22.13,22.11,22.11,5000.0,14.7117,14.7117,14.6984,14.6984,5000.0
2009-11-30 12:20:00,22.11,22.12,22.11,22.11,2200.0,14.6984,14.7051,14.6984,14.6984,2200.0
2009-11-30 12:30:00,22.11,22.12,22.09,22.1,4500.0,14.6984,14.7051,14.6851,14.6918,4500.0
2009-11-30 12:40:00,22.11,22.11,22.1,22.11,5200.0,14.6984,14.6984,14.6918,14.6984,5200.0
2009-11-30 12:50:00,22.12,22.13,22.08,22.08,7700.0,14.7051,14.7117,14.6785,14.6785,7700.0
2009-11-30 13:00:00,22.08,22.08,22.06,22.07,2500.0,14.6785,14.6785,14.6652,14.6718,2500.0
2009-11-30 13:10:00,22.06,22.07,22.02,22.02,11300.0,14.6652,14.6718,14.6386,14.6386,11300.0
2009-11-30 13:20:00,22.02,22.06,22.02,22.05,3900.0,14.6386,14.6652,14.6386,14.6586,3900.0
2009-11-30 13:30:00,22.05,22.07,22.04,22.07,8000.0,14.6586,14.6718,14.6519,14.6718,8000.0
2009-11-30 13:40:00,22.07,22.08,22.05,22.06,5000.0,14.6718,14.6785,14.6586,14.6652,5000.0
2009-11-30 13:50:00,22.05,22.09,22.05,22.08,5800.0,14.6586,14.6851,14.6586,14.6785,5800.0
2009-11-30 14:00:00,22.08,22.09,22.08,22.08,4200.0,14.6785,14.6851,14.6785,14.6785,4200.0
2009-11-30 14:10:00,22.08,22.09,22.08,22.09,4700.0,14.6785,14.6851,14.6785,14.6851,4700.0
2009-11-30 14:20:00,22.09,22.09,22.08,22.09,5200.0,14.6851,14.6851,14.6785,14.6851,5200.0
2009-11-30 14:30:00,22.08,22.09,22.07,22.07,5600.0,14.6785,14.6851,14.6718,14.6718,5600.0
2009-11-30 14:40:00,22.07,22.07,22.06,22.06,5700.0,14.6718,14.6718,14.6652,14.6652,5700.0
2009-11-30 14:50:00,22.07,22.07,22.06,22.07,8100.0,14.6718,14.6718,14.6652,14.6718,8100.0
2009-11-30 15:00:00,22.06,22.08,22.06,22.08,11500.0,14.6652,14.6785,14.6652,14.6785,11500.0
2009-11-30 15:10:00,22.08,22.09,22.06,22.09,11700.0,14.6785,14.6851,14.6652,14.6851,11700.0
2009-11-30 15:20:00,22.09,22.12,22.08,22.12,15200.0,14.6851,14.7051,14.6785,14.7051,15200.0
2009-11-30 15:30:00,22.12,22.21,22.11,22.2,15100.0,14.7051,14.7649,14.6984,14.7583,15100.0
2009-11-30 15:40:00,22.21,22.35,22.2,22.35,42900.0,14.7649,14.858,14.7583,14.858,42900.0
2009-11-30 15:50:00,22.35,22.42,22.33,22.37,101700.0,14.858,14.9045,14.8447,14.8713,101700.0
2009-12-01 09:30:00,22.4,22.4,22.3,22.36,12900.0,14.8912,14.8912,14.8247,14.8646,12900.0
2009-12-01 09:40:00,22.39,22.42,22.37,22.39,6400.0,14.8846,14.9045,14.8713,14.8846,6400.0
2009-12-01 09:50:00,22.38,22.41,22.37,22.4,4200.0,14.8779,14.8979,14.8713,14.8912,4200.0
2009-12-01 10:00:00,22.4,22.48,22.4,22.45,19400.0,14.8912,14.9444,14.8912,14.9245,19400.0
2009-12-01 10:10:00,22.45,22.46,22.45,22.46,3700.0,14.9245,14.9311,14.9245,14.9311,3700.0
2009-12-01 10:20:00,22.45,22.47,22.45,22.45,13400.0,14.9245,14.9378,14.9245,14.9245,13400.0
2009-12-01 10:30:00,22.45,22.48,22.45,22.45,7900.0,14.9245,14.9444,14.9245,14.9245,7900.0
2009-12-01 10:40:00,22.45,22.47,22.43,22.46,7300.0,14.9245,14.9378,14.9112,14.9311,7300.0
2009-12-01 10:50:00,22.46,22.47,22.46,22.46,6400.0,14.9311,14.9378,14.9311,14.9311,6400.0
2009-12-01 11:00:00,22.45,22.45,22.42,22.44,3000.0,14.9245,14.9245,14.9045,14.9178,3000.0
2009-12-01 11:10:00,22.42,22.45,22.42,22.44,4300.0,14.9045,14.9245,14.9045,14.9178,4300.0
2009-12-01 11:20:00,22.45,22.47,22.44,22.46,5600.0,14.9245,14.9378,14.9178,14.9311,5600.0
2009-12-01 11:30:00,22.46,22.47,22.45,22.46,6100.0,14.9311,14.9378,14.9245,14.9311,6100.0
2009-12-01 11:40:00,22.46,22.47,22.44,22.44,3400.0,14.9311,14.9378,14.9178,14.9178,3400.0
2009-12-01 11:50:00,22.45,22.47,22.43,22.43,9600.0,14.9245,14.9378,14.9112,14.9112,9600.0
2009-12-01 12:00:00,22.43,22.44,22.42,22.44,3800.0,14.9112,14.9178,14.9045,14.9178,3800.0
2009-12-01 12:10:00,22.44,22.44,22.43,22.44,3200.0,14.9178,14.9178,14.9112,14.9178,3200.0
2009-12-01 12:20:00,22.44,22.45,22.43,22.44,1700.0,14.9178,14.9245,14.9112,14.9178,1700.0
2009-12-01 12:30:00,22.44,22.45,22.44,22.44,1200.0,14.9178,14.9245,14.9178,14.9178,1200.0
2009-12-01 12:40:00,22.44,22.46,22.44,22.46,3800.0,14.9178,14.9311,14.9178,14.9311,3800.0
2009-12-01 12:50:00,22.46,22.46,22.45,22.45,2300.0,14.9311,14.9311,14.9245,14.9245,2300.0
2009-12-01 13:00:00,22.45,22.48,22.45,22.47,6300.0,14.9245,14.9444,14.9245,14.9378,6300.0
2009-12-01 13:10:00,22.47,22.49,22.47,22.49,4600.0,14.9378,14.9511,14.9378,14.9511,4600.0
2009-12-01 13:20:00,22.5,22.5,22.49,22.5,4600.0,14.9577,14.9577,14.9511,14.9577,4600.0
2009-12-01 13:30:00,22.5,22.52,22.5,22.51,7700.0,14.9577,14.971,14.9577,14.9644,7700.0
2009-12-01 13:40:00,22.52,22.55,22.51,22.55,8400.0,14.971,14.9909,14.9644,14.9909,8400.0
2009-12-01 13:50:00,22.55,22.55,22.54,22.55,3100.0,14.9909,14.9909,14.9843,14.9909,3100.0
2009-12-01 14:00:00,22.55,22.56,22.54,22.55,5200.0,14.9909,14.9976,14.9843,14.9909,5200.0
2009-12-01 14:10:00,22.55,22.56,22.55,22.55,3900.0,14.9909,14.9976,14.9909,14.9909,3900.0
2009-12-01 14:20:00,22.56,22.56,22.55,22.56,6100.0,14.9976,14.9976,14.9909,14.9976,6100.0
2009-12-01 14:30:00,22.55,22.56,22.55,22.55,4200.0,14.9909,14.9976,14.9909,14.9909,4200.0
2009-12-01 14:40:00,22.55,22.56,22.55,22.55,5400.0,14.9909,14.9976,14.9909,14.9909,5400.0
2009-12-01 14:50:00,22.56,22.56,22.53,22.53,7500.0,14.9976,14.9976,14.9776,14.9776,7500.0
2009-12-01 15:00:00,22.53,22.54,22.52,22.52,9200.0,14.9776,14.9843,14.971,14.971,9200.0
2009-12-01 15:10:00,22.53,22.53,22.51,22.51,7700.0,14.9776,14.9776,14.9644,14.9644,7700.0
2009-12-01 15:20:00,22.51,22.52,22.5,22.5,8500.0,14.9644,14.971,14.9577,14.9577,8500.0
2009-12-01 15:30:00,22.51,22.51,22.46,22.5,20300.0,14.9644,14.9644,14.9311,14.9577,20300.0
2009-12-01 15:40:00,22.5,22.54,22.49,22.53,13900.0,14.9577,14.9843,14.9511,14.9776,13900.0
2009-12-01 15:50:00,22.52,22.54,22.49,22.52,26000.0,14.971,14.9843,14.9511,14.971,26000.0
2009-12-02 09:30:00,22.58,22.62,22.44,22.53,4700.0,15.0109,15.0375,14.9178,14.9776,4700.0
2009-12-02 09:40:00,22.54,22.54,22.44,22.49,18000.0,14.9843,14.9843,14.9178,14.9511,18000.0
2009-12-02 09:50:00,22.48,22.56,22.41,22.42,35000.0,14.9444,14.9976,14.8979,14.9045,35000.0
2009-12-02 10:00:00,22.42,22.44,22.42,22.42,6100.0,14.9045,14.9178,14.9045,14.9045,6100.0
2009-12-02 10:10:00,22.42,22.51,22.42,22.49,2400.0,14.9045,14.9644,14.9045,14.9511,2400.0
2009-12-02 10:20:00,22.5,22.53,22.47,22.47,10000.0,14.9577,14.9776,14.9378,14.9378,10000.0
2009-12-02 10:30:00,22.46,22.46,22.45,22.45,5700.0,14.9311,14.9311,14.9245,14.9245,5700.0
2009-12-02 10:40:00,22.46,22.48,22.45,22.47,10400.0,14.9311,14.9444,14.9245,14.9378,10400.0
2009-12-02 10:50:00,22.47,22.47,22.46,22.46,2100.0,14.9378,14.9378,14.9311,14.9311,2100.0
2009-12-02 11:00:00,22.47,22.47,22.46,22.47,4400.0,14.9378,14.9378,14.9311,14.9378,4400.0
2009-12-02 11:10:00,22.51,22.51,22.48,22.49,6000.0,14.9644,14.9644,14.9444,14.9511,6000.0
2009-12-02 11:20:00,22.49,22.52,22.48,22.51,5100.0,14.9511,14.971,14.9444,14.9644,5100.0
2009-12-02 11:30:00,22.51,22.52,22.49,22.49,5900.0,14.9644,14.971,14.9511,14.9511,5900.0
2009-12-02 11:40:00,22.48,22.48,22.46,22.48,3700.0,14.9444,14.9444,14.9311,14.9444,3700.0
2009-12-02 11:50:00,22.49,22.51,22.47,22.47,6800.0,14.9511,14.9644,14.9378,14.9378,6800.0
2009-12-02 12:00:00,22.47,22.49,22.46,22.48,4000.0,14.9378,14.9511,14.9311,14.9444,4000.0
2009-12-02 12:10:00,22.48,22.49,22.47,22.47,1300.0,14.9444,14.9511,14.9378,14.9378,1300.0
2009-12-02 12:20:00,22.47,22.47,22.46,22.46,2600.0,14.9378,14.9378,14.9311,14.9311,2600.0
2009-12-02 12:30:00,22.47,22.51,22.47,22.51,2300.0,14.9378,14.9644,14.9378,14.9644,2300.0
2009-12-02 12:40:00,22.51,22.51,22.5,22.51,1600.0,14.9644,14.9644,14.9577,14.9644,1600.0
2009-12-02 12:50:00,22.51,22.54,22.51,22.54,1100.0,14.9644,14.9843,14.9644,14.9843,1100.0
2009-12-02 13:00:00,22.53,22.55,22.52,22.55,2500.0,14.9776,14.9909,14.971,14.9909,2500.0
2009-12-02 13:10:00,22.55,22.59,22.55,22.59,3000.0,14.9909,15.0175,14.9909,15.0175,3000.0
2009-12-02 13:20:00,22.59,22.59,22.58,22.58,1500.0,15.0175,15.0175,15.0109,15.0109,1500.0
2009-12-02 13:30:00,22.58,22.59,22.58,22.58,1800.0,15.0109,15.0175,15.0109,15.0109,1800.0
2009-12-02 13:40:00,22.58,22.59,22.58,22.58,1600.0,15.0109,15.0175,15.0109,15.0109,1600.0
2009-12-02 13:50:00,22.58,22.59,22.58,22.59,1000.0,15.0109,15.0175,15.0109,15.0175,1000.0
2009-12-02 14:00:00,22.59,22.59,22.57,22.57,5100.0,15.0175,15.0175,15.0042,15.0042,5100.0
2009-12-02 14:10:00,22.57,22.58,22.56,22.56,2900.0,15.0042,15.0109,14.9976,14.9976,2900.0
2009-12-02 14:20:00,22.55,22.59,22.55,22.59,3600.0,14.9909,15.0175,14.9909,15.0175,3600.0
2009-12-02 14:30:00,22.58,22.6,22.58,22.59,4000.0,15.0109,15.0242,15.0109,15.0175,4000.0
2009-12-02 14:40:00,22.6,22.6,22.57,22.57,1700.0,15.0242,15.0242,15.0042,15.0042,1700.0
2009-12-02 14:50:00,22.57,22.58,22.55,22.56,3200.0,15.0042,15.0109,14.9909,14.9976,3200.0
2009-12-02 15:00:00,22.56,22.56,22.54,22.54,4700.0,14.9976,14.9976,14.9843,14.9843,4700.0
2009-12-02 15:10:00,22.53,22.53,22.52,22.53,3200.0,14.9776,14.9776,14.971,14.9776,3200.0
2009-12-02 15:20:00,22.53,22.55,22.51,22.53,3600.0,14.9776,14.9909,14.9644,14.9776,3600.0
2009-12-02 15:30:00,22.54,22.55,22.52,22.55,5700.0,14.9843,14.9909,14.971,14.9909,5700.0
2009-12-02 15:40:00,22.55,22.59,22.55,22.58,8300.0,14.9909,15.0175,14.9909,15.0109,8300.0
2009-12-02 15:50:00,22.57,22.58,22.53,22.55,12600.0,15.0042,15.0109,14.9776,14.9909,12600.0
2009-12-03 09:30:00,22.56,22.6,22.56,22.6,6800.0,14.9976,15.0242,14.9976,15.0242,6800.0
2009-12-03 09:40:00,22.6,22.61,22.57,22.57,5800.0,15.0242,15.0308,15.0042,15.0042,5800.0
2009-12-03 09:50:00,22.58,22.61,22.56,22.56,5400.0,15.0109,15.0308,14.9976,14.9976,5400.0
2009-12-03 10:00:00,22.56,22.57,22.54,22.55,6800.0,14.9976,15.0042,14.9843,14.9909,6800.0
2009-12-03 10:10:00,22.55,22.56,22.48,22.48,7500.0,14.9909,14.9976,14.9444,14.9444,7500.0
2009-12-03 10:20:00,22.51,22.55,22.51,22.54,3700.0,14.9644,14.9909,14.9644,14.9843,3700.0
2009-12-03 10:30:00,22.53,22.54,22.51,22.51,2600.0,14.9776,14.9843,14.9644,14.9644,2600.0
2009-12-03 10:40:00,22.5,22.54,22.49,22.54,4100.0,14.9577,14.9843,14.9511,14.9843,4100.0
2009-12-03 10:50:00,22.55,22.55,22.5,22.52,5600.0,14.9909,14.9909,14.9577,14.971,5600.0
2009-12-03 11:00:00,22.52,22.55,22.51,22.53,4200.0,14.971,14.9909,14.9644,14.9776,4200.0
2009-12-03 11:10:00,22.52,22.53,22.51,22.51,4200.0,14.971,14.9776,14.9644,14.9644,4200.0
2009-12-03 11:20:00,22.52,22.57,22.5,22.55,12800.0,14.971,15.0042,14.9577,14.9909,12800.0
2009-12-03 11:30:00,22.55,22.55,22.53,22.53,2900.0,14.9909,14.9909,14.9776,14.9776,2900.0
2009-12-03 11:40:00,22.53,22.54,22.53,22.53,900.0,14.9776,14.9843,14.9776,14.9776,900.0
2009-12-03 11:50:00,22.54,22.55,22.53,22.53,7000.0,14.9843,14.9909,14.9776,14.9776,7000.0
2009-12-03 12:00:00,22.53,22.54,22.53,22.54,2100.0,14.9776,14.9843,14.9776,14.9843,2100.0
2009-12-03 12:10:00,22.53,22.54,22.51,22.52,5700.0,14.9776,14.9843,14.9644,14.971,5700.0
2009-12-03 12:20:00,22.51,22.51,22.5,22.51,4500.0,14.9644,14.9644,14.9577,14.9644,4500.0
2009-12-03 12:30:00,22.5,22.5,22.46,22.48,6200.0,14.9577,14.9577,14.9311,14.9444,6200.0
2009-12-03 12:40:00,22.47,22.49,22.46,22.47,2000.0,14.9378,14.9511,14.9311,14.9378,2000.0
2009-12-03 12:50:00,22.48,22.49,22.47,22.47,2400.0,14.9444,14.9511,14.9378,14.9378,2400.0
2009-12-03 13:00:00,22.47,22.47,22.45,22.46,2400.0,14.9378,14.9378,14.9245,14.9311,2400.0
2009-12-03 13:10:00,22.46,22.47,22.45,22.46,3300.0,14.9311,14.9378,14.9245,14.9311,3300.0
2009-12-03 13:20:00,22.46,22.46,22.45,22.46,7800.0,14.9311,14.9311,14.9245,14.9311,7800.0
2009-12-03 13:30:00,22.45,22.46,22.45,22.45,2000.0,14.9245,14.9311,14.9245,14.9245,2000.0
2009-12-03 13:40:00,22.46,22.47,22.45,22.46,3300.0,14.9311,14.9378,14.9245,14.9311,3300.0
2009-12-03 13:50:00,22.46,22.46,22.45,22.46,1900.0,14.9311,14.9311,14.9245,14.9311,1900.0
2009-12-03 14:00:00,22.45,22.46,22.42,22.46,6300.0,14.9245,14.9311,14.9045,14.9311,6300.0
2009-12-03 14:10:00,22.45,22.48,22.45,22.47,3400.0,14.9245,14.9444,14.9245,14.9378,3400.0
2009-12-03 14:20:00,22.47,22.47,22.44,22.45,2300.0,14.9378,14.9378,14.9178,14.9245,2300.0
2009-12-03 14:30:00,22.45,22.46,22.45,22.46,1600.0,14.9245,14.9311,14.9245,14.9311,1600.0
2009-12-03 14:40:00,22.49,22.51,22.48,22.48,9500.0,14.9511,14.9644,14.9444,14.9444,9500.0
2009-12-03 14:50:00,22.49,22.49,22.46,22.47,4300.0,14.9511,14.9511,14.9311,14.9378,4300.0
2009-12-03 15:00:00,22.46,22.49,22.45,22.45,6200.0,14.9311,14.9511,14.9245,14.9245,6200.0
2009-12-03 15:10:00,22.46,22.47,22.45,22.47,2900.0,14.9311,14.9378,14.9245,14.9378,2900.0
2009-12-03 15:20:00,22.47,22.48,22.42,22.44,6900.0,14.9378,14.9444,14.9045,14.9178,6900.0
2009-12-03 15:30:00,22.43,22.46,22.42,22.44,17400.0,14.9112,14.9311,14.9045,14.9178,17400.0
2009-12-03 15:40:00,22.44,22.44,22.32,22.32,39100.0,14.9178,14.9178,14.838,14.838,39100.0
2009-12-03 15:50:00,22.32,22.33,22.29,22.3,55100.0,14.838,14.8447,14.8181,14.8247,55100.0
2009-12-04 09:30:00,22.49,22.64,22.47,22.61,5600.0,14.9511,15.0508,14.9378,15.0308,5600.0
2009-12-04 09:40:00,22.65,22.72,22.56,22.57,22800.0,15.0574,15.104,14.9976,15.0042,22800.0
2009-12-04 09:50:00,22.57,22.57,22.51,22.52,6500.0,15.0042,15.0042,14.9644,14.971,6500.0
2009-12-04 10:00:00,22.52,22.54,22.44,22.49,11800.0,14.971,14.9843,14.9178,14.9511,11800.0
2009-12-04 10:10:00,22.47,22.66,22.47,22.51,9600.0,14.9378,15.0641,14.9378,14.9644,9600.0
2009-12-04 10:20:00,22.5,22.5,22.38,22.44,14500.0,14.9577,14.9577,14.8779,14.9178,14500.0
2009-12-04 10:30:00,22.42,22.47,22.41,22.45,3800.0,14.9045,14.9378,14.8979,14.9245,3800.0
2009-12-04 10:40:00,22.47,22.49,22.45,22.48,6800.0,14.9378,14.9511,14.9245,14.9444,6800.0
2009-12-04 10:50:00,22.48,22.48,22.42,22.44,3000.0,14.9444,14.9444,14.9045,14.9178,3000.0
2009-12-04 11:00:00,22.44,22.52,22.43,22.5,7400.0,14.9178,14.971,14.9112,14.9577,7400.0
2009-12-04 11:10:00,22.49,22.5,22.48,22.49,1600.0,14.9511,14.9577,14.9444,14.9511,1600.0
2009-12-04 11:20:00,22.49,22.52,22.47,22.47,2400.0,14.9511,14.971,14.9378,14.9378,2400.0
2009-12-04 11:30:00,22.45,22.46,22.41,22.43,3800.0,14.9245,14.9311,14.8979,14.9112,3800.0
2009-12-04 11:40:00,22.43,22.43,22.31,22.37,12800.0,14.9112,14.9112,14.8314,14.8713,12800.0
2009-12-04 11:50:00,22.36,22.36,22.34,22.35,6700.0,14.8646,14.8646,14.8513,14.858,6700.0
2009-12-04 12:00:00,22.36,22.37,22.35,22.37,2600.0,14.8646,14.8713,14.858,14.8713,2600.0
2009-12-04 12:10:00,22.37,22.37,22.33,22.35,4400.0,14.8713,14.8713,14.8447,14.858,4400.0
2009-12-04 12:20:00,22.34,22.35,22.33,22.35,3000.0,14.8513,14.858,14.8447,14.858,3000.0
2009-12-04 12:30:00,22.35,22.36,22.34,22.36,4100.0,14.858,14.8646,14.8513,14.8646,4100.0
2009-12-04 12:40:00,22.35,22.39,22.35,22.37,2900.0,14.858,14.8846,14.858,14.8713,2900.0
2009-12-04 12:50:00,22.38,22.4,22.37,22.4,1300.0,14.8779,14.8912,14.8713,14.8912,1300.0
2009-12-04 13:00:00,22.39,22.41,22.39,22.4,1700.0,14.8846,14.8979,14.8846,14.8912,1700.0
2009-12-04 13:10:00,22.41,22.43,22.39,22.42,5600.0,14.8979,14.9112,14.8846,14.9045,5600.0
2009-12-04 13:20:00,22.43,22.43,22.39,22.4,13400.0,14.9112,14.9112,14.8846,14.8912,13400.0
2009-12-04 13:30:00,22.39,22.4,22.38,22.39,3900.0,14.8846,14.8912,14.8779,14.8846,3900.0
2009-12-04 13:40:00,22.4,22.42,22.38,22.38,4200.0,14.8912,14.9045,14.8779,14.8779,4200.0
2009-12-04 13:50:00,22.38,22.39,22.37,22.37,1100.0,14.8779,14.8846,14.8713,14.8713,1100.0
2009-12-04 14:00:00,22.37,22.38,22.37,22.37,3300.0,14.8713,14.8779,14.8713,14.8713,3300.0
2009-12-04 14:10:00,22.38,22.39,22.37,22.38,9400.0,14.8779,14.8846,14.8713,14.8779,9400.0
2009-12-04 14:20:00,22.37,22.37,22.35,22.35,1900.0,14.8713,14.8713,14.858,14.858,1900.0
2009-12-04 14:30:00,22.36,22.38,22.35,22.38,8200.0,14.8646,14.8779,14.858,14.8779,8200.0
2009-12-04 14:40:00,22.37,22.43,22.37,22.41,4800.0,14.8713,14.9112,14.8713,14.8979,4800.0
2009-12-04 14:50:00,22.39,22.44,22.39,22.43,3400.0,14.8846,14.9178,14.8846,14.9112,3400.0
2009-12-04 15:00:00,22.42,22.46,22.4,22.46,4400.0,14.9045,14.9311,14.8912,14.9311,4400.0
2009-12-04 15:10:00,22.46,22.48,22.45,22.46,5000.0,14.9311,14.9444,14.9245,14.9311,5000.0
2009-12-04 15:20:00,22.46,22.53,22.44,22.49,12500.0,14.9311,14.9776,14.9178,14.9511,12500.0
2009-12-04 15:30:00,22.49,22.55,22.48,22.5,5800.0,14.9511,14.9909,14.9444,14.9577,5800.0
2009-12-04 15:40:00,22.5,22.54,22.48,22.54,9700.0,14.9577,14.9843,14.9444,14.9843,9700.0
2009-12-04 15:50:00,22.53,22.62,22.52,22.6,49800.0,14.9776,15.0375,14.971,15.0242,49800.0
2009-12-07 09:30:00,22.63,22.63,22.48,22.53,14700.0,15.0441,15.0441,14.9444,14.9776,14700.0
2009-12-07 09:40:00,22.55,22.59,22.5,22.58,16900.0,14.9909,15.0175,14.9577,15.0109,16900.0
2009-12-07 09:50:00,22.6,22.61,22.55,22.6,14600.0,15.0242,15.0308,14.9909,15.0242,14600.0
2009-12-07 10:00:00,22.58,22.59,22.53,22.53,2600.0,15.0109,15.0175,14.9776,14.9776,2600.0
2009-12-07 10:10:00,22.54,22.61,22.54,22.6,1800.0,14.9843,15.0308,14.9843,15.0242,1800.0
2009-12-07 10:20:00,22.6,22.61,22.6,22.61,3200.0,15.0242,15.0308,15.0242,15.0308,3200.0
2009-12-07 10:30:00,22.61,22.65,22.59,22.59,6100.0,15.0308,15.0574,15.0175,15.0175,6100.0
2009-12-07 10:40:00,22.59,22.59,22.55,22.56,8300.0,15.0175,15.0175,14.9909,14.9976,8300.0
2009-12-07 10:50:00,22.56,22.57,22.54,22.56,5000.0,14.9976,15.0042,14.9843,14.9976,5000.0
2009-12-07 11:00:00,22.55,22.58,22.54,22.55,6500.0,14.9909,15.0109,14.9843,14.9909,6500.0
2009-12-07 11:10:00,22.56,22.56,22.53,22.55,1300.0,14.9976,14.9976,14.9776,14.9909,1300.0
2009-12-07 11:20:00,22.55,22.55,22.52,22.53,1200.0,14.9909,14.9909,14.971,14.9776,1200.0
2009-12-07 11:30:00,22.54,22.57,22.53,22.54,8900.0,14.9843,15.0042,14.9776,14.9843,8900.0
2009-12-07 11:40:00,22.54,22.55,22.54,22.54,400.0,14.9843,14.9909,14.9843,14.9843,400.0
2009-12-07 11:50:00,22.54,22.55,22.54,22.55,800.0,14.9843,14.9909,14.9843,14.9909,800.0
2009-12-07 12:00:00,22.55,22.56,22.55,22.55,2000.0,14.9909,14.9976,14.9909,14.9909,2000.0
2009-12-07 12:10:00,22.55,22.56,22.54,22.56,4400.0,14.9909,14.9976,14.9843,14.9976,4400.0
2009-12-07 12:20:00,22.54,22.56,22.54,22.54,4000.0,14.9843,14.9976,14.9843,14.9843,4000.0
2009-12-07 12:30:00,22.56,22.57,22.56,22.57,8100.0,14.9976,15.0042,14.9976,15.0042,8100.0
2009-12-07 12:40:00,22.56,22.57,22.54,22.56,7500.0,14.9976,15.0042,14.9843,14.9976,7500.0
2009-12-07 12:50:00,22.57,22.57,22.56,22.57,4700.0,15.0042,15.0042,14.9976,15.0042,4700.0
2009-12-07 13:00:00,22.56,22.56,22.52,22.52,8600.0,14.9976,14.9976,14.971,14.971,8600.0
2009-12-07 13:10:00,22.52,22.55,22.52,22.53,1400.0,14.971,14.9909,14.971,14.9776,1400.0
2009-12-07 13:20:00,22.54,22.55,22.53,22.55,124100.0,14.9843,14.9909,14.9776,14.9909,124100.0
2009-12-07 13:30:00,22.54,22.54,22.52,22.53,2000.0,14.9843,14.9843,14.971,14.9776,2000.0
2009-12-07 13:40:00,22.54,22.55,22.52,22.54,1800.0,14.9843,14.9909,14.971,14.9843,1800.0
2009-12-07 13:50:00,22.54,22.55,22.53,22.54,1500.0,14.9843,14.9909,14.9776,14.9843,1500.0
2009-12-07 14:00:00,22.53,22.54,22.52,22.54,2500.0,14.9776,14.9843,14.971,14.9843,2500.0
2009-12-07 14:10:00,22.54,22.54,22.52,22.53,1000.0,14.9843,14.9843,14.971,14.9776,1000.0
2009-12-07 14:20:00,22.52,22.52,22.51,22.51,1500.0,14.971,14.971,14.9644,14.9644,1500.0
2009-12-07 14:30:00,22.51,22.51,22.47,22.5,6200.0,14.9644,14.9644,14.9378,14.9577,6200.0
2009-12-07 14:40:00,22.5,22.5,22.47,22.48,3300.0,14.9577,14.9577,14.9378,14.9444,3300.0
2009-12-07 14:50:00,22.49,22.55,22.47,22.5,12400.0,14.9511,14.9909,14.9378,14.9577,12400.0
2009-12-07 15:00:00,22.5,22.52,22.5,22.51,1900.0,14.9577,14.971,14.9577,14.9644,1900.0
2009-12-07 15:10:00,22.51,22.51,22.48,22.5,9100.0,14.9644,14.9644,14.9444,14.9577,9100.0
2009-12-07 15:20:00,22.51,22.52,22.5,22.5,3100.0,14.9644,14.971,14.9577,14.9577,3100.0
2009-12-07 15:30:00,22.5,22.55,22.5,22.54,3500.0,14.9577,14.9909,14.9577,14.9843,3500.0
2009-12-07 15:40:00,22.54,22.57,22.54,22.56,24400.0,14.9843,15.0042,14.9843,14.9976,24400.0
2009-12-07 15:50:00,22.57,22.59,22.56,22.57,48900.0,15.0042,15.0175,14.9976,15.0042,48900.0
2009-12-08 09:30:00,22.43,22.54,22.35,22.45,11200.0,14.9112,14.9843,14.858,14.9245,11200.0
2009-12-08 09:40:00,22.44,22.51,22.33,22.34,7000.0,14.9178,14.9644,14.8447,14.8513,7000.0
2009-12-08 09:50:00,22.35,22.41,22.29,22.34,19700.0,14.858,14.8979,14.8181,14.8513,19700.0
2009-12-08 10:00:00,22.31,22.35,22.31,22.33,6000.0,14.8314,14.858,14.8314,14.8447,6000.0
2009-12-08 10:10:00,22.33,22.35,22.28,22.32,4800.0,14.8447,14.858,14.8115,14.838,4800.0
2009-12-08 10:20:00,22.33,22.33,22.29,22.31,2800.0,14.8447,14.8447,14.8181,14.8314,2800.0
2009-12-08 10:30:00,22.31,22.37,22.3,22.36,3300.0,14.8314,14.8713,14.8247,14.8646,3300.0
2009-12-08 10:40:00,22.39,22.39,22.33,22.35,2700.0,14.8846,14.8846,14.8447,14.858,2700.0
2009-12-08 10:50:00,22.36,22.36,22.32,22.34,3400.0,14.8646,14.8646,14.838,14.8513,3400.0
2009-12-08 11:00:00,22.32,22.41,22.32,22.38,6500.0,14.838,14.8979,14.838,14.8779,6500.0
2009-12-08 11:10:00,22.39,22.42,22.38,22.42,2300.0,14.8846,14.9045,14.8779,14.9045,2300.0
2009-12-08 11:20:00,22.4,22.41,22.38,22.4,4200.0,14.8912,14.8979,14.8779,14.8912,4200.0
2009-12-08 11:30:00,22.4,22.41,22.35,22.36,2900.0,14.8912,14.8979,14.858,14.8646,2900.0
2009-12-08 11:40:00,22.37,22.43,22.36,22.41,3700.0,14.8713,14.9112,14.8646,14.8979,3700.0
2009-12-08 11:50:00,22.42,22.42,22.38,22.38,2600.0,14.9045,14.9045,14.8779,14.8779,2600.0
2009-12-08 12:00:00,22.4,22.41,22.38,22.39,1600.0,14.8912,14.8979,14.8779,14.8846,1600.0
2009-12-08 12:10:00,22.39,22.4,22.38,22.38,1200.0,14.8846,14.8912,14.8779,14.8779,1200.0
2009-12-08 12:20:00,22.39,22.42,22.38,22.38,2900.0,14.8846,14.9045,14.8779,14.8779,2900.0
2009-12-08 12:30:00,22.38,22.43,22.38,22.43,3500.0,14.8779,14.9112,14.8779,14.9112,3500.0
2009-12-08 12:40:00,22.43,22.43,22.4,22.42,1800.0,14.9112,14.9112,14.8912,14.9045,1800.0
2009-12-08 12:50:00,22.42,22.44,22.41,22.42,2900.0,14.9045,14.9178,14.8979,14.9045,2900.0
2009-12-08 13:00:00,22.41,22.42,22.4,22.41,2100.0,14.8979,14.9045,14.8912,14.8979,2100.0
2009-12-08 13:10:00,22.4,22.4,22.36,22.37,3500.0,14.8912,14.8912,14.8646,14.8713,3500.0
2009-12-08 13:20:00,22.36,22.39,22.34,22.34,4800.0,14.8646,14.8846,14.8513,14.8513,4800.0
2009-12-08 13:30:00,22.34,22.4,22.34,22.37,2400.0,14.8513,14.8912,14.8513,14.8713,2400.0
2009-12-08 13:40:00,22.37,22.38,22.34,22.36,2500.0,14.8713,14.8779,14.8513,14.8646,2500.0
2009-12-08 13:50:00,22.35,22.35,22.34,22.35,1800.0,14.858,14.858,14.8513,14.858,1800.0
2009-12-08 14:00:00,22.34,22.37,22.34,22.37,3700.0,14.8513,14.8713,14.8513,14.8713,3700.0
2009-12-08 14:10:00,22.36,22.38,22.33,22.38,3200.0,14.8646,14.8779,14.8447,14.8779,3200.0
2009-12-08 14:20:00,22.36,22.4,22.35,22.39,5600.0,14.8646,14.8912,14.858,14.8846,5600.0
2009-12-08 14:30:00,22.39,22.39,22.37,22.39,5200.0,14.8846,14.8846,14.8713,14.8846,5200.0
2009-12-08 14:40:00,22.39,22.39,22.36,22.37,4900.0,14.8846,14.8846,14.8646,14.8713,4900.0
2009-12-08 14:50:00,22.36,22.38,22.33,22.38,3500.0,14.8646,14.8779,14.8447,14.8779,3500.0
2009-12-08 15:00:00,22.38,22.38,22.33,22.35,4700.0,14.8779,14.8779,14.8447,14.858,4700.0
2009-12-08 15:10:00,22.35,22.35,22.3,22.31,6000.0,14.858,14.858,14.8247,14.8314,6000.0
2009-12-08 15:20:00,22.31,22.36,22.3,22.36,4800.0,14.8314,14.8646,14.8247,14.8646,4800.0
2009-12-08 15:30:00,22.35,22.36,22.34,22.34,4300.0,14.858,14.8646,14.8513,14.8513,4300.0
2009-12-08 15:40:00,22.34,22.35,22.34,22.35,8800.0,14.8513,14.858,14.8513,14.858,8800.0
2009-12-08 15:50:00,22.35,22.37,22.34,22.36,27600.0,14.858,14.8713,14.8513,14.8646,27600.0
2009-12-09 09:30:00,22.28,22.39,22.27,22.29,9300.0,14.8115,14.8846,14.8048,14.8181,9300.0
2009-12-09 09:40:00,22.28,22.3,22.26,22.26,16400.0,14.8115,14.8247,14.7982,14.7982,16400.0
2009-12-09 09:50:00,22.27,22.28,22.2,22.21,3800.0,14.8048,14.8115,14.7583,14.7649,3800.0
2009-12-09 10:00:00,22.21,22.22,22.2,22.21,2700.0,14.7649,14.7716,14.7583,14.7649,2700.0
2009-12-09 10:10:00,22.22,22.26,22.2,22.22,6400.0,14.7716,14.7982,14.7583,14.7716,6400.0
2009-12-09 10:20:00,22.23,22.27,22.22,22.27,5300.0,14.7782,14.8048,14.7716,14.8048,5300.0
2009-12-09 10:30:00,22.27,22.3,22.24,22.24,17000.0,14.8048,14.8247,14.7849,14.7849,17000.0
2009-12-09 10:40:00,22.24,22.24,22.18,22.2,11700.0,14.7849,14.7849,14.745,14.7583,11700.0
2009-12-09 10:50:00,22.22,22.25,22.18,22.18,7300.0,14.7716,14.7915,14.745,14.745,7300.0
2009-12-09 11:00:00,22.19,22.25,22.18,22.24,16800.0,14.7516,14.7915,14.745,14.7849,16800.0
2009-12-09 11:10:00,22.22,22.26,22.17,22.2,46300.0,14.7716,14.7982,14.7383,14.7583,46300.0
2009-12-09 11:20:00,22.2,22.24,22.18,22.23,12900.0,14.7583,14.7849,14.745,14.7782,12900.0
2009-12-09 11:30:00,22.22,22.22,22.16,22.16,12800.0,14.7716,14.7716,14.7317,14.7317,12800.0
2009-12-09 11:40:00,22.17,22.24,22.16,22.2,17100.0,14.7383,14.7849,14.7317,14.7583,17100.0
2009-12-09 11:50:00,22.2,22.2,22.15,22.16,6700.0,14.7583,14.7583,14.725,14.7317,6700.0
2009-12-09 12:00:00,22.16,22.16,22.14,22.14,3700.0,14.7317,14.7317,14.7184,14.7184,3700.0
2009-12-09 12:10:00,22.15,22.16,22.14,22.14,6900.0,14.725,14.7317,14.7184,14.7184,6900.0
2009-12-09 12:20:00,22.13,22.14,22.11,22.12,7900.0,14.7117,14.7184,14.6984,14.7051,7900.0
2009-12-09 12:30:00,22.13,22.17,22.12,22.16,5200.0,14.7117,14.7383,14.7051,14.7317,5200.0
2009-12-09 12:40:00,22.16,22.17,22.11,22.11,19600.0,14.7317,14.7383,14.6984,14.6984,19600.0
2009-12-09 12:50:00,22.11,22.18,22.1,22.17,26600.0,14.6984,14.745,14.6918,14.7383,26600.0
2009-12-09 13:00:00,22.18,22.19,22.13,22.15,10400.0,14.745,14.7516,14.7117,14.725,10400.0
2009-12-09 13:10:00,22.15,22.19,22.15,22.18,4000.0,14.725,14.7516,14.725,14.745,4000.0
2009-12-09 13:20:00,22.18,22.19,22.16,22.18,3700.0,14.745,14.7516,14.7317,14.745,3700.0
2009-12-09 13:30:00,22.17,22.19,22.16,22.18,2300.0,14.7383,14.7516,14.7317,14.745,2300.0
2009-12-09 13:40:00,22.18,22.19,22.15,22.17,3600.0,14.745,14.7516,14.725,14.7383,3600.0
2009-12-09 13:50:00,22.17,22.18,22.14,22.14,3000.0,14.7383,14.745,14.7184,14.7184,3000.0
2009-12-09 14:00:00,22.14,22.19,22.14,22.19,3300.0,14.7184,14.7516,14.7184,14.7516,3300.0
2009-12-09 14:10:00,22.18,22.2,22.18,22.18,3000.0,14.745,14.7583,14.745,14.745,3000.0
2009-12-09 14:20:00,22.18,22.2,22.18,22.18,2800.0,14.745,14.7583,14.745,14.745,2800.0
2009-12-09 14:30:00,22.18,22.2,22.18,22.2,4500.0,14.745,14.7583,14.745,14.7583,4500.0
2009-12-09 14:40:00,22.2,22.2,22.19,22.19,4700.0,14.7583,14.7583,14.7516,14.7516,4700.0
2009-12-09 14:50:00,22.19,22.2,22.19,22.19,4400.0,14.7516,14.7583,14.7516,14.7516,4400.0
2009-12-09 15:00:00,22.2,22.24,22.19,22.22,12200.0,14.7583,14.7849,14.7516,14.7716,12200.0
2009-12-09 15:10:00,22.23,22.23,22.2,22.21,16800.0,14.7782,14.7782,14.7583,14.7649,16800.0
2009-12-09 15:20:00,22.2,22.22,22.2,22.2,19600.0,14.7583,14.7716,14.7583,14.7583,19600.0
2009-12-09 15:30:00,22.2,22.22,22.2,22.2,14400.0,14.7583,14.7716,14.7583,14.7583,14400.0
2009-12-09 15:40:00,22.19,22.22,22.19,22.21,19200.0,14.7516,14.7716,14.7516,14.7649,19200.0
2009-12-09 15:50:00,22.2,22.25,22.2,22.23,28200.0,14.7583,14.7915,14.7583,14.7782,28200.0
2009-12-10 09:30:00,22.28,22.43,22.12,22.36,38700.0,14.8115,14.9112,14.7051,14.8646,38700.0
2009-12-10 09:40:00,22.36,22.38,22.28,22.28,24100.0,14.8646,14.8779,14.8115,14.8115,24100.0
2009-12-10 09:50:00,22.28,22.31,22.25,22.31,14500.0,14.8115,14.8314,14.7915,14.8314,14500.0
2009-12-10 10:00:00,22.3,22.34,22.24,22.27,29400.0,14.8247,14.8513,14.7849,14.8048,29400.0
2009-12-10 10:10:00,22.27,22.27,22.22,22.24,3700.0,14.8048,14.8048,14.7716,14.7849,3700.0
2009-12-10 10:20:00,22.24,22.29,22.23,22.26,4800.0,14.7849,14.8181,14.7782,14.7982,4800.0
2009-12-10 10:30:00,22.27,22.28,22.26,22.27,1900.0,14.8048,14.8115,14.7982,14.8048,1900.0
2009-12-10 10:40:00,22.26,22.31,22.26,22.28,13600.0,14.7982,14.8314,14.7982,14.8115,13600.0
2009-12-10 10:50:00,22.28,22.29,22.23,22.25,27300.0,14.8115,14.8181,14.7782,14.7915,27300.0
2009-12-10 11:00:00,22.26,22.27,22.25,22.26,1500.0,14.7982,14.8048,14.7915,14.7982,1500.0
2009-12-10 11:10:00,22.27,22.27,22.25,22.26,1700.0,14.8048,14.8048,14.7915,14.7982,1700.0
2009-12-10 11:20:00,22.25,22.26,22.2,22.21,5500.0,14.7915,14.7982,14.7583,14.7649,5500.0
2009-12-10 11:30:00,22.22,22.27,22.21,22.23,32400.0,14.7716,14.8048,14.7649,14.7782,32400.0
2009-12-10 11:40:00,22.23,22.24,22.2,22.23,5400.0,14.7782,14.7849,14.7583,14.7782,5400.0
2009-12-10 11:50:00,22.23,22.24,22.23,22.24,1000.0,14.7782,14.7849,14.7782,14.7849,1000.0
2009-12-10 12:00:00,22.25,22.28,22.25,22.28,3900.0,14.7915,14.8115,14.7915,14.8115,3900.0
2009-12-10 12:10:00,22.28,22.28,22.26,22.27,6400.0,14.8115,14.8115,14.7982,14.8048,6400.0
2009-12-10 12:20:00,22.27,22.3,22.25,22.26,14100.0,14.8048,14.8247,14.7915,14.7982,14100.0
2009-12-10 12:30:00,22.26,22.27,22.26,22.27,3600.0,14.7982,14.8048,14.7982,14.8048,3600.0
2009-12-10 12:40:00,22.26,22.27,22.23,22.23,12200.0,14.7982,14.8048,14.7782,14.7782,12200.0
2009-12-10 12:50:00,22.25,22.26,22.23,22.26,1100.0,14.7915,14.7982,14.7782,14.7982,1100.0
2009-12-10 13:00:00,22.25,22.26,22.23,22.26,2200.0,14.7915,14.7982,14.7782,14.7982,2200.0
2009-12-10 13:10:00,22.25,22.26,22.21,22.21,5400.0,14.7915,14.7982,14.7649,14.7649,5400.0
2009-12-10 13:20:00,22.2,22.22,22.2,22.21,2400.0,14.7583,14.7716,14.7583,14.7649,2400.0
2009-12-10 13:30:00,22.21,22.22,22.2,22.22,3300.0,14.7649,14.7716,14.7583,14.7716,3300.0
2009-12-10 13:40:00,22.21,22.22,22.18,22.19,2400.0,14.7649,14.7716,14.745,14.7516,2400.0
2009-12-10 13:50:00,22.2,22.24,22.16,22.24,22500.0,14.7583,14.7849,14.7317,14.7849,22500.0
2009-12-10 14:00:00,22.25,22.26,22.2,22.21,15700.0,14.7915,14.7982,14.7583,14.7649,15700.0
2009-12-10 14:10:00,22.2,22.22,22.18,22.2,21100.0,14.7583,14.7716,14.745,14.7583,21100.0
2009-12-10 14:20:00,22.21,22.25,22.2,22.24,12800.0,14.7649,14.7915,14.7583,14.7849,12800.0
2009-12-10 14:30:00,22.23,22.24,22.23,22.23,2800.0,14.7782,14.7849,14.7782,14.7782,2800.0
2009-12-10 14:40:00,22.24,22.25,22.24,22.24,2000.0,14.7849,14.7915,14.7849,14.7849,2000.0
2009-12-10 14:50:00,22.24,22.25,22.24,22.25,2600.0,14.7849,14.7915,14.7849,14.7915,2600.0
2009-12-10 15:00:00,22.25,22.25,22.24,22.24,4800.0,14.7915,14.7915,14.7849,14.7849,4800.0
2009-12-10 15:10:00,22.25,22.27,22.25,22.27,7300.0,14.7915,14.8048,14.7915,14.8048,7300.0
2009-12-10 15:20:00,22.26,22.26,22.24,22.24,6500.0,14.7982,14.7982,14.7849,14.7849,6500.0
2009-12-10 15:30:00,22.25,22.26,22.24,22.26,6900.0,14.7915,14.7982,14.7849,14.7982,6900.0
2009-12-10 15:40:00,22.26,22.27,22.25,22.27,8200.0,14.7982,14.8048,14.7915,14.8048,8200.0
2009-12-10 15:50:00,22.26,22.27,22.24,22.26,29100.0,14.7982,14.8048,14.7849,14.7982,29100.0
2009-12-11 09:30:00,22.22,22.3,22.2,22.2,22700.0,14.7716,14.8247,14.7583,14.7583,22700.0
2009-12-11 09:40:00,22.23,22.23,22.19,22.2,1500.0,14.7782,14.7782,14.7516,14.7583,1500.0
2009-12-11 09:50:00,22.21,22.22,22.18,22.2,4000.0,14.7649,14.7716,14.745,14.7583,4000.0
2009-12-11 10:00:00,22.19,22.19,22.13,22.14,2700.0,14.7516,14.7516,14.7117,14.7184,2700.0
2009-12-11 10:10:00,22.15,22.15,22.11,22.11,11400.0,14.725,14.725,14.6984,14.6984,11400.0
2009-12-11 10:20:00,22.12,22.13,22.11,22.11,4400.0,14.7051,14.7117,14.6984,14.6984,4400.0
2009-12-11 10:30:00,22.11,22.12,22.11,22.11,6400.0,14.6984,14.7051,14.6984,14.6984,6400.0
2009-12-11 10:40:00,22.11,22.12,22.11,22.12,10200.0,14.6984,14.7051,14.6984,14.7051,10200.0
2009-12-11 10:50:00,22.12,22.15,22.12,22.15,1900.0,14.7051,14.725,14.7051,14.725,1900.0
2009-12-11 11:00:00,22.15,22.17,22.15,22.16,2100.0,14.725,14.7383,14.725,14.7317,2100.0
2009-12-11 11:10:00,22.16,22.19,22.16,22.18,2400.0,14.7317,14.7516,14.7317,14.745,2400.0
2009-12-11 11:20:00,22.18,22.21,22.17,22.21,2900.0,14.745,14.7649,14.7383,14.7649,2900.0
2009-12-11 11:30:00,22.21,22.22,22.21,22.21,2200.0,14.7649,14.7716,14.7649,14.7649,2200.0
2009-12-11 11:40:00,22.21,22.22,22.2,22.2,2800.0,14.7649,14.7716,14.7583,14.7583,2800.0
2009-12-11 11:50:00,22.22,22.22,22.2,22.21,4700.0,14.7716,14.7716,14.7583,14.7649,4700.0
2009-12-11 12:00:00,22.2,22.22,22.2,22.22,1900.0,14.7583,14.7716,14.7583,14.7716,1900.0
2009-12-11 12:10:00,22.22,22.22,22.21,22.22,2500.0,14.7716,14.7716,14.7649,14.7716,2500.0
2009-12-11 12:20:00,22.22,22.22,22.21,22.21,1900.0,14.7716,14.7716,14.7649,14.7649,1900.0
2009-12-11 12:30:00,22.22,22.22,22.21,22.21,4200.0,14.7716,14.7716,14.7649,14.7649,4200.0
2009-12-11 12:40:00,22.22,22.22,22.22,22.22,2500.0,14.7716,14.7716,14.7716,14.7716,2500.0
2009-12-11 12:50:00,22.22,22.22,22.21,22.22,3600.0,14.7716,14.7716,14.7649,14.7716,3600.0
2009-12-11 13:00:00,22.21,22.22,22.21,22.21,2500.0,14.7649,14.7716,14.7649,14.7649,2500.0
2009-12-11 13:10:00,22.22,22.22,22.21,22.21,7700.0,14.7716,14.7716,14.7649,14.7649,7700.0
2009-12-11 13:20:00,22.22,22.22,22.21,22.22,2300.0,14.7716,14.7716,14.7649,14.7716,2300.0
2009-12-11 13:30:00,22.21,22.22,22.21,22.21,2900.0,14.7649,14.7716,14.7649,14.7649,2900.0
2009-12-11 13:40:00,22.22,22.22,22.21,22.22,2400.0,14.7716,14.7716,14.7649,14.7716,2400.0
2009-12-11 13:50:00,22.22,22.23,22.22,22.23,3300.0,14.7716,14.7782,14.7716,14.7782,3300.0
2009-12-11 14:00:00,22.22,22.26,22.21,22.24,9800.0,14.7716,14.7982,14.7649,14.7849,9800.0
2009-12-11 14:10:00,22.23,22.24,22.22,22.22,7300.0,14.7782,14.7849,14.7716,14.7716,7300.0
2009-12-11 14:20:00,22.21,22.22,22.21,22.22,3700.0,14.7649,14.7716,14.7649,14.7716,3700.0
2009-12-11 14:30:00,22.22,22.24,22.21,22.24,6000.0,14.7716,14.7849,14.7649,14.7849,6000.0
2009-12-11 14:40:00,22.24,22.28,22.24,22.28,4100.0,14.7849,14.8115,14.7849,14.8115,4100.0
2009-12-11 14:50:00,22.28,22.32,22.28,22.31,3200.0,14.8115,14.838,14.8115,14.8314,3200.0
2009-12-11 15:00:00,22.3,22.32,22.29,22.32,6000.0,14.8247,14.838,14.8181,14.838,6000.0
2009-12-11 15:10:00,22.32,22.32,22.31,22.31,3200.0,14.838,14.838,14.8314,14.8314,3200.0
2009-12-11 15:20:00,22.31,22.32,22.28,22.28,17600.0,14.8314,14.838,14.8115,14.8115,17600.0
2009-12-11 15:30:00,22.28,22.29,22.21,22.25,43100.0,14.8115,14.8181,14.7649,14.7915,43100.0
2009-12-11 15:40:00,22.24,22.25,22.16,22.23,34000.0,14.7849,14.7915,14.7317,14.7782,34000.0
2009-12-11 15:50:00,22.24,22.25,22.19,22.2,85800.0,14.7849,14.7915,14.7516,14.7583,85800.0
2009-12-14 09:30:00,22.23,22.31,22.22,22.31,3800.0,14.7782,14.8314,14.7716,14.8314,3800.0
2009-12-14 09:40:00,22.29,22.31,22.24,22.26,3400.0,14.8181,14.8314,14.7849,14.7982,3400.0
2009-12-14 09:50:00,22.25,22.25,22.16,22.16,14400.0,14.7915,14.7915,14.7317,14.7317,14400.0
2009-12-14 10:00:00,22.16,22.18,22.14,22.17,5900.0,14.7317,14.745,14.7184,14.7383,5900.0
2009-12-14 10:10:00,22.17,22.19,22.16,22.16,8000.0,14.7383,14.7516,14.7317,14.7317,8000.0
2009-12-14 10:20:00,22.16,22.17,22.13,22.16,8300.0,14.7317,14.7383,14.7117,14.7317,8300.0
2009-12-14 10:30:00,22.16,22.17,22.12,22.13,11000.0,14.7317,14.7383,14.7051,14.7117,11000.0
2009-12-14 10:40:00,22.13,22.17,22.13,22.16,7600.0,14.7117,14.7383,14.7117,14.7317,7600.0
2009-12-14 10:50:00,22.15,22.18,22.15,22.18,10600.0,14.725,14.745,14.725,14.745,10600.0
2009-12-14 11:00:00,22.18,22.19,22.17,22.18,3800.0,14.745,14.7516,14.7383,14.745,3800.0
2009-12-14 11:10:00,22.18,22.2,22.18,22.2,5200.0,14.745,14.7583,14.745,14.7583,5200.0
2009-12-14 11:20:00,22.19,22.22,22.18,22.2,14200.0,14.7516,14.7716,14.745,14.7583,14200.0
2009-12-14 11:30:00,22.2,22.2,22.19,22.2,5300.0,14.7583,14.7583,14.7516,14.7583,5300.0
2009-12-14 11:40:00,22.2,22.2,22.18,22.18,5200.0,14.7583,14.7583,14.745,14.745,5200.0
2009-12-14 11:50:00,22.18,22.19,22.18,22.19,11400.0,14.745,14.7516,14.745,14.7516,11400.0
2009-12-14 12:00:00,22.18,22.21,22.18,22.21,8900.0,14.745,14.7649,14.745,14.7649,8900.0
2009-12-14 12:10:00,22.21,22.21,22.19,22.2,13200.0,14.7649,14.7649,14.7516,14.7583,13200.0
2009-12-14 12:20:00,22.2,22.21,22.19,22.21,4700.0,14.7583,14.7649,14.7516,14.7649,4700.0
2009-12-14 12:30:00,22.21,22.22,22.19,22.21,7400.0,14.7649,14.7716,14.7516,14.7649,7400.0
2009-12-14 12:40:00,22.21,22.21,22.19,22.19,9300.0,14.7649,14.7649,14.7516,14.7516,9300.0
2009-12-14 12:50:00,22.2,22.22,22.19,22.21,13200.0,14.7583,14.7716,14.7516,14.7649,13200.0
2009-12-14 13:00:00,22.22,22.24,22.21,22.24,3100.0,14.7716,14.7849,14.7649,14.7849,3100.0
2009-12-14 13:10:00,22.24,22.24,22.22,22.24,10300.0,14.7849,14.7849,14.7716,14.7849,10300.0
2009-12-14 13:20:00,22.24,22.26,22.24,22.26,10300.0,14.7849,14.7982,14.7849,14.7982,10300.0
2009-12-14 13:30:00,22.26,22.26,22.23,22.23,11100.0,14.7982,14.7982,14.7782,14.7782,11100.0
2009-12-14 13:40:00,22.25,22.27,22.24,22.27,5700.0,14.7915,14.8048,14.7849,14.8048,5700.0
2009-12-14 13:50:00,22.27,22.27,22.26,22.27,5800.0,14.8048,14.8048,14.7982,14.8048,5800.0
2009-12-14 14:00:00,22.27,22.27,22.26,22.27,4300.0,14.8048,14.8048,14.7982,14.8048,4300.0
2009-12-14 14:10:00,22.26,22.27,22.26,22.26,3300.0,14.7982,14.8048,14.7982,14.7982,3300.0
2009-12-14 14:20:00,22.27,22.27,22.26,22.27,1700.0,14.8048,14.8048,14.7982,14.8048,1700.0
2009-12-14 14:30:00,22.27,22.3,22.27,22.3,8600.0,14.8048,14.8247,14.8048,14.8247,8600.0
2009-12-14 14:40:00,22.3,22.31,22.3,22.31,4000.0,14.8247,14.8314,14.8247,14.8314,4000.0
2009-12-14 14:50:00,22.3,22.31,22.3,22.3,10600.0,14.8247,14.8314,14.8247,14.8247,10600.0
2009-12-14 15:00:00,22.3,22.32,22.29,22.32,16100.0,14.8247,14.838,14.8181,14.838,16100.0
2009-12-14 15:10:00,22.32,22.32,22.29,22.31,16000.0,14.838,14.838,14.8181,14.8314,16000.0
2009-12-14 15:20:00,22.31,22.31,22.29,22.29,8300.0,14.8314,14.8314,14.8181,14.8181,8300.0
2009-12-14 15:30:00,22.3,22.34,22.29,22.34,11100.0,14.8247,14.8513,14.8181,14.8513,11100.0
2009-12-14 15:40:00,22.34,22.35,22.32,22.35,12200.0,14.8513,14.858,14.838,14.858,12200.0
2009-12-14 15:50:00,22.35,22.38,22.34,22.37,24300.0,14.858,14.8779,14.8513,14.8713,24300.0
2009-12-15 09:30:00,22.38,22.4,22.24,22.36,5700.0,14.8779,14.8912,14.7849,14.8646,5700.0
2009-12-15 09:40:00,22.36,22.37,22.29,22.29,4100.0,14.8646,14.8713,14.8181,14.8181,4100.0
2009-12-15 09:50:00,22.29,22.31,22.28,22.3,6400.0,14.8181,14.8314,14.8115,14.8247,6400.0
2009-12-15 10:00:00,22.3,22.32,22.29,22.32,2400.0,14.8247,14.838,14.8181,14.838,2400.0
2009-12-15 10:10:00,22.33,22.33,22.28,22.29,7200.0,14.8447,14.8447,14.8115,14.8181,7200.0
2009-12-15 10:20:00,22.3,22.31,22.23,22.23,14500.0,14.8247,14.8314,14.7782,14.7782,14500.0
2009-12-15 10:30:00,22.24,22.26,22.24,22.26,5400.0,14.7849,14.7982,14.7849,14.7982,5400.0
2009-12-15 10:40:00,22.24,22.26,22.24,22.26,8700.0,14.7849,14.7982,14.7849,14.7982,8700.0
2009-12-15 10:50:00,22.26,22.3,22.25,22.28,7700.0,14.7982,14.8247,14.7915,14.8115,7700.0
2009-12-15 11:00:00,22.29,22.3,22.28,22.3,10000.0,14.8181,14.8247,14.8115,14.8247,10000.0
2009-12-15 11:10:00,22.29,22.35,22.29,22.35,11200.0,14.8181,14.858,14.8181,14.858,11200.0
2009-12-15 11:20:00,22.35,22.35,22.33,22.35,5900.0,14.858,14.858,14.8447,14.858,5900.0
2009-12-15 11:30:00,22.34,22.36,22.34,22.34,9900.0,14.8513,14.8646,14.8513,14.8513,9900.0
2009-12-15 11:40:00,22.33,22.35,22.32,22.34,5900.0,14.8447,14.858,14.838,14.8513,5900.0
2009-12-15 11:50:00,22.35,22.36,22.32,22.36,4700.0,14.858,14.8646,14.838,14.8646,4700.0
2009-12-15 12:00:00,22.36,22.38,22.33,22.34,14600.0,14.8646,14.8779,14.8447,14.8513,14600.0
2009-12-15 12:10:00,22.33,22.35,22.32,22.35,3400.0,14.8447,14.858,14.838,14.858,3400.0
2009-12-15 12:20:00,22.34,22.37,22.34,22.36,3600.0,14.8513,14.8713,14.8513,14.8646,3600.0
2009-12-15 12:30:00,22.36,22.38,22.36,22.38,6900.0,14.8646,14.8779,14.8646,14.8779,6900.0
2009-12-15 12:40:00,22.38,22.38,22.33,22.36,26300.0,14.8779,14.8779,14.8447,14.8646,26300.0
2009-12-15 12:50:00,22.35,22.37,22.35,22.36,5400.0,14.858,14.8713,14.858,14.8646,5400.0
2009-12-15 13:00:00,22.36,22.4,22.35,22.4,2500.0,14.8646,14.8912,14.858,14.8912,2500.0
2009-12-15 13:10:00,22.4,22.4,22.37,22.38,7800.0,14.8912,14.8912,14.8713,14.8779,7800.0
2009-12-15 13:20:00,22.38,22.39,22.37,22.38,3400.0,14.8779,14.8846,14.8713,14.8779,3400.0
2009-12-15 13:30:00,22.37,22.39,22.37,22.37,4800.0,14.8713,14.8846,14.8713,14.8713,4800.0
2009-12-15 13:40:00,22.38,22.4,22.38,22.39,7200.0,14.8779,14.8912,14.8779,14.8846,7200.0
2009-12-15 13:50:00,22.4,22.42,22.39,22.42,8900.0,14.8912,14.9045,14.8846,14.9045,8900.0
2009-12-15 14:00:00,22.42,22.45,22.41,22.44,10900.0,14.9045,14.9245,14.8979,14.9178,10900.0
2009-12-15 14:10:00,22.43,22.45,22.43,22.44,6200.0,14.9112,14.9245,14.9112,14.9178,6200.0
2009-12-15 14:20:00,22.45,22.51,22.44,22.48,29600.0,14.9245,14.9644,14.9178,14.9444,29600.0
2009-12-15 14:30:00,22.48,22.5,22.47,22.5,11600.0,14.9444,14.9577,14.9378,14.9577,11600.0
2009-12-15 14:40:00,22.5,22.52,22.49,22.51,14800.0,14.9577,14.971,14.9511,14.9644,14800.0
2009-12-15 14:50:00,22.5,22.51,22.48,22.48,12600.0,14.9577,14.9644,14.9444,14.9444,12600.0
2009-12-15 15:00:00,22.49,22.5,22.48,22.5,12300.0,14.9511,14.9577,14.9444,14.9577,12300.0
2009-12-15 15:10:00,22.49,22.5,22.49,22.5,6500.0,14.9511,14.9577,14.9511,14.9577,6500.0
2009-12-15 15:20:00,22.5,22.52,22.48,22.48,22000.0,14.9577,14.971,14.9444,14.9444,22000.0
2009-12-15 15:30:00,22.48,22.49,22.48,22.49,15000.0,14.9444,14.9511,14.9444,14.9511,15000.0
2009-12-15 15:40:00,22.48,22.56,22.48,22.56,38500.0,14.9444,14.9976,14.9444,14.9976,38500.0
2009-12-15 15:50:00,22.56,22.57,22.53,22.53,66300.0,14.9976,15.0042,14.9776,14.9776,66300.0
2009-12-16 09:30:00,22.68,22.68,22.55,22.63,50700.0,15.0774,15.0774,14.9909,15.0441,50700.0
2009-12-16 09:40:00,22.61,22.62,22.56,22.58,6700.0,15.0308,15.0375,14.9976,15.0109,6700.0
2009-12-16 09:50:00,22.58,22.58,22.5,22.5,6400.0,15.0109,15.0109,14.9577,14.9577,6400.0
2009-12-16 10:00:00,22.5,22.51,22.44,22.44,5300.0,14.9577,14.9644,14.9178,14.9178,5300.0
2009-12-16 10:10:00,22.44,22.46,22.39,22.39,3100.0,14.9178,14.9311,14.8846,14.8846,3100.0
2009-12-16 10:20:00,22.4,22.42,22.4,22.41,5900.0,14.8912,14.9045,14.8912,14.8979,5900.0
2009-12-16 10:30:00,22.42,22.42,22.41,22.42,5700.0,14.9045,14.9045,14.8979,14.9045,5700.0
2009-12-16 10:40:00,22.41,22.42,22.41,22.41,3200.0,14.8979,14.9045,14.8979,14.8979,3200.0
2009-12-16 10:50:00,22.42,22.47,22.41,22.45,8000.0,14.9045,14.9378,14.8979,14.9245,8000.0
2009-12-16 11:00:00,22.45,22.45,22.44,22.44,2900.0,14.9245,14.9245,14.9178,14.9178,2900.0
2009-12-16 11:10:00,22.44,22.46,22.44,22.46,6900.0,14.9178,14.9311,14.9178,14.9311,6900.0
2009-12-16 11:20:00,22.46,22.5,22.46,22.5,5000.0,14.9311,14.9577,14.9311,14.9577,5000.0
2009-12-16 11:30:00,22.49,22.49,22.45,22.45,10000.0,14.9511,14.9511,14.9245,14.9245,10000.0
2009-12-16 11:40:00,22.44,22.46,22.44,22.46,2900.0,14.9178,14.9311,14.9178,14.9311,2900.0
2009-12-16 11:50:00,22.46,22.46,22.44,22.45,2200.0,14.9311,14.9311,14.9178,14.9245,2200.0
2009-12-16 12:00:00,22.45,22.46,22.41,22.42,4200.0,14.9245,14.9311,14.8979,14.9045,4200.0
2009-12-16 12:10:00,22.42,22.42,22.38,22.39,6400.0,14.9045,14.9045,14.8779,14.8846,6400.0
2009-12-16 12:20:00,22.38,22.4,22.38,22.39,2600.0,14.8779,14.8912,14.8779,14.8846,2600.0
2009-12-16 12:30:00,22.41,22.42,22.39,22.4,2900.0,14.8979,14.9045,14.8846,14.8912,2900.0
2009-12-16 12:40:00,22.39,22.4,22.38,22.38,3100.0,14.8846,14.8912,14.8779,14.8779,3100.0
2009-12-16 12:50:00,22.38,22.39,22.37,22.38,4100.0,14.8779,14.8846,14.8713,14.8779,4100.0
2009-12-16 13:00:00,22.38,22.39,22.36,22.36,7100.0,14.8779,14.8846,14.8646,14.8646,7100.0
2009-12-16 13:10:00,22.36,22.39,22.34,22.36,10100.0,14.8646,14.8846,14.8513,14.8646,10100.0
2009-12-16 13:20:00,22.37,22.38,22.35,22.38,8400.0,14.8713,14.8779,14.858,14.8779,8400.0
2009-12-16 13:30:00,22.36,22.38,22.31,22.31,23100.0,14.8646,14.8779,14.8314,14.8314,23100.0
2009-12-16 13:40:00,22.31,22.33,22.28,22.29,11900.0,14.8314,14.8447,14.8115,14.8181,11900.0
2009-12-16 13:50:00,22.29,22.3,22.28,22.28,14900.0,14.8181,14.8247,14.8115,14.8115,14900.0
2009-12-16 14:00:00,22.28,22.29,22.25,22.28,13000.0,14.8115,14.8181,14.7915,14.8115,13000.0
2009-12-16 14:10:00,22.26,22.29,22.25,22.26,14600.0,14.7982,14.8181,14.7915,14.7982,14600.0
2009-12-16 14:20:00,22.26,22.28,22.24,22.25,29700.0,14.7982,14.8115,14.7849,14.7915,29700.0
2009-12-16 14:30:00,22.25,22.32,22.22,22.3,34500.0,14.7915,14.838,14.7716,14.8247,34500.0
2009-12-16 14:40:00,22.32,22.32,22.29,22.29,24400.0,14.838,14.838,14.8181,14.8181,24400.0
2009-12-16 14:50:00,22.29,22.33,22.28,22.3,27200.0,14.8181,14.8447,14.8115,14.8247,27200.0
2009-12-16 15:00:00,22.31,22.35,22.29,22.35,17400.0,14.8314,14.858,14.8181,14.858,17400.0
2009-12-16 15:10:00,22.35,22.36,22.33,22.33,18700.0,14.858,14.8646,14.8447,14.8447,18700.0
2009-12-16 15:20:00,22.33,22.34,22.32,22.32,20500.0,14.8447,14.8513,14.838,14.838,20500.0
2009-12-16 15:30:00,22.32,22.36,22.32,22.35,22400.0,14.838,14.8646,14.838,14.858,22400.0
2009-12-16 15:40:00,22.36,22.42,22.36,22.38,46500.0,14.8646,14.9045,14.8646,14.8779,46500.0
2009-12-16 15:50:00,22.37,22.39,22.35,22.39,44900.0,14.8713,14.8846,14.858,14.8846,44900.0
2009-12-17 09:30:00,22.22,22.35,22.22,22.24,28600.0,14.7716,14.858,14.7716,14.7849,28600.0
2009-12-17 09:40:00,22.25,22.29,22.24,22.29,2700.0,14.7915,14.8181,14.7849,14.8181,2700.0
2009-12-17 09:50:00,22.27,22.35,22.27,22.33,12900.0,14.8048,14.858,14.8048,14.8447,12900.0
2009-12-17 10:00:00,22.32,22.33,22.26,22.28,18800.0,14.838,14.8447,14.7982,14.8115,18800.0
2009-12-17 10:10:00,22.28,22.29,22.26,22.29,8200.0,14.8115,14.8181,14.7982,14.8181,8200.0
2009-12-17 10:20:00,22.29,22.36,22.29,22.3,24100.0,14.8181,14.8646,14.8181,14.8247,24100.0
2009-12-17 10:30:00,22.3,22.3,22.24,22.26,13200.0,14.8247,14.8247,14.7849,14.7982,13200.0
2009-12-17 10:40:00,22.24,22.26,22.24,22.24,24300.0,14.7849,14.7982,14.7849,14.7849,24300.0
2009-12-17 10:50:00,22.24,22.26,22.23,22.24,11000.0,14.7849,14.7982,14.7782,14.7849,11000.0
2009-12-17 11:00:00,22.24,22.26,22.21,22.24,18900.0,14.7849,14.7982,14.7649,14.7849,18900.0
2009-12-17 11:10:00,22.23,22.29,22.22,22.29,8200.0,14.7782,14.8181,14.7716,14.8181,8200.0
2009-12-17 11:20:00,22.29,22.29,22.23,22.23,11200.0,14.8181,14.8181,14.7782,14.7782,11200.0
2009-12-17 11:30:00,22.23,22.25,22.15,22.16,27000.0,14.7782,14.7915,14.725,14.7317,27000.0
2009-12-17 11:40:00,22.17,22.18,22.15,22.16,6600.0,14.7383,14.745,14.725,14.7317,6600.0
2009-12-17 11:50:00,22.16,22.18,22.14,22.15,24600.0,14.7317,14.745,14.7184,14.725,24600.0
2009-12-17 12:00:00,22.14,22.17,22.13,22.15,11600.0,14.7184,14.7383,14.7117,14.725,11600.0
2009-12-17 12:10:00,22.16,22.17,22.12,22.14,10300.0,14.7317,14.7383,14.7051,14.7184,10300.0
2009-12-17 12:20:00,22.14,22.14,22.1,22.13,8300.0,14.7184,14.7184,14.6918,14.7117,8300.0
2009-12-17 12:30:00,22.13,22.14,22.09,22.12,9700.0,14.7117,14.7184,14.6851,14.7051,9700.0
2009-12-17 12:40:00,22.12,22.12,21.88,22.01,61300.0,14.7051,14.7051,14.5455,14.632,61300.0
2009-12-17 12:50:00,22.01,22.03,21.99,22.03,11100.0,14.632,14.6453,14.6187,14.6453,11100.0
2009-12-17 13:00:00,22.04,22.07,22.04,22.07,6200.0,14.6519,14.6718,14.6519,14.6718,6200.0
2009-12-17 13:10:00,22.07,22.08,22.06,22.07,7400.0,14.6718,14.6785,14.6652,14.6718,7400.0
2009-12-17 13:20:00,22.06,22.07,22.04,22.05,10500.0,14.6652,14.6718,14.6519,14.6586,10500.0
2009-12-17 13:30:00,22.05,22.08,22.04,22.06,7700.0,14.6586,14.6785,14.6519,14.6652,7700.0
2009-12-17 13:40:00,22.07,22.12,22.06,22.12,7900.0,14.6718,14.7051,14.6652,14.7051,7900.0
2009-12-17 13:50:00,22.11,22.17,22.11,22.15,8600.0,14.6984,14.7383,14.6984,14.725,8600.0
2009-12-17 14:00:00,22.15,22.17,22.15,22.16,7800.0,14.725,14.7383,14.725,14.7317,7800.0
2009-12-17 14:10:00,22.16,22.16,22.13,22.15,15700.0,14.7317,14.7317,14.7117,14.725,15700.0
2009-12-17 14:20:00,22.15,22.17,22.14,22.15,10200.0,14.725,14.7383,14.7184,14.725,10200.0
2009-12-17 14:30:00,22.16,22.16,22.14,22.16,9800.0,14.7317,14.7317,14.7184,14.7317,9800.0
2009-12-17 14:40:00,22.15,22.15,22.13,22.15,7000.0,14.725,14.725,14.7117,14.725,7000.0
2009-12-17 14:50:00,22.15,22.16,22.14,22.15,16000.0,14.725,14.7317,14.7184,14.725,16000.0
2009-12-17 15:00:00,22.15,22.16,22.15,22.16,11000.0,14.725,14.7317,14.725,14.7317,11000.0
2009-12-17 15:10:00,22.15,22.16,22.14,22.16,15200.0,14.725,14.7317,14.7184,14.7317,15200.0
2009-12-17 15:20:00,22.16,22.19,22.15,22.17,13100.0,14.7317,14.7516,14.725,14.7383,13100.0
2009-12-17 15:30:00,22.16,22.19,22.16,22.16,17800.0,14.7317,14.7516,14.7317,14.7317,17800.0
2009-12-17 15:40:00,22.17,22.21,22.16,22.2,29900.0,14.7383,14.7649,14.7317,14.7583,29900.0
2009-12-17 15:50:00,22.2,22.21,22.15,22.15,41400.0,14.7583,14.7649,14.725,14.725,41400.0
2009-12-18 09:30:00,22.19,22.2,22.16,22.2,129100.0,14.7516,14.7583,14.7317,14.7583,129100.0
2009-12-18 09:40:00,22.19,22.2,22.13,22.14,6600.0,14.7516,14.7583,14.7117,14.7184,6600.0
2009-12-18 09:50:00,22.15,22.16,22.1,22.14,7000.0,14.725,14.7317,14.6918,14.7184,7000.0
2009-12-18 10:00:00,22.12,22.14,22.06,22.07,11600.0,14.7051,14.7184,14.6652,14.6718,11600.0
2009-12-18 10:10:00,22.08,22.16,22.07,22.14,9300.0,14.6785,14.7317,14.6718,14.7184,9300.0
2009-12-18 10:20:00,22.14,22.18,22.13,22.17,22000.0,14.7184,14.745,14.7117,14.7383,22000.0
2009-12-18 10:30:00,22.16,22.18,22.14,22.18,16100.0,14.7317,14.745,14.7184,14.745,16100.0
2009-12-18 10:40:00,22.17,22.17,22.1,22.12,19400.0,14.7383,14.7383,14.6918,14.7051,19400.0
2009-12-18 10:50:00,22.13,22.15,22.08,22.13,15600.0,14.7117,14.725,14.6785,14.7117,15600.0
2009-12-18 11:00:00,22.14,22.16,22.09,22.13,19800.0,14.7184,14.7317,14.6851,14.7117,19800.0
2009-12-18 11:10:00,22.12,22.14,22.09,22.11,14500.0,14.7051,14.7184,14.6851,14.6984,14500.0
2009-12-18 11:20:00,22.11,22.16,22.11,22.12,18900.0,14.6984,14.7317,14.6984,14.7051,18900.0
2009-12-18 11:30:00,22.13,22.14,22.1,22.11,10800.0,14.7117,14.7184,14.6918,14.6984,10800.0
2009-12-18 11:40:00,22.12,22.12,22.0,22.02,16500.0,14.7051,14.7051,14.6253,14.6386,16500.0
2009-12-18 11:50:00,22.02,22.05,21.96,22.01,14900.0,14.6386,14.6586,14.5987,14.632,14900.0
2009-12-18 12:00:00,22.02,22.05,21.98,22.04,10200.0,14.6386,14.6586,14.612,14.6519,10200.0
2009-12-18 12:10:00,22.06,22.09,22.04,22.05,12900.0,14.6652,14.6851,14.6519,14.6586,12900.0
2009-12-18 12:20:00,22.06,22.1,22.05,22.09,11800.0,14.6652,14.6918,14.6586,14.6851,11800.0
2009-12-18 12:30:00,22.09,22.1,22.06,22.07,13400.0,14.6851,14.6918,14.6652,14.6718,13400.0
2009-12-18 12:40:00,22.06,22.07,22.02,22.03,13500.0,14.6652,14.6718,14.6386,14.6453,13500.0
2009-12-18 12:50:00,22.04,22.05,22.01,22.01,10300.0,14.6519,14.6586,14.632,14.632,10300.0
2009-12-18 13:00:00,22.01,22.06,22.01,22.04,10000.0,14.632,14.6652,14.632,14.6519,10000.0
2009-12-18 13:10:00,22.05,22.06,22.02,22.06,15300.0,14.6586,14.6652,14.6386,14.6652,15300.0
2009-12-18 13:20:00,22.06,22.09,22.05,22.07,14200.0,14.6652,14.6851,14.6586,14.6718,14200.0
2009-12-18 13:30:00,22.07,22.09,22.02,22.07,15400.0,14.6718,14.6851,14.6386,14.6718,15400.0
2009-12-18 13:40:00,22.07,22.08,22.04,22.07,17600.0,14.6718,14.6785,14.6519,14.6718,17600.0
2009-12-18 13:50:00,22.08,22.09,22.06,22.08,10500.0,14.6785,14.6851,14.6652,14.6785,10500.0
2009-12-18 14:00:00,22.09,22.09,22.04,22.06,12800.0,14.6851,14.6851,14.6519,14.6652,12800.0
2009-12-18 14:10:00,22.05,22.11,22.05,22.1,34400.0,14.6586,14.6984,14.6586,14.6918,34400.0
2009-12-18 14:20:00,22.1,22.11,22.07,22.08,32100.0,14.6918,14.6984,14.6718,14.6785,32100.0
2009-12-18 14:30:00,22.1,22.1,22.07,22.07,14300.0,14.6918,14.6918,14.6718,14.6718,14300.0
2009-12-18 14:40:00,22.07,22.1,22.07,22.08,12000.0,14.6718,14.6918,14.6718,14.6785,12000.0
2009-12-18 14:50:00,22.09,22.09,22.04,22.05,24200.0,14.6851,14.6851,14.6519,14.6586,24200.0
2009-12-18 15:00:00,22.05,22.09,22.04,22.07,18600.0,14.6586,14.6851,14.6519,14.6718,18600.0
2009-12-18 15:10:00,22.07,22.07,21.96,22.05,36700.0,14.6718,14.6718,14.5987,14.6586,36700.0
2009-12-18 15:20:00,22.05,22.06,22.04,22.06,31900.0,14.6586,14.6652,14.6519,14.6652,31900.0
2009-12-18 15:30:00,22.05,22.05,22.0,22.0,42000.0,14.6586,14.6586,14.6253,14.6253,42000.0
2009-12-18 15:40:00,22.0,22.06,21.99,22.03,54000.0,14.6253,14.6652,14.6187,14.6453,54000.0
2009-12-18 15:50:00,22.02,22.07,22.01,22.06,125900.0,14.6386,14.6718,14.632,14.6652,125900.0
2009-12-21 09:30:00,22.09,22.26,22.09,22.23,12600.0,14.6851,14.7982,14.6851,14.7782,12600.0
2009-12-21 09:40:00,22.26,22.26,22.11,22.18,24000.0,14.7982,14.7982,14.6984,14.745,24000.0
2009-12-21 09:50:00,22.19,22.19,22.08,22.09,9900.0,14.7516,14.7516,14.6785,14.6851,9900.0
2009-12-21 10:00:00,22.09,22.12,22.06,22.09,6900.0,14.6851,14.7051,14.6652,14.6851,6900.0
2009-12-21 10:10:00,22.09,22.12,22.08,22.09,3200.0,14.6851,14.7051,14.6785,14.6851,3200.0
2009-12-21 10:20:00,22.09,22.11,22.09,22.09,5500.0,14.6851,14.6984,14.6851,14.6851,5500.0
2009-12-21 10:30:00,22.1,22.11,22.09,22.1,2700.0,14.6918,14.6984,14.6851,14.6918,2700.0
2009-12-21 10:40:00,22.1,22.11,22.06,22.06,6400.0,14.6918,14.6984,14.6652,14.6652,6400.0
2009-12-21 10:50:00,22.06,22.09,22.06,22.08,6300.0,14.6652,14.6851,14.6652,14.6785,6300.0
2009-12-21 11:00:00,22.08,22.1,22.07,22.1,4300.0,14.6785,14.6918,14.6718,14.6918,4300.0
2009-12-21 11:10:00,22.09,22.1,22.09,22.1,6300.0,14.6851,14.6918,14.6851,14.6918,6300.0
2009-12-21 11:20:00,22.09,22.09,22.06,22.06,5900.0,14.6851,14.6851,14.6652,14.6652,5900.0
2009-12-21 11:30:00,22.06,22.07,22.03,22.04,4900.0,14.6652,14.6718,14.6453,14.6519,4900.0
2009-12-21 11:40:00,22.04,22.04,22.03,22.04,2200.0,14.6519,14.6519,14.6453,14.6519,2200.0
2009-12-21 11:50:00,22.04,22.06,22.03,22.04,11300.0,14.6519,14.6652,14.6453,14.6519,11300.0
2009-12-21 12:00:00,22.05,22.07,22.04,22.06,4200.0,14.6586,14.6718,14.6519,14.6652,4200.0
2009-12-21 12:10:00,22.06,22.08,22.06,22.08,5600.0,14.6652,14.6785,14.6652,14.6785,5600.0
2009-12-21 12:20:00,22.08,22.09,22.08,22.08,8500.0,14.6785,14.6851,14.6785,14.6785,8500.0
2009-12-21 12:30:00,22.07,22.08,22.07,22.08,6400.0,14.6718,14.6785,14.6718,14.6785,6400.0
2009-12-21 12:40:00,22.09,22.1,22.08,22.09,6500.0,14.6851,14.6918,14.6785,14.6851,6500.0
2009-12-21 12:50:00,22.09,22.11,22.09,22.1,2300.0,14.6851,14.6984,14.6851,14.6918,2300.0
2009-12-21 13:00:00,22.1,22.1,22.09,22.09,2500.0,14.6918,14.6918,14.6851,14.6851,2500.0
2009-12-21 13:10:00,22.09,22.1,22.08,22.08,5600.0,14.6851,14.6918,14.6785,14.6785,5600.0
2009-12-21 13:20:00,22.09,22.09,22.08,22.09,2100.0,14.6851,14.6851,14.6785,14.6851,2100.0
2009-12-21 13:30:00,22.09,22.1,22.09,22.09,2600.0,14.6851,14.6918,14.6851,14.6851,2600.0
2009-12-21 13:40:00,22.1,22.1,22.09,22.1,10200.0,14.6918,14.6918,14.6851,14.6918,10200.0
2009-12-21 13:50:00,22.09,22.11,22.09,22.11,4200.0,14.6851,14.6984,14.6851,14.6984,4200.0
2009-12-21 14:00:00,22.11,22.12,22.1,22.1,7700.0,14.6984,14.7051,14.6918,14.6918,7700.0
2009-12-21 14:10:00,22.1,22.1,22.09,22.1,3500.0,14.6918,14.6918,14.6851,14.6918,3500.0
2009-12-21 14:20:00,22.1,22.1,22.08,22.08,13000.0,14.6918,14.6918,14.6785,14.6785,13000.0
2009-12-21 14:30:00,22.09,22.09,22.08,22.08,4600.0,14.6851,14.6851,14.6785,14.6785,4600.0
2009-12-21 14:40:00,22.08,22.09,22.08,22.08,4000.0,14.6785,14.6851,14.6785,14.6785,4000.0
2009-12-21 14:50:00,22.08,22.09,22.08,22.08,4800.0,14.6785,14.6851,14.6785,14.6785,4800.0
2009-12-21 15:00:00,22.08,22.08,22.07,22.07,6400.0,14.6785,14.6785,14.6718,14.6718,6400.0
2009-12-21 15:10:00,22.08,22.08,22.07,22.07,9100.0,14.6785,14.6785,14.6718,14.6718,9100.0
2009-12-21 15:20:00,22.08,22.08,22.07,22.07,6900.0,14.6785,14.6785,14.6718,14.6718,6900.0
2009-12-21 15:30:00,22.07,22.08,22.07,22.07,15800.0,14.6718,14.6785,14.6718,14.6718,15800.0
2009-12-21 15:40:00,22.08,22.08,22.05,22.06,25000.0,14.6785,14.6785,14.6586,14.6652,25000.0
2009-12-21 15:50:00,22.06,22.1,22.05,22.08,43800.0,14.6652,14.6918,14.6586,14.6785,43800.0
2009-12-22 09:30:00,22.11,22.18,22.05,22.13,18800.0,14.6984,14.745,14.6586,14.7117,18800.0
2009-12-22 09:40:00,22.13,22.14,22.08,22.12,8000.0,14.7117,14.7184,14.6785,14.7051,8000.0
2009-12-22 09:50:00,22.12,22.17,22.08,22.08,14500.0,14.7051,14.7383,14.6785,14.6785,14500.0
2009-12-22 10:00:00,22.09,22.16,22.07,22.15,7000.0,14.6851,14.7317,14.6718,14.725,7000.0
2009-12-22 10:10:00,22.15,22.19,22.07,22.14,41300.0,14.725,14.7516,14.6718,14.7184,41300.0
2009-12-22 10:20:00,22.13,22.14,22.01,22.11,39300.0,14.7117,14.7184,14.632,14.6984,39300.0
2009-12-22 10:30:00,22.13,22.14,22.11,22.14,6600.0,14.7117,14.7184,14.6984,14.7184,6600.0
2009-12-22 10:40:00,22.14,22.15,22.12,22.14,5000.0,14.7184,14.725,14.7051,14.7184,5000.0
2009-12-22 10:50:00,22.12,22.15,22.08,22.08,13000.0,14.7051,14.725,14.6785,14.6785,13000.0
2009-12-22 11:00:00,22.09,22.1,22.05,22.08,23200.0,14.6851,14.6918,14.6586,14.6785,23200.0
2009-12-22 11:10:00,22.06,22.08,22.03,22.06,8400.0,14.6652,14.6785,14.6453,14.6652,8400.0
2009-12-22 11:20:00,22.08,22.1,22.08,22.09,10700.0,14.6785,14.6918,14.6785,14.6851,10700.0
2009-12-22 11:30:00,22.09,22.1,22.08,22.09,16100.0,14.6851,14.6918,14.6785,14.6851,16100.0
2009-12-22 11:40:00,22.09,22.09,22.08,22.08,8300.0,14.6851,14.6851,14.6785,14.6785,8300.0
2009-12-22 11:50:00,22.08,22.09,22.08,22.08,3600.0,14.6785,14.6851,14.6785,14.6785,3600.0
2009-12-22 12:00:00,22.09,22.1,22.08,22.1,6400.0,14.6851,14.6918,14.6785,14.6918,6400.0
2009-12-22 12:10:00,22.09,22.1,22.07,22.07,6100.0,14.6851,14.6918,14.6718,14.6718,6100.0
2009-12-22 12:20:00,22.07,22.08,22.07,22.08,1100.0,14.6718,14.6785,14.6718,14.6785,1100.0
2009-12-22 12:30:00,22.08,22.09,22.07,22.09,4500.0,14.6785,14.6851,14.6718,14.6851,4500.0
2009-12-22 12:40:00,22.1,22.1,22.09,22.09,3300.0,14.6918,14.6918,14.6851,14.6851,3300.0
2009-12-22 12:50:00,22.1,22.1,22.1,22.1,2800.0,14.6918,14.6918,14.6918,14.6918,2800.0
2009-12-22 13:00:00,22.1,22.1,22.09,22.1,4700.0,14.6918,14.6918,14.6851,14.6918,4700.0
2009-12-22 13:10:00,22.1,22.1,22.09,22.1,5300.0,14.6918,14.6918,14.6851,14.6918,5300.0
2009-12-22 13:20:00,22.1,22.14,22.1,22.14,24400.0,14.6918,14.7184,14.6918,14.7184,24400.0
2009-12-22 13:30:00,22.14,22.21,22.13,22.2,14600.0,14.7184,14.7649,14.7117,14.7583,14600.0
2009-12-22 13:40:00,22.2,22.23,22.19,22.23,4700.0,14.7583,14.7782,14.7516,14.7782,4700.0
2009-12-22 13:50:00,22.23,22.26,22.23,22.26,3800.0,14.7782,14.7982,14.7782,14.7982,3800.0
2009-12-22 14:00:00,22.26,22.27,22.2,22.24,5700.0,14.7982,14.8048,14.7583,14.7849,5700.0
2009-12-22 14:10:00,22.24,22.24,22.06,22.22,50000.0,14.7849,14.7849,14.6652,14.7716,50000.0
2009-12-22 14:20:00,22.22,22.25,22.19,22.25,7000.0,14.7716,14.7915,14.7516,14.7915,7000.0
2009-12-22 14:30:00,22.25,22.28,22.25,22.28,5300.0,14.7915,14.8115,14.7915,14.8115,5300.0
2009-12-22 14:40:00,22.27,22.31,22.27,22.3,12600.0,14.8048,14.8314,14.8048,14.8247,12600.0
2009-12-22 14:50:00,22.3,22.31,22.29,22.31,10600.0,14.8247,14.8314,14.8181,14.8314,10600.0
2009-12-22 15:00:00,22.31,22.31,22.3,22.3,11700.0,14.8314,14.8314,14.8247,14.8247,11700.0
2009-12-22 15:10:00,22.31,22.33,22.3,22.31,7100.0,14.8314,14.8447,14.8247,14.8314,7100.0
2009-12-22 15:20:00,22.31,22.32,22.3,22.31,5900.0,14.8314,14.838,14.8247,14.8314,5900.0
2009-12-22 15:30:00,22.31,22.31,22.3,22.31,5900.0,14.8314,14.8314,14.8247,14.8314,5900.0
2009-12-22 15:40:00,22.31,22.33,22.3,22.33,16800.0,14.8314,14.8447,14.8247,14.8447,16800.0
2009-12-22 15:50:00,22.33,22.37,22.32,22.36,34600.0,14.8447,14.8713,14.838,14.8646,34600.0
2009-12-23 09:30:00,22.45,22.45,22.35,22.38,4900.0,14.9245,14.9245,14.858,14.8779,4900.0
2009-12-23 09:40:00,22.42,22.44,22.39,22.43,12500.0,14.9045,14.9178,14.8846,14.9112,12500.0
2009-12-23 09:50:00,22.43,22.45,22.42,22.44,2900.0,14.9112,14.9245,14.9045,14.9178,2900.0
2009-12-23 10:00:00,22.43,22.43,22.3,22.3,11000.0,14.9112,14.9112,14.8247,14.8247,11000.0
2009-12-23 10:10:00,22.31,22.33,22.3,22.3,7100.0,14.8314,14.8447,14.8247,14.8247,7100.0
2009-12-23 10:20:00,22.3,22.31,22.27,22.28,5900.0,14.8247,14.8314,14.8048,14.8115,5900.0
2009-12-23 10:30:00,22.3,22.3,22.28,22.3,12500.0,14.8247,14.8247,14.8115,14.8247,12500.0
2009-12-23 10:40:00,22.3,22.34,22.29,22.31,12600.0,14.8247,14.8513,14.8181,14.8314,12600.0
2009-12-23 10:50:00,22.32,22.34,22.22,22.25,56800.0,14.838,14.8513,14.7716,14.7915,56800.0
2009-12-23 11:00:00,22.25,22.25,22.23,22.23,10900.0,14.7915,14.7915,14.7782,14.7782,10900.0
2009-12-23 11:10:00,22.23,22.3,22.23,22.3,34500.0,14.7782,14.8247,14.7782,14.8247,34500.0
2009-12-23 11:20:00,22.29,22.34,22.29,22.34,7400.0,14.8181,14.8513,14.8181,14.8513,7400.0
2009-12-23 11:30:00,22.32,22.49,22.31,22.48,18500.0,14.838,14.9511,14.8314,14.9444,18500.0
2009-12-23 11:40:00,22.5,22.59,22.49,22.54,28200.0,14.9577,15.0175,14.9511,14.9843,28200.0
2009-12-23 11:50:00,22.54,22.55,22.53,22.53,3100.0,14.9843,14.9909,14.9776,14.9776,3100.0
2009-12-23 12:00:00,22.53,22.54,22.49,22.5,5000.0,14.9776,14.9843,14.9511,14.9577,5000.0
2009-12-23 12:10:00,22.51,22.53,22.48,22.48,6500.0,14.9644,14.9776,14.9444,14.9444,6500.0
2009-12-23 12:20:00,22.47,22.47,22.39,22.39,7500.0,14.9378,14.9378,14.8846,14.8846,7500.0
2009-12-23 12:30:00,22.4,22.41,22.38,22.4,9300.0,14.8912,14.8979,14.8779,14.8912,9300.0
2009-12-23 12:40:00,22.4,22.41,22.39,22.41,1500.0,14.8912,14.8979,14.8846,14.8979,1500.0
2009-12-23 12:50:00,22.4,22.44,22.4,22.41,4800.0,14.8912,14.9178,14.8912,14.8979,4800.0
2009-12-23 13:00:00,22.41,22.43,22.41,22.41,3100.0,14.8979,14.9112,14.8979,14.8979,3100.0
2009-12-23 13:10:00,22.41,22.43,22.41,22.43,3000.0,14.8979,14.9112,14.8979,14.9112,3000.0
2009-12-23 13:20:00,22.43,22.46,22.42,22.45,4200.0,14.9112,14.9311,14.9045,14.9245,4200.0
2009-12-23 13:30:00,22.45,22.46,22.43,22.46,9000.0,14.9245,14.9311,14.9112,14.9311,9000.0
2009-12-23 13:40:00,22.46,22.5,22.46,22.49,7300.0,14.9311,14.9577,14.9311,14.9511,7300.0
2009-12-23 13:50:00,22.49,22.5,22.46,22.46,5300.0,14.9511,14.9577,14.9311,14.9311,5300.0
2009-12-23 14:00:00,22.46,22.47,22.39,22.39,14900.0,14.9311,14.9378,14.8846,14.8846,14900.0
2009-12-23 14:10:00,22.39,22.4,22.38,22.38,5600.0,14.8846,14.8912,14.8779,14.8779,5600.0
2009-12-23 14:20:00,22.39,22.39,22.35,22.36,8600.0,14.8846,14.8846,14.858,14.8646,8600.0
2009-12-23 14:30:00,22.35,22.4,22.35,22.39,10600.0,14.858,14.8912,14.858,14.8846,10600.0
2009-12-23 14:40:00,22.4,22.42,22.39,22.4,9500.0,14.8912,14.9045,14.8846,14.8912,9500.0
2009-12-23 14:50:00,22.42,22.43,22.4,22.42,6800.0,14.9045,14.9112,14.8912,14.9045,6800.0
2009-12-23 15:00:00,22.41,22.44,22.41,22.44,16200.0,14.8979,14.9178,14.8979,14.9178,16200.0
2009-12-23 15:10:00,22.43,22.45,22.32,22.35,57100.0,14.9112,14.9245,14.838,14.858,57100.0
2009-12-23 15:20:00,22.34,22.35,22.32,22.32,15500.0,14.8513,14.858,14.838,14.838,15500.0
2009-12-23 15:30:00,22.33,22.34,22.31,22.33,16600.0,14.8447,14.8513,14.8314,14.8447,16600.0
2009-12-23 15:40:00,22.34,22.38,22.33,22.37,59800.0,14.8513,14.8779,14.8447,14.8713,59800.0
2009-12-23 15:50:00,22.37,22.39,22.33,22.35,42000.0,14.8713,14.8846,14.8447,14.858,42000.0
2009-12-24 09:30:00,22.37,22.45,22.28,22.35,31600.0,14.8713,14.9245,14.8115,14.858,31600.0
2009-12-24 09:40:00,22.35,22.38,22.3,22.35,5900.0,14.858,14.8779,14.8247,14.858,5900.0
2009-12-24 09:50:00,22.36,22.38,22.35,22.38,3700.0,14.8646,14.8779,14.858,14.8779,3700.0
2009-12-24 10:00:00,22.39,22.47,22.39,22.46,6400.0,14.8846,14.9378,14.8846,14.9311,6400.0
2009-12-24 10:10:00,22.48,22.52,22.46,22.52,4100.0,14.9444,14.971,14.9311,14.971,4100.0
2009-12-24 10:20:00,22.53,22.59,22.52,22.59,5500.0,14.9776,15.0175,14.971,15.0175,5500.0
2009-12-24 10:30:00,22.58,22.59,22.53,22.59,7900.0,15.0109,15.0175,14.9776,15.0175,7900.0
2009-12-24 10:40:00,22.58,22.59,22.56,22.58,5700.0,15.0109,15.0175,14.9976,15.0109,5700.0
2009-12-24 10:50:00,22.56,22.66,22.56,22.66,5800.0,14.9976,15.0641,14.9976,15.0641,5800.0
2009-12-24 11:00:00,22.64,22.65,22.6,22.62,5800.0,15.0508,15.0574,15.0242,15.0375,5800.0
2009-12-24 11:10:00,22.6,22.62,22.57,22.58,4300.0,15.0242,15.0375,15.0042,15.0109,4300.0
2009-12-24 11:20:00,22.6,22.63,22.6,22.62,3800.0,15.0242,15.0441,15.0242,15.0375,3800.0
2009-12-24 11:30:00,22.6,22.6,22.44,22.48,36700.0,15.0242,15.0242,14.9178,14.9444,36700.0
2009-12-24 11:40:00,22.46,22.46,22.3,22.44,75200.0,14.9311,14.9311,14.8247,14.9178,75200.0
2009-12-24 11:50:00,22.44,22.47,22.44,22.46,4900.0,14.9178,14.9378,14.9178,14.9311,4900.0
2009-12-24 12:00:00,22.48,22.56,22.46,22.56,12800.0,14.9444,14.9976,14.9311,14.9976,12800.0
2009-12-24 12:10:00,22.55,22.6,22.55,22.6,6700.0,14.9909,15.0242,14.9909,15.0242,6700.0
2009-12-24 12:20:00,22.6,22.63,22.56,22.59,10100.0,15.0242,15.0441,14.9976,15.0175,10100.0
2009-12-24 12:30:00,22.58,22.59,22.58,22.59,4400.0,15.0109,15.0175,15.0109,15.0175,4400.0
2009-12-24 12:40:00,22.6,22.61,22.59,22.61,10100.0,15.0242,15.0308,15.0175,15.0308,10100.0
2009-12-24 12:50:00,22.61,22.61,22.35,22.5,101300.0,15.0308,15.0308,14.858,14.9577,101300.0
2009-12-28 09:30:00,22.63,22.64,22.49,22.52,11300.0,15.0441,15.0508,14.9511,14.971,11300.0
2009-12-28 09:40:00,22.52,22.56,22.51,22.56,4300.0,14.971,14.9976,14.9644,14.9976,4300.0
2009-12-28 09:50:00,22.58,22.59,22.5,22.59,13600.0,15.0109,15.0175,14.9577,15.0175,13600.0
2009-12-28 10:00:00,22.59,22.65,22.59,22.63,6800.0,15.0175,15.0574,15.0175,15.0441,6800.0
2009-12-28 10:10:00,22.64,22.65,22.56,22.59,9200.0,15.0508,15.0574,14.9976,15.0175,9200.0
2009-12-28 10:20:00,22.6,22.65,22.59,22.65,7400.0,15.0242,15.0574,15.0175,15.0574,7400.0
2009-12-28 10:30:00,22.65,22.66,22.64,22.64,4900.0,15.0574,15.0641,15.0508,15.0508,4900.0
2009-12-28 10:40:00,22.64,22.7,22.63,22.7,15800.0,15.0508,15.0907,15.0441,15.0907,15800.0
2009-12-28 10:50:00,22.69,22.75,22.69,22.75,9800.0,15.084,15.1239,15.084,15.1239,9800.0
2009-12-28 11:00:00,22.76,22.79,22.73,22.74,11800.0,15.1305,15.1505,15.1106,15.1173,11800.0
2009-12-28 11:10:00,22.73,22.75,22.73,22.74,9100.0,15.1106,15.1239,15.1106,15.1173,9100.0
2009-12-28 11:20:00,22.73,22.75,22.72,22.74,7500.0,15.1106,15.1239,15.104,15.1173,7500.0
2009-12-28 11:30:00,22.75,22.76,22.74,22.75,5900.0,15.1239,15.1305,15.1173,15.1239,5900.0
2009-12-28 11:40:00,22.75,22.76,22.74,22.76,13100.0,15.1239,15.1305,15.1173,15.1305,13100.0
2009-12-28 11:50:00,22.76,22.77,22.74,22.77,3200.0,15.1305,15.1372,15.1173,15.1372,3200.0
2009-12-28 12:00:00,22.76,22.77,22.76,22.77,1900.0,15.1305,15.1372,15.1305,15.1372,1900.0
2009-12-28 12:10:00,22.76,22.78,22.76,22.78,5400.0,15.1305,15.1438,15.1305,15.1438,5400.0
2009-12-28 12:20:00,22.78,22.85,22.78,22.84,8000.0,15.1438,15.1904,15.1438,15.1837,8000.0
2009-12-28 12:30:00,22.85,22.85,22.75,22.76,16500.0,15.1904,15.1904,15.1239,15.1305,16500.0
2009-12-28 12:40:00,22.76,22.79,22.76,22.79,3200.0,15.1305,15.1505,15.1305,15.1505,3200.0
2009-12-28 12:50:00,22.79,22.8,22.79,22.8,3000.0,15.1505,15.1571,15.1505,15.1571,3000.0
2009-12-28 13:00:00,22.79,22.8,22.79,22.8,1900.0,15.1505,15.1571,15.1505,15.1571,1900.0
2009-12-28 13:10:00,22.8,22.8,22.78,22.79,11200.0,15.1571,15.1571,15.1438,15.1505,11200.0
2009-12-28 13:20:00,22.79,22.8,22.77,22.78,4000.0,15.1505,15.1571,15.1372,15.1438,4000.0
2009-12-28 13:30:00,22.77,22.77,22.7,22.75,19500.0,15.1372,15.1372,15.0907,15.1239,19500.0
2009-12-28 13:40:00,22.75,22.77,22.75,22.77,5600.0,15.1239,15.1372,15.1239,15.1372,5600.0
2009-12-28 13:50:00,22.76,22.79,22.76,22.78,10300.0,15.1305,15.1505,15.1305,15.1438,10300.0
2009-12-28 14:00:00,22.79,22.79,22.75,22.75,8900.0,15.1505,15.1505,15.1239,15.1239,8900.0
2009-12-28 14:10:00,22.76,22.77,22.76,22.76,3400.0,15.1305,15.1372,15.1305,15.1305,3400.0
2009-12-28 14:20:00,22.76,22.77,22.76,22.77,13700.0,15.1305,15.1372,15.1305,15.1372,13700.0
2009-12-28 14:30:00,22.77,22.77,22.76,22.77,5500.0,15.1372,15.1372,15.1305,15.1372,5500.0
2009-12-28 14:40:00,22.76,22.78,22.76,22.76,12000.0,15.1305,15.1438,15.1305,15.1305,12000.0
2009-12-28 14:50:00,22.77,22.84,22.76,22.83,18600.0,15.1372,15.1837,15.1305,15.1771,18600.0
2009-12-28 15:00:00,22.83,22.83,22.79,22.79,9200.0,15.1771,15.1771,15.1505,15.1505,9200.0
2009-12-28 15:10:00,22.79,22.8,22.76,22.77,14300.0,15.1505,15.1571,15.1305,15.1372,14300.0
2009-12-28 15:20:00,22.76,22.77,22.74,22.75,9600.0,15.1305,15.1372,15.1173,15.1239,9600.0
2009-12-28 15:30:00,22.74,22.76,22.74,22.75,11200.0,15.1173,15.1305,15.1173,15.1239,11200.0
2009-12-28 15:40:00,22.76,22.77,22.76,22.77,14800.0,15.1305,15.1372,15.1305,15.1372,14800.0
2009-12-28 15:50:00,22.77,22.77,22.76,22.77,35300.0,15.1372,15.1372,15.1305,15.1372,35300.0
2009-12-29 09:30:00,22.71,22.72,22.46,22.72,25600.0,15.3085,15.3152,15.1399,15.3152,25600.0
2009-12-29 09:40:00,22.68,22.85,22.68,22.84,20800.0,15.2882,15.4028,15.2882,15.3961,20800.0
2009-12-29 09:50:00,22.83,22.86,22.83,22.86,8700.0,15.3894,15.4096,15.3894,15.4096,8700.0
2009-12-29 10:00:00,22.85,22.88,22.79,22.8,10400.0,15.4028,15.4231,15.3624,15.3691,10400.0
2009-12-29 10:10:00,22.8,22.87,22.8,22.85,7100.0,15.3691,15.4163,15.3691,15.4028,7100.0
2009-12-29 10:20:00,22.86,22.86,22.84,22.84,5400.0,15.4096,15.4096,15.3961,15.3961,5400.0
2009-12-29 10:30:00,22.85,22.86,22.84,22.86,7600.0,15.4028,15.4096,15.3961,15.4096,7600.0
2009-12-29 10:40:00,22.85,22.86,22.84,22.84,4600.0,15.4028,15.4096,15.3961,15.3961,4600.0
2009-12-29 10:50:00,22.84,22.85,22.84,22.84,4600.0,15.3961,15.4028,15.3961,15.3961,4600.0
2009-12-29 11:00:00,22.84,22.85,22.84,22.84,6200.0,15.3961,15.4028,15.3961,15.3961,6200.0
2009-12-29 11:10:00,22.85,22.85,22.84,22.85,5700.0,15.4028,15.4028,15.3961,15.4028,5700.0
2009-12-29 11:20:00,22.85,22.85,22.84,22.85,5400.0,15.4028,15.4028,15.3961,15.4028,5400.0
2009-12-29 11:30:00,22.85,22.85,22.84,22.85,4500.0,15.4028,15.4028,15.3961,15.4028,4500.0
2009-12-29 11:40:00,22.85,22.85,22.84,22.85,4400.0,15.4028,15.4028,15.3961,15.4028,4400.0
2009-12-29 11:50:00,22.85,22.85,22.84,22.85,4900.0,15.4028,15.4028,15.3961,15.4028,4900.0
2009-12-29 12:00:00,22.84,22.86,22.84,22.86,8900.0,15.3961,15.4096,15.3961,15.4096,8900.0
2009-12-29 12:10:00,22.86,22.86,22.85,22.86,3700.0,15.4096,15.4096,15.4028,15.4096,3700.0
2009-12-29 12:20:00,22.85,22.9,22.85,22.9,9000.0,15.4028,15.4365,15.4028,15.4365,9000.0
2009-12-29 12:30:00,22.9,22.91,22.89,22.91,5400.0,15.4365,15.4433,15.4298,15.4433,5400.0
2009-12-29 12:40:00,22.9,22.91,22.88,22.88,19200.0,15.4365,15.4433,15.4231,15.4231,19200.0
2009-12-29 12:50:00,22.88,22.89,22.87,22.89,6100.0,15.4231,15.4298,15.4163,15.4298,6100.0
2009-12-29 13:00:00,22.88,22.89,22.88,22.89,5000.0,15.4231,15.4298,15.4231,15.4298,5000.0
2009-12-29 13:10:00,22.89,22.89,22.88,22.89,4500.0,15.4298,15.4298,15.4231,15.4298,4500.0
2009-12-29 13:20:00,22.88,22.89,22.88,22.89,4900.0,15.4231,15.4298,15.4231,15.4298,4900.0
2009-12-29 13:30:00,22.88,22.89,22.88,22.89,3500.0,15.4231,15.4298,15.4231,15.4298,3500.0
2009-12-29 13:40:00,22.89,22.89,22.89,22.89,2500.0,15.4298,15.4298,15.4298,15.4298,2500.0
2009-12-29 13:50:00,22.89,22.89,22.88,22.88,2900.0,15.4298,15.4298,15.4231,15.4231,2900.0
2009-12-29 14:00:00,22.88,22.89,22.87,22.88,6400.0,15.4231,15.4298,15.4163,15.4231,6400.0
2009-12-29 14:10:00,22.88,22.88,22.87,22.88,5300.0,15.4231,15.4231,15.4163,15.4231,5300.0
2009-12-29 14:20:00,22.88,22.88,22.87,22.88,3500.0,15.4231,15.4231,15.4163,15.4231,3500.0
2009-12-29 14:30:00,22.88,22.88,22.87,22.88,4800.0,15.4231,15.4231,15.4163,15.4231,4800.0
2009-12-29 14:40:00,22.88,22.88,22.87,22.88,5700.0,15.4231,15.4231,15.4163,15.4231,5700.0
2009-12-29 14:50:00,22.87,22.88,22.87,22.88,6900.0,15.4163,15.4231,15.4163,15.4231,6900.0
2009-12-29 15:00:00,22.88,22.88,22.87,22.88,6300.0,15.4231,15.4231,15.4163,15.4231,6300.0
2009-12-29 15:10:00,22.88,22.88,22.87,22.88,6500.0,15.4231,15.4231,15.4163,15.4231,6500.0
2009-12-29 15:20:00,22.87,22.88,22.87,22.87,8100.0,15.4163,15.4231,15.4163,15.4163,8100.0
2009-12-29 15:30:00,22.88,22.88,22.87,22.88,9500.0,15.4231,15.4231,15.4163,15.4231,9500.0
2009-12-29 15:40:00,22.87,22.88,22.87,22.88,15300.0,15.4163,15.4231,15.4163,15.4231,15300.0
2009-12-29 15:50:00,22.88,22.88,22.85,22.86,31500.0,15.4231,15.4231,15.4028,15.4096,31500.0
2009-12-30 09:30:00,22.89,23.09,22.84,23.01,18900.0,15.4298,15.5646,15.3961,15.5107,18900.0
2009-12-30 09:40:00,23.02,23.06,22.95,22.95,11600.0,15.5174,15.5444,15.4702,15.4702,11600.0
2009-12-30 09:50:00,22.95,22.97,22.91,22.92,10500.0,15.4702,15.4837,15.4433,15.45,10500.0
2009-12-30 10:00:00,22.91,22.92,22.9,22.91,5300.0,15.4433,15.45,15.4365,15.4433,5300.0
2009-12-30 10:10:00,22.91,22.92,22.88,22.91,7000.0,15.4433,15.45,15.4231,15.4433,7000.0
2009-12-30 10:20:00,22.91,22.91,22.84,22.84,7900.0,15.4433,15.4433,15.3961,15.3961,7900.0
2009-12-30 10:30:00,22.83,22.84,22.8,22.8,11200.0,15.3894,15.3961,15.3691,15.3691,11200.0
2009-12-30 10:40:00,22.81,22.84,22.8,22.84,5000.0,15.3759,15.3961,15.3691,15.3961,5000.0
2009-12-30 10:50:00,22.84,22.84,22.8,22.8,8000.0,15.3961,15.3961,15.3691,15.3691,8000.0
2009-12-30 11:00:00,22.79,22.8,22.79,22.8,3200.0,15.3624,15.3691,15.3624,15.3691,3200.0
2009-12-30 11:10:00,22.8,22.8,22.79,22.79,4500.0,15.3691,15.3691,15.3624,15.3624,4500.0
2009-12-30 11:20:00,22.79,22.8,22.79,22.79,9300.0,15.3624,15.3691,15.3624,15.3624,9300.0
2009-12-30 11:30:00,22.8,22.81,22.78,22.8,47100.0,15.3691,15.3759,15.3556,15.3691,47100.0
2009-12-30 11:40:00,22.8,22.8,22.79,22.8,3700.0,15.3691,15.3691,15.3624,15.3691,3700.0
2009-12-30 11:50:00,22.8,22.83,22.8,22.83,9400.0,15.3691,15.3894,15.3691,15.3894,9400.0
2009-12-30 12:00:00,22.82,22.84,22.82,22.84,2300.0,15.3826,15.3961,15.3826,15.3961,2300.0
2009-12-30 12:10:00,22.83,22.87,22.83,22.87,4200.0,15.3894,15.4163,15.3894,15.4163,4200.0
2009-12-30 12:20:00,22.87,22.88,22.86,22.88,3400.0,15.4163,15.4231,15.4096,15.4231,3400.0
2009-12-30 12:30:00,22.87,22.88,22.87,22.87,2800.0,15.4163,15.4231,15.4163,15.4163,2800.0
2009-12-30 12:40:00,22.86,22.87,22.85,22.87,4300.0,15.4096,15.4163,15.4028,15.4163,4300.0
2009-12-30 12:50:00,22.87,22.88,22.86,22.87,5000.0,15.4163,15.4231,15.4096,15.4163,5000.0
2009-12-30 13:00:00,22.87,22.87,22.86,22.87,1900.0,15.4163,15.4163,15.4096,15.4163,1900.0
2009-12-30 13:10:00,22.86,22.87,22.8,22.8,14400.0,15.4096,15.4163,15.3691,15.3691,14400.0
2009-12-30 13:20:00,22.81,22.81,22.8,22.8,11800.0,15.3759,15.3759,15.3691,15.3691,11800.0
2009-12-30 13:30:00,22.79,22.81,22.79,22.8,12900.0,15.3624,15.3759,15.3624,15.3691,12900.0
2009-12-30 13:40:00,22.8,22.81,22.79,22.8,7800.0,15.3691,15.3759,15.3624,15.3691,7800.0
2009-12-30 13:50:00,22.8,22.8,22.79,22.8,3400.0,15.3691,15.3691,15.3624,15.3691,3400.0
2009-12-30 14:00:00,22.8,22.8,22.8,22.8,2900.0,15.3691,15.3691,15.3691,15.3691,2900.0
2009-12-30 14:10:00,22.8,22.8,22.79,22.8,5000.0,15.3691,15.3691,15.3624,15.3691,5000.0
2009-12-30 14:20:00,22.8,22.83,22.8,22.83,6700.0,15.3691,15.3894,15.3691,15.3894,6700.0
2009-12-30 14:30:00,22.83,22.84,22.82,22.84,5500.0,15.3894,15.3961,15.3826,15.3961,5500.0
2009-12-30 14:40:00,22.84,22.86,22.84,22.85,6500.0,15.3961,15.4096,15.3961,15.4028,6500.0
2009-12-30 14:50:00,22.86,22.86,22.85,22.85,6800.0,15.4096,15.4096,15.4028,15.4028,6800.0
2009-12-30 15:00:00,22.86,22.86,22.85,22.86,4900.0,15.4096,15.4096,15.4028,15.4096,4900.0
2009-12-30 15:10:00,22.85,22.86,22.85,22.85,6200.0,15.4028,15.4096,15.4028,15.4028,6200.0
2009-12-30 15:20:00,22.85,22.86,22.82,22.82,9100.0,15.4028,15.4096,15.3826,15.3826,9100.0
2009-12-30 15:30:00,22.82,22.83,22.82,22.82,9900.0,15.3826,15.3894,15.3826,15.3826,9900.0
2009-12-30 15:40:00,22.82,22.83,22.82,22.83,18000.0,15.3826,15.3894,15.3826,15.3894,18000.0
2009-12-30 15:50:00,22.82,22.89,22.82,22.87,48300.0,15.3826,15.4298,15.3826,15.4163,48300.0
2009-12-31 09:30:00,22.83,22.87,22.8,22.8,7000.0,15.3894,15.4163,15.3691,15.3691,7000.0
2009-12-31 09:40:00,22.81,22.81,22.69,22.74,11700.0,15.3759,15.3759,15.295,15.3287,11700.0
2009-12-31 09:50:00,22.73,22.83,22.73,22.83,3700.0,15.3219,15.3894,15.3219,15.3894,3700.0
2009-12-31 10:00:00,22.82,22.88,22.7,22.76,38200.0,15.3826,15.4231,15.3017,15.3422,38200.0
2009-12-31 10:10:00,22.78,22.87,22.74,22.77,63900.0,15.3556,15.4163,15.3287,15.3489,63900.0
2009-12-31 10:20:00,22.77,22.8,22.73,22.76,7300.0,15.3489,15.3691,15.3219,15.3422,7300.0
2009-12-31 10:30:00,22.75,22.77,22.75,22.77,3200.0,15.3354,15.3489,15.3354,15.3489,3200.0
2009-12-31 10:40:00,22.78,22.79,22.77,22.79,1800.0,15.3556,15.3624,15.3489,15.3624,1800.0
2009-12-31 10:50:00,22.81,22.81,22.79,22.8,1800.0,15.3759,15.3759,15.3624,15.3691,1800.0
2009-12-31 11:00:00,22.81,22.81,22.74,22.76,2600.0,15.3759,15.3759,15.3287,15.3422,2600.0
2009-12-31 11:10:00,22.76,22.77,22.69,22.7,7200.0,15.3422,15.3489,15.295,15.3017,7200.0
2009-12-31 11:20:00,22.68,22.7,22.67,22.69,2700.0,15.2882,15.3017,15.2815,15.295,2700.0
2009-12-31 11:30:00,22.69,22.7,22.68,22.7,2800.0,15.295,15.3017,15.2882,15.3017,2800.0
2009-12-31 11:40:00,22.69,22.7,22.69,22.69,1500.0,15.295,15.3017,15.295,15.295,1500.0
2009-12-31 11:50:00,22.7,22.7,22.66,22.66,4700.0,15.3017,15.3017,15.2748,15.2748,4700.0
2009-12-31 12:00:00,22.67,22.68,22.66,22.66,3700.0,15.2815,15.2882,15.2748,15.2748,3700.0
2009-12-31 12:10:00,22.66,22.67,22.65,22.67,3700.0,15.2748,15.2815,15.268,15.2815,3700.0
2009-12-31 12:20:00,22.67,22.67,22.66,22.67,1800.0,15.2815,15.2815,15.2748,15.2815,1800.0
2009-12-31 12:30:00,22.67,22.68,22.66,22.68,2800.0,15.2815,15.2882,15.2748,15.2882,2800.0
2009-12-31 12:40:00,22.67,22.68,22.66,22.68,6500.0,15.2815,15.2882,15.2748,15.2882,6500.0
2009-12-31 12:50:00,22.67,22.69,22.67,22.69,1400.0,15.2815,15.295,15.2815,15.295,1400.0
2009-12-31 13:00:00,22.69,22.69,22.67,22.68,2200.0,15.295,15.295,15.2815,15.2882,2200.0
2009-12-31 13:10:00,22.68,22.7,22.68,22.7,2200.0,15.2882,15.3017,15.2882,15.3017,2200.0
2009-12-31 13:20:00,22.7,22.73,22.7,22.73,2200.0,15.3017,15.3219,15.3017,15.3219,2200.0
2009-12-31 13:30:00,22.73,22.74,22.73,22.74,2400.0,15.3219,15.3287,15.3219,15.3287,2400.0
2009-12-31 13:40:00,22.75,22.75,22.74,22.75,2400.0,15.3354,15.3354,15.3287,15.3354,2400.0
2009-12-31 13:50:00,22.75,22.75,22.74,22.74,1800.0,15.3354,15.3354,15.3287,15.3287,1800.0
2009-12-31 14:00:00,22.75,22.75,22.74,22.75,2300.0,15.3354,15.3354,15.3287,15.3354,2300.0
2009-12-31 14:10:00,22.74,22.76,22.74,22.75,6300.0,15.3287,15.3422,15.3287,15.3354,6300.0
2009-12-31 14:20:00,22.75,22.75,22.72,22.74,3800.0,15.3354,15.3354,15.3152,15.3287,3800.0
2009-12-31 14:30:00,22.73,22.75,22.73,22.74,3400.0,15.3219,15.3354,15.3219,15.3287,3400.0
2009-12-31 14:40:00,22.74,22.76,22.74,22.75,4600.0,15.3287,15.3422,15.3287,15.3354,4600.0
2009-12-31 14:50:00,22.75,22.75,22.74,22.75,3900.0,15.3354,15.3354,15.3287,15.3354,3900.0
2009-12-31 15:00:00,22.75,22.75,22.74,22.75,4000.0,15.3354,15.3354,15.3287,15.3354,4000.0
2009-12-31 15:10:00,22.74,22.75,22.74,22.75,5100.0,15.3287,15.3354,15.3287,15.3354,5100.0
2009-12-31 15:20:00,22.74,22.75,22.74,22.74,8300.0,15.3287,15.3354,15.3287,15.3287,8300.0
2009-12-31 15:30:00,22.74,22.75,22.71,22.72,12600.0,15.3287,15.3354,15.3085,15.3152,12600.0
2009-12-31 15:40:00,22.71,22.71,22.58,22.58,24000.0,15.3085,15.3085,15.2208,15.2208,24000.0
2009-12-31 15:50:00,22.58,22.59,22.51,22.51,48300.0,15.2208,15.2276,15.1736,15.1736,48300.0
2010-01-04 09:30:00,22.6,22.81,22.53,22.55,12800.0,15.2343,15.3759,15.1871,15.2006,12800.0
2010-01-04 09:40:00,22.54,22.55,22.48,22.49,8200.0,15.1939,15.2006,15.1534,15.1602,8200.0
2010-01-04 09:50:00,22.49,22.49,22.42,22.42,1100.0,15.1602,15.1602,15.113,15.113,1100.0
2010-01-04 10:00:00,22.42,22.43,22.34,22.37,7200.0,15.113,15.1197,15.0591,15.0793,7200.0
2010-01-04 10:10:00,22.38,22.39,22.35,22.38,3900.0,15.086,15.0928,15.0658,15.086,3900.0
2010-01-04 10:20:00,22.39,22.39,22.38,22.39,3700.0,15.0928,15.0928,15.086,15.0928,3700.0
2010-01-04 10:30:00,22.39,22.39,22.38,22.39,2800.0,15.0928,15.0928,15.086,15.0928,2800.0
2010-01-04 10:40:00,22.38,22.39,22.38,22.38,7700.0,15.086,15.0928,15.086,15.086,7700.0
2010-01-04 10:50:00,22.38,22.39,22.33,22.35,8700.0,15.086,15.0928,15.0523,15.0658,8700.0
2010-01-04 11:00:00,22.35,22.35,22.28,22.33,17200.0,15.0658,15.0658,15.0186,15.0523,17200.0
2010-01-04 11:10:00,22.34,22.34,22.31,22.32,5800.0,15.0591,15.0591,15.0388,15.0456,5800.0
2010-01-04 11:20:00,22.33,22.33,22.32,22.33,2800.0,15.0523,15.0523,15.0456,15.0523,2800.0
2010-01-04 11:30:00,22.33,22.34,22.32,22.33,8800.0,15.0523,15.0591,15.0456,15.0523,8800.0
2010-01-04 11:40:00,22.33,22.34,22.32,22.32,3400.0,15.0523,15.0591,15.0456,15.0456,3400.0
2010-01-04 11:50:00,22.33,22.34,22.32,22.33,6100.0,15.0523,15.0591,15.0456,15.0523,6100.0
2010-01-04 12:00:00,22.33,22.34,22.33,22.33,3400.0,15.0523,15.0591,15.0523,15.0523,3400.0
2010-01-04 12:10:00,22.33,22.34,22.32,22.32,3800.0,15.0523,15.0591,15.0456,15.0456,3800.0
2010-01-04 12:20:00,22.32,22.33,22.32,22.32,7300.0,15.0456,15.0523,15.0456,15.0456,7300.0
2010-01-04 12:30:00,22.32,22.34,22.31,22.33,8400.0,15.0456,15.0591,15.0388,15.0523,8400.0
2010-01-04 12:40:00,22.33,22.35,22.32,22.33,18700.0,15.0523,15.0658,15.0456,15.0523,18700.0
2010-01-04 12:50:00,22.33,22.33,22.32,22.32,1800.0,15.0523,15.0523,15.0456,15.0456,1800.0
2010-01-04 13:00:00,22.32,22.32,22.32,22.32,600.0,15.0456,15.0456,15.0456,15.0456,600.0
2010-01-04 13:10:00,22.32,22.33,22.32,22.32,2700.0,15.0456,15.0523,15.0456,15.0456,2700.0
2010-01-04 13:20:00,22.32,22.33,22.32,22.33,1000.0,15.0456,15.0523,15.0456,15.0523,1000.0
2010-01-04 13:30:00,22.32,22.33,22.31,22.31,3700.0,15.0456,15.0523,15.0388,15.0388,3700.0
2010-01-04 13:40:00,22.31,22.33,22.31,22.31,3700.0,15.0388,15.0523,15.0388,15.0388,3700.0
2010-01-04 13:50:00,22.33,22.33,22.3,22.31,11700.0,15.0523,15.0523,15.0321,15.0388,11700.0
2010-01-04 14:00:00,22.31,22.33,22.31,22.33,3000.0,15.0388,15.0523,15.0388,15.0523,3000.0
2010-01-04 14:10:00,22.32,22.33,22.32,22.32,3900.0,15.0456,15.0523,15.0456,15.0456,3900.0
2010-01-04 14:20:00,22.33,22.33,22.3,22.3,2700.0,15.0523,15.0523,15.0321,15.0321,2700.0
2010-01-04 14:30:00,22.3,22.32,22.3,22.31,4300.0,15.0321,15.0456,15.0321,15.0388,4300.0
2010-01-04 14:40:00,22.31,22.32,22.31,22.31,3500.0,15.0388,15.0456,15.0388,15.0388,3500.0
2010-01-04 14:50:00,22.31,22.32,22.3,22.3,6000.0,15.0388,15.0456,15.0321,15.0321,6000.0
2010-01-04 15:00:00,22.3,22.34,22.3,22.33,14600.0,15.0321,15.0591,15.0321,15.0523,14600.0
2010-01-04 15:10:00,22.33,22.34,22.31,22.31,7000.0,15.0523,15.0591,15.0388,15.0388,7000.0
2010-01-04 15:20:00,22.32,22.33,22.31,22.33,13600.0,15.0456,15.0523,15.0388,15.0523,13600.0
2010-01-04 15:30:00,22.32,22.34,22.29,22.3,15700.0,15.0456,15.0591,15.0253,15.0321,15700.0
2010-01-04 15:40:00,22.3,22.33,22.3,22.33,17400.0,15.0321,15.0523,15.0321,15.0523,17400.0
2010-01-04 15:50:00,22.33,22.33,22.29,22.32,71200.0,15.0523,15.0523,15.0253,15.0456,71200.0
2010-01-05 09:30:00,22.35,22.42,22.27,22.27,16300.0,15.0658,15.113,15.0119,15.0119,16300.0
2010-01-05 09:40:00,22.28,22.29,22.26,22.26,5500.0,15.0186,15.0253,15.0051,15.0051,5500.0
2010-01-05 09:50:00,22.26,22.26,22.23,22.24,11600.0,15.0051,15.0051,14.9849,14.9916,11600.0
2010-01-05 10:00:00,22.24,22.26,22.22,22.25,16100.0,14.9916,15.0051,14.9782,14.9984,16100.0
2010-01-05 10:10:00,22.25,22.32,22.24,22.3,54500.0,14.9984,15.0456,14.9916,15.0321,54500.0
2010-01-05 10:20:00,22.29,22.29,22.21,22.23,7600.0,15.0253,15.0253,14.9714,14.9849,7600.0
2010-01-05 10:30:00,22.23,22.23,22.2,22.2,10600.0,14.9849,14.9849,14.9647,14.9647,10600.0
2010-01-05 10:40:00,22.2,22.23,22.2,22.22,7600.0,14.9647,14.9849,14.9647,14.9782,7600.0
2010-01-05 10:50:00,22.22,22.22,22.2,22.22,3300.0,14.9782,14.9782,14.9647,14.9782,3300.0
2010-01-05 11:00:00,22.22,22.24,22.21,22.22,7100.0,14.9782,14.9916,14.9714,14.9782,7100.0
2010-01-05 11:10:00,22.22,22.22,22.14,22.14,13200.0,14.9782,14.9782,14.9242,14.9242,13200.0
2010-01-05 11:20:00,22.14,22.15,22.08,22.09,8100.0,14.9242,14.931,14.8838,14.8905,8100.0
2010-01-05 11:30:00,22.09,22.09,22.08,22.08,5300.0,14.8905,14.8905,14.8838,14.8838,5300.0
2010-01-05 11:40:00,22.08,22.09,21.97,21.99,66400.0,14.8838,14.8905,14.8096,14.8231,66400.0
2010-01-05 11:50:00,22.0,22.02,22.0,22.02,8000.0,14.8299,14.8433,14.8299,14.8433,8000.0
2010-01-05 12:00:00,22.02,22.02,22.01,22.02,14000.0,14.8433,14.8433,14.8366,14.8433,14000.0
2010-01-05 12:10:00,22.02,22.06,22.01,22.06,6700.0,14.8433,14.8703,14.8366,14.8703,6700.0
2010-01-05 12:20:00,22.06,22.06,22.02,22.02,3500.0,14.8703,14.8703,14.8433,14.8433,3500.0
2010-01-05 12:30:00,22.02,22.03,22.02,22.02,2100.0,14.8433,14.8501,14.8433,14.8433,2100.0
2010-01-05 12:40:00,22.03,22.03,22.02,22.02,4200.0,14.8501,14.8501,14.8433,14.8433,4200.0
2010-01-05 12:50:00,22.02,22.03,22.01,22.01,5500.0,14.8433,14.8501,14.8366,14.8366,5500.0
2010-01-05 13:00:00,22.01,22.01,21.96,21.97,9200.0,14.8366,14.8366,14.8029,14.8096,9200.0
2010-01-05 13:10:00,21.97,21.97,21.9,21.95,24200.0,14.8096,14.8096,14.7625,14.7962,24200.0
2010-01-05 13:20:00,21.96,21.96,21.94,21.94,6400.0,14.8029,14.8029,14.7894,14.7894,6400.0
2010-01-05 13:30:00,21.95,21.97,21.95,21.97,3600.0,14.7962,14.8096,14.7962,14.8096,3600.0
2010-01-05 13:40:00,21.97,22.0,21.97,22.0,4700.0,14.8096,14.8299,14.8096,14.8299,4700.0
2010-01-05 13:50:00,21.99,22.0,21.97,21.99,2700.0,14.8231,14.8299,14.8096,14.8231,2700.0
2010-01-05 14:00:00,21.99,22.0,21.98,21.98,5100.0,14.8231,14.8299,14.8164,14.8164,5100.0
2010-01-05 14:10:00,21.99,22.0,21.95,21.99,17600.0,14.8231,14.8299,14.7962,14.8231,17600.0
2010-01-05 14:20:00,21.99,22.01,21.98,22.0,10400.0,14.8231,14.8366,14.8164,14.8299,10400.0
2010-01-05 14:30:00,22.0,22.02,21.99,22.02,5500.0,14.8299,14.8433,14.8231,14.8433,5500.0
2010-01-05 14:40:00,22.03,22.1,22.03,22.1,5400.0,14.8501,14.8973,14.8501,14.8973,5400.0
2010-01-05 14:50:00,22.1,22.1,22.08,22.09,9700.0,14.8973,14.8973,14.8838,14.8905,9700.0
2010-01-05 15:00:00,22.09,22.12,22.08,22.11,7800.0,14.8905,14.9108,14.8838,14.904,7800.0
2010-01-05 15:10:00,22.11,22.13,22.1,22.13,5100.0,14.904,14.9175,14.8973,14.9175,5100.0
2010-01-05 15:20:00,22.13,22.14,22.12,22.14,9200.0,14.9175,14.9242,14.9108,14.9242,9200.0
2010-01-05 15:30:00,22.14,22.14,22.13,22.14,8800.0,14.9242,14.9242,14.9175,14.9242,8800.0
2010-01-05 15:40:00,22.14,22.21,22.14,22.19,38300.0,14.9242,14.9714,14.9242,14.9579,38300.0
2010-01-05 15:50:00,22.2,22.22,22.16,22.19,42900.0,14.9647,14.9782,14.9377,14.9579,42900.0
2010-01-06 09:30:00,22.26,22.27,22.22,22.23,9000.0,15.0051,15.0119,14.9782,14.9849,9000.0
2010-01-06 09:40:00,22.25,22.3,22.17,22.2,7400.0,14.9984,15.0321,14.9445,14.9647,7400.0
2010-01-06 09:50:00,22.21,22.26,22.18,22.26,9400.0,14.9714,15.0051,14.9512,15.0051,9400.0
2010-01-06 10:00:00,22.24,22.34,22.2,22.29,29200.0,14.9916,15.0591,14.9647,15.0253,29200.0
2010-01-06 10:10:00,22.3,22.44,22.27,22.27,40200.0,15.0321,15.1265,15.0119,15.0119,40200.0
2010-01-06 10:20:00,22.28,22.28,22.17,22.17,3000.0,15.0186,15.0186,14.9445,14.9445,3000.0
2010-01-06 10:30:00,22.16,22.18,22.15,22.17,3800.0,14.9377,14.9512,14.931,14.9445,3800.0
2010-01-06 10:40:00,22.17,22.17,22.15,22.17,3800.0,14.9445,14.9445,14.931,14.9445,3800.0
2010-01-06 10:50:00,22.17,22.17,22.11,22.13,3300.0,14.9445,14.9445,14.904,14.9175,3300.0
2010-01-06 11:00:00,22.12,22.14,22.12,22.13,7300.0,14.9108,14.9242,14.9108,14.9175,7300.0
2010-01-06 11:10:00,22.13,22.14,22.12,22.14,3100.0,14.9175,14.9242,14.9108,14.9242,3100.0
2010-01-06 11:20:00,22.14,22.14,22.12,22.13,3600.0,14.9242,14.9242,14.9108,14.9175,3600.0
2010-01-06 11:30:00,22.13,22.14,22.12,22.12,1300.0,14.9175,14.9242,14.9108,14.9108,1300.0
2010-01-06 11:40:00,22.13,22.14,22.12,22.12,2300.0,14.9175,14.9242,14.9108,14.9108,2300.0
2010-01-06 11:50:00,22.14,22.14,22.12,22.13,3700.0,14.9242,14.9242,14.9108,14.9175,3700.0
2010-01-06 12:00:00,22.14,22.14,22.13,22.14,3900.0,14.9242,14.9242,14.9175,14.9242,3900.0
2010-01-06 12:10:00,22.14,22.16,22.13,22.15,4900.0,14.9242,14.9377,14.9175,14.931,4900.0
2010-01-06 12:20:00,22.15,22.18,22.14,22.17,2900.0,14.931,14.9512,14.9242,14.9445,2900.0
2010-01-06 12:30:00,22.17,22.19,22.16,22.18,2500.0,14.9445,14.9579,14.9377,14.9512,2500.0
2010-01-06 12:40:00,22.16,22.17,22.15,22.15,1800.0,14.9377,14.9445,14.931,14.931,1800.0
2010-01-06 12:50:00,22.17,22.17,22.15,22.15,1700.0,14.9445,14.9445,14.931,14.931,1700.0
2010-01-06 13:00:00,22.16,22.18,22.15,22.18,2600.0,14.9377,14.9512,14.931,14.9512,2600.0
2010-01-06 13:10:00,22.18,22.18,22.17,22.18,1200.0,14.9512,14.9512,14.9445,14.9512,1200.0
2010-01-06 13:20:00,22.18,22.18,22.16,22.16,5400.0,14.9512,14.9512,14.9377,14.9377,5400.0
2010-01-06 13:30:00,22.16,22.17,22.16,22.17,4700.0,14.9377,14.9445,14.9377,14.9445,4700.0
2010-01-06 13:40:00,22.17,22.17,22.16,22.16,2400.0,14.9445,14.9445,14.9377,14.9377,2400.0
2010-01-06 13:50:00,22.16,22.18,22.16,22.18,4500.0,14.9377,14.9512,14.9377,14.9512,4500.0
2010-01-06 14:00:00,22.18,22.2,22.18,22.2,3200.0,14.9512,14.9647,14.9512,14.9647,3200.0
2010-01-06 14:10:00,22.19,22.2,22.19,22.2,2600.0,14.9579,14.9647,14.9579,14.9647,2600.0
2010-01-06 14:20:00,22.19,22.2,22.19,22.2,5000.0,14.9579,14.9647,14.9579,14.9647,5000.0
2010-01-06 14:30:00,22.21,22.21,22.2,22.2,4800.0,14.9714,14.9714,14.9647,14.9647,4800.0
2010-01-06 14:40:00,22.2,22.21,22.2,22.2,2500.0,14.9647,14.9714,14.9647,14.9647,2500.0
2010-01-06 14:50:00,22.2,22.21,22.2,22.2,3500.0,14.9647,14.9714,14.9647,14.9647,3500.0
2010-01-06 15:00:00,22.21,22.21,22.2,22.2,5000.0,14.9714,14.9714,14.9647,14.9647,5000.0
2010-01-06 15:10:00,22.21,22.23,22.2,22.21,12700.0,14.9714,14.9849,14.9647,14.9714,12700.0
2010-01-06 15:20:00,22.21,22.21,22.18,22.2,3200.0,14.9714,14.9714,14.9512,14.9647,3200.0
2010-01-06 15:30:00,22.2,22.24,22.19,22.24,10300.0,14.9647,14.9916,14.9579,14.9916,10300.0
2010-01-06 15:40:00,22.24,22.25,22.16,22.16,32600.0,14.9916,14.9984,14.9377,14.9377,32600.0
2010-01-06 15:50:00,22.16,22.22,22.16,22.19,22200.0,14.9377,14.9782,14.9377,14.9579,22200.0
2010-01-07 09:30:00,22.1,22.13,22.06,22.08,12800.0,14.8973,14.9175,14.8703,14.8838,12800.0
2010-01-07 09:40:00,22.09,22.1,22.02,22.07,9800.0,14.8905,14.8973,14.8433,14.877,9800.0
2010-01-07 09:50:00,22.07,22.09,21.96,21.96,8600.0,14.877,14.8905,14.8029,14.8029,8600.0
2010-01-07 10:00:00,21.96,22.04,21.96,22.04,7200.0,14.8029,14.8568,14.8029,14.8568,7200.0
2010-01-07 10:10:00,22.04,22.06,22.04,22.05,7100.0,14.8568,14.8703,14.8568,14.8636,7100.0
2010-01-07 10:20:00,22.05,22.08,22.02,22.07,12700.0,14.8636,14.8838,14.8433,14.877,12700.0
2010-01-07 10:30:00,22.07,22.07,22.04,22.05,7700.0,14.877,14.877,14.8568,14.8636,7700.0
2010-01-07 10:40:00,22.05,22.1,22.05,22.09,5900.0,14.8636,14.8973,14.8636,14.8905,5900.0
2010-01-07 10:50:00,22.08,22.08,22.05,22.08,4100.0,14.8838,14.8838,14.8636,14.8838,4100.0
2010-01-07 11:00:00,22.07,22.13,22.06,22.11,12500.0,14.877,14.9175,14.8703,14.904,12500.0
2010-01-07 11:10:00,22.1,22.11,22.06,22.07,7500.0,14.8973,14.904,14.8703,14.877,7500.0
2010-01-07 11:20:00,22.06,22.08,22.04,22.08,15600.0,14.8703,14.8838,14.8568,14.8838,15600.0
2010-01-07 11:30:00,22.1,22.13,22.06,22.08,13600.0,14.8973,14.9175,14.8703,14.8838,13600.0
2010-01-07 11:40:00,22.07,22.12,22.06,22.07,19600.0,14.877,14.9108,14.8703,14.877,19600.0
2010-01-07 11:50:00,22.07,22.1,22.07,22.1,1400.0,14.877,14.8973,14.877,14.8973,1400.0
2010-01-07 12:00:00,22.09,22.09,22.05,22.06,11700.0,14.8905,14.8905,14.8636,14.8703,11700.0
2010-01-07 12:10:00,22.07,22.08,22.06,22.07,4400.0,14.877,14.8838,14.8703,14.877,4400.0
2010-01-07 12:20:00,22.07,22.07,22.03,22.03,7800.0,14.877,14.877,14.8501,14.8501,7800.0
2010-01-07 12:30:00,22.04,22.04,22.01,22.02,6500.0,14.8568,14.8568,14.8366,14.8433,6500.0
2010-01-07 12:40:00,22.02,22.03,22.01,22.02,10200.0,14.8433,14.8501,14.8366,14.8433,10200.0
2010-01-07 12:50:00,22.01,22.03,22.0,22.01,8500.0,14.8366,14.8501,14.8299,14.8366,8500.0
2010-01-07 13:00:00,22.0,22.02,21.96,21.99,6300.0,14.8299,14.8433,14.8029,14.8231,6300.0
2010-01-07 13:10:00,21.99,22.0,21.98,21.99,11000.0,14.8231,14.8299,14.8164,14.8231,11000.0
2010-01-07 13:20:00,21.99,22.02,21.97,22.02,6500.0,14.8231,14.8433,14.8096,14.8433,6500.0
2010-01-07 13:30:00,22.01,22.03,22.0,22.03,4800.0,14.8366,14.8501,14.8299,14.8501,4800.0
2010-01-07 13:40:00,22.02,22.04,22.01,22.04,7000.0,14.8433,14.8568,14.8366,14.8568,7000.0
2010-01-07 13:50:00,22.05,22.08,22.05,22.06,11200.0,14.8636,14.8838,14.8636,14.8703,11200.0
2010-01-07 14:00:00,22.06,22.07,22.05,22.05,12600.0,14.8703,14.877,14.8636,14.8636,12600.0
2010-01-07 14:10:00,22.05,22.07,22.05,22.06,5800.0,14.8636,14.877,14.8636,14.8703,5800.0
2010-01-07 14:20:00,22.07,22.08,22.06,22.08,8700.0,14.877,14.8838,14.8703,14.8838,8700.0
2010-01-07 14:30:00,22.07,22.13,22.07,22.11,15400.0,14.877,14.9175,14.877,14.904,15400.0
2010-01-07 14:40:00,22.1,22.12,22.1,22.12,9800.0,14.8973,14.9108,14.8973,14.9108,9800.0
2010-01-07 14:50:00,22.12,22.13,22.1,22.1,10400.0,14.9108,14.9175,14.8973,14.8973,10400.0
2010-01-07 15:00:00,22.09,22.1,22.05,22.1,15700.0,14.8905,14.8973,14.8636,14.8973,15700.0
2010-01-07 15:10:00,22.1,22.11,22.03,22.07,35700.0,14.8973,14.904,14.8501,14.877,35700.0
2010-01-07 15:20:00,22.08,22.12,22.05,22.12,26500.0,14.8838,14.9108,14.8636,14.9108,26500.0
2010-01-07 15:30:00,22.12,22.13,22.08,22.13,32600.0,14.9108,14.9175,14.8838,14.9175,32600.0
2010-01-07 15:40:00,22.14,22.15,22.07,22.12,54700.0,14.9242,14.931,14.877,14.9108,54700.0
2010-01-07 15:50:00,22.12,22.14,22.03,22.05,107900.0,14.9108,14.9242,14.8501,14.8636,107900.0
2010-01-08 09:30:00,22.1,22.11,22.0,22.11,7400.0,14.8973,14.904,14.8299,14.904,7400.0
2010-01-08 09:40:00,22.11,22.15,22.06,22.15,10300.0,14.904,14.931,14.8703,14.931,10300.0
2010-01-08 09:50:00,22.14,22.15,22.11,22.13,3900.0,14.9242,14.931,14.904,14.9175,3900.0
2010-01-08 10:00:00,22.16,22.16,22.11,22.11,2700.0,14.9377,14.9377,14.904,14.904,2700.0
2010-01-08 10:10:00,22.11,22.11,22.09,22.1,1700.0,14.904,14.904,14.8905,14.8973,1700.0
2010-01-08 10:20:00,22.1,22.11,22.07,22.07,4800.0,14.8973,14.904,14.877,14.877,4800.0
2010-01-08 10:30:00,22.08,22.1,22.06,22.06,4000.0,14.8838,14.8973,14.8703,14.8703,4000.0
2010-01-08 10:40:00,22.06,22.06,22.03,22.06,4700.0,14.8703,14.8703,14.8501,14.8703,4700.0
2010-01-08 10:50:00,22.05,22.08,22.05,22.06,3500.0,14.8636,14.8838,14.8636,14.8703,3500.0
2010-01-08 11:00:00,22.07,22.07,22.04,22.04,4100.0,14.877,14.877,14.8568,14.8568,4100.0
2010-01-08 11:10:00,22.04,22.06,22.04,22.06,2100.0,14.8568,14.8703,14.8568,14.8703,2100.0
2010-01-08 11:20:00,22.06,22.06,22.05,22.05,8500.0,14.8703,14.8703,14.8636,14.8636,8500.0
2010-01-08 11:30:00,22.06,22.06,22.05,22.06,6200.0,14.8703,14.8703,14.8636,14.8703,6200.0
2010-01-08 11:40:00,22.06,22.07,22.03,22.03,4900.0,14.8703,14.877,14.8501,14.8501,4900.0
2010-01-08 11:50:00,22.03,22.03,22.0,22.02,3700.0,14.8501,14.8501,14.8299,14.8433,3700.0
2010-01-08 12:00:00,22.01,22.03,22.01,22.03,2200.0,14.8366,14.8501,14.8366,14.8501,2200.0
2010-01-08 12:10:00,22.03,22.05,22.03,22.04,3800.0,14.8501,14.8636,14.8501,14.8568,3800.0
2010-01-08 12:20:00,22.04,22.05,22.03,22.03,3100.0,14.8568,14.8636,14.8501,14.8501,3100.0
2010-01-08 12:30:00,22.03,22.04,22.03,22.03,1400.0,14.8501,14.8568,14.8501,14.8501,1400.0
2010-01-08 12:40:00,22.03,22.05,22.03,22.04,1400.0,14.8501,14.8636,14.8501,14.8568,1400.0
2010-01-08 12:50:00,22.04,22.04,22.03,22.03,2800.0,14.8568,14.8568,14.8501,14.8501,2800.0
2010-01-08 13:00:00,22.03,22.09,22.03,22.09,25400.0,14.8501,14.8905,14.8501,14.8905,25400.0
2010-01-08 13:10:00,22.09,22.13,22.08,22.12,27200.0,14.8905,14.9175,14.8838,14.9108,27200.0
2010-01-08 13:20:00,22.12,22.12,22.11,22.12,1400.0,14.9108,14.9108,14.904,14.9108,1400.0
2010-01-08 13:30:00,22.12,22.13,22.11,22.12,5000.0,14.9108,14.9175,14.904,14.9108,5000.0
2010-01-08 13:40:00,22.11,22.11,22.09,22.09,7900.0,14.904,14.904,14.8905,14.8905,7900.0
2010-01-08 13:50:00,22.07,22.1,22.06,22.1,14100.0,14.877,14.8973,14.8703,14.8973,14100.0
2010-01-08 14:00:00,22.1,22.13,22.07,22.12,14300.0,14.8973,14.9175,14.877,14.9108,14300.0
2010-01-08 14:10:00,22.12,22.13,22.11,22.12,10500.0,14.9108,14.9175,14.904,14.9108,10500.0
2010-01-08 14:20:00,22.13,22.14,22.12,22.13,10800.0,14.9175,14.9242,14.9108,14.9175,10800.0
2010-01-08 14:30:00,22.13,22.14,22.12,22.12,18300.0,14.9175,14.9242,14.9108,14.9108,18300.0
2010-01-08 14:40:00,22.13,22.13,22.09,22.1,4100.0,14.9175,14.9175,14.8905,14.8973,4100.0
2010-01-08 14:50:00,22.09,22.1,22.06,22.06,10000.0,14.8905,14.8973,14.8703,14.8703,10000.0
2010-01-08 15:00:00,22.07,22.09,22.06,22.09,21200.0,14.877,14.8905,14.8703,14.8905,21200.0
2010-01-08 15:10:00,22.09,22.17,22.08,22.17,15200.0,14.8905,14.9445,14.8838,14.9445,15200.0
2010-01-08 15:20:00,22.15,22.17,22.14,22.15,27600.0,14.931,14.9445,14.9242,14.931,27600.0
2010-01-08 15:30:00,22.15,22.18,22.14,22.17,25700.0,14.931,14.9512,14.9242,14.9445,25700.0
2010-01-08 15:40:00,22.16,22.17,22.16,22.16,16200.0,14.9377,14.9445,14.9377,14.9377,16200.0
2010-01-08 15:50:00,22.17,22.17,22.12,22.15,32300.0,14.9445,14.9445,14.9108,14.931,32300.0
2010-01-11 09:30:00,22.14,22.3,22.06,22.12,28700.0,14.9242,15.0321,14.8703,14.9108,28700.0
2010-01-11 09:40:00,22.11,22.16,22.11,22.15,17000.0,14.904,14.9377,14.904,14.931,17000.0
2010-01-11 09:50:00,22.15,22.17,22.14,22.15,21500.0,14.931,14.9445,14.9242,14.931,21500.0
2010-01-11 10:00:00,22.15,22.16,22.05,22.07,8700.0,14.931,14.9377,14.8636,14.877,8700.0
2010-01-11 10:10:00,22.06,22.11,22.06,22.09,25100.0,14.8703,14.904,14.8703,14.8905,25100.0
2010-01-11 10:20:00,22.11,22.16,22.1,22.16,6700.0,14.904,14.9377,14.8973,14.9377,6700.0
2010-01-11 10:30:00,22.16,22.17,22.15,22.17,15800.0,14.9377,14.9445,14.931,14.9445,15800.0
2010-01-11 10:40:00,22.17,22.18,22.16,22.17,11000.0,14.9445,14.9512,14.9377,14.9445,11000.0
2010-01-11 10:50:00,22.16,22.17,22.15,22.16,5600.0,14.9377,14.9445,14.931,14.9377,5600.0
2010-01-11 11:00:00,22.15,22.17,22.15,22.15,4500.0,14.931,14.9445,14.931,14.931,4500.0
2010-01-11 11:10:00,22.16,22.17,22.16,22.17,7900.0,14.9377,14.9445,14.9377,14.9445,7900.0
2010-01-11 11:20:00,22.17,22.24,22.16,22.24,29800.0,14.9445,14.9916,14.9377,14.9916,29800.0
2010-01-11 11:30:00,22.24,22.26,22.23,22.24,6200.0,14.9916,15.0051,14.9849,14.9916,6200.0
2010-01-11 11:40:00,22.23,22.27,22.2,22.24,32300.0,14.9849,15.0119,14.9647,14.9916,32300.0
2010-01-11 11:50:00,22.24,22.25,22.24,22.25,2200.0,14.9916,14.9984,14.9916,14.9984,2200.0
2010-01-11 12:00:00,22.25,22.25,22.21,22.21,4000.0,14.9984,14.9984,14.9714,14.9714,4000.0
2010-01-11 12:10:00,22.22,22.23,22.22,22.23,2900.0,14.9782,14.9849,14.9782,14.9849,2900.0
2010-01-11 12:20:00,22.2,22.21,22.18,22.2,2400.0,14.9647,14.9714,14.9512,14.9647,2400.0
2010-01-11 12:30:00,22.18,22.21,22.18,22.2,2600.0,14.9512,14.9714,14.9512,14.9647,2600.0
2010-01-11 12:40:00,22.18,22.21,22.18,22.21,79700.0,14.9512,14.9714,14.9512,14.9714,79700.0
2010-01-11 12:50:00,22.21,22.21,22.2,22.2,3300.0,14.9714,14.9714,14.9647,14.9647,3300.0
2010-01-11 13:00:00,22.21,22.21,22.12,22.12,37000.0,14.9714,14.9714,14.9108,14.9108,37000.0
2010-01-11 13:10:00,22.11,22.13,22.11,22.12,8200.0,14.904,14.9175,14.904,14.9108,8200.0
2010-01-11 13:20:00,22.13,22.15,22.13,22.14,1900.0,14.9175,14.931,14.9175,14.9242,1900.0
2010-01-11 13:30:00,22.13,22.15,22.13,22.14,3000.0,14.9175,14.931,14.9175,14.9242,3000.0
2010-01-11 13:40:00,22.14,22.16,22.13,22.15,26400.0,14.9242,14.9377,14.9175,14.931,26400.0
2010-01-11 13:50:00,22.14,22.15,22.14,22.15,3300.0,14.9242,14.931,14.9242,14.931,3300.0
2010-01-11 14:00:00,22.15,22.15,22.14,22.15,4800.0,14.931,14.931,14.9242,14.931,4800.0
2010-01-11 14:10:00,22.14,22.16,22.14,22.16,5000.0,14.9242,14.9377,14.9242,14.9377,5000.0
2010-01-11 14:20:00,22.17,22.17,22.15,22.15,6700.0,14.9445,14.9445,14.931,14.931,6700.0
2010-01-11 14:30:00,22.15,22.16,22.14,22.15,7300.0,14.931,14.9377,14.9242,14.931,7300.0
2010-01-11 14:40:00,22.15,22.16,22.12,22.13,9700.0,14.931,14.9377,14.9108,14.9175,9700.0
2010-01-11 14:50:00,22.13,22.15,22.11,22.14,10400.0,14.9175,14.931,14.904,14.9242,10400.0
2010-01-11 15:00:00,22.13,22.15,22.12,22.13,24300.0,14.9175,14.931,14.9108,14.9175,24300.0
2010-01-11 15:10:00,22.12,22.13,22.12,22.13,4800.0,14.9108,14.9175,14.9108,14.9175,4800.0
2010-01-11 15:20:00,22.12,22.14,22.11,22.14,36900.0,14.9108,14.9242,14.904,14.9242,36900.0
2010-01-11 15:30:00,22.15,22.16,22.14,22.15,9900.0,14.931,14.9377,14.9242,14.931,9900.0
2010-01-11 15:40:00,22.14,22.15,22.12,22.14,27000.0,14.9242,14.931,14.9108,14.9242,27000.0
2010-01-11 15:50:00,22.13,22.17,22.13,22.17,22800.0,14.9175,14.9445,14.9175,14.9445,22800.0
2010-01-12 09:30:00,22.1,22.22,22.1,22.22,7500.0,14.8973,14.9782,14.8973,14.9782,7500.0
2010-01-12 09:40:00,22.21,22.25,22.18,22.25,15500.0,14.9714,14.9984,14.9512,14.9984,15500.0
2010-01-12 09:50:00,22.24,22.25,22.22,22.25,6400.0,14.9916,14.9984,14.9782,14.9984,6400.0
2010-01-12 10:00:00,22.25,22.25,22.23,22.23,10300.0,14.9984,14.9984,14.9849,14.9849,10300.0
2010-01-12 10:10:00,22.23,22.24,22.23,22.24,8600.0,14.9849,14.9916,14.9849,14.9916,8600.0
2010-01-12 10:20:00,22.23,22.24,22.2,22.2,7200.0,14.9849,14.9916,14.9647,14.9647,7200.0
2010-01-12 10:30:00,22.2,22.21,22.2,22.2,5000.0,14.9647,14.9714,14.9647,14.9647,5000.0
2010-01-12 10:40:00,22.21,22.21,22.2,22.21,4700.0,14.9714,14.9714,14.9647,14.9714,4700.0
2010-01-12 10:50:00,22.2,22.21,22.2,22.2,5000.0,14.9647,14.9714,14.9647,14.9647,5000.0
2010-01-12 11:00:00,22.2,22.22,22.2,22.22,14200.0,14.9647,14.9782,14.9647,14.9782,14200.0
2010-01-12 11:10:00,22.22,22.24,22.21,22.24,7700.0,14.9782,14.9916,14.9714,14.9916,7700.0
2010-01-12 11:20:00,22.24,22.27,22.24,22.27,16400.0,14.9916,15.0119,14.9916,15.0119,16400.0
2010-01-12 11:30:00,22.27,22.34,22.27,22.33,23200.0,15.0119,15.0591,15.0119,15.0523,23200.0
2010-01-12 11:40:00,22.33,22.34,22.32,22.34,7800.0,15.0523,15.0591,15.0456,15.0591,7800.0
2010-01-12 11:50:00,22.33,22.34,22.33,22.34,8700.0,15.0523,15.0591,15.0523,15.0591,8700.0
2010-01-12 12:00:00,22.34,22.34,22.31,22.33,13100.0,15.0591,15.0591,15.0388,15.0523,13100.0
2010-01-12 12:10:00,22.34,22.35,22.3,22.3,10600.0,15.0591,15.0658,15.0321,15.0321,10600.0
2010-01-12 12:20:00,22.3,22.31,22.28,22.28,6000.0,15.0321,15.0388,15.0186,15.0186,6000.0
2010-01-12 12:30:00,22.28,22.29,22.26,22.29,6600.0,15.0186,15.0253,15.0051,15.0253,6600.0
2010-01-12 12:40:00,22.3,22.31,22.3,22.3,3100.0,15.0321,15.0388,15.0321,15.0321,3100.0
2010-01-12 12:50:00,22.3,22.31,22.29,22.29,20600.0,15.0321,15.0388,15.0253,15.0253,20600.0
2010-01-12 13:00:00,22.29,22.31,22.28,22.29,8000.0,15.0253,15.0388,15.0186,15.0253,8000.0
2010-01-12 13:10:00,22.29,22.31,22.29,22.31,3700.0,15.0253,15.0388,15.0253,15.0388,3700.0
2010-01-12 13:20:00,22.3,22.3,22.29,22.29,7100.0,15.0321,15.0321,15.0253,15.0253,7100.0
2010-01-12 13:30:00,22.3,22.32,22.29,22.3,6700.0,15.0321,15.0456,15.0253,15.0321,6700.0
2010-01-12 13:40:00,22.3,22.31,22.3,22.3,5400.0,15.0321,15.0388,15.0321,15.0321,5400.0
2010-01-12 13:50:00,22.3,22.31,22.3,22.31,7600.0,15.0321,15.0388,15.0321,15.0388,7600.0
2010-01-12 14:00:00,22.31,22.31,22.3,22.3,3400.0,15.0388,15.0388,15.0321,15.0321,3400.0
2010-01-12 14:10:00,22.3,22.31,22.3,22.3,9500.0,15.0321,15.0388,15.0321,15.0321,9500.0
2010-01-12 14:20:00,22.3,22.31,22.3,22.3,15100.0,15.0321,15.0388,15.0321,15.0321,15100.0
2010-01-12 14:30:00,22.3,22.31,22.29,22.3,8600.0,15.0321,15.0388,15.0253,15.0321,8600.0
2010-01-12 14:40:00,22.3,22.31,22.29,22.3,8900.0,15.0321,15.0388,15.0253,15.0321,8900.0
2010-01-12 14:50:00,22.31,22.31,22.3,22.31,10100.0,15.0388,15.0388,15.0321,15.0388,10100.0
2010-01-12 15:00:00,22.31,22.31,22.29,22.3,14800.0,15.0388,15.0388,15.0253,15.0321,14800.0
2010-01-12 15:10:00,22.3,22.31,22.29,22.3,6100.0,15.0321,15.0388,15.0253,15.0321,6100.0
2010-01-12 15:20:00,22.3,22.31,22.3,22.3,9900.0,15.0321,15.0388,15.0321,15.0321,9900.0
2010-01-12 15:30:00,22.3,22.31,22.26,22.27,23000.0,15.0321,15.0388,15.0051,15.0119,23000.0
2010-01-12 15:40:00,22.27,22.31,22.27,22.3,18800.0,15.0119,15.0388,15.0119,15.0321,18800.0
2010-01-12 15:50:00,22.3,22.31,22.28,22.29,51200.0,15.0321,15.0388,15.0186,15.0253,51200.0
2010-01-13 09:30:00,22.31,22.36,22.23,22.36,4600.0,15.0388,15.0725,14.9849,15.0725,4600.0
2010-01-13 09:40:00,22.34,22.34,22.24,22.28,4800.0,15.0591,15.0591,14.9916,15.0186,4800.0
2010-01-13 09:50:00,22.28,22.35,22.27,22.32,6300.0,15.0186,15.0658,15.0119,15.0456,6300.0
2010-01-13 10:00:00,22.31,22.31,22.27,22.29,8000.0,15.0388,15.0388,15.0119,15.0253,8000.0
2010-01-13 10:10:00,22.29,22.29,22.26,22.26,3700.0,15.0253,15.0253,15.0051,15.0051,3700.0
2010-01-13 10:20:00,22.26,22.26,22.2,22.21,6100.0,15.0051,15.0051,14.9647,14.9714,6100.0
2010-01-13 10:30:00,22.2,22.23,22.2,22.2,6000.0,14.9647,14.9849,14.9647,14.9647,6000.0
2010-01-13 10:40:00,22.2,22.21,22.2,22.2,4000.0,14.9647,14.9714,14.9647,14.9647,4000.0
2010-01-13 10:50:00,22.21,22.22,22.2,22.22,3500.0,14.9714,14.9782,14.9647,14.9782,3500.0
2010-01-13 11:00:00,22.21,22.23,22.21,22.23,3000.0,14.9714,14.9849,14.9714,14.9849,3000.0
2010-01-13 11:10:00,22.23,22.25,22.22,22.23,5300.0,14.9849,14.9984,14.9782,14.9849,5300.0
2010-01-13 11:20:00,22.24,22.31,22.22,22.3,5100.0,14.9916,15.0388,14.9782,15.0321,5100.0
2010-01-13 11:30:00,22.31,22.32,22.26,22.27,7400.0,15.0388,15.0456,15.0051,15.0119,7400.0
2010-01-13 11:40:00,22.28,22.28,22.26,22.27,2600.0,15.0186,15.0186,15.0051,15.0119,2600.0
2010-01-13 11:50:00,22.26,22.27,22.26,22.26,2600.0,15.0051,15.0119,15.0051,15.0051,2600.0
2010-01-13 12:00:00,22.27,22.28,22.26,22.26,5700.0,15.0119,15.0186,15.0051,15.0051,5700.0
2010-01-13 12:10:00,22.27,22.28,22.25,22.25,4100.0,15.0119,15.0186,14.9984,14.9984,4100.0
2010-01-13 12:20:00,22.26,22.28,22.25,22.26,4700.0,15.0051,15.0186,14.9984,15.0051,4700.0
2010-01-13 12:30:00,22.26,22.28,22.26,22.27,2900.0,15.0051,15.0186,15.0051,15.0119,2900.0
2010-01-13 12:40:00,22.28,22.28,22.26,22.26,4000.0,15.0186,15.0186,15.0051,15.0051,4000.0
2010-01-13 12:50:00,22.27,22.3,22.26,22.29,3000.0,15.0119,15.0321,15.0051,15.0253,3000.0
2010-01-13 13:00:00,22.29,22.29,22.27,22.27,3300.0,15.0253,15.0253,15.0119,15.0119,3300.0
2010-01-13 13:10:00,22.27,22.28,22.26,22.27,4200.0,15.0119,15.0186,15.0051,15.0119,4200.0
2010-01-13 13:20:00,22.26,22.27,22.25,22.26,5200.0,15.0051,15.0119,14.9984,15.0051,5200.0
2010-01-13 13:30:00,22.25,22.25,22.2,22.2,3400.0,14.9984,14.9984,14.9647,14.9647,3400.0
2010-01-13 13:40:00,22.2,22.21,22.2,22.2,4100.0,14.9647,14.9714,14.9647,14.9647,4100.0
2010-01-13 13:50:00,22.21,22.21,22.2,22.2,3600.0,14.9714,14.9714,14.9647,14.9647,3600.0
2010-01-13 14:00:00,22.21,22.21,22.2,22.2,3800.0,14.9714,14.9714,14.9647,14.9647,3800.0
2010-01-13 14:10:00,22.21,22.21,22.2,22.21,2800.0,14.9714,14.9714,14.9647,14.9714,2800.0
2010-01-13 14:20:00,22.21,22.21,22.2,22.21,6900.0,14.9714,14.9714,14.9647,14.9714,6900.0
2010-01-13 14:30:00,22.21,22.21,22.2,22.21,4300.0,14.9714,14.9714,14.9647,14.9714,4300.0
2010-01-13 14:40:00,22.21,22.26,22.21,22.26,2600.0,14.9714,15.0051,14.9714,15.0051,2600.0
2010-01-13 14:50:00,22.26,22.28,22.26,22.28,7000.0,15.0051,15.0186,15.0051,15.0186,7000.0
2010-01-13 15:00:00,22.27,22.28,22.27,22.27,4500.0,15.0119,15.0186,15.0119,15.0119,4500.0
2010-01-13 15:10:00,22.28,22.28,22.27,22.27,5600.0,15.0186,15.0186,15.0119,15.0119,5600.0
2010-01-13 15:20:00,22.28,22.28,22.25,22.25,5100.0,15.0186,15.0186,14.9984,14.9984,5100.0
2010-01-13 15:30:00,22.26,22.27,22.25,22.27,9200.0,15.0051,15.0119,14.9984,15.0119,9200.0
2010-01-13 15:40:00,22.27,22.27,22.24,22.26,10300.0,15.0119,15.0119,14.9916,15.0051,10300.0
2010-01-13 15:50:00,22.26,22.29,22.25,22.29,32000.0,15.0051,15.0253,14.9984,15.0253,32000.0
2010-01-14 09:30:00,22.22,22.24,22.13,22.15,20100.0,14.9782,14.9916,14.9175,14.931,20100.0
2010-01-14 09:40:00,22.2,22.25,22.18,22.21,8200.0,14.9647,14.9984,14.9512,14.9714,8200.0
2010-01-14 09:50:00,22.2,22.23,22.2,22.2,6900.0,14.9647,14.9849,14.9647,14.9647,6900.0
2010-01-14 10:00:00,22.2,22.2,22.19,22.2,7300.0,14.9647,14.9647,14.9579,14.9647,7300.0
2010-01-14 10:10:00,22.2,22.26,22.2,22.23,3300.0,14.9647,15.0051,14.9647,14.9849,3300.0
2010-01-14 10:20:00,22.2,22.28,22.19,22.27,11900.0,14.9647,15.0186,14.9579,15.0119,11900.0
2010-01-14 10:30:00,22.27,22.27,22.19,22.25,17800.0,15.0119,15.0119,14.9579,14.9984,17800.0
2010-01-14 10:40:00,22.26,22.27,22.21,22.24,19000.0,15.0051,15.0119,14.9714,14.9916,19000.0
2010-01-14 10:50:00,22.24,22.24,22.2,22.2,1500.0,14.9916,14.9916,14.9647,14.9647,1500.0
2010-01-14 11:00:00,22.2,22.2,22.2,22.2,1800.0,14.9647,14.9647,14.9647,14.9647,1800.0
2010-01-14 11:10:00,22.2,22.21,22.2,22.21,2600.0,14.9647,14.9714,14.9647,14.9714,2600.0
2010-01-14 11:20:00,22.2,22.21,22.19,22.2,6000.0,14.9647,14.9714,14.9579,14.9647,6000.0
2010-01-14 11:30:00,22.2,22.22,22.19,22.21,4400.0,14.9647,14.9782,14.9579,14.9714,4400.0
2010-01-14 11:40:00,22.24,22.25,22.21,22.24,8100.0,14.9916,14.9984,14.9714,14.9916,8100.0
2010-01-14 11:50:00,22.23,22.25,22.22,22.23,7800.0,14.9849,14.9984,14.9782,14.9849,7800.0
2010-01-14 12:00:00,22.22,22.23,22.2,22.22,4700.0,14.9782,14.9849,14.9647,14.9782,4700.0
2010-01-14 12:10:00,22.21,22.22,22.2,22.22,900.0,14.9714,14.9782,14.9647,14.9782,900.0
2010-01-14 12:20:00,22.21,22.22,22.21,22.22,800.0,14.9714,14.9782,14.9714,14.9782,800.0
2010-01-14 12:30:00,22.22,22.24,22.22,22.24,3000.0,14.9782,14.9916,14.9782,14.9916,3000.0
2010-01-14 12:40:00,22.24,22.24,22.2,22.2,2100.0,14.9916,14.9916,14.9647,14.9647,2100.0
2010-01-14 12:50:00,22.22,22.24,22.22,22.24,2400.0,14.9782,14.9916,14.9782,14.9916,2400.0
2010-01-14 13:00:00,22.24,22.24,22.23,22.24,3200.0,14.9916,14.9916,14.9849,14.9916,3200.0
2010-01-14 13:10:00,22.25,22.26,22.25,22.26,1400.0,14.9984,15.0051,14.9984,15.0051,1400.0
2010-01-14 13:20:00,22.26,22.27,22.24,22.25,7300.0,15.0051,15.0119,14.9916,14.9984,7300.0
2010-01-14 13:30:00,22.24,22.25,22.24,22.25,1800.0,14.9916,14.9984,14.9916,14.9984,1800.0
2010-01-14 13:40:00,22.24,22.24,22.2,22.2,5300.0,14.9916,14.9916,14.9647,14.9647,5300.0
2010-01-14 13:50:00,22.21,22.22,22.2,22.22,3700.0,14.9714,14.9782,14.9647,14.9782,3700.0
2010-01-14 14:00:00,22.22,22.24,22.21,22.22,2800.0,14.9782,14.9916,14.9714,14.9782,2800.0
2010-01-14 14:10:00,22.22,22.23,22.2,22.21,5900.0,14.9782,14.9849,14.9647,14.9714,5900.0
2010-01-14 14:20:00,22.21,22.24,22.21,22.24,1500.0,14.9714,14.9916,14.9714,14.9916,1500.0
2010-01-14 14:30:00,22.24,22.24,22.23,22.24,1100.0,14.9916,14.9916,14.9849,14.9916,1100.0
2010-01-14 14:40:00,22.24,22.26,22.23,22.23,1500.0,14.9916,15.0051,14.9849,14.9849,1500.0
2010-01-14 14:50:00,22.24,22.24,22.22,22.23,6000.0,14.9916,14.9916,14.9782,14.9849,6000.0
2010-01-14 15:00:00,22.23,22.24,22.21,22.22,3500.0,14.9849,14.9916,14.9714,14.9782,3500.0
2010-01-14 15:10:00,22.22,22.23,22.2,22.21,11100.0,14.9782,14.9849,14.9647,14.9714,11100.0
2010-01-14 15:20:00,22.21,22.23,22.2,22.22,6800.0,14.9714,14.9849,14.9647,14.9782,6800.0
2010-01-14 15:30:00,22.22,22.25,22.21,22.22,11700.0,14.9782,14.9984,14.9714,14.9782,11700.0
2010-01-14 15:40:00,22.23,22.26,22.22,22.23,20800.0,14.9849,15.0051,14.9782,14.9849,20800.0
2010-01-14 15:50:00,22.23,22.25,22.2,22.2,36900.0,14.9849,14.9984,14.9647,14.9647,36900.0
2010-01-15 09:30:00,22.24,22.28,22.08,22.09,5000.0,14.9916,15.0186,14.8838,14.8905,5000.0
2010-01-15 09:40:00,22.1,22.19,22.1,22.17,10400.0,14.8973,14.9579,14.8973,14.9445,10400.0
2010-01-15 09:50:00,22.17,22.17,22.12,22.16,6900.0,14.9445,14.9445,14.9108,14.9377,6900.0
2010-01-15 10:00:00,22.14,22.16,22.05,22.06,6500.0,14.9242,14.9377,14.8636,14.8703,6500.0
2010-01-15 10:10:00,22.08,22.12,22.08,22.1,4000.0,14.8838,14.9108,14.8838,14.8973,4000.0
2010-01-15 10:20:00,22.12,22.16,22.08,22.08,6000.0,14.9108,14.9377,14.8838,14.8838,6000.0
2010-01-15 10:30:00,22.1,22.12,22.1,22.11,3200.0,14.8973,14.9108,14.8973,14.904,3200.0
2010-01-15 10:40:00,22.09,22.14,22.08,22.14,3000.0,14.8905,14.9242,14.8838,14.9242,3000.0
2010-01-15 10:50:00,22.15,22.15,22.09,22.13,2900.0,14.931,14.931,14.8905,14.9175,2900.0
2010-01-15 11:00:00,22.11,22.11,22.07,22.07,2100.0,14.904,14.904,14.877,14.877,2100.0
2010-01-15 11:10:00,22.07,22.08,22.05,22.05,5800.0,14.877,14.8838,14.8636,14.8636,5800.0
2010-01-15 11:20:00,22.05,22.07,22.02,22.02,2900.0,14.8636,14.877,14.8433,14.8433,2900.0
2010-01-15 11:30:00,22.03,22.03,22.0,22.01,4000.0,14.8501,14.8501,14.8299,14.8366,4000.0
2010-01-15 11:40:00,22.01,22.03,22.01,22.03,1200.0,14.8366,14.8501,14.8366,14.8501,1200.0
2010-01-15 11:50:00,22.04,22.04,22.0,22.0,2600.0,14.8568,14.8568,14.8299,14.8299,2600.0
2010-01-15 12:00:00,22.0,22.04,22.0,22.02,3300.0,14.8299,14.8568,14.8299,14.8433,3300.0
2010-01-15 12:10:00,22.02,22.04,22.0,22.02,2200.0,14.8433,14.8568,14.8299,14.8433,2200.0
2010-01-15 12:20:00,22.02,22.03,22.0,22.02,6300.0,14.8433,14.8501,14.8299,14.8433,6300.0
2010-01-15 12:30:00,22.0,22.03,22.0,22.01,1900.0,14.8299,14.8501,14.8299,14.8366,1900.0
2010-01-15 12:40:00,22.01,22.03,22.01,22.01,1500.0,14.8366,14.8501,14.8366,14.8366,1500.0
2010-01-15 12:50:00,22.03,22.03,22.02,22.02,2000.0,14.8501,14.8501,14.8433,14.8433,2000.0
2010-01-15 13:00:00,22.02,22.03,22.01,22.03,3900.0,14.8433,14.8501,14.8366,14.8501,3900.0
2010-01-15 13:10:00,22.02,22.03,22.02,22.03,1400.0,14.8433,14.8501,14.8433,14.8501,1400.0
2010-01-15 13:20:00,22.02,22.03,22.01,22.01,5200.0,14.8433,14.8501,14.8366,14.8366,5200.0
2010-01-15 13:30:00,22.01,22.02,22.0,22.0,4200.0,14.8366,14.8433,14.8299,14.8299,4200.0
2010-01-15 13:40:00,22.0,22.01,21.98,21.98,10000.0,14.8299,14.8366,14.8164,14.8164,10000.0
2010-01-15 13:50:00,21.99,22.0,21.98,21.99,2700.0,14.8231,14.8299,14.8164,14.8231,2700.0
2010-01-15 14:00:00,21.99,22.0,21.98,22.0,2300.0,14.8231,14.8299,14.8164,14.8299,2300.0
2010-01-15 14:10:00,22.0,22.0,21.99,22.0,3600.0,14.8299,14.8299,14.8231,14.8299,3600.0
2010-01-15 14:20:00,21.99,22.0,21.99,22.0,7800.0,14.8231,14.8299,14.8231,14.8299,7800.0
2010-01-15 14:30:00,21.99,22.01,21.99,22.01,2700.0,14.8231,14.8366,14.8231,14.8366,2700.0
2010-01-15 14:40:00,22.01,22.04,22.0,22.04,2500.0,14.8366,14.8568,14.8299,14.8568,2500.0
2010-01-15 14:50:00,22.04,22.04,22.0,22.0,6400.0,14.8568,14.8568,14.8299,14.8299,6400.0
2010-01-15 15:00:00,22.0,22.03,22.0,22.03,6100.0,14.8299,14.8501,14.8299,14.8501,6100.0
2010-01-15 15:10:00,22.03,22.03,22.02,22.03,5900.0,14.8501,14.8501,14.8433,14.8501,5900.0
2010-01-15 15:20:00,22.02,22.04,22.02,22.03,3500.0,14.8433,14.8568,14.8433,14.8501,3500.0
2010-01-15 15:30:00,22.04,22.05,22.03,22.05,7200.0,14.8568,14.8636,14.8501,14.8636,7200.0
2010-01-15 15:40:00,22.04,22.05,22.0,22.02,14000.0,14.8568,14.8636,14.8299,14.8433,14000.0
2010-01-15 15:50:00,22.02,22.03,22.0,22.01,30200.0,14.8433,14.8501,14.8299,14.8366,30200.0
2010-01-19 09:30:00,22.02,22.15,22.02,22.13,20400.0,14.8433,14.931,14.8433,14.9175,20400.0
2010-01-19 09:40:00,22.13,22.25,22.11,22.23,6400.0,14.9175,14.9984,14.904,14.9849,6400.0
2010-01-19 09:50:00,22.22,22.23,22.1,22.1,6600.0,14.9782,14.9849,14.8973,14.8973,6600.0
2010-01-19 10:00:00,22.1,22.19,22.05,22.06,13300.0,14.8973,14.9579,14.8636,14.8703,13300.0
2010-01-19 10:10:00,22.06,22.14,22.06,22.12,8200.0,14.8703,14.9242,14.8703,14.9108,8200.0
2010-01-19 10:20:00,22.13,22.13,22.11,22.12,6000.0,14.9175,14.9175,14.904,14.9108,6000.0
2010-01-19 10:30:00,22.12,22.2,22.11,22.2,16200.0,14.9108,14.9647,14.904,14.9647,16200.0
2010-01-19 10:40:00,22.19,22.23,22.19,22.23,5200.0,14.9579,14.9849,14.9579,14.9849,5200.0
2010-01-19 10:50:00,22.23,22.24,22.21,22.21,9200.0,14.9849,14.9916,14.9714,14.9714,9200.0
2010-01-19 11:00:00,22.22,22.23,22.22,22.22,3100.0,14.9782,14.9849,14.9782,14.9782,3100.0
2010-01-19 11:10:00,22.22,22.23,22.18,22.2,11500.0,14.9782,14.9849,14.9512,14.9647,11500.0
2010-01-19 11:20:00,22.2,22.2,22.18,22.18,3800.0,14.9647,14.9647,14.9512,14.9512,3800.0
2010-01-19 11:30:00,22.19,22.2,22.16,22.17,3900.0,14.9579,14.9647,14.9377,14.9445,3900.0
2010-01-19 11:40:00,22.18,22.2,22.18,22.2,5400.0,14.9512,14.9647,14.9512,14.9647,5400.0
2010-01-19 11:50:00,22.2,22.21,22.17,22.18,8800.0,14.9647,14.9714,14.9445,14.9512,8800.0
2010-01-19 12:00:00,22.17,22.2,22.17,22.18,3600.0,14.9445,14.9647,14.9445,14.9512,3600.0
2010-01-19 12:10:00,22.19,22.2,22.17,22.19,5600.0,14.9579,14.9647,14.9445,14.9579,5600.0
2010-01-19 12:20:00,22.2,22.2,22.19,22.2,3000.0,14.9647,14.9647,14.9579,14.9647,3000.0
2010-01-19 12:30:00,22.19,22.2,22.19,22.2,1500.0,14.9579,14.9647,14.9579,14.9647,1500.0
2010-01-19 12:40:00,22.2,22.2,22.19,22.19,1900.0,14.9647,14.9647,14.9579,14.9579,1900.0
2010-01-19 12:50:00,22.2,22.2,22.18,22.18,2200.0,14.9647,14.9647,14.9512,14.9512,2200.0
2010-01-19 13:00:00,22.18,22.19,22.18,22.18,5600.0,14.9512,14.9579,14.9512,14.9512,5600.0
2010-01-19 13:10:00,22.18,22.2,22.17,22.19,5700.0,14.9512,14.9647,14.9445,14.9579,5700.0
2010-01-19 13:20:00,22.19,22.2,22.18,22.19,1700.0,14.9579,14.9647,14.9512,14.9579,1700.0
2010-01-19 13:30:00,22.19,22.2,22.18,22.19,1400.0,14.9579,14.9647,14.9512,14.9579,1400.0
2010-01-19 13:40:00,22.18,22.19,22.18,22.19,900.0,14.9512,14.9579,14.9512,14.9579,900.0
2010-01-19 13:50:00,22.19,22.22,22.16,22.17,16500.0,14.9579,14.9782,14.9377,14.9445,16500.0
2010-01-19 14:00:00,22.18,22.2,22.18,22.18,9300.0,14.9512,14.9647,14.9512,14.9512,9300.0
2010-01-19 14:10:00,22.19,22.19,22.15,22.18,15100.0,14.9579,14.9579,14.931,14.9512,15100.0
2010-01-19 14:20:00,22.18,22.18,22.13,22.13,10300.0,14.9512,14.9512,14.9175,14.9175,10300.0
2010-01-19 14:30:00,22.13,22.14,22.1,22.11,8700.0,14.9175,14.9242,14.8973,14.904,8700.0
2010-01-19 14:40:00,22.13,22.13,22.12,22.13,1000.0,14.9175,14.9175,14.9108,14.9175,1000.0
2010-01-19 14:50:00,22.13,22.13,22.11,22.11,2500.0,14.9175,14.9175,14.904,14.904,2500.0
2010-01-19 15:00:00,22.12,22.15,22.11,22.14,6500.0,14.9108,14.931,14.904,14.9242,6500.0
2010-01-19 15:10:00,22.15,22.18,22.14,22.18,8000.0,14.931,14.9512,14.9242,14.9512,8000.0
2010-01-19 15:20:00,22.17,22.19,22.14,22.16,25300.0,14.9445,14.9579,14.9242,14.9377,25300.0
2010-01-19 15:30:00,22.16,22.22,22.16,22.2,43000.0,14.9377,14.9782,14.9377,14.9647,43000.0
2010-01-19 15:40:00,22.19,22.23,22.19,22.23,16400.0,14.9579,14.9849,14.9579,14.9849,16400.0
2010-01-19 15:50:00,22.23,22.26,22.22,22.24,47700.0,14.9849,15.0051,14.9782,14.9916,47700.0
2010-01-20 09:30:00,22.08,22.08,22.04,22.05,4300.0,14.8838,14.8838,14.8568,14.8636,4300.0
2010-01-20 09:40:00,22.05,22.05,21.93,21.96,8000.0,14.8636,14.8636,14.7827,14.8029,8000.0
2010-01-20 09:50:00,21.96,22.03,21.95,22.03,8200.0,14.8029,14.8501,14.7962,14.8501,8200.0
2010-01-20 10:00:00,22.02,22.02,21.97,21.97,5900.0,14.8433,14.8433,14.8096,14.8096,5900.0
2010-01-20 10:10:00,21.99,22.04,21.94,21.99,17100.0,14.8231,14.8568,14.7894,14.8231,17100.0
2010-01-20 10:20:00,21.99,22.0,21.95,21.95,4500.0,14.8231,14.8299,14.7962,14.7962,4500.0
2010-01-20 10:30:00,21.95,22.0,21.9,21.99,10600.0,14.7962,14.8299,14.7625,14.8231,10600.0
2010-01-20 10:40:00,21.99,22.0,21.98,21.99,6900.0,14.8231,14.8299,14.8164,14.8231,6900.0
2010-01-20 10:50:00,21.99,22.0,21.96,22.0,9000.0,14.8231,14.8299,14.8029,14.8299,9000.0
2010-01-20 11:00:00,22.0,22.03,21.96,21.96,7300.0,14.8299,14.8501,14.8029,14.8029,7300.0
2010-01-20 11:10:00,21.97,21.99,21.97,21.97,6900.0,14.8096,14.8231,14.8096,14.8096,6900.0
2010-01-20 11:20:00,21.98,21.98,21.94,21.97,11900.0,14.8164,14.8164,14.7894,14.8096,11900.0
2010-01-20 11:30:00,21.96,21.97,21.92,21.93,6400.0,14.8029,14.8096,14.7759,14.7827,6400.0
2010-01-20 11:40:00,21.92,21.93,21.91,21.91,5900.0,14.7759,14.7827,14.7692,14.7692,5900.0
2010-01-20 11:50:00,21.91,21.93,21.9,21.92,6100.0,14.7692,14.7827,14.7625,14.7759,6100.0
2010-01-20 12:00:00,21.92,21.95,21.91,21.95,3900.0,14.7759,14.7962,14.7692,14.7962,3900.0
2010-01-20 12:10:00,21.95,21.99,21.95,21.99,5000.0,14.7962,14.8231,14.7962,14.8231,5000.0
2010-01-20 12:20:00,21.97,22.0,21.97,22.0,4500.0,14.8096,14.8299,14.8096,14.8299,4500.0
2010-01-20 12:30:00,22.0,22.0,21.98,22.0,4400.0,14.8299,14.8299,14.8164,14.8299,4400.0
2010-01-20 12:40:00,22.0,22.0,21.98,22.0,2800.0,14.8299,14.8299,14.8164,14.8299,2800.0
2010-01-20 12:50:00,22.0,22.0,21.98,21.98,3400.0,14.8299,14.8299,14.8164,14.8164,3400.0
2010-01-20 13:00:00,21.98,22.0,21.98,21.99,3200.0,14.8164,14.8299,14.8164,14.8231,3200.0
2010-01-20 13:10:00,21.99,22.0,21.99,21.99,1300.0,14.8231,14.8299,14.8231,14.8231,1300.0
2010-01-20 13:20:00,21.98,22.02,21.98,22.02,3300.0,14.8164,14.8433,14.8164,14.8433,3300.0
2010-01-20 13:30:00,22.03,22.06,22.01,22.06,3000.0,14.8501,14.8703,14.8366,14.8703,3000.0
2010-01-20 13:40:00,22.06,22.09,22.06,22.08,3200.0,14.8703,14.8905,14.8703,14.8838,3200.0
2010-01-20 13:50:00,22.09,22.11,22.09,22.11,3900.0,14.8905,14.904,14.8905,14.904,3900.0
2010-01-20 14:00:00,22.1,22.11,22.06,22.07,6300.0,14.8973,14.904,14.8703,14.877,6300.0
2010-01-20 14:10:00,22.06,22.06,22.0,22.02,6100.0,14.8703,14.8703,14.8299,14.8433,6100.0
2010-01-20 14:20:00,22.02,22.02,22.0,22.0,4300.0,14.8433,14.8433,14.8299,14.8299,4300.0
2010-01-20 14:30:00,22.01,22.07,22.0,22.06,5400.0,14.8366,14.877,14.8299,14.8703,5400.0
2010-01-20 14:40:00,22.07,22.09,22.05,22.09,3100.0,14.877,14.8905,14.8636,14.8905,3100.0
2010-01-20 14:50:00,22.09,22.09,22.08,22.09,2500.0,14.8905,14.8905,14.8838,14.8905,2500.0
2010-01-20 15:00:00,22.08,22.09,22.03,22.05,12900.0,14.8838,14.8905,14.8501,14.8636,12900.0
2010-01-20 15:10:00,22.04,22.08,22.04,22.07,9400.0,14.8568,14.8838,14.8568,14.877,9400.0
2010-01-20 15:20:00,22.06,22.09,22.05,22.09,5500.0,14.8703,14.8905,14.8636,14.8905,5500.0
2010-01-20 15:30:00,22.07,22.09,22.06,22.09,11400.0,14.877,14.8905,14.8703,14.8905,11400.0
2010-01-20 15:40:00,22.09,22.13,22.08,22.13,15100.0,14.8905,14.9175,14.8838,14.9175,15100.0
2010-01-20 15:50:00,22.13,22.14,22.11,22.12,23700.0,14.9175,14.9242,14.904,14.9108,23700.0
2010-01-21 09:30:00,22.09,22.18,22.05,22.13,6900.0,14.8905,14.9512,14.8636,14.9175,6900.0
2010-01-21 09:40:00,22.16,22.18,22.14,22.18,4300.0,14.9377,14.9512,14.9242,14.9512,4300.0
2010-01-21 09:50:00,22.19,22.2,22.15,22.15,1600.0,14.9579,14.9647,14.931,14.931,1600.0
2010-01-21 10:00:00,22.15,22.22,22.13,22.18,8200.0,14.931,14.9782,14.9175,14.9512,8200.0
2010-01-21 10:10:00,22.16,22.22,22.16,22.19,2900.0,14.9377,14.9782,14.9377,14.9579,2900.0
2010-01-21 10:20:00,22.18,22.19,22.05,22.06,7600.0,14.9512,14.9579,14.8636,14.8703,7600.0
2010-01-21 10:30:00,22.07,22.12,22.06,22.07,14400.0,14.877,14.9108,14.8703,14.877,14400.0
2010-01-21 10:40:00,22.08,22.11,22.07,22.07,4600.0,14.8838,14.904,14.877,14.877,4600.0
2010-01-21 10:50:00,22.07,22.13,22.07,22.12,5700.0,14.877,14.9175,14.877,14.9108,5700.0
2010-01-21 11:00:00,22.12,22.15,22.08,22.12,3200.0,14.9108,14.931,14.8838,14.9108,3200.0
2010-01-21 11:10:00,22.11,22.13,22.07,22.09,5000.0,14.904,14.9175,14.877,14.8905,5000.0
2010-01-21 11:20:00,22.06,22.1,22.05,22.1,2600.0,14.8703,14.8973,14.8636,14.8973,2600.0
2010-01-21 11:30:00,22.1,22.1,22.03,22.06,5200.0,14.8973,14.8973,14.8501,14.8703,5200.0
2010-01-21 11:40:00,22.05,22.08,22.02,22.06,12000.0,14.8636,14.8838,14.8433,14.8703,12000.0
2010-01-21 11:50:00,22.05,22.1,22.02,22.05,6600.0,14.8636,14.8973,14.8433,14.8636,6600.0
2010-01-21 12:00:00,22.05,22.11,22.04,22.09,3100.0,14.8636,14.904,14.8568,14.8905,3100.0
2010-01-21 12:10:00,22.13,22.18,22.13,22.18,16900.0,14.9175,14.9512,14.9175,14.9512,16900.0
2010-01-21 12:20:00,22.18,22.21,22.15,22.17,9100.0,14.9512,14.9714,14.931,14.9445,9100.0
2010-01-21 12:30:00,22.19,22.22,22.17,22.22,5500.0,14.9579,14.9782,14.9445,14.9782,5500.0
2010-01-21 12:40:00,22.19,22.21,22.18,22.18,5900.0,14.9579,14.9714,14.9512,14.9512,5900.0
2010-01-21 12:50:00,22.18,22.22,22.18,22.19,8000.0,14.9512,14.9782,14.9512,14.9579,8000.0
2010-01-21 13:00:00,22.2,22.24,22.18,22.2,19000.0,14.9647,14.9916,14.9512,14.9647,19000.0
2010-01-21 13:10:00,22.22,22.23,22.21,22.21,7000.0,14.9782,14.9849,14.9714,14.9714,7000.0
2010-01-21 13:20:00,22.21,22.23,22.2,22.21,11500.0,14.9714,14.9849,14.9647,14.9714,11500.0
2010-01-21 13:30:00,22.2,22.25,22.2,22.24,8700.0,14.9647,14.9984,14.9647,14.9916,8700.0
2010-01-21 13:40:00,22.22,22.26,22.21,22.26,9900.0,14.9782,15.0051,14.9714,15.0051,9900.0
2010-01-21 13:50:00,22.25,22.27,22.24,22.25,8900.0,14.9984,15.0119,14.9916,14.9984,8900.0
2010-01-21 14:00:00,22.25,22.29,22.24,22.25,20700.0,14.9984,15.0253,14.9916,14.9984,20700.0
2010-01-21 14:10:00,22.25,22.26,22.25,22.25,11300.0,14.9984,15.0051,14.9984,14.9984,11300.0
2010-01-21 14:20:00,22.25,22.33,22.25,22.32,26300.0,14.9984,15.0523,14.9984,15.0456,26300.0
2010-01-21 14:30:00,22.32,22.33,22.25,22.28,11200.0,15.0456,15.0523,14.9984,15.0186,11200.0
2010-01-21 14:40:00,22.26,22.3,22.25,22.27,9300.0,15.0051,15.0321,14.9984,15.0119,9300.0
2010-01-21 14:50:00,22.28,22.28,22.25,22.27,6000.0,15.0186,15.0186,14.9984,15.0119,6000.0
2010-01-21 15:00:00,22.27,22.28,22.25,22.26,13300.0,15.0119,15.0186,14.9984,15.0051,13300.0
2010-01-21 15:10:00,22.27,22.31,22.25,22.31,30900.0,15.0119,15.0388,14.9984,15.0388,30900.0
2010-01-21 15:20:00,22.31,22.33,22.29,22.29,23000.0,15.0388,15.0523,15.0253,15.0253,23000.0
2010-01-21 15:30:00,22.31,22.34,22.29,22.31,23100.0,15.0388,15.0591,15.0253,15.0388,23100.0
2010-01-21 15:40:00,22.31,22.36,22.31,22.35,20800.0,15.0388,15.0725,15.0388,15.0658,20800.0
2010-01-21 15:50:00,22.35,22.37,22.31,22.33,61800.0,15.0658,15.0793,15.0388,15.0523,61800.0
2010-01-22 09:30:00,22.36,22.6,22.31,22.52,15000.0,15.0725,15.2343,15.0388,15.1804,15000.0
2010-01-22 09:40:00,22.54,22.54,22.45,22.54,4500.0,15.1939,15.1939,15.1332,15.1939,4500.0
2010-01-22 09:50:00,22.58,22.62,22.57,22.59,7400.0,15.2208,15.2478,15.2141,15.2276,7400.0
2010-01-22 10:00:00,22.59,22.61,22.5,22.51,15900.0,15.2276,15.2411,15.1669,15.1736,15900.0
2010-01-22 10:10:00,22.51,22.55,22.43,22.5,64500.0,15.1736,15.2006,15.1197,15.1669,64500.0
2010-01-22 10:20:00,22.5,22.51,22.47,22.48,9600.0,15.1669,15.1736,15.1467,15.1534,9600.0
2010-01-22 10:30:00,22.49,22.52,22.48,22.51,22400.0,15.1602,15.1804,15.1534,15.1736,22400.0
2010-01-22 10:40:00,22.51,22.54,22.49,22.51,9400.0,15.1736,15.1939,15.1602,15.1736,9400.0
2010-01-22 10:50:00,22.52,22.53,22.5,22.53,11900.0,15.1804,15.1871,15.1669,15.1871,11900.0
2010-01-22 11:00:00,22.53,22.54,22.51,22.52,7900.0,15.1871,15.1939,15.1736,15.1804,7900.0
2010-01-22 11:10:00,22.52,22.54,22.51,22.53,13100.0,15.1804,15.1939,15.1736,15.1871,13100.0
2010-01-22 11:20:00,22.52,22.52,22.48,22.51,9900.0,15.1804,15.1804,15.1534,15.1736,9900.0
2010-01-22 11:30:00,22.51,22.53,22.46,22.47,17700.0,15.1736,15.1871,15.1399,15.1467,17700.0
2010-01-22 11:40:00,22.47,22.54,22.47,22.54,13300.0,15.1467,15.1939,15.1467,15.1939,13300.0
2010-01-22 11:50:00,22.55,22.55,22.53,22.55,7800.0,15.2006,15.2006,15.1871,15.2006,7800.0
2010-01-22 12:00:00,22.55,22.55,22.53,22.55,7400.0,15.2006,15.2006,15.1871,15.2006,7400.0
2010-01-22 12:10:00,22.55,22.55,22.51,22.52,9700.0,15.2006,15.2006,15.1736,15.1804,9700.0
2010-01-22 12:20:00,22.51,22.54,22.5,22.53,6700.0,15.1736,15.1939,15.1669,15.1871,6700.0
2010-01-22 12:30:00,22.53,22.55,22.51,22.55,7100.0,15.1871,15.2006,15.1736,15.2006,7100.0
2010-01-22 12:40:00,22.54,22.55,22.51,22.53,6000.0,15.1939,15.2006,15.1736,15.1871,6000.0
2010-01-22 12:50:00,22.53,22.56,22.51,22.52,9300.0,15.1871,15.2073,15.1736,15.1804,9300.0
2010-01-22 13:00:00,22.52,22.52,22.51,22.52,5000.0,15.1804,15.1804,15.1736,15.1804,5000.0
2010-01-22 13:10:00,22.51,22.52,22.51,22.52,3700.0,15.1736,15.1804,15.1736,15.1804,3700.0
2010-01-22 13:20:00,22.52,22.54,22.49,22.53,17000.0,15.1804,15.1939,15.1602,15.1871,17000.0
2010-01-22 13:30:00,22.53,22.58,22.53,22.57,16400.0,15.1871,15.2208,15.1871,15.2141,16400.0
2010-01-22 13:40:00,22.57,22.6,22.57,22.6,10900.0,15.2141,15.2343,15.2141,15.2343,10900.0
2010-01-22 13:50:00,22.6,22.62,22.59,22.62,13800.0,15.2343,15.2478,15.2276,15.2478,13800.0
2010-01-22 14:00:00,22.62,22.63,22.6,22.63,13300.0,15.2478,15.2545,15.2343,15.2545,13300.0
2010-01-22 14:10:00,22.62,22.63,22.59,22.6,42000.0,15.2478,15.2545,15.2276,15.2343,42000.0
2010-01-22 14:20:00,22.6,22.61,22.59,22.61,30800.0,15.2343,15.2411,15.2276,15.2411,30800.0
2010-01-22 14:30:00,22.61,22.66,22.6,22.65,21000.0,15.2411,15.2748,15.2343,15.268,21000.0
2010-01-22 14:40:00,22.65,22.66,22.62,22.66,18400.0,15.268,15.2748,15.2478,15.2748,18400.0
2010-01-22 14:50:00,22.66,22.68,22.65,22.65,16200.0,15.2748,15.2882,15.268,15.268,16200.0
2010-01-22 15:00:00,22.66,22.67,22.65,22.66,19100.0,15.2748,15.2815,15.268,15.2748,19100.0
2010-01-22 15:10:00,22.66,22.66,22.58,22.6,38000.0,15.2748,15.2748,15.2208,15.2343,38000.0
2010-01-22 15:20:00,22.6,22.63,22.58,22.61,30300.0,15.2343,15.2545,15.2208,15.2411,30300.0
2010-01-22 15:30:00,22.61,22.62,22.6,22.61,25600.0,15.2411,15.2478,15.2343,15.2411,25600.0
2010-01-22 15:40:00,22.6,22.69,22.58,22.68,62600.0,15.2343,15.295,15.2208,15.2882,62600.0
2010-01-22 15:50:00,22.67,22.73,22.66,22.7,70200.0,15.2815,15.3219,15.2748,15.3017,70200.0
2010-01-25 09:30:00,22.82,23.34,22.82,22.87,45700.0,15.3826,15.7331,15.3826,15.4163,45700.0
2010-01-25 09:40:00,22.87,22.88,22.81,22.85,13900.0,15.4163,15.4231,15.3759,15.4028,13900.0
2010-01-25 09:50:00,22.85,22.89,22.83,22.87,6600.0,15.4028,15.4298,15.3894,15.4163,6600.0
2010-01-25 10:00:00,22.85,22.85,22.76,22.8,13900.0,15.4028,15.4028,15.3422,15.3691,13900.0
2010-01-25 10:10:00,22.78,22.85,22.76,22.83,8200.0,15.3556,15.4028,15.3422,15.3894,8200.0
2010-01-25 10:20:00,22.82,22.85,22.8,22.83,9800.0,15.3826,15.4028,15.3691,15.3894,9800.0
2010-01-25 10:30:00,22.83,22.83,22.73,22.75,8000.0,15.3894,15.3894,15.3219,15.3354,8000.0
2010-01-25 10:40:00,22.75,22.75,22.72,22.73,14200.0,15.3354,15.3354,15.3152,15.3219,14200.0
2010-01-25 10:50:00,22.73,22.76,22.68,22.72,29300.0,15.3219,15.3422,15.2882,15.3152,29300.0
2010-01-25 11:00:00,22.72,22.75,22.7,22.71,27600.0,15.3152,15.3354,15.3017,15.3085,27600.0
2010-01-25 11:10:00,22.71,22.76,22.71,22.76,17100.0,15.3085,15.3422,15.3085,15.3422,17100.0
2010-01-25 11:20:00,22.76,22.78,22.73,22.75,31800.0,15.3422,15.3556,15.3219,15.3354,31800.0
2010-01-25 11:30:00,22.75,22.77,22.74,22.75,11800.0,15.3354,15.3489,15.3287,15.3354,11800.0
2010-01-25 11:40:00,22.74,22.78,22.74,22.74,10500.0,15.3287,15.3556,15.3287,15.3287,10500.0
2010-01-25 11:50:00,22.75,22.77,22.74,22.77,10200.0,15.3354,15.3489,15.3287,15.3489,10200.0
2010-01-25 12:00:00,22.76,22.83,22.75,22.82,11300.0,15.3422,15.3894,15.3354,15.3826,11300.0
2010-01-25 12:10:00,22.81,22.82,22.78,22.78,2900.0,15.3759,15.3826,15.3556,15.3556,2900.0
2010-01-25 12:20:00,22.78,22.79,22.77,22.77,2400.0,15.3556,15.3624,15.3489,15.3489,2400.0
2010-01-25 12:30:00,22.76,22.76,22.75,22.76,4400.0,15.3422,15.3422,15.3354,15.3422,4400.0
2010-01-25 12:40:00,22.75,22.76,22.75,22.76,2800.0,15.3354,15.3422,15.3354,15.3422,2800.0
2010-01-25 12:50:00,22.75,22.76,22.75,22.75,2300.0,15.3354,15.3422,15.3354,15.3354,2300.0
2010-01-25 13:00:00,22.75,22.75,22.69,22.7,11800.0,15.3354,15.3354,15.295,15.3017,11800.0
2010-01-25 13:10:00,22.71,22.73,22.71,22.73,5400.0,15.3085,15.3219,15.3085,15.3219,5400.0
2010-01-25 13:20:00,22.73,22.76,22.72,22.76,7100.0,15.3219,15.3422,15.3152,15.3422,7100.0
2010-01-25 13:30:00,22.75,22.79,22.75,22.79,11300.0,15.3354,15.3624,15.3354,15.3624,11300.0
2010-01-25 13:40:00,22.79,22.81,22.78,22.8,3400.0,15.3624,15.3759,15.3556,15.3691,3400.0
2010-01-25 13:50:00,22.79,22.8,22.7,22.72,45400.0,15.3624,15.3691,15.3017,15.3152,45400.0
2010-01-25 14:00:00,22.72,22.74,22.7,22.74,22700.0,15.3152,15.3287,15.3017,15.3287,22700.0
2010-01-25 14:10:00,22.74,22.74,22.72,22.72,2000.0,15.3287,15.3287,15.3152,15.3152,2000.0
2010-01-25 14:20:00,22.72,22.74,22.71,22.73,3900.0,15.3152,15.3287,15.3085,15.3219,3900.0
2010-01-25 14:30:00,22.72,22.74,22.72,22.73,3000.0,15.3152,15.3287,15.3152,15.3219,3000.0
2010-01-25 14:40:00,22.73,22.77,22.73,22.77,6400.0,15.3219,15.3489,15.3219,15.3489,6400.0
2010-01-25 14:50:00,22.77,22.86,22.77,22.84,15900.0,15.3489,15.4096,15.3489,15.3961,15900.0
2010-01-25 15:00:00,22.85,22.85,22.81,22.82,5600.0,15.4028,15.4028,15.3759,15.3826,5600.0
2010-01-25 15:10:00,22.82,22.87,22.82,22.86,8100.0,15.3826,15.4163,15.3826,15.4096,8100.0
2010-01-25 15:20:00,22.86,22.87,22.82,22.83,8300.0,15.4096,15.4163,15.3826,15.3894,8300.0
2010-01-25 15:30:00,22.82,22.88,22.81,22.85,13100.0,15.3826,15.4231,15.3759,15.4028,13100.0
2010-01-25 15:40:00,22.84,22.85,22.78,22.79,16100.0,15.3961,15.4028,15.3556,15.3624,16100.0
2010-01-25 15:50:00,22.78,22.85,22.78,22.84,52300.0,15.3556,15.4028,15.3556,15.3961,52300.0
2010-01-26 09:30:00,22.84,22.98,22.74,22.93,8200.0,15.3961,15.4905,15.3287,15.4568,8200.0
2010-01-26 09:40:00,22.93,22.99,22.82,22.83,7700.0,15.4568,15.4972,15.3826,15.3894,7700.0
2010-01-26 09:50:00,22.8,22.84,22.79,22.81,2700.0,15.3691,15.3961,15.3624,15.3759,2700.0
2010-01-26 10:00:00,22.83,22.94,22.82,22.9,8600.0,15.3894,15.4635,15.3826,15.4365,8600.0
2010-01-26 10:10:00,22.9,22.9,22.81,22.81,6000.0,15.4365,15.4365,15.3759,15.3759,6000.0
2010-01-26 10:20:00,22.81,22.81,22.78,22.79,3800.0,15.3759,15.3759,15.3556,15.3624,3800.0
2010-01-26 10:30:00,22.79,22.84,22.78,22.81,7000.0,15.3624,15.3961,15.3556,15.3759,7000.0
2010-01-26 10:40:00,22.82,22.83,22.81,22.83,2000.0,15.3826,15.3894,15.3759,15.3894,2000.0
2010-01-26 10:50:00,22.81,22.81,22.77,22.8,6200.0,15.3759,15.3759,15.3489,15.3691,6200.0
2010-01-26 11:00:00,22.8,22.85,22.8,22.84,5400.0,15.3691,15.4028,15.3691,15.3961,5400.0
2010-01-26 11:10:00,22.83,22.84,22.8,22.8,5600.0,15.3894,15.3961,15.3691,15.3691,5600.0
2010-01-26 11:20:00,22.81,22.81,22.79,22.8,1900.0,15.3759,15.3759,15.3624,15.3691,1900.0
2010-01-26 11:30:00,22.8,22.82,22.78,22.81,6700.0,15.3691,15.3826,15.3556,15.3759,6700.0
2010-01-26 11:40:00,22.82,22.82,22.79,22.81,6400.0,15.3826,15.3826,15.3624,15.3759,6400.0
2010-01-26 11:50:00,22.81,22.83,22.79,22.82,24100.0,15.3759,15.3894,15.3624,15.3826,24100.0
2010-01-26 12:00:00,22.82,22.82,22.81,22.82,5300.0,15.3826,15.3826,15.3759,15.3826,5300.0
2010-01-26 12:10:00,22.82,22.82,22.8,22.81,3300.0,15.3826,15.3826,15.3691,15.3759,3300.0
2010-01-26 12:20:00,22.8,22.81,22.79,22.8,16500.0,15.3691,15.3759,15.3624,15.3691,16500.0
2010-01-26 12:30:00,22.8,22.82,22.8,22.81,5000.0,15.3691,15.3826,15.3691,15.3759,5000.0
2010-01-26 12:40:00,22.82,22.87,22.81,22.84,6200.0,15.3826,15.4163,15.3759,15.3961,6200.0
2010-01-26 12:50:00,22.86,22.86,22.81,22.82,3000.0,15.4096,15.4096,15.3759,15.3826,3000.0
2010-01-26 13:00:00,22.81,22.82,22.81,22.82,2500.0,15.3759,15.3826,15.3759,15.3826,2500.0
2010-01-26 13:10:00,22.82,22.86,22.82,22.85,5500.0,15.3826,15.4096,15.3826,15.4028,5500.0
2010-01-26 13:20:00,22.84,22.85,22.82,22.84,1800.0,15.3961,15.4028,15.3826,15.3961,1800.0
2010-01-26 13:30:00,22.83,22.84,22.83,22.84,300.0,15.3894,15.3961,15.3894,15.3961,300.0
2010-01-26 13:40:00,22.83,22.88,22.83,22.86,2000.0,15.3894,15.4231,15.3894,15.4096,2000.0
2010-01-26 13:50:00,22.85,22.86,22.83,22.83,1600.0,15.4028,15.4096,15.3894,15.3894,1600.0
2010-01-26 14:00:00,22.83,22.84,22.82,22.83,11900.0,15.3894,15.3961,15.3826,15.3894,11900.0
2010-01-26 14:10:00,22.84,22.86,22.83,22.85,4900.0,15.3961,15.4096,15.3894,15.4028,4900.0
2010-01-26 14:20:00,22.84,22.85,22.82,22.84,3200.0,15.3961,15.4028,15.3826,15.3961,3200.0
2010-01-26 14:30:00,22.84,22.85,22.84,22.85,7200.0,15.3961,15.4028,15.3961,15.4028,7200.0
2010-01-26 14:40:00,22.83,22.88,22.83,22.87,3300.0,15.3894,15.4231,15.3894,15.4163,3300.0
2010-01-26 14:50:00,22.86,22.87,22.83,22.83,3800.0,15.4096,15.4163,15.3894,15.3894,3800.0
2010-01-26 15:00:00,22.83,22.84,22.83,22.84,6000.0,15.3894,15.3961,15.3894,15.3961,6000.0
2010-01-26 15:10:00,22.84,22.86,22.83,22.86,6500.0,15.3961,15.4096,15.3894,15.4096,6500.0
2010-01-26 15:20:00,22.87,22.87,22.81,22.82,13200.0,15.4163,15.4163,15.3759,15.3826,13200.0
2010-01-26 15:30:00,22.82,22.83,22.76,22.78,7700.0,15.3826,15.3894,15.3422,15.3556,7700.0
2010-01-26 15:40:00,22.77,22.77,22.69,22.7,17600.0,15.3489,15.3489,15.295,15.3017,17600.0
2010-01-26 15:50:00,22.7,22.71,22.66,22.66,61900.0,15.3017,15.3085,15.2748,15.2748,61900.0
2010-01-27 09:30:00,22.59,22.83,22.55,22.76,16100.0,15.2276,15.3894,15.2006,15.3422,16100.0
2010-01-27 09:40:00,22.78,22.78,22.57,22.57,6500.0,15.3556,15.3556,15.2141,15.2141,6500.0
2010-01-27 09:50:00,22.59,22.59,22.56,22.58,4700.0,15.2276,15.2276,15.2073,15.2208,4700.0
2010-01-27 10:00:00,22.57,22.58,22.52,22.52,10400.0,15.2141,15.2208,15.1804,15.1804,10400.0
2010-01-27 10:10:00,22.53,22.53,22.49,22.5,12200.0,15.1871,15.1871,15.1602,15.1669,12200.0
2010-01-27 10:20:00,22.51,22.56,22.5,22.56,11800.0,15.1736,15.2073,15.1669,15.2073,11800.0
2010-01-27 10:30:00,22.55,22.56,22.5,22.52,8500.0,15.2006,15.2073,15.1669,15.1804,8500.0
2010-01-27 10:40:00,22.51,22.56,22.5,22.54,7500.0,15.1736,15.2073,15.1669,15.1939,7500.0
2010-01-27 10:50:00,22.53,22.56,22.52,22.56,5500.0,15.1871,15.2073,15.1804,15.2073,5500.0
2010-01-27 11:00:00,22.56,22.56,22.46,22.46,9800.0,15.2073,15.2073,15.1399,15.1399,9800.0
2010-01-27 11:10:00,22.47,22.48,22.42,22.46,20100.0,15.1467,15.1534,15.113,15.1399,20100.0
2010-01-27 11:20:00,22.47,22.48,22.42,22.45,23200.0,15.1467,15.1534,15.113,15.1332,23200.0
2010-01-27 11:30:00,22.44,22.44,22.4,22.41,8400.0,15.1265,15.1265,15.0995,15.1062,8400.0
2010-01-27 11:40:00,22.41,22.47,22.41,22.45,8600.0,15.1062,15.1467,15.1062,15.1332,8600.0
2010-01-27 11:50:00,22.44,22.46,22.42,22.44,8900.0,15.1265,15.1399,15.113,15.1265,8900.0
2010-01-27 12:00:00,22.43,22.47,22.43,22.45,6900.0,15.1197,15.1467,15.1197,15.1332,6900.0
2010-01-27 12:10:00,22.46,22.46,22.41,22.42,4400.0,15.1399,15.1399,15.1062,15.113,4400.0
2010-01-27 12:20:00,22.42,22.43,22.39,22.42,16700.0,15.113,15.1197,15.0928,15.113,16700.0
2010-01-27 12:30:00,22.42,22.44,22.41,22.42,11900.0,15.113,15.1265,15.1062,15.113,11900.0
2010-01-27 12:40:00,22.42,22.45,22.42,22.44,2600.0,15.113,15.1332,15.113,15.1265,2600.0
2010-01-27 12:50:00,22.43,22.46,22.42,22.46,3100.0,15.1197,15.1399,15.113,15.1399,3100.0
2010-01-27 13:00:00,22.47,22.47,22.44,22.47,4700.0,15.1467,15.1467,15.1265,15.1467,4700.0
2010-01-27 13:10:00,22.47,22.47,22.45,22.45,4900.0,15.1467,15.1467,15.1332,15.1332,4900.0
2010-01-27 13:20:00,22.46,22.48,22.44,22.47,3000.0,15.1399,15.1534,15.1265,15.1467,3000.0
2010-01-27 13:30:00,22.46,22.48,22.46,22.47,4800.0,15.1399,15.1534,15.1399,15.1467,4800.0
2010-01-27 13:40:00,22.47,22.47,22.43,22.45,2700.0,15.1467,15.1467,15.1197,15.1332,2700.0
2010-01-27 13:50:00,22.44,22.45,22.4,22.42,9200.0,15.1265,15.1332,15.0995,15.113,9200.0
2010-01-27 14:00:00,22.42,22.43,22.4,22.42,3400.0,15.113,15.1197,15.0995,15.113,3400.0
2010-01-27 14:10:00,22.43,22.43,22.32,22.41,12200.0,15.1197,15.1197,15.0456,15.1062,12200.0
2010-01-27 14:20:00,22.41,22.43,22.33,22.37,30800.0,15.1062,15.1197,15.0523,15.0793,30800.0
2010-01-27 14:30:00,22.37,22.44,22.35,22.42,15900.0,15.0793,15.1265,15.0658,15.113,15900.0
2010-01-27 14:40:00,22.41,22.47,22.41,22.45,11600.0,15.1062,15.1467,15.1062,15.1332,11600.0
2010-01-27 14:50:00,22.45,22.45,22.4,22.42,12100.0,15.1332,15.1332,15.0995,15.113,12100.0
2010-01-27 15:00:00,22.44,22.44,22.37,22.39,10000.0,15.1265,15.1265,15.0793,15.0928,10000.0
2010-01-27 15:10:00,22.39,22.44,22.35,22.43,32000.0,15.0928,15.1265,15.0658,15.1197,32000.0
2010-01-27 15:20:00,22.44,22.49,22.43,22.48,14800.0,15.1265,15.1602,15.1197,15.1534,14800.0
2010-01-27 15:30:00,22.47,22.55,22.47,22.52,22300.0,15.1467,15.2006,15.1467,15.1804,22300.0
2010-01-27 15:40:00,22.51,22.52,22.44,22.46,37500.0,15.1736,15.1804,15.1265,15.1399,37500.0
2010-01-27 15:50:00,22.45,22.51,22.44,22.49,52800.0,15.1332,15.1736,15.1265,15.1602,52800.0
2010-01-28 09:30:00,22.55,22.55,22.31,22.45,11000.0,15.2006,15.2006,15.0388,15.1332,11000.0
2010-01-28 09:40:00,22.43,22.44,22.27,22.4,7900.0,15.1197,15.1265,15.0119,15.0995,7900.0
2010-01-28 09:50:00,22.41,22.57,22.41,22.55,5300.0,15.1062,15.2141,15.1062,15.2006,5300.0
2010-01-28 10:00:00,22.52,22.53,22.46,22.48,6500.0,15.1804,15.1871,15.1399,15.1534,6500.0
2010-01-28 10:10:00,22.46,22.53,22.39,22.52,7000.0,15.1399,15.1871,15.0928,15.1804,7000.0
2010-01-28 10:20:00,22.53,22.54,22.42,22.46,9300.0,15.1871,15.1939,15.113,15.1399,9300.0
2010-01-28 10:30:00,22.47,22.52,22.46,22.52,4500.0,15.1467,15.1804,15.1399,15.1804,4500.0
2010-01-28 10:40:00,22.49,22.52,22.42,22.45,4100.0,15.1602,15.1804,15.113,15.1332,4100.0
2010-01-28 10:50:00,22.43,22.43,22.37,22.37,600.0,15.1197,15.1197,15.0793,15.0793,600.0
2010-01-28 11:00:00,22.36,22.42,22.32,22.4,7900.0,15.0725,15.113,15.0456,15.0995,7900.0
2010-01-28 11:10:00,22.42,22.46,22.42,22.44,6400.0,15.113,15.1399,15.113,15.1265,6400.0
2010-01-28 11:20:00,22.43,22.46,22.41,22.41,4100.0,15.1197,15.1399,15.1062,15.1062,4100.0
2010-01-28 11:30:00,22.42,22.42,22.36,22.4,4600.0,15.113,15.113,15.0725,15.0995,4600.0
2010-01-28 11:40:00,22.4,22.42,22.37,22.4,10300.0,15.0995,15.113,15.0793,15.0995,10300.0
2010-01-28 11:50:00,22.38,22.44,22.35,22.41,3700.0,15.086,15.1265,15.0658,15.1062,3700.0
2010-01-28 12:00:00,22.4,22.41,22.35,22.35,15300.0,15.0995,15.1062,15.0658,15.0658,15300.0
2010-01-28 12:10:00,22.35,22.35,22.33,22.34,6900.0,15.0658,15.0658,15.0523,15.0591,6900.0
2010-01-28 12:20:00,22.33,22.37,22.32,22.37,7600.0,15.0523,15.0793,15.0456,15.0793,7600.0
2010-01-28 12:30:00,22.35,22.43,22.34,22.4,20000.0,15.0658,15.1197,15.0591,15.0995,20000.0
2010-01-28 12:40:00,22.4,22.42,22.4,22.41,4600.0,15.0995,15.113,15.0995,15.1062,4600.0
2010-01-28 12:50:00,22.44,22.44,22.42,22.43,1400.0,15.1265,15.1265,15.113,15.1197,1400.0
2010-01-28 13:00:00,22.43,22.45,22.42,22.43,2400.0,15.1197,15.1332,15.113,15.1197,2400.0
2010-01-28 13:10:00,22.44,22.44,22.4,22.41,5500.0,15.1265,15.1265,15.0995,15.1062,5500.0
2010-01-28 13:20:00,22.42,22.47,22.42,22.46,1400.0,15.113,15.1467,15.113,15.1399,1400.0
2010-01-28 13:30:00,22.45,22.46,22.43,22.45,3200.0,15.1332,15.1399,15.1197,15.1332,3200.0
2010-01-28 13:40:00,22.45,22.5,22.45,22.5,8200.0,15.1332,15.1669,15.1332,15.1669,8200.0
2010-01-28 13:50:00,22.49,22.5,22.43,22.45,4700.0,15.1602,15.1669,15.1197,15.1332,4700.0
2010-01-28 14:00:00,22.44,22.44,22.42,22.42,6300.0,15.1265,15.1265,15.113,15.113,6300.0
2010-01-28 14:10:00,22.43,22.43,22.38,22.38,5400.0,15.1197,15.1197,15.086,15.086,5400.0
2010-01-28 14:20:00,22.39,22.47,22.38,22.46,7700.0,15.0928,15.1467,15.086,15.1399,7700.0
2010-01-28 14:30:00,22.47,22.48,22.44,22.45,7000.0,15.1467,15.1534,15.1265,15.1332,7000.0
2010-01-28 14:40:00,22.45,22.55,22.45,22.54,11000.0,15.1332,15.2006,15.1332,15.1939,11000.0
2010-01-28 14:50:00,22.55,22.58,22.55,22.55,6300.0,15.2006,15.2208,15.2006,15.2006,6300.0
2010-01-28 15:00:00,22.54,22.6,22.53,22.58,8400.0,15.1939,15.2343,15.1871,15.2208,8400.0
2010-01-28 15:10:00,22.6,22.63,22.56,22.62,16400.0,15.2343,15.2545,15.2073,15.2478,16400.0
2010-01-28 15:20:00,22.62,22.69,22.62,22.67,14300.0,15.2478,15.295,15.2478,15.2815,14300.0
2010-01-28 15:30:00,22.68,22.73,22.65,22.73,23400.0,15.2882,15.3219,15.268,15.3219,23400.0
2010-01-28 15:40:00,22.71,22.74,22.65,22.65,32100.0,15.3085,15.3287,15.268,15.268,32100.0
2010-01-28 15:50:00,22.65,22.66,22.58,22.58,56900.0,15.268,15.2748,15.2208,15.2208,56900.0
2010-01-29 09:30:00,22.66,22.98,22.59,22.8,15900.0,15.2748,15.4905,15.2276,15.3691,15900.0
2010-01-29 09:40:00,22.79,22.9,22.75,22.85,32600.0,15.3624,15.4365,15.3354,15.4028,32600.0
2010-01-29 09:50:00,22.84,22.85,22.8,22.83,20500.0,15.3961,15.4028,15.3691,15.3894,20500.0
2010-01-29 10:00:00,22.83,22.83,22.79,22.81,14400.0,15.3894,15.3894,15.3624,15.3759,14400.0
2010-01-29 10:10:00,22.81,22.85,22.8,22.8,13600.0,15.3759,15.4028,15.3691,15.3691,13600.0
2010-01-29 10:20:00,22.8,22.82,22.77,22.81,13600.0,15.3691,15.3826,15.3489,15.3759,13600.0
2010-01-29 10:30:00,22.81,22.81,22.71,22.71,6400.0,15.3759,15.3759,15.3085,15.3085,6400.0
2010-01-29 10:40:00,22.72,22.72,22.67,22.72,10000.0,15.3152,15.3152,15.2815,15.3152,10000.0
2010-01-29 10:50:00,22.73,22.75,22.7,22.72,6000.0,15.3219,15.3354,15.3017,15.3152,6000.0
2010-01-29 11:00:00,22.73,22.73,22.66,22.71,6100.0,15.3219,15.3219,15.2748,15.3085,6100.0
2010-01-29 11:10:00,22.72,22.81,22.72,22.79,5200.0,15.3152,15.3759,15.3152,15.3624,5200.0
2010-01-29 11:20:00,22.79,22.8,22.75,22.79,5800.0,15.3624,15.3691,15.3354,15.3624,5800.0
2010-01-29 11:30:00,22.77,22.79,22.75,22.79,5600.0,15.3489,15.3624,15.3354,15.3624,5600.0
2010-01-29 11:40:00,22.79,22.84,22.78,22.81,11100.0,15.3624,15.3961,15.3556,15.3759,11100.0
2010-01-29 11:50:00,22.81,22.82,22.77,22.77,4600.0,15.3759,15.3826,15.3489,15.3489,4600.0
2010-01-29 12:00:00,22.77,22.81,22.76,22.77,4500.0,15.3489,15.3759,15.3422,15.3489,4500.0
2010-01-29 12:10:00,22.78,22.83,22.77,22.82,4800.0,15.3556,15.3894,15.3489,15.3826,4800.0
2010-01-29 12:20:00,22.83,22.83,22.76,22.77,9700.0,15.3894,15.3894,15.3422,15.3489,9700.0
2010-01-29 12:30:00,22.75,22.78,22.71,22.77,5400.0,15.3354,15.3556,15.3085,15.3489,5400.0
2010-01-29 12:40:00,22.77,22.77,22.75,22.76,3900.0,15.3489,15.3489,15.3354,15.3422,3900.0
2010-01-29 12:50:00,22.76,22.78,22.76,22.78,7600.0,15.3422,15.3556,15.3422,15.3556,7600.0
2010-01-29 13:00:00,22.78,22.79,22.76,22.77,7600.0,15.3556,15.3624,15.3422,15.3489,7600.0
2010-01-29 13:10:00,22.77,22.79,22.77,22.78,9000.0,15.3489,15.3624,15.3489,15.3556,9000.0
2010-01-29 13:20:00,22.79,22.79,22.75,22.75,5800.0,15.3624,15.3624,15.3354,15.3354,5800.0
2010-01-29 13:30:00,22.74,22.78,22.7,22.75,7300.0,15.3287,15.3556,15.3017,15.3354,7300.0
2010-01-29 13:40:00,22.76,22.76,22.69,22.7,7000.0,15.3422,15.3422,15.295,15.3017,7000.0
2010-01-29 13:50:00,22.7,22.73,22.69,22.7,4100.0,15.3017,15.3219,15.295,15.3017,4100.0
2010-01-29 14:00:00,22.7,22.78,22.7,22.78,8700.0,15.3017,15.3556,15.3017,15.3556,8700.0
2010-01-29 14:10:00,22.78,22.79,22.77,22.77,11400.0,15.3556,15.3624,15.3489,15.3489,11400.0
2010-01-29 14:20:00,22.78,22.78,22.77,22.77,4000.0,15.3556,15.3556,15.3489,15.3489,4000.0
2010-01-29 14:30:00,22.78,22.78,22.74,22.75,15200.0,15.3556,15.3556,15.3287,15.3354,15200.0
2010-01-29 14:40:00,22.76,22.76,22.72,22.72,5300.0,15.3422,15.3422,15.3152,15.3152,5300.0
2010-01-29 14:50:00,22.73,22.73,22.67,22.69,4600.0,15.3219,15.3219,15.2815,15.295,4600.0
2010-01-29 15:00:00,22.68,22.69,22.63,22.63,13600.0,15.2882,15.295,15.2545,15.2545,13600.0
2010-01-29 15:10:00,22.65,22.65,22.61,22.65,7700.0,15.268,15.268,15.2411,15.268,7700.0
2010-01-29 15:20:00,22.65,22.65,22.63,22.64,5800.0,15.268,15.268,15.2545,15.2613,5800.0
2010-01-29 15:30:00,22.63,22.66,22.6,22.65,13900.0,15.2545,15.2748,15.2343,15.268,13900.0
2010-01-29 15:40:00,22.65,22.66,22.59,22.59,13600.0,15.268,15.2748,15.2276,15.2276,13600.0
2010-01-29 15:50:00,22.6,22.63,22.55,22.57,56100.0,15.2343,15.2545,15.2006,15.2141,56100.0
2010-02-01 09:30:00,22.61,22.82,22.53,22.72,58600.0,15.2411,15.3826,15.1871,15.3152,58600.0
2010-02-01 09:40:00,22.75,22.79,22.74,22.77,12900.0,15.3354,15.3624,15.3287,15.3489,12900.0
2010-02-01 09:50:00,22.75,22.75,22.65,22.69,6800.0,15.3354,15.3354,15.268,15.295,6800.0
2010-02-01 10:00:00,22.69,22.72,22.65,22.68,7600.0,15.295,15.3152,15.268,15.2882,7600.0
2010-02-01 10:10:00,22.69,22.71,22.68,22.7,3800.0,15.295,15.3085,15.2882,15.3017,3800.0
2010-02-01 10:20:00,22.71,22.76,22.7,22.74,11400.0,15.3085,15.3422,15.3017,15.3287,11400.0
2010-02-01 10:30:00,22.74,22.82,22.72,22.8,25900.0,15.3287,15.3826,15.3152,15.3691,25900.0
2010-02-01 10:40:00,22.8,22.8,22.74,22.74,4700.0,15.3691,15.3691,15.3287,15.3287,4700.0
2010-02-01 10:50:00,22.75,22.79,22.71,22.71,7500.0,15.3354,15.3624,15.3085,15.3085,7500.0
2010-02-01 11:00:00,22.73,22.79,22.72,22.78,7500.0,15.3219,15.3624,15.3152,15.3556,7500.0
2010-02-01 11:10:00,22.78,22.84,22.78,22.8,5600.0,15.3556,15.3961,15.3556,15.3691,5600.0
2010-02-01 11:20:00,22.8,22.81,22.78,22.78,6100.0,15.3691,15.3759,15.3556,15.3556,6100.0
2010-02-01 11:30:00,22.79,22.79,22.76,22.79,5900.0,15.3624,15.3624,15.3422,15.3624,5900.0
2010-02-01 11:40:00,22.8,22.8,22.79,22.79,4400.0,15.3691,15.3691,15.3624,15.3624,4400.0
2010-02-01 11:50:00,22.8,22.8,22.79,22.79,6200.0,15.3691,15.3691,15.3624,15.3624,6200.0
2010-02-01 12:00:00,22.79,22.79,22.76,22.77,7300.0,15.3624,15.3624,15.3422,15.3489,7300.0
2010-02-01 12:10:00,22.76,22.77,22.75,22.77,6400.0,15.3422,15.3489,15.3354,15.3489,6400.0
2010-02-01 12:20:00,22.78,22.8,22.74,22.74,20700.0,15.3556,15.3691,15.3287,15.3287,20700.0
2010-02-01 12:30:00,22.74,22.77,22.74,22.76,4800.0,15.3287,15.3489,15.3287,15.3422,4800.0
2010-02-01 12:40:00,22.75,22.81,22.75,22.81,8300.0,15.3354,15.3759,15.3354,15.3759,8300.0
2010-02-01 12:50:00,22.8,22.8,22.77,22.77,3800.0,15.3691,15.3691,15.3489,15.3489,3800.0
2010-02-01 13:00:00,22.78,22.78,22.77,22.77,4900.0,15.3556,15.3556,15.3489,15.3489,4900.0
2010-02-01 13:10:00,22.77,22.78,22.76,22.77,3700.0,15.3489,15.3556,15.3422,15.3489,3700.0
2010-02-01 13:20:00,22.77,22.77,22.76,22.76,800.0,15.3489,15.3489,15.3422,15.3422,800.0
2010-02-01 13:30:00,22.77,22.77,22.74,22.74,11800.0,15.3489,15.3489,15.3287,15.3287,11800.0
2010-02-01 13:40:00,22.75,22.75,22.74,22.75,500.0,15.3354,15.3354,15.3287,15.3354,500.0
2010-02-01 13:50:00,22.75,22.75,22.74,22.75,9200.0,15.3354,15.3354,15.3287,15.3354,9200.0
2010-02-01 14:00:00,22.75,22.75,22.74,22.75,3600.0,15.3354,15.3354,15.3287,15.3354,3600.0
2010-02-01 14:10:00,22.75,22.77,22.73,22.77,10700.0,15.3354,15.3489,15.3219,15.3489,10700.0
2010-02-01 14:20:00,22.77,22.77,22.72,22.73,7700.0,15.3489,15.3489,15.3152,15.3219,7700.0
2010-02-01 14:30:00,22.73,22.73,22.69,22.73,7000.0,15.3219,15.3219,15.295,15.3219,7000.0
2010-02-01 14:40:00,22.74,22.74,22.69,22.71,13000.0,15.3287,15.3287,15.295,15.3085,13000.0
2010-02-01 14:50:00,22.71,22.73,22.69,22.69,6000.0,15.3085,15.3219,15.295,15.295,6000.0
2010-02-01 15:00:00,22.69,22.7,22.69,22.69,4100.0,15.295,15.3017,15.295,15.295,4100.0
2010-02-01 15:10:00,22.69,22.72,22.69,22.7,9000.0,15.295,15.3152,15.295,15.3017,9000.0
2010-02-01 15:20:00,22.7,22.71,22.68,22.68,2900.0,15.3017,15.3085,15.2882,15.2882,2900.0
2010-02-01 15:30:00,22.69,22.72,22.69,22.72,10000.0,15.295,15.3152,15.295,15.3152,10000.0
2010-02-01 15:40:00,22.72,22.73,22.71,22.73,7600.0,15.3152,15.3219,15.3085,15.3219,7600.0
2010-02-01 15:50:00,22.72,22.77,22.71,22.75,33600.0,15.3152,15.3489,15.3085,15.3354,33600.0
2010-02-02 09:30:00,22.83,22.86,22.7,22.81,16700.0,15.3894,15.4096,15.3017,15.3759,16700.0
2010-02-02 09:40:00,22.8,22.94,22.76,22.89,34100.0,15.3691,15.4635,15.3422,15.4298,34100.0
2010-02-02 09:50:00,22.89,22.95,22.86,22.91,9400.0,15.4298,15.4702,15.4096,15.4433,9400.0
2010-02-02 10:00:00,22.91,22.93,22.87,22.88,7200.0,15.4433,15.4568,15.4163,15.4231,7200.0
2010-02-02 10:10:00,22.89,22.94,22.88,22.94,26400.0,15.4298,15.4635,15.4231,15.4635,26400.0
2010-02-02 10:20:00,22.92,22.93,22.91,22.92,3900.0,15.45,15.4568,15.4433,15.45,3900.0
2010-02-02 10:30:00,22.91,22.92,22.88,22.89,9900.0,15.4433,15.45,15.4231,15.4298,9900.0
2010-02-02 10:40:00,22.89,22.92,22.89,22.91,3500.0,15.4298,15.45,15.4298,15.4433,3500.0
2010-02-02 10:50:00,22.9,22.99,22.9,22.99,12400.0,15.4365,15.4972,15.4365,15.4972,12400.0
2010-02-02 11:00:00,22.99,23.0,22.95,23.0,11300.0,15.4972,15.5039,15.4702,15.5039,11300.0
2010-02-02 11:10:00,22.99,23.0,22.98,22.98,5400.0,15.4972,15.5039,15.4905,15.4905,5400.0
2010-02-02 11:20:00,22.99,22.99,22.95,22.95,6800.0,15.4972,15.4972,15.4702,15.4702,6800.0
2010-02-02 11:30:00,22.95,22.95,22.9,22.9,5800.0,15.4702,15.4702,15.4365,15.4365,5800.0
2010-02-02 11:40:00,22.9,22.93,22.88,22.92,11700.0,15.4365,15.4568,15.4231,15.45,11700.0
2010-02-02 11:50:00,22.92,22.93,22.89,22.89,6400.0,15.45,15.4568,15.4298,15.4298,6400.0
2010-02-02 12:00:00,22.9,22.92,22.88,22.92,3700.0,15.4365,15.45,15.4231,15.45,3700.0
2010-02-02 12:10:00,22.93,22.96,22.93,22.94,2500.0,15.4568,15.477,15.4568,15.4635,2500.0
2010-02-02 12:20:00,22.94,22.96,22.92,22.93,3500.0,15.4635,15.477,15.45,15.4568,3500.0
2010-02-02 12:30:00,22.95,22.95,22.87,22.9,16600.0,15.4702,15.4702,15.4163,15.4365,16600.0
2010-02-02 12:40:00,22.91,22.95,22.91,22.92,5000.0,15.4433,15.4702,15.4433,15.45,5000.0
2010-02-02 12:50:00,22.95,22.98,22.95,22.96,3800.0,15.4702,15.4905,15.4702,15.477,3800.0
2010-02-02 13:00:00,22.96,22.97,22.89,22.89,17000.0,15.477,15.4837,15.4298,15.4298,17000.0
2010-02-02 13:10:00,22.88,22.89,22.87,22.88,6700.0,15.4231,15.4298,15.4163,15.4231,6700.0
2010-02-02 13:20:00,22.9,22.9,22.88,22.89,3400.0,15.4365,15.4365,15.4231,15.4298,3400.0
2010-02-02 13:30:00,22.89,22.89,22.86,22.88,8200.0,15.4298,15.4298,15.4096,15.4231,8200.0
2010-02-02 13:40:00,22.88,22.91,22.88,22.89,6400.0,15.4231,15.4433,15.4231,15.4298,6400.0
2010-02-02 13:50:00,22.91,22.97,22.91,22.97,10200.0,15.4433,15.4837,15.4433,15.4837,10200.0
2010-02-02 14:00:00,22.97,22.98,22.95,22.96,8600.0,15.4837,15.4905,15.4702,15.477,8600.0
2010-02-02 14:10:00,22.95,22.96,22.94,22.95,9700.0,15.4702,15.477,15.4635,15.4702,9700.0
2010-02-02 14:20:00,22.93,22.95,22.88,22.88,33500.0,15.4568,15.4702,15.4231,15.4231,33500.0
2010-02-02 14:30:00,22.9,22.9,22.87,22.87,3700.0,15.4365,15.4365,15.4163,15.4163,3700.0
2010-02-02 14:40:00,22.88,22.91,22.84,22.85,13900.0,15.4231,15.4433,15.3961,15.4028,13900.0
2010-02-02 14:50:00,22.85,22.89,22.84,22.89,16600.0,15.4028,15.4298,15.3961,15.4298,16600.0
2010-02-02 15:00:00,22.87,22.9,22.87,22.89,12800.0,15.4163,15.4365,15.4163,15.4298,12800.0
2010-02-02 15:10:00,22.89,22.89,22.79,22.81,43300.0,15.4298,15.4298,15.3624,15.3759,43300.0
2010-02-02 15:20:00,22.78,22.78,22.72,22.74,82400.0,15.3556,15.3556,15.3152,15.3287,82400.0
2010-02-02 15:30:00,22.74,22.75,22.7,22.7,71900.0,15.3287,15.3354,15.3017,15.3017,71900.0
2010-02-02 15:40:00,22.71,22.75,22.65,22.71,153100.0,15.3085,15.3354,15.268,15.3085,153100.0
2010-02-02 15:50:00,22.71,22.77,22.55,22.7,149600.0,15.3085,15.3489,15.2006,15.3017,149600.0
2010-02-03 09:30:00,22.8,23.7,22.8,23.32,122800.0,15.3691,15.9758,15.3691,15.7197,122800.0
2010-02-03 09:40:00,23.32,23.63,23.32,23.54,102700.0,15.7197,15.9286,15.7197,15.868,102700.0
2010-02-03 09:50:00,23.54,23.54,23.35,23.39,45000.0,15.868,15.868,15.7399,15.7668,45000.0
2010-02-03 10:00:00,23.39,23.56,23.39,23.55,40500.0,15.7668,15.8814,15.7668,15.8747,40500.0
2010-02-03 10:10:00,23.54,23.69,23.51,23.68,33600.0,15.868,15.9691,15.8477,15.9623,33600.0
2010-02-03 10:20:00,23.68,23.75,23.66,23.66,41400.0,15.9623,16.0095,15.9488,15.9488,41400.0
2010-02-03 10:30:00,23.67,23.7,23.58,23.62,66800.0,15.9556,15.9758,15.8949,15.9219,66800.0
2010-02-03 10:40:00,23.62,23.74,23.61,23.69,55200.0,15.9219,16.0028,15.9151,15.9691,55200.0
2010-02-03 10:50:00,23.69,23.7,23.58,23.61,64200.0,15.9691,15.9758,15.8949,15.9151,64200.0
2010-02-03 11:00:00,23.62,23.65,23.59,23.6,26900.0,15.9219,15.9421,15.9017,15.9084,26900.0
2010-02-03 11:10:00,23.61,23.62,23.59,23.6,16200.0,15.9151,15.9219,15.9017,15.9084,16200.0
2010-02-03 11:20:00,23.59,23.59,23.47,23.51,18600.0,15.9017,15.9017,15.8208,15.8477,18600.0
2010-02-03 11:30:00,23.51,23.56,23.47,23.48,23100.0,15.8477,15.8814,15.8208,15.8275,23100.0
2010-02-03 11:40:00,23.48,23.53,23.44,23.52,23700.0,15.8275,15.8612,15.8005,15.8545,23700.0
2010-02-03 11:50:00,23.52,23.67,23.52,23.66,26100.0,15.8545,15.9556,15.8545,15.9488,26100.0
2010-02-03 12:00:00,23.69,23.71,23.65,23.69,20600.0,15.9691,15.9825,15.9421,15.9691,20600.0
2010-02-03 12:10:00,23.68,23.7,23.65,23.66,12900.0,15.9623,15.9758,15.9421,15.9488,12900.0
2010-02-03 12:20:00,23.66,23.67,23.62,23.64,12000.0,15.9488,15.9556,15.9219,15.9354,12000.0
2010-02-03 12:30:00,23.63,23.64,23.62,23.64,6700.0,15.9286,15.9354,15.9219,15.9354,6700.0
2010-02-03 12:40:00,23.63,23.66,23.61,23.64,10500.0,15.9286,15.9488,15.9151,15.9354,10500.0
2010-02-03 12:50:00,23.64,23.65,23.63,23.64,2700.0,15.9354,15.9421,15.9286,15.9354,2700.0
2010-02-03 13:00:00,23.64,23.72,23.64,23.72,36000.0,15.9354,15.9893,15.9354,15.9893,36000.0
2010-02-03 13:10:00,23.71,23.72,23.67,23.67,22600.0,15.9825,15.9893,15.9556,15.9556,22600.0
2010-02-03 13:20:00,23.68,23.7,23.67,23.69,13800.0,15.9623,15.9758,15.9556,15.9691,13800.0
2010-02-03 13:30:00,23.69,23.69,23.64,23.64,8500.0,15.9691,15.9691,15.9354,15.9354,8500.0
2010-02-03 13:40:00,23.65,24.12,23.65,23.91,112800.0,15.9421,16.2589,15.9421,16.1174,112800.0
2010-02-03 13:50:00,23.91,23.92,23.82,23.83,12500.0,16.1174,16.1241,16.0567,16.0634,12500.0
2010-02-03 14:00:00,23.83,23.84,23.79,23.8,7900.0,16.0634,16.0702,16.0365,16.0432,7900.0
2010-02-03 14:10:00,23.8,23.85,23.8,23.84,20500.0,16.0432,16.0769,16.0432,16.0702,20500.0
2010-02-03 14:20:00,23.85,23.85,23.8,23.8,25900.0,16.0769,16.0769,16.0432,16.0432,25900.0
2010-02-03 14:30:00,23.8,23.92,23.79,23.91,36000.0,16.0432,16.1241,16.0365,16.1174,36000.0
2010-02-03 14:40:00,23.9,23.93,23.88,23.92,31300.0,16.1106,16.1308,16.0971,16.1241,31300.0
2010-02-03 14:50:00,23.91,23.93,23.88,23.88,24700.0,16.1174,16.1308,16.0971,16.0971,24700.0
2010-02-03 15:00:00,23.88,23.88,23.83,23.83,25500.0,16.0971,16.0971,16.0634,16.0634,25500.0
2010-02-03 15:10:00,23.83,23.84,23.74,23.75,30300.0,16.0634,16.0702,16.0028,16.0095,30300.0
2010-02-03 15:20:00,23.74,23.77,23.73,23.75,25100.0,16.0028,16.023,15.996,16.0095,25100.0
2010-02-03 15:30:00,23.75,23.81,23.75,23.79,54800.0,16.0095,16.05,16.0095,16.0365,54800.0
2010-02-03 15:40:00,23.8,23.8,23.72,23.77,72300.0,16.0432,16.0432,15.9893,16.023,72300.0
2010-02-03 15:50:00,23.78,23.79,23.73,23.75,88700.0,16.0297,16.0365,15.996,16.0095,88700.0
2010-02-04 09:30:00,23.5,23.66,23.32,23.52,41800.0,15.841,15.9488,15.7197,15.8545,41800.0
2010-02-04 09:40:00,23.5,23.66,23.49,23.59,24700.0,15.841,15.9488,15.8342,15.9017,24700.0
2010-02-04 09:50:00,23.55,23.57,23.49,23.52,32100.0,15.8747,15.8882,15.8342,15.8545,32100.0
2010-02-04 10:00:00,23.52,23.59,23.52,23.56,16500.0,15.8545,15.9017,15.8545,15.8814,16500.0
2010-02-04 10:10:00,23.55,23.68,23.52,23.66,44700.0,15.8747,15.9623,15.8545,15.9488,44700.0
2010-02-04 10:20:00,23.66,23.7,23.66,23.67,31900.0,15.9488,15.9758,15.9488,15.9556,31900.0
2010-02-04 10:30:00,23.68,23.69,23.66,23.67,37900.0,15.9623,15.9691,15.9488,15.9556,37900.0
2010-02-04 10:40:00,23.66,23.68,23.6,23.62,14300.0,15.9488,15.9623,15.9084,15.9219,14300.0
2010-02-04 10:50:00,23.62,23.62,23.59,23.6,21300.0,15.9219,15.9219,15.9017,15.9084,21300.0
2010-02-04 11:00:00,23.6,23.66,23.59,23.62,10800.0,15.9084,15.9488,15.9017,15.9219,10800.0
2010-02-04 11:10:00,23.6,23.65,23.59,23.65,15000.0,15.9084,15.9421,15.9017,15.9421,15000.0
2010-02-04 11:20:00,23.63,23.78,23.63,23.77,19100.0,15.9286,16.0297,15.9286,16.023,19100.0
2010-02-04 11:30:00,23.78,23.78,23.68,23.77,23700.0,16.0297,16.0297,15.9623,16.023,23700.0
2010-02-04 11:40:00,23.76,23.78,23.69,23.7,37900.0,16.0163,16.0297,15.9691,15.9758,37900.0
2010-02-04 11:50:00,23.71,23.72,23.7,23.7,4800.0,15.9825,15.9893,15.9758,15.9758,4800.0
2010-02-04 12:00:00,23.71,23.73,23.7,23.72,7800.0,15.9825,15.996,15.9758,15.9893,7800.0
2010-02-04 12:10:00,23.72,23.72,23.7,23.71,9100.0,15.9893,15.9893,15.9758,15.9825,9100.0
2010-02-04 12:20:00,23.71,23.72,23.7,23.7,6500.0,15.9825,15.9893,15.9758,15.9758,6500.0
2010-02-04 12:30:00,23.7,23.71,23.68,23.69,33000.0,15.9758,15.9825,15.9623,15.9691,33000.0
2010-02-04 12:40:00,23.7,23.72,23.67,23.68,27500.0,15.9758,15.9893,15.9556,15.9623,27500.0
2010-02-04 12:50:00,23.69,23.71,23.66,23.7,13000.0,15.9691,15.9825,15.9488,15.9758,13000.0
2010-02-04 13:00:00,23.71,23.71,23.69,23.69,8000.0,15.9825,15.9825,15.9691,15.9691,8000.0
2010-02-04 13:10:00,23.69,23.69,23.67,23.68,4200.0,15.9691,15.9691,15.9556,15.9623,4200.0
2010-02-04 13:20:00,23.67,23.7,23.64,23.7,26700.0,15.9556,15.9758,15.9354,15.9758,26700.0
2010-02-04 13:30:00,23.7,23.72,23.67,23.72,22500.0,15.9758,15.9893,15.9556,15.9893,22500.0
2010-02-04 13:40:00,23.72,23.74,23.66,23.74,10400.0,15.9893,16.0028,15.9488,16.0028,10400.0
2010-02-04 13:50:00,23.74,23.74,23.67,23.68,18000.0,16.0028,16.0028,15.9556,15.9623,18000.0
2010-02-04 14:00:00,23.68,23.69,23.66,23.66,17500.0,15.9623,15.9691,15.9488,15.9488,17500.0
2010-02-04 14:10:00,23.67,23.7,23.66,23.69,13200.0,15.9556,15.9758,15.9488,15.9691,13200.0
2010-02-04 14:20:00,23.68,23.72,23.68,23.68,17400.0,15.9623,15.9893,15.9623,15.9623,17400.0
2010-02-04 14:30:00,23.68,23.69,23.66,23.67,5800.0,15.9623,15.9691,15.9488,15.9556,5800.0
2010-02-04 14:40:00,23.67,23.71,23.67,23.7,9400.0,15.9556,15.9825,15.9556,15.9758,9400.0
2010-02-04 14:50:00,23.7,23.71,23.68,23.7,15200.0,15.9758,15.9825,15.9623,15.9758,15200.0
2010-02-04 15:00:00,23.7,23.71,23.66,23.66,10400.0,15.9758,15.9825,15.9488,15.9488,10400.0
2010-02-04 15:10:00,23.66,23.69,23.66,23.67,21200.0,15.9488,15.9691,15.9488,15.9556,21200.0
2010-02-04 15:20:00,23.66,23.68,23.66,23.67,20900.0,15.9488,15.9623,15.9488,15.9556,20900.0
2010-02-04 15:30:00,23.66,23.68,23.66,23.67,31800.0,15.9488,15.9623,15.9488,15.9556,31800.0
2010-02-04 15:40:00,23.66,23.68,23.66,23.66,33700.0,15.9488,15.9623,15.9488,15.9488,33700.0
2010-02-04 15:50:00,23.67,23.67,23.57,23.57,79100.0,15.9556,15.9556,15.8882,15.8882,79100.0
2010-02-05 09:30:00,23.49,23.52,23.25,23.25,87100.0,15.8342,15.8545,15.6725,15.6725,87100.0
2010-02-05 09:40:00,23.25,23.25,23.12,23.16,60800.0,15.6725,15.6725,15.5848,15.6118,60800.0
2010-02-05 09:50:00,23.14,23.16,23.08,23.1,40300.0,15.5983,15.6118,15.5579,15.5714,40300.0
2010-02-05 10:00:00,23.11,23.19,23.1,23.19,35900.0,15.5781,15.632,15.5714,15.632,35900.0
2010-02-05 10:10:00,23.19,23.19,23.14,23.15,19400.0,15.632,15.632,15.5983,15.6051,19400.0
2010-02-05 10:20:00,23.15,23.2,23.15,23.19,25300.0,15.6051,15.6388,15.6051,15.632,25300.0
2010-02-05 10:30:00,23.2,23.21,23.02,23.02,21700.0,15.6388,15.6455,15.5174,15.5174,21700.0
2010-02-05 10:40:00,23.02,23.03,22.97,22.98,16700.0,15.5174,15.5242,15.4837,15.4905,16700.0
2010-02-05 10:50:00,22.99,22.99,22.97,22.99,20100.0,15.4972,15.4972,15.4837,15.4972,20100.0
2010-02-05 11:00:00,23.0,23.02,22.98,23.01,17700.0,15.5039,15.5174,15.4905,15.5107,17700.0
2010-02-05 11:10:00,23.01,23.14,23.01,23.13,13400.0,15.5107,15.5983,15.5107,15.5916,13400.0
2010-02-05 11:20:00,23.14,23.14,23.02,23.02,15900.0,15.5983,15.5983,15.5174,15.5174,15900.0
2010-02-05 11:30:00,23.02,23.03,22.99,23.03,6700.0,15.5174,15.5242,15.4972,15.5242,6700.0
2010-02-05 11:40:00,23.04,23.16,23.03,23.16,32900.0,15.5309,15.6118,15.5242,15.6118,32900.0
2010-02-05 11:50:00,23.15,23.16,23.1,23.11,7500.0,15.6051,15.6118,15.5714,15.5781,7500.0
2010-02-05 12:00:00,23.12,23.15,23.11,23.13,8900.0,15.5848,15.6051,15.5781,15.5916,8900.0
2010-02-05 12:10:00,23.11,23.14,23.08,23.14,7700.0,15.5781,15.5983,15.5579,15.5983,7700.0
2010-02-05 12:20:00,23.14,23.14,23.1,23.12,3900.0,15.5983,15.5983,15.5714,15.5848,3900.0
2010-02-05 12:30:00,23.12,23.12,23.02,23.02,9800.0,15.5848,15.5848,15.5174,15.5174,9800.0
2010-02-05 12:40:00,23.01,23.03,23.01,23.01,6400.0,15.5107,15.5242,15.5107,15.5107,6400.0
2010-02-05 12:50:00,23.02,23.03,23.0,23.02,11000.0,15.5174,15.5242,15.5039,15.5174,11000.0
2010-02-05 13:00:00,23.03,23.05,23.03,23.04,4800.0,15.5242,15.5377,15.5242,15.5309,4800.0
2010-02-05 13:10:00,23.04,23.06,23.04,23.05,10900.0,15.5309,15.5444,15.5309,15.5377,10900.0
2010-02-05 13:20:00,23.05,23.06,23.0,23.01,10600.0,15.5377,15.5444,15.5039,15.5107,10600.0
2010-02-05 13:30:00,23.01,23.01,22.95,22.95,15900.0,15.5107,15.5107,15.4702,15.4702,15900.0
2010-02-05 13:40:00,22.94,22.96,22.9,22.94,9000.0,15.4635,15.477,15.4365,15.4635,9000.0
2010-02-05 13:50:00,22.93,22.94,22.88,22.89,6500.0,15.4568,15.4635,15.4231,15.4298,6500.0
2010-02-05 14:00:00,22.9,22.91,22.85,22.86,8100.0,15.4365,15.4433,15.4028,15.4096,8100.0
2010-02-05 14:10:00,22.85,22.9,22.85,22.88,7800.0,15.4028,15.4365,15.4028,15.4231,7800.0
2010-02-05 14:20:00,22.89,22.89,22.83,22.87,20800.0,15.4298,15.4298,15.3894,15.4163,20800.0
2010-02-05 14:30:00,22.86,22.87,22.83,22.83,10000.0,15.4096,15.4163,15.3894,15.3894,10000.0
2010-02-05 14:40:00,22.83,22.87,22.82,22.87,6000.0,15.3894,15.4163,15.3826,15.4163,6000.0
2010-02-05 14:50:00,22.88,22.9,22.86,22.87,11100.0,15.4231,15.4365,15.4096,15.4163,11100.0
2010-02-05 15:00:00,22.86,23.02,22.86,23.02,14800.0,15.4096,15.5174,15.4096,15.5174,14800.0
2010-02-05 15:10:00,23.01,23.03,22.98,23.01,15300.0,15.5107,15.5242,15.4905,15.5107,15300.0
2010-02-05 15:20:00,23.01,23.03,22.95,22.98,15500.0,15.5107,15.5242,15.4702,15.4905,15500.0
2010-02-05 15:30:00,22.98,23.05,22.98,23.02,20500.0,15.4905,15.5377,15.4905,15.5174,20500.0
2010-02-05 15:40:00,23.01,23.08,22.97,22.99,29500.0,15.5107,15.5579,15.4837,15.4972,29500.0
2010-02-05 15:50:00,22.99,23.1,22.99,23.09,77100.0,15.4972,15.5714,15.4972,15.5646,77100.0
2010-02-08 09:30:00,23.25,23.25,23.0,23.07,13200.0,15.6725,15.6725,15.5039,15.5511,13200.0
2010-02-08 09:40:00,23.05,23.05,22.87,22.87,7900.0,15.5377,15.5377,15.4163,15.4163,7900.0
2010-02-08 09:50:00,22.87,22.99,22.84,22.99,10800.0,15.4163,15.4972,15.3961,15.4972,10800.0
2010-02-08 10:00:00,22.98,23.01,22.97,23.01,12200.0,15.4905,15.5107,15.4837,15.5107,12200.0
2010-02-08 10:10:00,23.01,23.03,23.0,23.0,10100.0,15.5107,15.5242,15.5039,15.5039,10100.0
2010-02-08 10:20:00,23.01,23.02,22.9,22.9,11400.0,15.5107,15.5174,15.4365,15.4365,11400.0
2010-02-08 10:30:00,22.91,22.94,22.88,22.88,11200.0,15.4433,15.4635,15.4231,15.4231,11200.0
2010-02-08 10:40:00,22.89,22.94,22.89,22.92,9000.0,15.4298,15.4635,15.4298,15.45,9000.0
2010-02-08 10:50:00,22.93,22.95,22.92,22.95,4100.0,15.4568,15.4702,15.45,15.4702,4100.0
2010-02-08 11:00:00,22.96,23.0,22.93,22.97,6100.0,15.477,15.5039,15.4568,15.4837,6100.0
2010-02-08 11:10:00,22.97,22.99,22.95,22.95,10100.0,15.4837,15.4972,15.4702,15.4702,10100.0
2010-02-08 11:20:00,22.96,22.96,22.93,22.94,4400.0,15.477,15.477,15.4568,15.4635,4400.0
2010-02-08 11:30:00,22.93,22.95,22.92,22.94,10700.0,15.4568,15.4702,15.45,15.4635,10700.0
2010-02-08 11:40:00,22.95,22.95,22.91,22.92,8400.0,15.4702,15.4702,15.4433,15.45,8400.0
2010-02-08 11:50:00,22.92,22.92,22.86,22.91,7700.0,15.45,15.45,15.4096,15.4433,7700.0
2010-02-08 12:00:00,22.92,22.92,22.83,22.85,14500.0,15.45,15.45,15.3894,15.4028,14500.0
2010-02-08 12:10:00,22.85,22.86,22.82,22.83,8600.0,15.4028,15.4096,15.3826,15.3894,8600.0
2010-02-08 12:20:00,22.84,22.84,22.81,22.81,7900.0,15.3961,15.3961,15.3759,15.3759,7900.0
2010-02-08 12:30:00,22.8,22.81,22.78,22.81,7000.0,15.3691,15.3759,15.3556,15.3759,7000.0
2010-02-08 12:40:00,22.8,22.82,22.8,22.82,7400.0,15.3691,15.3826,15.3691,15.3826,7400.0
2010-02-08 12:50:00,22.82,22.83,22.81,22.82,6700.0,15.3826,15.3894,15.3759,15.3826,6700.0
2010-02-08 13:00:00,22.82,22.82,22.79,22.81,14600.0,15.3826,15.3826,15.3624,15.3759,14600.0
2010-02-08 13:10:00,22.82,22.83,22.8,22.83,11900.0,15.3826,15.3894,15.3691,15.3894,11900.0
2010-02-08 13:20:00,22.83,22.85,22.82,22.83,3800.0,15.3894,15.4028,15.3826,15.3894,3800.0
2010-02-08 13:30:00,22.83,22.84,22.8,22.81,3600.0,15.3894,15.3961,15.3691,15.3759,3600.0
2010-02-08 13:40:00,22.81,22.81,22.76,22.76,4700.0,15.3759,15.3759,15.3422,15.3422,4700.0
2010-02-08 13:50:00,22.77,22.79,22.76,22.76,2400.0,15.3489,15.3624,15.3422,15.3422,2400.0
2010-02-08 14:00:00,22.76,22.79,22.76,22.76,6700.0,15.3422,15.3624,15.3422,15.3422,6700.0
2010-02-08 14:10:00,22.75,22.79,22.72,22.74,23700.0,15.3354,15.3624,15.3152,15.3287,23700.0
2010-02-08 14:20:00,22.74,22.77,22.73,22.75,13400.0,15.3287,15.3489,15.3219,15.3354,13400.0
2010-02-08 14:30:00,22.74,22.75,22.71,22.74,25400.0,15.3287,15.3354,15.3085,15.3287,25400.0
2010-02-08 14:40:00,22.74,22.8,22.74,22.8,8100.0,15.3287,15.3691,15.3287,15.3691,8100.0
2010-02-08 14:50:00,22.8,22.84,22.8,22.84,6000.0,15.3691,15.3961,15.3691,15.3961,6000.0
2010-02-08 15:00:00,22.84,22.84,22.79,22.79,7000.0,15.3961,15.3961,15.3624,15.3624,7000.0
2010-02-08 15:10:00,22.79,22.82,22.79,22.82,10800.0,15.3624,15.3826,15.3624,15.3826,10800.0
2010-02-08 15:20:00,22.82,22.85,22.82,22.85,19700.0,15.3826,15.4028,15.3826,15.4028,19700.0
2010-02-08 15:30:00,22.85,22.88,22.83,22.83,18000.0,15.4028,15.4231,15.3894,15.3894,18000.0
2010-02-08 15:40:00,22.83,22.83,22.79,22.79,55500.0,15.3894,15.3894,15.3624,15.3624,55500.0
2010-02-08 15:50:00,22.8,22.83,22.75,22.79,88600.0,15.3691,15.3894,15.3354,15.3624,88600.0
2010-02-09 09:30:00,22.92,23.0,22.82,22.9,13000.0,15.45,15.5039,15.3826,15.4365,13000.0
2010-02-09 09:40:00,22.89,22.9,22.8,22.8,9000.0,15.4298,15.4365,15.3691,15.3691,9000.0
2010-02-09 09:50:00,22.81,22.81,22.74,22.74,8400.0,15.3759,15.3759,15.3287,15.3287,8400.0
2010-02-09 10:00:00,22.74,22.81,22.72,22.79,14200.0,15.3287,15.3759,15.3152,15.3624,14200.0
2010-02-09 10:10:00,22.8,22.82,22.77,22.77,7300.0,15.3691,15.3826,15.3489,15.3489,7300.0
2010-02-09 10:20:00,22.76,22.77,22.75,22.76,7900.0,15.3422,15.3489,15.3354,15.3422,7900.0
2010-02-09 10:30:00,22.76,22.78,22.75,22.75,10400.0,15.3422,15.3556,15.3354,15.3354,10400.0
2010-02-09 10:40:00,22.75,22.77,22.75,22.77,13600.0,15.3354,15.3489,15.3354,15.3489,13600.0
2010-02-09 10:50:00,22.76,22.8,22.75,22.77,13700.0,15.3422,15.3691,15.3354,15.3489,13700.0
2010-02-09 11:00:00,22.76,22.81,22.75,22.77,9400.0,15.3422,15.3759,15.3354,15.3489,9400.0
2010-02-09 11:10:00,22.76,22.82,22.76,22.8,12300.0,15.3422,15.3826,15.3422,15.3691,12300.0
2010-02-09 11:20:00,22.79,22.8,22.75,22.76,18800.0,15.3624,15.3691,15.3354,15.3422,18800.0
2010-02-09 11:30:00,22.75,22.83,22.75,22.8,17200.0,15.3354,15.3894,15.3354,15.3691,17200.0
2010-02-09 11:40:00,22.81,22.81,22.75,22.75,14600.0,15.3759,15.3759,15.3354,15.3354,14600.0
2010-02-09 11:50:00,22.76,22.81,22.75,22.78,10100.0,15.3422,15.3759,15.3354,15.3556,10100.0
2010-02-09 12:00:00,22.78,22.85,22.78,22.82,13600.0,15.3556,15.4028,15.3556,15.3826,13600.0
2010-02-09 12:10:00,22.81,22.89,22.79,22.83,17600.0,15.3759,15.4298,15.3624,15.3894,17600.0
2010-02-09 12:20:00,22.84,22.87,22.83,22.83,8400.0,15.3961,15.4163,15.3894,15.3894,8400.0
2010-02-09 12:30:00,22.83,22.89,22.83,22.87,6900.0,15.3894,15.4298,15.3894,15.4163,6900.0
2010-02-09 12:40:00,22.86,22.88,22.77,22.84,17800.0,15.4096,15.4231,15.3489,15.3961,17800.0
2010-02-09 12:50:00,22.82,22.87,22.82,22.82,10900.0,15.3826,15.4163,15.3826,15.3826,10900.0
2010-02-09 13:00:00,22.84,22.88,22.83,22.84,5500.0,15.3961,15.4231,15.3894,15.3961,5500.0
2010-02-09 13:10:00,22.85,22.86,22.77,22.79,10300.0,15.4028,15.4096,15.3489,15.3624,10300.0
2010-02-09 13:20:00,22.78,22.82,22.78,22.81,6200.0,15.3556,15.3826,15.3556,15.3759,6200.0
2010-02-09 13:30:00,22.8,22.81,22.8,22.8,5800.0,15.3691,15.3759,15.3691,15.3691,5800.0
2010-02-09 13:40:00,22.8,22.85,22.8,22.82,4600.0,15.3691,15.4028,15.3691,15.3826,4600.0
2010-02-09 13:50:00,22.82,22.83,22.81,22.81,6700.0,15.3826,15.3894,15.3759,15.3759,6700.0
2010-02-09 14:00:00,22.82,22.83,22.8,22.82,14500.0,15.3826,15.3894,15.3691,15.3826,14500.0
2010-02-09 14:10:00,22.81,22.84,22.8,22.81,7100.0,15.3759,15.3961,15.3691,15.3759,7100.0
2010-02-09 14:20:00,22.81,22.82,22.8,22.81,11200.0,15.3759,15.3826,15.3691,15.3759,11200.0
2010-02-09 14:30:00,22.81,22.84,22.8,22.81,9600.0,15.3759,15.3961,15.3691,15.3759,9600.0
2010-02-09 14:40:00,22.82,22.86,22.81,22.81,13100.0,15.3826,15.4096,15.3759,15.3759,13100.0
2010-02-09 14:50:00,22.81,22.82,22.8,22.82,7200.0,15.3759,15.3826,15.3691,15.3826,7200.0
2010-02-09 15:00:00,22.81,22.82,22.81,22.82,10100.0,15.3759,15.3826,15.3759,15.3826,10100.0
2010-02-09 15:10:00,22.81,22.82,22.81,22.81,12600.0,15.3759,15.3826,15.3759,15.3759,12600.0
2010-02-09 15:20:00,22.82,22.82,22.79,22.79,22000.0,15.3826,15.3826,15.3624,15.3624,22000.0
2010-02-09 15:30:00,22.8,22.85,22.79,22.84,13200.0,15.3691,15.4028,15.3624,15.3961,13200.0
2010-02-09 15:40:00,22.84,22.85,22.79,22.85,52400.0,15.3961,15.4028,15.3624,15.4028,52400.0
2010-02-09 15:50:00,22.85,22.87,22.8,22.84,39100.0,15.4028,15.4163,15.3691,15.3961,39100.0
2010-02-10 09:30:00,22.85,22.88,22.78,22.79,6300.0,15.4028,15.4231,15.3556,15.3624,6300.0
2010-02-10 09:40:00,22.77,22.81,22.71,22.81,18800.0,15.3489,15.3759,15.3085,15.3759,18800.0
2010-02-10 09:50:00,22.79,22.84,22.76,22.82,16000.0,15.3624,15.3961,15.3422,15.3826,16000.0
2010-02-10 10:00:00,22.83,22.85,22.76,22.83,29200.0,15.3894,15.4028,15.3422,15.3894,29200.0
2010-02-10 10:10:00,22.83,22.9,22.81,22.83,21300.0,15.3894,15.4365,15.3759,15.3894,21300.0
2010-02-10 10:20:00,22.85,22.95,22.85,22.87,11500.0,15.4028,15.4702,15.4028,15.4163,11500.0
2010-02-10 10:30:00,22.89,22.94,22.85,22.94,10100.0,15.4298,15.4635,15.4028,15.4635,10100.0
2010-02-10 10:40:00,22.94,22.95,22.85,22.85,4200.0,15.4635,15.4702,15.4028,15.4028,4200.0
2010-02-10 10:50:00,22.87,22.88,22.85,22.87,2600.0,15.4163,15.4231,15.4028,15.4163,2600.0
2010-02-10 11:00:00,22.86,22.87,22.83,22.87,3700.0,15.4096,15.4163,15.3894,15.4163,3700.0
2010-02-10 11:10:00,22.89,22.89,22.81,22.86,31000.0,15.4298,15.4298,15.3759,15.4096,31000.0
2010-02-10 11:20:00,22.86,22.94,22.86,22.9,5400.0,15.4096,15.4635,15.4096,15.4365,5400.0
2010-02-10 11:30:00,22.9,22.91,22.89,22.9,3900.0,15.4365,15.4433,15.4298,15.4365,3900.0
2010-02-10 11:40:00,22.87,22.88,22.83,22.86,4400.0,15.4163,15.4231,15.3894,15.4096,4400.0
2010-02-10 11:50:00,22.88,22.88,22.77,22.77,8900.0,15.4231,15.4231,15.3489,15.3489,8900.0
2010-02-10 12:00:00,22.78,22.87,22.78,22.87,10700.0,15.3556,15.4163,15.3556,15.4163,10700.0
2010-02-10 12:10:00,22.87,22.89,22.86,22.88,4300.0,15.4163,15.4298,15.4096,15.4231,4300.0
2010-02-10 12:20:00,22.87,22.91,22.87,22.89,2800.0,15.4163,15.4433,15.4163,15.4298,2800.0
2010-02-10 12:30:00,22.9,22.95,22.87,22.91,2700.0,15.4365,15.4702,15.4163,15.4433,2700.0
2010-02-10 12:40:00,22.9,22.92,22.89,22.9,6100.0,15.4365,15.45,15.4298,15.4365,6100.0
2010-02-10 12:50:00,22.89,22.92,22.89,22.92,1800.0,15.4298,15.45,15.4298,15.45,1800.0
2010-02-10 13:00:00,22.9,22.91,22.89,22.9,2600.0,15.4365,15.4433,15.4298,15.4365,2600.0
2010-02-10 13:10:00,22.91,22.92,22.9,22.92,3400.0,15.4433,15.45,15.4365,15.45,3400.0
2010-02-10 13:20:00,22.93,22.95,22.91,22.95,5500.0,15.4568,15.4702,15.4433,15.4702,5500.0
2010-02-10 13:30:00,22.93,22.93,22.9,22.91,2300.0,15.4568,15.4568,15.4365,15.4433,2300.0
2010-02-10 13:40:00,22.89,22.92,22.89,22.89,3900.0,15.4298,15.45,15.4298,15.4298,3900.0
2010-02-10 13:50:00,22.9,22.92,22.88,22.9,3300.0,15.4365,15.45,15.4231,15.4365,3300.0
2010-02-10 14:00:00,22.92,22.93,22.9,22.91,3000.0,15.45,15.4568,15.4365,15.4433,3000.0
2010-02-10 14:10:00,22.9,22.95,22.89,22.95,2700.0,15.4365,15.4702,15.4298,15.4702,2700.0
2010-02-10 14:20:00,22.91,22.93,22.89,22.89,1700.0,15.4433,15.4568,15.4298,15.4298,1700.0
2010-02-10 14:30:00,22.89,22.92,22.87,22.87,1300.0,15.4298,15.45,15.4163,15.4163,1300.0
2010-02-10 14:40:00,22.88,22.89,22.87,22.87,900.0,15.4231,15.4298,15.4163,15.4163,900.0
2010-02-10 14:50:00,22.88,22.92,22.88,22.9,3700.0,15.4231,15.45,15.4231,15.4365,3700.0
2010-02-10 15:00:00,22.9,22.92,22.89,22.89,3700.0,15.4365,15.45,15.4298,15.4298,3700.0
2010-02-10 15:10:00,22.91,22.91,22.85,22.87,6200.0,15.4433,15.4433,15.4028,15.4163,6200.0
2010-02-10 15:20:00,22.86,22.9,22.85,22.9,5800.0,15.4096,15.4365,15.4028,15.4365,5800.0
2010-02-10 15:30:00,22.91,22.91,22.82,22.83,11200.0,15.4433,15.4433,15.3826,15.3894,11200.0
2010-02-10 15:40:00,22.84,22.87,22.82,22.84,14400.0,15.3961,15.4163,15.3826,15.3961,14400.0
2010-02-10 15:50:00,22.83,22.89,22.83,22.88,31500.0,15.3894,15.4298,15.3894,15.4231,31500.0
2010-02-11 09:30:00,22.9,23.0,22.78,22.81,14800.0,15.4365,15.5039,15.3556,15.3759,14800.0
2010-02-11 09:40:00,22.81,22.81,22.78,22.79,8200.0,15.3759,15.3759,15.3556,15.3624,8200.0
2010-02-11 09:50:00,22.79,22.79,22.76,22.77,3900.0,15.3624,15.3624,15.3422,15.3489,3900.0
2010-02-11 10:00:00,22.77,22.81,22.76,22.77,6900.0,15.3489,15.3759,15.3422,15.3489,6900.0
2010-02-11 10:10:00,22.78,22.91,22.78,22.82,11000.0,15.3556,15.4433,15.3556,15.3826,11000.0
2010-02-11 10:20:00,22.8,22.8,22.79,22.79,2900.0,15.3691,15.3691,15.3624,15.3624,2900.0
2010-02-11 10:30:00,22.8,22.8,22.76,22.77,2200.0,15.3691,15.3691,15.3422,15.3489,2200.0
2010-02-11 10:40:00,22.78,22.79,22.76,22.77,8500.0,15.3556,15.3624,15.3422,15.3489,8500.0
2010-02-11 10:50:00,22.76,22.77,22.76,22.77,2500.0,15.3422,15.3489,15.3422,15.3489,2500.0
2010-02-11 11:00:00,22.78,22.8,22.76,22.78,1900.0,15.3556,15.3691,15.3422,15.3556,1900.0
2010-02-11 11:10:00,22.78,22.81,22.78,22.78,5200.0,15.3556,15.3759,15.3556,15.3556,5200.0
2010-02-11 11:20:00,22.78,22.81,22.78,22.8,8200.0,15.3556,15.3759,15.3556,15.3691,8200.0
2010-02-11 11:30:00,22.81,22.82,22.79,22.8,3000.0,15.3759,15.3826,15.3624,15.3691,3000.0
2010-02-11 11:40:00,22.8,22.87,22.8,22.87,2100.0,15.3691,15.4163,15.3691,15.4163,2100.0
2010-02-11 11:50:00,22.87,22.89,22.86,22.86,3000.0,15.4163,15.4298,15.4096,15.4096,3000.0
2010-02-11 12:00:00,22.87,22.89,22.86,22.88,4600.0,15.4163,15.4298,15.4096,15.4231,4600.0
2010-02-11 12:10:00,22.88,22.91,22.87,22.88,5900.0,15.4231,15.4433,15.4163,15.4231,5900.0
2010-02-11 12:20:00,22.89,22.89,22.87,22.88,1400.0,15.4298,15.4298,15.4163,15.4231,1400.0
2010-02-11 12:30:00,22.89,22.9,22.88,22.9,3800.0,15.4298,15.4365,15.4231,15.4365,3800.0
2010-02-11 12:40:00,22.9,22.91,22.88,22.89,9600.0,15.4365,15.4433,15.4231,15.4298,9600.0
2010-02-11 12:50:00,22.89,22.89,22.88,22.89,5100.0,15.4298,15.4298,15.4231,15.4298,5100.0
2010-02-11 13:00:00,22.88,22.91,22.88,22.91,4700.0,15.4231,15.4433,15.4231,15.4433,4700.0
2010-02-11 13:10:00,22.91,22.92,22.9,22.91,1800.0,15.4433,15.45,15.4365,15.4433,1800.0
2010-02-11 13:20:00,22.91,22.93,22.9,22.92,6500.0,15.4433,15.4568,15.4365,15.45,6500.0
2010-02-11 13:30:00,22.93,22.95,22.92,22.93,5700.0,15.4568,15.4702,15.45,15.4568,5700.0
2010-02-11 13:40:00,22.94,22.94,22.9,22.9,3100.0,15.4635,15.4635,15.4365,15.4365,3100.0
2010-02-11 13:50:00,22.9,22.93,22.9,22.93,4700.0,15.4365,15.4568,15.4365,15.4568,4700.0
2010-02-11 14:00:00,22.93,22.93,22.88,22.9,4800.0,15.4568,15.4568,15.4231,15.4365,4800.0
2010-02-11 14:10:00,22.9,22.9,22.85,22.85,7900.0,15.4365,15.4365,15.4028,15.4028,7900.0
2010-02-11 14:20:00,22.87,22.91,22.85,22.89,5400.0,15.4163,15.4433,15.4028,15.4298,5400.0
2010-02-11 14:30:00,22.89,22.9,22.86,22.88,5100.0,15.4298,15.4365,15.4096,15.4231,5100.0
2010-02-11 14:40:00,22.88,22.89,22.84,22.84,8300.0,15.4231,15.4298,15.3961,15.3961,8300.0
2010-02-11 14:50:00,22.83,22.85,22.82,22.85,4800.0,15.3894,15.4028,15.3826,15.4028,4800.0
2010-02-11 15:00:00,22.85,22.85,22.79,22.82,21500.0,15.4028,15.4028,15.3624,15.3826,21500.0
2010-02-11 15:10:00,22.83,22.85,22.82,22.83,5200.0,15.3894,15.4028,15.3826,15.3894,5200.0
2010-02-11 15:20:00,22.82,22.84,22.82,22.82,9900.0,15.3826,15.3961,15.3826,15.3826,9900.0
2010-02-11 15:30:00,22.82,22.87,22.82,22.85,7400.0,15.3826,15.4163,15.3826,15.4028,7400.0
2010-02-11 15:40:00,22.85,22.9,22.85,22.9,12400.0,15.4028,15.4365,15.4028,15.4365,12400.0
2010-02-11 15:50:00,22.9,22.94,22.9,22.93,40000.0,15.4365,15.4635,15.4365,15.4568,40000.0
2010-02-12 09:30:00,22.85,22.87,22.77,22.83,8200.0,15.4028,15.4163,15.3489,15.3894,8200.0
2010-02-12 09:40:00,22.85,22.91,22.85,22.91,11400.0,15.4028,15.4433,15.4028,15.4433,11400.0
2010-02-12 09:50:00,22.9,22.9,22.79,22.82,39200.0,15.4365,15.4365,15.3624,15.3826,39200.0
2010-02-12 10:00:00,22.82,22.83,22.73,22.75,38600.0,15.3826,15.3894,15.3219,15.3354,38600.0
2010-02-12 10:10:00,22.74,22.75,22.7,22.73,16900.0,15.3287,15.3354,15.3017,15.3219,16900.0
2010-02-12 10:20:00,22.73,22.74,22.68,22.73,17900.0,15.3219,15.3287,15.2882,15.3219,17900.0
2010-02-12 10:30:00,22.72,22.76,22.72,22.74,19700.0,15.3152,15.3422,15.3152,15.3287,19700.0
2010-02-12 10:40:00,22.75,22.81,22.74,22.81,18200.0,15.3354,15.3759,15.3287,15.3759,18200.0
2010-02-12 10:50:00,22.81,22.81,22.8,22.81,4400.0,15.3759,15.3759,15.3691,15.3759,4400.0
2010-02-12 11:00:00,22.8,22.81,22.79,22.8,7900.0,15.3691,15.3759,15.3624,15.3691,7900.0
2010-02-12 11:10:00,22.8,22.81,22.79,22.8,20100.0,15.3691,15.3759,15.3624,15.3691,20100.0
2010-02-12 11:20:00,22.8,22.8,22.78,22.79,9600.0,15.3691,15.3691,15.3556,15.3624,9600.0
2010-02-12 11:30:00,22.79,22.79,22.78,22.79,6000.0,15.3624,15.3624,15.3556,15.3624,6000.0
2010-02-12 11:40:00,22.78,22.79,22.78,22.78,8000.0,15.3556,15.3624,15.3556,15.3556,8000.0
2010-02-12 11:50:00,22.78,22.79,22.78,22.78,6400.0,15.3556,15.3624,15.3556,15.3556,6400.0
2010-02-12 12:00:00,22.78,22.81,22.78,22.78,8200.0,15.3556,15.3759,15.3556,15.3556,8200.0
2010-02-12 12:10:00,22.79,22.88,22.78,22.88,6900.0,15.3624,15.4231,15.3556,15.4231,6900.0
2010-02-12 12:20:00,22.86,22.89,22.85,22.87,3600.0,15.4096,15.4298,15.4028,15.4163,3600.0
2010-02-12 12:30:00,22.86,22.89,22.84,22.84,11000.0,15.4096,15.4298,15.3961,15.3961,11000.0
2010-02-12 12:40:00,22.84,22.87,22.82,22.86,5800.0,15.3961,15.4163,15.3826,15.4096,5800.0
2010-02-12 12:50:00,22.85,22.86,22.83,22.84,3000.0,15.4028,15.4096,15.3894,15.3961,3000.0
2010-02-12 13:00:00,22.84,22.85,22.82,22.84,2600.0,15.3961,15.4028,15.3826,15.3961,2600.0
2010-02-12 13:10:00,22.83,22.84,22.8,22.81,5200.0,15.3894,15.3961,15.3691,15.3759,5200.0
2010-02-12 13:20:00,22.8,22.8,22.78,22.79,3200.0,15.3691,15.3691,15.3556,15.3624,3200.0
2010-02-12 13:30:00,22.78,22.8,22.78,22.8,5900.0,15.3556,15.3691,15.3556,15.3691,5900.0
2010-02-12 13:40:00,22.8,22.83,22.8,22.83,3600.0,15.3691,15.3894,15.3691,15.3894,3600.0
2010-02-12 13:50:00,22.81,22.83,22.79,22.83,5000.0,15.3759,15.3894,15.3624,15.3894,5000.0
2010-02-12 14:00:00,22.83,22.83,22.81,22.83,7200.0,15.3894,15.3894,15.3759,15.3894,7200.0
2010-02-12 14:10:00,22.85,22.9,22.84,22.89,3500.0,15.4028,15.4365,15.3961,15.4298,3500.0
2010-02-12 14:20:00,22.88,22.9,22.87,22.89,8800.0,15.4231,15.4365,15.4163,15.4298,8800.0
2010-02-12 14:30:00,22.88,22.89,22.87,22.87,2900.0,15.4231,15.4298,15.4163,15.4163,2900.0
2010-02-12 14:40:00,22.86,22.88,22.85,22.88,2300.0,15.4096,15.4231,15.4028,15.4231,2300.0
2010-02-12 14:50:00,22.87,22.88,22.83,22.85,3600.0,15.4163,15.4231,15.3894,15.4028,3600.0
2010-02-12 15:00:00,22.83,22.85,22.8,22.84,5900.0,15.3894,15.4028,15.3691,15.3961,5900.0
2010-02-12 15:10:00,22.85,22.85,22.81,22.84,8900.0,15.4028,15.4028,15.3759,15.3961,8900.0
2010-02-12 15:20:00,22.84,22.85,22.83,22.84,7600.0,15.3961,15.4028,15.3894,15.3961,7600.0
2010-02-12 15:30:00,22.83,22.86,22.82,22.85,10400.0,15.3894,15.4096,15.3826,15.4028,10400.0
2010-02-12 15:40:00,22.85,22.93,22.84,22.92,31000.0,15.4028,15.4568,15.3961,15.45,31000.0
2010-02-12 15:50:00,22.93,22.96,22.92,22.95,65100.0,15.4568,15.477,15.45,15.4702,65100.0
2010-02-16 09:30:00,23.04,23.04,22.83,22.87,22100.0,15.5309,15.5309,15.3894,15.4163,22100.0
2010-02-16 09:40:00,22.84,22.86,22.76,22.76,23600.0,15.3961,15.4096,15.3422,15.3422,23600.0
2010-02-16 09:50:00,22.76,22.77,22.76,22.76,8800.0,15.3422,15.3489,15.3422,15.3422,8800.0
2010-02-16 10:00:00,22.77,22.83,22.76,22.77,8400.0,15.3489,15.3894,15.3422,15.3489,8400.0
2010-02-16 10:10:00,22.78,22.83,22.77,22.82,10900.0,15.3556,15.3894,15.3489,15.3826,10900.0
2010-02-16 10:20:00,22.81,22.84,22.77,22.83,10700.0,15.3759,15.3961,15.3489,15.3894,10700.0
2010-02-16 10:30:00,22.83,22.84,22.82,22.82,3700.0,15.3894,15.3961,15.3826,15.3826,3700.0
2010-02-16 10:40:00,22.83,22.86,22.82,22.85,6400.0,15.3894,15.4096,15.3826,15.4028,6400.0
2010-02-16 10:50:00,22.84,22.87,22.83,22.87,4200.0,15.3961,15.4163,15.3894,15.4163,4200.0
2010-02-16 11:00:00,22.88,22.91,22.88,22.9,8000.0,15.4231,15.4433,15.4231,15.4365,8000.0
2010-02-16 11:10:00,22.89,22.89,22.86,22.87,2400.0,15.4298,15.4298,15.4096,15.4163,2400.0
2010-02-16 11:20:00,22.87,22.89,22.86,22.89,6600.0,15.4163,15.4298,15.4096,15.4298,6600.0
2010-02-16 11:30:00,22.89,22.91,22.88,22.88,9000.0,15.4298,15.4433,15.4231,15.4231,9000.0
2010-02-16 11:40:00,22.88,22.93,22.86,22.87,7900.0,15.4231,15.4568,15.4096,15.4163,7900.0
2010-02-16 11:50:00,22.87,22.88,22.86,22.87,3900.0,15.4163,15.4231,15.4096,15.4163,3900.0
2010-02-16 12:00:00,22.86,22.87,22.86,22.87,3800.0,15.4096,15.4163,15.4096,15.4163,3800.0
2010-02-16 12:10:00,22.87,22.9,22.86,22.9,5500.0,15.4163,15.4365,15.4096,15.4365,5500.0
2010-02-16 12:20:00,22.9,22.9,22.89,22.89,3100.0,15.4365,15.4365,15.4298,15.4298,3100.0
2010-02-16 12:30:00,22.88,22.89,22.87,22.88,5300.0,15.4231,15.4298,15.4163,15.4231,5300.0
2010-02-16 12:40:00,22.87,22.88,22.86,22.87,5200.0,15.4163,15.4231,15.4096,15.4163,5200.0
2010-02-16 12:50:00,22.87,22.87,22.82,22.85,18300.0,15.4163,15.4163,15.3826,15.4028,18300.0
2010-02-16 13:00:00,22.86,22.86,22.84,22.86,6800.0,15.4096,15.4096,15.3961,15.4096,6800.0
2010-02-16 13:10:00,22.86,22.91,22.86,22.9,5100.0,15.4096,15.4433,15.4096,15.4365,5100.0
2010-02-16 13:20:00,22.9,22.9,22.89,22.89,2900.0,15.4365,15.4365,15.4298,15.4298,2900.0
2010-02-16 13:30:00,22.9,22.91,22.89,22.9,4500.0,15.4365,15.4433,15.4298,15.4365,4500.0
2010-02-16 13:40:00,22.9,22.91,22.9,22.91,3500.0,15.4365,15.4433,15.4365,15.4433,3500.0
2010-02-16 13:50:00,22.9,22.91,22.9,22.91,8300.0,15.4365,15.4433,15.4365,15.4433,8300.0
2010-02-16 14:00:00,22.9,22.91,22.85,22.85,8300.0,15.4365,15.4433,15.4028,15.4028,8300.0
2010-02-16 14:10:00,22.86,22.88,22.85,22.88,6900.0,15.4096,15.4231,15.4028,15.4231,6900.0
2010-02-16 14:20:00,22.87,22.93,22.87,22.93,8000.0,15.4163,15.4568,15.4163,15.4568,8000.0
2010-02-16 14:30:00,22.92,22.94,22.92,22.94,9500.0,15.45,15.4635,15.45,15.4635,9500.0
2010-02-16 14:40:00,22.94,22.97,22.94,22.97,5300.0,15.4635,15.4837,15.4635,15.4837,5300.0
2010-02-16 14:50:00,22.97,22.97,22.94,22.94,3800.0,15.4837,15.4837,15.4635,15.4635,3800.0
2010-02-16 15:00:00,22.93,22.94,22.93,22.93,6200.0,15.4568,15.4635,15.4568,15.4568,6200.0
2010-02-16 15:10:00,22.93,22.97,22.93,22.96,6900.0,15.4568,15.4837,15.4568,15.477,6900.0
2010-02-16 15:20:00,22.96,22.99,22.95,22.99,9900.0,15.477,15.4972,15.4702,15.4972,9900.0
2010-02-16 15:30:00,22.99,22.99,22.98,22.98,11700.0,15.4972,15.4972,15.4905,15.4905,11700.0
2010-02-16 15:40:00,22.98,23.01,22.98,23.01,11400.0,15.4905,15.5107,15.4905,15.5107,11400.0
2010-02-16 15:50:00,23.01,23.03,22.97,23.03,55600.0,15.5107,15.5242,15.4837,15.5242,55600.0
2010-02-17 09:30:00,23.06,23.14,22.95,23.11,27100.0,15.5444,15.5983,15.4702,15.5781,27100.0
2010-02-17 09:40:00,23.11,23.16,23.1,23.14,19100.0,15.5781,15.6118,15.5714,15.5983,19100.0
2010-02-17 09:50:00,23.14,23.22,23.14,23.18,11300.0,15.5983,15.6522,15.5983,15.6253,11300.0
2010-02-17 10:00:00,23.17,23.19,23.13,23.17,11900.0,15.6185,15.632,15.5916,15.6185,11900.0
2010-02-17 10:10:00,23.18,23.21,23.16,23.21,8000.0,15.6253,15.6455,15.6118,15.6455,8000.0
2010-02-17 10:20:00,23.21,23.21,23.17,23.19,14900.0,15.6455,15.6455,15.6185,15.632,14900.0
2010-02-17 10:30:00,23.2,23.25,23.2,23.25,7100.0,15.6388,15.6725,15.6388,15.6725,7100.0
2010-02-17 10:40:00,23.24,23.24,23.21,23.23,4100.0,15.6657,15.6657,15.6455,15.659,4100.0
2010-02-17 10:50:00,23.21,23.24,23.2,23.22,5700.0,15.6455,15.6657,15.6388,15.6522,5700.0
2010-02-17 11:00:00,23.2,23.23,23.2,23.22,11700.0,15.6388,15.659,15.6388,15.6522,11700.0
2010-02-17 11:10:00,23.21,23.23,23.2,23.23,14500.0,15.6455,15.659,15.6388,15.659,14500.0
2010-02-17 11:20:00,23.22,23.23,23.13,23.19,20000.0,15.6522,15.659,15.5916,15.632,20000.0
2010-02-17 11:30:00,23.19,23.25,23.19,23.24,8300.0,15.632,15.6725,15.632,15.6657,8300.0
2010-02-17 11:40:00,23.24,23.29,23.24,23.26,9900.0,15.6657,15.6994,15.6657,15.6792,9900.0
2010-02-17 11:50:00,23.26,23.28,23.26,23.27,6800.0,15.6792,15.6927,15.6792,15.6859,6800.0
2010-02-17 12:00:00,23.28,23.29,23.26,23.28,6200.0,15.6927,15.6994,15.6792,15.6927,6200.0
2010-02-17 12:10:00,23.27,23.3,23.27,23.3,11600.0,15.6859,15.7062,15.6859,15.7062,11600.0
2010-02-17 12:20:00,23.3,23.3,23.28,23.29,5900.0,15.7062,15.7062,15.6927,15.6994,5900.0
2010-02-17 12:30:00,23.29,23.3,23.28,23.28,9600.0,15.6994,15.7062,15.6927,15.6927,9600.0
2010-02-17 12:40:00,23.28,23.29,23.26,23.28,6200.0,15.6927,15.6994,15.6792,15.6927,6200.0
2010-02-17 12:50:00,23.29,23.3,23.28,23.3,3900.0,15.6994,15.7062,15.6927,15.7062,3900.0
2010-02-17 13:00:00,23.3,23.3,23.28,23.28,3900.0,15.7062,15.7062,15.6927,15.6927,3900.0
2010-02-17 13:10:00,23.3,23.31,23.27,23.31,6400.0,15.7062,15.7129,15.6859,15.7129,6400.0
2010-02-17 13:20:00,23.3,23.31,23.29,23.3,5300.0,15.7062,15.7129,15.6994,15.7062,5300.0
2010-02-17 13:30:00,23.3,23.31,23.27,23.29,10100.0,15.7062,15.7129,15.6859,15.6994,10100.0
2010-02-17 13:40:00,23.3,23.31,23.28,23.29,7800.0,15.7062,15.7129,15.6927,15.6994,7800.0
2010-02-17 13:50:00,23.29,23.31,23.29,23.3,7100.0,15.6994,15.7129,15.6994,15.7062,7100.0
2010-02-17 14:00:00,23.3,23.33,23.27,23.32,17200.0,15.7062,15.7264,15.6859,15.7197,17200.0
2010-02-17 14:10:00,23.32,23.32,23.28,23.3,9900.0,15.7197,15.7197,15.6927,15.7062,9900.0
2010-02-17 14:20:00,23.3,23.3,23.28,23.28,6400.0,15.7062,15.7062,15.6927,15.6927,6400.0
2010-02-17 14:30:00,23.28,23.29,23.27,23.28,19500.0,15.6927,15.6994,15.6859,15.6927,19500.0
2010-02-17 14:40:00,23.28,23.29,23.26,23.27,8600.0,15.6927,15.6994,15.6792,15.6859,8600.0
2010-02-17 14:50:00,23.26,23.28,23.25,23.25,14000.0,15.6792,15.6927,15.6725,15.6725,14000.0
2010-02-17 15:00:00,23.26,23.26,23.25,23.25,7900.0,15.6792,15.6792,15.6725,15.6725,7900.0
2010-02-17 15:10:00,23.25,23.26,23.25,23.25,13900.0,15.6725,15.6792,15.6725,15.6725,13900.0
2010-02-17 15:20:00,23.25,23.26,23.25,23.26,20500.0,15.6725,15.6792,15.6725,15.6792,20500.0
2010-02-17 15:30:00,23.25,23.25,23.2,23.2,27900.0,15.6725,15.6725,15.6388,15.6388,27900.0
2010-02-17 15:40:00,23.2,23.21,23.19,23.19,33400.0,15.6388,15.6455,15.632,15.632,33400.0
2010-02-17 15:50:00,23.2,23.24,23.18,23.24,80800.0,15.6388,15.6657,15.6253,15.6657,80800.0
2010-02-18 09:30:00,23.28,23.28,23.16,23.23,8500.0,15.6927,15.6927,15.6118,15.659,8500.0
2010-02-18 09:40:00,23.19,23.23,23.15,23.17,9200.0,15.632,15.659,15.6051,15.6185,9200.0
2010-02-18 09:50:00,23.18,23.19,23.15,23.18,7700.0,15.6253,15.632,15.6051,15.6253,7700.0
2010-02-18 10:00:00,23.17,23.2,23.15,23.16,11200.0,15.6185,15.6388,15.6051,15.6118,11200.0
2010-02-18 10:10:00,23.16,23.17,23.15,23.16,9800.0,15.6118,15.6185,15.6051,15.6118,9800.0
2010-02-18 10:20:00,23.16,23.19,23.15,23.19,10500.0,15.6118,15.632,15.6051,15.632,10500.0
2010-02-18 10:30:00,23.18,23.23,23.16,23.23,5300.0,15.6253,15.659,15.6118,15.659,5300.0
2010-02-18 10:40:00,23.22,23.24,23.2,23.22,6400.0,15.6522,15.6657,15.6388,15.6522,6400.0
2010-02-18 10:50:00,23.22,23.24,23.2,23.2,10100.0,15.6522,15.6657,15.6388,15.6388,10100.0
2010-02-18 11:00:00,23.21,23.22,23.2,23.22,3700.0,15.6455,15.6522,15.6388,15.6522,3700.0
2010-02-18 11:10:00,23.22,23.22,23.2,23.21,3500.0,15.6522,15.6522,15.6388,15.6455,3500.0
2010-02-18 11:20:00,23.21,23.22,23.2,23.2,5400.0,15.6455,15.6522,15.6388,15.6388,5400.0
2010-02-18 11:30:00,23.2,23.21,23.19,23.21,7600.0,15.6388,15.6455,15.632,15.6455,7600.0
2010-02-18 11:40:00,23.21,23.24,23.2,23.21,4200.0,15.6455,15.6657,15.6388,15.6455,4200.0
2010-02-18 11:50:00,23.21,23.22,23.2,23.21,4200.0,15.6455,15.6522,15.6388,15.6455,4200.0
2010-02-18 12:00:00,23.21,23.24,23.21,23.21,2200.0,15.6455,15.6657,15.6455,15.6455,2200.0
2010-02-18 12:10:00,23.22,23.24,23.2,23.23,6200.0,15.6522,15.6657,15.6388,15.659,6200.0
2010-02-18 12:20:00,23.24,23.24,23.21,23.21,1600.0,15.6657,15.6657,15.6455,15.6455,1600.0
2010-02-18 12:30:00,23.22,23.25,23.21,23.22,7500.0,15.6522,15.6725,15.6455,15.6522,7500.0
2010-02-18 12:40:00,23.22,23.23,23.22,23.22,1500.0,15.6522,15.659,15.6522,15.6522,1500.0
2010-02-18 12:50:00,23.22,23.22,23.21,23.22,1900.0,15.6522,15.6522,15.6455,15.6522,1900.0
2010-02-18 13:00:00,23.21,23.22,23.19,23.2,10600.0,15.6455,15.6522,15.632,15.6388,10600.0
2010-02-18 13:10:00,23.2,23.21,23.19,23.2,4900.0,15.6388,15.6455,15.632,15.6388,4900.0
2010-02-18 13:20:00,23.21,23.21,23.2,23.2,2400.0,15.6455,15.6455,15.6388,15.6388,2400.0
2010-02-18 13:30:00,23.2,23.21,23.2,23.2,6700.0,15.6388,15.6455,15.6388,15.6388,6700.0
2010-02-18 13:40:00,23.2,23.2,23.18,23.18,9100.0,15.6388,15.6388,15.6253,15.6253,9100.0
2010-02-18 13:50:00,23.18,23.19,23.16,23.18,7200.0,15.6253,15.632,15.6118,15.6253,7200.0
2010-02-18 14:00:00,23.18,23.19,23.18,23.19,3600.0,15.6253,15.632,15.6253,15.632,3600.0
2010-02-18 14:10:00,23.18,23.19,23.18,23.18,4100.0,15.6253,15.632,15.6253,15.6253,4100.0
2010-02-18 14:20:00,23.2,23.2,23.19,23.19,4600.0,15.6388,15.6388,15.632,15.632,4600.0
2010-02-18 14:30:00,23.19,23.19,23.18,23.18,3300.0,15.632,15.632,15.6253,15.6253,3300.0
2010-02-18 14:40:00,23.19,23.2,23.18,23.19,5400.0,15.632,15.6388,15.6253,15.632,5400.0
2010-02-18 14:50:00,23.2,23.21,23.19,23.2,6000.0,15.6388,15.6455,15.632,15.6388,6000.0
2010-02-18 15:00:00,23.21,23.21,23.2,23.21,4800.0,15.6455,15.6455,15.6388,15.6455,4800.0
2010-02-18 15:10:00,23.2,23.21,23.2,23.2,2800.0,15.6388,15.6455,15.6388,15.6388,2800.0
2010-02-18 15:20:00,23.2,23.22,23.2,23.21,27900.0,15.6388,15.6522,15.6388,15.6455,27900.0
2010-02-18 15:30:00,23.23,23.26,23.22,23.26,16600.0,15.659,15.6792,15.6522,15.6792,16600.0
2010-02-18 15:40:00,23.25,23.36,23.25,23.34,39700.0,15.6725,15.7466,15.6725,15.7331,39700.0
2010-02-18 15:50:00,23.35,23.35,23.3,23.34,94400.0,15.7399,15.7399,15.7062,15.7331,94400.0
2010-02-19 09:30:00,23.34,23.5,23.34,23.4,4200.0,15.7331,15.841,15.7331,15.7736,4200.0
2010-02-19 09:40:00,23.38,23.4,23.3,23.3,10900.0,15.7601,15.7736,15.7062,15.7062,10900.0
2010-02-19 09:50:00,23.3,23.32,23.28,23.3,11600.0,15.7062,15.7197,15.6927,15.7062,11600.0
2010-02-19 10:00:00,23.3,23.33,23.3,23.33,6600.0,15.7062,15.7264,15.7062,15.7264,6600.0
2010-02-19 10:10:00,23.32,23.33,23.3,23.3,2200.0,15.7197,15.7264,15.7062,15.7062,2200.0
2010-02-19 10:20:00,23.31,23.38,23.3,23.37,5000.0,15.7129,15.7601,15.7062,15.7534,5000.0
2010-02-19 10:30:00,23.37,23.4,23.34,23.35,7900.0,15.7534,15.7736,15.7331,15.7399,7900.0
2010-02-19 10:40:00,23.36,23.4,23.36,23.38,4400.0,15.7466,15.7736,15.7466,15.7601,4400.0
2010-02-19 10:50:00,23.38,23.39,23.37,23.38,3100.0,15.7601,15.7668,15.7534,15.7601,3100.0
2010-02-19 11:00:00,23.38,23.39,23.36,23.38,3900.0,15.7601,15.7668,15.7466,15.7601,3900.0
2010-02-19 11:10:00,23.37,23.41,23.37,23.38,4300.0,15.7534,15.7803,15.7534,15.7601,4300.0
2010-02-19 11:20:00,23.37,23.41,23.37,23.41,5600.0,15.7534,15.7803,15.7534,15.7803,5600.0
2010-02-19 11:30:00,23.41,23.41,23.39,23.39,2400.0,15.7803,15.7803,15.7668,15.7668,2400.0
2010-02-19 11:40:00,23.4,23.41,23.39,23.4,3700.0,15.7736,15.7803,15.7668,15.7736,3700.0
2010-02-19 11:50:00,23.4,23.43,23.4,23.43,5700.0,15.7736,15.7938,15.7736,15.7938,5700.0
2010-02-19 12:00:00,23.43,23.45,23.43,23.44,4300.0,15.7938,15.8073,15.7938,15.8005,4300.0
2010-02-19 12:10:00,23.43,23.45,23.43,23.45,3400.0,15.7938,15.8073,15.7938,15.8073,3400.0
2010-02-19 12:20:00,23.46,23.49,23.45,23.47,4500.0,15.814,15.8342,15.8073,15.8208,4500.0
2010-02-19 12:30:00,23.47,23.48,23.46,23.48,3700.0,15.8208,15.8275,15.814,15.8275,3700.0
2010-02-19 12:40:00,23.48,23.5,23.48,23.5,4100.0,15.8275,15.841,15.8275,15.841,4100.0
2010-02-19 12:50:00,23.49,23.51,23.49,23.51,2900.0,15.8342,15.8477,15.8342,15.8477,2900.0
2010-02-19 13:00:00,23.5,23.5,23.47,23.48,2400.0,15.841,15.841,15.8208,15.8275,2400.0
2010-02-19 13:10:00,23.48,23.49,23.48,23.48,3000.0,15.8275,15.8342,15.8275,15.8275,3000.0
2010-02-19 13:20:00,23.48,23.49,23.48,23.49,1000.0,15.8275,15.8342,15.8275,15.8342,1000.0
2010-02-19 13:30:00,23.49,23.49,23.46,23.46,4000.0,15.8342,15.8342,15.814,15.814,4000.0
2010-02-19 13:40:00,23.47,23.47,23.44,23.47,2900.0,15.8208,15.8208,15.8005,15.8208,2900.0
2010-02-19 13:50:00,23.48,23.48,23.45,23.46,4600.0,15.8275,15.8275,15.8073,15.814,4600.0
2010-02-19 14:00:00,23.46,23.47,23.45,23.47,2300.0,15.814,15.8208,15.8073,15.8208,2300.0
2010-02-19 14:10:00,23.46,23.49,23.46,23.49,5800.0,15.814,15.8342,15.814,15.8342,5800.0
2010-02-19 14:20:00,23.48,23.48,23.45,23.45,2800.0,15.8275,15.8275,15.8073,15.8073,2800.0
2010-02-19 14:30:00,23.46,23.46,23.45,23.45,2500.0,15.814,15.814,15.8073,15.8073,2500.0
2010-02-19 14:40:00,23.45,23.46,23.45,23.45,2000.0,15.8073,15.814,15.8073,15.8073,2000.0
2010-02-19 14:50:00,23.45,23.46,23.45,23.45,2600.0,15.8073,15.814,15.8073,15.8073,2600.0
2010-02-19 15:00:00,23.46,23.46,23.45,23.46,4600.0,15.814,15.814,15.8073,15.814,4600.0
2010-02-19 15:10:00,23.45,23.46,23.45,23.46,3100.0,15.8073,15.814,15.8073,15.814,3100.0
2010-02-19 15:20:00,23.45,23.46,23.45,23.46,6300.0,15.8073,15.814,15.8073,15.814,6300.0
2010-02-19 15:30:00,23.46,23.48,23.45,23.46,14300.0,15.814,15.8275,15.8073,15.814,14300.0
2010-02-19 15:40:00,23.46,23.53,23.46,23.53,33400.0,15.814,15.8612,15.814,15.8612,33400.0
2010-02-19 15:50:00,23.52,23.53,23.48,23.52,97200.0,15.8545,15.8612,15.8275,15.8545,97200.0
2010-02-22 09:30:00,23.6,23.6,23.5,23.53,11400.0,15.9084,15.9084,15.841,15.8612,11400.0
2010-02-22 09:40:00,23.53,23.56,23.51,23.54,7800.0,15.8612,15.8814,15.8477,15.868,7800.0
2010-02-22 09:50:00,23.53,23.53,23.43,23.43,9100.0,15.8612,15.8612,15.7938,15.7938,9100.0
2010-02-22 10:00:00,23.42,23.47,23.41,23.44,8800.0,15.7871,15.8208,15.7803,15.8005,8800.0
2010-02-22 10:10:00,23.43,23.49,23.43,23.49,6900.0,15.7938,15.8342,15.7938,15.8342,6900.0
2010-02-22 10:20:00,23.48,23.5,23.48,23.48,10700.0,15.8275,15.841,15.8275,15.8275,10700.0
2010-02-22 10:30:00,23.48,23.49,23.45,23.48,8400.0,15.8275,15.8342,15.8073,15.8275,8400.0
2010-02-22 10:40:00,23.48,23.48,23.45,23.46,6500.0,15.8275,15.8275,15.8073,15.814,6500.0
2010-02-22 10:50:00,23.46,23.49,23.46,23.48,4700.0,15.814,15.8342,15.814,15.8275,4700.0
2010-02-22 11:00:00,23.49,23.5,23.47,23.49,5100.0,15.8342,15.841,15.8208,15.8342,5100.0
2010-02-22 11:10:00,23.49,23.53,23.49,23.53,24700.0,15.8342,15.8612,15.8342,15.8612,24700.0
2010-02-22 11:20:00,23.52,23.57,23.52,23.56,5700.0,15.8545,15.8882,15.8545,15.8814,5700.0
2010-02-22 11:30:00,23.57,23.57,23.55,23.55,3200.0,15.8882,15.8882,15.8747,15.8747,3200.0
2010-02-22 11:40:00,23.56,23.57,23.54,23.56,2500.0,15.8814,15.8882,15.868,15.8814,2500.0
2010-02-22 11:50:00,23.56,23.56,23.54,23.56,3300.0,15.8814,15.8814,15.868,15.8814,3300.0
2010-02-22 12:00:00,23.56,23.56,23.53,23.54,2700.0,15.8814,15.8814,15.8612,15.868,2700.0
2010-02-22 12:10:00,23.53,23.54,23.5,23.51,3500.0,15.8612,15.868,15.841,15.8477,3500.0
2010-02-22 12:20:00,23.51,23.52,23.51,23.52,1800.0,15.8477,15.8545,15.8477,15.8545,1800.0
2010-02-22 12:30:00,23.52,23.55,23.52,23.54,1800.0,15.8545,15.8747,15.8545,15.868,1800.0
2010-02-22 12:40:00,23.55,23.55,23.51,23.53,3100.0,15.8747,15.8747,15.8477,15.8612,3100.0
2010-02-22 12:50:00,23.53,23.53,23.51,23.53,2400.0,15.8612,15.8612,15.8477,15.8612,2400.0
2010-02-22 13:00:00,23.53,23.55,23.53,23.54,3500.0,15.8612,15.8747,15.8612,15.868,3500.0
2010-02-22 13:10:00,23.54,23.54,23.52,23.54,1400.0,15.868,15.868,15.8545,15.868,1400.0
2010-02-22 13:20:00,23.54,23.54,23.52,23.53,2800.0,15.868,15.868,15.8545,15.8612,2800.0
2010-02-22 13:30:00,23.54,23.54,23.52,23.53,3200.0,15.868,15.868,15.8545,15.8612,3200.0
2010-02-22 13:40:00,23.53,23.57,23.53,23.57,4300.0,15.8612,15.8882,15.8612,15.8882,4300.0
2010-02-22 13:50:00,23.56,23.57,23.54,23.55,2300.0,15.8814,15.8882,15.868,15.8747,2300.0
2010-02-22 14:00:00,23.55,23.55,23.54,23.55,1900.0,15.8747,15.8747,15.868,15.8747,1900.0
2010-02-22 14:10:00,23.55,23.56,23.54,23.55,8200.0,15.8747,15.8814,15.868,15.8747,8200.0
2010-02-22 14:20:00,23.55,23.56,23.54,23.56,3100.0,15.8747,15.8814,15.868,15.8814,3100.0
2010-02-22 14:30:00,23.55,23.56,23.55,23.56,5600.0,15.8747,15.8814,15.8747,15.8814,5600.0
2010-02-22 14:40:00,23.56,23.6,23.55,23.59,6400.0,15.8814,15.9084,15.8747,15.9017,6400.0
2010-02-22 14:50:00,23.6,23.6,23.59,23.59,4200.0,15.9084,15.9084,15.9017,15.9017,4200.0
2010-02-22 15:00:00,23.59,23.6,23.59,23.59,9500.0,15.9017,15.9084,15.9017,15.9017,9500.0
2010-02-22 15:10:00,23.59,23.59,23.55,23.58,14100.0,15.9017,15.9017,15.8747,15.8949,14100.0
2010-02-22 15:20:00,23.58,23.61,23.58,23.61,6800.0,15.8949,15.9151,15.8949,15.9151,6800.0
2010-02-22 15:30:00,23.61,23.61,23.6,23.6,12400.0,15.9151,15.9151,15.9084,15.9084,12400.0
2010-02-22 15:40:00,23.6,23.62,23.6,23.6,22700.0,15.9084,15.9219,15.9084,15.9084,22700.0
2010-02-22 15:50:00,23.6,23.61,23.56,23.57,39900.0,15.9084,15.9151,15.8814,15.8882,39900.0
2010-02-23 09:30:00,23.6,23.69,23.55,23.6,7200.0,15.9084,15.9691,15.8747,15.9084,7200.0
2010-02-23 09:40:00,23.59,23.64,23.59,23.64,2000.0,15.9017,15.9354,15.9017,15.9354,2000.0
2010-02-23 09:50:00,23.64,23.64,23.59,23.59,3300.0,15.9354,15.9354,15.9017,15.9017,3300.0
2010-02-23 10:00:00,23.57,23.59,23.49,23.57,6100.0,15.8882,15.9017,15.8342,15.8882,6100.0
2010-02-23 10:10:00,23.56,23.59,23.51,23.59,6200.0,15.8814,15.9017,15.8477,15.9017,6200.0
2010-02-23 10:20:00,23.59,23.65,23.59,23.63,12400.0,15.9017,15.9421,15.9017,15.9286,12400.0
2010-02-23 10:30:00,23.63,23.67,23.6,23.65,9500.0,15.9286,15.9556,15.9084,15.9421,9500.0
2010-02-23 10:40:00,23.65,23.66,23.62,23.62,4100.0,15.9421,15.9488,15.9219,15.9219,4100.0
2010-02-23 10:50:00,23.63,23.65,23.62,23.65,4700.0,15.9286,15.9421,15.9219,15.9421,4700.0
2010-02-23 11:00:00,23.65,23.67,23.61,23.62,4200.0,15.9421,15.9556,15.9151,15.9219,4200.0
2010-02-23 11:10:00,23.61,23.64,23.61,23.63,2600.0,15.9151,15.9354,15.9151,15.9286,2600.0
2010-02-23 11:20:00,23.63,23.67,23.63,23.66,6800.0,15.9286,15.9556,15.9286,15.9488,6800.0
2010-02-23 11:30:00,23.67,23.72,23.67,23.7,6600.0,15.9556,15.9893,15.9556,15.9758,6600.0
2010-02-23 11:40:00,23.69,23.71,23.68,23.69,3800.0,15.9691,15.9825,15.9623,15.9691,3800.0
2010-02-23 11:50:00,23.7,23.73,23.68,23.73,7500.0,15.9758,15.996,15.9623,15.996,7500.0
2010-02-23 12:00:00,23.72,23.78,23.72,23.78,8800.0,15.9893,16.0297,15.9893,16.0297,8800.0
2010-02-23 12:10:00,23.77,23.79,23.76,23.77,9900.0,16.023,16.0365,16.0163,16.023,9900.0
2010-02-23 12:20:00,23.77,23.78,23.74,23.78,9700.0,16.023,16.0297,16.0028,16.0297,9700.0
2010-02-23 12:30:00,23.77,23.79,23.76,23.79,16600.0,16.023,16.0365,16.0163,16.0365,16600.0
2010-02-23 12:40:00,23.78,23.79,23.75,23.76,9500.0,16.0297,16.0365,16.0095,16.0163,9500.0
2010-02-23 12:50:00,23.78,23.78,23.74,23.75,7100.0,16.0297,16.0297,16.0028,16.0095,7100.0
2010-02-23 13:00:00,23.74,23.75,23.74,23.75,8400.0,16.0028,16.0095,16.0028,16.0095,8400.0
2010-02-23 13:10:00,23.75,23.75,23.74,23.75,6500.0,16.0095,16.0095,16.0028,16.0095,6500.0
2010-02-23 13:20:00,23.75,23.75,23.74,23.75,4900.0,16.0095,16.0095,16.0028,16.0095,4900.0
2010-02-23 13:30:00,23.74,23.77,23.71,23.72,16300.0,16.0028,16.023,15.9825,15.9893,16300.0
2010-02-23 13:40:00,23.72,23.76,23.71,23.75,7000.0,15.9893,16.0163,15.9825,16.0095,7000.0
2010-02-23 13:50:00,23.75,23.77,23.72,23.73,7100.0,16.0095,16.023,15.9893,15.996,7100.0
2010-02-23 14:00:00,23.73,23.76,23.72,23.75,18100.0,15.996,16.0163,15.9893,16.0095,18100.0
2010-02-23 14:10:00,23.75,23.76,23.73,23.73,7500.0,16.0095,16.0163,15.996,15.996,7500.0
2010-02-23 14:20:00,23.73,23.78,23.73,23.76,8400.0,15.996,16.0297,15.996,16.0163,8400.0
2010-02-23 14:30:00,23.77,23.78,23.75,23.75,4000.0,16.023,16.0297,16.0095,16.0095,4000.0
2010-02-23 14:40:00,23.75,23.77,23.75,23.77,7700.0,16.0095,16.023,16.0095,16.023,7700.0
2010-02-23 14:50:00,23.76,23.79,23.75,23.75,7700.0,16.0163,16.0365,16.0095,16.0095,7700.0
2010-02-23 15:00:00,23.76,23.76,23.75,23.75,12200.0,16.0163,16.0163,16.0095,16.0095,12200.0
2010-02-23 15:10:00,23.76,23.81,23.75,23.81,30700.0,16.0163,16.05,16.0095,16.05,30700.0
2010-02-23 15:20:00,23.8,23.81,23.77,23.77,12200.0,16.0432,16.05,16.023,16.023,12200.0
2010-02-23 15:30:00,23.77,23.78,23.75,23.77,14300.0,16.023,16.0297,16.0095,16.023,14300.0
2010-02-23 15:40:00,23.78,23.78,23.75,23.76,24700.0,16.0297,16.0297,16.0095,16.0163,24700.0
2010-02-23 15:50:00,23.75,23.76,23.67,23.69,60500.0,16.0095,16.0163,15.9556,15.9691,60500.0
2010-02-24 09:30:00,23.79,23.8,23.73,23.79,5600.0,16.0365,16.0432,15.996,16.0365,5600.0
2010-02-24 09:40:00,23.78,23.8,23.76,23.8,2800.0,16.0297,16.0432,16.0163,16.0432,2800.0
2010-02-24 09:50:00,23.8,23.82,23.79,23.81,6500.0,16.0432,16.0567,16.0365,16.05,6500.0
2010-02-24 10:00:00,23.8,23.87,23.78,23.83,21000.0,16.0432,16.0904,16.0297,16.0634,21000.0
2010-02-24 10:10:00,23.81,23.82,23.78,23.8,5300.0,16.05,16.0567,16.0297,16.0432,5300.0
2010-02-24 10:20:00,23.79,23.79,23.74,23.79,13800.0,16.0365,16.0365,16.0028,16.0365,13800.0
2010-02-24 10:30:00,23.78,23.82,23.75,23.82,7900.0,16.0297,16.0567,16.0095,16.0567,7900.0
2010-02-24 10:40:00,23.83,23.87,23.83,23.86,7100.0,16.0634,16.0904,16.0634,16.0837,7100.0
2010-02-24 10:50:00,23.86,23.87,23.81,23.87,18400.0,16.0837,16.0904,16.05,16.0904,18400.0
2010-02-24 11:00:00,23.87,23.87,23.81,23.81,7100.0,16.0904,16.0904,16.05,16.05,7100.0
2010-02-24 11:10:00,23.8,23.84,23.8,23.84,9400.0,16.0432,16.0702,16.0432,16.0702,9400.0
2010-02-24 11:20:00,23.83,23.85,23.83,23.84,6600.0,16.0634,16.0769,16.0634,16.0702,6600.0
2010-02-24 11:30:00,23.85,23.88,23.83,23.86,20300.0,16.0769,16.0971,16.0634,16.0837,20300.0
2010-02-24 11:40:00,23.87,23.87,23.82,23.83,8300.0,16.0904,16.0904,16.0567,16.0634,8300.0
2010-02-24 11:50:00,23.83,23.84,23.79,23.79,5400.0,16.0634,16.0702,16.0365,16.0365,5400.0
2010-02-24 12:00:00,23.8,23.81,23.8,23.8,2000.0,16.0432,16.05,16.0432,16.0432,2000.0
2010-02-24 12:10:00,23.8,23.83,23.8,23.82,4900.0,16.0432,16.0634,16.0432,16.0567,4900.0
2010-02-24 12:20:00,23.82,23.82,23.8,23.8,4700.0,16.0567,16.0567,16.0432,16.0432,4700.0
2010-02-24 12:30:00,23.8,23.81,23.8,23.81,1300.0,16.0432,16.05,16.0432,16.05,1300.0
2010-02-24 12:40:00,23.8,23.81,23.8,23.81,1400.0,16.0432,16.05,16.0432,16.05,1400.0
2010-02-24 12:50:00,23.8,23.82,23.8,23.81,5800.0,16.0432,16.0567,16.0432,16.05,5800.0
2010-02-24 13:00:00,23.81,23.83,23.81,23.82,15900.0,16.05,16.0634,16.05,16.0567,15900.0
2010-02-24 13:10:00,23.83,23.86,23.82,23.85,4300.0,16.0634,16.0837,16.0567,16.0769,4300.0
2010-02-24 13:20:00,23.86,23.86,23.85,23.86,4000.0,16.0837,16.0837,16.0769,16.0837,4000.0
2010-02-24 13:30:00,23.86,23.88,23.83,23.88,10800.0,16.0837,16.0971,16.0634,16.0971,10800.0
2010-02-24 13:40:00,23.88,23.88,23.85,23.85,3400.0,16.0971,16.0971,16.0769,16.0769,3400.0
2010-02-24 13:50:00,23.86,23.87,23.86,23.87,1700.0,16.0837,16.0904,16.0837,16.0904,1700.0
2010-02-24 14:00:00,23.86,23.88,23.86,23.87,6500.0,16.0837,16.0971,16.0837,16.0904,6500.0
2010-02-24 14:10:00,23.88,23.88,23.87,23.87,3700.0,16.0971,16.0971,16.0904,16.0904,3700.0
2010-02-24 14:20:00,23.87,23.88,23.87,23.87,2800.0,16.0904,16.0971,16.0904,16.0904,2800.0
2010-02-24 14:30:00,23.87,23.87,23.83,23.83,10900.0,16.0904,16.0904,16.0634,16.0634,10900.0
2010-02-24 14:40:00,23.83,23.85,23.8,23.85,5300.0,16.0634,16.0769,16.0432,16.0769,5300.0
2010-02-24 14:50:00,23.86,23.88,23.85,23.88,8100.0,16.0837,16.0971,16.0769,16.0971,8100.0
2010-02-24 15:00:00,23.87,23.88,23.87,23.87,12100.0,16.0904,16.0971,16.0904,16.0904,12100.0
2010-02-24 15:10:00,23.87,23.88,23.85,23.85,9900.0,16.0904,16.0971,16.0769,16.0769,9900.0
2010-02-24 15:20:00,23.86,23.86,23.82,23.83,12200.0,16.0837,16.0837,16.0567,16.0634,12200.0
2010-02-24 15:30:00,23.83,23.84,23.8,23.81,14900.0,16.0634,16.0702,16.0432,16.05,14900.0
2010-02-24 15:40:00,23.81,23.87,23.81,23.81,18500.0,16.05,16.0904,16.05,16.05,18500.0
2010-02-24 15:50:00,23.82,23.87,23.81,23.84,36100.0,16.0567,16.0904,16.05,16.0702,36100.0
2010-02-25 09:30:00,23.63,23.78,23.63,23.74,14100.0,15.9286,16.0297,15.9286,16.0028,14100.0
2010-02-25 09:40:00,23.74,23.8,23.7,23.78,5900.0,16.0028,16.0432,15.9758,16.0297,5900.0
2010-02-25 09:50:00,23.77,23.8,23.63,23.63,9500.0,16.023,16.0432,15.9286,15.9286,9500.0
2010-02-25 10:00:00,23.63,23.63,23.59,23.61,16200.0,15.9286,15.9286,15.9017,15.9151,16200.0
2010-02-25 10:10:00,23.6,23.65,23.59,23.65,7700.0,15.9084,15.9421,15.9017,15.9421,7700.0
2010-02-25 10:20:00,23.65,23.71,23.64,23.7,7100.0,15.9421,15.9825,15.9354,15.9758,7100.0
2010-02-25 10:30:00,23.7,23.7,23.66,23.67,4900.0,15.9758,15.9758,15.9488,15.9556,4900.0
2010-02-25 10:40:00,23.68,23.7,23.64,23.65,5200.0,15.9623,15.9758,15.9354,15.9421,5200.0
2010-02-25 10:50:00,23.64,23.65,23.63,23.64,8100.0,15.9354,15.9421,15.9286,15.9354,8100.0
2010-02-25 11:00:00,23.64,23.65,23.6,23.63,12400.0,15.9354,15.9421,15.9084,15.9286,12400.0
2010-02-25 11:10:00,23.63,23.65,23.61,23.64,6200.0,15.9286,15.9421,15.9151,15.9354,6200.0
2010-02-25 11:20:00,23.66,23.7,23.65,23.69,8800.0,15.9488,15.9758,15.9421,15.9691,8800.0
2010-02-25 11:30:00,23.69,23.71,23.67,23.68,3500.0,15.9691,15.9825,15.9556,15.9623,3500.0
2010-02-25 11:40:00,23.69,23.72,23.69,23.72,2800.0,15.9691,15.9893,15.9691,15.9893,2800.0
2010-02-25 11:50:00,23.71,23.72,23.68,23.71,4100.0,15.9825,15.9893,15.9623,15.9825,4100.0
2010-02-25 12:00:00,23.71,23.74,23.7,23.74,6900.0,15.9825,16.0028,15.9758,16.0028,6900.0
2010-02-25 12:10:00,23.73,23.73,23.69,23.71,5800.0,15.996,15.996,15.9691,15.9825,5800.0
2010-02-25 12:20:00,23.71,23.75,23.71,23.75,9200.0,15.9825,16.0095,15.9825,16.0095,9200.0
2010-02-25 12:30:00,23.74,23.75,23.74,23.75,7600.0,16.0028,16.0095,16.0028,16.0095,7600.0
2010-02-25 12:40:00,23.75,23.76,23.74,23.75,7500.0,16.0095,16.0163,16.0028,16.0095,7500.0
2010-02-25 12:50:00,23.74,23.75,23.74,23.75,5400.0,16.0028,16.0095,16.0028,16.0095,5400.0
2010-02-25 13:00:00,23.75,23.75,23.74,23.74,3600.0,16.0095,16.0095,16.0028,16.0028,3600.0
2010-02-25 13:10:00,23.74,23.75,23.73,23.73,2000.0,16.0028,16.0095,15.996,15.996,2000.0
2010-02-25 13:20:00,23.73,23.74,23.72,23.72,13900.0,15.996,16.0028,15.9893,15.9893,13900.0
2010-02-25 13:30:00,23.72,23.75,23.72,23.74,9300.0,15.9893,16.0095,15.9893,16.0028,9300.0
2010-02-25 13:40:00,23.74,23.75,23.73,23.73,8200.0,16.0028,16.0095,15.996,15.996,8200.0
2010-02-25 13:50:00,23.75,23.75,23.73,23.73,6500.0,16.0095,16.0095,15.996,15.996,6500.0
2010-02-25 14:00:00,23.75,23.75,23.73,23.74,7100.0,16.0095,16.0095,15.996,16.0028,7100.0
2010-02-25 14:10:00,23.73,23.75,23.73,23.74,4500.0,15.996,16.0095,15.996,16.0028,4500.0
2010-02-25 14:20:00,23.74,23.74,23.73,23.73,5400.0,16.0028,16.0028,15.996,15.996,5400.0
2010-02-25 14:30:00,23.73,23.75,23.73,23.73,9400.0,15.996,16.0095,15.996,15.996,9400.0
2010-02-25 14:40:00,23.74,23.75,23.73,23.73,7400.0,16.0028,16.0095,15.996,15.996,7400.0
2010-02-25 14:50:00,23.72,23.74,23.72,23.74,2300.0,15.9893,16.0028,15.9893,16.0028,2300.0
2010-02-25 15:00:00,23.73,23.75,23.73,23.73,8900.0,15.996,16.0095,15.996,15.996,8900.0
2010-02-25 15:10:00,23.74,23.74,23.73,23.73,14100.0,16.0028,16.0028,15.996,15.996,14100.0
2010-02-25 15:20:00,23.74,23.75,23.73,23.74,15800.0,16.0028,16.0095,15.996,16.0028,15800.0
2010-02-25 15:30:00,23.75,23.75,23.74,23.75,14500.0,16.0095,16.0095,16.0028,16.0095,14500.0
2010-02-25 15:40:00,23.74,23.79,23.73,23.75,33000.0,16.0028,16.0365,15.996,16.0095,33000.0
2010-02-25 15:50:00,23.75,23.79,23.74,23.79,22900.0,16.0095,16.0365,16.0028,16.0365,22900.0
2010-02-26 09:30:00,23.79,23.8,23.6,23.8,12500.0,16.0365,16.0432,15.9084,16.0432,12500.0
2010-02-26 09:40:00,23.8,23.83,23.7,23.7,7200.0,16.0432,16.0634,15.9758,15.9758,7200.0
2010-02-26 09:50:00,23.7,23.7,23.6,23.62,7900.0,15.9758,15.9758,15.9084,15.9219,7900.0
2010-02-26 10:00:00,23.62,23.71,23.59,23.7,16200.0,15.9219,15.9825,15.9017,15.9758,16200.0
2010-02-26 10:10:00,23.69,23.72,23.69,23.7,6300.0,15.9691,15.9893,15.9691,15.9758,6300.0
2010-02-26 10:20:00,23.71,23.71,23.66,23.67,6400.0,15.9825,15.9825,15.9488,15.9556,6400.0
2010-02-26 10:30:00,23.67,23.72,23.67,23.7,15100.0,15.9556,15.9893,15.9556,15.9758,15100.0
2010-02-26 10:40:00,23.7,23.7,23.64,23.66,7400.0,15.9758,15.9758,15.9354,15.9488,7400.0
2010-02-26 10:50:00,23.64,23.69,23.64,23.69,8600.0,15.9354,15.9691,15.9354,15.9691,8600.0
2010-02-26 11:00:00,23.67,23.68,23.65,23.66,5400.0,15.9556,15.9623,15.9421,15.9488,5400.0
2010-02-26 11:10:00,23.66,23.66,23.63,23.63,4800.0,15.9488,15.9488,15.9286,15.9286,4800.0
2010-02-26 11:20:00,23.63,23.64,23.62,23.63,4500.0,15.9286,15.9354,15.9219,15.9286,4500.0
2010-02-26 11:30:00,23.63,23.64,23.6,23.63,3900.0,15.9286,15.9354,15.9084,15.9286,3900.0
2010-02-26 11:40:00,23.62,23.64,23.6,23.61,6200.0,15.9219,15.9354,15.9084,15.9151,6200.0
2010-02-26 11:50:00,23.6,23.63,23.6,23.62,6000.0,15.9084,15.9286,15.9084,15.9219,6000.0
2010-02-26 12:00:00,23.62,23.64,23.6,23.61,12500.0,15.9219,15.9354,15.9084,15.9151,12500.0
2010-02-26 12:10:00,23.6,23.62,23.6,23.62,3400.0,15.9084,15.9219,15.9084,15.9219,3400.0
2010-02-26 12:20:00,23.61,23.62,23.61,23.61,2100.0,15.9151,15.9219,15.9151,15.9151,2100.0
2010-02-26 12:30:00,23.62,23.62,23.59,23.6,12200.0,15.9219,15.9219,15.9017,15.9084,12200.0
2010-02-26 12:40:00,23.61,23.62,23.6,23.6,6400.0,15.9151,15.9219,15.9084,15.9084,6400.0
2010-02-26 12:50:00,23.6,23.65,23.59,23.62,12700.0,15.9084,15.9421,15.9017,15.9219,12700.0
2010-02-26 13:00:00,23.63,23.63,23.6,23.61,5800.0,15.9286,15.9286,15.9084,15.9151,5800.0
2010-02-26 13:10:00,23.6,23.61,23.6,23.6,3700.0,15.9084,15.9151,15.9084,15.9084,3700.0
2010-02-26 13:20:00,23.6,23.61,23.6,23.61,3200.0,15.9084,15.9151,15.9084,15.9151,3200.0
2010-02-26 13:30:00,23.61,23.63,23.6,23.62,5500.0,15.9151,15.9286,15.9084,15.9219,5500.0
2010-02-26 13:40:00,23.62,23.62,23.61,23.61,2500.0,15.9219,15.9219,15.9151,15.9151,2500.0
2010-02-26 13:50:00,23.61,23.62,23.61,23.62,3600.0,15.9151,15.9219,15.9151,15.9219,3600.0
2010-02-26 14:00:00,23.61,23.62,23.61,23.61,4000.0,15.9151,15.9219,15.9151,15.9151,4000.0
2010-02-26 14:10:00,23.62,23.62,23.61,23.62,4600.0,15.9219,15.9219,15.9151,15.9219,4600.0
2010-02-26 14:20:00,23.61,23.62,23.61,23.62,2700.0,15.9151,15.9219,15.9151,15.9219,2700.0
2010-02-26 14:30:00,23.61,23.62,23.61,23.61,5800.0,15.9151,15.9219,15.9151,15.9151,5800.0
2010-02-26 14:40:00,23.61,23.63,23.61,23.63,5400.0,15.9151,15.9286,15.9151,15.9286,5400.0
2010-02-26 14:50:00,23.63,23.63,23.62,23.63,4000.0,15.9286,15.9286,15.9219,15.9286,4000.0
2010-02-26 15:00:00,23.62,23.63,23.62,23.62,5200.0,15.9219,15.9286,15.9219,15.9219,5200.0
2010-02-26 15:10:00,23.63,23.66,23.62,23.63,14300.0,15.9286,15.9488,15.9219,15.9286,14300.0
2010-02-26 15:20:00,23.63,23.74,23.63,23.74,26600.0,15.9286,16.0028,15.9286,16.0028,26600.0
2010-02-26 15:30:00,23.74,23.76,23.7,23.71,38500.0,16.0028,16.0163,15.9758,15.9825,38500.0
2010-02-26 15:40:00,23.71,23.76,23.7,23.76,37700.0,15.9825,16.0163,15.9758,16.0163,37700.0
2010-02-26 15:50:00,23.75,23.76,23.69,23.71,52600.0,16.0095,16.0163,15.9691,15.9825,52600.0
2010-03-01 09:30:00,23.77,23.82,23.74,23.77,17300.0,16.023,16.0567,16.0028,16.023,17300.0
2010-03-01 09:40:00,23.76,23.82,23.76,23.78,6900.0,16.0163,16.0567,16.0163,16.0297,6900.0
2010-03-01 09:50:00,23.76,23.79,23.73,23.79,6100.0,16.0163,16.0365,15.996,16.0365,6100.0
2010-03-01 10:00:00,23.79,23.84,23.78,23.83,8900.0,16.0365,16.0702,16.0297,16.0634,8900.0
2010-03-01 10:10:00,23.82,23.85,23.8,23.83,7700.0,16.0567,16.0769,16.0432,16.0634,7700.0
2010-03-01 10:20:00,23.82,23.83,23.8,23.8,5800.0,16.0567,16.0634,16.0432,16.0432,5800.0
2010-03-01 10:30:00,23.8,23.83,23.8,23.82,12300.0,16.0432,16.0634,16.0432,16.0567,12300.0
2010-03-01 10:40:00,23.81,23.83,23.73,23.73,22400.0,16.05,16.0634,15.996,15.996,22400.0
2010-03-01 10:50:00,23.74,23.75,23.71,23.74,17600.0,16.0028,16.0095,15.9825,16.0028,17600.0
2010-03-01 11:00:00,23.74,23.76,23.73,23.75,11200.0,16.0028,16.0163,15.996,16.0095,11200.0
2010-03-01 11:10:00,23.76,23.76,23.7,23.74,25500.0,16.0163,16.0163,15.9758,16.0028,25500.0
2010-03-01 11:20:00,23.75,23.77,23.72,23.77,25300.0,16.0095,16.023,15.9893,16.023,25300.0
2010-03-01 11:30:00,23.77,23.79,23.76,23.77,5900.0,16.023,16.0365,16.0163,16.023,5900.0
2010-03-01 11:40:00,23.76,23.82,23.75,23.82,6000.0,16.0163,16.0567,16.0095,16.0567,6000.0
2010-03-01 11:50:00,23.82,23.91,23.8,23.9,12700.0,16.0567,16.1174,16.0432,16.1106,12700.0
2010-03-01 12:00:00,23.9,23.91,23.86,23.88,8700.0,16.1106,16.1174,16.0837,16.0971,8700.0
2010-03-01 12:10:00,23.87,23.9,23.86,23.89,4300.0,16.0904,16.1106,16.0837,16.1039,4300.0
2010-03-01 12:20:00,23.89,23.89,23.88,23.89,4800.0,16.1039,16.1039,16.0971,16.1039,4800.0
2010-03-01 12:30:00,23.89,23.94,23.89,23.93,10000.0,16.1039,16.1376,16.1039,16.1308,10000.0
2010-03-01 12:40:00,23.91,23.96,23.91,23.96,12300.0,16.1174,16.1511,16.1174,16.1511,12300.0
2010-03-01 12:50:00,23.95,23.96,23.92,23.94,5500.0,16.1443,16.1511,16.1241,16.1376,5500.0
2010-03-01 13:00:00,23.93,23.94,23.92,23.93,7200.0,16.1308,16.1376,16.1241,16.1308,7200.0
2010-03-01 13:10:00,23.94,23.97,23.93,23.96,5300.0,16.1376,16.1578,16.1308,16.1511,5300.0
2010-03-01 13:20:00,23.95,23.99,23.93,23.94,30500.0,16.1443,16.1713,16.1308,16.1376,30500.0
2010-03-01 13:30:00,23.94,23.95,23.93,23.94,4700.0,16.1376,16.1443,16.1308,16.1376,4700.0
2010-03-01 13:40:00,23.93,23.96,23.93,23.95,7900.0,16.1308,16.1511,16.1308,16.1443,7900.0
2010-03-01 13:50:00,23.96,23.97,23.94,23.97,10200.0,16.1511,16.1578,16.1376,16.1578,10200.0
2010-03-01 14:00:00,23.96,23.99,23.95,23.98,12900.0,16.1511,16.1713,16.1443,16.1645,12900.0
2010-03-01 14:10:00,23.99,24.0,23.96,23.98,16100.0,16.1713,16.178,16.1511,16.1645,16100.0
2010-03-01 14:20:00,23.97,24.03,23.97,24.01,18300.0,16.1578,16.1983,16.1578,16.1848,18300.0
2010-03-01 14:30:00,24.01,24.02,24.0,24.0,8200.0,16.1848,16.1915,16.178,16.178,8200.0
2010-03-01 14:40:00,24.01,24.01,23.98,23.98,3400.0,16.1848,16.1848,16.1645,16.1645,3400.0
2010-03-01 14:50:00,23.99,23.99,23.98,23.99,4000.0,16.1713,16.1713,16.1645,16.1713,4000.0
2010-03-01 15:00:00,23.99,23.99,23.94,23.94,7000.0,16.1713,16.1713,16.1376,16.1376,7000.0
2010-03-01 15:10:00,23.94,23.98,23.94,23.96,24400.0,16.1376,16.1645,16.1376,16.1511,24400.0
2010-03-01 15:20:00,23.96,24.0,23.95,23.96,25700.0,16.1511,16.178,16.1443,16.1511,25700.0
2010-03-01 15:30:00,23.96,23.97,23.95,23.95,11800.0,16.1511,16.1578,16.1443,16.1443,11800.0
2010-03-01 15:40:00,23.94,24.0,23.94,24.0,30100.0,16.1376,16.178,16.1376,16.178,30100.0
2010-03-01 15:50:00,24.0,24.02,23.98,24.01,46800.0,16.178,16.1915,16.1645,16.1848,46800.0
2010-03-02 09:30:00,24.01,24.16,23.94,24.01,26700.0,16.1848,16.2859,16.1376,16.1848,26700.0
2010-03-02 09:40:00,24.01,24.04,23.94,23.94,23900.0,16.1848,16.205,16.1376,16.1376,23900.0
2010-03-02 09:50:00,23.95,24.01,23.92,23.96,12000.0,16.1443,16.1848,16.1241,16.1511,12000.0
2010-03-02 10:00:00,23.95,24.01,23.91,24.0,17700.0,16.1443,16.1848,16.1174,16.178,17700.0
2010-03-02 10:10:00,24.01,24.03,23.99,23.99,5100.0,16.1848,16.1983,16.1713,16.1713,5100.0
2010-03-02 10:20:00,24.0,24.0,23.9,23.92,7500.0,16.178,16.178,16.1106,16.1241,7500.0
2010-03-02 10:30:00,23.91,23.97,23.89,23.96,14600.0,16.1174,16.1578,16.1039,16.1511,14600.0
2010-03-02 10:40:00,23.96,23.99,23.93,23.94,12500.0,16.1511,16.1713,16.1308,16.1376,12500.0
2010-03-02 10:50:00,23.95,23.95,23.88,23.89,6400.0,16.1443,16.1443,16.0971,16.1039,6400.0
2010-03-02 11:00:00,23.89,23.9,23.88,23.89,5800.0,16.1039,16.1106,16.0971,16.1039,5800.0
2010-03-02 11:10:00,23.9,23.9,23.89,23.9,6100.0,16.1106,16.1106,16.1039,16.1106,6100.0
2010-03-02 11:20:00,23.9,23.9,23.89,23.89,4300.0,16.1106,16.1106,16.1039,16.1039,4300.0
2010-03-02 11:30:00,23.9,23.9,23.89,23.9,5800.0,16.1106,16.1106,16.1039,16.1106,5800.0
2010-03-02 11:40:00,23.9,24.01,23.89,23.99,28000.0,16.1106,16.1848,16.1039,16.1713,28000.0
2010-03-02 11:50:00,23.98,24.01,23.93,23.97,27400.0,16.1645,16.1848,16.1308,16.1578,27400.0
2010-03-02 12:00:00,23.97,24.0,23.97,24.0,4900.0,16.1578,16.178,16.1578,16.178,4900.0
2010-03-02 12:10:00,23.99,24.02,23.99,24.02,8300.0,16.1713,16.1915,16.1713,16.1915,8300.0
2010-03-02 12:20:00,24.03,24.06,24.01,24.06,6000.0,16.1983,16.2185,16.1848,16.2185,6000.0
2010-03-02 12:30:00,24.06,24.08,24.04,24.07,6100.0,16.2185,16.232,16.205,16.2252,6100.0
2010-03-02 12:40:00,24.06,24.06,24.04,24.05,4200.0,16.2185,16.2185,16.205,16.2117,4200.0
2010-03-02 12:50:00,24.05,24.05,24.03,24.05,2000.0,16.2117,16.2117,16.1983,16.2117,2000.0
2010-03-02 13:00:00,24.04,24.04,24.0,24.03,8000.0,16.205,16.205,16.178,16.1983,8000.0
2010-03-02 13:10:00,24.02,24.04,24.02,24.02,2500.0,16.1915,16.205,16.1915,16.1915,2500.0
2010-03-02 13:20:00,24.02,24.06,24.02,24.05,19300.0,16.1915,16.2185,16.1915,16.2117,19300.0
2010-03-02 13:30:00,24.05,24.09,24.04,24.08,9600.0,16.2117,16.2387,16.205,16.232,9600.0
2010-03-02 13:40:00,24.08,24.08,24.06,24.06,6600.0,16.232,16.232,16.2185,16.2185,6600.0
2010-03-02 13:50:00,24.06,24.13,24.06,24.13,6900.0,16.2185,16.2657,16.2185,16.2657,6900.0
2010-03-02 14:00:00,24.11,24.12,24.1,24.11,4900.0,16.2522,16.2589,16.2454,16.2522,4900.0
2010-03-02 14:10:00,24.11,24.12,24.06,24.1,11600.0,16.2522,16.2589,16.2185,16.2454,11600.0
2010-03-02 14:20:00,24.1,24.1,24.06,24.06,6800.0,16.2454,16.2454,16.2185,16.2185,6800.0
2010-03-02 14:30:00,24.07,24.1,24.06,24.08,10300.0,16.2252,16.2454,16.2185,16.232,10300.0
2010-03-02 14:40:00,24.08,24.08,24.04,24.08,5200.0,16.232,16.232,16.205,16.232,5200.0
2010-03-02 14:50:00,24.07,24.1,24.05,24.08,5600.0,16.2252,16.2454,16.2117,16.232,5600.0
2010-03-02 15:00:00,24.09,24.12,24.08,24.12,7600.0,16.2387,16.2589,16.232,16.2589,7600.0
2010-03-02 15:10:00,24.12,24.13,24.1,24.1,4900.0,16.2589,16.2657,16.2454,16.2454,4900.0
2010-03-02 15:20:00,24.11,24.11,24.07,24.07,11200.0,16.2522,16.2522,16.2252,16.2252,11200.0
2010-03-02 15:30:00,24.07,24.1,24.06,24.07,14300.0,16.2252,16.2454,16.2185,16.2252,14300.0
2010-03-02 15:40:00,24.06,24.1,24.03,24.1,28800.0,16.2185,16.2454,16.1983,16.2454,28800.0
2010-03-02 15:50:00,24.1,24.13,24.09,24.1,47100.0,16.2454,16.2657,16.2387,16.2454,47100.0
2010-03-03 09:30:00,24.09,24.24,24.09,24.18,9300.0,16.2387,16.3398,16.2387,16.2994,9300.0
2010-03-03 09:40:00,24.17,24.17,24.06,24.15,9200.0,16.2926,16.2926,16.2185,16.2791,9200.0
2010-03-03 09:50:00,24.13,24.15,24.09,24.09,2000.0,16.2657,16.2791,16.2387,16.2387,2000.0
2010-03-03 10:00:00,24.09,24.14,24.09,24.11,2500.0,16.2387,16.2724,16.2387,16.2522,2500.0
2010-03-03 10:10:00,24.12,24.23,24.1,24.23,9500.0,16.2589,16.3331,16.2454,16.3331,9500.0
2010-03-03 10:20:00,24.23,24.24,24.21,24.23,2600.0,16.3331,16.3398,16.3196,16.3331,2600.0
2010-03-03 10:30:00,24.22,24.24,24.22,24.22,6200.0,16.3263,16.3398,16.3263,16.3263,6200.0
2010-03-03 10:40:00,24.22,24.23,24.22,24.23,2500.0,16.3263,16.3331,16.3263,16.3331,2500.0
2010-03-03 10:50:00,24.23,24.25,24.22,24.23,5700.0,16.3331,16.3466,16.3263,16.3331,5700.0
2010-03-03 11:00:00,24.23,24.25,24.23,24.23,11000.0,16.3331,16.3466,16.3331,16.3331,11000.0
2010-03-03 11:10:00,24.23,24.25,24.22,24.23,3600.0,16.3331,16.3466,16.3263,16.3331,3600.0
2010-03-03 11:20:00,24.24,24.24,24.22,24.23,3300.0,16.3398,16.3398,16.3263,16.3331,3300.0
2010-03-03 11:30:00,24.22,24.25,24.22,24.25,8700.0,16.3263,16.3466,16.3263,16.3466,8700.0
2010-03-03 11:40:00,24.24,24.25,24.23,24.25,2900.0,16.3398,16.3466,16.3331,16.3466,2900.0
2010-03-03 11:50:00,24.24,24.25,24.23,24.24,9700.0,16.3398,16.3466,16.3331,16.3398,9700.0
2010-03-03 12:00:00,24.24,24.25,24.23,24.25,7500.0,16.3398,16.3466,16.3331,16.3466,7500.0
2010-03-03 12:10:00,24.25,24.27,24.25,24.27,3600.0,16.3466,16.36,16.3466,16.36,3600.0
2010-03-03 12:20:00,24.27,24.31,24.27,24.3,8700.0,16.36,16.387,16.36,16.3803,8700.0
2010-03-03 12:30:00,24.29,24.3,24.27,24.28,5000.0,16.3735,16.3803,16.36,16.3668,5000.0
2010-03-03 12:40:00,24.27,24.28,24.26,24.27,5400.0,16.36,16.3668,16.3533,16.36,5400.0
2010-03-03 12:50:00,24.27,24.28,24.26,24.28,5000.0,16.36,16.3668,16.3533,16.3668,5000.0
2010-03-03 13:00:00,24.28,24.28,24.27,24.27,1600.0,16.3668,16.3668,16.36,16.36,1600.0
2010-03-03 13:10:00,24.27,24.31,24.27,24.3,8600.0,16.36,16.387,16.36,16.3803,8600.0
2010-03-03 13:20:00,24.3,24.32,24.28,24.28,5900.0,16.3803,16.3937,16.3668,16.3668,5900.0
2010-03-03 13:30:00,24.29,24.32,24.29,24.32,8100.0,16.3735,16.3937,16.3735,16.3937,8100.0
2010-03-03 13:40:00,24.32,24.32,24.31,24.32,2800.0,16.3937,16.3937,16.387,16.3937,2800.0
2010-03-03 13:50:00,24.32,24.32,24.3,24.31,4500.0,16.3937,16.3937,16.3803,16.387,4500.0
2010-03-03 14:00:00,24.3,24.31,24.27,24.27,7700.0,16.3803,16.387,16.36,16.36,7700.0
2010-03-03 14:10:00,24.28,24.29,24.27,24.28,5800.0,16.3668,16.3735,16.36,16.3668,5800.0
2010-03-03 14:20:00,24.28,24.3,24.27,24.3,5100.0,16.3668,16.3803,16.36,16.3803,5100.0
2010-03-03 14:30:00,24.3,24.31,24.28,24.28,4600.0,16.3803,16.387,16.3668,16.3668,4600.0
2010-03-03 14:40:00,24.27,24.31,24.26,24.26,17100.0,16.36,16.387,16.3533,16.3533,17100.0
2010-03-03 14:50:00,24.26,24.28,24.26,24.27,11100.0,16.3533,16.3668,16.3533,16.36,11100.0
2010-03-03 15:00:00,24.27,24.27,24.26,24.27,10100.0,16.36,16.36,16.3533,16.36,10100.0
2010-03-03 15:10:00,24.26,24.27,24.26,24.26,17400.0,16.3533,16.36,16.3533,16.3533,17400.0
2010-03-03 15:20:00,24.26,24.27,24.26,24.26,26700.0,16.3533,16.36,16.3533,16.3533,26700.0
2010-03-03 15:30:00,24.26,24.26,24.19,24.24,47200.0,16.3533,16.3533,16.3061,16.3398,47200.0
2010-03-03 15:40:00,24.25,24.28,24.24,24.27,29500.0,16.3466,16.3668,16.3398,16.36,29500.0
2010-03-03 15:50:00,24.28,24.28,24.26,24.26,31700.0,16.3668,16.3668,16.3533,16.3533,31700.0
2010-03-04 09:30:00,24.39,24.5,24.32,24.32,13200.0,16.4409,16.5151,16.3937,16.3937,13200.0
2010-03-04 09:40:00,24.3,24.31,24.22,24.22,11600.0,16.3803,16.387,16.3263,16.3263,11600.0
2010-03-04 09:50:00,24.22,24.24,24.21,24.24,7700.0,16.3263,16.3398,16.3196,16.3398,7700.0
2010-03-04 10:00:00,24.25,24.3,24.23,24.25,28900.0,16.3466,16.3803,16.3331,16.3466,28900.0
2010-03-04 10:10:00,24.26,24.27,24.26,24.26,4600.0,16.3533,16.36,16.3533,16.3533,4600.0
2010-03-04 10:20:00,24.26,24.27,24.21,24.25,13600.0,16.3533,16.36,16.3196,16.3466,13600.0
2010-03-04 10:30:00,24.25,24.25,24.23,24.23,5600.0,16.3466,16.3466,16.3331,16.3331,5600.0
2010-03-04 10:40:00,24.23,24.24,24.23,24.24,4300.0,16.3331,16.3398,16.3331,16.3398,4300.0
2010-03-04 10:50:00,24.24,24.24,24.17,24.18,5100.0,16.3398,16.3398,16.2926,16.2994,5100.0
2010-03-04 11:00:00,24.19,24.19,24.14,24.15,5700.0,16.3061,16.3061,16.2724,16.2791,5700.0
2010-03-04 11:10:00,24.15,24.17,24.15,24.17,6100.0,16.2791,16.2926,16.2791,16.2926,6100.0
2010-03-04 11:20:00,24.16,24.17,24.1,24.1,9700.0,16.2859,16.2926,16.2454,16.2454,9700.0
2010-03-04 11:30:00,24.1,24.11,24.09,24.09,4900.0,16.2454,16.2522,16.2387,16.2387,4900.0
2010-03-04 11:40:00,24.09,24.11,24.09,24.11,6900.0,16.2387,16.2522,16.2387,16.2522,6900.0
2010-03-04 11:50:00,24.12,24.14,24.12,24.14,5100.0,16.2589,16.2724,16.2589,16.2724,5100.0
2010-03-04 12:00:00,24.17,24.17,24.11,24.11,4600.0,16.2926,16.2926,16.2522,16.2522,4600.0
2010-03-04 12:10:00,24.11,24.12,24.11,24.11,2700.0,16.2522,16.2589,16.2522,16.2522,2700.0
2010-03-04 12:20:00,24.12,24.12,24.09,24.11,3400.0,16.2589,16.2589,16.2387,16.2522,3400.0
2010-03-04 12:30:00,24.1,24.11,24.06,24.06,3800.0,16.2454,16.2522,16.2185,16.2185,3800.0
2010-03-04 12:40:00,24.06,24.07,24.06,24.06,2700.0,16.2185,16.2252,16.2185,16.2185,2700.0
2010-03-04 12:50:00,24.07,24.08,24.07,24.08,3600.0,16.2252,16.232,16.2252,16.232,3600.0
2010-03-04 13:00:00,24.07,24.08,24.05,24.05,5200.0,16.2252,16.232,16.2117,16.2117,5200.0
2010-03-04 13:10:00,24.05,24.07,24.05,24.05,4800.0,16.2117,16.2252,16.2117,16.2117,4800.0
2010-03-04 13:20:00,24.05,24.06,24.01,24.05,15200.0,16.2117,16.2185,16.1848,16.2117,15200.0
2010-03-04 13:30:00,24.04,24.06,24.04,24.05,8600.0,16.205,16.2185,16.205,16.2117,8600.0
2010-03-04 13:40:00,24.06,24.06,24.05,24.06,5500.0,16.2185,16.2185,16.2117,16.2185,5500.0
2010-03-04 13:50:00,24.06,24.06,24.02,24.04,18600.0,16.2185,16.2185,16.1915,16.205,18600.0
2010-03-04 14:00:00,24.03,24.08,24.03,24.08,8200.0,16.1983,16.232,16.1983,16.232,8200.0
2010-03-04 14:10:00,24.07,24.1,24.06,24.1,6200.0,16.2252,16.2454,16.2185,16.2454,6200.0
2010-03-04 14:20:00,24.1,24.11,24.09,24.1,2700.0,16.2454,16.2522,16.2387,16.2454,2700.0
2010-03-04 14:30:00,24.11,24.12,24.1,24.11,4300.0,16.2522,16.2589,16.2454,16.2522,4300.0
2010-03-04 14:40:00,24.12,24.12,24.11,24.11,5400.0,16.2589,16.2589,16.2522,16.2522,5400.0
2010-03-04 14:50:00,24.11,24.12,24.09,24.09,6100.0,16.2522,16.2589,16.2387,16.2387,6100.0
2010-03-04 15:00:00,24.09,24.1,24.06,24.1,37700.0,16.2387,16.2454,16.2185,16.2454,37700.0
2010-03-04 15:10:00,24.1,24.11,24.06,24.07,15500.0,16.2454,16.2522,16.2185,16.2252,15500.0
2010-03-04 15:20:00,24.07,24.1,24.07,24.09,15400.0,16.2252,16.2454,16.2252,16.2387,15400.0
2010-03-04 15:30:00,24.1,24.12,24.06,24.11,50800.0,16.2454,16.2589,16.2185,16.2522,50800.0
2010-03-04 15:40:00,24.11,24.17,24.11,24.17,33600.0,16.2522,16.2926,16.2522,16.2926,33600.0
2010-03-04 15:50:00,24.17,24.18,24.14,24.17,43600.0,16.2926,16.2994,16.2724,16.2926,43600.0
2010-03-05 09:30:00,24.32,24.32,24.1,24.1,5100.0,16.3937,16.3937,16.2454,16.2454,5100.0
2010-03-05 09:40:00,24.07,24.07,24.05,24.07,3100.0,16.2252,16.2252,16.2117,16.2252,3100.0
2010-03-05 09:50:00,24.07,24.09,24.06,24.09,2700.0,16.2252,16.2387,16.2185,16.2387,2700.0
2010-03-05 10:00:00,24.1,24.13,24.09,24.12,5100.0,16.2454,16.2657,16.2387,16.2589,5100.0
2010-03-05 10:10:00,24.13,24.18,24.11,24.18,5300.0,16.2657,16.2994,16.2522,16.2994,5300.0
2010-03-05 10:20:00,24.17,24.22,24.14,24.22,9300.0,16.2926,16.3263,16.2724,16.3263,9300.0
2010-03-05 10:30:00,24.22,24.22,24.14,24.14,3700.0,16.3263,16.3263,16.2724,16.2724,3700.0
2010-03-05 10:40:00,24.12,24.13,24.12,24.13,1800.0,16.2589,16.2657,16.2589,16.2657,1800.0
2010-03-05 10:50:00,24.16,24.23,24.16,24.22,5500.0,16.2859,16.3331,16.2859,16.3263,5500.0
2010-03-05 11:00:00,24.22,24.25,24.22,24.24,3500.0,16.3263,16.3466,16.3263,16.3398,3500.0
2010-03-05 11:10:00,24.24,24.25,24.2,24.22,9200.0,16.3398,16.3466,16.3128,16.3263,9200.0
2010-03-05 11:20:00,24.22,24.26,24.22,24.25,7800.0,16.3263,16.3533,16.3263,16.3466,7800.0
2010-03-05 11:30:00,24.25,24.25,24.24,24.24,4000.0,16.3466,16.3466,16.3398,16.3398,4000.0
2010-03-05 11:40:00,24.24,24.24,24.21,24.23,3200.0,16.3398,16.3398,16.3196,16.3331,3200.0
2010-03-05 11:50:00,24.22,24.23,24.22,24.23,3100.0,16.3263,16.3331,16.3263,16.3331,3100.0
2010-03-05 12:00:00,24.23,24.24,24.22,24.24,2400.0,16.3331,16.3398,16.3263,16.3398,2400.0
2010-03-05 12:10:00,24.24,24.24,24.23,24.23,1200.0,16.3398,16.3398,16.3331,16.3331,1200.0
2010-03-05 12:20:00,24.23,24.24,24.23,24.24,1100.0,16.3331,16.3398,16.3331,16.3398,1100.0
2010-03-05 12:30:00,24.23,24.24,24.23,24.23,2200.0,16.3331,16.3398,16.3331,16.3331,2200.0
2010-03-05 12:40:00,24.24,24.24,24.23,24.23,2300.0,16.3398,16.3398,16.3331,16.3331,2300.0
2010-03-05 12:50:00,24.24,24.24,24.22,24.22,3200.0,16.3398,16.3398,16.3263,16.3263,3200.0
2010-03-05 13:00:00,24.22,24.23,24.21,24.23,2500.0,16.3263,16.3331,16.3196,16.3331,2500.0
2010-03-05 13:10:00,24.23,24.25,24.22,24.25,3300.0,16.3331,16.3466,16.3263,16.3466,3300.0
2010-03-05 13:20:00,24.24,24.26,24.24,24.26,8500.0,16.3398,16.3533,16.3398,16.3533,8500.0
2010-03-05 13:30:00,24.25,24.26,24.25,24.26,4400.0,16.3466,16.3533,16.3466,16.3533,4400.0
2010-03-05 13:40:00,24.25,24.29,24.25,24.29,4100.0,16.3466,16.3735,16.3466,16.3735,4100.0
2010-03-05 13:50:00,24.29,24.32,24.28,24.31,10300.0,16.3735,16.3937,16.3668,16.387,10300.0
2010-03-05 14:00:00,24.31,24.32,24.3,24.31,4600.0,16.387,16.3937,16.3803,16.387,4600.0
2010-03-05 14:10:00,24.31,24.31,24.29,24.3,24100.0,16.387,16.387,16.3735,16.3803,24100.0
2010-03-05 14:20:00,24.3,24.3,24.25,24.25,3100.0,16.3803,16.3803,16.3466,16.3466,3100.0
2010-03-05 14:30:00,24.26,24.26,24.25,24.26,2200.0,16.3533,16.3533,16.3466,16.3533,2200.0
2010-03-05 14:40:00,24.26,24.3,24.25,24.3,4800.0,16.3533,16.3803,16.3466,16.3803,4800.0
2010-03-05 14:50:00,24.29,24.3,24.28,24.29,9500.0,16.3735,16.3803,16.3668,16.3735,9500.0
2010-03-05 15:00:00,24.3,24.31,24.29,24.31,6600.0,16.3803,16.387,16.3735,16.387,6600.0
2010-03-05 15:10:00,24.3,24.36,24.3,24.34,13700.0,16.3803,16.4207,16.3803,16.4072,13700.0
2010-03-05 15:20:00,24.34,24.37,24.34,24.37,13800.0,16.4072,16.4274,16.4072,16.4274,13800.0
2010-03-05 15:30:00,24.36,24.39,24.35,24.38,12000.0,16.4207,16.4409,16.414,16.4342,12000.0
2010-03-05 15:40:00,24.39,24.45,24.38,24.45,21600.0,16.4409,16.4814,16.4342,16.4814,21600.0
2010-03-05 15:50:00,24.45,24.45,24.4,24.41,48700.0,16.4814,16.4814,16.4477,16.4544,48700.0
2010-03-08 09:30:00,24.42,24.56,24.42,24.47,30700.0,16.4611,16.5555,16.4611,16.4949,30700.0
2010-03-08 09:40:00,24.48,24.48,24.41,24.43,32900.0,16.5016,16.5016,16.4544,16.4679,32900.0
2010-03-08 09:50:00,24.41,24.44,24.4,24.42,5000.0,16.4544,16.4746,16.4477,16.4611,5000.0
2010-03-08 10:00:00,24.44,24.47,24.4,24.4,14900.0,16.4746,16.4949,16.4477,16.4477,14900.0
2010-03-08 10:10:00,24.39,24.44,24.38,24.44,11300.0,16.4409,16.4746,16.4342,16.4746,11300.0
2010-03-08 10:20:00,24.43,24.45,24.43,24.45,8700.0,16.4679,16.4814,16.4679,16.4814,8700.0
2010-03-08 10:30:00,24.45,24.46,24.4,24.4,19600.0,16.4814,16.4881,16.4477,16.4477,19600.0
2010-03-08 10:40:00,24.41,24.44,24.39,24.44,10900.0,16.4544,16.4746,16.4409,16.4746,10900.0
2010-03-08 10:50:00,24.44,24.44,24.39,24.4,11700.0,16.4746,16.4746,16.4409,16.4477,11700.0
2010-03-08 11:00:00,24.39,24.44,24.39,24.42,9300.0,16.4409,16.4746,16.4409,16.4611,9300.0
2010-03-08 11:10:00,24.43,24.43,24.39,24.4,13100.0,16.4679,16.4679,16.4409,16.4477,13100.0
2010-03-08 11:20:00,24.4,24.41,24.36,24.36,14200.0,16.4477,16.4544,16.4207,16.4207,14200.0
2010-03-08 11:30:00,24.36,24.4,24.36,24.39,8600.0,16.4207,16.4477,16.4207,16.4409,8600.0
2010-03-08 11:40:00,24.4,24.42,24.4,24.42,7500.0,16.4477,16.4611,16.4477,16.4611,7500.0
2010-03-08 11:50:00,24.42,24.43,24.41,24.41,8300.0,16.4611,16.4679,16.4544,16.4544,8300.0
2010-03-08 12:00:00,24.41,24.42,24.4,24.42,7300.0,16.4544,16.4611,16.4477,16.4611,7300.0
2010-03-08 12:10:00,24.42,24.42,24.41,24.42,4200.0,16.4611,16.4611,16.4544,16.4611,4200.0
2010-03-08 12:20:00,24.42,24.44,24.41,24.44,7600.0,16.4611,16.4746,16.4544,16.4746,7600.0
2010-03-08 12:30:00,24.44,24.44,24.43,24.43,4400.0,16.4746,16.4746,16.4679,16.4679,4400.0
2010-03-08 12:40:00,24.44,24.44,24.43,24.43,6700.0,16.4746,16.4746,16.4679,16.4679,6700.0
2010-03-08 12:50:00,24.44,24.45,24.43,24.44,14900.0,16.4746,16.4814,16.4679,16.4746,14900.0
2010-03-08 13:00:00,24.45,24.45,24.44,24.45,4400.0,16.4814,16.4814,16.4746,16.4814,4400.0
2010-03-08 13:10:00,24.45,24.45,24.44,24.45,8500.0,16.4814,16.4814,16.4746,16.4814,8500.0
2010-03-08 13:20:00,24.45,24.45,24.44,24.45,8200.0,16.4814,16.4814,16.4746,16.4814,8200.0
2010-03-08 13:30:00,24.44,24.45,24.44,24.44,5600.0,16.4746,16.4814,16.4746,16.4746,5600.0
2010-03-08 13:40:00,24.44,24.45,24.41,24.43,23200.0,16.4746,16.4814,16.4544,16.4679,23200.0
2010-03-08 13:50:00,24.42,24.43,24.42,24.43,9700.0,16.4611,16.4679,16.4611,16.4679,9700.0
2010-03-08 14:00:00,24.43,24.43,24.4,24.41,13600.0,16.4679,16.4679,16.4477,16.4544,13600.0
2010-03-08 14:10:00,24.4,24.41,24.38,24.38,5600.0,16.4477,16.4544,16.4342,16.4342,5600.0
2010-03-08 14:20:00,24.38,24.41,24.38,24.4,7800.0,16.4342,16.4544,16.4342,16.4477,7800.0
2010-03-08 14:30:00,24.4,24.47,24.4,24.47,16100.0,16.4477,16.4949,16.4477,16.4949,16100.0
2010-03-08 14:40:00,24.47,24.47,24.45,24.45,2300.0,16.4949,16.4949,16.4814,16.4814,2300.0
2010-03-08 14:50:00,24.45,24.46,24.4,24.4,10900.0,16.4814,16.4881,16.4477,16.4477,10900.0
2010-03-08 15:00:00,24.41,24.41,24.39,24.4,7700.0,16.4544,16.4544,16.4409,16.4477,7700.0
2010-03-08 15:10:00,24.4,24.41,24.38,24.4,6900.0,16.4477,16.4544,16.4342,16.4477,6900.0
2010-03-08 15:20:00,24.4,24.43,24.4,24.43,13200.0,16.4477,16.4679,16.4477,16.4679,13200.0
2010-03-08 15:30:00,24.42,24.43,24.37,24.38,17700.0,16.4611,16.4679,16.4274,16.4342,17700.0
2010-03-08 15:40:00,24.37,24.38,24.37,24.38,17200.0,16.4274,16.4342,16.4274,16.4342,17200.0
2010-03-08 15:50:00,24.37,24.38,24.36,24.38,53600.0,16.4274,16.4342,16.4207,16.4342,53600.0
2010-03-09 09:30:00,24.37,24.48,24.35,24.48,12000.0,16.4274,16.5016,16.414,16.5016,12000.0
2010-03-09 09:40:00,24.47,24.48,24.27,24.29,22900.0,16.4949,16.5016,16.36,16.3735,22900.0
2010-03-09 09:50:00,24.28,24.28,24.21,24.22,38400.0,16.3668,16.3668,16.3196,16.3263,38400.0
2010-03-09 10:00:00,24.22,24.23,24.2,24.23,15900.0,16.3263,16.3331,16.3128,16.3331,15900.0
2010-03-09 10:10:00,24.22,24.23,24.19,24.23,43200.0,16.3263,16.3331,16.3061,16.3331,43200.0
2010-03-09 10:20:00,24.23,24.23,24.21,24.22,23600.0,16.3331,16.3331,16.3196,16.3263,23600.0
2010-03-09 10:30:00,24.21,24.25,24.2,24.25,24300.0,16.3196,16.3466,16.3128,16.3466,24300.0
2010-03-09 10:40:00,24.24,24.26,24.24,24.25,54400.0,16.3398,16.3533,16.3398,16.3466,54400.0
2010-03-09 10:50:00,24.24,24.25,24.23,24.24,12100.0,16.3398,16.3466,16.3331,16.3398,12100.0
2010-03-09 11:00:00,24.24,24.25,24.24,24.25,7400.0,16.3398,16.3466,16.3398,16.3466,7400.0
2010-03-09 11:10:00,24.25,24.3,24.25,24.26,18100.0,16.3466,16.3803,16.3466,16.3533,18100.0
2010-03-09 11:20:00,24.25,24.3,24.24,24.3,28700.0,16.3466,16.3803,16.3398,16.3803,28700.0
2010-03-09 11:30:00,24.29,24.3,24.29,24.3,7400.0,16.3735,16.3803,16.3735,16.3803,7400.0
2010-03-09 11:40:00,24.3,24.35,24.3,24.34,29000.0,16.3803,16.414,16.3803,16.4072,29000.0
2010-03-09 11:50:00,24.35,24.35,24.34,24.35,3000.0,16.414,16.414,16.4072,16.414,3000.0
2010-03-09 12:00:00,24.34,24.39,24.34,24.38,5800.0,16.4072,16.4409,16.4072,16.4342,5800.0
2010-03-09 12:10:00,24.38,24.4,24.36,24.4,9700.0,16.4342,16.4477,16.4207,16.4477,9700.0
2010-03-09 12:20:00,24.39,24.4,24.38,24.4,4700.0,16.4409,16.4477,16.4342,16.4477,4700.0
2010-03-09 12:30:00,24.39,24.39,24.35,24.36,7600.0,16.4409,16.4409,16.414,16.4207,7600.0
2010-03-09 12:40:00,24.37,24.4,24.37,24.4,2100.0,16.4274,16.4477,16.4274,16.4477,2100.0
2010-03-09 12:50:00,24.4,24.4,24.35,24.4,10200.0,16.4477,16.4477,16.414,16.4477,10200.0
2010-03-09 13:00:00,24.4,24.4,24.38,24.39,3300.0,16.4477,16.4477,16.4342,16.4409,3300.0
2010-03-09 13:10:00,24.4,24.4,24.39,24.4,3500.0,16.4477,16.4477,16.4409,16.4477,3500.0
2010-03-09 13:20:00,24.39,24.4,24.39,24.4,3300.0,16.4409,16.4477,16.4409,16.4477,3300.0
2010-03-09 13:30:00,24.39,24.41,24.39,24.41,3500.0,16.4409,16.4544,16.4409,16.4544,3500.0
2010-03-09 13:40:00,24.4,24.42,24.37,24.37,10200.0,16.4477,16.4611,16.4274,16.4274,10200.0
2010-03-09 13:50:00,24.38,24.41,24.34,24.35,27400.0,16.4342,16.4544,16.4072,16.414,27400.0
2010-03-09 14:00:00,24.35,24.38,24.34,24.38,5900.0,16.414,16.4342,16.4072,16.4342,5900.0
2010-03-09 14:10:00,24.38,24.42,24.38,24.42,3900.0,16.4342,16.4611,16.4342,16.4611,3900.0
2010-03-09 14:20:00,24.41,24.42,24.39,24.39,8900.0,16.4544,16.4611,16.4409,16.4409,8900.0
2010-03-09 14:30:00,24.39,24.4,24.37,24.39,7700.0,16.4409,16.4477,16.4274,16.4409,7700.0
2010-03-09 14:40:00,24.39,24.4,24.36,24.39,6200.0,16.4409,16.4477,16.4207,16.4409,6200.0
2010-03-09 14:50:00,24.39,24.41,24.38,24.41,7500.0,16.4409,16.4544,16.4342,16.4544,7500.0
2010-03-09 15:00:00,24.4,24.41,24.39,24.41,12100.0,16.4477,16.4544,16.4409,16.4544,12100.0
2010-03-09 15:10:00,24.41,24.41,24.33,24.35,12500.0,16.4544,16.4544,16.4005,16.414,12500.0
2010-03-09 15:20:00,24.35,24.36,24.34,24.36,5700.0,16.414,16.4207,16.4072,16.4207,5700.0
2010-03-09 15:30:00,24.35,24.39,24.34,24.39,15000.0,16.414,16.4409,16.4072,16.4409,15000.0
2010-03-09 15:40:00,24.39,24.43,24.39,24.41,14300.0,16.4409,16.4679,16.4409,16.4544,14300.0
2010-03-09 15:50:00,24.41,24.45,24.41,24.41,23900.0,16.4544,16.4814,16.4544,16.4544,23900.0
2010-03-10 09:30:00,24.42,24.42,24.3,24.3,4800.0,16.4611,16.4611,16.3803,16.3803,4800.0
2010-03-10 09:40:00,24.27,24.3,24.27,24.27,59900.0,16.36,16.3803,16.36,16.36,59900.0
2010-03-10 09:50:00,24.28,24.29,24.25,24.25,148200.0,16.3668,16.3735,16.3466,16.3466,148200.0
2010-03-10 10:00:00,24.26,24.28,24.26,24.27,2400.0,16.3533,16.3668,16.3533,16.36,2400.0
2010-03-10 10:10:00,24.28,24.29,24.24,24.25,16700.0,16.3668,16.3735,16.3398,16.3466,16700.0
2010-03-10 10:20:00,24.25,24.3,24.2,24.3,14900.0,16.3466,16.3803,16.3128,16.3803,14900.0
2010-03-10 10:30:00,24.3,24.32,24.3,24.32,1800.0,16.3803,16.3937,16.3803,16.3937,1800.0
2010-03-10 10:40:00,24.32,24.32,24.29,24.3,5800.0,16.3937,16.3937,16.3735,16.3803,5800.0
2010-03-10 10:50:00,24.29,24.33,24.29,24.33,6200.0,16.3735,16.4005,16.3735,16.4005,6200.0
2010-03-10 11:00:00,24.32,24.35,24.32,24.34,13500.0,16.3937,16.414,16.3937,16.4072,13500.0
2010-03-10 11:10:00,24.34,24.35,24.34,24.34,6000.0,16.4072,16.414,16.4072,16.4072,6000.0
2010-03-10 11:20:00,24.34,24.36,24.34,24.35,14300.0,16.4072,16.4207,16.4072,16.414,14300.0
2010-03-10 11:30:00,24.34,24.35,24.34,24.34,7100.0,16.4072,16.414,16.4072,16.4072,7100.0
2010-03-10 11:40:00,24.34,24.35,24.34,24.34,1500.0,16.4072,16.414,16.4072,16.4072,1500.0
2010-03-10 11:50:00,24.35,24.37,24.34,24.37,5900.0,16.414,16.4274,16.4072,16.4274,5900.0
2010-03-10 12:00:00,24.38,24.4,24.37,24.38,7000.0,16.4342,16.4477,16.4274,16.4342,7000.0
2010-03-10 12:10:00,24.37,24.37,24.35,24.35,5700.0,16.4274,16.4274,16.414,16.414,5700.0
2010-03-10 12:20:00,24.35,24.36,24.33,24.33,4000.0,16.414,16.4207,16.4005,16.4005,4000.0
2010-03-10 12:30:00,24.33,24.34,24.29,24.33,8200.0,16.4005,16.4072,16.3735,16.4005,8200.0
2010-03-10 12:40:00,24.34,24.35,24.33,24.34,2600.0,16.4072,16.414,16.4005,16.4072,2600.0
2010-03-10 12:50:00,24.34,24.35,24.34,24.35,800.0,16.4072,16.414,16.4072,16.414,800.0
2010-03-10 13:00:00,24.34,24.35,24.31,24.32,9800.0,16.4072,16.414,16.387,16.3937,9800.0
2010-03-10 13:10:00,24.33,24.43,24.33,24.43,33000.0,16.4005,16.4679,16.4005,16.4679,33000.0
2010-03-10 13:20:00,24.42,24.43,24.42,24.42,2900.0,16.4611,16.4679,16.4611,16.4611,2900.0
2010-03-10 13:30:00,24.42,24.44,24.42,24.44,3900.0,16.4611,16.4746,16.4611,16.4746,3900.0
2010-03-10 13:40:00,24.43,24.49,24.43,24.48,17200.0,16.4679,16.5083,16.4679,16.5016,17200.0
2010-03-10 13:50:00,24.48,24.5,24.48,24.49,5900.0,16.5016,16.5151,16.5016,16.5083,5900.0
2010-03-10 14:00:00,24.49,24.55,24.49,24.54,18000.0,16.5083,16.5488,16.5083,16.542,18000.0
2010-03-10 14:10:00,24.55,24.55,24.5,24.53,9800.0,16.5488,16.5488,16.5151,16.5353,9800.0
2010-03-10 14:20:00,24.53,24.54,24.51,24.51,6000.0,16.5353,16.542,16.5218,16.5218,6000.0
2010-03-10 14:30:00,24.51,24.55,24.51,24.54,6300.0,16.5218,16.5488,16.5218,16.542,6300.0
2010-03-10 14:40:00,24.54,24.6,24.54,24.58,17700.0,16.542,16.5825,16.542,16.569,17700.0
2010-03-10 14:50:00,24.58,24.59,24.54,24.55,8000.0,16.569,16.5757,16.542,16.5488,8000.0
2010-03-10 15:00:00,24.55,24.57,24.52,24.57,11500.0,16.5488,16.5623,16.5286,16.5623,11500.0
2010-03-10 15:10:00,24.57,24.57,24.56,24.56,9800.0,16.5623,16.5623,16.5555,16.5555,9800.0
2010-03-10 15:20:00,24.56,24.57,24.52,24.52,12900.0,16.5555,16.5623,16.5286,16.5286,12900.0
2010-03-10 15:30:00,24.51,24.55,24.5,24.55,14900.0,16.5218,16.5488,16.5151,16.5488,14900.0
2010-03-10 15:40:00,24.55,24.6,24.53,24.59,44500.0,16.5488,16.5825,16.5353,16.5757,44500.0
2010-03-10 15:50:00,24.59,24.64,24.58,24.63,94000.0,16.5757,16.6094,16.569,16.6027,94000.0
2010-03-11 09:30:00,24.58,24.7,24.58,24.65,7600.0,16.569,16.6499,16.569,16.6162,7600.0
2010-03-11 09:40:00,24.65,24.65,24.46,24.46,4400.0,16.6162,16.6162,16.4881,16.4881,4400.0
2010-03-11 09:50:00,24.46,24.52,24.46,24.51,13400.0,16.4881,16.5286,16.4881,16.5218,13400.0
2010-03-11 10:00:00,24.51,24.57,24.47,24.51,47800.0,16.5218,16.5623,16.4949,16.5218,47800.0
2010-03-11 10:10:00,24.52,24.6,24.52,24.6,6300.0,16.5286,16.5825,16.5286,16.5825,6300.0
2010-03-11 10:20:00,24.61,24.61,24.55,24.6,11000.0,16.5892,16.5892,16.5488,16.5825,11000.0
2010-03-11 10:30:00,24.61,24.66,24.61,24.66,5700.0,16.5892,16.6229,16.5892,16.6229,5700.0
2010-03-11 10:40:00,24.66,24.72,24.65,24.71,7300.0,16.6229,16.6634,16.6162,16.6566,7300.0
2010-03-11 10:50:00,24.71,24.75,24.7,24.74,10600.0,16.6566,16.6836,16.6499,16.6769,10600.0
2010-03-11 11:00:00,24.75,24.79,24.74,24.77,9700.0,16.6836,16.7106,16.6769,16.6971,9700.0
2010-03-11 11:10:00,24.77,24.79,24.76,24.79,9100.0,16.6971,16.7106,16.6903,16.7106,9100.0
2010-03-11 11:20:00,24.79,24.79,24.77,24.78,4800.0,16.7106,16.7106,16.6971,16.7038,4800.0
2010-03-11 11:30:00,24.77,24.78,24.76,24.77,3300.0,16.6971,16.7038,16.6903,16.6971,3300.0
2010-03-11 11:40:00,24.78,24.81,24.78,24.79,9800.0,16.7038,16.724,16.7038,16.7106,9800.0
2010-03-11 11:50:00,24.79,24.8,24.78,24.78,4600.0,16.7106,16.7173,16.7038,16.7038,4600.0
2010-03-11 12:00:00,24.78,24.79,24.74,24.76,9500.0,16.7038,16.7106,16.6769,16.6903,9500.0
2010-03-11 12:10:00,24.76,24.77,24.73,24.74,4700.0,16.6903,16.6971,16.6701,16.6769,4700.0
2010-03-11 12:20:00,24.75,24.75,24.73,24.75,8100.0,16.6836,16.6836,16.6701,16.6836,8100.0
2010-03-11 12:30:00,24.75,24.76,24.74,24.75,5100.0,16.6836,16.6903,16.6769,16.6836,5100.0
2010-03-11 12:40:00,24.76,24.76,24.73,24.74,23400.0,16.6903,16.6903,16.6701,16.6769,23400.0
2010-03-11 12:50:00,24.74,24.74,24.71,24.71,3200.0,16.6769,16.6769,16.6566,16.6566,3200.0
2010-03-11 13:00:00,24.71,24.71,24.7,24.7,3000.0,16.6566,16.6566,16.6499,16.6499,3000.0
2010-03-11 13:10:00,24.71,24.74,24.7,24.74,3300.0,16.6566,16.6769,16.6499,16.6769,3300.0
2010-03-11 13:20:00,24.74,24.74,24.72,24.72,4100.0,16.6769,16.6769,16.6634,16.6634,4100.0
2010-03-11 13:30:00,24.72,24.72,24.71,24.72,6000.0,16.6634,16.6634,16.6566,16.6634,6000.0
2010-03-11 13:40:00,24.72,24.76,24.71,24.75,10000.0,16.6634,16.6903,16.6566,16.6836,10000.0
2010-03-11 13:50:00,24.76,24.76,24.73,24.74,14100.0,16.6903,16.6903,16.6701,16.6769,14100.0
2010-03-11 14:00:00,24.74,24.76,24.73,24.74,9300.0,16.6769,16.6903,16.6701,16.6769,9300.0
2010-03-11 14:10:00,24.75,24.76,24.73,24.76,11900.0,16.6836,16.6903,16.6701,16.6903,11900.0
2010-03-11 14:20:00,24.76,24.76,24.74,24.74,10900.0,16.6903,16.6903,16.6769,16.6769,10900.0
2010-03-11 14:30:00,24.74,24.75,24.73,24.73,6300.0,16.6769,16.6836,16.6701,16.6701,6300.0
2010-03-11 14:40:00,24.73,24.73,24.71,24.71,3600.0,16.6701,16.6701,16.6566,16.6566,3600.0
2010-03-11 14:50:00,24.72,24.72,24.68,24.68,6000.0,16.6634,16.6634,16.6364,16.6364,6000.0
2010-03-11 15:00:00,24.69,24.71,24.68,24.7,9300.0,16.6431,16.6566,16.6364,16.6499,9300.0
2010-03-11 15:10:00,24.71,24.73,24.7,24.73,7900.0,16.6566,16.6701,16.6499,16.6701,7900.0
2010-03-11 15:20:00,24.73,24.73,24.71,24.72,14900.0,16.6701,16.6701,16.6566,16.6634,14900.0
2010-03-11 15:30:00,24.71,24.72,24.68,24.68,13200.0,16.6566,16.6634,16.6364,16.6364,13200.0
2010-03-11 15:40:00,24.68,24.69,24.67,24.68,29200.0,16.6364,16.6431,16.6297,16.6364,29200.0
2010-03-11 15:50:00,24.67,24.72,24.67,24.72,42600.0,16.6297,16.6634,16.6297,16.6634,42600.0
2010-03-12 09:30:00,24.86,24.93,24.7,24.83,45700.0,16.7577,16.8049,16.6499,16.7375,45700.0
2010-03-12 09:40:00,24.83,24.85,24.8,24.82,6400.0,16.7375,16.751,16.7173,16.7308,6400.0
2010-03-12 09:50:00,24.8,24.81,24.77,24.81,2900.0,16.7173,16.724,16.6971,16.724,2900.0
2010-03-12 10:00:00,24.82,24.83,24.74,24.83,18900.0,16.7308,16.7375,16.6769,16.7375,18900.0
2010-03-12 10:10:00,24.83,24.85,24.8,24.81,6900.0,16.7375,16.751,16.7173,16.724,6900.0
2010-03-12 10:20:00,24.79,24.84,24.79,24.84,6100.0,16.7106,16.7443,16.7106,16.7443,6100.0
2010-03-12 10:30:00,24.84,24.84,24.8,24.84,5500.0,16.7443,16.7443,16.7173,16.7443,5500.0
2010-03-12 10:40:00,24.84,24.85,24.82,24.85,4100.0,16.7443,16.751,16.7308,16.751,4100.0
2010-03-12 10:50:00,24.85,24.86,24.85,24.86,6300.0,16.751,16.7577,16.751,16.7577,6300.0
2010-03-12 11:00:00,24.88,24.9,24.87,24.9,5500.0,16.7712,16.7847,16.7645,16.7847,5500.0
2010-03-12 11:10:00,24.89,24.92,24.89,24.92,4900.0,16.778,16.7982,16.778,16.7982,4900.0
2010-03-12 11:20:00,24.92,24.92,24.9,24.91,2400.0,16.7982,16.7982,16.7847,16.7914,2400.0
2010-03-12 11:30:00,24.91,24.91,24.89,24.9,5800.0,16.7914,16.7914,16.778,16.7847,5800.0
2010-03-12 11:40:00,24.9,24.93,24.9,24.92,7600.0,16.7847,16.8049,16.7847,16.7982,7600.0
2010-03-12 11:50:00,24.93,24.97,24.92,24.97,9300.0,16.8049,16.8319,16.7982,16.8319,9300.0
2010-03-12 12:00:00,24.96,24.97,24.94,24.94,5100.0,16.8252,16.8319,16.8117,16.8117,5100.0
2010-03-12 12:10:00,24.95,24.99,24.95,24.98,12000.0,16.8184,16.8454,16.8184,16.8386,12000.0
2010-03-12 12:20:00,24.98,25.06,24.98,25.02,41100.0,16.8386,16.8926,16.8386,16.8656,41100.0
2010-03-12 12:30:00,25.01,25.01,24.97,24.97,55200.0,16.8589,16.8589,16.8319,16.8319,55200.0
2010-03-12 12:40:00,24.96,25.0,24.96,24.98,9400.0,16.8252,16.8521,16.8252,16.8386,9400.0
2010-03-12 12:50:00,24.98,24.98,24.95,24.97,9600.0,16.8386,16.8386,16.8184,16.8319,9600.0
2010-03-12 13:00:00,24.97,24.97,24.95,24.95,2900.0,16.8319,16.8319,16.8184,16.8184,2900.0
2010-03-12 13:10:00,24.96,24.98,24.96,24.96,3000.0,16.8252,16.8386,16.8252,16.8252,3000.0
2010-03-12 13:20:00,24.97,24.99,24.97,24.97,8100.0,16.8319,16.8454,16.8319,16.8319,8100.0
2010-03-12 13:30:00,24.97,24.97,24.95,24.97,6900.0,16.8319,16.8319,16.8184,16.8319,6900.0
2010-03-12 13:40:00,24.95,24.96,24.92,24.92,4500.0,16.8184,16.8252,16.7982,16.7982,4500.0
2010-03-12 13:50:00,24.92,24.93,24.9,24.91,5100.0,16.7982,16.8049,16.7847,16.7914,5100.0
2010-03-12 14:00:00,24.91,24.93,24.88,24.89,6600.0,16.7914,16.8049,16.7712,16.778,6600.0
2010-03-12 14:10:00,24.89,24.93,24.89,24.93,8100.0,16.778,16.8049,16.778,16.8049,8100.0
2010-03-12 14:20:00,24.93,24.95,24.91,24.94,10400.0,16.8049,16.8184,16.7914,16.8117,10400.0
2010-03-12 14:30:00,24.94,24.96,24.94,24.95,8300.0,16.8117,16.8252,16.8117,16.8184,8300.0
2010-03-12 14:40:00,24.95,24.96,24.95,24.95,5500.0,16.8184,16.8252,16.8184,16.8184,5500.0
2010-03-12 14:50:00,24.95,24.96,24.95,24.95,12200.0,16.8184,16.8252,16.8184,16.8184,12200.0
2010-03-12 15:00:00,24.96,24.97,24.95,24.97,20500.0,16.8252,16.8319,16.8184,16.8319,20500.0
2010-03-12 15:10:00,24.97,25.02,24.96,25.01,27400.0,16.8319,16.8656,16.8252,16.8589,27400.0
2010-03-12 15:20:00,25.02,25.04,25.01,25.04,20900.0,16.8656,16.8791,16.8589,16.8791,20900.0
2010-03-12 15:30:00,25.04,25.11,25.03,25.11,37900.0,16.8791,16.9263,16.8723,16.9263,37900.0
2010-03-12 15:40:00,25.1,25.19,25.1,25.18,57300.0,16.9195,16.9802,16.9195,16.9735,57300.0
2010-03-12 15:50:00,25.18,25.2,25.15,25.17,140300.0,16.9735,16.9869,16.9532,16.9667,140300.0
2010-03-15 09:30:00,25.25,25.25,25.05,25.11,13400.0,17.0206,17.0206,16.8858,16.9263,13400.0
2010-03-15 09:40:00,25.11,25.24,25.1,25.23,7600.0,16.9263,17.0139,16.9195,17.0072,7600.0
2010-03-15 09:50:00,25.21,25.25,25.2,25.25,15700.0,16.9937,17.0206,16.9869,17.0206,15700.0
2010-03-15 10:00:00,25.24,25.31,25.23,25.29,27800.0,17.0139,17.0611,17.0072,17.0476,27800.0
2010-03-15 10:10:00,25.29,25.37,25.27,25.31,19700.0,17.0476,17.1015,17.0341,17.0611,19700.0
2010-03-15 10:20:00,25.32,25.38,25.32,25.37,15200.0,17.0678,17.1083,17.0678,17.1015,15200.0
2010-03-15 10:30:00,25.36,25.44,25.32,25.38,32700.0,17.0948,17.1487,17.0678,17.1083,32700.0
2010-03-15 10:40:00,25.37,25.44,25.36,25.43,13500.0,17.1015,17.1487,17.0948,17.142,13500.0
2010-03-15 10:50:00,25.43,25.43,25.41,25.42,28400.0,17.142,17.142,17.1285,17.1352,28400.0
2010-03-15 11:00:00,25.41,25.41,25.34,25.37,11000.0,17.1285,17.1285,17.0813,17.1015,11000.0
2010-03-15 11:10:00,25.36,25.37,25.33,25.34,5400.0,17.0948,17.1015,17.0746,17.0813,5400.0
2010-03-15 11:20:00,25.34,25.34,25.26,25.27,13600.0,17.0813,17.0813,17.0274,17.0341,13600.0
2010-03-15 11:30:00,25.26,25.29,25.24,25.27,12800.0,17.0274,17.0476,17.0139,17.0341,12800.0
2010-03-15 11:40:00,25.27,25.29,25.24,25.24,20900.0,17.0341,17.0476,17.0139,17.0139,20900.0
2010-03-15 11:50:00,25.25,25.25,25.17,25.2,14400.0,17.0206,17.0206,16.9667,16.9869,14400.0
2010-03-15 12:00:00,25.2,25.25,25.18,25.25,13200.0,16.9869,17.0206,16.9735,17.0206,13200.0
2010-03-15 12:10:00,25.25,25.29,25.25,25.28,5600.0,17.0206,17.0476,17.0206,17.0409,5600.0
2010-03-15 12:20:00,25.27,25.27,25.25,25.26,3600.0,17.0341,17.0341,17.0206,17.0274,3600.0
2010-03-15 12:30:00,25.26,25.31,25.26,25.31,5600.0,17.0274,17.0611,17.0274,17.0611,5600.0
2010-03-15 12:40:00,25.3,25.31,25.3,25.3,7700.0,17.0543,17.0611,17.0543,17.0543,7700.0
2010-03-15 12:50:00,25.29,25.34,25.29,25.33,5200.0,17.0476,17.0813,17.0476,17.0746,5200.0
2010-03-15 13:00:00,25.32,25.33,25.31,25.31,8500.0,17.0678,17.0746,17.0611,17.0611,8500.0
2010-03-15 13:10:00,25.31,25.32,25.27,25.27,11100.0,17.0611,17.0678,17.0341,17.0341,11100.0
2010-03-15 13:20:00,25.28,25.28,25.23,25.24,7700.0,17.0409,17.0409,17.0072,17.0139,7700.0
2010-03-15 13:30:00,25.24,25.26,25.23,25.25,7200.0,17.0139,17.0274,17.0072,17.0206,7200.0
2010-03-15 13:40:00,25.24,25.25,25.23,25.24,4100.0,17.0139,17.0206,17.0072,17.0139,4100.0
2010-03-15 13:50:00,25.24,25.25,25.23,25.23,8500.0,17.0139,17.0206,17.0072,17.0072,8500.0
2010-03-15 14:00:00,25.23,25.24,25.2,25.2,14800.0,17.0072,17.0139,16.9869,16.9869,14800.0
2010-03-15 14:10:00,25.2,25.25,25.2,25.23,9400.0,16.9869,17.0206,16.9869,17.0072,9400.0
2010-03-15 14:20:00,25.23,25.26,25.23,25.23,9800.0,17.0072,17.0274,17.0072,17.0072,9800.0
2010-03-15 14:30:00,25.23,25.31,25.23,25.31,20000.0,17.0072,17.0611,17.0072,17.0611,20000.0
2010-03-15 14:40:00,25.31,25.34,25.31,25.32,8200.0,17.0611,17.0813,17.0611,17.0678,8200.0
2010-03-15 14:50:00,25.32,25.35,25.29,25.29,7000.0,17.0678,17.088,17.0476,17.0476,7000.0
2010-03-15 15:00:00,25.3,25.3,25.25,25.25,11600.0,17.0543,17.0543,17.0206,17.0206,11600.0
2010-03-15 15:10:00,25.26,25.28,25.25,25.27,14900.0,17.0274,17.0409,17.0206,17.0341,14900.0
2010-03-15 15:20:00,25.28,25.29,25.27,25.28,9700.0,17.0409,17.0476,17.0341,17.0409,9700.0
2010-03-15 15:30:00,25.29,25.32,25.29,25.32,14700.0,17.0476,17.0678,17.0476,17.0678,14700.0
2010-03-15 15:40:00,25.32,25.35,25.31,25.35,9700.0,17.0678,17.088,17.0611,17.088,9700.0
2010-03-15 15:50:00,25.35,25.35,25.32,25.33,33500.0,17.088,17.088,17.0678,17.0746,33500.0
2010-03-16 09:30:00,25.3,25.4,25.3,25.31,26000.0,17.0543,17.1217,17.0543,17.0611,26000.0
2010-03-16 09:40:00,25.29,25.46,25.29,25.45,9800.0,17.0476,17.1622,17.0476,17.1555,9800.0
2010-03-16 09:50:00,25.47,25.49,25.38,25.47,24700.0,17.1689,17.1824,17.1083,17.1689,24700.0
2010-03-16 10:00:00,25.47,25.54,25.39,25.54,26000.0,17.1689,17.2161,17.115,17.2161,26000.0
2010-03-16 10:10:00,25.54,25.54,25.42,25.42,4500.0,17.2161,17.2161,17.1352,17.1352,4500.0
2010-03-16 10:20:00,25.41,25.44,25.4,25.42,2900.0,17.1285,17.1487,17.1217,17.1352,2900.0
2010-03-16 10:30:00,25.41,25.47,25.4,25.4,13800.0,17.1285,17.1689,17.1217,17.1217,13800.0
2010-03-16 10:40:00,25.41,25.54,25.34,25.47,56800.0,17.1285,17.2161,17.0813,17.1689,56800.0
2010-03-16 10:50:00,25.48,25.61,25.44,25.59,31900.0,17.1757,17.2633,17.1487,17.2498,31900.0
2010-03-16 11:00:00,25.6,25.6,25.52,25.52,6000.0,17.2566,17.2566,17.2026,17.2026,6000.0
2010-03-16 11:10:00,25.5,25.55,25.5,25.53,9100.0,17.1892,17.2229,17.1892,17.2094,9100.0
2010-03-16 11:20:00,25.52,25.53,25.47,25.47,3100.0,17.2026,17.2094,17.1689,17.1689,3100.0
2010-03-16 11:30:00,25.48,25.48,25.44,25.45,3900.0,17.1757,17.1757,17.1487,17.1555,3900.0
2010-03-16 11:40:00,25.45,25.46,25.44,25.45,7200.0,17.1555,17.1622,17.1487,17.1555,7200.0
2010-03-16 11:50:00,25.45,25.46,25.39,25.4,22300.0,17.1555,17.1622,17.115,17.1217,22300.0
2010-03-16 12:00:00,25.4,25.4,25.39,25.4,1600.0,17.1217,17.1217,17.115,17.1217,1600.0
2010-03-16 12:10:00,25.39,25.4,25.38,25.38,6100.0,17.115,17.1217,17.1083,17.1083,6100.0
2010-03-16 12:20:00,25.37,25.37,25.35,25.36,3900.0,17.1015,17.1015,17.088,17.0948,3900.0
2010-03-16 12:30:00,25.37,25.38,25.34,25.35,5200.0,17.1015,17.1083,17.0813,17.088,5200.0
2010-03-16 12:40:00,25.33,25.35,25.33,25.33,10700.0,17.0746,17.088,17.0746,17.0746,10700.0
2010-03-16 12:50:00,25.33,25.35,25.32,25.32,5100.0,17.0746,17.088,17.0678,17.0678,5100.0
2010-03-16 13:00:00,25.32,25.34,25.31,25.32,3600.0,17.0678,17.0813,17.0611,17.0678,3600.0
2010-03-16 13:10:00,25.33,25.37,25.31,25.36,12900.0,17.0746,17.1015,17.0611,17.0948,12900.0
2010-03-16 13:20:00,25.37,25.38,25.29,25.3,39500.0,17.1015,17.1083,17.0476,17.0543,39500.0
2010-03-16 13:30:00,25.31,25.32,25.29,25.32,3100.0,17.0611,17.0678,17.0476,17.0678,3100.0
2010-03-16 13:40:00,25.32,25.36,25.32,25.34,7700.0,17.0678,17.0948,17.0678,17.0813,7700.0
2010-03-16 13:50:00,25.34,25.36,25.33,25.36,4100.0,17.0813,17.0948,17.0746,17.0948,4100.0
2010-03-16 14:00:00,25.35,25.36,25.33,25.34,4100.0,17.088,17.0948,17.0746,17.0813,4100.0
2010-03-16 14:10:00,25.33,25.47,25.33,25.46,14800.0,17.0746,17.1689,17.0746,17.1622,14800.0
2010-03-16 14:20:00,25.46,25.5,25.44,25.44,5900.0,17.1622,17.1892,17.1487,17.1487,5900.0
2010-03-16 14:30:00,25.43,25.44,25.39,25.42,6300.0,17.142,17.1487,17.115,17.1352,6300.0
2010-03-16 14:40:00,25.43,25.44,25.42,25.42,3700.0,17.142,17.1487,17.1352,17.1352,3700.0
2010-03-16 14:50:00,25.41,25.46,25.41,25.45,6200.0,17.1285,17.1622,17.1285,17.1555,6200.0
2010-03-16 15:00:00,25.45,25.47,25.44,25.44,6900.0,17.1555,17.1689,17.1487,17.1487,6900.0
2010-03-16 15:10:00,25.43,25.46,25.43,25.46,10700.0,17.142,17.1622,17.142,17.1622,10700.0
2010-03-16 15:20:00,25.46,25.47,25.42,25.44,8400.0,17.1622,17.1689,17.1352,17.1487,8400.0
2010-03-16 15:30:00,25.45,25.5,25.43,25.44,20200.0,17.1555,17.1892,17.142,17.1487,20200.0
2010-03-16 15:40:00,25.45,25.46,25.43,25.44,14300.0,17.1555,17.1622,17.142,17.1487,14300.0
2010-03-16 15:50:00,25.44,25.49,25.43,25.47,24500.0,17.1487,17.1824,17.142,17.1689,24500.0
2010-03-17 09:30:00,25.56,25.56,25.47,25.48,7300.0,17.2296,17.2296,17.1689,17.1757,7300.0
2010-03-17 09:40:00,25.44,25.53,25.44,25.47,4500.0,17.1487,17.2094,17.1487,17.1689,4500.0
2010-03-17 09:50:00,25.45,25.49,25.4,25.43,15700.0,17.1555,17.1824,17.1217,17.142,15700.0
2010-03-17 10:00:00,25.45,25.48,25.41,25.44,21300.0,17.1555,17.1757,17.1285,17.1487,21300.0
2010-03-17 10:10:00,25.45,25.45,25.43,25.44,4100.0,17.1555,17.1555,17.142,17.1487,4100.0
2010-03-17 10:20:00,25.44,25.45,25.43,25.43,3300.0,17.1487,17.1555,17.142,17.142,3300.0
2010-03-17 10:30:00,25.43,25.51,25.43,25.51,12100.0,17.142,17.1959,17.142,17.1959,12100.0
2010-03-17 10:40:00,25.51,25.58,25.49,25.58,6300.0,17.1959,17.2431,17.1824,17.2431,6300.0
2010-03-17 10:50:00,25.59,25.62,25.59,25.62,7100.0,17.2498,17.27,17.2498,17.27,7100.0
2010-03-17 11:00:00,25.62,25.68,25.62,25.66,9400.0,17.27,17.3105,17.27,17.297,9400.0
2010-03-17 11:10:00,25.66,25.66,25.63,25.65,10100.0,17.297,17.297,17.2768,17.2903,10100.0
2010-03-17 11:20:00,25.64,25.66,25.62,25.63,11600.0,17.2835,17.297,17.27,17.2768,11600.0
2010-03-17 11:30:00,25.64,25.65,25.63,25.64,4400.0,17.2835,17.2903,17.2768,17.2835,4400.0
2010-03-17 11:40:00,25.64,25.64,25.63,25.64,9300.0,17.2835,17.2835,17.2768,17.2835,9300.0
2010-03-17 11:50:00,25.63,25.64,25.59,25.59,6300.0,17.2768,17.2835,17.2498,17.2498,6300.0
2010-03-17 12:00:00,25.59,25.59,25.58,25.59,1500.0,17.2498,17.2498,17.2431,17.2498,1500.0
2010-03-17 12:10:00,25.58,25.59,25.58,25.58,600.0,17.2431,17.2498,17.2431,17.2431,600.0
2010-03-17 12:20:00,25.58,25.59,25.58,25.59,1300.0,17.2431,17.2498,17.2431,17.2498,1300.0
2010-03-17 12:30:00,25.58,25.61,25.58,25.59,2300.0,17.2431,17.2633,17.2431,17.2498,2300.0
2010-03-17 12:40:00,25.59,25.59,25.56,25.56,3000.0,17.2498,17.2498,17.2296,17.2296,3000.0
2010-03-17 12:50:00,25.56,25.58,25.56,25.58,3800.0,17.2296,17.2431,17.2296,17.2431,3800.0
2010-03-17 13:00:00,25.58,25.61,25.58,25.6,1800.0,17.2431,17.2633,17.2431,17.2566,1800.0
2010-03-17 13:10:00,25.6,25.6,25.59,25.6,2100.0,17.2566,17.2566,17.2498,17.2566,2100.0
2010-03-17 13:20:00,25.61,25.62,25.59,25.61,5100.0,17.2633,17.27,17.2498,17.2633,5100.0
2010-03-17 13:30:00,25.6,25.64,25.6,25.64,3400.0,17.2566,17.2835,17.2566,17.2835,3400.0
2010-03-17 13:40:00,25.64,25.65,25.6,25.64,8000.0,17.2835,17.2903,17.2566,17.2835,8000.0
2010-03-17 13:50:00,25.64,25.65,25.63,25.65,3600.0,17.2835,17.2903,17.2768,17.2903,3600.0
2010-03-17 14:00:00,25.64,25.65,25.63,25.64,5300.0,17.2835,17.2903,17.2768,17.2835,5300.0
2010-03-17 14:10:00,25.64,25.64,25.62,25.62,3000.0,17.2835,17.2835,17.27,17.27,3000.0
2010-03-17 14:20:00,25.62,25.63,25.61,25.61,1300.0,17.27,17.2768,17.2633,17.2633,1300.0
2010-03-17 14:30:00,25.62,25.62,25.58,25.59,3100.0,17.27,17.27,17.2431,17.2498,3100.0
2010-03-17 14:40:00,25.59,25.6,25.59,25.59,2200.0,17.2498,17.2566,17.2498,17.2498,2200.0
2010-03-17 14:50:00,25.6,25.6,25.55,25.55,4000.0,17.2566,17.2566,17.2229,17.2229,4000.0
2010-03-17 15:00:00,25.55,25.58,25.53,25.53,13000.0,17.2229,17.2431,17.2094,17.2094,13000.0
2010-03-17 15:10:00,25.53,25.57,25.53,25.55,14900.0,17.2094,17.2363,17.2094,17.2229,14900.0
2010-03-17 15:20:00,25.55,25.59,25.54,25.58,22700.0,17.2229,17.2498,17.2161,17.2431,22700.0
2010-03-17 15:30:00,25.59,25.6,25.58,25.6,10000.0,17.2498,17.2566,17.2431,17.2566,10000.0
2010-03-17 15:40:00,25.59,25.63,25.57,25.63,27000.0,17.2498,17.2768,17.2363,17.2768,27000.0
2010-03-17 15:50:00,25.62,25.65,25.6,25.61,31600.0,17.27,17.2903,17.2566,17.2633,31600.0
2010-03-18 09:30:00,25.7,25.82,25.66,25.72,12600.0,17.324,17.4049,17.297,17.3375,12600.0
2010-03-18 09:40:00,25.75,25.84,25.66,25.67,19900.0,17.3577,17.4183,17.297,17.3038,19900.0
2010-03-18 09:50:00,25.69,25.78,25.69,25.78,5800.0,17.3172,17.3779,17.3172,17.3779,5800.0
2010-03-18 10:00:00,25.78,25.78,25.69,25.69,2200.0,17.3779,17.3779,17.3172,17.3172,2200.0
2010-03-18 10:10:00,25.69,25.75,25.69,25.75,5400.0,17.3172,17.3577,17.3172,17.3577,5400.0
2010-03-18 10:20:00,25.77,25.79,25.76,25.78,3400.0,17.3712,17.3846,17.3644,17.3779,3400.0
2010-03-18 10:30:00,25.79,25.79,25.77,25.77,3900.0,17.3846,17.3846,17.3712,17.3712,3900.0
2010-03-18 10:40:00,25.78,25.78,25.76,25.76,3600.0,17.3779,17.3779,17.3644,17.3644,3600.0
2010-03-18 10:50:00,25.76,25.78,25.76,25.77,4100.0,17.3644,17.3779,17.3644,17.3712,4100.0
2010-03-18 11:00:00,25.78,25.78,25.74,25.74,6000.0,17.3779,17.3779,17.3509,17.3509,6000.0
2010-03-18 11:10:00,25.74,25.75,25.73,25.74,5000.0,17.3509,17.3577,17.3442,17.3509,5000.0
2010-03-18 11:20:00,25.75,25.79,25.75,25.77,8000.0,17.3577,17.3846,17.3577,17.3712,8000.0
2010-03-18 11:30:00,25.75,25.75,25.74,25.74,3500.0,17.3577,17.3577,17.3509,17.3509,3500.0
2010-03-18 11:40:00,25.74,25.76,25.7,25.74,9200.0,17.3509,17.3644,17.324,17.3509,9200.0
2010-03-18 11:50:00,25.74,25.74,25.71,25.71,5900.0,17.3509,17.3509,17.3307,17.3307,5900.0
2010-03-18 12:00:00,25.69,25.7,25.68,25.69,1800.0,17.3172,17.324,17.3105,17.3172,1800.0
2010-03-18 12:10:00,25.69,25.77,25.68,25.72,16500.0,17.3172,17.3712,17.3105,17.3375,16500.0
2010-03-18 12:20:00,25.73,25.76,25.72,25.75,16200.0,17.3442,17.3644,17.3375,17.3577,16200.0
2010-03-18 12:30:00,25.76,25.76,25.74,25.74,3600.0,17.3644,17.3644,17.3509,17.3509,3600.0
2010-03-18 12:40:00,25.74,25.74,25.72,25.72,1800.0,17.3509,17.3509,17.3375,17.3375,1800.0
2010-03-18 12:50:00,25.72,25.73,25.71,25.71,2200.0,17.3375,17.3442,17.3307,17.3307,2200.0
2010-03-18 13:00:00,25.72,25.72,25.7,25.7,500.0,17.3375,17.3375,17.324,17.324,500.0
2010-03-18 13:10:00,25.7,25.71,25.7,25.71,500.0,17.324,17.3307,17.324,17.3307,500.0
2010-03-18 13:20:00,25.7,25.7,25.69,25.69,1400.0,17.324,17.324,17.3172,17.3172,1400.0
2010-03-18 13:30:00,25.69,25.7,25.67,25.67,3900.0,17.3172,17.324,17.3038,17.3038,3900.0
2010-03-18 13:40:00,25.67,25.67,25.63,25.63,2200.0,17.3038,17.3038,17.2768,17.2768,2200.0
2010-03-18 13:50:00,25.64,25.64,25.61,25.61,3900.0,17.2835,17.2835,17.2633,17.2633,3900.0
2010-03-18 14:00:00,25.62,25.66,25.62,25.66,6200.0,17.27,17.297,17.27,17.297,6200.0
2010-03-18 14:10:00,25.66,25.66,25.64,25.64,1700.0,17.297,17.297,17.2835,17.2835,1700.0
2010-03-18 14:20:00,25.64,25.67,25.63,25.66,5400.0,17.2835,17.3038,17.2768,17.297,5400.0
2010-03-18 14:30:00,25.66,25.74,25.66,25.71,16300.0,17.297,17.3509,17.297,17.3307,16300.0
2010-03-18 14:40:00,25.71,25.71,25.66,25.67,4700.0,17.3307,17.3307,17.297,17.3038,4700.0
2010-03-18 14:50:00,25.68,25.68,25.67,25.68,3300.0,17.3105,17.3105,17.3038,17.3105,3300.0
2010-03-18 15:00:00,25.67,25.68,25.65,25.67,6400.0,17.3038,17.3105,17.2903,17.3038,6400.0
2010-03-18 15:10:00,25.67,25.68,25.64,25.66,5300.0,17.3038,17.3105,17.2835,17.297,5300.0
2010-03-18 15:20:00,25.65,25.67,25.64,25.66,11200.0,17.2903,17.3038,17.2835,17.297,11200.0
2010-03-18 15:30:00,25.67,25.7,25.66,25.67,17200.0,17.3038,17.324,17.297,17.3038,17200.0
2010-03-18 15:40:00,25.67,25.74,25.67,25.73,17000.0,17.3038,17.3509,17.3038,17.3442,17000.0
2010-03-18 15:50:00,25.73,25.76,25.7,25.7,56200.0,17.3442,17.3644,17.324,17.324,56200.0
2010-03-19 09:30:00,25.14,25.46,24.96,25.34,181000.0,16.9465,17.1622,16.8252,17.0813,181000.0
2010-03-19 09:40:00,25.34,25.34,25.18,25.28,19900.0,17.0813,17.0813,16.9735,17.0409,19900.0
2010-03-19 09:50:00,25.27,25.29,25.23,25.26,14700.0,17.0341,17.0476,17.0072,17.0274,14700.0
2010-03-19 10:00:00,25.25,25.28,25.23,25.26,17100.0,17.0206,17.0409,17.0072,17.0274,17100.0
2010-03-19 10:10:00,25.25,25.33,25.24,25.25,21400.0,17.0206,17.0746,17.0139,17.0206,21400.0
2010-03-19 10:20:00,25.25,25.29,25.22,25.22,16900.0,17.0206,17.0476,17.0004,17.0004,16900.0
2010-03-19 10:30:00,25.22,25.22,25.14,25.14,13000.0,17.0004,17.0004,16.9465,16.9465,13000.0
2010-03-19 10:40:00,25.14,25.24,25.14,25.24,9000.0,16.9465,17.0139,16.9465,17.0139,9000.0
2010-03-19 10:50:00,25.25,25.25,25.24,25.24,10300.0,17.0206,17.0206,17.0139,17.0139,10300.0
2010-03-19 11:00:00,25.25,25.25,25.24,25.25,5500.0,17.0206,17.0206,17.0139,17.0206,5500.0
2010-03-19 11:10:00,25.25,25.25,25.24,25.25,5800.0,17.0206,17.0206,17.0139,17.0206,5800.0
2010-03-19 11:20:00,25.25,25.3,25.25,25.3,13900.0,17.0206,17.0543,17.0206,17.0543,13900.0
2010-03-19 11:30:00,25.3,25.35,25.3,25.32,11400.0,17.0543,17.088,17.0543,17.0678,11400.0
2010-03-19 11:40:00,25.32,25.35,25.32,25.35,5300.0,17.0678,17.088,17.0678,17.088,5300.0
2010-03-19 11:50:00,25.35,25.35,25.32,25.34,9800.0,17.088,17.088,17.0678,17.0813,9800.0
2010-03-19 12:00:00,25.35,25.37,25.33,25.37,5500.0,17.088,17.1015,17.0746,17.1015,5500.0
2010-03-19 12:10:00,25.37,25.38,25.35,25.35,3600.0,17.1015,17.1083,17.088,17.088,3600.0
2010-03-19 12:20:00,25.35,25.37,25.34,25.35,9600.0,17.088,17.1015,17.0813,17.088,9600.0
2010-03-19 12:30:00,25.35,25.38,25.35,25.37,4600.0,17.088,17.1083,17.088,17.1015,4600.0
2010-03-19 12:40:00,25.38,25.38,25.34,25.35,7900.0,17.1083,17.1083,17.0813,17.088,7900.0
2010-03-19 12:50:00,25.35,25.36,25.33,25.33,16100.0,17.088,17.0948,17.0746,17.0746,16100.0
2010-03-19 13:00:00,25.33,25.34,25.32,25.32,15800.0,17.0746,17.0813,17.0678,17.0678,15800.0
2010-03-19 13:10:00,25.32,25.35,25.32,25.35,5000.0,17.0678,17.088,17.0678,17.088,5000.0
2010-03-19 13:20:00,25.35,25.41,25.34,25.41,11000.0,17.088,17.1285,17.0813,17.1285,11000.0
2010-03-19 13:30:00,25.4,25.41,25.4,25.4,9700.0,17.1217,17.1285,17.1217,17.1217,9700.0
2010-03-19 13:40:00,25.41,25.48,25.4,25.48,17100.0,17.1285,17.1757,17.1217,17.1757,17100.0
2010-03-19 13:50:00,25.48,25.48,25.47,25.48,2100.0,17.1757,17.1757,17.1689,17.1757,2100.0
2010-03-19 14:00:00,25.47,25.48,25.45,25.46,12800.0,17.1689,17.1757,17.1555,17.1622,12800.0
2010-03-19 14:10:00,25.45,25.46,25.45,25.46,3700.0,17.1555,17.1622,17.1555,17.1622,3700.0
2010-03-19 14:20:00,25.45,25.46,25.45,25.46,5700.0,17.1555,17.1622,17.1555,17.1622,5700.0
2010-03-19 14:30:00,25.45,25.47,25.45,25.46,11200.0,17.1555,17.1689,17.1555,17.1622,11200.0
2010-03-19 14:40:00,25.46,25.47,25.45,25.47,15500.0,17.1622,17.1689,17.1555,17.1689,15500.0
2010-03-19 14:50:00,25.47,25.48,25.46,25.47,9100.0,17.1689,17.1757,17.1622,17.1689,9100.0
2010-03-19 15:00:00,25.47,25.48,25.47,25.48,13400.0,17.1689,17.1757,17.1689,17.1757,13400.0
2010-03-19 15:10:00,25.47,25.48,25.46,25.48,13100.0,17.1689,17.1757,17.1622,17.1757,13100.0
2010-03-19 15:20:00,25.48,25.51,25.48,25.51,21600.0,17.1757,17.1959,17.1757,17.1959,21600.0
2010-03-19 15:30:00,25.5,25.51,25.5,25.5,41700.0,17.1892,17.1959,17.1892,17.1892,41700.0
2010-03-19 15:40:00,25.5,25.59,25.5,25.58,53300.0,17.1892,17.2498,17.1892,17.2431,53300.0
2010-03-19 15:50:00,25.59,25.6,25.53,25.55,69700.0,17.2498,17.2566,17.2094,17.2229,69700.0
2010-03-22 09:30:00,25.5,25.5,25.07,25.46,82200.0,17.1892,17.1892,16.8993,17.1622,82200.0
2010-03-22 09:40:00,25.41,25.41,25.21,25.24,54200.0,17.1285,17.1285,16.9937,17.0139,54200.0
2010-03-22 09:50:00,25.25,25.29,25.23,25.23,29400.0,17.0206,17.0476,17.0072,17.0072,29400.0
2010-03-22 10:00:00,25.23,25.29,25.21,25.25,41500.0,17.0072,17.0476,16.9937,17.0206,41500.0
2010-03-22 10:10:00,25.26,25.27,25.19,25.21,32900.0,17.0274,17.0341,16.9802,16.9937,32900.0
2010-03-22 10:20:00,25.22,25.23,25.09,25.11,51500.0,17.0004,17.0072,16.9128,16.9263,51500.0
2010-03-22 10:30:00,25.12,25.14,25.1,25.13,16400.0,16.933,16.9465,16.9195,16.9397,16400.0
2010-03-22 10:40:00,25.14,25.23,25.05,25.07,100400.0,16.9465,17.0072,16.8858,16.8993,100400.0
2010-03-22 10:50:00,25.09,25.14,25.06,25.12,15100.0,16.9128,16.9465,16.8926,16.933,15100.0
2010-03-22 11:00:00,25.12,25.13,25.04,25.04,33200.0,16.933,16.9397,16.8791,16.8791,33200.0
2010-03-22 11:10:00,25.04,25.1,25.04,25.07,21200.0,16.8791,16.9195,16.8791,16.8993,21200.0
2010-03-22 11:20:00,25.07,25.07,25.05,25.07,12000.0,16.8993,16.8993,16.8858,16.8993,12000.0
2010-03-22 11:30:00,25.06,25.1,25.02,25.04,45200.0,16.8926,16.9195,16.8656,16.8791,45200.0
2010-03-22 11:40:00,25.04,25.08,25.02,25.05,26200.0,16.8791,16.906,16.8656,16.8858,26200.0
2010-03-22 11:50:00,25.06,25.08,25.02,25.05,23300.0,16.8926,16.906,16.8656,16.8858,23300.0
2010-03-22 12:00:00,25.05,25.08,25.0,25.05,65300.0,16.8858,16.906,16.8521,16.8858,65300.0
2010-03-22 12:10:00,25.05,25.07,25.04,25.05,117400.0,16.8858,16.8993,16.8791,16.8858,117400.0
2010-03-22 12:20:00,25.05,25.06,25.05,25.05,72000.0,16.8858,16.8926,16.8858,16.8858,72000.0
2010-03-22 12:30:00,25.05,25.1,25.05,25.08,26900.0,16.8858,16.9195,16.8858,16.906,26900.0
2010-03-22 12:40:00,25.09,25.1,25.05,25.06,14800.0,16.9128,16.9195,16.8858,16.8926,14800.0
2010-03-22 12:50:00,25.07,25.11,25.04,25.06,22800.0,16.8993,16.9263,16.8791,16.8926,22800.0
2010-03-22 13:00:00,25.06,25.11,25.05,25.06,38500.0,16.8926,16.9263,16.8858,16.8926,38500.0
2010-03-22 13:10:00,25.05,25.05,24.97,25.0,209100.0,16.8858,16.8858,16.8319,16.8521,209100.0
2010-03-22 13:20:00,25.01,25.03,24.99,25.02,15800.0,16.8589,16.8723,16.8454,16.8656,15800.0
2010-03-22 13:30:00,25.03,25.06,25.02,25.05,17800.0,16.8723,16.8926,16.8656,16.8858,17800.0
2010-03-22 13:40:00,25.05,25.06,25.04,25.06,31900.0,16.8858,16.8926,16.8791,16.8926,31900.0
2010-03-22 13:50:00,25.05,25.08,25.05,25.08,13600.0,16.8858,16.906,16.8858,16.906,13600.0
2010-03-22 14:00:00,25.08,25.08,25.0,25.02,72500.0,16.906,16.906,16.8521,16.8656,72500.0
2010-03-22 14:10:00,25.01,25.01,24.95,24.98,30900.0,16.8589,16.8589,16.8184,16.8386,30900.0
2010-03-22 14:20:00,24.98,25.04,24.97,25.03,85100.0,16.8386,16.8791,16.8319,16.8723,85100.0
2010-03-22 14:30:00,25.04,25.06,25.03,25.06,8500.0,16.8791,16.8926,16.8723,16.8926,8500.0
2010-03-22 14:40:00,25.05,25.06,24.95,24.97,36300.0,16.8858,16.8926,16.8184,16.8319,36300.0
2010-03-22 14:50:00,24.96,25.04,24.92,25.02,41300.0,16.8252,16.8791,16.7982,16.8656,41300.0
2010-03-22 15:00:00,25.0,25.03,25.0,25.01,16100.0,16.8521,16.8723,16.8521,16.8589,16100.0
2010-03-22 15:10:00,25.01,25.02,25.0,25.01,12000.0,16.8589,16.8656,16.8521,16.8589,12000.0
2010-03-22 15:20:00,25.02,25.02,24.97,24.98,24400.0,16.8656,16.8656,16.8319,16.8386,24400.0
2010-03-22 15:30:00,24.98,24.99,24.94,24.95,40300.0,16.8386,16.8454,16.8117,16.8184,40300.0
2010-03-22 15:40:00,24.96,24.96,24.94,24.95,326400.0,16.8252,16.8252,16.8117,16.8184,326400.0
2010-03-22 15:50:00,24.95,24.98,24.95,24.98,40300.0,16.8184,16.8386,16.8184,16.8386,40300.0
2010-03-23 09:30:00,24.93,25.0,24.76,24.92,34900.0,16.8049,16.8521,16.6903,16.7982,34900.0
2010-03-23 09:40:00,24.92,24.95,24.88,24.94,59100.0,16.7982,16.8184,16.7712,16.8117,59100.0
2010-03-23 09:50:00,24.93,24.98,24.93,24.98,24400.0,16.8049,16.8386,16.8049,16.8386,24400.0
2010-03-23 10:00:00,24.98,25.08,24.98,25.08,18300.0,16.8386,16.906,16.8386,16.906,18300.0
2010-03-23 10:10:00,25.08,25.13,25.08,25.11,5400.0,16.906,16.9397,16.906,16.9263,5400.0
2010-03-23 10:20:00,25.11,25.12,24.99,25.09,21900.0,16.9263,16.933,16.8454,16.9128,21900.0
2010-03-23 10:30:00,25.09,25.09,25.02,25.05,13600.0,16.9128,16.9128,16.8656,16.8858,13600.0
2010-03-23 10:40:00,25.05,25.05,24.99,25.0,12900.0,16.8858,16.8858,16.8454,16.8521,12900.0
2010-03-23 10:50:00,25.01,25.01,24.91,24.91,13500.0,16.8589,16.8589,16.7914,16.7914,13500.0
2010-03-23 11:00:00,24.92,24.98,24.92,24.97,13300.0,16.7982,16.8386,16.7982,16.8319,13300.0
2010-03-23 11:10:00,24.97,24.97,24.95,24.96,4300.0,16.8319,16.8319,16.8184,16.8252,4300.0
2010-03-23 11:20:00,24.96,24.97,24.9,24.91,22300.0,16.8252,16.8319,16.7847,16.7914,22300.0
2010-03-23 11:30:00,24.9,24.97,24.9,24.96,28100.0,16.7847,16.8319,16.7847,16.8252,28100.0
2010-03-23 11:40:00,24.96,24.98,24.94,24.97,9800.0,16.8252,16.8386,16.8117,16.8319,9800.0
2010-03-23 11:50:00,24.98,24.98,24.94,24.95,10300.0,16.8386,16.8386,16.8117,16.8184,10300.0
2010-03-23 12:00:00,24.95,24.97,24.95,24.96,5700.0,16.8184,16.8319,16.8184,16.8252,5700.0
2010-03-23 12:10:00,24.96,25.02,24.96,25.01,7600.0,16.8252,16.8656,16.8252,16.8589,7600.0
2010-03-23 12:20:00,25.01,25.03,25.0,25.01,6400.0,16.8589,16.8723,16.8521,16.8589,6400.0
2010-03-23 12:30:00,25.03,25.06,25.03,25.06,5900.0,16.8723,16.8926,16.8723,16.8926,5900.0
2010-03-23 12:40:00,25.06,25.06,25.02,25.03,5100.0,16.8926,16.8926,16.8656,16.8723,5100.0
2010-03-23 12:50:00,25.03,25.05,25.01,25.01,3700.0,16.8723,16.8858,16.8589,16.8589,3700.0
2010-03-23 13:00:00,25.02,25.03,25.0,25.01,5100.0,16.8656,16.8723,16.8521,16.8589,5100.0
2010-03-23 13:10:00,25.0,25.01,24.96,24.98,7700.0,16.8521,16.8589,16.8252,16.8386,7700.0
2010-03-23 13:20:00,24.99,25.01,24.96,25.0,28700.0,16.8454,16.8589,16.8252,16.8521,28700.0
2010-03-23 13:30:00,25.0,25.01,24.98,24.99,6700.0,16.8521,16.8589,16.8386,16.8454,6700.0
2010-03-23 13:40:00,24.99,24.99,24.95,24.99,14200.0,16.8454,16.8454,16.8184,16.8454,14200.0
2010-03-23 13:50:00,24.99,25.02,24.99,24.99,35500.0,16.8454,16.8656,16.8454,16.8454,35500.0
2010-03-23 14:00:00,24.99,25.01,24.9,25.0,33700.0,16.8454,16.8589,16.7847,16.8521,33700.0
2010-03-23 14:10:00,25.0,25.05,25.0,25.05,9400.0,16.8521,16.8858,16.8521,16.8858,9400.0
2010-03-23 14:20:00,25.05,25.05,25.0,25.01,9500.0,16.8858,16.8858,16.8521,16.8589,9500.0
2010-03-23 14:30:00,25.01,25.04,25.0,25.04,3800.0,16.8589,16.8791,16.8521,16.8791,3800.0
2010-03-23 14:40:00,25.04,25.04,25.0,25.03,33200.0,16.8791,16.8791,16.8521,16.8723,33200.0
2010-03-23 14:50:00,25.03,25.05,25.01,25.04,8300.0,16.8723,16.8858,16.8589,16.8791,8300.0
2010-03-23 15:00:00,25.03,25.04,24.98,25.03,62300.0,16.8723,16.8791,16.8386,16.8723,62300.0
2010-03-23 15:10:00,25.04,25.12,25.03,25.1,23700.0,16.8791,16.933,16.8723,16.9195,23700.0
2010-03-23 15:20:00,25.1,25.15,25.1,25.14,13500.0,16.9195,16.9532,16.9195,16.9465,13500.0
2010-03-23 15:30:00,25.14,25.21,25.14,25.2,25900.0,16.9465,16.9937,16.9465,16.9869,25900.0
2010-03-23 15:40:00,25.2,25.2,25.11,25.18,44400.0,16.9869,16.9869,16.9263,16.9735,44400.0
2010-03-23 15:50:00,25.18,25.2,25.18,25.2,27300.0,16.9735,16.9869,16.9735,16.9869,27300.0
2010-03-24 09:30:00,25.17,25.17,24.74,25.02,34500.0,16.9667,16.9667,16.6769,16.8656,34500.0
2010-03-24 09:40:00,25.0,25.02,24.99,25.01,7100.0,16.8521,16.8656,16.8454,16.8589,7100.0
2010-03-24 09:50:00,25.01,25.04,25.01,25.04,8000.0,16.8589,16.8791,16.8589,16.8791,8000.0
2010-03-24 10:00:00,25.04,25.11,25.04,25.1,14700.0,16.8791,16.9263,16.8791,16.9195,14700.0
2010-03-24 10:10:00,25.11,25.15,25.06,25.15,16400.0,16.9263,16.9532,16.8926,16.9532,16400.0
2010-03-24 10:20:00,25.14,25.16,25.08,25.1,6100.0,16.9465,16.96,16.906,16.9195,6100.0
2010-03-24 10:30:00,25.11,25.11,25.05,25.05,5900.0,16.9263,16.9263,16.8858,16.8858,5900.0
2010-03-24 10:40:00,25.06,25.06,25.01,25.03,9500.0,16.8926,16.8926,16.8589,16.8723,9500.0
2010-03-24 10:50:00,25.02,25.04,25.0,25.04,9900.0,16.8656,16.8791,16.8521,16.8791,9900.0
2010-03-24 11:00:00,25.04,25.05,25.02,25.03,4400.0,16.8791,16.8858,16.8656,16.8723,4400.0
2010-03-24 11:10:00,25.03,25.04,25.0,25.01,6300.0,16.8723,16.8791,16.8521,16.8589,6300.0
2010-03-24 11:20:00,25.01,25.03,25.0,25.0,3600.0,16.8589,16.8723,16.8521,16.8521,3600.0
2010-03-24 11:30:00,25.01,25.01,24.99,25.0,7400.0,16.8589,16.8589,16.8454,16.8521,7400.0
2010-03-24 11:40:00,25.01,25.02,25.0,25.0,4200.0,16.8589,16.8656,16.8521,16.8521,4200.0
2010-03-24 11:50:00,25.0,25.02,24.99,25.01,6900.0,16.8521,16.8656,16.8454,16.8589,6900.0
2010-03-24 12:00:00,25.01,25.05,25.01,25.04,2900.0,16.8589,16.8858,16.8589,16.8791,2900.0
2010-03-24 12:10:00,25.04,25.05,25.04,25.05,2600.0,16.8791,16.8858,16.8791,16.8858,2600.0
2010-03-24 12:20:00,25.04,25.06,25.04,25.06,5400.0,16.8791,16.8926,16.8791,16.8926,5400.0
2010-03-24 12:30:00,25.07,25.07,25.04,25.05,3300.0,16.8993,16.8993,16.8791,16.8858,3300.0
2010-03-24 12:40:00,25.04,25.05,25.04,25.04,2500.0,16.8791,16.8858,16.8791,16.8791,2500.0
2010-03-24 12:50:00,25.04,25.05,25.0,25.0,8500.0,16.8791,16.8858,16.8521,16.8521,8500.0
2010-03-24 13:00:00,25.0,25.01,24.97,25.0,14500.0,16.8521,16.8589,16.8319,16.8521,14500.0
2010-03-24 13:10:00,24.99,25.0,24.98,24.98,5000.0,16.8454,16.8521,16.8386,16.8386,5000.0
2010-03-24 13:20:00,24.99,25.02,24.98,25.0,8600.0,16.8454,16.8656,16.8386,16.8521,8600.0
2010-03-24 13:30:00,25.01,25.02,25.0,25.01,1900.0,16.8589,16.8656,16.8521,16.8589,1900.0
2010-03-24 13:40:00,25.01,25.01,25.0,25.0,6300.0,16.8589,16.8589,16.8521,16.8521,6300.0
2010-03-24 13:50:00,25.0,25.01,24.97,25.0,28300.0,16.8521,16.8589,16.8319,16.8521,28300.0
2010-03-24 14:00:00,25.0,25.02,24.99,25.02,6000.0,16.8521,16.8656,16.8454,16.8656,6000.0
2010-03-24 14:10:00,25.02,25.02,25.01,25.01,4200.0,16.8656,16.8656,16.8589,16.8589,4200.0
2010-03-24 14:20:00,25.01,25.03,25.01,25.03,5000.0,16.8589,16.8723,16.8589,16.8723,5000.0
2010-03-24 14:30:00,25.02,25.03,25.0,25.0,3900.0,16.8656,16.8723,16.8521,16.8521,3900.0
2010-03-24 14:40:00,25.01,25.02,25.01,25.01,7700.0,16.8589,16.8656,16.8589,16.8589,7700.0
2010-03-24 14:50:00,25.01,25.02,25.0,25.01,5700.0,16.8589,16.8656,16.8521,16.8589,5700.0
2010-03-24 15:00:00,25.01,25.02,25.0,25.01,11300.0,16.8589,16.8656,16.8521,16.8589,11300.0
2010-03-24 15:10:00,25.02,25.1,25.02,25.02,30300.0,16.8656,16.9195,16.8656,16.8656,30300.0
2010-03-24 15:20:00,25.02,25.05,25.01,25.01,7700.0,16.8656,16.8858,16.8589,16.8589,7700.0
2010-03-24 15:30:00,25.02,25.04,25.0,25.01,14600.0,16.8656,16.8791,16.8521,16.8589,14600.0
2010-03-24 15:40:00,25.0,25.02,25.0,25.01,75900.0,16.8521,16.8656,16.8521,16.8589,75900.0
2010-03-24 15:50:00,25.01,25.05,25.01,25.05,58500.0,16.8589,16.8858,16.8589,16.8858,58500.0
2010-03-25 09:30:00,25.18,25.25,25.12,25.12,17400.0,16.9735,17.0206,16.933,16.933,17400.0
2010-03-25 09:40:00,25.13,25.14,25.1,25.13,3300.0,16.9397,16.9465,16.9195,16.9397,3300.0
2010-03-25 09:50:00,25.12,25.13,25.11,25.13,4200.0,16.933,16.9397,16.9263,16.9397,4200.0
2010-03-25 10:00:00,25.12,25.16,25.11,25.13,10800.0,16.933,16.96,16.9263,16.9397,10800.0
2010-03-25 10:10:00,25.14,25.15,25.06,25.07,8500.0,16.9465,16.9532,16.8926,16.8993,8500.0
2010-03-25 10:20:00,25.08,25.19,25.08,25.18,3100.0,16.906,16.9802,16.906,16.9735,3100.0
2010-03-25 10:30:00,25.19,25.21,25.17,25.21,9200.0,16.9802,16.9937,16.9667,16.9937,9200.0
2010-03-25 10:40:00,25.21,25.22,25.19,25.22,10000.0,16.9937,17.0004,16.9802,17.0004,10000.0
2010-03-25 10:50:00,25.22,25.22,25.17,25.22,7400.0,17.0004,17.0004,16.9667,17.0004,7400.0
2010-03-25 11:00:00,25.21,25.23,25.2,25.2,10900.0,16.9937,17.0072,16.9869,16.9869,10900.0
2010-03-25 11:10:00,25.22,25.23,25.17,25.2,14200.0,17.0004,17.0072,16.9667,16.9869,14200.0
2010-03-25 11:20:00,25.21,25.24,25.2,25.21,24900.0,16.9937,17.0139,16.9869,16.9937,24900.0
2010-03-25 11:30:00,25.2,25.28,25.2,25.2,28700.0,16.9869,17.0409,16.9869,16.9869,28700.0
2010-03-25 11:40:00,25.21,25.23,25.2,25.22,14600.0,16.9937,17.0072,16.9869,17.0004,14600.0
2010-03-25 11:50:00,25.22,25.23,25.18,25.2,22200.0,17.0004,17.0072,16.9735,16.9869,22200.0
2010-03-25 12:00:00,25.18,25.2,25.16,25.18,14500.0,16.9735,16.9869,16.96,16.9735,14500.0
2010-03-25 12:10:00,25.17,25.2,25.17,25.2,6800.0,16.9667,16.9869,16.9667,16.9869,6800.0
2010-03-25 12:20:00,25.2,25.25,25.2,25.24,17600.0,16.9869,17.0206,16.9869,17.0139,17600.0
2010-03-25 12:30:00,25.24,25.24,25.18,25.18,17400.0,17.0139,17.0139,16.9735,16.9735,17400.0
2010-03-25 12:40:00,25.18,25.22,25.18,25.21,8800.0,16.9735,17.0004,16.9735,16.9937,8800.0
2010-03-25 12:50:00,25.2,25.21,25.19,25.19,6100.0,16.9869,16.9937,16.9802,16.9802,6100.0
2010-03-25 13:00:00,25.19,25.24,25.17,25.21,25500.0,16.9802,17.0139,16.9667,16.9937,25500.0
2010-03-25 13:10:00,25.21,25.22,25.2,25.21,11800.0,16.9937,17.0004,16.9869,16.9937,11800.0
2010-03-25 13:20:00,25.2,25.25,25.2,25.2,15600.0,16.9869,17.0206,16.9869,16.9869,15600.0
2010-03-25 13:30:00,25.21,25.23,25.2,25.22,9500.0,16.9937,17.0072,16.9869,17.0004,9500.0
2010-03-25 13:40:00,25.23,25.28,25.2,25.27,7000.0,17.0072,17.0409,16.9869,17.0341,7000.0
2010-03-25 13:50:00,25.28,25.28,25.22,25.22,3300.0,17.0409,17.0409,17.0004,17.0004,3300.0
2010-03-25 14:00:00,25.23,25.25,25.22,25.23,2600.0,17.0072,17.0206,17.0004,17.0072,2600.0
2010-03-25 14:10:00,25.22,25.27,25.2,25.27,4900.0,17.0004,17.0341,16.9869,17.0341,4900.0
2010-03-25 14:20:00,25.25,25.26,25.23,25.23,5200.0,17.0206,17.0274,17.0072,17.0072,5200.0
2010-03-25 14:30:00,25.24,25.25,25.22,25.25,9500.0,17.0139,17.0206,17.0004,17.0206,9500.0
2010-03-25 14:40:00,25.25,25.25,25.2,25.22,5700.0,17.0206,17.0206,16.9869,17.0004,5700.0
2010-03-25 14:50:00,25.2,25.24,25.2,25.2,11000.0,16.9869,17.0139,16.9869,16.9869,11000.0
2010-03-25 15:00:00,25.2,25.23,25.19,25.22,22700.0,16.9869,17.0072,16.9802,17.0004,22700.0
2010-03-25 15:10:00,25.22,25.25,25.21,25.25,21700.0,17.0004,17.0206,16.9937,17.0206,21700.0
2010-03-25 15:20:00,25.26,25.27,25.23,25.26,10000.0,17.0274,17.0341,17.0072,17.0274,10000.0
2010-03-25 15:30:00,25.27,25.27,25.25,25.26,15800.0,17.0341,17.0341,17.0206,17.0274,15800.0
2010-03-25 15:40:00,25.26,25.26,25.2,25.2,23400.0,17.0274,17.0274,16.9869,16.9869,23400.0
2010-03-25 15:50:00,25.2,25.2,25.18,25.19,58200.0,16.9869,16.9869,16.9735,16.9802,58200.0
2010-03-26 09:30:00,25.25,25.3,25.15,25.22,17100.0,17.0206,17.0543,16.9532,17.0004,17100.0
2010-03-26 09:40:00,25.22,25.22,25.17,25.19,8400.0,17.0004,17.0004,16.9667,16.9802,8400.0
2010-03-26 09:50:00,25.18,25.2,25.18,25.2,2500.0,16.9735,16.9869,16.9735,16.9869,2500.0
2010-03-26 10:00:00,25.2,25.26,25.18,25.19,6600.0,16.9869,17.0274,16.9735,16.9802,6600.0
2010-03-26 10:10:00,25.19,25.23,25.19,25.23,4000.0,16.9802,17.0072,16.9802,17.0072,4000.0
2010-03-26 10:20:00,25.23,25.26,25.19,25.25,6000.0,17.0072,17.0274,16.9802,17.0206,6000.0
2010-03-26 10:30:00,25.26,25.28,25.24,25.24,4300.0,17.0274,17.0409,17.0139,17.0139,4300.0
2010-03-26 10:40:00,25.25,25.27,25.23,25.27,5000.0,17.0206,17.0341,17.0072,17.0341,5000.0
2010-03-26 10:50:00,25.28,25.28,25.24,25.25,5200.0,17.0409,17.0409,17.0139,17.0206,5200.0
2010-03-26 11:00:00,25.25,25.3,25.25,25.27,7200.0,17.0206,17.0543,17.0206,17.0341,7200.0
2010-03-26 11:10:00,25.26,25.31,25.26,25.3,5800.0,17.0274,17.0611,17.0274,17.0543,5800.0
2010-03-26 11:20:00,25.3,25.31,25.22,25.22,15400.0,17.0543,17.0611,17.0004,17.0004,15400.0
2010-03-26 11:30:00,25.23,25.25,25.21,25.24,7300.0,17.0072,17.0206,16.9937,17.0139,7300.0
2010-03-26 11:40:00,25.23,25.25,25.22,25.25,10700.0,17.0072,17.0206,17.0004,17.0206,10700.0
2010-03-26 11:50:00,25.25,25.25,25.24,25.25,7500.0,17.0206,17.0206,17.0139,17.0206,7500.0
2010-03-26 12:00:00,25.25,25.25,25.24,25.24,4000.0,17.0206,17.0206,17.0139,17.0139,4000.0
2010-03-26 12:10:00,25.25,25.25,25.24,25.25,5200.0,17.0206,17.0206,17.0139,17.0206,5200.0
2010-03-26 12:20:00,25.24,25.25,25.17,25.18,15100.0,17.0139,17.0206,16.9667,16.9735,15100.0
2010-03-26 12:30:00,25.18,25.19,25.15,25.15,14700.0,16.9735,16.9802,16.9532,16.9532,14700.0
2010-03-26 12:40:00,25.14,25.16,25.09,25.09,15600.0,16.9465,16.96,16.9128,16.9128,15600.0
2010-03-26 12:50:00,25.08,25.12,25.07,25.12,10100.0,16.906,16.933,16.8993,16.933,10100.0
2010-03-26 13:00:00,25.12,25.12,25.02,25.04,9700.0,16.933,16.933,16.8656,16.8791,9700.0
2010-03-26 13:10:00,25.04,25.09,25.03,25.07,14600.0,16.8791,16.9128,16.8723,16.8993,14600.0
2010-03-26 13:20:00,25.08,25.1,25.08,25.1,3900.0,16.906,16.9195,16.906,16.9195,3900.0
2010-03-26 13:30:00,25.11,25.13,25.11,25.13,2400.0,16.9263,16.9397,16.9263,16.9397,2400.0
2010-03-26 13:40:00,25.14,25.14,25.1,25.12,5400.0,16.9465,16.9465,16.9195,16.933,5400.0
2010-03-26 13:50:00,25.12,25.12,25.1,25.11,2500.0,16.933,16.933,16.9195,16.9263,2500.0
2010-03-26 14:00:00,25.1,25.1,25.06,25.09,6100.0,16.9195,16.9195,16.8926,16.9128,6100.0
2010-03-26 14:10:00,25.08,25.15,25.08,25.15,11600.0,16.906,16.9532,16.906,16.9532,11600.0
2010-03-26 14:20:00,25.14,25.16,25.11,25.11,11000.0,16.9465,16.96,16.9263,16.9263,11000.0
2010-03-26 14:30:00,25.11,25.16,25.11,25.13,9000.0,16.9263,16.96,16.9263,16.9397,9000.0
2010-03-26 14:40:00,25.12,25.12,25.07,25.07,3600.0,16.933,16.933,16.8993,16.8993,3600.0
2010-03-26 14:50:00,25.07,25.09,25.04,25.04,10500.0,16.8993,16.9128,16.8791,16.8791,10500.0
2010-03-26 15:00:00,25.05,25.06,25.03,25.04,13100.0,16.8858,16.8926,16.8723,16.8791,13100.0
2010-03-26 15:10:00,25.04,25.09,25.04,25.09,8200.0,16.8791,16.9128,16.8791,16.9128,8200.0
2010-03-26 15:20:00,25.09,25.09,25.05,25.08,14000.0,16.9128,16.9128,16.8858,16.906,14000.0
2010-03-26 15:30:00,25.09,25.11,25.08,25.1,18900.0,16.9128,16.9263,16.906,16.9195,18900.0
2010-03-26 15:40:00,25.1,25.1,25.07,25.09,20100.0,16.9195,16.9195,16.8993,16.9128,20100.0
2010-03-26 15:50:00,25.09,25.13,25.08,25.12,34500.0,16.9128,16.9397,16.906,16.933,34500.0
2010-03-29 09:30:00,25.01,25.05,24.84,24.97,33600.0,17.0751,17.1024,16.959,17.0478,33600.0
2010-03-29 09:40:00,25.0,25.03,24.98,24.98,6200.0,17.0683,17.0887,17.0546,17.0546,6200.0
2010-03-29 09:50:00,25.0,25.0,24.93,24.93,9200.0,17.0683,17.0683,17.0205,17.0205,9200.0
2010-03-29 10:00:00,24.95,25.05,24.93,25.02,4200.0,17.0341,17.1024,17.0205,17.0819,4200.0
2010-03-29 10:10:00,25.01,25.07,25.01,25.07,3400.0,17.0751,17.116,17.0751,17.116,3400.0
2010-03-29 10:20:00,25.06,25.07,25.01,25.02,4600.0,17.1092,17.116,17.0751,17.0819,4600.0
2010-03-29 10:30:00,25.02,25.11,25.01,25.1,10000.0,17.0819,17.1434,17.0751,17.1365,10000.0
2010-03-29 10:40:00,25.09,25.12,25.08,25.09,6400.0,17.1297,17.1502,17.1229,17.1297,6400.0
2010-03-29 10:50:00,25.11,25.11,25.06,25.11,7500.0,17.1434,17.1434,17.1092,17.1434,7500.0
2010-03-29 11:00:00,25.1,25.1,25.05,25.09,10600.0,17.1365,17.1365,17.1024,17.1297,10600.0
2010-03-29 11:10:00,25.1,25.1,25.07,25.09,4600.0,17.1365,17.1365,17.116,17.1297,4600.0
2010-03-29 11:20:00,25.08,25.12,25.08,25.1,5400.0,17.1229,17.1502,17.1229,17.1365,5400.0
2010-03-29 11:30:00,25.09,25.09,25.03,25.03,5100.0,17.1297,17.1297,17.0887,17.0887,5100.0
2010-03-29 11:40:00,25.03,25.03,24.99,24.99,8100.0,17.0887,17.0887,17.0614,17.0614,8100.0
2010-03-29 11:50:00,24.99,24.99,24.97,24.97,2200.0,17.0614,17.0614,17.0478,17.0478,2200.0
2010-03-29 12:00:00,24.97,24.98,24.97,24.97,3400.0,17.0478,17.0546,17.0478,17.0478,3400.0
2010-03-29 12:10:00,24.97,24.97,24.92,24.92,3800.0,17.0478,17.0478,17.0136,17.0136,3800.0
2010-03-29 12:20:00,24.92,24.92,24.87,24.9,9800.0,17.0136,17.0136,16.9795,17.0,9800.0
2010-03-29 12:30:00,24.9,24.91,24.89,24.89,6300.0,17.0,17.0068,16.9932,16.9932,6300.0
2010-03-29 12:40:00,24.89,24.89,24.83,24.83,31500.0,16.9932,16.9932,16.9522,16.9522,31500.0
2010-03-29 12:50:00,24.82,24.84,24.78,24.79,29600.0,16.9454,16.959,16.9181,16.9249,29600.0
2010-03-29 13:00:00,24.77,24.85,24.77,24.85,8700.0,16.9112,16.9658,16.9112,16.9658,8700.0
2010-03-29 13:10:00,24.85,24.87,24.84,24.87,2500.0,16.9658,16.9795,16.959,16.9795,2500.0
2010-03-29 13:20:00,24.86,24.87,24.84,24.86,12100.0,16.9727,16.9795,16.959,16.9727,12100.0
2010-03-29 13:30:00,24.86,24.86,24.82,24.83,6100.0,16.9727,16.9727,16.9454,16.9522,6100.0
2010-03-29 13:40:00,24.83,24.85,24.81,24.85,6300.0,16.9522,16.9658,16.9385,16.9658,6300.0
2010-03-29 13:50:00,24.85,24.86,24.82,24.84,4900.0,16.9658,16.9727,16.9454,16.959,4900.0
2010-03-29 14:00:00,24.84,24.86,24.8,24.86,11200.0,16.959,16.9727,16.9317,16.9727,11200.0
2010-03-29 14:10:00,24.85,24.87,24.84,24.86,8600.0,16.9658,16.9795,16.959,16.9727,8600.0
2010-03-29 14:20:00,24.87,24.87,24.77,24.77,26000.0,16.9795,16.9795,16.9112,16.9112,26000.0
2010-03-29 14:30:00,24.79,24.83,24.79,24.83,8000.0,16.9249,16.9522,16.9249,16.9522,8000.0
2010-03-29 14:40:00,24.82,24.85,24.77,24.8,19200.0,16.9454,16.9658,16.9112,16.9317,19200.0
2010-03-29 14:50:00,24.82,24.87,24.82,24.86,6100.0,16.9454,16.9795,16.9454,16.9727,6100.0
2010-03-29 15:00:00,24.85,24.87,24.85,24.87,6500.0,16.9658,16.9795,16.9658,16.9795,6500.0
2010-03-29 15:10:00,24.87,24.9,24.86,24.9,9300.0,16.9795,17.0,16.9727,17.0,9300.0
2010-03-29 15:20:00,24.9,24.9,24.89,24.89,6800.0,17.0,17.0,16.9932,16.9932,6800.0
2010-03-29 15:30:00,24.89,24.9,24.88,24.88,10800.0,16.9932,17.0,16.9863,16.9863,10800.0
2010-03-29 15:40:00,24.88,24.89,24.88,24.89,21900.0,16.9863,16.9932,16.9863,16.9932,21900.0
2010-03-29 15:50:00,24.89,24.94,24.88,24.94,43900.0,16.9932,17.0273,16.9863,17.0273,43900.0
2010-03-30 09:30:00,25.01,25.03,24.81,24.91,20000.0,17.0751,17.0887,16.9385,17.0068,20000.0
2010-03-30 09:40:00,24.93,25.0,24.87,24.89,4400.0,17.0205,17.0683,16.9795,16.9932,4400.0
2010-03-30 09:50:00,24.92,24.96,24.91,24.96,1800.0,17.0136,17.0409,17.0068,17.0409,1800.0
2010-03-30 10:00:00,24.97,25.01,24.88,24.88,6800.0,17.0478,17.0751,16.9863,16.9863,6800.0
2010-03-30 10:10:00,24.88,24.96,24.88,24.93,33400.0,16.9863,17.0409,16.9863,17.0205,33400.0
2010-03-30 10:20:00,24.92,24.99,24.92,24.98,5600.0,17.0136,17.0614,17.0136,17.0546,5600.0
2010-03-30 10:30:00,24.99,25.02,24.99,25.01,3000.0,17.0614,17.0819,17.0614,17.0751,3000.0
2010-03-30 10:40:00,25.02,25.04,24.98,24.98,4100.0,17.0819,17.0956,17.0546,17.0546,4100.0
2010-03-30 10:50:00,24.97,25.03,24.96,24.99,28600.0,17.0478,17.0887,17.0409,17.0614,28600.0
2010-03-30 11:00:00,25.01,25.03,24.97,25.02,37600.0,17.0751,17.0887,17.0478,17.0819,37600.0
2010-03-30 11:10:00,25.02,25.03,24.99,25.0,2800.0,17.0819,17.0887,17.0614,17.0683,2800.0
2010-03-30 11:20:00,24.98,25.02,24.97,25.0,45000.0,17.0546,17.0819,17.0478,17.0683,45000.0
2010-03-30 11:30:00,24.97,24.98,24.94,24.97,2600.0,17.0478,17.0546,17.0273,17.0478,2600.0
2010-03-30 11:40:00,24.97,24.98,24.95,24.95,4200.0,17.0478,17.0546,17.0341,17.0341,4200.0
2010-03-30 11:50:00,24.96,24.99,24.96,24.98,6300.0,17.0409,17.0614,17.0409,17.0546,6300.0
2010-03-30 12:00:00,24.97,24.97,24.95,24.95,1400.0,17.0478,17.0478,17.0341,17.0341,1400.0
2010-03-30 12:10:00,24.95,24.95,24.91,24.91,5300.0,17.0341,17.0341,17.0068,17.0068,5300.0
2010-03-30 12:20:00,24.91,24.93,24.91,24.92,900.0,17.0068,17.0205,17.0068,17.0136,900.0
2010-03-30 12:30:00,24.94,24.94,24.86,24.86,5700.0,17.0273,17.0273,16.9727,16.9727,5700.0
2010-03-30 12:40:00,24.89,24.91,24.87,24.87,9800.0,16.9932,17.0068,16.9795,16.9795,9800.0
2010-03-30 12:50:00,24.85,24.86,24.76,24.79,33300.0,16.9658,16.9727,16.9044,16.9249,33300.0
2010-03-30 13:00:00,24.8,24.8,24.77,24.77,3300.0,16.9317,16.9317,16.9112,16.9112,3300.0
2010-03-30 13:10:00,24.77,24.78,24.77,24.78,1400.0,16.9112,16.9181,16.9112,16.9181,1400.0
2010-03-30 13:20:00,24.78,24.79,24.76,24.77,5700.0,16.9181,16.9249,16.9044,16.9112,5700.0
2010-03-30 13:30:00,24.77,24.77,24.76,24.77,2200.0,16.9112,16.9112,16.9044,16.9112,2200.0
2010-03-30 13:40:00,24.78,24.82,24.78,24.82,8000.0,16.9181,16.9454,16.9181,16.9454,8000.0
2010-03-30 13:50:00,24.82,24.84,24.81,24.81,11800.0,16.9454,16.959,16.9385,16.9385,11800.0
2010-03-30 14:00:00,24.8,24.83,24.8,24.83,2800.0,16.9317,16.9522,16.9317,16.9522,2800.0
2010-03-30 14:10:00,24.82,24.84,24.82,24.84,6500.0,16.9454,16.959,16.9454,16.959,6500.0
2010-03-30 14:20:00,24.84,24.86,24.83,24.85,1700.0,16.959,16.9727,16.9522,16.9658,1700.0
2010-03-30 14:30:00,24.86,24.9,24.86,24.9,7400.0,16.9727,17.0,16.9727,17.0,7400.0
2010-03-30 14:40:00,24.9,24.9,24.88,24.88,3800.0,17.0,17.0,16.9863,16.9863,3800.0
2010-03-30 14:50:00,24.89,24.93,24.88,24.93,6600.0,16.9932,17.0205,16.9863,17.0205,6600.0
2010-03-30 15:00:00,24.93,24.93,24.92,24.93,4400.0,17.0205,17.0205,17.0136,17.0205,4400.0
2010-03-30 15:10:00,24.92,24.93,24.91,24.92,6900.0,17.0136,17.0205,17.0068,17.0136,6900.0
2010-03-30 15:20:00,24.92,24.94,24.91,24.94,9800.0,17.0136,17.0273,17.0068,17.0273,9800.0
2010-03-30 15:30:00,24.93,24.94,24.88,24.88,20900.0,17.0205,17.0273,16.9863,16.9863,20900.0
2010-03-30 15:40:00,24.89,24.92,24.87,24.91,13100.0,16.9932,17.0136,16.9795,17.0068,13100.0
2010-03-30 15:50:00,24.91,24.92,24.88,24.88,26300.0,17.0068,17.0136,16.9863,16.9863,26300.0
2010-03-31 09:30:00,24.83,24.94,24.82,24.86,6600.0,16.9522,17.0273,16.9454,16.9727,6600.0
2010-03-31 09:40:00,24.85,24.88,24.74,24.74,2500.0,16.9658,16.9863,16.8907,16.8907,2500.0
2010-03-31 09:50:00,24.78,24.82,24.74,24.76,6700.0,16.9181,16.9454,16.8907,16.9044,6700.0
2010-03-31 10:00:00,24.76,24.79,24.72,24.79,6100.0,16.9044,16.9249,16.8771,16.9249,6100.0
2010-03-31 10:10:00,24.79,24.84,24.78,24.79,13700.0,16.9249,16.959,16.9181,16.9249,13700.0
2010-03-31 10:20:00,24.8,24.82,24.76,24.81,4700.0,16.9317,16.9454,16.9044,16.9385,4700.0
2010-03-31 10:30:00,24.82,24.82,24.8,24.81,1800.0,16.9454,16.9454,16.9317,16.9385,1800.0
2010-03-31 10:40:00,24.8,24.83,24.78,24.79,20000.0,16.9317,16.9522,16.9181,16.9249,20000.0
2010-03-31 10:50:00,24.79,24.81,24.77,24.8,26500.0,16.9249,16.9385,16.9112,16.9317,26500.0
2010-03-31 11:00:00,24.8,24.83,24.79,24.83,7500.0,16.9317,16.9522,16.9249,16.9522,7500.0
2010-03-31 11:10:00,24.83,24.83,24.79,24.79,2000.0,16.9522,16.9522,16.9249,16.9249,2000.0
2010-03-31 11:20:00,24.78,24.79,24.77,24.78,1300.0,16.9181,16.9249,16.9112,16.9181,1300.0
2010-03-31 11:30:00,24.79,24.84,24.78,24.82,6900.0,16.9249,16.959,16.9181,16.9454,6900.0
2010-03-31 11:40:00,24.82,24.85,24.8,24.81,7700.0,16.9454,16.9658,16.9317,16.9385,7700.0
2010-03-31 11:50:00,24.8,24.8,24.79,24.79,1300.0,16.9317,16.9317,16.9249,16.9249,1300.0
2010-03-31 12:00:00,24.79,24.79,24.76,24.79,2900.0,16.9249,16.9249,16.9044,16.9249,2900.0
2010-03-31 12:10:00,24.78,24.8,24.78,24.8,1900.0,16.9181,16.9317,16.9181,16.9317,1900.0
2010-03-31 12:20:00,24.8,24.82,24.79,24.81,2400.0,16.9317,16.9454,16.9249,16.9385,2400.0
2010-03-31 12:30:00,24.81,24.81,24.8,24.81,900.0,16.9385,16.9385,16.9317,16.9385,900.0
2010-03-31 12:40:00,24.81,24.84,24.81,24.81,1800.0,16.9385,16.959,16.9385,16.9385,1800.0
2010-03-31 12:50:00,24.8,24.82,24.8,24.81,1600.0,16.9317,16.9454,16.9317,16.9385,1600.0
2010-03-31 13:00:00,24.81,24.82,24.73,24.8,9300.0,16.9385,16.9454,16.8839,16.9317,9300.0
2010-03-31 13:10:00,24.78,24.81,24.76,24.79,14200.0,16.9181,16.9385,16.9044,16.9249,14200.0
2010-03-31 13:20:00,24.78,24.81,24.77,24.79,19100.0,16.9181,16.9385,16.9112,16.9249,19100.0
2010-03-31 13:30:00,24.79,24.79,24.75,24.75,2300.0,16.9249,16.9249,16.8976,16.8976,2300.0
2010-03-31 13:40:00,24.75,24.76,24.74,24.76,1700.0,16.8976,16.9044,16.8907,16.9044,1700.0
2010-03-31 13:50:00,24.77,24.81,24.76,24.8,10000.0,16.9112,16.9385,16.9044,16.9317,10000.0
2010-03-31 14:00:00,24.79,24.79,24.77,24.79,4000.0,16.9249,16.9249,16.9112,16.9249,4000.0
2010-03-31 14:10:00,24.81,24.81,24.77,24.78,3000.0,16.9385,16.9385,16.9112,16.9181,3000.0
2010-03-31 14:20:00,24.79,24.8,24.77,24.78,6600.0,16.9249,16.9317,16.9112,16.9181,6600.0
2010-03-31 14:30:00,24.78,24.78,24.75,24.75,6900.0,16.9181,16.9181,16.8976,16.8976,6900.0
2010-03-31 14:40:00,24.76,24.77,24.73,24.74,6100.0,16.9044,16.9112,16.8839,16.8907,6100.0
2010-03-31 14:50:00,24.73,24.73,24.69,24.69,17200.0,16.8839,16.8839,16.8566,16.8566,17200.0
2010-03-31 15:00:00,24.69,24.71,24.68,24.7,7900.0,16.8566,16.8703,16.8498,16.8634,7900.0
2010-03-31 15:10:00,24.71,24.71,24.69,24.7,5800.0,16.8703,16.8703,16.8566,16.8634,5800.0
2010-03-31 15:20:00,24.7,24.71,24.67,24.69,6700.0,16.8634,16.8703,16.843,16.8566,6700.0
2010-03-31 15:30:00,24.69,24.7,24.65,24.65,9700.0,16.8566,16.8634,16.8293,16.8293,9700.0
2010-03-31 15:40:00,24.65,24.67,24.56,24.57,24300.0,16.8293,16.843,16.7679,16.7747,24300.0
2010-03-31 15:50:00,24.56,24.58,24.53,24.57,51900.0,16.7679,16.7815,16.7474,16.7747,51900.0
2010-04-01 09:30:00,24.59,24.71,24.56,24.61,13400.0,16.7883,16.8703,16.7679,16.802,13400.0
2010-04-01 09:40:00,24.62,24.72,24.6,24.7,9000.0,16.8088,16.8771,16.7952,16.8634,9000.0
2010-04-01 09:50:00,24.71,24.73,24.68,24.7,8800.0,16.8703,16.8839,16.8498,16.8634,8800.0
2010-04-01 10:00:00,24.72,24.73,24.57,24.58,16500.0,16.8771,16.8839,16.7747,16.7815,16500.0
2010-04-01 10:10:00,24.59,24.66,24.59,24.61,9300.0,16.7883,16.8361,16.7883,16.802,9300.0
2010-04-01 10:20:00,24.62,24.63,24.61,24.61,10300.0,16.8088,16.8156,16.802,16.802,10300.0
2010-04-01 10:30:00,24.61,24.62,24.57,24.57,8100.0,16.802,16.8088,16.7747,16.7747,8100.0
2010-04-01 10:40:00,24.57,24.61,24.57,24.58,7600.0,16.7747,16.802,16.7747,16.7815,7600.0
2010-04-01 10:50:00,24.58,24.59,24.5,24.55,29700.0,16.7815,16.7883,16.7269,16.761,29700.0
2010-04-01 11:00:00,24.54,24.54,24.48,24.51,28500.0,16.7542,16.7542,16.7132,16.7337,28500.0
2010-04-01 11:10:00,24.51,24.52,24.49,24.5,4700.0,16.7337,16.7405,16.7201,16.7269,4700.0
2010-04-01 11:20:00,24.5,24.52,24.5,24.5,2700.0,16.7269,16.7405,16.7269,16.7269,2700.0
2010-04-01 11:30:00,24.5,24.55,24.5,24.55,5000.0,16.7269,16.761,16.7269,16.761,5000.0
2010-04-01 11:40:00,24.55,24.57,24.51,24.56,16200.0,16.761,16.7747,16.7337,16.7679,16200.0
2010-04-01 11:50:00,24.57,24.57,24.52,24.52,6300.0,16.7747,16.7747,16.7405,16.7405,6300.0
2010-04-01 12:00:00,24.52,24.52,24.49,24.51,11100.0,16.7405,16.7405,16.7201,16.7337,11100.0
2010-04-01 12:10:00,24.51,24.52,24.5,24.51,18300.0,16.7337,16.7405,16.7269,16.7337,18300.0
2010-04-01 12:20:00,24.51,24.51,24.46,24.47,8800.0,16.7337,16.7337,16.6996,16.7064,8800.0
2010-04-01 12:30:00,24.47,24.49,24.47,24.48,5900.0,16.7064,16.7201,16.7064,16.7132,5900.0
2010-04-01 12:40:00,24.48,24.49,24.46,24.46,11100.0,16.7132,16.7201,16.6996,16.6996,11100.0
2010-04-01 12:50:00,24.46,24.47,24.45,24.46,5500.0,16.6996,16.7064,16.6928,16.6996,5500.0
2010-04-01 13:00:00,24.46,24.46,24.42,24.44,5300.0,16.6996,16.6996,16.6723,16.6859,5300.0
2010-04-01 13:10:00,24.44,24.46,24.43,24.44,6000.0,16.6859,16.6996,16.6791,16.6859,6000.0
2010-04-01 13:20:00,24.44,24.44,24.41,24.41,9500.0,16.6859,16.6859,16.6654,16.6654,9500.0
2010-04-01 13:30:00,24.43,24.43,24.34,24.37,19700.0,16.6791,16.6791,16.6177,16.6381,19700.0
2010-04-01 13:40:00,24.38,24.39,24.33,24.34,6400.0,16.645,16.6518,16.6108,16.6177,6400.0
2010-04-01 13:50:00,24.33,24.37,24.33,24.36,7000.0,16.6108,16.6381,16.6108,16.6313,7000.0
2010-04-01 14:00:00,24.37,24.39,24.35,24.36,9800.0,16.6381,16.6518,16.6245,16.6313,9800.0
2010-04-01 14:10:00,24.36,24.4,24.36,24.38,3800.0,16.6313,16.6586,16.6313,16.645,3800.0
2010-04-01 14:20:00,24.39,24.4,24.36,24.38,10500.0,16.6518,16.6586,16.6313,16.645,10500.0
2010-04-01 14:30:00,24.37,24.39,24.37,24.38,8100.0,16.6381,16.6518,16.6381,16.645,8100.0
2010-04-01 14:40:00,24.37,24.39,24.34,24.39,21600.0,16.6381,16.6518,16.6177,16.6518,21600.0
2010-04-01 14:50:00,24.39,24.41,24.37,24.37,9300.0,16.6518,16.6654,16.6381,16.6381,9300.0
2010-04-01 15:00:00,24.37,24.4,24.37,24.4,6100.0,16.6381,16.6586,16.6381,16.6586,6100.0
2010-04-01 15:10:00,24.39,24.4,24.39,24.4,7900.0,16.6518,16.6586,16.6518,16.6586,7900.0
2010-04-01 15:20:00,24.39,24.42,24.39,24.41,15200.0,16.6518,16.6723,16.6518,16.6654,15200.0
2010-04-01 15:30:00,24.4,24.44,24.4,24.44,14300.0,16.6586,16.6859,16.6586,16.6859,14300.0
2010-04-01 15:40:00,24.43,24.45,24.43,24.44,11400.0,16.6791,16.6928,16.6791,16.6859,11400.0
2010-04-01 15:50:00,24.45,24.5,24.44,24.5,28600.0,16.6928,16.7269,16.6859,16.7269,28600.0
2010-04-05 09:30:00,24.5,24.65,24.46,24.48,10700.0,16.7269,16.8293,16.6996,16.7132,10700.0
2010-04-05 09:40:00,24.47,24.58,24.47,24.57,8600.0,16.7064,16.7815,16.7064,16.7747,8600.0
2010-04-05 09:50:00,24.58,24.6,24.56,24.57,4200.0,16.7815,16.7952,16.7679,16.7747,4200.0
2010-04-05 10:00:00,24.57,24.59,24.55,24.57,5700.0,16.7747,16.7883,16.761,16.7747,5700.0
2010-04-05 10:10:00,24.57,24.58,24.56,24.56,6000.0,16.7747,16.7815,16.7679,16.7679,6000.0
2010-04-05 10:20:00,24.57,24.57,24.55,24.55,3200.0,16.7747,16.7747,16.761,16.761,3200.0
2010-04-05 10:30:00,24.54,24.57,24.54,24.55,4100.0,16.7542,16.7747,16.7542,16.761,4100.0
2010-04-05 10:40:00,24.55,24.57,24.55,24.56,6200.0,16.761,16.7747,16.761,16.7679,6200.0
2010-04-05 10:50:00,24.56,24.57,24.53,24.54,8300.0,16.7679,16.7747,16.7474,16.7542,8300.0
2010-04-05 11:00:00,24.55,24.57,24.55,24.56,6800.0,16.761,16.7747,16.761,16.7679,6800.0
2010-04-05 11:10:00,24.57,24.57,24.56,24.56,2900.0,16.7747,16.7747,16.7679,16.7679,2900.0
2010-04-05 11:20:00,24.56,24.57,24.55,24.55,5700.0,16.7679,16.7747,16.761,16.761,5700.0
2010-04-05 11:30:00,24.55,24.55,24.52,24.53,10200.0,16.761,16.761,16.7405,16.7474,10200.0
2010-04-05 11:40:00,24.53,24.53,24.48,24.52,17800.0,16.7474,16.7474,16.7132,16.7405,17800.0
2010-04-05 11:50:00,24.51,24.51,24.48,24.5,11800.0,16.7337,16.7337,16.7132,16.7269,11800.0
2010-04-05 12:00:00,24.5,24.51,24.49,24.49,12500.0,16.7269,16.7337,16.7201,16.7201,12500.0
2010-04-05 12:10:00,24.5,24.53,24.49,24.52,17900.0,16.7269,16.7474,16.7201,16.7405,17900.0
2010-04-05 12:20:00,24.52,24.53,24.51,24.52,10400.0,16.7405,16.7474,16.7337,16.7405,10400.0
2010-04-05 12:30:00,24.52,24.53,24.51,24.51,9300.0,16.7405,16.7474,16.7337,16.7337,9300.0
2010-04-05 12:40:00,24.52,24.52,24.5,24.5,4400.0,16.7405,16.7405,16.7269,16.7269,4400.0
2010-04-05 12:50:00,24.5,24.51,24.5,24.51,2000.0,16.7269,16.7337,16.7269,16.7337,2000.0
2010-04-05 13:00:00,24.5,24.51,24.48,24.48,6400.0,16.7269,16.7337,16.7132,16.7132,6400.0
2010-04-05 13:10:00,24.47,24.52,24.47,24.52,5500.0,16.7064,16.7405,16.7064,16.7405,5500.0
2010-04-05 13:20:00,24.51,24.51,24.47,24.49,16700.0,16.7337,16.7337,16.7064,16.7201,16700.0
2010-04-05 13:30:00,24.5,24.51,24.49,24.5,7500.0,16.7269,16.7337,16.7201,16.7269,7500.0
2010-04-05 13:40:00,24.5,24.5,24.49,24.5,5900.0,16.7269,16.7269,16.7201,16.7269,5900.0
2010-04-05 13:50:00,24.51,24.54,24.5,24.53,8600.0,16.7337,16.7542,16.7269,16.7474,8600.0
2010-04-05 14:00:00,24.53,24.54,24.53,24.54,5000.0,16.7474,16.7542,16.7474,16.7542,5000.0
2010-04-05 14:10:00,24.54,24.56,24.53,24.54,16400.0,16.7542,16.7679,16.7474,16.7542,16400.0
2010-04-05 14:20:00,24.55,24.56,24.54,24.55,9900.0,16.761,16.7679,16.7542,16.761,9900.0
2010-04-05 14:30:00,24.55,24.57,24.55,24.56,27300.0,16.761,16.7747,16.761,16.7679,27300.0
2010-04-05 14:40:00,24.56,24.56,24.55,24.55,12600.0,16.7679,16.7679,16.761,16.761,12600.0
2010-04-05 14:50:00,24.55,24.55,24.54,24.54,11500.0,16.761,16.761,16.7542,16.7542,11500.0
2010-04-05 15:00:00,24.54,24.54,24.53,24.54,10100.0,16.7542,16.7542,16.7474,16.7542,10100.0
2010-04-05 15:10:00,24.53,24.54,24.53,24.53,12100.0,16.7474,16.7542,16.7474,16.7474,12100.0
2010-04-05 15:20:00,24.53,24.54,24.53,24.54,12300.0,16.7474,16.7542,16.7474,16.7542,12300.0
2010-04-05 15:30:00,24.54,24.54,24.53,24.54,23100.0,16.7542,16.7542,16.7474,16.7542,23100.0
2010-04-05 15:40:00,24.54,24.58,24.53,24.58,37800.0,16.7542,16.7815,16.7474,16.7815,37800.0
2010-04-05 15:50:00,24.57,24.58,24.57,24.58,51000.0,16.7747,16.7815,16.7747,16.7815,51000.0
2010-04-06 09:30:00,24.46,24.71,24.46,24.71,23400.0,16.6996,16.8703,16.6996,16.8703,23400.0
2010-04-06 09:40:00,24.72,24.82,24.72,24.78,17200.0,16.8771,16.9454,16.8771,16.9181,17200.0
2010-04-06 09:50:00,24.77,24.78,24.72,24.72,5800.0,16.9112,16.9181,16.8771,16.8771,5800.0
2010-04-06 10:00:00,24.72,24.72,24.59,24.59,8800.0,16.8771,16.8771,16.7883,16.7883,8800.0
2010-04-06 10:10:00,24.59,24.64,24.56,24.59,13000.0,16.7883,16.8225,16.7679,16.7883,13000.0
2010-04-06 10:20:00,24.57,24.57,24.52,24.52,12200.0,16.7747,16.7747,16.7405,16.7405,12200.0
2010-04-06 10:30:00,24.53,24.59,24.52,24.57,18400.0,16.7474,16.7883,16.7405,16.7747,18400.0
2010-04-06 10:40:00,24.57,24.6,24.57,24.59,11000.0,16.7747,16.7952,16.7747,16.7883,11000.0
2010-04-06 10:50:00,24.58,24.59,24.57,24.58,7000.0,16.7815,16.7883,16.7747,16.7815,7000.0
2010-04-06 11:00:00,24.57,24.58,24.54,24.54,10900.0,16.7747,16.7815,16.7542,16.7542,10900.0
2010-04-06 11:10:00,24.54,24.55,24.51,24.54,12600.0,16.7542,16.761,16.7337,16.7542,12600.0
2010-04-06 11:20:00,24.53,24.56,24.53,24.55,10300.0,16.7474,16.7679,16.7474,16.761,10300.0
2010-04-06 11:30:00,24.55,24.57,24.53,24.55,23000.0,16.761,16.7747,16.7474,16.761,23000.0
2010-04-06 11:40:00,24.55,24.56,24.53,24.54,4100.0,16.761,16.7679,16.7474,16.7542,4100.0
2010-04-06 11:50:00,24.55,24.55,24.53,24.53,4200.0,16.761,16.761,16.7474,16.7474,4200.0
2010-04-06 12:00:00,24.53,24.54,24.53,24.53,6300.0,16.7474,16.7542,16.7474,16.7474,6300.0
2010-04-06 12:10:00,24.54,24.54,24.53,24.54,5700.0,16.7542,16.7542,16.7474,16.7542,5700.0
2010-04-06 12:20:00,24.53,24.55,24.53,24.54,5400.0,16.7474,16.761,16.7474,16.7542,5400.0
2010-04-06 12:30:00,24.54,24.55,24.53,24.54,6600.0,16.7542,16.761,16.7474,16.7542,6600.0
2010-04-06 12:40:00,24.54,24.55,24.53,24.54,5200.0,16.7542,16.761,16.7474,16.7542,5200.0
2010-04-06 12:50:00,24.55,24.56,24.54,24.56,6100.0,16.761,16.7679,16.7542,16.7679,6100.0
2010-04-06 13:00:00,24.56,24.57,24.55,24.55,3800.0,16.7679,16.7747,16.761,16.761,3800.0
2010-04-06 13:10:00,24.56,24.57,24.55,24.57,9000.0,16.7679,16.7747,16.761,16.7747,9000.0
2010-04-06 13:20:00,24.56,24.57,24.55,24.55,5100.0,16.7679,16.7747,16.761,16.761,5100.0
2010-04-06 13:30:00,24.55,24.57,24.55,24.57,7300.0,16.761,16.7747,16.761,16.7747,7300.0
2010-04-06 13:40:00,24.56,24.59,24.56,24.58,6900.0,16.7679,16.7883,16.7679,16.7815,6900.0
2010-04-06 13:50:00,24.59,24.59,24.58,24.58,3200.0,16.7883,16.7883,16.7815,16.7815,3200.0
2010-04-06 14:00:00,24.58,24.59,24.57,24.58,13000.0,16.7815,16.7883,16.7747,16.7815,13000.0
2010-04-06 14:10:00,24.58,24.61,24.58,24.59,6800.0,16.7815,16.802,16.7815,16.7883,6800.0
2010-04-06 14:20:00,24.6,24.63,24.59,24.63,10200.0,16.7952,16.8156,16.7883,16.8156,10200.0
2010-04-06 14:30:00,24.63,24.64,24.62,24.63,4700.0,16.8156,16.8225,16.8088,16.8156,4700.0
2010-04-06 14:40:00,24.64,24.65,24.63,24.65,8500.0,16.8225,16.8293,16.8156,16.8293,8500.0
2010-04-06 14:50:00,24.65,24.67,24.65,24.66,6900.0,16.8293,16.843,16.8293,16.8361,6900.0
2010-04-06 15:00:00,24.66,24.69,24.66,24.68,9200.0,16.8361,16.8566,16.8361,16.8498,9200.0
2010-04-06 15:10:00,24.68,24.71,24.68,24.71,15400.0,16.8498,16.8703,16.8498,16.8703,15400.0
2010-04-06 15:20:00,24.71,24.71,24.7,24.7,20400.0,16.8703,16.8703,16.8634,16.8634,20400.0
2010-04-06 15:30:00,24.71,24.72,24.7,24.72,21400.0,16.8703,16.8771,16.8634,16.8771,21400.0
2010-04-06 15:40:00,24.71,24.72,24.71,24.72,18800.0,16.8703,16.8771,16.8703,16.8771,18800.0
2010-04-06 15:50:00,24.72,24.75,24.71,24.75,50200.0,16.8771,16.8976,16.8703,16.8976,50200.0
2010-04-07 09:30:00,24.57,24.65,24.46,24.65,28800.0,16.7747,16.8293,16.6996,16.8293,28800.0
2010-04-07 09:40:00,24.63,24.7,24.63,24.67,11400.0,16.8156,16.8634,16.8156,16.843,11400.0
2010-04-07 09:50:00,24.67,24.71,24.66,24.66,8500.0,16.843,16.8703,16.8361,16.8361,8500.0
2010-04-07 10:00:00,24.66,24.67,24.6,24.62,37100.0,16.8361,16.843,16.7952,16.8088,37100.0
2010-04-07 10:10:00,24.62,24.67,24.61,24.67,40700.0,16.8088,16.843,16.802,16.843,40700.0
2010-04-07 10:20:00,24.66,24.69,24.66,24.68,4700.0,16.8361,16.8566,16.8361,16.8498,4700.0
2010-04-07 10:30:00,24.69,24.71,24.67,24.68,5300.0,16.8566,16.8703,16.843,16.8498,5300.0
2010-04-07 10:40:00,24.67,24.69,24.65,24.65,15700.0,16.843,16.8566,16.8293,16.8293,15700.0
2010-04-07 10:50:00,24.65,24.65,24.64,24.65,2700.0,16.8293,16.8293,16.8225,16.8293,2700.0
2010-04-07 11:00:00,24.65,24.65,24.64,24.65,3400.0,16.8293,16.8293,16.8225,16.8293,3400.0
2010-04-07 11:10:00,24.65,24.68,24.64,24.67,4200.0,16.8293,16.8498,16.8225,16.843,4200.0
2010-04-07 11:20:00,24.68,24.71,24.67,24.7,2700.0,16.8498,16.8703,16.843,16.8634,2700.0
2010-04-07 11:30:00,24.72,24.74,24.71,24.73,7600.0,16.8771,16.8907,16.8703,16.8839,7600.0
2010-04-07 11:40:00,24.73,24.74,24.73,24.74,700.0,16.8839,16.8907,16.8839,16.8907,700.0
2010-04-07 11:50:00,24.73,24.74,24.73,24.73,2600.0,16.8839,16.8907,16.8839,16.8839,2600.0
2010-04-07 12:00:00,24.73,24.75,24.73,24.75,22800.0,16.8839,16.8976,16.8839,16.8976,22800.0
2010-04-07 12:10:00,24.74,24.75,24.74,24.74,3200.0,16.8907,16.8976,16.8907,16.8907,3200.0
2010-04-07 12:20:00,24.75,24.75,24.74,24.74,2000.0,16.8976,16.8976,16.8907,16.8907,2000.0
2010-04-07 12:30:00,24.75,24.75,24.74,24.75,3900.0,16.8976,16.8976,16.8907,16.8976,3900.0
2010-04-07 12:40:00,24.74,24.75,24.74,24.75,3200.0,16.8907,16.8976,16.8907,16.8976,3200.0
2010-04-07 12:50:00,24.74,24.75,24.74,24.74,2900.0,16.8907,16.8976,16.8907,16.8907,2900.0
2010-04-07 13:00:00,24.74,24.76,24.74,24.76,8400.0,16.8907,16.9044,16.8907,16.9044,8400.0
2010-04-07 13:10:00,24.76,24.76,24.75,24.76,2900.0,16.9044,16.9044,16.8976,16.9044,2900.0
2010-04-07 13:20:00,24.76,24.77,24.75,24.77,4100.0,16.9044,16.9112,16.8976,16.9112,4100.0
2010-04-07 13:30:00,24.76,24.77,24.76,24.77,3000.0,16.9044,16.9112,16.9044,16.9112,3000.0
2010-04-07 13:40:00,24.76,24.77,24.74,24.75,5400.0,16.9044,16.9112,16.8907,16.8976,5400.0
2010-04-07 13:50:00,24.75,24.76,24.72,24.72,12100.0,16.8976,16.9044,16.8771,16.8771,12100.0
2010-04-07 14:00:00,24.71,24.72,24.69,24.72,6500.0,16.8703,16.8771,16.8566,16.8771,6500.0
2010-04-07 14:10:00,24.72,24.72,24.69,24.7,4600.0,16.8771,16.8771,16.8566,16.8634,4600.0
2010-04-07 14:20:00,24.7,24.7,24.68,24.69,3600.0,16.8634,16.8634,16.8498,16.8566,3600.0
2010-04-07 14:30:00,24.68,24.69,24.66,24.67,8400.0,16.8498,16.8566,16.8361,16.843,8400.0
2010-04-07 14:40:00,24.68,24.68,24.65,24.65,7600.0,16.8498,16.8498,16.8293,16.8293,7600.0
2010-04-07 14:50:00,24.65,24.66,24.64,24.64,6700.0,16.8293,16.8361,16.8225,16.8225,6700.0
2010-04-07 15:00:00,24.63,24.64,24.58,24.6,20500.0,16.8156,16.8225,16.7815,16.7952,20500.0
2010-04-07 15:10:00,24.59,24.59,24.54,24.57,13300.0,16.7883,16.7883,16.7542,16.7747,13300.0
2010-04-07 15:20:00,24.57,24.57,24.54,24.57,8500.0,16.7747,16.7747,16.7542,16.7747,8500.0
2010-04-07 15:30:00,24.56,24.6,24.56,24.57,16300.0,16.7679,16.7952,16.7679,16.7747,16300.0
2010-04-07 15:40:00,24.58,24.62,24.58,24.62,28500.0,16.7815,16.8088,16.7815,16.8088,28500.0
2010-04-07 15:50:00,24.62,24.67,24.62,24.66,36100.0,16.8088,16.843,16.8088,16.8361,36100.0
2010-04-08 09:30:00,24.68,24.73,24.55,24.71,21600.0,16.8498,16.8839,16.761,16.8703,21600.0
2010-04-08 09:40:00,24.7,24.7,24.5,24.5,12000.0,16.8634,16.8634,16.7269,16.7269,12000.0
2010-04-08 09:50:00,24.51,24.56,24.51,24.53,10500.0,16.7337,16.7679,16.7337,16.7474,10500.0
2010-04-08 10:00:00,24.55,24.57,24.51,24.52,10700.0,16.761,16.7747,16.7337,16.7405,10700.0
2010-04-08 10:10:00,24.52,24.57,24.51,24.57,4500.0,16.7405,16.7747,16.7337,16.7747,4500.0
2010-04-08 10:20:00,24.56,24.62,24.56,24.62,3400.0,16.7679,16.8088,16.7679,16.8088,3400.0
2010-04-08 10:30:00,24.62,24.66,24.6,24.6,11900.0,16.8088,16.8361,16.7952,16.7952,11900.0
2010-04-08 10:40:00,24.6,24.6,24.58,24.59,6800.0,16.7952,16.7952,16.7815,16.7883,6800.0
2010-04-08 10:50:00,24.58,24.61,24.58,24.6,14400.0,16.7815,16.802,16.7815,16.7952,14400.0
2010-04-08 11:00:00,24.6,24.61,24.6,24.61,6700.0,16.7952,16.802,16.7952,16.802,6700.0
2010-04-08 11:10:00,24.61,24.63,24.59,24.59,18800.0,16.802,16.8156,16.7883,16.7883,18800.0
2010-04-08 11:20:00,24.6,24.6,24.58,24.59,3900.0,16.7952,16.7952,16.7815,16.7883,3900.0
2010-04-08 11:30:00,24.59,24.6,24.58,24.6,3500.0,16.7883,16.7952,16.7815,16.7952,3500.0
2010-04-08 11:40:00,24.6,24.61,24.57,24.61,11100.0,16.7952,16.802,16.7747,16.802,11100.0
2010-04-08 11:50:00,24.6,24.62,24.58,24.6,4900.0,16.7952,16.8088,16.7815,16.7952,4900.0
2010-04-08 12:00:00,24.61,24.63,24.6,24.62,3300.0,16.802,16.8156,16.7952,16.8088,3300.0
2010-04-08 12:10:00,24.61,24.65,24.61,24.65,3000.0,16.802,16.8293,16.802,16.8293,3000.0
2010-04-08 12:20:00,24.65,24.67,24.64,24.65,4300.0,16.8293,16.843,16.8225,16.8293,4300.0
2010-04-08 12:30:00,24.67,24.67,24.66,24.67,4400.0,16.843,16.843,16.8361,16.843,4400.0
2010-04-08 12:40:00,24.66,24.67,24.66,24.67,3200.0,16.8361,16.843,16.8361,16.843,3200.0
2010-04-08 12:50:00,24.66,24.67,24.66,24.66,1900.0,16.8361,16.843,16.8361,16.8361,1900.0
2010-04-08 13:00:00,24.67,24.67,24.63,24.64,16600.0,16.843,16.843,16.8156,16.8225,16600.0
2010-04-08 13:10:00,24.63,24.64,24.57,24.57,15400.0,16.8156,16.8225,16.7747,16.7747,15400.0
2010-04-08 13:20:00,24.57,24.58,24.55,24.58,10500.0,16.7747,16.7815,16.761,16.7815,10500.0
2010-04-08 13:30:00,24.58,24.59,24.53,24.57,12600.0,16.7815,16.7883,16.7474,16.7747,12600.0
2010-04-08 13:40:00,24.57,24.57,24.53,24.55,12500.0,16.7747,16.7747,16.7474,16.761,12500.0
2010-04-08 13:50:00,24.56,24.57,24.55,24.57,5800.0,16.7679,16.7747,16.761,16.7747,5800.0
2010-04-08 14:00:00,24.57,24.59,24.56,24.58,7700.0,16.7747,16.7883,16.7679,16.7815,7700.0
2010-04-08 14:10:00,24.58,24.6,24.56,24.6,13600.0,16.7815,16.7952,16.7679,16.7952,13600.0
2010-04-08 14:20:00,24.6,24.61,24.57,24.59,10100.0,16.7952,16.802,16.7747,16.7883,10100.0
2010-04-08 14:30:00,24.59,24.59,24.55,24.56,7300.0,16.7883,16.7883,16.761,16.7679,7300.0
2010-04-08 14:40:00,24.56,24.59,24.55,24.58,14000.0,16.7679,16.7883,16.761,16.7815,14000.0
2010-04-08 14:50:00,24.58,24.59,24.56,24.56,9900.0,16.7815,16.7883,16.7679,16.7679,9900.0
2010-04-08 15:00:00,24.57,24.57,24.56,24.56,6000.0,16.7747,16.7747,16.7679,16.7679,6000.0
2010-04-08 15:10:00,24.56,24.57,24.56,24.56,3700.0,16.7679,16.7747,16.7679,16.7679,3700.0
2010-04-08 15:20:00,24.56,24.57,24.56,24.56,8400.0,16.7679,16.7747,16.7679,16.7679,8400.0
2010-04-08 15:30:00,24.57,24.57,24.56,24.56,10400.0,16.7747,16.7747,16.7679,16.7679,10400.0
2010-04-08 15:40:00,24.56,24.57,24.55,24.57,16800.0,16.7679,16.7747,16.761,16.7747,16800.0
2010-04-08 15:50:00,24.56,24.58,24.53,24.56,55800.0,16.7679,16.7815,16.7474,16.7679,55800.0
2010-04-09 09:30:00,24.51,24.54,24.47,24.53,12100.0,16.7337,16.7542,16.7064,16.7474,12100.0
2010-04-09 09:40:00,24.52,24.52,24.33,24.33,7500.0,16.7405,16.7405,16.6108,16.6108,7500.0
2010-04-09 09:50:00,24.34,24.41,24.29,24.41,11200.0,16.6177,16.6654,16.5835,16.6654,11200.0
2010-04-09 10:00:00,24.4,24.41,24.36,24.37,37200.0,16.6586,16.6654,16.6313,16.6381,37200.0
2010-04-09 10:10:00,24.37,24.45,24.35,24.44,9300.0,16.6381,16.6928,16.6245,16.6859,9300.0
2010-04-09 10:20:00,24.45,24.45,24.4,24.41,10800.0,16.6928,16.6928,16.6586,16.6654,10800.0
2010-04-09 10:30:00,24.44,24.48,24.43,24.45,7600.0,16.6859,16.7132,16.6791,16.6928,7600.0
2010-04-09 10:40:00,24.44,24.48,24.43,24.45,53000.0,16.6859,16.7132,16.6791,16.6928,53000.0
2010-04-09 10:50:00,24.45,24.48,24.44,24.44,8600.0,16.6928,16.7132,16.6859,16.6859,8600.0
2010-04-09 11:00:00,24.44,24.48,24.44,24.45,16900.0,16.6859,16.7132,16.6859,16.6928,16900.0
2010-04-09 11:10:00,24.45,24.47,24.45,24.46,3400.0,16.6928,16.7064,16.6928,16.6996,3400.0
2010-04-09 11:20:00,24.46,24.47,24.45,24.47,4000.0,16.6996,16.7064,16.6928,16.7064,4000.0
2010-04-09 11:30:00,24.48,24.52,24.48,24.52,3700.0,16.7132,16.7405,16.7132,16.7405,3700.0
2010-04-09 11:40:00,24.52,24.53,24.5,24.5,3700.0,16.7405,16.7474,16.7269,16.7269,3700.0
2010-04-09 11:50:00,24.51,24.54,24.48,24.48,18900.0,16.7337,16.7542,16.7132,16.7132,18900.0
2010-04-09 12:00:00,24.5,24.5,24.49,24.5,2600.0,16.7269,16.7269,16.7201,16.7269,2600.0
2010-04-09 12:10:00,24.5,24.51,24.5,24.5,3600.0,16.7269,16.7337,16.7269,16.7269,3600.0
2010-04-09 12:20:00,24.5,24.53,24.48,24.48,11700.0,16.7269,16.7474,16.7132,16.7132,11700.0
2010-04-09 12:30:00,24.5,24.5,24.5,24.5,700.0,16.7269,16.7269,16.7269,16.7269,700.0
2010-04-09 12:40:00,24.5,24.5,24.48,24.48,3700.0,16.7269,16.7269,16.7132,16.7132,3700.0
2010-04-09 12:50:00,24.48,24.48,24.47,24.47,1800.0,16.7132,16.7132,16.7064,16.7064,1800.0
2010-04-09 13:00:00,24.48,24.49,24.47,24.49,4000.0,16.7132,16.7201,16.7064,16.7201,4000.0
2010-04-09 13:10:00,24.49,24.52,24.48,24.51,4600.0,16.7201,16.7405,16.7132,16.7337,4600.0
2010-04-09 13:20:00,24.52,24.52,24.52,24.52,1300.0,16.7405,16.7405,16.7405,16.7405,1300.0
2010-04-09 13:30:00,24.51,24.53,24.51,24.52,1500.0,16.7337,16.7474,16.7337,16.7405,1500.0
2010-04-09 13:40:00,24.52,24.56,24.52,24.56,2000.0,16.7405,16.7679,16.7405,16.7679,2000.0
2010-04-09 13:50:00,24.56,24.56,24.55,24.56,2500.0,16.7679,16.7679,16.761,16.7679,2500.0
2010-04-09 14:00:00,24.56,24.56,24.55,24.56,4000.0,16.7679,16.7679,16.761,16.7679,4000.0
2010-04-09 14:10:00,24.55,24.56,24.52,24.54,5900.0,16.761,16.7679,16.7405,16.7542,5900.0
2010-04-09 14:20:00,24.55,24.55,24.54,24.54,1900.0,16.761,16.761,16.7542,16.7542,1900.0
2010-04-09 14:30:00,24.54,24.55,24.53,24.55,2300.0,16.7542,16.761,16.7474,16.761,2300.0
2010-04-09 14:40:00,24.55,24.56,24.54,24.56,5600.0,16.761,16.7679,16.7542,16.7679,5600.0
2010-04-09 14:50:00,24.55,24.56,24.54,24.54,3400.0,16.761,16.7679,16.7542,16.7542,3400.0
2010-04-09 15:00:00,24.54,24.54,24.53,24.53,2400.0,16.7542,16.7542,16.7474,16.7474,2400.0
2010-04-09 15:10:00,24.53,24.54,24.53,24.53,7900.0,16.7474,16.7542,16.7474,16.7474,7900.0
2010-04-09 15:20:00,24.53,24.54,24.51,24.51,9600.0,16.7474,16.7542,16.7337,16.7337,9600.0
2010-04-09 15:30:00,24.51,24.52,24.51,24.51,7100.0,16.7337,16.7405,16.7337,16.7337,7100.0
2010-04-09 15:40:00,24.52,24.56,24.51,24.56,20900.0,16.7405,16.7679,16.7337,16.7679,20900.0
2010-04-09 15:50:00,24.56,24.62,24.56,24.6,41500.0,16.7679,16.8088,16.7679,16.7952,41500.0
2010-04-12 09:30:00,24.55,24.6,24.55,24.58,5700.0,16.761,16.7952,16.761,16.7815,5700.0
2010-04-12 09:40:00,24.57,24.57,24.46,24.46,4000.0,16.7747,16.7747,16.6996,16.6996,4000.0
2010-04-12 09:50:00,24.47,24.47,24.3,24.33,24500.0,16.7064,16.7064,16.5903,16.6108,24500.0
2010-04-12 10:00:00,24.34,24.47,24.32,24.46,10100.0,16.6177,16.7064,16.604,16.6996,10100.0
2010-04-12 10:10:00,24.47,24.54,24.47,24.52,7100.0,16.7064,16.7542,16.7064,16.7405,7100.0
2010-04-12 10:20:00,24.52,24.52,24.51,24.52,3600.0,16.7405,16.7405,16.7337,16.7405,3600.0
2010-04-12 10:30:00,24.52,24.55,24.52,24.53,5500.0,16.7405,16.761,16.7405,16.7474,5500.0
2010-04-12 10:40:00,24.54,24.58,24.53,24.57,3100.0,16.7542,16.7815,16.7474,16.7747,3100.0
2010-04-12 10:50:00,24.58,24.58,24.52,24.54,11700.0,16.7815,16.7815,16.7405,16.7542,11700.0
2010-04-12 11:00:00,24.53,24.53,24.52,24.52,1700.0,16.7474,16.7474,16.7405,16.7405,1700.0
2010-04-12 11:10:00,24.52,24.53,24.51,24.51,33300.0,16.7405,16.7474,16.7337,16.7337,33300.0
2010-04-12 11:20:00,24.51,24.53,24.51,24.52,1800.0,16.7337,16.7474,16.7337,16.7405,1800.0
2010-04-12 11:30:00,24.52,24.54,24.51,24.53,14000.0,16.7405,16.7542,16.7337,16.7474,14000.0
2010-04-12 11:40:00,24.54,24.56,24.54,24.56,1100.0,16.7542,16.7679,16.7542,16.7679,1100.0
2010-04-12 11:50:00,24.56,24.56,24.54,24.56,1100.0,16.7679,16.7679,16.7542,16.7679,1100.0
2010-04-12 12:00:00,24.55,24.56,24.55,24.55,900.0,16.761,16.7679,16.761,16.761,900.0
2010-04-12 12:10:00,24.54,24.56,24.54,24.54,1800.0,16.7542,16.7679,16.7542,16.7542,1800.0
2010-04-12 12:20:00,24.56,24.58,24.55,24.58,1900.0,16.7679,16.7815,16.761,16.7815,1900.0
2010-04-12 12:30:00,24.57,24.57,24.56,24.57,2500.0,16.7747,16.7747,16.7679,16.7747,2500.0
2010-04-12 12:40:00,24.58,24.62,24.58,24.61,1900.0,16.7815,16.8088,16.7815,16.802,1900.0
2010-04-12 12:50:00,24.61,24.63,24.61,24.62,2600.0,16.802,16.8156,16.802,16.8088,2600.0
2010-04-12 13:00:00,24.64,24.65,24.63,24.64,3600.0,16.8225,16.8293,16.8156,16.8225,3600.0
2010-04-12 13:10:00,24.64,24.66,24.63,24.66,2100.0,16.8225,16.8361,16.8156,16.8361,2100.0
2010-04-12 13:20:00,24.66,24.67,24.64,24.64,4800.0,16.8361,16.843,16.8225,16.8225,4800.0
2010-04-12 13:30:00,24.64,24.66,24.64,24.65,2700.0,16.8225,16.8361,16.8225,16.8293,2700.0
2010-04-12 13:40:00,24.64,24.65,24.64,24.65,3400.0,16.8225,16.8293,16.8225,16.8293,3400.0
2010-04-12 13:50:00,24.65,24.69,24.65,24.68,4300.0,16.8293,16.8566,16.8293,16.8498,4300.0
2010-04-12 14:00:00,24.67,24.7,24.66,24.7,4800.0,16.843,16.8634,16.8361,16.8634,4800.0
2010-04-12 14:10:00,24.69,24.72,24.69,24.72,6400.0,16.8566,16.8771,16.8566,16.8771,6400.0
2010-04-12 14:20:00,24.72,24.77,24.71,24.77,6200.0,16.8771,16.9112,16.8703,16.9112,6200.0
2010-04-12 14:30:00,24.77,24.78,24.76,24.76,8000.0,16.9112,16.9181,16.9044,16.9044,8000.0
2010-04-12 14:40:00,24.76,24.78,24.76,24.78,8000.0,16.9044,16.9181,16.9044,16.9181,8000.0
2010-04-12 14:50:00,24.78,24.79,24.77,24.79,8100.0,16.9181,16.9249,16.9112,16.9249,8100.0
2010-04-12 15:00:00,24.78,24.78,24.77,24.77,7400.0,16.9181,16.9181,16.9112,16.9112,7400.0
2010-04-12 15:10:00,24.77,24.77,24.74,24.75,7400.0,16.9112,16.9112,16.8907,16.8976,7400.0
2010-04-12 15:20:00,24.75,24.75,24.74,24.75,5900.0,16.8976,16.8976,16.8907,16.8976,5900.0
2010-04-12 15:30:00,24.74,24.75,24.74,24.75,6700.0,16.8907,16.8976,16.8907,16.8976,6700.0
2010-04-12 15:40:00,24.74,24.76,24.74,24.76,14300.0,16.8907,16.9044,16.8907,16.9044,14300.0
2010-04-12 15:50:00,24.77,24.81,24.76,24.8,32700.0,16.9112,16.9385,16.9044,16.9317,32700.0
2010-04-13 09:30:00,24.71,24.93,24.71,24.8,11200.0,16.8703,17.0205,16.8703,16.9317,11200.0
2010-04-13 09:40:00,24.79,24.85,24.73,24.73,10400.0,16.9249,16.9658,16.8839,16.8839,10400.0
2010-04-13 09:50:00,24.73,24.85,24.73,24.84,3800.0,16.8839,16.9658,16.8839,16.959,3800.0
2010-04-13 10:00:00,24.84,24.84,24.77,24.77,6500.0,16.959,16.959,16.9112,16.9112,6500.0
2010-04-13 10:10:00,24.78,24.81,24.78,24.81,2500.0,16.9181,16.9385,16.9181,16.9385,2500.0
2010-04-13 10:20:00,24.81,24.82,24.77,24.79,3100.0,16.9385,16.9454,16.9112,16.9249,3100.0
2010-04-13 10:30:00,24.79,24.84,24.78,24.82,7600.0,16.9249,16.959,16.9181,16.9454,7600.0
2010-04-13 10:40:00,24.83,24.88,24.82,24.88,4600.0,16.9522,16.9863,16.9454,16.9863,4600.0
2010-04-13 10:50:00,24.88,24.9,24.88,24.9,6400.0,16.9863,17.0,16.9863,17.0,6400.0
2010-04-13 11:00:00,24.89,24.9,24.88,24.89,9400.0,16.9932,17.0,16.9863,16.9932,9400.0
2010-04-13 11:10:00,24.9,24.9,24.85,24.86,6800.0,17.0,17.0,16.9658,16.9727,6800.0
2010-04-13 11:20:00,24.85,24.86,24.85,24.86,2200.0,16.9658,16.9727,16.9658,16.9727,2200.0
2010-04-13 11:30:00,24.86,24.9,24.83,24.87,30800.0,16.9727,17.0,16.9522,16.9795,30800.0
2010-04-13 11:40:00,24.86,24.89,24.85,24.88,7500.0,16.9727,16.9932,16.9658,16.9863,7500.0
2010-04-13 11:50:00,24.89,24.89,24.88,24.89,1900.0,16.9932,16.9932,16.9863,16.9932,1900.0
2010-04-13 12:00:00,24.88,24.89,24.85,24.85,7100.0,16.9863,16.9932,16.9658,16.9658,7100.0
2010-04-13 12:10:00,24.85,24.9,24.85,24.89,4200.0,16.9658,17.0,16.9658,16.9932,4200.0
2010-04-13 12:20:00,24.9,24.91,24.89,24.89,7400.0,17.0,17.0068,16.9932,16.9932,7400.0
2010-04-13 12:30:00,24.89,24.9,24.89,24.9,3400.0,16.9932,17.0,16.9932,17.0,3400.0
2010-04-13 12:40:00,24.89,24.9,24.89,24.89,5900.0,16.9932,17.0,16.9932,16.9932,5900.0
2010-04-13 12:50:00,24.9,24.92,24.89,24.92,5200.0,17.0,17.0136,16.9932,17.0136,5200.0
2010-04-13 13:00:00,24.92,24.92,24.9,24.91,8400.0,17.0136,17.0136,17.0,17.0068,8400.0
2010-04-13 13:10:00,24.91,24.93,24.91,24.92,7500.0,17.0068,17.0205,17.0068,17.0136,7500.0
2010-04-13 13:20:00,24.92,24.93,24.92,24.92,4100.0,17.0136,17.0205,17.0136,17.0136,4100.0
2010-04-13 13:30:00,24.91,24.93,24.91,24.93,5300.0,17.0068,17.0205,17.0068,17.0205,5300.0
2010-04-13 13:40:00,24.93,24.94,24.93,24.93,4800.0,17.0205,17.0273,17.0205,17.0205,4800.0
2010-04-13 13:50:00,24.93,24.96,24.93,24.95,3800.0,17.0205,17.0409,17.0205,17.0341,3800.0
2010-04-13 14:00:00,24.95,24.96,24.95,24.96,4300.0,17.0341,17.0409,17.0341,17.0409,4300.0
2010-04-13 14:10:00,24.95,24.95,24.93,24.93,4300.0,17.0341,17.0341,17.0205,17.0205,4300.0
2010-04-13 14:20:00,24.93,24.93,24.9,24.9,10500.0,17.0205,17.0205,17.0,17.0,10500.0
2010-04-13 14:30:00,24.91,24.91,24.9,24.9,3100.0,17.0068,17.0068,17.0,17.0,3100.0
2010-04-13 14:40:00,24.9,24.91,24.86,24.86,7100.0,17.0,17.0068,16.9727,16.9727,7100.0
2010-04-13 14:50:00,24.87,24.9,24.86,24.88,5800.0,16.9795,17.0,16.9727,16.9863,5800.0
2010-04-13 15:00:00,24.88,24.91,24.88,24.9,4200.0,16.9863,17.0068,16.9863,17.0,4200.0
2010-04-13 15:10:00,24.9,24.93,24.9,24.93,4100.0,17.0,17.0205,17.0,17.0205,4100.0
2010-04-13 15:20:00,24.94,24.97,24.93,24.97,5300.0,17.0273,17.0478,17.0205,17.0478,5300.0
2010-04-13 15:30:00,24.97,24.99,24.96,24.99,10900.0,17.0478,17.0614,17.0409,17.0614,10900.0
2010-04-13 15:40:00,24.99,25.0,24.98,25.0,19800.0,17.0614,17.0683,17.0546,17.0683,19800.0
2010-04-13 15:50:00,25.0,25.02,24.99,25.0,55100.0,17.0683,17.0819,17.0614,17.0683,55100.0
2010-04-14 09:30:00,25.01,25.13,24.99,25.0,12600.0,17.0751,17.157,17.0614,17.0683,12600.0
2010-04-14 09:40:00,24.99,25.09,24.99,25.05,3600.0,17.0614,17.1297,17.0614,17.1024,3600.0
2010-04-14 09:50:00,25.05,25.1,25.05,25.1,3700.0,17.1024,17.1365,17.1024,17.1365,3700.0
2010-04-14 10:00:00,25.11,25.11,25.08,25.08,1300.0,17.1434,17.1434,17.1229,17.1229,1300.0
2010-04-14 10:10:00,25.09,25.09,25.07,25.08,1000.0,17.1297,17.1297,17.116,17.1229,1000.0
2010-04-14 10:20:00,25.08,25.09,25.07,25.09,3800.0,17.1229,17.1297,17.116,17.1297,3800.0
2010-04-14 10:30:00,25.1,25.11,25.01,25.02,14100.0,17.1365,17.1434,17.0751,17.0819,14100.0
2010-04-14 10:40:00,25.02,25.04,25.02,25.03,1500.0,17.0819,17.0956,17.0819,17.0887,1500.0
2010-04-14 10:50:00,25.04,25.05,25.0,25.03,20400.0,17.0956,17.1024,17.0683,17.0887,20400.0
2010-04-14 11:00:00,25.03,25.04,25.01,25.02,5400.0,17.0887,17.0956,17.0751,17.0819,5400.0
2010-04-14 11:10:00,25.01,25.02,24.99,25.0,12200.0,17.0751,17.0819,17.0614,17.0683,12200.0
2010-04-14 11:20:00,25.0,25.01,24.99,25.0,2600.0,17.0683,17.0751,17.0614,17.0683,2600.0
2010-04-14 11:30:00,25.01,25.03,25.0,25.03,3500.0,17.0751,17.0887,17.0683,17.0887,3500.0
2010-04-14 11:40:00,25.0,25.03,25.0,25.02,2100.0,17.0683,17.0887,17.0683,17.0819,2100.0
2010-04-14 11:50:00,25.02,25.04,25.02,25.04,3500.0,17.0819,17.0956,17.0819,17.0956,3500.0
2010-04-14 12:00:00,25.04,25.04,25.04,25.04,900.0,17.0956,17.0956,17.0956,17.0956,900.0
2010-04-14 12:10:00,25.03,25.07,25.03,25.07,1200.0,17.0887,17.116,17.0887,17.116,1200.0
2010-04-14 12:20:00,25.07,25.07,25.06,25.07,1600.0,17.116,17.116,17.1092,17.116,1600.0
2010-04-14 12:30:00,25.07,25.11,25.07,25.11,2200.0,17.116,17.1434,17.116,17.1434,2200.0
2010-04-14 12:40:00,25.11,25.11,25.1,25.11,2500.0,17.1434,17.1434,17.1365,17.1434,2500.0
2010-04-14 12:50:00,25.1,25.13,25.1,25.12,2800.0,17.1365,17.157,17.1365,17.1502,2800.0
2010-04-14 13:00:00,25.13,25.13,25.12,25.13,800.0,17.157,17.157,17.1502,17.157,800.0
2010-04-14 13:10:00,25.13,25.16,25.13,25.16,3300.0,17.157,17.1775,17.157,17.1775,3300.0
2010-04-14 13:20:00,25.16,25.21,25.12,25.14,30400.0,17.1775,17.2116,17.1502,17.1638,30400.0
2010-04-14 13:30:00,25.14,25.17,25.13,25.17,3600.0,17.1638,17.1843,17.157,17.1843,3600.0
2010-04-14 13:40:00,25.16,25.16,25.13,25.13,2600.0,17.1775,17.1775,17.157,17.157,2600.0
2010-04-14 13:50:00,25.14,25.18,25.14,25.18,3500.0,17.1638,17.1911,17.1638,17.1911,3500.0
2010-04-14 14:00:00,25.18,25.2,25.18,25.19,2300.0,17.1911,17.2048,17.1911,17.198,2300.0
2010-04-14 14:10:00,25.19,25.2,25.19,25.19,1700.0,17.198,17.2048,17.198,17.198,1700.0
2010-04-14 14:20:00,25.2,25.2,25.17,25.17,2200.0,17.2048,17.2048,17.1843,17.1843,2200.0
2010-04-14 14:30:00,25.17,25.18,25.17,25.17,2300.0,17.1843,17.1911,17.1843,17.1843,2300.0
2010-04-14 14:40:00,25.18,25.18,25.17,25.17,2000.0,17.1911,17.1911,17.1843,17.1843,2000.0
2010-04-14 14:50:00,25.17,25.17,25.13,25.13,11200.0,17.1843,17.1843,17.157,17.157,11200.0
2010-04-14 15:00:00,25.14,25.14,25.12,25.14,10500.0,17.1638,17.1638,17.1502,17.1638,10500.0
2010-04-14 15:10:00,25.14,25.15,25.14,25.14,2300.0,17.1638,17.1707,17.1638,17.1638,2300.0
2010-04-14 15:20:00,25.15,25.16,25.15,25.16,4600.0,17.1707,17.1775,17.1707,17.1775,4600.0
2010-04-14 15:30:00,25.16,25.19,25.16,25.17,7300.0,17.1775,17.198,17.1775,17.1843,7300.0
2010-04-14 15:40:00,25.17,25.2,25.17,25.19,19500.0,17.1843,17.2048,17.1843,17.198,19500.0
2010-04-14 15:50:00,25.2,25.23,25.19,25.22,40600.0,17.2048,17.2253,17.198,17.2185,40600.0
2010-04-15 09:30:00,25.18,25.25,25.18,25.24,7300.0,17.1911,17.2389,17.1911,17.2321,7300.0
2010-04-15 09:40:00,25.25,25.25,25.24,25.24,5500.0,17.2389,17.2389,17.2321,17.2321,5500.0
2010-04-15 09:50:00,25.24,25.25,25.17,25.2,8800.0,17.2321,17.2389,17.1843,17.2048,8800.0
2010-04-15 10:00:00,25.23,25.24,25.1,25.12,14400.0,17.2253,17.2321,17.1365,17.1502,14400.0
2010-04-15 10:10:00,25.11,25.22,25.1,25.2,8500.0,17.1434,17.2185,17.1365,17.2048,8500.0
2010-04-15 10:20:00,25.2,25.22,25.12,25.13,14000.0,17.2048,17.2185,17.1502,17.157,14000.0
2010-04-15 10:30:00,25.13,25.18,25.1,25.18,7800.0,17.157,17.1911,17.1365,17.1911,7800.0
2010-04-15 10:40:00,25.18,25.23,25.17,25.2,8600.0,17.1911,17.2253,17.1843,17.2048,8600.0
2010-04-15 10:50:00,25.21,25.21,25.15,25.17,16200.0,17.2116,17.2116,17.1707,17.1843,16200.0
2010-04-15 11:00:00,25.18,25.22,25.17,25.2,12300.0,17.1911,17.2185,17.1843,17.2048,12300.0
2010-04-15 11:10:00,25.2,25.2,25.15,25.16,8500.0,17.2048,17.2048,17.1707,17.1775,8500.0
2010-04-15 11:20:00,25.16,25.16,25.15,25.15,6200.0,17.1775,17.1775,17.1707,17.1707,6200.0
2010-04-15 11:30:00,25.15,25.24,25.15,25.22,4000.0,17.1707,17.2321,17.1707,17.2185,4000.0
2010-04-15 11:40:00,25.22,25.24,25.22,25.23,4200.0,17.2185,17.2321,17.2185,17.2253,4200.0
2010-04-15 11:50:00,25.23,25.23,25.22,25.22,5200.0,17.2253,17.2253,17.2185,17.2185,5200.0
2010-04-15 12:00:00,25.22,25.23,25.22,25.23,4700.0,17.2185,17.2253,17.2185,17.2253,4700.0
2010-04-15 12:10:00,25.23,25.25,25.22,25.25,7000.0,17.2253,17.2389,17.2185,17.2389,7000.0
2010-04-15 12:20:00,25.25,25.25,25.24,25.25,13000.0,17.2389,17.2389,17.2321,17.2389,13000.0
2010-04-15 12:30:00,25.25,25.25,25.24,25.25,5500.0,17.2389,17.2389,17.2321,17.2389,5500.0
2010-04-15 12:40:00,25.24,25.25,25.24,25.25,4800.0,17.2321,17.2389,17.2321,17.2389,4800.0
2010-04-15 12:50:00,25.24,25.25,25.24,25.25,3400.0,17.2321,17.2389,17.2321,17.2389,3400.0
2010-04-15 13:00:00,25.24,25.3,25.24,25.3,20100.0,17.2321,17.2731,17.2321,17.2731,20100.0
2010-04-15 13:10:00,25.31,25.33,25.29,25.3,5100.0,17.2799,17.2936,17.2662,17.2731,5100.0
2010-04-15 13:20:00,25.3,25.32,25.3,25.31,3700.0,17.2731,17.2867,17.2731,17.2799,3700.0
2010-04-15 13:30:00,25.31,25.32,25.26,25.27,7400.0,17.2799,17.2867,17.2458,17.2526,7400.0
2010-04-15 13:40:00,25.26,25.27,25.25,25.26,3700.0,17.2458,17.2526,17.2389,17.2458,3700.0
2010-04-15 13:50:00,25.26,25.32,25.26,25.32,7400.0,17.2458,17.2867,17.2458,17.2867,7400.0
2010-04-15 14:00:00,25.32,25.38,25.31,25.38,18700.0,17.2867,17.3277,17.2799,17.3277,18700.0
2010-04-15 14:10:00,25.37,25.38,25.36,25.38,7900.0,17.3209,17.3277,17.314,17.3277,7900.0
2010-04-15 14:20:00,25.38,25.38,25.31,25.32,22300.0,17.3277,17.3277,17.2799,17.2867,22300.0
2010-04-15 14:30:00,25.32,25.32,25.3,25.32,16600.0,17.2867,17.2867,17.2731,17.2867,16600.0
2010-04-15 14:40:00,25.32,25.34,25.31,25.33,7900.0,17.2867,17.3004,17.2799,17.2936,7900.0
2010-04-15 14:50:00,25.32,25.34,25.32,25.34,8500.0,17.2867,17.3004,17.2867,17.3004,8500.0
2010-04-15 15:00:00,25.33,25.35,25.33,25.35,14400.0,17.2936,17.3072,17.2936,17.3072,14400.0
2010-04-15 15:10:00,25.35,25.39,25.35,25.39,12900.0,17.3072,17.3345,17.3072,17.3345,12900.0
2010-04-15 15:20:00,25.39,25.42,25.39,25.42,20200.0,17.3345,17.355,17.3345,17.355,20200.0
2010-04-15 15:30:00,25.41,25.42,25.39,25.4,15200.0,17.3482,17.355,17.3345,17.3413,15200.0
2010-04-15 15:40:00,25.4,25.4,25.32,25.36,24200.0,17.3413,17.3413,17.2867,17.314,24200.0
2010-04-15 15:50:00,25.35,25.38,25.35,25.37,38600.0,17.3072,17.3277,17.3072,17.3209,38600.0
2010-04-16 09:30:00,25.35,25.45,25.31,25.45,9100.0,17.3072,17.3755,17.2799,17.3755,9100.0
2010-04-16 09:40:00,25.42,25.44,25.36,25.44,5300.0,17.355,17.3687,17.314,17.3687,5300.0
2010-04-16 09:50:00,25.43,25.45,25.42,25.44,11600.0,17.3618,17.3755,17.355,17.3687,11600.0
2010-04-16 10:00:00,25.43,25.45,25.43,25.43,11900.0,17.3618,17.3755,17.3618,17.3618,11900.0
2010-04-16 10:10:00,25.43,25.45,25.42,25.45,5200.0,17.3618,17.3755,17.355,17.3755,5200.0
2010-04-16 10:20:00,25.45,25.45,25.43,25.44,5900.0,17.3755,17.3755,17.3618,17.3687,5900.0
2010-04-16 10:30:00,25.44,25.49,25.43,25.44,11300.0,17.3687,17.4028,17.3618,17.3687,11300.0
2010-04-16 10:40:00,25.44,25.53,25.43,25.45,16500.0,17.3687,17.4301,17.3618,17.3755,16500.0
2010-04-16 10:50:00,25.45,25.48,25.41,25.48,10500.0,17.3755,17.396,17.3482,17.396,10500.0
2010-04-16 11:00:00,25.48,25.48,25.43,25.43,3300.0,17.396,17.396,17.3618,17.3618,3300.0
2010-04-16 11:10:00,25.43,25.43,25.32,25.34,10200.0,17.3618,17.3618,17.2867,17.3004,10200.0
2010-04-16 11:20:00,25.31,25.42,25.31,25.35,13900.0,17.2799,17.355,17.2799,17.3072,13900.0
2010-04-16 11:30:00,25.36,25.37,25.26,25.29,14100.0,17.314,17.3209,17.2458,17.2662,14100.0
2010-04-16 11:40:00,25.29,25.3,25.17,25.27,16900.0,17.2662,17.2731,17.1843,17.2526,16900.0
2010-04-16 11:50:00,25.26,25.29,25.19,25.27,11600.0,17.2458,17.2662,17.198,17.2526,11600.0
2010-04-16 12:00:00,25.26,25.27,25.17,25.24,5900.0,17.2458,17.2526,17.1843,17.2321,5900.0
2010-04-16 12:10:00,25.24,25.25,25.21,25.21,5700.0,17.2321,17.2389,17.2116,17.2116,5700.0
2010-04-16 12:20:00,25.22,25.23,25.21,25.22,5900.0,17.2185,17.2253,17.2116,17.2185,5900.0
2010-04-16 12:30:00,25.22,25.25,25.21,25.22,8500.0,17.2185,17.2389,17.2116,17.2185,8500.0
2010-04-16 12:40:00,25.21,25.34,25.21,25.32,12300.0,17.2116,17.3004,17.2116,17.2867,12300.0
2010-04-16 12:50:00,25.32,25.35,25.31,25.35,8300.0,17.2867,17.3072,17.2799,17.3072,8300.0
2010-04-16 13:00:00,25.35,25.35,25.3,25.31,8300.0,17.3072,17.3072,17.2731,17.2799,8300.0
2010-04-16 13:10:00,25.31,25.34,25.29,25.33,15500.0,17.2799,17.3004,17.2662,17.2936,15500.0
2010-04-16 13:20:00,25.34,25.37,25.34,25.36,11700.0,17.3004,17.3209,17.3004,17.314,11700.0
2010-04-16 13:30:00,25.36,25.36,25.34,25.35,4200.0,17.314,17.314,17.3004,17.3072,4200.0
2010-04-16 13:40:00,25.34,25.35,25.32,25.33,8500.0,17.3004,17.3072,17.2867,17.2936,8500.0
2010-04-16 13:50:00,25.32,25.36,25.32,25.36,10400.0,17.2867,17.314,17.2867,17.314,10400.0
2010-04-16 14:00:00,25.36,25.36,25.34,25.35,11500.0,17.314,17.314,17.3004,17.3072,11500.0
2010-04-16 14:10:00,25.34,25.38,25.34,25.37,10000.0,17.3004,17.3277,17.3004,17.3209,10000.0
2010-04-16 14:20:00,25.37,25.42,25.36,25.41,8600.0,17.3209,17.355,17.314,17.3482,8600.0
2010-04-16 14:30:00,25.41,25.43,25.38,25.38,5800.0,17.3482,17.3618,17.3277,17.3277,5800.0
2010-04-16 14:40:00,25.38,25.42,25.37,25.39,13600.0,17.3277,17.355,17.3209,17.3345,13600.0
2010-04-16 14:50:00,25.38,25.44,25.38,25.42,29800.0,17.3277,17.3687,17.3277,17.355,29800.0
2010-04-16 15:00:00,25.43,25.43,25.37,25.38,16000.0,17.3618,17.3618,17.3209,17.3277,16000.0
2010-04-16 15:10:00,25.37,25.41,25.36,25.37,17000.0,17.3209,17.3482,17.314,17.3209,17000.0
2010-04-16 15:20:00,25.37,25.41,25.37,25.41,20400.0,17.3209,17.3482,17.3209,17.3482,20400.0
2010-04-16 15:30:00,25.4,25.43,25.4,25.43,16200.0,17.3413,17.3618,17.3413,17.3618,16200.0
2010-04-16 15:40:00,25.42,25.51,25.42,25.51,43200.0,17.355,17.4164,17.355,17.4164,43200.0
2010-04-16 15:50:00,25.5,25.51,25.36,25.37,86000.0,17.4096,17.4164,17.314,17.3209,86000.0
2010-04-19 09:30:00,25.25,25.34,25.07,25.28,20500.0,17.2389,17.3004,17.116,17.2594,20500.0
2010-04-19 09:40:00,25.26,25.31,25.2,25.2,6000.0,17.2458,17.2799,17.2048,17.2048,6000.0
2010-04-19 09:50:00,25.21,25.34,25.21,25.33,18400.0,17.2116,17.3004,17.2116,17.2936,18400.0
2010-04-19 10:00:00,25.32,25.34,25.28,25.31,13600.0,17.2867,17.3004,17.2594,17.2799,13600.0
2010-04-19 10:10:00,25.3,25.36,25.28,25.36,8300.0,17.2731,17.314,17.2594,17.314,8300.0
2010-04-19 10:20:00,25.35,25.37,25.31,25.34,9700.0,17.3072,17.3209,17.2799,17.3004,9700.0
2010-04-19 10:30:00,25.33,25.34,25.26,25.31,10700.0,17.2936,17.3004,17.2458,17.2799,10700.0
2010-04-19 10:40:00,25.3,25.42,25.3,25.39,14500.0,17.2731,17.355,17.2731,17.3345,14500.0
2010-04-19 10:50:00,25.4,25.42,25.36,25.42,9600.0,17.3413,17.355,17.314,17.355,9600.0
2010-04-19 11:00:00,25.42,25.42,25.35,25.37,9100.0,17.355,17.355,17.3072,17.3209,9100.0
2010-04-19 11:10:00,25.35,25.39,25.35,25.39,6800.0,17.3072,17.3345,17.3072,17.3345,6800.0
2010-04-19 11:20:00,25.39,25.4,25.37,25.37,6900.0,17.3345,17.3413,17.3209,17.3209,6900.0
2010-04-19 11:30:00,25.36,25.39,25.3,25.3,11600.0,17.314,17.3345,17.2731,17.2731,11600.0
2010-04-19 11:40:00,25.31,25.32,25.3,25.31,7000.0,17.2799,17.2867,17.2731,17.2799,7000.0
2010-04-19 11:50:00,25.31,25.33,25.27,25.27,16000.0,17.2799,17.2936,17.2526,17.2526,16000.0
2010-04-19 12:00:00,25.29,25.29,25.25,25.25,5200.0,17.2662,17.2662,17.2389,17.2389,5200.0
2010-04-19 12:10:00,25.22,25.25,25.2,25.22,15900.0,17.2185,17.2389,17.2048,17.2185,15900.0
2010-04-19 12:20:00,25.22,25.26,25.22,25.22,13900.0,17.2185,17.2458,17.2185,17.2185,13900.0
2010-04-19 12:30:00,25.24,25.24,25.21,25.24,5700.0,17.2321,17.2321,17.2116,17.2321,5700.0
2010-04-19 12:40:00,25.25,25.32,25.24,25.32,5700.0,17.2389,17.2867,17.2321,17.2867,5700.0
2010-04-19 12:50:00,25.31,25.32,25.31,25.31,4700.0,17.2799,17.2867,17.2799,17.2799,4700.0
2010-04-19 13:00:00,25.32,25.33,25.29,25.3,9800.0,17.2867,17.2936,17.2662,17.2731,9800.0
2010-04-19 13:10:00,25.3,25.31,25.3,25.3,5600.0,17.2731,17.2799,17.2731,17.2731,5600.0
2010-04-19 13:20:00,25.3,25.32,25.3,25.31,8000.0,17.2731,17.2867,17.2731,17.2799,8000.0
2010-04-19 13:30:00,25.31,25.32,25.29,25.29,3800.0,17.2799,17.2867,17.2662,17.2662,3800.0
2010-04-19 13:40:00,25.31,25.31,25.27,25.27,9600.0,17.2799,17.2799,17.2526,17.2526,9600.0
2010-04-19 13:50:00,25.27,25.27,25.22,25.22,6100.0,17.2526,17.2526,17.2185,17.2185,6100.0
2010-04-19 14:00:00,25.22,25.29,25.21,25.29,9900.0,17.2185,17.2662,17.2116,17.2662,9900.0
2010-04-19 14:10:00,25.28,25.4,25.28,25.34,22000.0,17.2594,17.3413,17.2594,17.3004,22000.0
2010-04-19 14:20:00,25.33,25.36,25.28,25.34,12100.0,17.2936,17.314,17.2594,17.3004,12100.0
2010-04-19 14:30:00,25.32,25.39,25.32,25.37,5900.0,17.2867,17.3345,17.2867,17.3209,5900.0
2010-04-19 14:40:00,25.38,25.38,25.31,25.33,11700.0,17.3277,17.3277,17.2799,17.2936,11700.0
2010-04-19 14:50:00,25.32,25.37,25.32,25.36,5600.0,17.2867,17.3209,17.2867,17.314,5600.0
2010-04-19 15:00:00,25.37,25.39,25.36,25.38,5800.0,17.3209,17.3345,17.314,17.3277,5800.0
2010-04-19 15:10:00,25.37,25.38,25.33,25.34,9100.0,17.3209,17.3277,17.2936,17.3004,9100.0
2010-04-19 15:20:00,25.33,25.36,25.33,25.36,7100.0,17.2936,17.314,17.2936,17.314,7100.0
2010-04-19 15:30:00,25.36,25.37,25.31,25.32,10600.0,17.314,17.3209,17.2799,17.2867,10600.0
2010-04-19 15:40:00,25.32,25.44,25.3,25.4,40200.0,17.2867,17.3687,17.2731,17.3413,40200.0
2010-04-19 15:50:00,25.41,25.44,25.39,25.41,77100.0,17.3482,17.3687,17.3345,17.3482,77100.0
2010-04-20 09:30:00,25.49,25.52,25.41,25.45,11000.0,17.4028,17.4233,17.3482,17.3755,11000.0
2010-04-20 09:40:00,25.47,25.5,25.31,25.4,14400.0,17.3891,17.4096,17.2799,17.3413,14400.0
2010-04-20 09:50:00,25.39,25.57,25.38,25.43,15000.0,17.3345,17.4574,17.3277,17.3618,15000.0
2010-04-20 10:00:00,25.43,25.47,25.36,25.46,10800.0,17.3618,17.3891,17.314,17.3823,10800.0
2010-04-20 10:10:00,25.48,25.48,25.44,25.44,6200.0,17.396,17.396,17.3687,17.3687,6200.0
2010-04-20 10:20:00,25.44,25.44,25.32,25.38,8600.0,17.3687,17.3687,17.2867,17.3277,8600.0
2010-04-20 10:30:00,25.38,25.4,25.37,25.4,7500.0,17.3277,17.3413,17.3209,17.3413,7500.0
2010-04-20 10:40:00,25.41,25.48,25.41,25.47,10100.0,17.3482,17.396,17.3482,17.3891,10100.0
2010-04-20 10:50:00,25.48,25.5,25.47,25.49,6600.0,17.396,17.4096,17.3891,17.4028,6600.0
2010-04-20 11:00:00,25.5,25.55,25.47,25.49,15500.0,17.4096,17.4438,17.3891,17.4028,15500.0
2010-04-20 11:10:00,25.49,25.5,25.47,25.49,5200.0,17.4028,17.4096,17.3891,17.4028,5200.0
2010-04-20 11:20:00,25.48,25.5,25.48,25.5,7500.0,17.396,17.4096,17.396,17.4096,7500.0
2010-04-20 11:30:00,25.5,25.5,25.49,25.49,7900.0,17.4096,17.4096,17.4028,17.4028,7900.0
2010-04-20 11:40:00,25.49,25.61,25.49,25.61,40100.0,17.4028,17.4847,17.4028,17.4847,40100.0
2010-04-20 11:50:00,25.6,25.61,25.58,25.59,4700.0,17.4779,17.4847,17.4642,17.4711,4700.0
2010-04-20 12:00:00,25.59,25.6,25.57,25.59,5400.0,17.4711,17.4779,17.4574,17.4711,5400.0
2010-04-20 12:10:00,25.59,25.6,25.59,25.59,3200.0,17.4711,17.4779,17.4711,17.4711,3200.0
2010-04-20 12:20:00,25.59,25.59,25.57,25.57,4800.0,17.4711,17.4711,17.4574,17.4574,4800.0
2010-04-20 12:30:00,25.57,25.57,25.56,25.56,3900.0,17.4574,17.4574,17.4506,17.4506,3900.0
2010-04-20 12:40:00,25.56,25.56,25.54,25.55,3200.0,17.4506,17.4506,17.4369,17.4438,3200.0
2010-04-20 12:50:00,25.54,25.58,25.54,25.57,4600.0,17.4369,17.4642,17.4369,17.4574,4600.0
2010-04-20 13:00:00,25.57,25.58,25.56,25.57,3700.0,17.4574,17.4642,17.4506,17.4574,3700.0
2010-04-20 13:10:00,25.58,25.58,25.57,25.57,2700.0,17.4642,17.4642,17.4574,17.4574,2700.0
2010-04-20 13:20:00,25.57,25.58,25.57,25.57,3100.0,17.4574,17.4642,17.4574,17.4574,3100.0
2010-04-20 13:30:00,25.58,25.59,25.57,25.58,3200.0,17.4642,17.4711,17.4574,17.4642,3200.0
2010-04-20 13:40:00,25.58,25.59,25.58,25.58,4200.0,17.4642,17.4711,17.4642,17.4642,4200.0
2010-04-20 13:50:00,25.58,25.59,25.58,25.59,3200.0,17.4642,17.4711,17.4642,17.4711,3200.0
2010-04-20 14:00:00,25.58,25.61,25.58,25.61,14300.0,17.4642,17.4847,17.4642,17.4847,14300.0
2010-04-20 14:10:00,25.6,25.64,25.6,25.64,3900.0,17.4779,17.5052,17.4779,17.5052,3900.0
2010-04-20 14:20:00,25.65,25.65,25.64,25.65,2400.0,17.512,17.512,17.5052,17.512,2400.0
2010-04-20 14:30:00,25.64,25.69,25.64,25.69,6800.0,17.5052,17.5393,17.5052,17.5393,6800.0
2010-04-20 14:40:00,25.7,25.7,25.69,25.69,1200.0,17.5462,17.5462,17.5393,17.5393,1200.0
2010-04-20 14:50:00,25.69,25.69,25.65,25.65,18500.0,17.5393,17.5393,17.512,17.512,18500.0
2010-04-20 15:00:00,25.66,25.67,25.66,25.67,9800.0,17.5189,17.5257,17.5189,17.5257,9800.0
2010-04-20 15:10:00,25.67,25.68,25.66,25.68,8500.0,17.5257,17.5325,17.5189,17.5325,8500.0
2010-04-20 15:20:00,25.67,25.71,25.67,25.7,10500.0,17.5257,17.553,17.5257,17.5462,10500.0
2010-04-20 15:30:00,25.7,25.74,25.7,25.74,13000.0,17.5462,17.5735,17.5462,17.5735,13000.0
2010-04-20 15:40:00,25.74,25.79,25.73,25.79,34300.0,17.5735,17.6076,17.5666,17.6076,34300.0
2010-04-20 15:50:00,25.78,25.84,25.78,25.83,45800.0,17.6008,17.6417,17.6008,17.6349,45800.0
2010-04-21 09:30:00,25.79,25.85,25.74,25.85,14900.0,17.6076,17.6486,17.5735,17.6486,14900.0
2010-04-21 09:40:00,25.84,25.84,25.78,25.81,4200.0,17.6417,17.6417,17.6008,17.6213,4200.0
2010-04-21 09:50:00,25.81,25.82,25.77,25.77,3600.0,17.6213,17.6281,17.594,17.594,3600.0
2010-04-21 10:00:00,25.76,25.76,25.64,25.73,10400.0,17.5871,17.5871,17.5052,17.5666,10400.0
2010-04-21 10:10:00,25.73,25.74,25.72,25.72,3200.0,17.5666,17.5735,17.5598,17.5598,3200.0
2010-04-21 10:20:00,25.72,25.73,25.51,25.62,30800.0,17.5598,17.5666,17.4164,17.4915,30800.0
2010-04-21 10:30:00,25.62,25.74,25.61,25.74,6000.0,17.4915,17.5735,17.4847,17.5735,6000.0
2010-04-21 10:40:00,25.74,25.78,25.72,25.74,4800.0,17.5735,17.6008,17.5598,17.5735,4800.0
2010-04-21 10:50:00,25.73,25.79,25.72,25.76,14200.0,17.5666,17.6076,17.5598,17.5871,14200.0
2010-04-21 11:00:00,25.77,25.84,25.77,25.84,11500.0,17.594,17.6417,17.594,17.6417,11500.0
2010-04-21 11:10:00,25.84,25.86,25.83,25.84,2200.0,17.6417,17.6554,17.6349,17.6417,2200.0
2010-04-21 11:20:00,25.85,25.85,25.8,25.81,14100.0,17.6486,17.6486,17.6144,17.6213,14100.0
2010-04-21 11:30:00,25.8,25.82,25.78,25.81,10200.0,17.6144,17.6281,17.6008,17.6213,10200.0
2010-04-21 11:40:00,25.82,25.84,25.81,25.83,4400.0,17.6281,17.6417,17.6213,17.6349,4400.0
2010-04-21 11:50:00,25.84,25.86,25.83,25.86,7000.0,17.6417,17.6554,17.6349,17.6554,7000.0
2010-04-21 12:00:00,25.86,25.87,25.85,25.86,3500.0,17.6554,17.6622,17.6486,17.6554,3500.0
2010-04-21 12:10:00,25.86,25.88,25.85,25.85,7300.0,17.6554,17.6691,17.6486,17.6486,7300.0
2010-04-21 12:20:00,25.86,25.86,25.84,25.85,3900.0,17.6554,17.6554,17.6417,17.6486,3900.0
2010-04-21 12:30:00,25.85,25.88,25.84,25.86,5700.0,17.6486,17.6691,17.6417,17.6554,5700.0
2010-04-21 12:40:00,25.87,25.89,25.85,25.86,8100.0,17.6622,17.6759,17.6486,17.6554,8100.0
2010-04-21 12:50:00,25.87,25.89,25.86,25.88,4500.0,17.6622,17.6759,17.6554,17.6691,4500.0
2010-04-21 13:00:00,25.86,25.89,25.86,25.87,4900.0,17.6554,17.6759,17.6554,17.6622,4900.0
2010-04-21 13:10:00,25.87,25.88,25.85,25.86,6200.0,17.6622,17.6691,17.6486,17.6554,6200.0
2010-04-21 13:20:00,25.86,25.89,25.85,25.85,7900.0,17.6554,17.6759,17.6486,17.6486,7900.0
2010-04-21 13:30:00,25.85,25.86,25.85,25.85,900.0,17.6486,17.6554,17.6486,17.6486,900.0
2010-04-21 13:40:00,25.85,25.87,25.85,25.86,5500.0,17.6486,17.6622,17.6486,17.6554,5500.0
2010-04-21 13:50:00,25.85,25.86,25.85,25.85,1300.0,17.6486,17.6554,17.6486,17.6486,1300.0
2010-04-21 14:00:00,25.85,25.86,25.79,25.79,15200.0,17.6486,17.6554,17.6076,17.6076,15200.0
2010-04-21 14:10:00,25.79,25.82,25.78,25.79,36800.0,17.6076,17.6281,17.6008,17.6076,36800.0
2010-04-21 14:20:00,25.79,25.79,25.72,25.76,8100.0,17.6076,17.6076,17.5598,17.5871,8100.0
2010-04-21 14:30:00,25.77,25.77,25.74,25.77,9800.0,17.594,17.594,17.5735,17.594,9800.0
2010-04-21 14:40:00,25.76,25.76,25.73,25.73,6200.0,17.5871,17.5871,17.5666,17.5666,6200.0
2010-04-21 14:50:00,25.74,25.77,25.71,25.77,8000.0,17.5735,17.594,17.553,17.594,8000.0
2010-04-21 15:00:00,25.78,25.78,25.72,25.72,6000.0,17.6008,17.6008,17.5598,17.5598,6000.0
2010-04-21 15:10:00,25.72,25.76,25.71,25.74,17800.0,17.5598,17.5871,17.553,17.5735,17800.0
2010-04-21 15:20:00,25.75,25.77,25.71,25.75,11500.0,17.5803,17.594,17.553,17.5803,11500.0
2010-04-21 15:30:00,25.76,25.77,25.75,25.77,18000.0,17.5871,17.594,17.5803,17.594,18000.0
2010-04-21 15:40:00,25.76,25.77,25.74,25.74,40900.0,17.5871,17.594,17.5735,17.5735,40900.0
2010-04-21 15:50:00,25.74,25.79,25.73,25.79,58300.0,17.5735,17.6076,17.5666,17.6076,58300.0
2010-04-22 09:30:00,25.68,25.9,25.51,25.89,24800.0,17.5325,17.6827,17.4164,17.6759,24800.0
2010-04-22 09:40:00,25.89,25.89,25.84,25.85,7600.0,17.6759,17.6759,17.6417,17.6486,7600.0
2010-04-22 09:50:00,25.87,25.87,25.79,25.82,4300.0,17.6622,17.6622,17.6076,17.6281,4300.0
2010-04-22 10:00:00,25.81,25.86,25.79,25.79,4900.0,17.6213,17.6554,17.6076,17.6076,4900.0
2010-04-22 10:10:00,25.79,25.8,25.73,25.73,4500.0,17.6076,17.6144,17.5666,17.5666,4500.0
2010-04-22 10:20:00,25.74,25.74,25.64,25.67,8700.0,17.5735,17.5735,17.5052,17.5257,8700.0
2010-04-22 10:30:00,25.66,25.8,25.61,25.77,11900.0,17.5189,17.6144,17.4847,17.594,11900.0
2010-04-22 10:40:00,25.74,25.81,25.74,25.79,7200.0,17.5735,17.6213,17.5735,17.6076,7200.0
2010-04-22 10:50:00,25.77,25.79,25.76,25.77,1900.0,17.594,17.6076,17.5871,17.594,1900.0
2010-04-22 11:00:00,25.77,25.79,25.76,25.77,6400.0,17.594,17.6076,17.5871,17.594,6400.0
2010-04-22 11:10:00,25.8,25.81,25.78,25.81,5900.0,17.6144,17.6213,17.6008,17.6213,5900.0
2010-04-22 11:20:00,25.81,25.82,25.75,25.75,7700.0,17.6213,17.6281,17.5803,17.5803,7700.0
2010-04-22 11:30:00,25.75,25.82,25.75,25.82,8500.0,17.5803,17.6281,17.5803,17.6281,8500.0
2010-04-22 11:40:00,25.83,25.83,25.81,25.83,3600.0,17.6349,17.6349,17.6213,17.6349,3600.0
2010-04-22 11:50:00,25.85,25.9,25.85,25.9,7100.0,17.6486,17.6827,17.6486,17.6827,7100.0
2010-04-22 12:00:00,25.89,25.9,25.84,25.9,13700.0,17.6759,17.6827,17.6417,17.6827,13700.0
2010-04-22 12:10:00,25.89,25.96,25.88,25.95,10100.0,17.6759,17.7237,17.6691,17.7168,10100.0
2010-04-22 12:20:00,25.92,25.95,25.85,25.87,7400.0,17.6964,17.7168,17.6486,17.6622,7400.0
2010-04-22 12:30:00,25.87,25.91,25.86,25.86,8800.0,17.6622,17.6895,17.6554,17.6554,8800.0
2010-04-22 12:40:00,25.85,25.89,25.84,25.84,6000.0,17.6486,17.6759,17.6417,17.6417,6000.0
2010-04-22 12:50:00,25.82,25.85,25.82,25.84,8000.0,17.6281,17.6486,17.6281,17.6417,8000.0
2010-04-22 13:00:00,25.84,25.91,25.84,25.91,4900.0,17.6417,17.6895,17.6417,17.6895,4900.0
2010-04-22 13:10:00,25.9,25.93,25.9,25.92,3700.0,17.6827,17.7032,17.6827,17.6964,3700.0
2010-04-22 13:20:00,25.93,25.97,25.91,25.93,3600.0,17.7032,17.7305,17.6895,17.7032,3600.0
2010-04-22 13:30:00,25.92,25.96,25.89,25.9,9800.0,17.6964,17.7237,17.6759,17.6827,9800.0
2010-04-22 13:40:00,25.91,25.95,25.91,25.95,4800.0,17.6895,17.7168,17.6895,17.7168,4800.0
2010-04-22 13:50:00,25.94,25.95,25.93,25.94,6100.0,17.71,17.7168,17.7032,17.71,6100.0
2010-04-22 14:00:00,25.95,25.95,25.93,25.95,10700.0,17.7168,17.7168,17.7032,17.7168,10700.0
2010-04-22 14:10:00,25.94,25.95,25.94,25.95,4100.0,17.71,17.7168,17.71,17.7168,4100.0
2010-04-22 14:20:00,25.94,25.95,25.94,25.95,5600.0,17.71,17.7168,17.71,17.7168,5600.0
2010-04-22 14:30:00,25.95,25.99,25.94,25.99,14700.0,17.7168,17.7442,17.71,17.7442,14700.0
2010-04-22 14:40:00,25.99,25.99,25.98,25.98,8500.0,17.7442,17.7442,17.7373,17.7373,8500.0
2010-04-22 14:50:00,25.98,26.02,25.98,26.01,52700.0,17.7373,17.7646,17.7373,17.7578,52700.0
2010-04-22 15:00:00,26.02,26.06,25.99,26.06,32800.0,17.7646,17.7919,17.7442,17.7919,32800.0
2010-04-22 15:10:00,26.05,26.06,26.01,26.06,23600.0,17.7851,17.7919,17.7578,17.7919,23600.0
2010-04-22 15:20:00,26.06,26.11,26.05,26.1,15900.0,17.7919,17.8261,17.7851,17.8193,15900.0
2010-04-22 15:30:00,26.11,26.19,26.11,26.19,36200.0,17.8261,17.8807,17.8261,17.8807,36200.0
2010-04-22 15:40:00,26.19,26.27,26.18,26.26,66600.0,17.8807,17.9353,17.8739,17.9285,66600.0
2010-04-22 15:50:00,26.26,26.35,26.25,26.31,142500.0,17.9285,17.9899,17.9217,17.9626,142500.0
2010-04-23 09:30:00,26.5,27.0,26.4,26.51,84200.0,18.0923,18.4337,18.0241,18.0992,84200.0
2010-04-23 09:40:00,26.51,26.51,26.28,26.29,31700.0,18.0992,18.0992,17.9421,17.949,31700.0
2010-04-23 09:50:00,26.27,26.32,26.21,26.31,50900.0,17.9353,17.9695,17.8944,17.9626,50900.0
2010-04-23 10:00:00,26.31,26.54,26.31,26.42,36100.0,17.9626,18.1197,17.9626,18.0377,36100.0
2010-04-23 10:10:00,26.42,26.65,26.42,26.57,30500.0,18.0377,18.1948,18.0377,18.1401,30500.0
2010-04-23 10:20:00,26.57,26.59,26.5,26.51,11700.0,18.1401,18.1538,18.0923,18.0992,11700.0
2010-04-23 10:30:00,26.5,26.62,26.5,26.62,14200.0,18.0923,18.1743,18.0923,18.1743,14200.0
2010-04-23 10:40:00,26.62,26.69,26.58,26.67,15200.0,18.1743,18.2221,18.147,18.2084,15200.0
2010-04-23 10:50:00,26.68,26.68,26.64,26.66,15900.0,18.2152,18.2152,18.1879,18.2016,15900.0
2010-04-23 11:00:00,26.66,26.77,26.65,26.69,47600.0,18.2016,18.2767,18.1948,18.2221,47600.0
2010-04-23 11:10:00,26.69,26.74,26.65,26.71,57400.0,18.2221,18.2562,18.1948,18.2357,57400.0
2010-04-23 11:20:00,26.71,26.71,26.66,26.66,9800.0,18.2357,18.2357,18.2016,18.2016,9800.0
2010-04-23 11:30:00,26.66,26.73,26.65,26.66,23600.0,18.2016,18.2494,18.1948,18.2016,23600.0
2010-04-23 11:40:00,26.68,26.68,26.5,26.51,27200.0,18.2152,18.2152,18.0923,18.0992,27200.0
2010-04-23 11:50:00,26.5,26.5,26.45,26.45,4200.0,18.0923,18.0923,18.0582,18.0582,4200.0
2010-04-23 12:00:00,26.46,26.46,26.38,26.41,14300.0,18.065,18.065,18.0104,18.0309,14300.0
2010-04-23 12:10:00,26.39,26.43,26.39,26.4,9000.0,18.0172,18.0446,18.0172,18.0241,9000.0
2010-04-23 12:20:00,26.4,26.43,26.4,26.42,5300.0,18.0241,18.0446,18.0241,18.0377,5300.0
2010-04-23 12:30:00,26.42,26.42,26.39,26.39,4400.0,18.0377,18.0377,18.0172,18.0172,4400.0
2010-04-23 12:40:00,26.39,26.4,26.39,26.39,2600.0,18.0172,18.0241,18.0172,18.0172,2600.0
2010-04-23 12:50:00,26.39,26.46,26.39,26.44,11100.0,18.0172,18.065,18.0172,18.0514,11100.0
2010-04-23 13:00:00,26.48,26.5,26.43,26.43,6000.0,18.0787,18.0923,18.0446,18.0446,6000.0
2010-04-23 13:10:00,26.43,26.45,26.43,26.43,3500.0,18.0446,18.0582,18.0446,18.0446,3500.0
2010-04-23 13:20:00,26.42,26.43,26.42,26.42,2600.0,18.0377,18.0446,18.0377,18.0377,2600.0
2010-04-23 13:30:00,26.42,26.45,26.42,26.45,4200.0,18.0377,18.0582,18.0377,18.0582,4200.0
2010-04-23 13:40:00,26.44,26.46,26.44,26.45,6500.0,18.0514,18.065,18.0514,18.0582,6500.0
2010-04-23 13:50:00,26.45,26.49,26.45,26.47,9900.0,18.0582,18.0855,18.0582,18.0719,9900.0
2010-04-23 14:00:00,26.47,26.48,26.42,26.44,16400.0,18.0719,18.0787,18.0377,18.0514,16400.0
2010-04-23 14:10:00,26.44,26.45,26.42,26.44,10900.0,18.0514,18.0582,18.0377,18.0514,10900.0
2010-04-23 14:20:00,26.43,26.45,26.26,26.32,24000.0,18.0446,18.0582,17.9285,17.9695,24000.0
2010-04-23 14:30:00,26.33,26.42,26.32,26.41,7200.0,17.9763,18.0377,17.9695,18.0309,7200.0
2010-04-23 14:40:00,26.41,26.44,26.41,26.44,3800.0,18.0309,18.0514,18.0309,18.0514,3800.0
2010-04-23 14:50:00,26.44,26.48,26.44,26.47,11100.0,18.0514,18.0787,18.0514,18.0719,11100.0
2010-04-23 15:00:00,26.47,26.47,26.46,26.46,5600.0,18.0719,18.0719,18.065,18.065,5600.0
2010-04-23 15:10:00,26.46,26.47,26.46,26.46,3500.0,18.065,18.0719,18.065,18.065,3500.0
2010-04-23 15:20:00,26.47,26.47,26.46,26.46,17400.0,18.0719,18.0719,18.065,18.065,17400.0
2010-04-23 15:30:00,26.47,26.48,26.46,26.48,14100.0,18.0719,18.0787,18.065,18.0787,14100.0
2010-04-23 15:40:00,26.47,26.51,26.45,26.5,33200.0,18.0719,18.0992,18.0582,18.0923,33200.0
2010-04-23 15:50:00,26.5,26.53,26.48,26.52,63100.0,18.0923,18.1128,18.0787,18.106,63100.0
2010-04-26 09:30:00,26.55,26.55,26.41,26.44,8100.0,18.1265,18.1265,18.0309,18.0514,8100.0
2010-04-26 09:40:00,26.46,26.54,26.39,26.45,12600.0,18.065,18.1197,18.0172,18.0582,12600.0
2010-04-26 09:50:00,26.44,26.51,26.42,26.51,6000.0,18.0514,18.0992,18.0377,18.0992,6000.0
2010-04-26 10:00:00,26.52,26.63,26.52,26.57,11700.0,18.106,18.1811,18.106,18.1401,11700.0
2010-04-26 10:10:00,26.58,26.58,26.51,26.52,8100.0,18.147,18.147,18.0992,18.106,8100.0
2010-04-26 10:20:00,26.52,26.55,26.51,26.55,5900.0,18.106,18.1265,18.0992,18.1265,5900.0
2010-04-26 10:30:00,26.55,26.56,26.54,26.56,4200.0,18.1265,18.1333,18.1197,18.1333,4200.0
2010-04-26 10:40:00,26.55,26.59,26.54,26.58,19200.0,18.1265,18.1538,18.1197,18.147,19200.0
2010-04-26 10:50:00,26.58,26.64,26.58,26.63,5300.0,18.147,18.1879,18.147,18.1811,5300.0
2010-04-26 11:00:00,26.63,26.65,26.63,26.63,8300.0,18.1811,18.1948,18.1811,18.1811,8300.0
2010-04-26 11:10:00,26.63,26.63,26.58,26.58,8400.0,18.1811,18.1811,18.147,18.147,8400.0
2010-04-26 11:20:00,26.58,26.6,26.57,26.6,9300.0,18.147,18.1606,18.1401,18.1606,9300.0
2010-04-26 11:30:00,26.59,26.6,26.53,26.53,16000.0,18.1538,18.1606,18.1128,18.1128,16000.0
2010-04-26 11:40:00,26.53,26.54,26.53,26.53,6300.0,18.1128,18.1197,18.1128,18.1128,6300.0
2010-04-26 11:50:00,26.53,26.53,26.47,26.49,13800.0,18.1128,18.1128,18.0719,18.0855,13800.0
2010-04-26 12:00:00,26.49,26.5,26.48,26.48,5100.0,18.0855,18.0923,18.0787,18.0787,5100.0
2010-04-26 12:10:00,26.48,26.49,26.48,26.48,4200.0,18.0787,18.0855,18.0787,18.0787,4200.0
2010-04-26 12:20:00,26.48,26.48,26.42,26.42,10300.0,18.0787,18.0787,18.0377,18.0377,10300.0
2010-04-26 12:30:00,26.42,26.44,26.42,26.44,6600.0,18.0377,18.0514,18.0377,18.0514,6600.0
2010-04-26 12:40:00,26.44,26.44,26.43,26.43,3900.0,18.0514,18.0514,18.0446,18.0446,3900.0
2010-04-26 12:50:00,26.44,26.44,26.43,26.44,6300.0,18.0514,18.0514,18.0446,18.0514,6300.0
2010-04-26 13:00:00,26.44,26.44,26.43,26.43,4400.0,18.0514,18.0514,18.0446,18.0446,4400.0
2010-04-26 13:10:00,26.44,26.44,26.43,26.43,4400.0,18.0514,18.0514,18.0446,18.0446,4400.0
2010-04-26 13:20:00,26.43,26.44,26.43,26.43,7400.0,18.0446,18.0514,18.0446,18.0446,7400.0
2010-04-26 13:30:00,26.43,26.44,26.42,26.42,7900.0,18.0446,18.0514,18.0377,18.0377,7900.0
2010-04-26 13:40:00,26.43,26.44,26.38,26.44,19600.0,18.0446,18.0514,18.0104,18.0514,19600.0
2010-04-26 13:50:00,26.44,26.45,26.43,26.45,2300.0,18.0514,18.0582,18.0446,18.0582,2300.0
2010-04-26 14:00:00,26.44,26.47,26.43,26.47,9400.0,18.0514,18.0719,18.0446,18.0719,9400.0
2010-04-26 14:10:00,26.47,26.53,26.46,26.53,5500.0,18.0719,18.1128,18.065,18.1128,5500.0
2010-04-26 14:20:00,26.53,26.57,26.52,26.55,6700.0,18.1128,18.1401,18.106,18.1265,6700.0
2010-04-26 14:30:00,26.56,26.56,26.54,26.54,5100.0,18.1333,18.1333,18.1197,18.1197,5100.0
2010-04-26 14:40:00,26.54,26.54,26.48,26.48,10300.0,18.1197,18.1197,18.0787,18.0787,10300.0
2010-04-26 14:50:00,26.48,26.51,26.47,26.51,30000.0,18.0787,18.0992,18.0719,18.0992,30000.0
2010-04-26 15:00:00,26.51,26.52,26.47,26.5,15200.0,18.0992,18.106,18.0719,18.0923,15200.0
2010-04-26 15:10:00,26.49,26.5,26.48,26.5,14700.0,18.0855,18.0923,18.0787,18.0923,14700.0
2010-04-26 15:20:00,26.49,26.5,26.47,26.48,17200.0,18.0855,18.0923,18.0719,18.0787,17200.0
2010-04-26 15:30:00,26.49,26.51,26.48,26.49,22200.0,18.0855,18.0992,18.0787,18.0855,22200.0
2010-04-26 15:40:00,26.49,26.5,26.41,26.49,43400.0,18.0855,18.0923,18.0309,18.0855,43400.0
2010-04-26 15:50:00,26.49,26.5,26.44,26.45,43600.0,18.0855,18.0923,18.0514,18.0582,43600.0
2010-04-27 09:30:00,26.4,26.54,26.35,26.47,37900.0,18.0241,18.1197,17.9899,18.0719,37900.0
2010-04-27 09:40:00,26.49,26.67,26.49,26.63,17600.0,18.0855,18.2084,18.0855,18.1811,17600.0
2010-04-27 09:50:00,26.64,26.7,26.62,26.66,13000.0,18.1879,18.2289,18.1743,18.2016,13000.0
2010-04-27 10:00:00,26.67,26.79,26.66,26.7,22300.0,18.2084,18.2903,18.2016,18.2289,22300.0
2010-04-27 10:10:00,26.68,26.7,26.64,26.67,11400.0,18.2152,18.2289,18.1879,18.2084,11400.0
2010-04-27 10:20:00,26.69,26.74,26.65,26.72,14000.0,18.2221,18.2562,18.1948,18.2426,14000.0
2010-04-27 10:30:00,26.71,26.71,26.65,26.65,121500.0,18.2357,18.2357,18.1948,18.1948,121500.0
2010-04-27 10:40:00,26.66,26.71,26.63,26.66,12800.0,18.2016,18.2357,18.1811,18.2016,12800.0
2010-04-27 10:50:00,26.67,26.7,26.61,26.64,16600.0,18.2084,18.2289,18.1675,18.1879,16600.0
2010-04-27 11:00:00,26.64,26.65,26.59,26.6,11700.0,18.1879,18.1948,18.1538,18.1606,11700.0
2010-04-27 11:10:00,26.57,26.58,26.5,26.51,4300.0,18.1401,18.147,18.0923,18.0992,4300.0
2010-04-27 11:20:00,26.51,26.52,26.43,26.43,7300.0,18.0992,18.106,18.0446,18.0446,7300.0
2010-04-27 11:30:00,26.43,26.43,26.35,26.38,13700.0,18.0446,18.0446,17.9899,18.0104,13700.0
2010-04-27 11:40:00,26.35,26.38,26.35,26.36,4400.0,17.9899,18.0104,17.9899,17.9968,4400.0
2010-04-27 11:50:00,26.37,26.39,26.34,26.37,7300.0,18.0036,18.0172,17.9831,18.0036,7300.0
2010-04-27 12:00:00,26.37,26.39,26.35,26.35,5500.0,18.0036,18.0172,17.9899,17.9899,5500.0
2010-04-27 12:10:00,26.35,26.36,26.29,26.33,8100.0,17.9899,17.9968,17.949,17.9763,8100.0
2010-04-27 12:20:00,26.33,26.33,26.3,26.3,8500.0,17.9763,17.9763,17.9558,17.9558,8500.0
2010-04-27 12:30:00,26.3,26.34,26.3,26.34,3800.0,17.9558,17.9831,17.9558,17.9831,3800.0
2010-04-27 12:40:00,26.36,26.37,26.33,26.37,4300.0,17.9968,18.0036,17.9763,18.0036,4300.0
2010-04-27 12:50:00,26.37,26.38,26.36,26.37,4000.0,18.0036,18.0104,17.9968,18.0036,4000.0
2010-04-27 13:00:00,26.37,26.38,26.35,26.35,4800.0,18.0036,18.0104,17.9899,17.9899,4800.0
2010-04-27 13:10:00,26.35,26.4,26.35,26.4,11900.0,17.9899,18.0241,17.9899,18.0241,11900.0
2010-04-27 13:20:00,26.4,26.44,26.37,26.42,27600.0,18.0241,18.0514,18.0036,18.0377,27600.0
2010-04-27 13:30:00,26.39,26.42,26.33,26.34,28100.0,18.0172,18.0377,17.9763,17.9831,28100.0
2010-04-27 13:40:00,26.34,26.34,26.3,26.3,14800.0,17.9831,17.9831,17.9558,17.9558,14800.0
2010-04-27 13:50:00,26.3,26.35,26.3,26.32,63200.0,17.9558,17.9899,17.9558,17.9695,63200.0
2010-04-27 14:00:00,26.32,26.34,26.27,26.33,10300.0,17.9695,17.9831,17.9353,17.9763,10300.0
2010-04-27 14:10:00,26.32,26.33,26.32,26.32,4700.0,17.9695,17.9763,17.9695,17.9695,4700.0
2010-04-27 14:20:00,26.31,26.34,26.31,26.34,5500.0,17.9626,17.9831,17.9626,17.9831,5500.0
2010-04-27 14:30:00,26.33,26.34,26.32,26.32,6700.0,17.9763,17.9831,17.9695,17.9695,6700.0
2010-04-27 14:40:00,26.32,26.32,26.29,26.29,6000.0,17.9695,17.9695,17.949,17.949,6000.0
2010-04-27 14:50:00,26.29,26.31,26.26,26.27,5600.0,17.949,17.9626,17.9285,17.9353,5600.0
2010-04-27 15:00:00,26.27,26.3,26.26,26.3,11400.0,17.9353,17.9558,17.9285,17.9558,11400.0
2010-04-27 15:10:00,26.31,26.33,26.3,26.33,3800.0,17.9626,17.9763,17.9558,17.9763,3800.0
2010-04-27 15:20:00,26.34,26.34,26.28,26.28,16900.0,17.9831,17.9831,17.9421,17.9421,16900.0
2010-04-27 15:30:00,26.28,26.28,26.25,26.25,17500.0,17.9421,17.9421,17.9217,17.9217,17500.0
2010-04-27 15:40:00,26.25,26.26,26.04,26.04,60900.0,17.9217,17.9285,17.7783,17.7783,60900.0
2010-04-27 15:50:00,26.04,26.09,26.02,26.08,49300.0,17.7783,17.8124,17.7646,17.8056,49300.0
2010-04-28 09:30:00,26.21,26.21,25.85,26.09,22900.0,17.8944,17.8944,17.6486,17.8124,22900.0
2010-04-28 09:40:00,26.13,26.19,26.12,26.17,10900.0,17.8397,17.8807,17.8329,17.867,10900.0
2010-04-28 09:50:00,26.17,26.17,26.1,26.11,5100.0,17.867,17.867,17.8193,17.8261,5100.0
2010-04-28 10:00:00,26.11,26.25,26.11,26.25,6700.0,17.8261,17.9217,17.8261,17.9217,6700.0
2010-04-28 10:10:00,26.24,26.29,26.16,26.2,37300.0,17.9148,17.949,17.8602,17.8875,37300.0
2010-04-28 10:20:00,26.18,26.2,26.16,26.16,36900.0,17.8739,17.8875,17.8602,17.8602,36900.0
2010-04-28 10:30:00,26.16,26.16,26.05,26.07,6700.0,17.8602,17.8602,17.7851,17.7988,6700.0
2010-04-28 10:40:00,26.06,26.09,26.02,26.02,5500.0,17.7919,17.8124,17.7646,17.7646,5500.0
2010-04-28 10:50:00,26.02,26.07,26.02,26.06,7400.0,17.7646,17.7988,17.7646,17.7919,7400.0
2010-04-28 11:00:00,26.06,26.15,26.05,26.15,12600.0,17.7919,17.8534,17.7851,17.8534,12600.0
2010-04-28 11:10:00,26.15,26.15,26.14,26.15,3500.0,17.8534,17.8534,17.8466,17.8534,3500.0
2010-04-28 11:20:00,26.15,26.15,26.07,26.12,14500.0,17.8534,17.8534,17.7988,17.8329,14500.0
2010-04-28 11:30:00,26.12,26.15,26.06,26.1,17700.0,17.8329,17.8534,17.7919,17.8193,17700.0
2010-04-28 11:40:00,26.1,26.15,26.08,26.13,12000.0,17.8193,17.8534,17.8056,17.8397,12000.0
2010-04-28 11:50:00,26.09,26.1,25.99,26.03,24500.0,17.8124,17.8193,17.7442,17.7715,24500.0
2010-04-28 12:00:00,26.03,26.04,25.99,25.99,19900.0,17.7715,17.7783,17.7442,17.7442,19900.0
2010-04-28 12:10:00,25.99,26.02,25.87,25.91,53300.0,17.7442,17.7646,17.6622,17.6895,53300.0
2010-04-28 12:20:00,25.94,26.03,25.93,26.02,7400.0,17.71,17.7715,17.7032,17.7646,7400.0
2010-04-28 12:30:00,26.02,26.04,25.99,25.99,3400.0,17.7646,17.7783,17.7442,17.7442,3400.0
2010-04-28 12:40:00,25.97,25.97,25.94,25.94,12000.0,17.7305,17.7305,17.71,17.71,12000.0
2010-04-28 12:50:00,25.95,25.95,25.9,25.93,11700.0,17.7168,17.7168,17.6827,17.7032,11700.0
2010-04-28 13:00:00,25.93,25.94,25.89,25.9,9900.0,17.7032,17.71,17.6759,17.6827,9900.0
2010-04-28 13:10:00,25.91,25.91,25.84,25.84,9600.0,17.6895,17.6895,17.6417,17.6417,9600.0
2010-04-28 13:20:00,25.85,25.85,25.8,25.81,14000.0,17.6486,17.6486,17.6144,17.6213,14000.0
2010-04-28 13:30:00,25.8,25.81,25.79,25.8,13900.0,17.6144,17.6213,17.6076,17.6144,13900.0
2010-04-28 13:40:00,25.81,25.81,25.77,25.78,10700.0,17.6213,17.6213,17.594,17.6008,10700.0
2010-04-28 13:50:00,25.79,25.79,25.76,25.76,20800.0,17.6076,17.6076,17.5871,17.5871,20800.0
2010-04-28 14:00:00,25.76,25.8,25.75,25.79,10800.0,17.5871,17.6144,17.5803,17.6076,10800.0
2010-04-28 14:10:00,25.8,25.86,25.8,25.85,8000.0,17.6144,17.6554,17.6144,17.6486,8000.0
2010-04-28 14:20:00,25.86,25.88,25.81,25.81,29300.0,17.6554,17.6691,17.6213,17.6213,29300.0
2010-04-28 14:30:00,25.81,25.88,25.78,25.86,22400.0,17.6213,17.6691,17.6008,17.6554,22400.0
2010-04-28 14:40:00,25.86,25.89,25.85,25.85,11900.0,17.6554,17.6759,17.6486,17.6486,11900.0
2010-04-28 14:50:00,25.85,25.88,25.82,25.84,20200.0,17.6486,17.6691,17.6281,17.6417,20200.0
2010-04-28 15:00:00,25.85,25.87,25.82,25.82,10400.0,17.6486,17.6622,17.6281,17.6281,10400.0
2010-04-28 15:10:00,25.82,25.84,25.82,25.82,14000.0,17.6281,17.6417,17.6281,17.6281,14000.0
2010-04-28 15:20:00,25.82,25.84,25.82,25.84,11100.0,17.6281,17.6417,17.6281,17.6417,11100.0
2010-04-28 15:30:00,25.83,25.87,25.83,25.87,16800.0,17.6349,17.6622,17.6349,17.6622,16800.0
2010-04-28 15:40:00,25.87,25.87,25.76,25.76,39300.0,17.6622,17.6622,17.5871,17.5871,39300.0
2010-04-28 15:50:00,25.77,25.84,25.71,25.84,65700.0,17.594,17.6417,17.553,17.6417,65700.0
2010-04-29 09:30:00,25.85,26.05,25.82,25.92,25300.0,17.6486,17.7851,17.6281,17.6964,25300.0
2010-04-29 09:40:00,25.92,25.97,25.8,25.8,10900.0,17.6964,17.7305,17.6144,17.6144,10900.0
2010-04-29 09:50:00,25.81,25.9,25.81,25.83,13600.0,17.6213,17.6827,17.6213,17.6349,13600.0
2010-04-29 10:00:00,25.84,25.95,25.83,25.94,5700.0,17.6417,17.7168,17.6349,17.71,5700.0
2010-04-29 10:10:00,25.93,25.93,25.91,25.92,5700.0,17.7032,17.7032,17.6895,17.6964,5700.0
2010-04-29 10:20:00,25.92,26.0,25.92,25.99,11700.0,17.6964,17.751,17.6964,17.7442,11700.0
2010-04-29 10:30:00,25.98,26.08,25.98,26.08,5400.0,17.7373,17.8056,17.7373,17.8056,5400.0
2010-04-29 10:40:00,26.07,26.08,26.06,26.07,4500.0,17.7988,17.8056,17.7919,17.7988,4500.0
2010-04-29 10:50:00,26.07,26.11,26.07,26.1,9600.0,17.7988,17.8261,17.7988,17.8193,9600.0
2010-04-29 11:00:00,26.1,26.11,26.0,26.02,34800.0,17.8193,17.8261,17.751,17.7646,34800.0
2010-04-29 11:10:00,26.03,26.1,26.03,26.06,8700.0,17.7715,17.8193,17.7715,17.7919,8700.0
2010-04-29 11:20:00,26.06,26.1,25.93,26.07,47600.0,17.7919,17.8193,17.7032,17.7988,47600.0
2010-04-29 11:30:00,26.08,26.09,25.98,25.98,26300.0,17.8056,17.8124,17.7373,17.7373,26300.0
2010-04-29 11:40:00,25.96,25.99,25.92,25.92,4700.0,17.7237,17.7442,17.6964,17.6964,4700.0
2010-04-29 11:50:00,25.94,25.98,25.93,25.96,4600.0,17.71,17.7373,17.7032,17.7237,4600.0
2010-04-29 12:00:00,25.96,25.98,25.94,25.96,9700.0,17.7237,17.7373,17.71,17.7237,9700.0
2010-04-29 12:10:00,25.96,25.96,25.87,25.93,13100.0,17.7237,17.7237,17.6622,17.7032,13100.0
2010-04-29 12:20:00,25.93,25.93,25.87,25.92,16100.0,17.7032,17.7032,17.6622,17.6964,16100.0
2010-04-29 12:30:00,25.93,25.96,25.92,25.95,9000.0,17.7032,17.7237,17.6964,17.7168,9000.0
2010-04-29 12:40:00,25.94,25.98,25.94,25.98,13200.0,17.71,17.7373,17.71,17.7373,13200.0
2010-04-29 12:50:00,25.97,25.99,25.96,25.96,3300.0,17.7305,17.7442,17.7237,17.7237,3300.0
2010-04-29 13:00:00,25.96,26.0,25.96,25.99,10400.0,17.7237,17.751,17.7237,17.7442,10400.0
2010-04-29 13:10:00,26.0,26.12,25.99,26.12,23900.0,17.751,17.8329,17.7442,17.8329,23900.0
2010-04-29 13:20:00,26.12,26.27,26.11,26.25,39600.0,17.8329,17.9353,17.8261,17.9217,39600.0
2010-04-29 13:30:00,26.25,26.27,26.18,26.19,28000.0,17.9217,17.9353,17.8739,17.8807,28000.0
2010-04-29 13:40:00,26.2,26.23,26.19,26.22,6500.0,17.8875,17.908,17.8807,17.9012,6500.0
2010-04-29 13:50:00,26.22,26.29,26.22,26.28,10500.0,17.9012,17.949,17.9012,17.9421,10500.0
2010-04-29 14:00:00,26.29,26.33,26.28,26.33,12200.0,17.949,17.9763,17.9421,17.9763,12200.0
2010-04-29 14:10:00,26.32,26.36,26.32,26.35,13300.0,17.9695,17.9968,17.9695,17.9899,13300.0
2010-04-29 14:20:00,26.35,26.46,26.34,26.43,29300.0,17.9899,18.065,17.9831,18.0446,29300.0
2010-04-29 14:30:00,26.43,26.44,26.42,26.43,8200.0,18.0446,18.0514,18.0377,18.0446,8200.0
2010-04-29 14:40:00,26.43,26.44,26.36,26.39,19600.0,18.0446,18.0514,17.9968,18.0172,19600.0
2010-04-29 14:50:00,26.38,26.4,26.36,26.38,11800.0,18.0104,18.0241,17.9968,18.0104,11800.0
2010-04-29 15:00:00,26.38,26.44,26.34,26.43,18400.0,18.0104,18.0514,17.9831,18.0446,18400.0
2010-04-29 15:10:00,26.44,26.5,26.44,26.47,24900.0,18.0514,18.0923,18.0514,18.0719,24900.0
2010-04-29 15:20:00,26.46,26.47,26.38,26.4,19000.0,18.065,18.0719,18.0104,18.0241,19000.0
2010-04-29 15:30:00,26.39,26.47,26.39,26.46,25500.0,18.0172,18.0719,18.0172,18.065,25500.0
2010-04-29 15:40:00,26.46,26.54,26.45,26.54,57600.0,18.065,18.1197,18.0582,18.1197,57600.0
2010-04-29 15:50:00,26.54,26.56,26.53,26.54,76400.0,18.1197,18.1333,18.1128,18.1197,76400.0
2010-04-30 09:30:00,26.5,26.5,26.35,26.45,7700.0,18.0923,18.0923,17.9899,18.0582,7700.0
2010-04-30 09:40:00,26.43,26.56,26.4,26.51,5700.0,18.0446,18.1333,18.0241,18.0992,5700.0
2010-04-30 09:50:00,26.5,26.51,26.41,26.43,9300.0,18.0923,18.0992,18.0309,18.0446,9300.0
2010-04-30 10:00:00,26.43,26.45,26.3,26.31,16400.0,18.0446,18.0582,17.9558,17.9626,16400.0
2010-04-30 10:10:00,26.29,26.29,26.22,26.28,6800.0,17.949,17.949,17.9012,17.9421,6800.0
2010-04-30 10:20:00,26.33,26.47,26.32,26.47,3100.0,17.9763,18.0719,17.9695,18.0719,3100.0
2010-04-30 10:30:00,26.45,26.47,26.4,26.41,7300.0,18.0582,18.0719,18.0241,18.0309,7300.0
2010-04-30 10:40:00,26.42,26.54,26.42,26.54,3700.0,18.0377,18.1197,18.0377,18.1197,3700.0
2010-04-30 10:50:00,26.54,26.54,26.47,26.48,6200.0,18.1197,18.1197,18.0719,18.0787,6200.0
2010-04-30 11:00:00,26.48,26.55,26.48,26.49,6800.0,18.0787,18.1265,18.0787,18.0855,6800.0
2010-04-30 11:10:00,26.51,26.51,26.46,26.46,6500.0,18.0992,18.0992,18.065,18.065,6500.0
2010-04-30 11:20:00,26.47,26.47,26.42,26.42,11400.0,18.0719,18.0719,18.0377,18.0377,11400.0
2010-04-30 11:30:00,26.42,26.49,26.42,26.47,5200.0,18.0377,18.0855,18.0377,18.0719,5200.0
2010-04-30 11:40:00,26.49,26.5,26.48,26.5,5600.0,18.0855,18.0923,18.0787,18.0923,5600.0
2010-04-30 11:50:00,26.5,26.5,26.49,26.5,5200.0,18.0923,18.0923,18.0855,18.0923,5200.0
2010-04-30 12:00:00,26.49,26.5,26.42,26.42,13500.0,18.0855,18.0923,18.0377,18.0377,13500.0
2010-04-30 12:10:00,26.43,26.43,26.42,26.43,4300.0,18.0446,18.0446,18.0377,18.0446,4300.0
2010-04-30 12:20:00,26.42,26.43,26.38,26.4,5500.0,18.0377,18.0446,18.0104,18.0241,5500.0
2010-04-30 12:30:00,26.4,26.4,26.38,26.38,6000.0,18.0241,18.0241,18.0104,18.0104,6000.0
2010-04-30 12:40:00,26.36,26.37,26.34,26.37,5800.0,17.9968,18.0036,17.9831,18.0036,5800.0
2010-04-30 12:50:00,26.37,26.37,26.31,26.32,6100.0,18.0036,18.0036,17.9626,17.9695,6100.0
2010-04-30 13:00:00,26.32,26.35,26.32,26.35,5900.0,17.9695,17.9899,17.9695,17.9899,5900.0
2010-04-30 13:10:00,26.35,26.4,26.34,26.4,6700.0,17.9899,18.0241,17.9831,18.0241,6700.0
2010-04-30 13:20:00,26.39,26.4,26.39,26.4,6500.0,18.0172,18.0241,18.0172,18.0241,6500.0
2010-04-30 13:30:00,26.39,26.4,26.39,26.4,6900.0,18.0172,18.0241,18.0172,18.0241,6900.0
2010-04-30 13:40:00,26.4,26.46,26.39,26.46,7800.0,18.0241,18.065,18.0172,18.065,7800.0
2010-04-30 13:50:00,26.47,26.47,26.41,26.41,9600.0,18.0719,18.0719,18.0309,18.0309,9600.0
2010-04-30 14:00:00,26.4,26.42,26.38,26.42,11700.0,18.0241,18.0377,18.0104,18.0377,11700.0
2010-04-30 14:10:00,26.42,26.42,26.39,26.39,12900.0,18.0377,18.0377,18.0172,18.0172,12900.0
2010-04-30 14:20:00,26.39,26.41,26.39,26.39,10500.0,18.0172,18.0309,18.0172,18.0172,10500.0
2010-04-30 14:30:00,26.4,26.4,26.34,26.35,11000.0,18.0241,18.0241,17.9831,17.9899,11000.0
2010-04-30 14:40:00,26.35,26.35,26.28,26.3,10400.0,17.9899,17.9899,17.9421,17.9558,10400.0
2010-04-30 14:50:00,26.3,26.3,26.29,26.3,11400.0,17.9558,17.9558,17.949,17.9558,11400.0
2010-04-30 15:00:00,26.3,26.3,26.29,26.3,12400.0,17.9558,17.9558,17.949,17.9558,12400.0
2010-04-30 15:10:00,26.29,26.32,26.29,26.32,14000.0,17.949,17.9695,17.949,17.9695,14000.0
2010-04-30 15:20:00,26.31,26.32,26.29,26.29,26500.0,17.9626,17.9695,17.949,17.949,26500.0
2010-04-30 15:30:00,26.3,26.31,26.29,26.31,24400.0,17.9558,17.9626,17.949,17.9626,24400.0
2010-04-30 15:40:00,26.31,26.36,26.23,26.36,39400.0,17.9626,17.9968,17.908,17.9968,39400.0
2010-04-30 15:50:00,26.36,26.36,26.23,26.23,83300.0,17.9968,17.9968,17.908,17.908,83300.0
2010-05-03 09:30:00,26.38,26.5,26.3,26.49,7600.0,18.0104,18.0923,17.9558,18.0855,7600.0
2010-05-03 09:40:00,26.44,26.45,26.38,26.42,11200.0,18.0514,18.0582,18.0104,18.0377,11200.0
2010-05-03 09:50:00,26.42,26.5,26.41,26.48,5300.0,18.0377,18.0923,18.0309,18.0787,5300.0
2010-05-03 10:00:00,26.47,26.59,26.43,26.56,9500.0,18.0719,18.1538,18.0446,18.1333,9500.0
2010-05-03 10:10:00,26.57,26.58,26.48,26.52,6600.0,18.1401,18.147,18.0787,18.106,6600.0
2010-05-03 10:20:00,26.49,26.5,26.45,26.45,2100.0,18.0855,18.0923,18.0582,18.0582,2100.0
2010-05-03 10:30:00,26.45,26.49,26.45,26.49,4500.0,18.0582,18.0855,18.0582,18.0855,4500.0
2010-05-03 10:40:00,26.47,26.49,26.43,26.43,3000.0,18.0719,18.0855,18.0446,18.0446,3000.0
2010-05-03 10:50:00,26.43,26.43,26.39,26.4,3800.0,18.0446,18.0446,18.0172,18.0241,3800.0
2010-05-03 11:00:00,26.4,26.4,26.36,26.38,6100.0,18.0241,18.0241,17.9968,18.0104,6100.0
2010-05-03 11:10:00,26.38,26.39,26.35,26.39,6500.0,18.0104,18.0172,17.9899,18.0172,6500.0
2010-05-03 11:20:00,26.38,26.38,26.32,26.32,13300.0,18.0104,18.0104,17.9695,17.9695,13300.0
2010-05-03 11:30:00,26.33,26.35,26.33,26.34,2600.0,17.9763,17.9899,17.9763,17.9831,2600.0
2010-05-03 11:40:00,26.33,26.37,26.33,26.37,4900.0,17.9763,18.0036,17.9763,18.0036,4900.0
2010-05-03 11:50:00,26.36,26.37,26.34,26.34,7400.0,17.9968,18.0036,17.9831,17.9831,7400.0
2010-05-03 12:00:00,26.34,26.35,26.32,26.33,3800.0,17.9831,17.9899,17.9695,17.9763,3800.0
2010-05-03 12:10:00,26.32,26.34,26.32,26.34,5100.0,17.9695,17.9831,17.9695,17.9831,5100.0
2010-05-03 12:20:00,26.34,26.4,26.34,26.39,22800.0,17.9831,18.0241,17.9831,18.0172,22800.0
2010-05-03 12:30:00,26.39,26.42,26.39,26.41,7400.0,18.0172,18.0377,18.0172,18.0309,7400.0
2010-05-03 12:40:00,26.41,26.41,26.38,26.41,11300.0,18.0309,18.0309,18.0104,18.0309,11300.0
2010-05-03 12:50:00,26.42,26.42,26.39,26.4,6000.0,18.0377,18.0377,18.0172,18.0241,6000.0
2010-05-03 13:00:00,26.4,26.41,26.38,26.4,7700.0,18.0241,18.0309,18.0104,18.0241,7700.0
2010-05-03 13:10:00,26.41,26.43,26.4,26.42,4700.0,18.0309,18.0446,18.0241,18.0377,4700.0
2010-05-03 13:20:00,26.42,26.44,26.42,26.43,6800.0,18.0377,18.0514,18.0377,18.0446,6800.0
2010-05-03 13:30:00,26.42,26.44,26.42,26.44,4800.0,18.0377,18.0514,18.0377,18.0514,4800.0
2010-05-03 13:40:00,26.45,26.47,26.45,26.47,5100.0,18.0582,18.0719,18.0582,18.0719,5100.0
2010-05-03 13:50:00,26.47,26.47,26.46,26.47,5000.0,18.0719,18.0719,18.065,18.0719,5000.0
2010-05-03 14:00:00,26.46,26.48,26.42,26.46,30900.0,18.065,18.0787,18.0377,18.065,30900.0
2010-05-03 14:10:00,26.46,26.48,26.46,26.48,3300.0,18.065,18.0787,18.065,18.0787,3300.0
2010-05-03 14:20:00,26.49,26.52,26.48,26.51,6400.0,18.0855,18.106,18.0787,18.0992,6400.0
2010-05-03 14:30:00,26.51,26.53,26.51,26.52,5800.0,18.0992,18.1128,18.0992,18.106,5800.0
2010-05-03 14:40:00,26.53,26.53,26.52,26.52,7400.0,18.1128,18.1128,18.106,18.106,7400.0
2010-05-03 14:50:00,26.52,26.53,26.52,26.52,7700.0,18.106,18.1128,18.106,18.106,7700.0
2010-05-03 15:00:00,26.52,26.52,26.47,26.49,8400.0,18.106,18.106,18.0719,18.0855,8400.0
2010-05-03 15:10:00,26.51,26.51,26.47,26.48,12300.0,18.0992,18.0992,18.0719,18.0787,12300.0
2010-05-03 15:20:00,26.47,26.48,26.42,26.43,12200.0,18.0719,18.0787,18.0377,18.0446,12200.0
2010-05-03 15:30:00,26.43,26.44,26.43,26.44,12500.0,18.0446,18.0514,18.0446,18.0514,12500.0
2010-05-03 15:40:00,26.44,26.61,26.43,26.61,44100.0,18.0514,18.1675,18.0446,18.1675,44100.0
2010-05-03 15:50:00,26.6,26.61,26.54,26.57,84100.0,18.1606,18.1675,18.1197,18.1401,84100.0
2010-05-04 09:30:00,26.35,26.45,26.31,26.4,16000.0,17.9899,18.0582,17.9626,18.0241,16000.0
2010-05-04 09:40:00,26.4,26.47,26.35,26.37,19400.0,18.0241,18.0719,17.9899,18.0036,19400.0
2010-05-04 09:50:00,26.39,26.48,26.36,26.48,11400.0,18.0172,18.0787,17.9968,18.0787,11400.0
2010-05-04 10:00:00,26.48,26.49,26.4,26.48,16300.0,18.0787,18.0855,18.0241,18.0787,16300.0
2010-05-04 10:10:00,26.46,26.47,26.39,26.43,19700.0,18.065,18.0719,18.0172,18.0446,19700.0
2010-05-04 10:20:00,26.43,26.48,26.42,26.48,11300.0,18.0446,18.0787,18.0377,18.0787,11300.0
2010-05-04 10:30:00,26.47,26.51,26.42,26.49,24400.0,18.0719,18.0992,18.0377,18.0855,24400.0
2010-05-04 10:40:00,26.46,26.51,26.46,26.51,14100.0,18.065,18.0992,18.065,18.0992,14100.0
2010-05-04 10:50:00,26.5,26.51,26.44,26.46,16100.0,18.0923,18.0992,18.0514,18.065,16100.0
2010-05-04 11:00:00,26.45,26.5,26.44,26.5,10500.0,18.0582,18.0923,18.0514,18.0923,10500.0
2010-05-04 11:10:00,26.5,26.53,26.49,26.51,11600.0,18.0923,18.1128,18.0855,18.0992,11600.0
2010-05-04 11:20:00,26.51,26.53,26.5,26.51,8900.0,18.0992,18.1128,18.0923,18.0992,8900.0
2010-05-04 11:30:00,26.51,26.51,26.48,26.49,12600.0,18.0992,18.0992,18.0787,18.0855,12600.0
2010-05-04 11:40:00,26.49,26.52,26.46,26.46,15100.0,18.0855,18.106,18.065,18.065,15100.0
2010-05-04 11:50:00,26.46,26.47,26.44,26.47,6400.0,18.065,18.0719,18.0514,18.0719,6400.0
2010-05-04 12:00:00,26.46,26.46,26.39,26.4,13800.0,18.065,18.065,18.0172,18.0241,13800.0
2010-05-04 12:10:00,26.4,26.4,26.35,26.36,10600.0,18.0241,18.0241,17.9899,17.9968,10600.0
2010-05-04 12:20:00,26.35,26.41,26.33,26.4,10100.0,17.9899,18.0309,17.9763,18.0241,10100.0
2010-05-04 12:30:00,26.39,26.4,26.39,26.39,6700.0,18.0172,18.0241,18.0172,18.0172,6700.0
2010-05-04 12:40:00,26.4,26.41,26.38,26.41,4000.0,18.0241,18.0309,18.0104,18.0309,4000.0
2010-05-04 12:50:00,26.42,26.42,26.39,26.41,3100.0,18.0377,18.0377,18.0172,18.0309,3100.0
2010-05-04 13:00:00,26.41,26.41,26.39,26.4,8000.0,18.0309,18.0309,18.0172,18.0241,8000.0
2010-05-04 13:10:00,26.4,26.4,26.39,26.4,5200.0,18.0241,18.0241,18.0172,18.0241,5200.0
2010-05-04 13:20:00,26.4,26.41,26.38,26.41,12700.0,18.0241,18.0309,18.0104,18.0309,12700.0
2010-05-04 13:30:00,26.41,26.41,26.4,26.4,6100.0,18.0309,18.0309,18.0241,18.0241,6100.0
2010-05-04 13:40:00,26.41,26.41,26.38,26.38,5900.0,18.0309,18.0309,18.0104,18.0104,5900.0
2010-05-04 13:50:00,26.38,26.42,26.38,26.41,24600.0,18.0104,18.0377,18.0104,18.0309,24600.0
2010-05-04 14:00:00,26.41,26.42,26.4,26.42,8400.0,18.0309,18.0377,18.0241,18.0377,8400.0
2010-05-04 14:10:00,26.41,26.42,26.41,26.41,6000.0,18.0309,18.0377,18.0309,18.0309,6000.0
2010-05-04 14:20:00,26.41,26.41,26.39,26.4,9400.0,18.0309,18.0309,18.0172,18.0241,9400.0
2010-05-04 14:30:00,26.41,26.43,26.38,26.38,9000.0,18.0309,18.0446,18.0104,18.0104,9000.0
2010-05-04 14:40:00,26.38,26.39,26.32,26.32,9000.0,18.0104,18.0172,17.9695,17.9695,9000.0
2010-05-04 14:50:00,26.33,26.33,26.31,26.32,7300.0,17.9763,17.9763,17.9626,17.9695,7300.0
2010-05-04 15:00:00,26.32,26.38,26.26,26.35,20500.0,17.9695,18.0104,17.9285,17.9899,20500.0
2010-05-04 15:10:00,26.35,26.41,26.35,26.4,21400.0,17.9899,18.0309,17.9899,18.0241,21400.0
2010-05-04 15:20:00,26.41,26.41,26.4,26.4,16800.0,18.0309,18.0309,18.0241,18.0241,16800.0
2010-05-04 15:30:00,26.4,26.42,26.32,26.33,44400.0,18.0241,18.0377,17.9695,17.9763,44400.0
2010-05-04 15:40:00,26.32,26.44,26.28,26.41,51000.0,17.9695,18.0514,17.9421,18.0309,51000.0
2010-05-04 15:50:00,26.41,26.46,26.35,26.38,68700.0,18.0309,18.065,17.9899,18.0104,68700.0
2010-05-05 09:30:00,26.16,26.43,26.16,26.37,29600.0,17.8602,18.0446,17.8602,18.0036,29600.0
2010-05-05 09:40:00,26.37,26.5,26.36,26.36,11800.0,18.0036,18.0923,17.9968,17.9968,11800.0
2010-05-05 09:50:00,26.36,26.36,26.26,26.27,10600.0,17.9968,17.9968,17.9285,17.9353,10600.0
2010-05-05 10:00:00,26.25,26.29,26.22,26.25,15000.0,17.9217,17.949,17.9012,17.9217,15000.0
2010-05-05 10:10:00,26.25,26.25,26.19,26.23,10100.0,17.9217,17.9217,17.8807,17.908,10100.0
2010-05-05 10:20:00,26.24,26.26,26.16,26.18,29600.0,17.9148,17.9285,17.8602,17.8739,29600.0
2010-05-05 10:30:00,26.17,26.19,26.12,26.12,11700.0,17.867,17.8807,17.8329,17.8329,11700.0
2010-05-05 10:40:00,26.13,26.16,26.07,26.09,29900.0,17.8397,17.8602,17.7988,17.8124,29900.0
2010-05-05 10:50:00,26.07,26.08,25.98,25.98,26000.0,17.7988,17.8056,17.7373,17.7373,26000.0
2010-05-05 11:00:00,25.98,26.0,25.91,25.97,86200.0,17.7373,17.751,17.6895,17.7305,86200.0
2010-05-05 11:10:00,25.98,25.98,25.95,25.97,12800.0,17.7373,17.7373,17.7168,17.7305,12800.0
2010-05-05 11:20:00,25.97,25.97,25.91,25.92,13800.0,17.7305,17.7305,17.6895,17.6964,13800.0
2010-05-05 11:30:00,25.93,25.96,25.9,25.94,37500.0,17.7032,17.7237,17.6827,17.71,37500.0
2010-05-05 11:40:00,25.94,26.03,25.94,26.02,17500.0,17.71,17.7715,17.71,17.7646,17500.0
2010-05-05 11:50:00,26.03,26.03,25.98,25.99,6900.0,17.7715,17.7715,17.7373,17.7442,6900.0
2010-05-05 12:00:00,25.99,25.99,25.96,25.98,6200.0,17.7442,17.7442,17.7237,17.7373,6200.0
2010-05-05 12:10:00,25.99,25.99,25.96,25.98,4800.0,17.7442,17.7442,17.7237,17.7373,4800.0
2010-05-05 12:20:00,25.98,25.99,25.94,25.98,15000.0,17.7373,17.7442,17.71,17.7373,15000.0
2010-05-05 12:30:00,25.98,25.99,25.93,25.96,33300.0,17.7373,17.7442,17.7032,17.7237,33300.0
2010-05-05 12:40:00,25.96,25.96,25.92,25.95,9000.0,17.7237,17.7237,17.6964,17.7168,9000.0
2010-05-05 12:50:00,25.95,25.96,25.94,25.94,5200.0,17.7168,17.7237,17.71,17.71,5200.0
2010-05-05 13:00:00,25.94,25.95,25.87,25.89,28600.0,17.71,17.7168,17.6622,17.6759,28600.0
2010-05-05 13:10:00,25.9,25.9,25.87,25.87,11300.0,17.6827,17.6827,17.6622,17.6622,11300.0
2010-05-05 13:20:00,25.87,25.87,25.85,25.85,6300.0,17.6622,17.6622,17.6486,17.6486,6300.0
2010-05-05 13:30:00,25.84,25.85,25.79,25.82,19400.0,17.6417,17.6486,17.6076,17.6281,19400.0
2010-05-05 13:40:00,25.82,25.87,25.81,25.85,16200.0,17.6281,17.6622,17.6213,17.6486,16200.0
2010-05-05 13:50:00,25.83,25.84,25.8,25.82,31000.0,17.6349,17.6417,17.6144,17.6281,31000.0
2010-05-05 14:00:00,25.82,25.83,25.82,25.83,5800.0,17.6281,17.6349,17.6281,17.6349,5800.0
2010-05-05 14:10:00,25.83,25.83,25.81,25.81,4900.0,17.6349,17.6349,17.6213,17.6213,4900.0
2010-05-05 14:20:00,25.81,25.82,25.78,25.81,10600.0,17.6213,17.6281,17.6008,17.6213,10600.0
2010-05-05 14:30:00,25.81,25.81,25.78,25.79,21100.0,17.6213,17.6213,17.6008,17.6076,21100.0
2010-05-05 14:40:00,25.8,25.81,25.79,25.79,6800.0,17.6144,17.6213,17.6076,17.6076,6800.0
2010-05-05 14:50:00,25.79,25.8,25.79,25.8,17000.0,17.6076,17.6144,17.6076,17.6144,17000.0
2010-05-05 15:00:00,25.8,25.82,25.74,25.8,27400.0,17.6144,17.6281,17.5735,17.6144,27400.0
2010-05-05 15:10:00,25.79,25.82,25.79,25.82,7100.0,17.6076,17.6281,17.6076,17.6281,7100.0
2010-05-05 15:20:00,25.81,25.85,25.81,25.83,11200.0,17.6213,17.6486,17.6213,17.6349,11200.0
2010-05-05 15:30:00,25.83,25.83,25.76,25.79,23900.0,17.6349,17.6349,17.5871,17.6076,23900.0
2010-05-05 15:40:00,25.78,25.9,25.78,25.9,42000.0,17.6008,17.6827,17.6008,17.6827,42000.0
2010-05-05 15:50:00,25.9,25.92,25.81,25.86,70700.0,17.6827,17.6964,17.6213,17.6554,70700.0
2010-05-06 09:30:00,25.76,25.85,25.55,25.77,26800.0,17.5871,17.6486,17.4438,17.594,26800.0
2010-05-06 09:40:00,25.73,25.83,25.66,25.66,24000.0,17.5666,17.6349,17.5189,17.5189,24000.0
2010-05-06 09:50:00,25.67,25.74,25.6,25.65,36900.0,17.5257,17.5735,17.4779,17.512,36900.0
2010-05-06 10:00:00,25.67,25.68,25.57,25.59,24500.0,17.5257,17.5325,17.4574,17.4711,24500.0
2010-05-06 10:10:00,25.6,25.62,25.53,25.61,33400.0,17.4779,17.4915,17.4301,17.4847,33400.0
2010-05-06 10:20:00,25.62,25.68,25.59,25.62,54300.0,17.4915,17.5325,17.4711,17.4915,54300.0
2010-05-06 10:30:00,25.62,25.65,25.59,25.62,46700.0,17.4915,17.512,17.4711,17.4915,46700.0
2010-05-06 10:40:00,25.61,25.65,25.57,25.6,21700.0,17.4847,17.512,17.4574,17.4779,21700.0
2010-05-06 10:50:00,25.6,25.64,25.56,25.6,23400.0,17.4779,17.5052,17.4506,17.4779,23400.0
2010-05-06 11:00:00,25.6,25.64,25.55,25.6,20500.0,17.4779,17.5052,17.4438,17.4779,20500.0
2010-05-06 11:10:00,25.6,25.61,25.52,25.56,19500.0,17.4779,17.4847,17.4233,17.4506,19500.0
2010-05-06 11:20:00,25.56,25.58,25.49,25.49,23600.0,17.4506,17.4642,17.4028,17.4028,23600.0
2010-05-06 11:30:00,25.49,25.49,25.42,25.47,60000.0,17.4028,17.4028,17.355,17.3891,60000.0
2010-05-06 11:40:00,25.47,25.48,25.39,25.4,17000.0,17.3891,17.396,17.3345,17.3413,17000.0
2010-05-06 11:50:00,25.41,25.43,25.35,25.38,25500.0,17.3482,17.3618,17.3072,17.3277,25500.0
2010-05-06 12:00:00,25.37,25.38,25.34,25.34,13400.0,17.3209,17.3277,17.3004,17.3004,13400.0
2010-05-06 12:10:00,25.35,25.39,25.32,25.34,44700.0,17.3072,17.3345,17.2867,17.3004,44700.0
2010-05-06 12:20:00,25.36,25.36,25.33,25.35,13000.0,17.314,17.314,17.2936,17.3072,13000.0
2010-05-06 12:30:00,25.36,25.37,25.29,25.29,82400.0,17.314,17.3209,17.2662,17.2662,82400.0
2010-05-06 12:40:00,25.29,25.31,25.23,25.25,31100.0,17.2662,17.2799,17.2253,17.2389,31100.0
2010-05-06 12:50:00,25.26,25.27,25.21,25.24,76400.0,17.2458,17.2526,17.2116,17.2321,76400.0
2010-05-06 13:00:00,25.25,25.26,25.22,25.23,25700.0,17.2389,17.2458,17.2185,17.2253,25700.0
2010-05-06 13:10:00,25.23,25.24,25.2,25.2,26700.0,17.2253,17.2321,17.2048,17.2048,26700.0
2010-05-06 13:20:00,25.21,25.21,25.09,25.13,15100.0,17.2116,17.2116,17.1297,17.157,15100.0
2010-05-06 13:30:00,25.14,25.14,25.04,25.04,18000.0,17.1638,17.1638,17.0956,17.0956,18000.0
2010-05-06 13:40:00,25.03,25.06,25.01,25.01,16700.0,17.0887,17.1092,17.0751,17.0751,16700.0
2010-05-06 13:50:00,25.01,25.02,24.98,24.99,48700.0,17.0751,17.0819,17.0546,17.0614,48700.0
2010-05-06 14:00:00,25.0,25.03,24.99,25.0,45000.0,17.0683,17.0887,17.0614,17.0683,45000.0
2010-05-06 14:10:00,25.0,25.05,24.96,24.98,36600.0,17.0683,17.1024,17.0409,17.0546,36600.0
2010-05-06 14:20:00,24.98,25.0,24.91,24.91,19800.0,17.0546,17.0683,17.0068,17.0068,19800.0
2010-05-06 14:30:00,24.91,24.91,24.64,24.64,39000.0,17.0068,17.0068,16.8225,16.8225,39000.0
2010-05-06 14:40:00,24.66,24.66,22.63,23.28,92400.0,16.8361,16.8361,15.4502,15.894,92400.0
2010-05-06 14:50:00,23.28,24.2,23.27,24.17,85700.0,15.894,16.5221,15.8871,16.5016,85700.0
2010-05-06 15:00:00,24.21,24.47,24.08,24.44,94600.0,16.5289,16.7064,16.4401,16.6859,94600.0
2010-05-06 15:10:00,24.44,24.69,24.41,24.68,100900.0,16.6859,16.8566,16.6654,16.8498,100900.0
2010-05-06 15:20:00,24.67,24.79,24.61,24.66,65500.0,16.843,16.9249,16.802,16.8361,65500.0
2010-05-06 15:30:00,24.66,24.8,24.65,24.78,81900.0,16.8361,16.9317,16.8293,16.9181,81900.0
2010-05-06 15:40:00,24.78,24.88,24.62,24.72,103000.0,16.9181,16.9863,16.8088,16.8771,103000.0
2010-05-06 15:50:00,24.75,24.76,24.46,24.6,166600.0,16.8976,16.9044,16.6996,16.7952,166600.0
2010-05-07 09:30:00,24.62,24.67,24.34,24.63,54500.0,16.8088,16.843,16.6177,16.8156,54500.0
2010-05-07 09:40:00,24.64,24.73,24.41,24.43,51000.0,16.8225,16.8839,16.6654,16.6791,51000.0
2010-05-07 09:50:00,24.44,24.55,24.44,24.5,56600.0,16.6859,16.761,16.6859,16.7269,56600.0
2010-05-07 10:00:00,24.5,24.56,24.38,24.53,34600.0,16.7269,16.7679,16.645,16.7474,34600.0
2010-05-07 10:10:00,24.53,24.62,24.48,24.48,49400.0,16.7474,16.8088,16.7132,16.7132,49400.0
2010-05-07 10:20:00,24.47,24.47,24.05,24.12,37400.0,16.7064,16.7064,16.4197,16.4675,37400.0
2010-05-07 10:30:00,24.11,24.24,24.03,24.2,85200.0,16.4606,16.5494,16.406,16.5221,85200.0
2010-05-07 10:40:00,24.2,24.21,24.03,24.18,34800.0,16.5221,16.5289,16.406,16.5084,34800.0
2010-05-07 10:50:00,24.17,24.18,24.12,24.13,31900.0,16.5016,16.5084,16.4675,16.4743,31900.0
2010-05-07 11:00:00,24.12,24.24,24.05,24.24,34300.0,16.4675,16.5494,16.4197,16.5494,34300.0
2010-05-07 11:10:00,24.26,24.44,24.25,24.31,35600.0,16.563,16.6859,16.5562,16.5972,35600.0
2010-05-07 11:20:00,24.31,24.33,24.1,24.14,33700.0,16.5972,16.6108,16.4538,16.4811,33700.0
2010-05-07 11:30:00,24.14,24.17,24.06,24.17,58100.0,16.4811,16.5016,16.4265,16.5016,58100.0
2010-05-07 11:40:00,24.18,24.39,24.18,24.39,60600.0,16.5084,16.6518,16.5084,16.6518,60600.0
2010-05-07 11:50:00,24.38,24.41,24.35,24.39,45700.0,16.645,16.6654,16.6245,16.6518,45700.0
2010-05-07 12:00:00,24.38,24.5,24.36,24.48,17900.0,16.645,16.7269,16.6313,16.7132,17900.0
2010-05-07 12:10:00,24.48,24.56,24.47,24.52,50200.0,16.7132,16.7679,16.7064,16.7405,50200.0
2010-05-07 12:20:00,24.52,24.55,24.39,24.4,24400.0,16.7405,16.761,16.6518,16.6586,24400.0
2010-05-07 12:30:00,24.4,24.45,24.37,24.42,26300.0,16.6586,16.6928,16.6381,16.6723,26300.0
2010-05-07 12:40:00,24.43,24.45,24.41,24.45,26100.0,16.6791,16.6928,16.6654,16.6928,26100.0
2010-05-07 12:50:00,24.46,24.47,24.37,24.39,20600.0,16.6996,16.7064,16.6381,16.6518,20600.0
2010-05-07 13:00:00,24.38,24.4,24.36,24.36,6200.0,16.645,16.6586,16.6313,16.6313,6200.0
2010-05-07 13:10:00,24.36,24.37,24.24,24.3,34500.0,16.6313,16.6381,16.5494,16.5903,34500.0
2010-05-07 13:20:00,24.3,24.33,24.29,24.31,20500.0,16.5903,16.6108,16.5835,16.5972,20500.0
2010-05-07 13:30:00,24.3,24.44,24.3,24.43,10400.0,16.5903,16.6859,16.5903,16.6791,10400.0
2010-05-07 13:40:00,24.41,24.49,24.39,24.47,9400.0,16.6654,16.7201,16.6518,16.7064,9400.0
2010-05-07 13:50:00,24.46,24.47,24.4,24.42,19300.0,16.6996,16.7064,16.6586,16.6723,19300.0
2010-05-07 14:00:00,24.42,24.44,24.38,24.38,11800.0,16.6723,16.6859,16.645,16.645,11800.0
2010-05-07 14:10:00,24.37,24.45,24.34,24.39,32600.0,16.6381,16.6928,16.6177,16.6518,32600.0
2010-05-07 14:20:00,24.39,24.4,24.3,24.31,13400.0,16.6518,16.6586,16.5903,16.5972,13400.0
2010-05-07 14:30:00,24.3,24.36,24.3,24.36,10500.0,16.5903,16.6313,16.5903,16.6313,10500.0
2010-05-07 14:40:00,24.34,24.4,24.3,24.3,8900.0,16.6177,16.6586,16.5903,16.5903,8900.0
2010-05-07 14:50:00,24.31,24.33,24.3,24.32,14700.0,16.5972,16.6108,16.5903,16.604,14700.0
2010-05-07 15:00:00,24.32,24.4,24.3,24.31,35800.0,16.604,16.6586,16.5903,16.5972,35800.0
2010-05-07 15:10:00,24.31,24.37,24.28,24.34,42100.0,16.5972,16.6381,16.5767,16.6177,42100.0
2010-05-07 15:20:00,24.35,24.39,24.35,24.36,23400.0,16.6245,16.6518,16.6245,16.6313,23400.0
2010-05-07 15:30:00,24.36,24.37,24.3,24.3,38900.0,16.6313,16.6381,16.5903,16.5903,38900.0
2010-05-07 15:40:00,24.3,24.4,24.25,24.29,68800.0,16.5903,16.6586,16.5562,16.5835,68800.0
2010-05-07 15:50:00,24.29,24.37,24.24,24.31,112600.0,16.5835,16.6381,16.5494,16.5972,112600.0
2010-05-10 09:30:00,25.24,25.24,24.76,24.78,45700.0,17.2321,17.2321,16.9044,16.9181,45700.0
2010-05-10 09:40:00,24.79,24.9,24.6,24.89,31400.0,16.9249,17.0,16.7952,16.9932,31400.0
2010-05-10 09:50:00,24.89,24.9,24.76,24.8,35600.0,16.9932,17.0,16.9044,16.9317,35600.0
2010-05-10 10:00:00,24.78,24.8,24.62,24.78,37200.0,16.9181,16.9317,16.8088,16.9181,37200.0
2010-05-10 10:10:00,24.8,24.82,24.78,24.78,14000.0,16.9317,16.9454,16.9181,16.9181,14000.0
2010-05-10 10:20:00,24.78,24.81,24.75,24.8,16100.0,16.9181,16.9385,16.8976,16.9317,16100.0
2010-05-10 10:30:00,24.82,24.82,24.79,24.8,17500.0,16.9454,16.9454,16.9249,16.9317,17500.0
2010-05-10 10:40:00,24.8,24.81,24.73,24.77,23300.0,16.9317,16.9385,16.8839,16.9112,23300.0
2010-05-10 10:50:00,24.76,24.81,24.74,24.79,14300.0,16.9044,16.9385,16.8907,16.9249,14300.0
2010-05-10 11:00:00,24.8,24.9,24.8,24.83,13400.0,16.9317,17.0,16.9317,16.9522,13400.0
2010-05-10 11:10:00,24.84,24.88,24.82,24.85,6500.0,16.959,16.9863,16.9454,16.9658,6500.0
2010-05-10 11:20:00,24.88,24.9,24.85,24.9,6300.0,16.9863,17.0,16.9658,17.0,6300.0
2010-05-10 11:30:00,24.9,24.92,24.89,24.92,4600.0,17.0,17.0136,16.9932,17.0136,4600.0
2010-05-10 11:40:00,24.92,24.92,24.87,24.88,6000.0,17.0136,17.0136,16.9795,16.9863,6000.0
2010-05-10 11:50:00,24.88,24.97,24.88,24.94,5900.0,16.9863,17.0478,16.9863,17.0273,5900.0
2010-05-10 12:00:00,24.94,24.95,24.94,24.95,4100.0,17.0273,17.0341,17.0273,17.0341,4100.0
2010-05-10 12:10:00,24.94,25.0,24.94,24.96,7000.0,17.0273,17.0683,17.0273,17.0409,7000.0
2010-05-10 12:20:00,24.95,24.96,24.95,24.96,3800.0,17.0341,17.0409,17.0341,17.0409,3800.0
2010-05-10 12:30:00,24.96,24.96,24.94,24.95,3300.0,17.0409,17.0409,17.0273,17.0341,3300.0
2010-05-10 12:40:00,24.95,24.95,24.93,24.94,4600.0,17.0341,17.0341,17.0205,17.0273,4600.0
2010-05-10 12:50:00,24.95,24.96,24.94,24.94,3200.0,17.0341,17.0409,17.0273,17.0273,3200.0
2010-05-10 13:00:00,24.95,24.95,24.84,24.85,7300.0,17.0341,17.0341,16.959,16.9658,7300.0
2010-05-10 13:10:00,24.86,24.88,24.81,24.85,3300.0,16.9727,16.9863,16.9385,16.9658,3300.0
2010-05-10 13:20:00,24.86,24.91,24.84,24.86,5900.0,16.9727,17.0068,16.959,16.9727,5900.0
2010-05-10 13:30:00,24.88,24.92,24.87,24.92,2700.0,16.9863,17.0136,16.9795,17.0136,2700.0
2010-05-10 13:40:00,24.92,24.92,24.82,24.9,5100.0,17.0136,17.0136,16.9454,17.0,5100.0
2010-05-10 13:50:00,24.92,24.93,24.89,24.89,3200.0,17.0136,17.0205,16.9932,16.9932,3200.0
2010-05-10 14:00:00,24.9,24.93,24.84,24.92,5000.0,17.0,17.0205,16.959,17.0136,5000.0
2010-05-10 14:10:00,24.92,24.93,24.89,24.9,3800.0,17.0136,17.0205,16.9932,17.0,3800.0
2010-05-10 14:20:00,24.91,24.96,24.9,24.91,6400.0,17.0068,17.0409,17.0,17.0068,6400.0
2010-05-10 14:30:00,24.91,24.91,24.87,24.87,4000.0,17.0068,17.0068,16.9795,16.9795,4000.0
2010-05-10 14:40:00,24.88,24.93,24.86,24.91,6700.0,16.9863,17.0205,16.9727,17.0068,6700.0
2010-05-10 14:50:00,24.91,24.96,24.9,24.94,11200.0,17.0068,17.0409,17.0,17.0273,11200.0
2010-05-10 15:00:00,24.94,24.96,24.89,24.89,9800.0,17.0273,17.0409,16.9932,16.9932,9800.0
2010-05-10 15:10:00,24.89,24.94,24.89,24.92,9300.0,16.9932,17.0273,16.9932,17.0136,9300.0
2010-05-10 15:20:00,24.92,24.98,24.91,24.98,11700.0,17.0136,17.0546,17.0068,17.0546,11700.0
2010-05-10 15:30:00,24.97,24.97,24.93,24.95,9300.0,17.0478,17.0478,17.0205,17.0341,9300.0
2010-05-10 15:40:00,24.95,25.02,24.94,25.02,25500.0,17.0341,17.0819,17.0273,17.0819,25500.0
2010-05-10 15:50:00,25.02,25.18,25.01,25.17,72700.0,17.0819,17.1911,17.0751,17.1843,72700.0
2010-05-11 09:30:00,24.91,25.35,24.91,25.2,19200.0,17.0068,17.3072,17.0068,17.2048,19200.0
2010-05-11 09:40:00,25.17,25.22,25.11,25.15,14800.0,17.1843,17.2185,17.1434,17.1707,14800.0
2010-05-11 09:50:00,25.14,25.17,25.07,25.12,9000.0,17.1638,17.1843,17.116,17.1502,9000.0
2010-05-11 10:00:00,25.13,25.13,25.08,25.11,5300.0,17.157,17.157,17.1229,17.1434,5300.0
2010-05-11 10:10:00,25.12,25.14,25.1,25.13,2700.0,17.1502,17.1638,17.1365,17.157,2700.0
2010-05-11 10:20:00,25.13,25.18,25.08,25.09,6200.0,17.157,17.1911,17.1229,17.1297,6200.0
2010-05-11 10:30:00,25.07,25.15,25.05,25.1,18300.0,17.116,17.1707,17.1024,17.1365,18300.0
2010-05-11 10:40:00,25.11,25.13,25.11,25.12,6400.0,17.1434,17.157,17.1434,17.1502,6400.0
2010-05-11 10:50:00,25.12,25.12,25.04,25.05,4600.0,17.1502,17.1502,17.0956,17.1024,4600.0
2010-05-11 11:00:00,25.04,25.12,25.04,25.07,4400.0,17.0956,17.1502,17.0956,17.116,4400.0
2010-05-11 11:10:00,25.09,25.12,25.07,25.1,4600.0,17.1297,17.1502,17.116,17.1365,4600.0
2010-05-11 11:20:00,25.1,25.13,25.08,25.13,7700.0,17.1365,17.157,17.1229,17.157,7700.0
2010-05-11 11:30:00,25.13,25.17,25.08,25.15,4400.0,17.157,17.1843,17.1229,17.1707,4400.0
2010-05-11 11:40:00,25.16,25.22,25.13,25.2,13400.0,17.1775,17.2185,17.157,17.2048,13400.0
2010-05-11 11:50:00,25.2,25.27,25.2,25.25,9800.0,17.2048,17.2526,17.2048,17.2389,9800.0
2010-05-11 12:00:00,25.25,25.27,25.22,25.27,12000.0,17.2389,17.2526,17.2185,17.2526,12000.0
2010-05-11 12:10:00,25.26,25.29,25.25,25.26,7800.0,17.2458,17.2662,17.2389,17.2458,7800.0
2010-05-11 12:20:00,25.26,25.28,25.25,25.26,8300.0,17.2458,17.2594,17.2389,17.2458,8300.0
2010-05-11 12:30:00,25.26,25.31,25.26,25.31,3500.0,17.2458,17.2799,17.2458,17.2799,3500.0
2010-05-11 12:40:00,25.3,25.35,25.3,25.34,9600.0,17.2731,17.3072,17.2731,17.3004,9600.0
2010-05-11 12:50:00,25.36,25.37,25.33,25.35,5200.0,17.314,17.3209,17.2936,17.3072,5200.0
2010-05-11 13:00:00,25.35,25.38,25.35,25.37,3100.0,17.3072,17.3277,17.3072,17.3209,3100.0
2010-05-11 13:10:00,25.38,25.4,25.36,25.4,5000.0,17.3277,17.3413,17.314,17.3413,5000.0
2010-05-11 13:20:00,25.4,25.43,25.39,25.42,5800.0,17.3413,17.3618,17.3345,17.355,5800.0
2010-05-11 13:30:00,25.42,25.46,25.42,25.44,3300.0,17.355,17.3823,17.355,17.3687,3300.0
2010-05-11 13:40:00,25.47,25.54,25.46,25.53,8100.0,17.3891,17.4369,17.3823,17.4301,8100.0
2010-05-11 13:50:00,25.53,25.58,25.48,25.5,12000.0,17.4301,17.4642,17.396,17.4096,12000.0
2010-05-11 14:00:00,25.49,25.51,25.44,25.45,6600.0,17.4028,17.4164,17.3687,17.3755,6600.0
2010-05-11 14:10:00,25.45,25.47,25.38,25.4,9400.0,17.3755,17.3891,17.3277,17.3413,9400.0
2010-05-11 14:20:00,25.42,25.5,25.38,25.44,13400.0,17.355,17.4096,17.3277,17.3687,13400.0
2010-05-11 14:30:00,25.43,25.43,25.34,25.37,25900.0,17.3618,17.3618,17.3004,17.3209,25900.0
2010-05-11 14:40:00,25.36,25.42,25.34,25.39,11200.0,17.314,17.355,17.3004,17.3345,11200.0
2010-05-11 14:50:00,25.39,25.4,25.35,25.37,8300.0,17.3345,17.3413,17.3072,17.3209,8300.0
2010-05-11 15:00:00,25.37,25.37,25.32,25.36,10800.0,17.3209,17.3209,17.2867,17.314,10800.0
2010-05-11 15:10:00,25.36,25.38,25.32,25.34,15800.0,17.314,17.3277,17.2867,17.3004,15800.0
2010-05-11 15:20:00,25.32,25.34,25.3,25.32,9700.0,17.2867,17.3004,17.2731,17.2867,9700.0
2010-05-11 15:30:00,25.31,25.4,25.31,25.4,10700.0,17.2799,17.3413,17.2799,17.3413,10700.0
2010-05-11 15:40:00,25.39,25.39,25.35,25.35,24300.0,17.3345,17.3345,17.3072,17.3072,24300.0
2010-05-11 15:50:00,25.36,25.36,25.31,25.33,50700.0,17.314,17.314,17.2799,17.2936,50700.0
2010-05-12 09:30:00,25.42,25.48,25.37,25.41,6700.0,17.355,17.396,17.3209,17.3482,6700.0
2010-05-12 09:40:00,25.41,25.41,25.2,25.25,8300.0,17.3482,17.3482,17.2048,17.2389,8300.0
2010-05-12 09:50:00,25.25,25.33,25.23,25.29,14500.0,17.2389,17.2936,17.2253,17.2662,14500.0
2010-05-12 10:00:00,25.29,25.34,25.28,25.28,2800.0,17.2662,17.3004,17.2594,17.2594,2800.0
2010-05-12 10:10:00,25.3,25.33,25.25,25.27,11300.0,17.2731,17.2936,17.2389,17.2526,11300.0
2010-05-12 10:20:00,25.28,25.31,25.23,25.28,7600.0,17.2594,17.2799,17.2253,17.2594,7600.0
2010-05-12 10:30:00,25.3,25.34,25.22,25.22,23100.0,17.2731,17.3004,17.2185,17.2185,23100.0
2010-05-12 10:40:00,25.23,25.25,25.14,25.2,24800.0,17.2253,17.2389,17.1638,17.2048,24800.0
2010-05-12 10:50:00,25.19,25.24,25.19,25.22,45100.0,17.198,17.2321,17.198,17.2185,45100.0
2010-05-12 11:00:00,25.22,25.29,25.2,25.27,14800.0,17.2185,17.2662,17.2048,17.2526,14800.0
2010-05-12 11:10:00,25.27,25.28,25.23,25.26,13100.0,17.2526,17.2594,17.2253,17.2458,13100.0
2010-05-12 11:20:00,25.26,25.27,25.23,25.26,6900.0,17.2458,17.2526,17.2253,17.2458,6900.0
2010-05-12 11:30:00,25.26,25.28,25.26,25.28,5700.0,17.2458,17.2594,17.2458,17.2594,5700.0
2010-05-12 11:40:00,25.28,25.32,25.27,25.28,6300.0,17.2594,17.2867,17.2526,17.2594,6300.0
2010-05-12 11:50:00,25.3,25.34,25.28,25.34,6000.0,17.2731,17.3004,17.2594,17.3004,6000.0
2010-05-12 12:00:00,25.35,25.35,25.33,25.33,3200.0,17.3072,17.3072,17.2936,17.2936,3200.0
2010-05-12 12:10:00,25.34,25.37,25.31,25.33,11800.0,17.3004,17.3209,17.2799,17.2936,11800.0
2010-05-12 12:20:00,25.33,25.33,25.28,25.33,9900.0,17.2936,17.2936,17.2594,17.2936,9900.0
2010-05-12 12:30:00,25.35,25.35,25.32,25.35,5200.0,17.3072,17.3072,17.2867,17.3072,5200.0
2010-05-12 12:40:00,25.35,25.35,25.31,25.32,2900.0,17.3072,17.3072,17.2799,17.2867,2900.0
2010-05-12 12:50:00,25.34,25.35,25.32,25.33,4600.0,17.3004,17.3072,17.2867,17.2936,4600.0
2010-05-12 13:00:00,25.31,25.35,25.31,25.32,9100.0,17.2799,17.3072,17.2799,17.2867,9100.0
2010-05-12 13:10:00,25.33,25.34,25.3,25.31,10300.0,17.2936,17.3004,17.2731,17.2799,10300.0
2010-05-12 13:20:00,25.32,25.32,25.28,25.28,4100.0,17.2867,17.2867,17.2594,17.2594,4100.0
2010-05-12 13:30:00,25.29,25.31,25.27,25.27,9700.0,17.2662,17.2799,17.2526,17.2526,9700.0
2010-05-12 13:40:00,25.28,25.31,25.26,25.31,7600.0,17.2594,17.2799,17.2458,17.2799,7600.0
2010-05-12 13:50:00,25.3,25.34,25.28,25.34,15200.0,17.2731,17.3004,17.2594,17.3004,15200.0
2010-05-12 14:00:00,25.34,25.4,25.31,25.4,18200.0,17.3004,17.3413,17.2799,17.3413,18200.0
2010-05-12 14:10:00,25.38,25.45,25.38,25.45,5900.0,17.3277,17.3755,17.3277,17.3755,5900.0
2010-05-12 14:20:00,25.43,25.46,25.42,25.44,6500.0,17.3618,17.3823,17.355,17.3687,6500.0
2010-05-12 14:30:00,25.44,25.46,25.4,25.43,4500.0,17.3687,17.3823,17.3413,17.3618,4500.0
2010-05-12 14:40:00,25.43,25.46,25.41,25.42,3500.0,17.3618,17.3823,17.3482,17.355,3500.0
2010-05-12 14:50:00,25.41,25.46,25.4,25.46,5700.0,17.3482,17.3823,17.3413,17.3823,5700.0
2010-05-12 15:00:00,25.45,25.51,25.45,25.51,12600.0,17.3755,17.4164,17.3755,17.4164,12600.0
2010-05-12 15:10:00,25.5,25.54,25.5,25.54,10500.0,17.4096,17.4369,17.4096,17.4369,10500.0
2010-05-12 15:20:00,25.53,25.54,25.44,25.46,14800.0,17.4301,17.4369,17.3687,17.3823,14800.0
2010-05-12 15:30:00,25.47,25.49,25.46,25.48,21800.0,17.3891,17.4028,17.3823,17.396,21800.0
2010-05-12 15:40:00,25.48,25.48,25.46,25.46,19300.0,17.396,17.396,17.3823,17.3823,19300.0
2010-05-12 15:50:00,25.47,25.49,25.45,25.48,36200.0,17.3891,17.4028,17.3755,17.396,36200.0
2010-05-13 09:30:00,25.38,25.42,25.35,25.37,2300.0,17.3277,17.355,17.3072,17.3209,2300.0
2010-05-13 09:40:00,25.36,25.36,25.3,25.34,17300.0,17.314,17.314,17.2731,17.3004,17300.0
2010-05-13 09:50:00,25.33,25.33,25.27,25.27,6200.0,17.2936,17.2936,17.2526,17.2526,6200.0
2010-05-13 10:00:00,25.28,25.29,25.25,25.26,11500.0,17.2594,17.2662,17.2389,17.2458,11500.0
2010-05-13 10:10:00,25.26,25.33,25.26,25.32,18300.0,17.2458,17.2936,17.2458,17.2867,18300.0
2010-05-13 10:20:00,25.32,25.34,25.27,25.34,16200.0,17.2867,17.3004,17.2526,17.3004,16200.0
2010-05-13 10:30:00,25.34,25.34,25.25,25.26,33100.0,17.3004,17.3004,17.2389,17.2458,33100.0
2010-05-13 10:40:00,25.25,25.31,25.25,25.29,8400.0,17.2389,17.2799,17.2389,17.2662,8400.0
2010-05-13 10:50:00,25.31,25.31,25.25,25.25,4000.0,17.2799,17.2799,17.2389,17.2389,4000.0
2010-05-13 11:00:00,25.27,25.28,25.25,25.26,5900.0,17.2526,17.2594,17.2389,17.2458,5900.0
2010-05-13 11:10:00,25.27,25.28,25.26,25.28,2000.0,17.2526,17.2594,17.2458,17.2594,2000.0
2010-05-13 11:20:00,25.26,25.3,25.26,25.3,7300.0,17.2458,17.2731,17.2458,17.2731,7300.0
2010-05-13 11:30:00,25.3,25.34,25.3,25.33,4800.0,17.2731,17.3004,17.2731,17.2936,4800.0
2010-05-13 11:40:00,25.34,25.38,25.33,25.36,3000.0,17.3004,17.3277,17.2936,17.314,3000.0
2010-05-13 11:50:00,25.37,25.39,25.31,25.32,47400.0,17.3209,17.3345,17.2799,17.2867,47400.0
2010-05-13 12:00:00,25.32,25.36,25.31,25.34,11500.0,17.2867,17.314,17.2799,17.3004,11500.0
2010-05-13 12:10:00,25.35,25.36,25.32,25.33,11900.0,17.3072,17.314,17.2867,17.2936,11900.0
2010-05-13 12:20:00,25.32,25.36,25.32,25.34,5300.0,17.2867,17.314,17.2867,17.3004,5300.0
2010-05-13 12:30:00,25.34,25.37,25.34,25.36,3600.0,17.3004,17.3209,17.3004,17.314,3600.0
2010-05-13 12:40:00,25.37,25.38,25.36,25.36,2000.0,17.3209,17.3277,17.314,17.314,2000.0
2010-05-13 12:50:00,25.37,25.4,25.34,25.34,7000.0,17.3209,17.3413,17.3004,17.3004,7000.0
2010-05-13 13:00:00,25.35,25.37,25.33,25.35,6800.0,17.3072,17.3209,17.2936,17.3072,6800.0
2010-05-13 13:10:00,25.36,25.42,25.36,25.42,4800.0,17.314,17.355,17.314,17.355,4800.0
2010-05-13 13:20:00,25.42,25.42,25.4,25.4,3700.0,17.355,17.355,17.3413,17.3413,3700.0
2010-05-13 13:30:00,25.4,25.45,25.4,25.43,3900.0,17.3413,17.3755,17.3413,17.3618,3900.0
2010-05-13 13:40:00,25.43,25.43,25.39,25.4,13200.0,17.3618,17.3618,17.3345,17.3413,13200.0
2010-05-13 13:50:00,25.4,25.41,25.35,25.35,8000.0,17.3413,17.3482,17.3072,17.3072,8000.0
2010-05-13 14:00:00,25.35,25.36,25.33,25.34,10800.0,17.3072,17.314,17.2936,17.3004,10800.0
2010-05-13 14:10:00,25.35,25.35,25.31,25.32,2700.0,17.3072,17.3072,17.2799,17.2867,2700.0
2010-05-13 14:20:00,25.33,25.33,25.3,25.31,8000.0,17.2936,17.2936,17.2731,17.2799,8000.0
2010-05-13 14:30:00,25.31,25.31,25.2,25.2,83500.0,17.2799,17.2799,17.2048,17.2048,83500.0
2010-05-13 14:40:00,25.21,25.25,25.2,25.24,30500.0,17.2116,17.2389,17.2048,17.2321,30500.0
2010-05-13 14:50:00,25.24,25.27,25.24,25.27,11100.0,17.2321,17.2526,17.2321,17.2526,11100.0
2010-05-13 15:00:00,25.27,25.3,25.26,25.28,10200.0,17.2526,17.2731,17.2458,17.2594,10200.0
2010-05-13 15:10:00,25.28,25.29,25.25,25.25,30200.0,17.2594,17.2662,17.2389,17.2389,30200.0
2010-05-13 15:20:00,25.26,25.28,25.23,25.25,22100.0,17.2458,17.2594,17.2253,17.2389,22100.0
2010-05-13 15:30:00,25.25,25.25,25.22,25.22,43500.0,17.2389,17.2389,17.2185,17.2185,43500.0
2010-05-13 15:40:00,25.22,25.26,25.22,25.26,27800.0,17.2185,17.2458,17.2185,17.2458,27800.0
2010-05-13 15:50:00,25.25,25.27,25.19,25.2,58600.0,17.2389,17.2526,17.198,17.2048,58600.0
2010-05-14 09:30:00,25.01,25.06,24.97,25.05,17100.0,17.0751,17.1092,17.0478,17.1024,17100.0
2010-05-14 09:40:00,25.04,25.04,24.96,25.02,5500.0,17.0956,17.0956,17.0409,17.0819,5500.0
2010-05-14 09:50:00,24.99,25.07,24.99,25.04,9900.0,17.0614,17.116,17.0614,17.0956,9900.0
2010-05-14 10:00:00,25.03,25.03,24.95,25.0,9300.0,17.0887,17.0887,17.0341,17.0683,9300.0
2010-05-14 10:10:00,25.0,25.04,24.98,25.02,6200.0,17.0683,17.0956,17.0546,17.0819,6200.0
2010-05-14 10:20:00,25.01,25.04,25.0,25.01,9700.0,17.0751,17.0956,17.0683,17.0751,9700.0
2010-05-14 10:30:00,25.02,25.04,25.0,25.02,16700.0,17.0819,17.0956,17.0683,17.0819,16700.0
2010-05-14 10:40:00,25.02,25.04,25.0,25.04,18100.0,17.0819,17.0956,17.0683,17.0956,18100.0
2010-05-14 10:50:00,25.03,25.03,24.96,24.96,5800.0,17.0887,17.0887,17.0409,17.0409,5800.0
2010-05-14 11:00:00,24.96,25.0,24.93,25.0,17200.0,17.0409,17.0683,17.0205,17.0683,17200.0
2010-05-14 11:10:00,24.99,25.01,24.95,24.96,11700.0,17.0614,17.0751,17.0341,17.0409,11700.0
2010-05-14 11:20:00,24.97,25.02,24.95,25.0,11200.0,17.0478,17.0819,17.0341,17.0683,11200.0
2010-05-14 11:30:00,24.99,25.01,24.99,25.0,8000.0,17.0614,17.0751,17.0614,17.0683,8000.0
2010-05-14 11:40:00,25.0,25.01,24.98,25.0,14500.0,17.0683,17.0751,17.0546,17.0683,14500.0
2010-05-14 11:50:00,25.0,25.01,24.97,25.01,17700.0,17.0683,17.0751,17.0478,17.0751,17700.0
2010-05-14 12:00:00,25.01,25.01,24.97,24.98,19200.0,17.0751,17.0751,17.0478,17.0546,19200.0
2010-05-14 12:10:00,24.99,25.02,24.99,25.0,7500.0,17.0614,17.0819,17.0614,17.0683,7500.0
2010-05-14 12:20:00,25.0,25.02,24.95,24.96,30900.0,17.0683,17.0819,17.0341,17.0409,30900.0
2010-05-14 12:30:00,24.97,25.02,24.96,25.0,18800.0,17.0478,17.0819,17.0409,17.0683,18800.0
2010-05-14 12:40:00,25.0,25.04,25.0,25.02,21200.0,17.0683,17.0956,17.0683,17.0819,21200.0
2010-05-14 12:50:00,25.03,25.05,25.03,25.05,6400.0,17.0887,17.1024,17.0887,17.1024,6400.0
2010-05-14 13:00:00,25.05,25.08,25.04,25.05,7400.0,17.1024,17.1229,17.0956,17.1024,7400.0
2010-05-14 13:10:00,25.05,25.07,25.03,25.03,5300.0,17.1024,17.116,17.0887,17.0887,5300.0
2010-05-14 13:20:00,25.02,25.07,25.02,25.05,8100.0,17.0819,17.116,17.0819,17.1024,8100.0
2010-05-14 13:30:00,25.05,25.06,25.04,25.05,8600.0,17.1024,17.1092,17.0956,17.1024,8600.0
2010-05-14 13:40:00,25.05,25.05,25.04,25.05,5000.0,17.1024,17.1024,17.0956,17.1024,5000.0
2010-05-14 13:50:00,25.05,25.09,25.03,25.07,14600.0,17.1024,17.1297,17.0887,17.116,14600.0
2010-05-14 14:00:00,25.07,25.09,25.03,25.04,16400.0,17.116,17.1297,17.0887,17.0956,16400.0
2010-05-14 14:10:00,25.05,25.05,25.02,25.04,26200.0,17.1024,17.1024,17.0819,17.0956,26200.0
2010-05-14 14:20:00,25.04,25.06,25.03,25.05,8500.0,17.0956,17.1092,17.0887,17.1024,8500.0
2010-05-14 14:30:00,25.05,25.08,25.04,25.07,14900.0,17.1024,17.1229,17.0956,17.116,14900.0
2010-05-14 14:40:00,25.06,25.07,25.03,25.05,14800.0,17.1092,17.116,17.0887,17.1024,14800.0
2010-05-14 14:50:00,25.06,25.07,25.02,25.05,17300.0,17.1092,17.116,17.0819,17.1024,17300.0
2010-05-14 15:00:00,25.06,25.07,25.04,25.06,8600.0,17.1092,17.116,17.0956,17.1092,8600.0
2010-05-14 15:10:00,25.06,25.08,25.04,25.05,15200.0,17.1092,17.1229,17.0956,17.1024,15200.0
2010-05-14 15:20:00,25.06,25.06,25.05,25.06,19100.0,17.1092,17.1092,17.1024,17.1092,19100.0
2010-05-14 15:30:00,25.06,25.08,25.05,25.06,39300.0,17.1092,17.1229,17.1024,17.1092,39300.0
2010-05-14 15:40:00,25.06,25.15,25.06,25.12,82000.0,17.1092,17.1707,17.1092,17.1502,82000.0
2010-05-14 15:50:00,25.13,25.2,25.12,25.14,172500.0,17.157,17.2048,17.1502,17.1638,172500.0
2010-05-17 09:30:00,25.14,25.26,25.07,25.2,19500.0,17.1638,17.2458,17.116,17.2048,19500.0
2010-05-17 09:40:00,25.17,25.18,25.03,25.06,11200.0,17.1843,17.1911,17.0887,17.1092,11200.0
2010-05-17 09:50:00,25.04,25.05,24.84,24.95,10600.0,17.0956,17.1024,16.959,17.0341,10600.0
2010-05-17 10:00:00,24.92,25.02,24.92,24.98,12900.0,17.0136,17.0819,17.0136,17.0546,12900.0
2010-05-17 10:10:00,24.95,25.0,24.92,24.96,31200.0,17.0341,17.0683,17.0136,17.0409,31200.0
2010-05-17 10:20:00,24.96,24.96,24.9,24.96,8600.0,17.0409,17.0409,17.0,17.0409,8600.0
2010-05-17 10:30:00,24.98,25.06,24.97,25.04,6400.0,17.0546,17.1092,17.0478,17.0956,6400.0
2010-05-17 10:40:00,25.03,25.05,25.01,25.04,10300.0,17.0887,17.1024,17.0751,17.0956,10300.0
2010-05-17 10:50:00,25.04,25.09,24.94,24.94,12000.0,17.0956,17.1297,17.0273,17.0273,12000.0
2010-05-17 11:00:00,24.96,24.98,24.94,24.98,9900.0,17.0409,17.0546,17.0273,17.0546,9900.0
2010-05-17 11:10:00,24.98,24.98,24.92,24.92,13200.0,17.0546,17.0546,17.0136,17.0136,13200.0
2010-05-17 11:20:00,24.92,24.98,24.9,24.9,21800.0,17.0136,17.0546,17.0,17.0,21800.0
2010-05-17 11:30:00,24.9,24.91,24.87,24.87,18300.0,17.0,17.0068,16.9795,16.9795,18300.0
2010-05-17 11:40:00,24.88,24.89,24.8,24.81,17200.0,16.9863,16.9932,16.9317,16.9385,17200.0
2010-05-17 11:50:00,24.82,24.82,24.76,24.79,20700.0,16.9454,16.9454,16.9044,16.9249,20700.0
2010-05-17 12:00:00,24.79,24.8,24.63,24.67,45700.0,16.9249,16.9317,16.8156,16.843,45700.0
2010-05-17 12:10:00,24.68,24.77,24.68,24.75,11800.0,16.8498,16.9112,16.8498,16.8976,11800.0
2010-05-17 12:20:00,24.75,24.78,24.75,24.75,6800.0,16.8976,16.9181,16.8976,16.8976,6800.0
2010-05-17 12:30:00,24.75,24.81,24.74,24.79,6800.0,16.8976,16.9385,16.8907,16.9249,6800.0
2010-05-17 12:40:00,24.8,24.83,24.8,24.82,6400.0,16.9317,16.9522,16.9317,16.9454,6400.0
2010-05-17 12:50:00,24.83,24.86,24.82,24.85,13700.0,16.9522,16.9727,16.9454,16.9658,13700.0
2010-05-17 13:00:00,24.85,24.88,24.85,24.85,4800.0,16.9658,16.9863,16.9658,16.9658,4800.0
2010-05-17 13:10:00,24.85,24.91,24.85,24.91,7600.0,16.9658,17.0068,16.9658,17.0068,7600.0
2010-05-17 13:20:00,24.88,24.88,24.87,24.87,2000.0,16.9863,16.9863,16.9795,16.9795,2000.0
2010-05-17 13:30:00,24.87,24.89,24.82,24.82,16200.0,16.9795,16.9932,16.9454,16.9454,16200.0
2010-05-17 13:40:00,24.83,24.83,24.79,24.81,5200.0,16.9522,16.9522,16.9249,16.9385,5200.0
2010-05-17 13:50:00,24.82,24.92,24.8,24.92,9000.0,16.9454,17.0136,16.9317,17.0136,9000.0
2010-05-17 14:00:00,24.92,24.96,24.91,24.92,7400.0,17.0136,17.0409,17.0068,17.0136,7400.0
2010-05-17 14:10:00,24.92,24.93,24.9,24.91,12900.0,17.0136,17.0205,17.0,17.0068,12900.0
2010-05-17 14:20:00,24.9,24.91,24.85,24.85,8800.0,17.0,17.0068,16.9658,16.9658,8800.0
2010-05-17 14:30:00,24.86,24.91,24.85,24.91,7700.0,16.9727,17.0068,16.9658,17.0068,7700.0
2010-05-17 14:40:00,24.92,24.94,24.91,24.94,3100.0,17.0136,17.0273,17.0068,17.0273,3100.0
2010-05-17 14:50:00,24.96,24.99,24.96,24.98,9200.0,17.0409,17.0614,17.0409,17.0546,9200.0
2010-05-17 15:00:00,24.99,25.06,24.99,25.01,8400.0,17.0614,17.1092,17.0614,17.0751,8400.0
2010-05-17 15:10:00,25.0,25.02,24.97,24.98,6200.0,17.0683,17.0819,17.0478,17.0546,6200.0
2010-05-17 15:20:00,24.99,24.99,24.93,24.94,6900.0,17.0614,17.0614,17.0205,17.0273,6900.0
2010-05-17 15:30:00,24.95,25.11,24.95,25.1,11600.0,17.0341,17.1434,17.0341,17.1365,11600.0
2010-05-17 15:40:00,25.11,25.15,25.06,25.08,38200.0,17.1434,17.1707,17.1092,17.1229,38200.0
2010-05-17 15:50:00,25.07,25.15,25.05,25.15,60500.0,17.116,17.1707,17.1024,17.1707,60500.0
2010-05-18 09:30:00,25.36,25.36,25.15,25.26,16400.0,17.314,17.314,17.1707,17.2458,16400.0
2010-05-18 09:40:00,25.29,25.29,25.18,25.24,4800.0,17.2662,17.2662,17.1911,17.2321,4800.0
2010-05-18 09:50:00,25.2,25.24,25.2,25.21,4300.0,17.2048,17.2321,17.2048,17.2116,4300.0
2010-05-18 10:00:00,25.17,25.2,25.16,25.16,1800.0,17.1843,17.2048,17.1775,17.1775,1800.0
2010-05-18 10:10:00,25.16,25.19,25.14,25.19,4500.0,17.1775,17.198,17.1638,17.198,4500.0
2010-05-18 10:20:00,25.17,25.17,25.05,25.08,21000.0,17.1843,17.1843,17.1024,17.1229,21000.0
2010-05-18 10:30:00,25.08,25.2,25.08,25.12,20100.0,17.1229,17.2048,17.1229,17.1502,20100.0
2010-05-18 10:40:00,25.14,25.18,25.09,25.11,12400.0,17.1638,17.1911,17.1297,17.1434,12400.0
2010-05-18 10:50:00,25.11,25.12,25.04,25.11,11300.0,17.1434,17.1502,17.0956,17.1434,11300.0
2010-05-18 11:00:00,25.11,25.16,25.11,25.16,6100.0,17.1434,17.1775,17.1434,17.1775,6100.0
2010-05-18 11:10:00,25.16,25.16,25.12,25.12,9600.0,17.1775,17.1775,17.1502,17.1502,9600.0
2010-05-18 11:20:00,25.13,25.17,25.12,25.17,3100.0,17.157,17.1843,17.1502,17.1843,3100.0
2010-05-18 11:30:00,25.16,25.18,25.11,25.12,5100.0,17.1775,17.1911,17.1434,17.1502,5100.0
2010-05-18 11:40:00,25.13,25.13,25.0,25.03,15800.0,17.157,17.157,17.0683,17.0887,15800.0
2010-05-18 11:50:00,25.0,25.02,25.0,25.01,2600.0,17.0683,17.0819,17.0683,17.0751,2600.0
2010-05-18 12:00:00,25.01,25.04,24.99,25.04,12200.0,17.0751,17.0956,17.0614,17.0956,12200.0
2010-05-18 12:10:00,25.03,25.06,25.03,25.05,4100.0,17.0887,17.1092,17.0887,17.1024,4100.0
2010-05-18 12:20:00,25.05,25.08,25.05,25.08,7700.0,17.1024,17.1229,17.1024,17.1229,7700.0
2010-05-18 12:30:00,25.07,25.09,25.05,25.08,5000.0,17.116,17.1297,17.1024,17.1229,5000.0
2010-05-18 12:40:00,25.07,25.09,25.06,25.09,2200.0,17.116,17.1297,17.1092,17.1297,2200.0
2010-05-18 12:50:00,25.09,25.11,25.04,25.04,7800.0,17.1297,17.1434,17.0956,17.0956,7800.0
2010-05-18 13:00:00,25.04,25.06,25.0,25.03,10300.0,17.0956,17.1092,17.0683,17.0887,10300.0
2010-05-18 13:10:00,25.03,25.03,24.98,24.98,13200.0,17.0887,17.0887,17.0546,17.0546,13200.0
2010-05-18 13:20:00,24.97,25.03,24.96,25.02,8700.0,17.0478,17.0887,17.0409,17.0819,8700.0
2010-05-18 13:30:00,25.0,25.02,25.0,25.0,12600.0,17.0683,17.0819,17.0683,17.0683,12600.0
2010-05-18 13:40:00,25.0,25.01,24.95,25.0,14900.0,17.0683,17.0751,17.0341,17.0683,14900.0
2010-05-18 13:50:00,24.98,24.99,24.96,24.98,6200.0,17.0546,17.0614,17.0409,17.0546,6200.0
2010-05-18 14:00:00,24.96,24.98,24.94,24.97,12400.0,17.0409,17.0546,17.0273,17.0478,12400.0
2010-05-18 14:10:00,24.96,24.98,24.92,24.93,7700.0,17.0409,17.0546,17.0136,17.0205,7700.0
2010-05-18 14:20:00,24.93,24.93,24.86,24.9,18700.0,17.0205,17.0205,16.9727,17.0,18700.0
2010-05-18 14:30:00,24.9,24.93,24.86,24.88,65300.0,17.0,17.0205,16.9727,16.9863,65300.0
2010-05-18 14:40:00,24.89,24.95,24.87,24.93,29800.0,16.9932,17.0341,16.9795,17.0205,29800.0
2010-05-18 14:50:00,24.93,24.93,24.87,24.91,33800.0,17.0205,17.0205,16.9795,17.0068,33800.0
2010-05-18 15:00:00,24.9,24.9,24.84,24.87,42400.0,17.0,17.0,16.959,16.9795,42400.0
2010-05-18 15:10:00,24.86,24.95,24.84,24.94,26500.0,16.9727,17.0341,16.959,17.0273,26500.0
2010-05-18 15:20:00,24.95,24.95,24.89,24.91,19000.0,17.0341,17.0341,16.9932,17.0068,19000.0
2010-05-18 15:30:00,24.91,24.94,24.88,24.94,49100.0,17.0068,17.0273,16.9863,17.0273,49100.0
2010-05-18 15:40:00,24.95,24.96,24.92,24.93,54800.0,17.0341,17.0409,17.0136,17.0205,54800.0
2010-05-18 15:50:00,24.93,25.01,24.93,25.01,148500.0,17.0205,17.0751,17.0205,17.0751,148500.0
2010-05-19 09:30:00,24.85,24.96,24.69,24.96,16700.0,16.9658,17.0409,16.8566,17.0409,16700.0
2010-05-19 09:40:00,24.95,25.13,24.9,25.06,15100.0,17.0341,17.157,17.0,17.1092,15100.0
2010-05-19 09:50:00,25.06,25.06,24.91,24.91,4300.0,17.1092,17.1092,17.0068,17.0068,4300.0
2010-05-19 10:00:00,24.9,25.02,24.87,24.93,10300.0,17.0,17.0819,16.9795,17.0205,10300.0
2010-05-19 10:10:00,24.93,24.95,24.79,24.8,11100.0,17.0205,17.0341,16.9249,16.9317,11100.0
2010-05-19 10:20:00,24.8,24.81,24.72,24.72,17100.0,16.9317,16.9385,16.8771,16.8771,17100.0
2010-05-19 10:30:00,24.72,24.82,24.71,24.79,27600.0,16.8771,16.9454,16.8703,16.9249,27600.0
2010-05-19 10:40:00,24.81,24.83,24.73,24.78,19200.0,16.9385,16.9522,16.8839,16.9181,19200.0
2010-05-19 10:50:00,24.77,24.84,24.76,24.83,8000.0,16.9112,16.959,16.9044,16.9522,8000.0
2010-05-19 11:00:00,24.82,24.88,24.81,24.82,15400.0,16.9454,16.9863,16.9385,16.9454,15400.0
2010-05-19 11:10:00,24.81,24.85,24.79,24.81,24200.0,16.9385,16.9658,16.9249,16.9385,24200.0
2010-05-19 11:20:00,24.81,24.84,24.76,24.8,13300.0,16.9385,16.959,16.9044,16.9317,13300.0
2010-05-19 11:30:00,24.8,24.83,24.77,24.81,8400.0,16.9317,16.9522,16.9112,16.9385,8400.0
2010-05-19 11:40:00,24.81,24.81,24.76,24.78,20300.0,16.9385,16.9385,16.9044,16.9181,20300.0
2010-05-19 11:50:00,24.78,24.9,24.78,24.88,18900.0,16.9181,17.0,16.9181,16.9863,18900.0
2010-05-19 12:00:00,24.87,24.87,24.79,24.8,7400.0,16.9795,16.9795,16.9249,16.9317,7400.0
2010-05-19 12:10:00,24.8,24.82,24.73,24.75,8900.0,16.9317,16.9454,16.8839,16.8976,8900.0
2010-05-19 12:20:00,24.75,24.89,24.75,24.87,15700.0,16.8976,16.9932,16.8976,16.9795,15700.0
2010-05-19 12:30:00,24.86,24.88,24.81,24.83,10800.0,16.9727,16.9863,16.9385,16.9522,10800.0
2010-05-19 12:40:00,24.83,24.85,24.8,24.8,3700.0,16.9522,16.9658,16.9317,16.9317,3700.0
2010-05-19 12:50:00,24.78,24.92,24.78,24.92,18500.0,16.9181,17.0136,16.9181,17.0136,18500.0
2010-05-19 13:00:00,24.93,24.93,24.85,24.89,11900.0,17.0205,17.0205,16.9658,16.9932,11900.0
2010-05-19 13:10:00,24.87,24.89,24.84,24.87,3700.0,16.9795,16.9932,16.959,16.9795,3700.0
2010-05-19 13:20:00,24.88,24.93,24.88,24.9,6900.0,16.9863,17.0205,16.9863,17.0,6900.0
2010-05-19 13:30:00,24.89,24.91,24.89,24.9,1400.0,16.9932,17.0068,16.9932,17.0,1400.0
2010-05-19 13:40:00,24.9,24.95,24.89,24.94,9200.0,17.0,17.0341,16.9932,17.0273,9200.0
2010-05-19 13:50:00,24.93,24.94,24.89,24.9,3900.0,17.0205,17.0273,16.9932,17.0,3900.0
2010-05-19 14:00:00,24.91,24.92,24.85,24.85,11200.0,17.0068,17.0136,16.9658,16.9658,11200.0
2010-05-19 14:10:00,24.86,24.87,24.82,24.82,5500.0,16.9727,16.9795,16.9454,16.9454,5500.0
2010-05-19 14:20:00,24.83,24.83,24.77,24.83,10500.0,16.9522,16.9522,16.9112,16.9522,10500.0
2010-05-19 14:30:00,24.83,24.83,24.79,24.82,5900.0,16.9522,16.9522,16.9249,16.9454,5900.0
2010-05-19 14:40:00,24.8,24.9,24.8,24.89,6600.0,16.9317,17.0,16.9317,16.9932,6600.0
2010-05-19 14:50:00,24.87,24.89,24.82,24.82,5900.0,16.9795,16.9932,16.9454,16.9454,5900.0
2010-05-19 15:00:00,24.84,24.85,24.76,24.76,8400.0,16.959,16.9658,16.9044,16.9044,8400.0
2010-05-19 15:10:00,24.76,24.82,24.71,24.8,28100.0,16.9044,16.9454,16.8703,16.9317,28100.0
2010-05-19 15:20:00,24.8,24.85,24.75,24.85,21600.0,16.9317,16.9658,16.8976,16.9658,21600.0
2010-05-19 15:30:00,24.86,24.91,24.82,24.9,14700.0,16.9727,17.0068,16.9454,17.0,14700.0
2010-05-19 15:40:00,24.9,24.92,24.84,24.86,29100.0,17.0,17.0136,16.959,16.9727,29100.0
2010-05-19 15:50:00,24.85,24.92,24.84,24.91,48500.0,16.9658,17.0136,16.959,17.0068,48500.0
2010-05-20 09:30:00,24.51,24.83,24.5,24.72,21800.0,16.7337,16.9522,16.7269,16.8771,21800.0
2010-05-20 09:40:00,24.67,24.77,24.65,24.71,7500.0,16.843,16.9112,16.8293,16.8703,7500.0
2010-05-20 09:50:00,24.72,24.8,24.7,24.72,8400.0,16.8771,16.9317,16.8634,16.8771,8400.0
2010-05-20 10:00:00,24.74,24.74,24.61,24.61,9900.0,16.8907,16.8907,16.802,16.802,9900.0
2010-05-20 10:10:00,24.61,24.73,24.59,24.7,37300.0,16.802,16.8839,16.7883,16.8634,37300.0
2010-05-20 10:20:00,24.69,24.72,24.61,24.63,34200.0,16.8566,16.8771,16.802,16.8156,34200.0
2010-05-20 10:30:00,24.64,24.65,24.56,24.6,56800.0,16.8225,16.8293,16.7679,16.7952,56800.0
2010-05-20 10:40:00,24.6,24.62,24.56,24.61,16600.0,16.7952,16.8088,16.7679,16.802,16600.0
2010-05-20 10:50:00,24.6,24.6,24.54,24.54,11800.0,16.7952,16.7952,16.7542,16.7542,11800.0
2010-05-20 11:00:00,24.55,24.6,24.54,24.58,11100.0,16.761,16.7952,16.7542,16.7815,11100.0
2010-05-20 11:10:00,24.57,24.58,24.53,24.55,57000.0,16.7747,16.7815,16.7474,16.761,57000.0
2010-05-20 11:20:00,24.56,24.6,24.51,24.6,27600.0,16.7679,16.7952,16.7337,16.7952,27600.0
2010-05-20 11:30:00,24.6,24.62,24.58,24.61,14100.0,16.7952,16.8088,16.7815,16.802,14100.0
2010-05-20 11:40:00,24.6,24.62,24.6,24.62,19200.0,16.7952,16.8088,16.7952,16.8088,19200.0
2010-05-20 11:50:00,24.62,24.63,24.6,24.61,22200.0,16.8088,16.8156,16.7952,16.802,22200.0
2010-05-20 12:00:00,24.6,24.62,24.58,24.61,13500.0,16.7952,16.8088,16.7815,16.802,13500.0
2010-05-20 12:10:00,24.61,24.62,24.58,24.6,22000.0,16.802,16.8088,16.7815,16.7952,22000.0
2010-05-20 12:20:00,24.6,24.62,24.6,24.61,14700.0,16.7952,16.8088,16.7952,16.802,14700.0
2010-05-20 12:30:00,24.61,24.62,24.6,24.62,12600.0,16.802,16.8088,16.7952,16.8088,12600.0
2010-05-20 12:40:00,24.62,24.62,24.6,24.6,12800.0,16.8088,16.8088,16.7952,16.7952,12800.0
2010-05-20 12:50:00,24.6,24.61,24.58,24.6,33700.0,16.7952,16.802,16.7815,16.7952,33700.0
2010-05-20 13:00:00,24.6,24.61,24.57,24.57,17900.0,16.7952,16.802,16.7747,16.7747,17900.0
2010-05-20 13:10:00,24.56,24.57,24.55,24.55,12600.0,16.7679,16.7747,16.761,16.761,12600.0
2010-05-20 13:20:00,24.56,24.58,24.55,24.55,27300.0,16.7679,16.7815,16.761,16.761,27300.0
2010-05-20 13:30:00,24.55,24.59,24.55,24.55,16800.0,16.761,16.7883,16.761,16.761,16800.0
2010-05-20 13:40:00,24.55,24.57,24.55,24.55,32800.0,16.761,16.7747,16.761,16.761,32800.0
2010-05-20 13:50:00,24.55,24.56,24.52,24.56,27300.0,16.761,16.7679,16.7405,16.7679,27300.0
2010-05-20 14:00:00,24.56,24.56,24.5,24.51,33500.0,16.7679,16.7679,16.7269,16.7337,33500.0
2010-05-20 14:10:00,24.52,24.58,24.51,24.55,40800.0,16.7405,16.7815,16.7337,16.761,40800.0
2010-05-20 14:20:00,24.56,24.59,24.5,24.52,53500.0,16.7679,16.7883,16.7269,16.7405,53500.0
2010-05-20 14:30:00,24.51,24.61,24.5,24.61,36500.0,16.7337,16.802,16.7269,16.802,36500.0
2010-05-20 14:40:00,24.6,24.64,24.58,24.63,51900.0,16.7952,16.8225,16.7815,16.8156,51900.0
2010-05-20 14:50:00,24.61,24.63,24.58,24.58,32900.0,16.802,16.8156,16.7815,16.7815,32900.0
2010-05-20 15:00:00,24.58,24.61,24.52,24.55,42300.0,16.7815,16.802,16.7405,16.761,42300.0
2010-05-20 15:10:00,24.54,24.56,24.51,24.54,15700.0,16.7542,16.7679,16.7337,16.7542,15700.0
2010-05-20 15:20:00,24.54,24.56,24.5,24.53,27300.0,16.7542,16.7679,16.7269,16.7474,27300.0
2010-05-20 15:30:00,24.52,24.55,24.51,24.54,49500.0,16.7405,16.761,16.7337,16.7542,49500.0
2010-05-20 15:40:00,24.54,24.55,24.5,24.54,86300.0,16.7542,16.761,16.7269,16.7542,86300.0
2010-05-20 15:50:00,24.55,24.55,24.47,24.47,203100.0,16.761,16.761,16.7064,16.7064,203100.0
2010-05-21 09:30:00,24.17,24.38,23.93,24.38,19900.0,16.5016,16.645,16.3377,16.645,19900.0
2010-05-21 09:40:00,24.35,24.43,24.23,24.35,18100.0,16.6245,16.6791,16.5426,16.6245,18100.0
2010-05-21 09:50:00,24.39,24.46,24.31,24.36,21600.0,16.6518,16.6996,16.5972,16.6313,21600.0
2010-05-21 10:00:00,24.36,24.4,24.3,24.35,23700.0,16.6313,16.6586,16.5903,16.6245,23700.0
2010-05-21 10:10:00,24.33,24.45,24.33,24.41,42400.0,16.6108,16.6928,16.6108,16.6654,42400.0
2010-05-21 10:20:00,24.42,24.44,24.37,24.39,36400.0,16.6723,16.6859,16.6381,16.6518,36400.0
2010-05-21 10:30:00,24.41,24.44,24.33,24.38,62000.0,16.6654,16.6859,16.6108,16.645,62000.0
2010-05-21 10:40:00,24.4,24.44,24.38,24.4,30300.0,16.6586,16.6859,16.645,16.6586,30300.0
2010-05-21 10:50:00,24.41,24.44,24.38,24.4,18400.0,16.6654,16.6859,16.645,16.6586,18400.0
2010-05-21 11:00:00,24.4,24.45,24.39,24.4,12500.0,16.6586,16.6928,16.6518,16.6586,12500.0
2010-05-21 11:10:00,24.4,24.43,24.37,24.42,19200.0,16.6586,16.6791,16.6381,16.6723,19200.0
2010-05-21 11:20:00,24.43,24.52,24.41,24.43,11300.0,16.6791,16.7405,16.6654,16.6791,11300.0
2010-05-21 11:30:00,24.43,24.54,24.41,24.54,14100.0,16.6791,16.7542,16.6654,16.7542,14100.0
2010-05-21 11:40:00,24.53,24.59,24.51,24.52,10500.0,16.7474,16.7883,16.7337,16.7405,10500.0
2010-05-21 11:50:00,24.53,24.6,24.53,24.54,7700.0,16.7474,16.7952,16.7474,16.7542,7700.0
2010-05-21 12:00:00,24.54,24.54,24.47,24.5,59400.0,16.7542,16.7542,16.7064,16.7269,59400.0
2010-05-21 12:10:00,24.5,24.53,24.46,24.51,12600.0,16.7269,16.7474,16.6996,16.7337,12600.0
2010-05-21 12:20:00,24.52,24.52,24.49,24.52,40500.0,16.7405,16.7405,16.7201,16.7405,40500.0
2010-05-21 12:30:00,24.52,24.54,24.47,24.53,7500.0,16.7405,16.7542,16.7064,16.7474,7500.0
2010-05-21 12:40:00,24.52,24.53,24.46,24.46,3300.0,16.7405,16.7474,16.6996,16.6996,3300.0
2010-05-21 12:50:00,24.47,24.53,24.47,24.49,8300.0,16.7064,16.7474,16.7064,16.7201,8300.0
2010-05-21 13:00:00,24.49,24.51,24.47,24.51,16000.0,16.7201,16.7337,16.7064,16.7337,16000.0
2010-05-21 13:10:00,24.51,24.51,24.48,24.49,24300.0,16.7337,16.7337,16.7132,16.7201,24300.0
2010-05-21 13:20:00,24.49,24.49,24.42,24.45,20600.0,16.7201,16.7201,16.6723,16.6928,20600.0
2010-05-21 13:30:00,24.45,24.5,24.43,24.48,35800.0,16.6928,16.7269,16.6791,16.7132,35800.0
2010-05-21 13:40:00,24.47,24.5,24.46,24.46,11400.0,16.7064,16.7269,16.6996,16.6996,11400.0
2010-05-21 13:50:00,24.47,24.51,24.47,24.5,7100.0,16.7064,16.7337,16.7064,16.7269,7100.0
2010-05-21 14:00:00,24.49,24.5,24.45,24.47,7900.0,16.7201,16.7269,16.6928,16.7064,7900.0
2010-05-21 14:10:00,24.47,24.48,24.43,24.43,14600.0,16.7064,16.7132,16.6791,16.6791,14600.0
2010-05-21 14:20:00,24.44,24.47,24.43,24.47,12900.0,16.6859,16.7064,16.6791,16.7064,12900.0
2010-05-21 14:30:00,24.48,24.51,24.47,24.47,3900.0,16.7132,16.7337,16.7064,16.7064,3900.0
2010-05-21 14:40:00,24.47,24.49,24.31,24.37,12400.0,16.7064,16.7201,16.5972,16.6381,12400.0
2010-05-21 14:50:00,24.38,24.41,24.3,24.4,23700.0,16.645,16.6654,16.5903,16.6586,23700.0
2010-05-21 15:00:00,24.41,24.46,24.4,24.45,16400.0,16.6654,16.6996,16.6586,16.6928,16400.0
2010-05-21 15:10:00,24.45,24.46,24.35,24.35,33700.0,16.6928,16.6996,16.6245,16.6245,33700.0
2010-05-21 15:20:00,24.36,24.4,24.35,24.36,25000.0,16.6313,16.6586,16.6245,16.6313,25000.0
2010-05-21 15:30:00,24.37,24.38,24.34,24.35,23100.0,16.6381,16.645,16.6177,16.6245,23100.0
2010-05-21 15:40:00,24.35,24.51,24.35,24.43,36100.0,16.6245,16.7337,16.6245,16.6791,36100.0
2010-05-21 15:50:00,24.44,24.67,24.43,24.67,82200.0,16.6859,16.843,16.6791,16.843,82200.0
2010-05-24 09:30:00,24.52,24.58,24.4,24.4,7000.0,16.7405,16.7815,16.6586,16.6586,7000.0
2010-05-24 09:40:00,24.45,24.51,24.45,24.5,7400.0,16.6928,16.7337,16.6928,16.7269,7400.0
2010-05-24 09:50:00,24.51,24.53,24.45,24.46,6400.0,16.7337,16.7474,16.6928,16.6996,6400.0
2010-05-24 10:00:00,24.48,24.57,24.47,24.51,9600.0,16.7132,16.7747,16.7064,16.7337,9600.0
2010-05-24 10:10:00,24.5,24.61,24.5,24.6,9200.0,16.7269,16.802,16.7269,16.7952,9200.0
2010-05-24 10:20:00,24.6,24.63,24.54,24.55,7800.0,16.7952,16.8156,16.7542,16.761,7800.0
2010-05-24 10:30:00,24.56,24.64,24.56,24.63,6700.0,16.7679,16.8225,16.7679,16.8156,6700.0
2010-05-24 10:40:00,24.65,24.67,24.6,24.61,6600.0,16.8293,16.843,16.7952,16.802,6600.0
2010-05-24 10:50:00,24.6,24.6,24.54,24.54,4200.0,16.7952,16.7952,16.7542,16.7542,4200.0
2010-05-24 11:00:00,24.54,24.55,24.52,24.52,2300.0,16.7542,16.761,16.7405,16.7405,2300.0
2010-05-24 11:10:00,24.52,24.53,24.48,24.52,12000.0,16.7405,16.7474,16.7132,16.7405,12000.0
2010-05-24 11:20:00,24.52,24.54,24.51,24.52,6500.0,16.7405,16.7542,16.7337,16.7405,6500.0
2010-05-24 11:30:00,24.52,24.59,24.52,24.59,5700.0,16.7405,16.7883,16.7405,16.7883,5700.0
2010-05-24 11:40:00,24.6,24.64,24.6,24.62,6800.0,16.7952,16.8225,16.7952,16.8088,6800.0
2010-05-24 11:50:00,24.63,24.66,24.61,24.64,4800.0,16.8156,16.8361,16.802,16.8225,4800.0
2010-05-24 12:00:00,24.63,24.67,24.61,24.66,6300.0,16.8156,16.843,16.802,16.8361,6300.0
2010-05-24 12:10:00,24.65,24.66,24.58,24.59,3500.0,16.8293,16.8361,16.7815,16.7883,3500.0
2010-05-24 12:20:00,24.6,24.6,24.58,24.6,2400.0,16.7952,16.7952,16.7815,16.7952,2400.0
2010-05-24 12:30:00,24.61,24.61,24.56,24.6,5100.0,16.802,16.802,16.7679,16.7952,5100.0
2010-05-24 12:40:00,24.6,24.6,24.58,24.6,5500.0,16.7952,16.7952,16.7815,16.7952,5500.0
2010-05-24 12:50:00,24.61,24.61,24.6,24.61,2600.0,16.802,16.802,16.7952,16.802,2600.0
2010-05-24 13:00:00,24.6,24.6,24.56,24.58,3900.0,16.7952,16.7952,16.7679,16.7815,3900.0
2010-05-24 13:10:00,24.58,24.58,24.54,24.55,5200.0,16.7815,16.7815,16.7542,16.761,5200.0
2010-05-24 13:20:00,24.55,24.6,24.55,24.59,13900.0,16.761,16.7952,16.761,16.7883,13900.0
2010-05-24 13:30:00,24.6,24.62,24.58,24.61,11100.0,16.7952,16.8088,16.7815,16.802,11100.0
2010-05-24 13:40:00,24.61,24.61,24.57,24.59,8000.0,16.802,16.802,16.7747,16.7883,8000.0
2010-05-24 13:50:00,24.6,24.61,24.58,24.61,10100.0,16.7952,16.802,16.7815,16.802,10100.0
2010-05-24 14:00:00,24.62,24.65,24.59,24.62,9200.0,16.8088,16.8293,16.7883,16.8088,9200.0
2010-05-24 14:10:00,24.62,24.64,24.62,24.62,3100.0,16.8088,16.8225,16.8088,16.8088,3100.0
2010-05-24 14:20:00,24.62,24.62,24.6,24.6,4700.0,16.8088,16.8088,16.7952,16.7952,4700.0
2010-05-24 14:30:00,24.61,24.64,24.6,24.61,3700.0,16.802,16.8225,16.7952,16.802,3700.0
2010-05-24 14:40:00,24.61,24.61,24.57,24.59,7700.0,16.802,16.802,16.7747,16.7883,7700.0
2010-05-24 14:50:00,24.57,24.59,24.56,24.57,8400.0,16.7747,16.7883,16.7679,16.7747,8400.0
2010-05-24 15:00:00,24.57,24.6,24.56,24.59,38800.0,16.7747,16.7952,16.7679,16.7883,38800.0
2010-05-24 15:10:00,24.59,24.6,24.58,24.6,7000.0,16.7883,16.7952,16.7815,16.7952,7000.0
2010-05-24 15:20:00,24.6,24.61,24.59,24.6,12400.0,16.7952,16.802,16.7883,16.7952,12400.0
2010-05-24 15:30:00,24.6,24.62,24.6,24.6,9400.0,16.7952,16.8088,16.7952,16.7952,9400.0
2010-05-24 15:40:00,24.6,24.61,24.47,24.47,39400.0,16.7952,16.802,16.7064,16.7064,39400.0
2010-05-24 15:50:00,24.47,24.48,24.42,24.43,81400.0,16.7064,16.7132,16.6723,16.6791,81400.0
2010-05-25 09:30:00,23.85,24.06,23.85,23.88,21100.0,16.2831,16.4265,16.2831,16.3036,21100.0
2010-05-25 09:40:00,23.82,23.93,23.66,23.9,31700.0,16.2626,16.3377,16.1534,16.3173,31700.0
2010-05-25 09:50:00,23.9,23.93,23.87,23.87,21800.0,16.3173,16.3377,16.2968,16.2968,21800.0
2010-05-25 10:00:00,23.83,23.93,23.81,23.83,16000.0,16.2695,16.3377,16.2558,16.2695,16000.0
2010-05-25 10:10:00,23.82,23.89,23.78,23.87,7900.0,16.2626,16.3104,16.2353,16.2968,7900.0
2010-05-25 10:20:00,23.87,23.93,23.86,23.86,17900.0,16.2968,16.3377,16.2899,16.2899,17900.0
2010-05-25 10:30:00,23.86,23.9,23.83,23.86,5300.0,16.2899,16.3173,16.2695,16.2899,5300.0
2010-05-25 10:40:00,23.85,23.88,23.83,23.84,3900.0,16.2831,16.3036,16.2695,16.2763,3900.0
2010-05-25 10:50:00,23.85,23.87,23.8,23.85,9300.0,16.2831,16.2968,16.249,16.2831,9300.0
2010-05-25 11:00:00,23.86,23.91,23.85,23.88,8500.0,16.2899,16.3241,16.2831,16.3036,8500.0
2010-05-25 11:10:00,23.86,23.88,23.84,23.84,5300.0,16.2899,16.3036,16.2763,16.2763,5300.0
2010-05-25 11:20:00,23.84,23.84,23.81,23.84,6400.0,16.2763,16.2763,16.2558,16.2763,6400.0
2010-05-25 11:30:00,23.84,23.85,23.83,23.83,5700.0,16.2763,16.2831,16.2695,16.2695,5700.0
2010-05-25 11:40:00,23.84,23.89,23.84,23.86,9200.0,16.2763,16.3104,16.2763,16.2899,9200.0
2010-05-25 11:50:00,23.87,23.9,23.86,23.9,5100.0,16.2968,16.3173,16.2899,16.3173,5100.0
2010-05-25 12:00:00,23.9,23.93,23.9,23.91,8800.0,16.3173,16.3377,16.3173,16.3241,8800.0
2010-05-25 12:10:00,23.91,23.92,23.88,23.88,13200.0,16.3241,16.3309,16.3036,16.3036,13200.0
2010-05-25 12:20:00,23.89,23.9,23.85,23.85,10000.0,16.3104,16.3173,16.2831,16.2831,10000.0
2010-05-25 12:30:00,23.86,23.88,23.85,23.87,3200.0,16.2899,16.3036,16.2831,16.2968,3200.0
2010-05-25 12:40:00,23.87,23.88,23.81,23.88,6300.0,16.2968,16.3036,16.2558,16.3036,6300.0
2010-05-25 12:50:00,23.88,23.89,23.85,23.87,5700.0,16.3036,16.3104,16.2831,16.2968,5700.0
2010-05-25 13:00:00,23.88,23.89,23.83,23.83,7500.0,16.3036,16.3104,16.2695,16.2695,7500.0
2010-05-25 13:10:00,23.83,23.89,23.81,23.88,12900.0,16.2695,16.3104,16.2558,16.3036,12900.0
2010-05-25 13:20:00,23.89,23.9,23.86,23.87,6900.0,16.3104,16.3173,16.2899,16.2968,6900.0
2010-05-25 13:30:00,23.87,23.88,23.85,23.86,10300.0,16.2968,16.3036,16.2831,16.2899,10300.0
2010-05-25 13:40:00,23.85,23.85,23.8,23.8,5100.0,16.2831,16.2831,16.249,16.249,5100.0
2010-05-25 13:50:00,23.81,23.82,23.79,23.81,8200.0,16.2558,16.2626,16.2422,16.2558,8200.0
2010-05-25 14:00:00,23.79,23.87,23.79,23.84,8800.0,16.2422,16.2968,16.2422,16.2763,8800.0
2010-05-25 14:10:00,23.84,23.89,23.82,23.89,9500.0,16.2763,16.3104,16.2626,16.3104,9500.0
2010-05-25 14:20:00,23.88,23.89,23.83,23.87,7500.0,16.3036,16.3104,16.2695,16.2968,7500.0
2010-05-25 14:30:00,23.85,23.9,23.85,23.86,5900.0,16.2831,16.3173,16.2831,16.2899,5900.0
2010-05-25 14:40:00,23.85,23.97,23.84,23.97,7100.0,16.2831,16.365,16.2763,16.365,7100.0
2010-05-25 14:50:00,23.98,23.98,23.93,23.94,12900.0,16.3719,16.3719,16.3377,16.3446,12900.0
2010-05-25 15:00:00,23.95,24.02,23.94,24.0,32600.0,16.3514,16.3992,16.3446,16.3855,32600.0
2010-05-25 15:10:00,24.01,24.02,23.95,23.97,9900.0,16.3924,16.3992,16.3514,16.365,9900.0
2010-05-25 15:20:00,23.98,24.08,23.98,24.07,16600.0,16.3719,16.4401,16.3719,16.4333,16600.0
2010-05-25 15:30:00,24.07,24.18,24.07,24.12,19600.0,16.4333,16.5084,16.4333,16.4675,19600.0
2010-05-25 15:40:00,24.14,24.19,24.07,24.11,41800.0,16.4811,16.5152,16.4333,16.4606,41800.0
2010-05-25 15:50:00,24.11,24.19,24.11,24.19,55900.0,16.4606,16.5152,16.4606,16.5152,55900.0
2010-05-26 09:30:00,24.19,24.34,24.19,24.27,13100.0,16.5152,16.6177,16.5152,16.5699,13100.0
2010-05-26 09:40:00,24.26,24.28,24.23,24.25,4000.0,16.563,16.5767,16.5426,16.5562,4000.0
2010-05-26 09:50:00,24.25,24.32,24.24,24.3,5400.0,16.5562,16.604,16.5494,16.5903,5400.0
2010-05-26 10:00:00,24.32,24.37,24.3,24.35,8700.0,16.604,16.6381,16.5903,16.6245,8700.0
2010-05-26 10:10:00,24.34,24.36,24.31,24.36,5500.0,16.6177,16.6313,16.5972,16.6313,5500.0
2010-05-26 10:20:00,24.36,24.36,24.3,24.32,8200.0,16.6313,16.6313,16.5903,16.604,8200.0
2010-05-26 10:30:00,24.32,24.33,24.29,24.32,10400.0,16.604,16.6108,16.5835,16.604,10400.0
2010-05-26 10:40:00,24.31,24.33,24.27,24.27,15500.0,16.5972,16.6108,16.5699,16.5699,15500.0
2010-05-26 10:50:00,24.28,24.3,24.21,24.23,6600.0,16.5767,16.5903,16.5289,16.5426,6600.0
2010-05-26 11:00:00,24.23,24.28,24.21,24.26,12900.0,16.5426,16.5767,16.5289,16.563,12900.0
2010-05-26 11:10:00,24.26,24.32,24.26,24.31,7700.0,16.563,16.604,16.563,16.5972,7700.0
2010-05-26 11:20:00,24.31,24.32,24.23,24.23,18800.0,16.5972,16.604,16.5426,16.5426,18800.0
2010-05-26 11:30:00,24.21,24.26,24.21,24.26,6500.0,16.5289,16.563,16.5289,16.563,6500.0
2010-05-26 11:40:00,24.25,24.25,24.12,24.16,11600.0,16.5562,16.5562,16.4675,16.4948,11600.0
2010-05-26 11:50:00,24.17,24.24,24.15,24.24,6700.0,16.5016,16.5494,16.4879,16.5494,6700.0
2010-05-26 12:00:00,24.24,24.31,24.24,24.31,2900.0,16.5494,16.5972,16.5494,16.5972,2900.0
2010-05-26 12:10:00,24.3,24.32,24.3,24.32,4900.0,16.5903,16.604,16.5903,16.604,4900.0
2010-05-26 12:20:00,24.31,24.32,24.27,24.27,3400.0,16.5972,16.604,16.5699,16.5699,3400.0
2010-05-26 12:30:00,24.25,24.28,24.24,24.27,3600.0,16.5562,16.5767,16.5494,16.5699,3600.0
2010-05-26 12:40:00,24.26,24.26,24.22,24.23,5400.0,16.563,16.563,16.5357,16.5426,5400.0
2010-05-26 12:50:00,24.22,24.29,24.22,24.26,3700.0,16.5357,16.5835,16.5357,16.563,3700.0
2010-05-26 13:00:00,24.27,24.28,24.26,24.26,5200.0,16.5699,16.5767,16.563,16.563,5200.0
2010-05-26 13:10:00,24.26,24.26,24.23,24.23,3900.0,16.563,16.563,16.5426,16.5426,3900.0
2010-05-26 13:20:00,24.23,24.26,24.21,24.22,12400.0,16.5426,16.563,16.5289,16.5357,12400.0
2010-05-26 13:30:00,24.23,24.27,24.22,24.27,8700.0,16.5426,16.5699,16.5357,16.5699,8700.0
2010-05-26 13:40:00,24.28,24.3,24.25,24.25,4200.0,16.5767,16.5903,16.5562,16.5562,4200.0
2010-05-26 13:50:00,24.25,24.26,24.22,24.22,7200.0,16.5562,16.563,16.5357,16.5357,7200.0
2010-05-26 14:00:00,24.22,24.24,24.21,24.23,10800.0,16.5357,16.5494,16.5289,16.5426,10800.0
2010-05-26 14:10:00,24.23,24.24,24.19,24.21,7800.0,16.5426,16.5494,16.5152,16.5289,7800.0
2010-05-26 14:20:00,24.22,24.24,24.17,24.23,10800.0,16.5357,16.5494,16.5016,16.5426,10800.0
2010-05-26 14:30:00,24.24,24.26,24.12,24.18,14900.0,16.5494,16.563,16.4675,16.5084,14900.0
2010-05-26 14:40:00,24.18,24.19,24.09,24.1,13400.0,16.5084,16.5152,16.447,16.4538,13400.0
2010-05-26 14:50:00,24.1,24.13,24.06,24.12,17100.0,16.4538,16.4743,16.4265,16.4675,17100.0
2010-05-26 15:00:00,24.12,24.14,24.1,24.1,17500.0,16.4675,16.4811,16.4538,16.4538,17500.0
2010-05-26 15:10:00,24.11,24.17,24.11,24.12,7000.0,16.4606,16.5016,16.4606,16.4675,7000.0
2010-05-26 15:20:00,24.13,24.14,23.95,24.0,19600.0,16.4743,16.4811,16.3514,16.3855,19600.0
2010-05-26 15:30:00,24.0,24.03,23.92,24.01,31900.0,16.3855,16.406,16.3309,16.3924,31900.0
2010-05-26 15:40:00,24.03,24.12,23.99,24.0,36400.0,16.406,16.4675,16.3787,16.3855,36400.0
2010-05-26 15:50:00,23.99,24.06,23.95,23.97,62400.0,16.3787,16.4265,16.3514,16.365,62400.0
2010-05-27 09:30:00,24.34,24.59,24.3,24.44,13300.0,16.6177,16.7883,16.5903,16.6859,13300.0
2010-05-27 09:40:00,24.39,24.4,24.32,24.33,6200.0,16.6518,16.6586,16.604,16.6108,6200.0
2010-05-27 09:50:00,24.34,24.36,24.27,24.28,9600.0,16.6177,16.6313,16.5699,16.5767,9600.0
2010-05-27 10:00:00,24.28,24.29,24.21,24.28,6900.0,16.5767,16.5835,16.5289,16.5767,6900.0
2010-05-27 10:10:00,24.31,24.4,24.28,24.34,18600.0,16.5972,16.6586,16.5767,16.6177,18600.0
2010-05-27 10:20:00,24.34,24.35,24.29,24.35,8700.0,16.6177,16.6245,16.5835,16.6245,8700.0
2010-05-27 10:30:00,24.34,24.39,24.32,24.34,11700.0,16.6177,16.6518,16.604,16.6177,11700.0
2010-05-27 10:40:00,24.34,24.37,24.34,24.37,9100.0,16.6177,16.6381,16.6177,16.6381,9100.0
2010-05-27 10:50:00,24.36,24.43,24.36,24.4,23700.0,16.6313,16.6791,16.6313,16.6586,23700.0
2010-05-27 11:00:00,24.41,24.44,24.41,24.44,4000.0,16.6654,16.6859,16.6654,16.6859,4000.0
2010-05-27 11:10:00,24.44,24.45,24.42,24.45,10400.0,16.6859,16.6928,16.6723,16.6928,10400.0
2010-05-27 11:20:00,24.45,24.52,24.45,24.51,13800.0,16.6928,16.7405,16.6928,16.7337,13800.0
2010-05-27 11:30:00,24.51,24.52,24.5,24.5,8000.0,16.7337,16.7405,16.7269,16.7269,8000.0
2010-05-27 11:40:00,24.49,24.51,24.48,24.5,9700.0,16.7201,16.7337,16.7132,16.7269,9700.0
2010-05-27 11:50:00,24.51,24.53,24.5,24.53,5800.0,16.7337,16.7474,16.7269,16.7474,5800.0
2010-05-27 12:00:00,24.52,24.55,24.52,24.52,8600.0,16.7405,16.761,16.7405,16.7405,8600.0
2010-05-27 12:10:00,24.53,24.54,24.52,24.54,4800.0,16.7474,16.7542,16.7405,16.7542,4800.0
2010-05-27 12:20:00,24.54,24.54,24.52,24.52,11100.0,16.7542,16.7542,16.7405,16.7405,11100.0
2010-05-27 12:30:00,24.52,24.52,24.51,24.51,2400.0,16.7405,16.7405,16.7337,16.7337,2400.0
2010-05-27 12:40:00,24.51,24.54,24.51,24.54,3200.0,16.7337,16.7542,16.7337,16.7542,3200.0
2010-05-27 12:50:00,24.53,24.53,24.51,24.51,6700.0,16.7474,16.7474,16.7337,16.7337,6700.0
2010-05-27 13:00:00,24.5,24.56,24.49,24.55,27400.0,16.7269,16.7679,16.7201,16.761,27400.0
2010-05-27 13:10:00,24.55,24.57,24.54,24.55,8100.0,16.761,16.7747,16.7542,16.761,8100.0
2010-05-27 13:20:00,24.55,24.6,24.55,24.59,3200.0,16.761,16.7952,16.761,16.7883,3200.0
2010-05-27 13:30:00,24.6,24.62,24.58,24.62,5200.0,16.7952,16.8088,16.7815,16.8088,5200.0
2010-05-27 13:40:00,24.61,24.62,24.61,24.61,1600.0,16.802,16.8088,16.802,16.802,1600.0
2010-05-27 13:50:00,24.62,24.64,24.61,24.63,3600.0,16.8088,16.8225,16.802,16.8156,3600.0
2010-05-27 14:00:00,24.63,24.65,24.63,24.64,4300.0,16.8156,16.8293,16.8156,16.8225,4300.0
2010-05-27 14:10:00,24.64,24.64,24.63,24.64,8400.0,16.8225,16.8225,16.8156,16.8225,8400.0
2010-05-27 14:20:00,24.64,24.64,24.63,24.63,9400.0,16.8225,16.8225,16.8156,16.8156,9400.0
2010-05-27 14:30:00,24.64,24.64,24.61,24.61,13400.0,16.8225,16.8225,16.802,16.802,13400.0
2010-05-27 14:40:00,24.6,24.61,24.55,24.55,12500.0,16.7952,16.802,16.761,16.761,12500.0
2010-05-27 14:50:00,24.56,24.61,24.55,24.61,18800.0,16.7679,16.802,16.761,16.802,18800.0
2010-05-27 15:00:00,24.6,24.63,24.6,24.63,7300.0,16.7952,16.8156,16.7952,16.8156,7300.0
2010-05-27 15:10:00,24.63,24.63,24.61,24.62,15400.0,16.8156,16.8156,16.802,16.8088,15400.0
2010-05-27 15:20:00,24.62,24.62,24.6,24.61,11900.0,16.8088,16.8088,16.7952,16.802,11900.0
2010-05-27 15:30:00,24.61,24.65,24.6,24.64,23700.0,16.802,16.8293,16.7952,16.8225,23700.0
2010-05-27 15:40:00,24.65,24.72,24.64,24.72,46100.0,16.8293,16.8771,16.8225,16.8771,46100.0
2010-05-27 15:50:00,24.72,24.85,24.72,24.84,74600.0,16.8771,16.9658,16.8771,16.959,74600.0
2010-05-28 09:30:00,24.77,24.77,24.68,24.69,8000.0,16.9112,16.9112,16.8498,16.8566,8000.0
2010-05-28 09:40:00,24.72,24.72,24.56,24.63,3900.0,16.8771,16.8771,16.7679,16.8156,3900.0
2010-05-28 09:50:00,24.64,24.72,24.63,24.7,5500.0,16.8225,16.8771,16.8156,16.8634,5500.0
2010-05-28 10:00:00,24.72,24.77,24.66,24.72,3300.0,16.8771,16.9112,16.8361,16.8771,3300.0
2010-05-28 10:10:00,24.69,24.7,24.68,24.69,2400.0,16.8566,16.8634,16.8498,16.8566,2400.0
2010-05-28 10:20:00,24.7,24.7,24.65,24.67,2800.0,16.8634,16.8634,16.8293,16.843,2800.0
2010-05-28 10:30:00,24.67,24.74,24.67,24.73,3600.0,16.843,16.8907,16.843,16.8839,3600.0
2010-05-28 10:40:00,24.74,24.75,24.71,24.71,7200.0,16.8907,16.8976,16.8703,16.8703,7200.0
2010-05-28 10:50:00,24.72,24.77,24.72,24.77,4800.0,16.8771,16.9112,16.8771,16.9112,4800.0
2010-05-28 11:00:00,24.76,24.82,24.74,24.77,11000.0,16.9044,16.9454,16.8907,16.9112,11000.0
2010-05-28 11:10:00,24.79,24.79,24.74,24.75,4600.0,16.9249,16.9249,16.8907,16.8976,4600.0
2010-05-28 11:20:00,24.74,24.83,24.74,24.82,7900.0,16.8907,16.9522,16.8907,16.9454,7900.0
2010-05-28 11:30:00,24.82,24.84,24.8,24.83,6800.0,16.9454,16.959,16.9317,16.9522,6800.0
2010-05-28 11:40:00,24.83,24.88,24.82,24.86,7300.0,16.9522,16.9863,16.9454,16.9727,7300.0
2010-05-28 11:50:00,24.86,24.87,24.83,24.84,2400.0,16.9727,16.9795,16.9522,16.959,2400.0
2010-05-28 12:00:00,24.84,24.85,24.82,24.85,7500.0,16.959,16.9658,16.9454,16.9658,7500.0
2010-05-28 12:10:00,24.84,24.86,24.82,24.85,5100.0,16.959,16.9727,16.9454,16.9658,5100.0
2010-05-28 12:20:00,24.85,24.88,24.84,24.86,5400.0,16.9658,16.9863,16.959,16.9727,5400.0
2010-05-28 12:30:00,24.85,24.86,24.75,24.77,12600.0,16.9658,16.9727,16.8976,16.9112,12600.0
2010-05-28 12:40:00,24.76,24.78,24.7,24.77,11500.0,16.9044,16.9181,16.8634,16.9112,11500.0
2010-05-28 12:50:00,24.78,24.78,24.75,24.75,3200.0,16.9181,16.9181,16.8976,16.8976,3200.0
2010-05-28 13:00:00,24.75,24.75,24.74,24.74,1300.0,16.8976,16.8976,16.8907,16.8907,1300.0
2010-05-28 13:10:00,24.74,24.75,24.71,24.73,2800.0,16.8907,16.8976,16.8703,16.8839,2800.0
2010-05-28 13:20:00,24.72,24.73,24.7,24.71,1900.0,16.8771,16.8839,16.8634,16.8703,1900.0
2010-05-28 13:30:00,24.72,24.72,24.65,24.7,8500.0,16.8771,16.8771,16.8293,16.8634,8500.0
2010-05-28 13:40:00,24.69,24.7,24.66,24.68,8600.0,16.8566,16.8634,16.8361,16.8498,8600.0
2010-05-28 13:50:00,24.69,24.7,24.66,24.67,5000.0,16.8566,16.8634,16.8361,16.843,5000.0
2010-05-28 14:00:00,24.67,24.68,24.62,24.66,7400.0,16.843,16.8498,16.8088,16.8361,7400.0
2010-05-28 14:10:00,24.66,24.7,24.65,24.7,8700.0,16.8361,16.8634,16.8293,16.8634,8700.0
2010-05-28 14:20:00,24.7,24.74,24.69,24.73,6900.0,16.8634,16.8907,16.8566,16.8839,6900.0
2010-05-28 14:30:00,24.73,24.74,24.71,24.74,4800.0,16.8839,16.8907,16.8703,16.8907,4800.0
2010-05-28 14:40:00,24.73,24.85,24.73,24.85,16000.0,16.8839,16.9658,16.8839,16.9658,16000.0
2010-05-28 14:50:00,24.84,24.84,24.75,24.76,7000.0,16.959,16.959,16.8976,16.9044,7000.0
2010-05-28 15:00:00,24.75,24.79,24.75,24.75,4000.0,16.8976,16.9249,16.8976,16.8976,4000.0
2010-05-28 15:10:00,24.76,24.82,24.76,24.8,3300.0,16.9044,16.9454,16.9044,16.9317,3300.0
2010-05-28 15:20:00,24.82,24.87,24.8,24.85,5100.0,16.9454,16.9795,16.9317,16.9658,5100.0
2010-05-28 15:30:00,24.85,24.92,24.85,24.85,10400.0,16.9658,17.0136,16.9658,16.9658,10400.0
2010-05-28 15:40:00,24.85,24.88,24.71,24.78,27900.0,16.9658,16.9863,16.8703,16.9181,27900.0
2010-05-28 15:50:00,24.78,24.8,24.67,24.68,51300.0,16.9181,16.9317,16.843,16.8498,51300.0
2010-06-01 09:30:00,24.62,24.66,24.53,24.61,11800.0,16.8088,16.8361,16.7474,16.802,11800.0
2010-06-01 09:40:00,24.6,24.68,24.58,24.65,8500.0,16.7952,16.8498,16.7815,16.8293,8500.0
2010-06-01 09:50:00,24.67,24.7,24.59,24.61,8700.0,16.843,16.8634,16.7883,16.802,8700.0
2010-06-01 10:00:00,24.62,24.76,24.62,24.72,10800.0,16.8088,16.9044,16.8088,16.8771,10800.0
2010-06-01 10:10:00,24.72,24.72,24.66,24.69,5900.0,16.8771,16.8771,16.8361,16.8566,5900.0
2010-06-01 10:20:00,24.69,24.87,24.66,24.85,23300.0,16.8566,16.9795,16.8361,16.9658,23300.0
2010-06-01 10:30:00,24.85,24.85,24.78,24.79,14600.0,16.9658,16.9658,16.9181,16.9249,14600.0
2010-06-01 10:40:00,24.79,24.81,24.75,24.78,6500.0,16.9249,16.9385,16.8976,16.9181,6500.0
2010-06-01 10:50:00,24.78,24.8,24.77,24.79,5200.0,16.9181,16.9317,16.9112,16.9249,5200.0
2010-06-01 11:00:00,24.79,24.8,24.75,24.79,11900.0,16.9249,16.9317,16.8976,16.9249,11900.0
2010-06-01 11:10:00,24.79,24.79,24.75,24.79,3700.0,16.9249,16.9249,16.8976,16.9249,3700.0
2010-06-01 11:20:00,24.79,24.8,24.78,24.79,3600.0,16.9249,16.9317,16.9181,16.9249,3600.0
2010-06-01 11:30:00,24.79,24.8,24.74,24.77,5200.0,16.9249,16.9317,16.8907,16.9112,5200.0
2010-06-01 11:40:00,24.75,24.75,24.7,24.7,2600.0,16.8976,16.8976,16.8634,16.8634,2600.0
2010-06-01 11:50:00,24.7,24.7,24.66,24.66,5400.0,16.8634,16.8634,16.8361,16.8361,5400.0
2010-06-01 12:00:00,24.66,24.68,24.65,24.67,2400.0,16.8361,16.8498,16.8293,16.843,2400.0
2010-06-01 12:10:00,24.66,24.7,24.66,24.69,3700.0,16.8361,16.8634,16.8361,16.8566,3700.0
2010-06-01 12:20:00,24.7,24.74,24.7,24.74,5600.0,16.8634,16.8907,16.8634,16.8907,5600.0
2010-06-01 12:30:00,24.72,24.75,24.71,24.71,3600.0,16.8771,16.8976,16.8703,16.8703,3600.0
2010-06-01 12:40:00,24.71,24.71,24.69,24.7,1600.0,16.8703,16.8703,16.8566,16.8634,1600.0
2010-06-01 12:50:00,24.7,24.7,24.63,24.64,3700.0,16.8634,16.8634,16.8156,16.8225,3700.0
2010-06-01 13:00:00,24.65,24.68,24.64,24.66,2800.0,16.8293,16.8498,16.8225,16.8361,2800.0
2010-06-01 13:10:00,24.67,24.74,24.67,24.74,3200.0,16.843,16.8907,16.843,16.8907,3200.0
2010-06-01 13:20:00,24.72,24.73,24.71,24.71,2700.0,16.8771,16.8839,16.8703,16.8703,2700.0
2010-06-01 13:30:00,24.72,24.74,24.71,24.74,3200.0,16.8771,16.8907,16.8703,16.8907,3200.0
2010-06-01 13:40:00,24.74,24.74,24.67,24.69,8400.0,16.8907,16.8907,16.843,16.8566,8400.0
2010-06-01 13:50:00,24.69,24.69,24.65,24.67,5700.0,16.8566,16.8566,16.8293,16.843,5700.0
2010-06-01 14:00:00,24.66,24.67,24.59,24.6,5200.0,16.8361,16.843,16.7883,16.7952,5200.0
2010-06-01 14:10:00,24.6,24.63,24.59,24.61,4500.0,16.7952,16.8156,16.7883,16.802,4500.0
2010-06-01 14:20:00,24.62,24.64,24.62,24.62,2800.0,16.8088,16.8225,16.8088,16.8088,2800.0
2010-06-01 14:30:00,24.63,24.65,24.63,24.64,2400.0,16.8156,16.8293,16.8156,16.8225,2400.0
2010-06-01 14:40:00,24.63,24.66,24.63,24.66,2600.0,16.8156,16.8361,16.8156,16.8361,2600.0
2010-06-01 14:50:00,24.64,24.66,24.62,24.64,6100.0,16.8225,16.8361,16.8088,16.8225,6100.0
2010-06-01 15:00:00,24.64,24.66,24.62,24.63,6800.0,16.8225,16.8361,16.8088,16.8156,6800.0
2010-06-01 15:10:00,24.64,24.67,24.6,24.6,6200.0,16.8225,16.843,16.7952,16.7952,6200.0
2010-06-01 15:20:00,24.61,24.62,24.54,24.57,8800.0,16.802,16.8088,16.7542,16.7747,8800.0
2010-06-01 15:30:00,24.58,24.61,24.55,24.6,15600.0,16.7815,16.802,16.761,16.7952,15600.0
2010-06-01 15:40:00,24.6,24.61,24.47,24.49,50900.0,16.7952,16.802,16.7064,16.7201,50900.0
2010-06-01 15:50:00,24.48,24.5,24.4,24.41,60100.0,16.7132,16.7269,16.6586,16.6654,60100.0
2010-06-02 09:30:00,24.41,24.46,24.37,24.37,8500.0,16.6654,16.6996,16.6381,16.6381,8500.0
2010-06-02 09:40:00,24.37,24.37,24.29,24.32,5900.0,16.6381,16.6381,16.5835,16.604,5900.0
2010-06-02 09:50:00,24.31,24.38,24.28,24.36,2700.0,16.5972,16.645,16.5767,16.6313,2700.0
2010-06-02 10:00:00,24.36,24.4,24.36,24.39,2700.0,16.6313,16.6586,16.6313,16.6518,2700.0
2010-06-02 10:10:00,24.39,24.39,24.3,24.35,6100.0,16.6518,16.6518,16.5903,16.6245,6100.0
2010-06-02 10:20:00,24.33,24.38,24.28,24.32,7900.0,16.6108,16.645,16.5767,16.604,7900.0
2010-06-02 10:30:00,24.33,24.43,24.33,24.42,7800.0,16.6108,16.6791,16.6108,16.6723,7800.0
2010-06-02 10:40:00,24.42,24.42,24.37,24.4,4500.0,16.6723,16.6723,16.6381,16.6586,4500.0
2010-06-02 10:50:00,24.4,24.46,24.37,24.46,9100.0,16.6586,16.6996,16.6381,16.6996,9100.0
2010-06-02 11:00:00,24.45,24.48,24.4,24.47,8000.0,16.6928,16.7132,16.6586,16.7064,8000.0
2010-06-02 11:10:00,24.47,24.47,24.44,24.44,3600.0,16.7064,16.7064,16.6859,16.6859,3600.0
2010-06-02 11:20:00,24.44,24.47,24.41,24.41,3300.0,16.6859,16.7064,16.6654,16.6654,3300.0
2010-06-02 11:30:00,24.42,24.47,24.42,24.46,3200.0,16.6723,16.7064,16.6723,16.6996,3200.0
2010-06-02 11:40:00,24.46,24.53,24.44,24.5,7900.0,16.6996,16.7474,16.6859,16.7269,7900.0
2010-06-02 11:50:00,24.51,24.53,24.46,24.52,6400.0,16.7337,16.7474,16.6996,16.7405,6400.0
2010-06-02 12:00:00,24.52,24.56,24.52,24.54,4700.0,16.7405,16.7679,16.7405,16.7542,4700.0
2010-06-02 12:10:00,24.54,24.56,24.51,24.55,6000.0,16.7542,16.7679,16.7337,16.761,6000.0
2010-06-02 12:20:00,24.55,24.55,24.5,24.53,5100.0,16.761,16.761,16.7269,16.7474,5100.0
2010-06-02 12:30:00,24.53,24.53,24.5,24.52,2300.0,16.7474,16.7474,16.7269,16.7405,2300.0
2010-06-02 12:40:00,24.51,24.56,24.51,24.54,5400.0,16.7337,16.7679,16.7337,16.7542,5400.0
2010-06-02 12:50:00,24.54,24.54,24.51,24.51,4700.0,16.7542,16.7542,16.7337,16.7337,4700.0
2010-06-02 13:00:00,24.52,24.56,24.52,24.55,2300.0,16.7405,16.7679,16.7405,16.761,2300.0
2010-06-02 13:10:00,24.54,24.54,24.51,24.52,4500.0,16.7542,16.7542,16.7337,16.7405,4500.0
2010-06-02 13:20:00,24.53,24.54,24.5,24.52,2400.0,16.7474,16.7542,16.7269,16.7405,2400.0
2010-06-02 13:30:00,24.52,24.54,24.51,24.51,2500.0,16.7405,16.7542,16.7337,16.7337,2500.0
2010-06-02 13:40:00,24.52,24.52,24.48,24.5,9300.0,16.7405,16.7405,16.7132,16.7269,9300.0
2010-06-02 13:50:00,24.5,24.5,24.48,24.49,1800.0,16.7269,16.7269,16.7132,16.7201,1800.0
2010-06-02 14:00:00,24.49,24.5,24.48,24.5,2700.0,16.7201,16.7269,16.7132,16.7269,2700.0
2010-06-02 14:10:00,24.49,24.66,24.49,24.52,36100.0,16.7201,16.8361,16.7201,16.7405,36100.0
2010-06-02 14:20:00,24.52,24.54,24.51,24.53,2900.0,16.7405,16.7542,16.7337,16.7474,2900.0
2010-06-02 14:30:00,24.53,24.55,24.52,24.55,4900.0,16.7474,16.761,16.7405,16.761,4900.0
2010-06-02 14:40:00,24.55,24.62,24.55,24.61,7800.0,16.761,16.8088,16.761,16.802,7800.0
2010-06-02 14:50:00,24.61,24.65,24.61,24.65,6000.0,16.802,16.8293,16.802,16.8293,6000.0
2010-06-02 15:00:00,24.65,24.7,24.64,24.69,18500.0,16.8293,16.8634,16.8225,16.8566,18500.0
2010-06-02 15:10:00,24.7,24.7,24.65,24.65,20200.0,16.8634,16.8634,16.8293,16.8293,20200.0
2010-06-02 15:20:00,24.65,24.65,24.64,24.65,6500.0,16.8293,16.8293,16.8225,16.8293,6500.0
2010-06-02 15:30:00,24.65,24.65,24.64,24.64,8900.0,16.8293,16.8293,16.8225,16.8225,8900.0
2010-06-02 15:40:00,24.65,24.65,24.64,24.65,16400.0,16.8293,16.8293,16.8225,16.8293,16400.0
2010-06-02 15:50:00,24.65,24.7,24.64,24.7,121900.0,16.8293,16.8634,16.8225,16.8634,121900.0
2010-06-03 09:30:00,25.66,25.66,24.87,25.23,89900.0,17.5189,17.5189,16.9795,17.2253,89900.0
2010-06-03 09:40:00,25.23,25.31,25.16,25.31,21400.0,17.2253,17.2799,17.1775,17.2799,21400.0
2010-06-03 09:50:00,25.31,25.41,25.28,25.34,21900.0,17.2799,17.3482,17.2594,17.3004,21900.0
2010-06-03 10:00:00,25.36,25.36,25.26,25.36,32000.0,17.314,17.314,17.2458,17.314,32000.0
2010-06-03 10:10:00,25.35,25.36,25.12,25.15,31000.0,17.3072,17.314,17.1502,17.1707,31000.0
2010-06-03 10:20:00,25.15,25.16,25.13,25.16,24800.0,17.1707,17.1775,17.157,17.1775,24800.0
2010-06-03 10:30:00,25.15,25.17,25.08,25.1,30700.0,17.1707,17.1843,17.1229,17.1365,30700.0
2010-06-03 10:40:00,25.1,25.19,25.1,25.18,20700.0,17.1365,17.198,17.1365,17.1911,20700.0
2010-06-03 10:50:00,25.18,25.24,25.18,25.22,13500.0,17.1911,17.2321,17.1911,17.2185,13500.0
2010-06-03 11:00:00,25.23,25.26,25.2,25.24,7800.0,17.2253,17.2458,17.2048,17.2321,7800.0
2010-06-03 11:10:00,25.24,25.28,25.23,25.24,15700.0,17.2321,17.2594,17.2253,17.2321,15700.0
2010-06-03 11:20:00,25.24,25.25,25.18,25.18,6000.0,17.2321,17.2389,17.1911,17.1911,6000.0
2010-06-03 11:30:00,25.19,25.29,25.19,25.28,10700.0,17.198,17.2662,17.198,17.2594,10700.0
2010-06-03 11:40:00,25.28,25.37,25.23,25.37,16300.0,17.2594,17.3209,17.2253,17.3209,16300.0
2010-06-03 11:50:00,25.37,25.4,25.35,25.37,8700.0,17.3209,17.3413,17.3072,17.3209,8700.0
2010-06-03 12:00:00,25.36,25.36,25.31,25.33,11900.0,17.314,17.314,17.2799,17.2936,11900.0
2010-06-03 12:10:00,25.31,25.34,25.3,25.31,7300.0,17.2799,17.3004,17.2731,17.2799,7300.0
2010-06-03 12:20:00,25.31,25.31,25.26,25.29,7300.0,17.2799,17.2799,17.2458,17.2662,7300.0
2010-06-03 12:30:00,25.29,25.29,25.26,25.28,5700.0,17.2662,17.2662,17.2458,17.2594,5700.0
2010-06-03 12:40:00,25.28,25.31,25.26,25.29,12800.0,17.2594,17.2799,17.2458,17.2662,12800.0
2010-06-03 12:50:00,25.29,25.34,25.28,25.33,17300.0,17.2662,17.3004,17.2594,17.2936,17300.0
2010-06-03 13:00:00,25.33,25.38,25.33,25.37,10800.0,17.2936,17.3277,17.2936,17.3209,10800.0
2010-06-03 13:10:00,25.37,25.43,25.35,25.41,18000.0,17.3209,17.3618,17.3072,17.3482,18000.0
2010-06-03 13:20:00,25.42,25.42,25.37,25.41,10400.0,17.355,17.355,17.3209,17.3482,10400.0
2010-06-03 13:30:00,25.4,25.44,25.4,25.44,12500.0,17.3413,17.3687,17.3413,17.3687,12500.0
2010-06-03 13:40:00,25.44,25.5,25.43,25.49,50200.0,17.3687,17.4096,17.3618,17.4028,50200.0
2010-06-03 13:50:00,25.49,25.49,25.44,25.45,8600.0,17.4028,17.4028,17.3687,17.3755,8600.0
2010-06-03 14:00:00,25.45,25.48,25.41,25.48,11300.0,17.3755,17.396,17.3482,17.396,11300.0
2010-06-03 14:10:00,25.49,25.53,25.46,25.48,10200.0,17.4028,17.4301,17.3823,17.396,10200.0
2010-06-03 14:20:00,25.48,25.5,25.45,25.46,11100.0,17.396,17.4096,17.3755,17.3823,11100.0
2010-06-03 14:30:00,25.45,25.5,25.43,25.48,11000.0,17.3755,17.4096,17.3618,17.396,11000.0
2010-06-03 14:40:00,25.48,25.53,25.43,25.48,30000.0,17.396,17.4301,17.3618,17.396,30000.0
2010-06-03 14:50:00,25.49,25.51,25.47,25.49,8400.0,17.4028,17.4164,17.3891,17.4028,8400.0
2010-06-03 15:00:00,25.49,25.51,25.49,25.49,8600.0,17.4028,17.4164,17.4028,17.4028,8600.0
2010-06-03 15:10:00,25.49,25.5,25.44,25.46,19000.0,17.4028,17.4096,17.3687,17.3823,19000.0
2010-06-03 15:20:00,25.46,25.49,25.45,25.49,16500.0,17.3823,17.4028,17.3755,17.4028,16500.0
2010-06-03 15:30:00,25.49,25.53,25.49,25.52,27600.0,17.4028,17.4301,17.4028,17.4233,27600.0
2010-06-03 15:40:00,25.52,25.53,25.49,25.5,34100.0,17.4233,17.4301,17.4028,17.4096,34100.0
2010-06-03 15:50:00,25.49,25.53,25.49,25.52,37400.0,17.4028,17.4301,17.4028,17.4233,37400.0
2010-06-04 09:30:00,25.2,25.34,25.1,25.13,7500.0,17.2048,17.3004,17.1365,17.157,7500.0
2010-06-04 09:40:00,25.13,25.15,25.06,25.09,6700.0,17.157,17.1707,17.1092,17.1297,6700.0
2010-06-04 09:50:00,25.08,25.17,25.06,25.08,11400.0,17.1229,17.1843,17.1092,17.1229,11400.0
2010-06-04 10:00:00,25.09,25.13,25.04,25.06,8500.0,17.1297,17.157,17.0956,17.1092,8500.0
2010-06-04 10:10:00,25.07,25.15,25.05,25.15,8800.0,17.116,17.1707,17.1024,17.1707,8800.0
2010-06-04 10:20:00,25.13,25.13,25.08,25.1,7100.0,17.157,17.157,17.1229,17.1365,7100.0
2010-06-04 10:30:00,25.09,25.09,25.04,25.06,5700.0,17.1297,17.1297,17.0956,17.1092,5700.0
2010-06-04 10:40:00,25.06,25.06,25.03,25.04,2900.0,17.1092,17.1092,17.0887,17.0956,2900.0
2010-06-04 10:50:00,25.04,25.06,25.04,25.05,4200.0,17.0956,17.1092,17.0956,17.1024,4200.0
2010-06-04 11:00:00,25.06,25.07,25.04,25.05,4200.0,17.1092,17.116,17.0956,17.1024,4200.0
2010-06-04 11:10:00,25.04,25.07,25.03,25.04,6100.0,17.0956,17.116,17.0887,17.0956,6100.0
2010-06-04 11:20:00,25.03,25.05,24.96,24.97,7400.0,17.0887,17.1024,17.0409,17.0478,7400.0
2010-06-04 11:30:00,24.96,24.99,24.94,24.98,7400.0,17.0409,17.0614,17.0273,17.0546,7400.0
2010-06-04 11:40:00,24.98,25.0,24.97,25.0,3300.0,17.0546,17.0683,17.0478,17.0683,3300.0
2010-06-04 11:50:00,24.99,25.0,24.96,24.98,3000.0,17.0614,17.0683,17.0409,17.0546,3000.0
2010-06-04 12:00:00,24.97,24.97,24.92,24.94,6000.0,17.0478,17.0478,17.0136,17.0273,6000.0
2010-06-04 12:10:00,24.94,25.01,24.93,24.98,4600.0,17.0273,17.0751,17.0205,17.0546,4600.0
2010-06-04 12:20:00,24.98,25.02,24.98,24.99,3200.0,17.0546,17.0819,17.0546,17.0614,3200.0
2010-06-04 12:30:00,24.99,24.99,24.96,24.96,6200.0,17.0614,17.0614,17.0409,17.0409,6200.0
2010-06-04 12:40:00,24.96,24.97,24.94,24.97,5200.0,17.0409,17.0478,17.0273,17.0478,5200.0
2010-06-04 12:50:00,24.98,25.0,24.96,24.96,7900.0,17.0546,17.0683,17.0409,17.0409,7900.0
2010-06-04 13:00:00,24.95,24.95,24.92,24.92,5400.0,17.0341,17.0341,17.0136,17.0136,5400.0
2010-06-04 13:10:00,24.93,24.99,24.91,24.99,19700.0,17.0205,17.0614,17.0068,17.0614,19700.0
2010-06-04 13:20:00,24.98,24.99,24.91,24.92,30300.0,17.0546,17.0614,17.0068,17.0136,30300.0
2010-06-04 13:30:00,24.91,24.91,24.88,24.88,5400.0,17.0068,17.0068,16.9863,16.9863,5400.0
2010-06-04 13:40:00,24.89,24.92,24.86,24.87,8700.0,16.9932,17.0136,16.9727,16.9795,8700.0
2010-06-04 13:50:00,24.87,24.88,24.85,24.86,3200.0,16.9795,16.9863,16.9658,16.9727,3200.0
2010-06-04 14:00:00,24.86,24.87,24.81,24.83,8600.0,16.9727,16.9795,16.9385,16.9522,8600.0
2010-06-04 14:10:00,24.83,24.87,24.82,24.83,7000.0,16.9522,16.9795,16.9454,16.9522,7000.0
2010-06-04 14:20:00,24.84,24.87,24.81,24.84,9700.0,16.959,16.9795,16.9385,16.959,9700.0
2010-06-04 14:30:00,24.83,24.83,24.77,24.78,6000.0,16.9522,16.9522,16.9112,16.9181,6000.0
2010-06-04 14:40:00,24.78,24.79,24.73,24.74,15900.0,16.9181,16.9249,16.8839,16.8907,15900.0
2010-06-04 14:50:00,24.74,24.75,24.63,24.65,15300.0,16.8907,16.8976,16.8156,16.8293,15300.0
2010-06-04 15:00:00,24.65,24.7,24.65,24.7,12500.0,16.8293,16.8634,16.8293,16.8634,12500.0
2010-06-04 15:10:00,24.68,24.69,24.61,24.65,10200.0,16.8498,16.8566,16.802,16.8293,10200.0
2010-06-04 15:20:00,24.66,24.66,24.6,24.61,11900.0,16.8361,16.8361,16.7952,16.802,11900.0
2010-06-04 15:30:00,24.6,24.65,24.58,24.63,17500.0,16.7952,16.8293,16.7815,16.8156,17500.0
2010-06-04 15:40:00,24.63,24.64,24.57,24.58,38500.0,16.8156,16.8225,16.7747,16.7815,38500.0
2010-06-04 15:50:00,24.58,24.59,24.49,24.53,119500.0,16.7815,16.7883,16.7201,16.7474,119500.0
2010-06-07 09:30:00,24.63,24.68,24.58,24.59,9500.0,16.8156,16.8498,16.7815,16.7883,9500.0
2010-06-07 09:40:00,24.58,24.67,24.54,24.67,5800.0,16.7815,16.843,16.7542,16.843,5800.0
2010-06-07 09:50:00,24.66,24.73,24.61,24.61,9700.0,16.8361,16.8839,16.802,16.802,9700.0
2010-06-07 10:00:00,24.62,24.72,24.62,24.72,5900.0,16.8088,16.8771,16.8088,16.8771,5900.0
2010-06-07 10:10:00,24.72,24.74,24.68,24.68,6600.0,16.8771,16.8907,16.8498,16.8498,6600.0
2010-06-07 10:20:00,24.69,24.71,24.66,24.66,5400.0,16.8566,16.8703,16.8361,16.8361,5400.0
2010-06-07 10:30:00,24.66,24.66,24.55,24.55,7200.0,16.8361,16.8361,16.761,16.761,7200.0
2010-06-07 10:40:00,24.56,24.58,24.5,24.51,3800.0,16.7679,16.7815,16.7269,16.7337,3800.0
2010-06-07 10:50:00,24.52,24.55,24.45,24.49,6600.0,16.7405,16.761,16.6928,16.7201,6600.0
2010-06-07 11:00:00,24.47,24.54,24.47,24.53,10200.0,16.7064,16.7542,16.7064,16.7474,10200.0
2010-06-07 11:10:00,24.51,24.51,24.47,24.5,2200.0,16.7337,16.7337,16.7064,16.7269,2200.0
2010-06-07 11:20:00,24.51,24.54,24.48,24.53,4400.0,16.7337,16.7542,16.7132,16.7474,4400.0
2010-06-07 11:30:00,24.51,24.55,24.51,24.51,5700.0,16.7337,16.761,16.7337,16.7337,5700.0
2010-06-07 11:40:00,24.49,24.53,24.49,24.51,4000.0,16.7201,16.7474,16.7201,16.7337,4000.0
2010-06-07 11:50:00,24.52,24.54,24.49,24.52,7800.0,16.7405,16.7542,16.7201,16.7405,7800.0
2010-06-07 12:00:00,24.5,24.58,24.5,24.57,9700.0,16.7269,16.7815,16.7269,16.7747,9700.0
2010-06-07 12:10:00,24.58,24.61,24.56,24.59,7200.0,16.7815,16.802,16.7679,16.7883,7200.0
2010-06-07 12:20:00,24.6,24.63,24.58,24.58,3800.0,16.7952,16.8156,16.7815,16.7815,3800.0
2010-06-07 12:30:00,24.56,24.56,24.55,24.56,3900.0,16.7679,16.7679,16.761,16.7679,3900.0
2010-06-07 12:40:00,24.55,24.56,24.52,24.55,9400.0,16.761,16.7679,16.7405,16.761,9400.0
2010-06-07 12:50:00,24.55,24.59,24.55,24.58,11800.0,16.761,16.7883,16.761,16.7815,11800.0
2010-06-07 13:00:00,24.57,24.58,24.54,24.56,9000.0,16.7747,16.7815,16.7542,16.7679,9000.0
2010-06-07 13:10:00,24.57,24.57,24.54,24.56,4200.0,16.7747,16.7747,16.7542,16.7679,4200.0
2010-06-07 13:20:00,24.55,24.56,24.52,24.56,2600.0,16.761,16.7679,16.7405,16.7679,2600.0
2010-06-07 13:30:00,24.56,24.59,24.55,24.57,8400.0,16.7679,16.7883,16.761,16.7747,8400.0
2010-06-07 13:40:00,24.55,24.56,24.53,24.53,2600.0,16.761,16.7679,16.7474,16.7474,2600.0
2010-06-07 13:50:00,24.53,24.54,24.52,24.53,4000.0,16.7474,16.7542,16.7405,16.7474,4000.0
2010-06-07 14:00:00,24.54,24.56,24.53,24.56,6300.0,16.7542,16.7679,16.7474,16.7679,6300.0
2010-06-07 14:10:00,24.56,24.57,24.52,24.53,5500.0,16.7679,16.7747,16.7405,16.7474,5500.0
2010-06-07 14:20:00,24.53,24.55,24.46,24.53,44900.0,16.7474,16.761,16.6996,16.7474,44900.0
2010-06-07 14:30:00,24.53,24.55,24.49,24.5,7300.0,16.7474,16.761,16.7201,16.7269,7300.0
2010-06-07 14:40:00,24.5,24.52,24.46,24.46,13400.0,16.7269,16.7405,16.6996,16.6996,13400.0
2010-06-07 14:50:00,24.47,24.47,24.44,24.46,3800.0,16.7064,16.7064,16.6859,16.6996,3800.0
2010-06-07 15:00:00,24.45,24.53,24.45,24.51,9200.0,16.6928,16.7474,16.6928,16.7337,9200.0
2010-06-07 15:10:00,24.52,24.52,24.47,24.47,14700.0,16.7405,16.7405,16.7064,16.7064,14700.0
2010-06-07 15:20:00,24.46,24.46,24.39,24.39,18000.0,16.6996,16.6996,16.6518,16.6518,18000.0
2010-06-07 15:30:00,24.38,24.42,24.37,24.4,13500.0,16.645,16.6723,16.6381,16.6586,13500.0
2010-06-07 15:40:00,24.4,24.41,24.3,24.33,31800.0,16.6586,16.6654,16.5903,16.6108,31800.0
2010-06-07 15:50:00,24.32,24.39,24.29,24.33,71600.0,16.604,16.6518,16.5835,16.6108,71600.0
2010-06-08 09:30:00,24.28,24.29,24.19,24.22,8800.0,16.5767,16.5835,16.5152,16.5357,8800.0
2010-06-08 09:40:00,24.22,24.23,24.13,24.16,2600.0,16.5357,16.5426,16.4743,16.4948,2600.0
2010-06-08 09:50:00,24.16,24.23,24.1,24.23,6200.0,16.4948,16.5426,16.4538,16.5426,6200.0
2010-06-08 10:00:00,24.24,24.3,24.23,24.3,2000.0,16.5494,16.5903,16.5426,16.5903,2000.0
2010-06-08 10:10:00,24.3,24.31,24.21,24.21,3600.0,16.5903,16.5972,16.5289,16.5289,3600.0
2010-06-08 10:20:00,24.21,24.23,24.13,24.16,14800.0,16.5289,16.5426,16.4743,16.4948,14800.0
2010-06-08 10:30:00,24.17,24.17,24.11,24.14,4800.0,16.5016,16.5016,16.4606,16.4811,4800.0
2010-06-08 10:40:00,24.14,24.14,24.06,24.07,5300.0,16.4811,16.4811,16.4265,16.4333,5300.0
2010-06-08 10:50:00,24.08,24.09,24.03,24.08,8300.0,16.4401,16.447,16.406,16.4401,8300.0
2010-06-08 11:00:00,24.1,24.11,23.96,24.01,25200.0,16.4538,16.4606,16.3582,16.3924,25200.0
2010-06-08 11:10:00,24.01,24.06,24.0,24.06,7700.0,16.3924,16.4265,16.3855,16.4265,7700.0
2010-06-08 11:20:00,24.06,24.14,24.06,24.08,14000.0,16.4265,16.4811,16.4265,16.4401,14000.0
2010-06-08 11:30:00,24.08,24.17,24.08,24.16,9400.0,16.4401,16.5016,16.4401,16.4948,9400.0
2010-06-08 11:40:00,24.17,24.17,24.14,24.16,3500.0,16.5016,16.5016,16.4811,16.4948,3500.0
2010-06-08 11:50:00,24.19,24.22,24.16,24.16,17700.0,16.5152,16.5357,16.4948,16.4948,17700.0
2010-06-08 12:00:00,24.17,24.2,24.15,24.15,12900.0,16.5016,16.5221,16.4879,16.4879,12900.0
2010-06-08 12:10:00,24.16,24.17,24.14,24.16,12500.0,16.4948,16.5016,16.4811,16.4948,12500.0
2010-06-08 12:20:00,24.15,24.18,24.15,24.17,9500.0,16.4879,16.5084,16.4879,16.5016,9500.0
2010-06-08 12:30:00,24.17,24.19,24.16,24.19,4200.0,16.5016,16.5152,16.4948,16.5152,4200.0
2010-06-08 12:40:00,24.19,24.2,24.14,24.17,11500.0,16.5152,16.5221,16.4811,16.5016,11500.0
2010-06-08 12:50:00,24.17,24.2,24.16,24.18,10000.0,16.5016,16.5221,16.4948,16.5084,10000.0
2010-06-08 13:00:00,24.18,24.19,24.16,24.16,3300.0,16.5084,16.5152,16.4948,16.4948,3300.0
2010-06-08 13:10:00,24.15,24.17,24.15,24.17,3700.0,16.4879,16.5016,16.4879,16.5016,3700.0
2010-06-08 13:20:00,24.17,24.18,24.13,24.14,14900.0,16.5016,16.5084,16.4743,16.4811,14900.0
2010-06-08 13:30:00,24.13,24.13,24.06,24.1,8200.0,16.4743,16.4743,16.4265,16.4538,8200.0
2010-06-08 13:40:00,24.1,24.11,24.03,24.03,5100.0,16.4538,16.4606,16.406,16.406,5100.0
2010-06-08 13:50:00,24.04,24.06,24.02,24.05,5300.0,16.4128,16.4265,16.3992,16.4197,5300.0
2010-06-08 14:00:00,24.07,24.09,24.05,24.05,5900.0,16.4333,16.447,16.4197,16.4197,5900.0
2010-06-08 14:10:00,24.06,24.09,24.02,24.09,6500.0,16.4265,16.447,16.3992,16.447,6500.0
2010-06-08 14:20:00,24.11,24.2,24.1,24.19,5500.0,16.4606,16.5221,16.4538,16.5152,5500.0
2010-06-08 14:30:00,24.18,24.21,24.17,24.17,7900.0,16.5084,16.5289,16.5016,16.5016,7900.0
2010-06-08 14:40:00,24.17,24.2,24.15,24.17,9800.0,16.5016,16.5221,16.4879,16.5016,9800.0
2010-06-08 14:50:00,24.17,24.17,24.14,24.16,10500.0,16.5016,16.5016,16.4811,16.4948,10500.0
2010-06-08 15:00:00,24.15,24.2,24.13,24.2,13200.0,16.4879,16.5221,16.4743,16.5221,13200.0
2010-06-08 15:10:00,24.2,24.2,24.12,24.12,22900.0,16.5221,16.5221,16.4675,16.4675,22900.0
2010-06-08 15:20:00,24.11,24.24,24.11,24.24,21500.0,16.4606,16.5494,16.4606,16.5494,21500.0
2010-06-08 15:30:00,24.25,24.35,24.24,24.35,25000.0,16.5562,16.6245,16.5494,16.6245,25000.0
2010-06-08 15:40:00,24.36,24.41,24.29,24.3,45100.0,16.6313,16.6654,16.5835,16.5903,45100.0
2010-06-08 15:50:00,24.3,24.46,24.29,24.45,68800.0,16.5903,16.6996,16.5835,16.6928,68800.0
2010-06-09 09:30:00,24.55,24.55,24.35,24.42,9700.0,16.761,16.761,16.6245,16.6723,9700.0
2010-06-09 09:40:00,24.39,24.42,24.3,24.31,4800.0,16.6518,16.6723,16.5903,16.5972,4800.0
2010-06-09 09:50:00,24.35,24.44,24.33,24.4,3000.0,16.6245,16.6859,16.6108,16.6586,3000.0
2010-06-09 10:00:00,24.4,24.44,24.33,24.33,5100.0,16.6586,16.6859,16.6108,16.6108,5100.0
2010-06-09 10:10:00,24.32,24.46,24.31,24.45,4300.0,16.604,16.6996,16.5972,16.6928,4300.0
2010-06-09 10:20:00,24.47,24.48,24.44,24.44,5700.0,16.7064,16.7132,16.6859,16.6859,5700.0
2010-06-09 10:30:00,24.42,24.46,24.41,24.42,8300.0,16.6723,16.6996,16.6654,16.6723,8300.0
2010-06-09 10:40:00,24.42,24.42,24.35,24.35,24600.0,16.6723,16.6723,16.6245,16.6245,24600.0
2010-06-09 10:50:00,24.37,24.41,24.34,24.34,14600.0,16.6381,16.6654,16.6177,16.6177,14600.0
2010-06-09 11:00:00,24.35,24.39,24.32,24.37,19100.0,16.6245,16.6518,16.604,16.6381,19100.0
2010-06-09 11:10:00,24.38,24.42,24.37,24.42,13300.0,16.645,16.6723,16.6381,16.6723,13300.0
2010-06-09 11:20:00,24.42,24.47,24.39,24.45,11900.0,16.6723,16.7064,16.6518,16.6928,11900.0
2010-06-09 11:30:00,24.44,24.45,24.39,24.41,15300.0,16.6859,16.6928,16.6518,16.6654,15300.0
2010-06-09 11:40:00,24.41,24.42,24.34,24.34,9900.0,16.6654,16.6723,16.6177,16.6177,9900.0
2010-06-09 11:50:00,24.34,24.35,24.33,24.34,8400.0,16.6177,16.6245,16.6108,16.6177,8400.0
2010-06-09 12:00:00,24.34,24.36,24.31,24.34,14600.0,16.6177,16.6313,16.5972,16.6177,14600.0
2010-06-09 12:10:00,24.35,24.35,24.34,24.34,6400.0,16.6245,16.6245,16.6177,16.6177,6400.0
2010-06-09 12:20:00,24.34,24.36,24.31,24.31,15600.0,16.6177,16.6313,16.5972,16.5972,15600.0
2010-06-09 12:30:00,24.32,24.32,24.27,24.28,12500.0,16.604,16.604,16.5699,16.5767,12500.0
2010-06-09 12:40:00,24.28,24.36,24.28,24.36,12500.0,16.5767,16.6313,16.5767,16.6313,12500.0
2010-06-09 12:50:00,24.36,24.43,24.36,24.42,18500.0,16.6313,16.6791,16.6313,16.6723,18500.0
2010-06-09 13:00:00,24.42,24.47,24.42,24.47,18400.0,16.6723,16.7064,16.6723,16.7064,18400.0
2010-06-09 13:10:00,24.47,24.55,24.47,24.53,23600.0,16.7064,16.761,16.7064,16.7474,23600.0
2010-06-09 13:20:00,24.53,24.61,24.52,24.6,19600.0,16.7474,16.802,16.7405,16.7952,19600.0
2010-06-09 13:30:00,24.59,24.63,24.56,24.59,16900.0,16.7883,16.8156,16.7679,16.7883,16900.0
2010-06-09 13:40:00,24.59,24.62,24.56,24.62,11600.0,16.7883,16.8088,16.7679,16.8088,11600.0
2010-06-09 13:50:00,24.62,24.65,24.58,24.61,12100.0,16.8088,16.8293,16.7815,16.802,12100.0
2010-06-09 14:00:00,24.62,24.63,24.52,24.52,16900.0,16.8088,16.8156,16.7405,16.7405,16900.0
2010-06-09 14:10:00,24.52,24.62,24.52,24.57,16100.0,16.7405,16.8088,16.7405,16.7747,16100.0
2010-06-09 14:20:00,24.56,24.62,24.54,24.61,5400.0,16.7679,16.8088,16.7542,16.802,5400.0
2010-06-09 14:30:00,24.61,24.62,24.57,24.59,12300.0,16.802,16.8088,16.7747,16.7883,12300.0
2010-06-09 14:40:00,24.6,24.64,24.54,24.54,12500.0,16.7952,16.8225,16.7542,16.7542,12500.0
2010-06-09 14:50:00,24.53,24.54,24.47,24.47,10100.0,16.7474,16.7542,16.7064,16.7064,10100.0
2010-06-09 15:00:00,24.44,24.48,24.43,24.45,17800.0,16.6859,16.7132,16.6791,16.6928,17800.0
2010-06-09 15:10:00,24.44,24.44,24.31,24.33,13200.0,16.6859,16.6859,16.5972,16.6108,13200.0
2010-06-09 15:20:00,24.33,24.37,24.27,24.36,21300.0,16.6108,16.6381,16.5699,16.6313,21300.0
2010-06-09 15:30:00,24.37,24.39,24.29,24.31,35500.0,16.6381,16.6518,16.5835,16.5972,35500.0
2010-06-09 15:40:00,24.32,24.36,24.29,24.3,36400.0,16.604,16.6313,16.5835,16.5903,36400.0
2010-06-09 15:50:00,24.29,24.31,24.24,24.29,60500.0,16.5835,16.5972,16.5494,16.5835,60500.0
2010-06-10 09:30:00,24.64,24.74,24.57,24.61,22500.0,16.8225,16.8907,16.7747,16.802,22500.0
2010-06-10 09:40:00,24.64,24.74,24.64,24.68,4700.0,16.8225,16.8907,16.8225,16.8498,4700.0
2010-06-10 09:50:00,24.68,24.74,24.68,24.73,3200.0,16.8498,16.8907,16.8498,16.8839,3200.0
2010-06-10 10:00:00,24.73,24.77,24.59,24.59,13100.0,16.8839,16.9112,16.7883,16.7883,13100.0
2010-06-10 10:10:00,24.59,24.59,24.55,24.59,4500.0,16.7883,16.7883,16.761,16.7883,4500.0
2010-06-10 10:20:00,24.59,24.62,24.55,24.56,4200.0,16.7883,16.8088,16.761,16.7679,4200.0
2010-06-10 10:30:00,24.57,24.63,24.57,24.57,9700.0,16.7747,16.8156,16.7747,16.7747,9700.0
2010-06-10 10:40:00,24.57,24.62,24.54,24.54,5800.0,16.7747,16.8088,16.7542,16.7542,5800.0
2010-06-10 10:50:00,24.55,24.59,24.55,24.59,4100.0,16.761,16.7883,16.761,16.7883,4100.0
2010-06-10 11:00:00,24.6,24.66,24.6,24.61,4300.0,16.7952,16.8361,16.7952,16.802,4300.0
2010-06-10 11:10:00,24.61,24.65,24.61,24.63,5000.0,16.802,16.8293,16.802,16.8156,5000.0
2010-06-10 11:20:00,24.63,24.64,24.59,24.62,4200.0,16.8156,16.8225,16.7883,16.8088,4200.0
2010-06-10 11:30:00,24.62,24.62,24.6,24.62,3900.0,16.8088,16.8088,16.7952,16.8088,3900.0
2010-06-10 11:40:00,24.61,24.61,24.58,24.59,4100.0,16.802,16.802,16.7815,16.7883,4100.0
2010-06-10 11:50:00,24.58,24.62,24.58,24.61,3700.0,16.7815,16.8088,16.7815,16.802,3700.0
2010-06-10 12:00:00,24.62,24.62,24.54,24.54,2800.0,16.8088,16.8088,16.7542,16.7542,2800.0
2010-06-10 12:10:00,24.54,24.56,24.53,24.54,3800.0,16.7542,16.7679,16.7474,16.7542,3800.0
2010-06-10 12:20:00,24.54,24.62,24.54,24.61,7100.0,16.7542,16.8088,16.7542,16.802,7100.0
2010-06-10 12:30:00,24.61,24.64,24.61,24.62,9400.0,16.802,16.8225,16.802,16.8088,9400.0
2010-06-10 12:40:00,24.62,24.63,24.56,24.56,9000.0,16.8088,16.8156,16.7679,16.7679,9000.0
2010-06-10 12:50:00,24.56,24.59,24.56,24.58,4400.0,16.7679,16.7883,16.7679,16.7815,4400.0
2010-06-10 13:00:00,24.57,24.57,24.55,24.56,2600.0,16.7747,16.7747,16.761,16.7679,2600.0
2010-06-10 13:10:00,24.57,24.58,24.54,24.56,3100.0,16.7747,16.7815,16.7542,16.7679,3100.0
2010-06-10 13:20:00,24.56,24.61,24.56,24.6,5700.0,16.7679,16.802,16.7679,16.7952,5700.0
2010-06-10 13:30:00,24.59,24.6,24.59,24.6,1700.0,16.7883,16.7952,16.7883,16.7952,1700.0
2010-06-10 13:40:00,24.59,24.62,24.59,24.62,3000.0,16.7883,16.8088,16.7883,16.8088,3000.0
2010-06-10 13:50:00,24.63,24.63,24.6,24.6,4900.0,16.8156,16.8156,16.7952,16.7952,4900.0
2010-06-10 14:00:00,24.61,24.61,24.56,24.56,5600.0,16.802,16.802,16.7679,16.7679,5600.0
2010-06-10 14:10:00,24.57,24.6,24.57,24.6,4800.0,16.7747,16.7952,16.7747,16.7952,4800.0
2010-06-10 14:20:00,24.61,24.63,24.61,24.62,2100.0,16.802,16.8156,16.802,16.8088,2100.0
2010-06-10 14:30:00,24.62,24.67,24.62,24.65,7300.0,16.8088,16.843,16.8088,16.8293,7300.0
2010-06-10 14:40:00,24.64,24.66,24.64,24.66,6400.0,16.8225,16.8361,16.8225,16.8361,6400.0
2010-06-10 14:50:00,24.66,24.68,24.66,24.67,4300.0,16.8361,16.8498,16.8361,16.843,4300.0
2010-06-10 15:00:00,24.68,24.73,24.68,24.72,8500.0,16.8498,16.8839,16.8498,16.8771,8500.0
2010-06-10 15:10:00,24.72,24.76,24.69,24.76,12200.0,16.8771,16.9044,16.8566,16.9044,12200.0
2010-06-10 15:20:00,24.75,24.77,24.7,24.77,24600.0,16.8976,16.9112,16.8634,16.9112,24600.0
2010-06-10 15:30:00,24.77,24.78,24.72,24.72,13700.0,16.9112,16.9181,16.8771,16.8771,13700.0
2010-06-10 15:40:00,24.71,24.76,24.71,24.74,21300.0,16.8703,16.9044,16.8703,16.8907,21300.0
2010-06-10 15:50:00,24.75,24.82,24.74,24.81,58000.0,16.8976,16.9454,16.8907,16.9385,58000.0
2010-06-11 09:30:00,24.55,24.66,24.53,24.56,4600.0,16.761,16.8361,16.7474,16.7679,4600.0
2010-06-11 09:40:00,24.62,24.73,24.62,24.69,2300.0,16.8088,16.8839,16.8088,16.8566,2300.0
2010-06-11 09:50:00,24.71,24.79,24.68,24.79,3000.0,16.8703,16.9249,16.8498,16.9249,3000.0
2010-06-11 10:00:00,24.77,24.88,24.75,24.86,7500.0,16.9112,16.9863,16.8976,16.9727,7500.0
2010-06-11 10:10:00,24.86,24.86,24.75,24.78,3300.0,16.9727,16.9727,16.8976,16.9181,3300.0
2010-06-11 10:20:00,24.76,24.83,24.76,24.82,4600.0,16.9044,16.9522,16.9044,16.9454,4600.0
2010-06-11 10:30:00,24.83,24.88,24.82,24.87,12500.0,16.9522,16.9863,16.9454,16.9795,12500.0
2010-06-11 10:40:00,24.87,24.89,24.83,24.87,4500.0,16.9795,16.9932,16.9522,16.9795,4500.0
2010-06-11 10:50:00,24.84,24.86,24.81,24.84,5700.0,16.959,16.9727,16.9385,16.959,5700.0
2010-06-11 11:00:00,24.84,24.9,24.84,24.87,14300.0,16.959,17.0,16.959,16.9795,14300.0
2010-06-11 11:10:00,24.88,24.88,24.78,24.79,11600.0,16.9863,16.9863,16.9181,16.9249,11600.0
2010-06-11 11:20:00,24.81,24.82,24.77,24.82,16400.0,16.9385,16.9454,16.9112,16.9454,16400.0
2010-06-11 11:30:00,24.81,24.86,24.81,24.83,10900.0,16.9385,16.9727,16.9385,16.9522,10900.0
2010-06-11 11:40:00,24.82,24.85,24.81,24.85,5400.0,16.9454,16.9658,16.9385,16.9658,5400.0
2010-06-11 11:50:00,24.83,24.87,24.82,24.87,7400.0,16.9522,16.9795,16.9454,16.9795,7400.0
2010-06-11 12:00:00,24.87,24.87,24.82,24.85,13700.0,16.9795,16.9795,16.9454,16.9658,13700.0
2010-06-11 12:10:00,24.86,24.87,24.82,24.83,12400.0,16.9727,16.9795,16.9454,16.9522,12400.0
2010-06-11 12:20:00,24.84,24.85,24.81,24.85,3300.0,16.959,16.9658,16.9385,16.9658,3300.0
2010-06-11 12:30:00,24.84,24.85,24.82,24.84,1900.0,16.959,16.9658,16.9454,16.959,1900.0
2010-06-11 12:40:00,24.83,24.86,24.83,24.86,1900.0,16.9522,16.9727,16.9522,16.9727,1900.0
2010-06-11 12:50:00,24.84,24.84,24.82,24.82,1400.0,16.959,16.959,16.9454,16.9454,1400.0
2010-06-11 13:00:00,24.81,24.87,24.81,24.87,2700.0,16.9385,16.9795,16.9385,16.9795,2700.0
2010-06-11 13:10:00,24.86,24.9,24.86,24.9,4200.0,16.9727,17.0,16.9727,17.0,4200.0
2010-06-11 13:20:00,24.87,24.88,24.86,24.88,4800.0,16.9795,16.9863,16.9727,16.9863,4800.0
2010-06-11 13:30:00,24.89,24.9,24.89,24.9,6100.0,16.9932,17.0,16.9932,17.0,6100.0
2010-06-11 13:40:00,24.9,24.9,24.89,24.9,7200.0,17.0,17.0,16.9932,17.0,7200.0
2010-06-11 13:50:00,24.9,24.92,24.85,24.9,11800.0,17.0,17.0136,16.9658,17.0,11800.0
2010-06-11 14:00:00,24.9,24.93,24.9,24.91,4300.0,17.0,17.0205,17.0,17.0068,4300.0
2010-06-11 14:10:00,24.91,24.91,24.9,24.9,10800.0,17.0068,17.0068,17.0,17.0,10800.0
2010-06-11 14:20:00,24.9,24.91,24.9,24.9,5500.0,17.0,17.0068,17.0,17.0,5500.0
2010-06-11 14:30:00,24.9,24.93,24.9,24.92,10000.0,17.0,17.0205,17.0,17.0136,10000.0
2010-06-11 14:40:00,24.91,24.96,24.9,24.96,9000.0,17.0068,17.0409,17.0,17.0409,9000.0
2010-06-11 14:50:00,24.95,24.96,24.95,24.95,4900.0,17.0341,17.0409,17.0341,17.0341,4900.0
2010-06-11 15:00:00,24.95,24.96,24.94,24.94,9800.0,17.0341,17.0409,17.0273,17.0273,9800.0
2010-06-11 15:10:00,24.92,24.94,24.91,24.92,3700.0,17.0136,17.0273,17.0068,17.0136,3700.0
2010-06-11 15:20:00,24.92,24.96,24.91,24.96,7300.0,17.0136,17.0409,17.0068,17.0409,7300.0
2010-06-11 15:30:00,24.94,25.03,24.94,25.02,28100.0,17.0273,17.0887,17.0273,17.0819,28100.0
2010-06-11 15:40:00,25.03,25.07,25.02,25.06,22100.0,17.0887,17.116,17.0819,17.1092,22100.0
2010-06-11 15:50:00,25.06,25.1,25.04,25.09,29400.0,17.1092,17.1365,17.0956,17.1297,29400.0
2010-06-14 09:30:00,25.29,25.44,25.22,25.32,20900.0,17.2662,17.3687,17.2185,17.2867,20900.0
2010-06-14 09:40:00,25.31,25.31,25.2,25.24,7400.0,17.2799,17.2799,17.2048,17.2321,7400.0
2010-06-14 09:50:00,25.23,25.28,25.12,25.18,8900.0,17.2253,17.2594,17.1502,17.1911,8900.0
2010-06-14 10:00:00,25.19,25.21,25.12,25.14,28100.0,17.198,17.2116,17.1502,17.1638,28100.0
2010-06-14 10:10:00,25.14,25.23,25.13,25.21,8400.0,17.1638,17.2253,17.157,17.2116,8400.0
2010-06-14 10:20:00,25.21,25.23,25.21,25.21,3500.0,17.2116,17.2253,17.2116,17.2116,3500.0
2010-06-14 10:30:00,25.19,25.24,25.19,25.21,14900.0,17.198,17.2321,17.198,17.2116,14900.0
2010-06-14 10:40:00,25.22,25.23,25.18,25.23,4900.0,17.2185,17.2253,17.1911,17.2253,4900.0
2010-06-14 10:50:00,25.23,25.24,25.21,25.23,11800.0,17.2253,17.2321,17.2116,17.2253,11800.0
2010-06-14 11:00:00,25.22,25.24,25.21,25.24,11400.0,17.2185,17.2321,17.2116,17.2321,11400.0
2010-06-14 11:10:00,25.24,25.26,25.21,25.26,16400.0,17.2321,17.2458,17.2116,17.2458,16400.0
2010-06-14 11:20:00,25.27,25.3,25.24,25.24,9400.0,17.2526,17.2731,17.2321,17.2321,9400.0
2010-06-14 11:30:00,25.23,25.28,25.22,25.27,97500.0,17.2253,17.2594,17.2185,17.2526,97500.0
2010-06-14 11:40:00,25.28,25.32,25.28,25.31,9000.0,17.2594,17.2867,17.2594,17.2799,9000.0
2010-06-14 11:50:00,25.32,25.35,25.31,25.33,4200.0,17.2867,17.3072,17.2799,17.2936,4200.0
2010-06-14 12:00:00,25.33,25.39,25.33,25.35,10700.0,17.2936,17.3345,17.2936,17.3072,10700.0
2010-06-14 12:10:00,25.37,25.38,25.35,25.37,13500.0,17.3209,17.3277,17.3072,17.3209,13500.0
2010-06-14 12:20:00,25.37,25.47,25.36,25.47,45300.0,17.3209,17.3891,17.314,17.3891,45300.0
2010-06-14 12:30:00,25.46,25.5,25.43,25.47,24900.0,17.3823,17.4096,17.3618,17.3891,24900.0
2010-06-14 12:40:00,25.46,25.47,25.41,25.42,12700.0,17.3823,17.3891,17.3482,17.355,12700.0
2010-06-14 12:50:00,25.42,25.49,25.42,25.48,33700.0,17.355,17.4028,17.355,17.396,33700.0
2010-06-14 13:00:00,25.47,25.53,25.44,25.5,37300.0,17.3891,17.4301,17.3687,17.4096,37300.0
2010-06-14 13:10:00,25.49,25.55,25.49,25.51,18900.0,17.4028,17.4438,17.4028,17.4164,18900.0
2010-06-14 13:20:00,25.51,25.53,25.48,25.48,27400.0,17.4164,17.4301,17.396,17.396,27400.0
2010-06-14 13:30:00,25.48,25.5,25.46,25.5,31700.0,17.396,17.4096,17.3823,17.4096,31700.0
2010-06-14 13:40:00,25.49,25.5,25.43,25.43,9100.0,17.4028,17.4096,17.3618,17.3618,9100.0
2010-06-14 13:50:00,25.42,25.44,25.41,25.42,9500.0,17.355,17.3687,17.3482,17.355,9500.0
2010-06-14 14:00:00,25.41,25.44,25.4,25.44,11800.0,17.3482,17.3687,17.3413,17.3687,11800.0
2010-06-14 14:10:00,25.42,25.43,25.39,25.39,6300.0,17.355,17.3618,17.3345,17.3345,6300.0
2010-06-14 14:20:00,25.4,25.42,25.37,25.4,11900.0,17.3413,17.355,17.3209,17.3413,11900.0
2010-06-14 14:30:00,25.4,25.4,25.37,25.38,11400.0,17.3413,17.3413,17.3209,17.3277,11400.0
2010-06-14 14:40:00,25.38,25.42,25.37,25.42,14300.0,17.3277,17.355,17.3209,17.355,14300.0
2010-06-14 14:50:00,25.42,25.46,25.41,25.43,14000.0,17.355,17.3823,17.3482,17.3618,14000.0
2010-06-14 15:00:00,25.43,25.45,25.37,25.43,23500.0,17.3618,17.3755,17.3209,17.3618,23500.0
2010-06-14 15:10:00,25.44,25.48,25.42,25.47,15900.0,17.3687,17.396,17.355,17.3891,15900.0
2010-06-14 15:20:00,25.47,25.47,25.4,25.41,14100.0,17.3891,17.3891,17.3413,17.3482,14100.0
2010-06-14 15:30:00,25.41,25.42,25.31,25.34,16900.0,17.3482,17.355,17.2799,17.3004,16900.0
2010-06-14 15:40:00,25.35,25.45,25.34,25.41,31500.0,17.3072,17.3755,17.3004,17.3482,31500.0
2010-06-14 15:50:00,25.4,25.41,25.35,25.39,73700.0,17.3413,17.3482,17.3072,17.3345,73700.0
2010-06-15 09:30:00,25.42,25.56,25.35,25.44,11300.0,17.355,17.4506,17.3072,17.3687,11300.0
2010-06-15 09:40:00,25.45,25.48,25.36,25.39,7200.0,17.3755,17.396,17.314,17.3345,7200.0
2010-06-15 09:50:00,25.41,25.44,25.38,25.38,6600.0,17.3482,17.3687,17.3277,17.3277,6600.0
2010-06-15 10:00:00,25.37,25.37,25.28,25.32,8400.0,17.3209,17.3209,17.2594,17.2867,8400.0
2010-06-15 10:10:00,25.33,25.4,25.33,25.36,16300.0,17.2936,17.3413,17.2936,17.314,16300.0
2010-06-15 10:20:00,25.38,25.38,25.35,25.38,4100.0,17.3277,17.3277,17.3072,17.3277,4100.0
2010-06-15 10:30:00,25.37,25.38,25.32,25.34,3100.0,17.3209,17.3277,17.2867,17.3004,3100.0
2010-06-15 10:40:00,25.33,25.36,25.31,25.34,5500.0,17.2936,17.314,17.2799,17.3004,5500.0
2010-06-15 10:50:00,25.35,25.38,25.33,25.36,6200.0,17.3072,17.3277,17.2936,17.314,6200.0
2010-06-15 11:00:00,25.36,25.37,25.32,25.34,6600.0,17.314,17.3209,17.2867,17.3004,6600.0
2010-06-15 11:10:00,25.34,25.36,25.31,25.34,15000.0,17.3004,17.314,17.2799,17.3004,15000.0
2010-06-15 11:20:00,25.34,25.36,25.34,25.35,5000.0,17.3004,17.314,17.3004,17.3072,5000.0
2010-06-15 11:30:00,25.36,25.36,25.33,25.33,12000.0,17.314,17.314,17.2936,17.2936,12000.0
2010-06-15 11:40:00,25.33,25.36,25.32,25.34,14800.0,17.2936,17.314,17.2867,17.3004,14800.0
2010-06-15 11:50:00,25.34,25.39,25.34,25.36,8400.0,17.3004,17.3345,17.3004,17.314,8400.0
2010-06-15 12:00:00,25.37,25.4,25.36,25.38,27500.0,17.3209,17.3413,17.314,17.3277,27500.0
2010-06-15 12:10:00,25.38,25.44,25.38,25.44,14800.0,17.3277,17.3687,17.3277,17.3687,14800.0
2010-06-15 12:20:00,25.42,25.44,25.4,25.42,7900.0,17.355,17.3687,17.3413,17.355,7900.0
2010-06-15 12:30:00,25.43,25.44,25.41,25.42,5700.0,17.3618,17.3687,17.3482,17.355,5700.0
2010-06-15 12:40:00,25.4,25.42,25.39,25.41,11000.0,17.3413,17.355,17.3345,17.3482,11000.0
2010-06-15 12:50:00,25.41,25.45,25.4,25.44,11300.0,17.3482,17.3755,17.3413,17.3687,11300.0
2010-06-15 13:00:00,25.42,25.44,25.37,25.38,12300.0,17.355,17.3687,17.3209,17.3277,12300.0
2010-06-15 13:10:00,25.37,25.52,25.37,25.52,32300.0,17.3209,17.4233,17.3209,17.4233,32300.0
2010-06-15 13:20:00,25.53,25.59,25.52,25.55,18900.0,17.4301,17.4711,17.4233,17.4438,18900.0
2010-06-15 13:30:00,25.54,25.61,25.53,25.61,12700.0,17.4369,17.4847,17.4301,17.4847,12700.0
2010-06-15 13:40:00,25.61,25.63,25.59,25.63,10900.0,17.4847,17.4984,17.4711,17.4984,10900.0
2010-06-15 13:50:00,25.63,25.65,25.61,25.62,9100.0,17.4984,17.512,17.4847,17.4915,9100.0
2010-06-15 14:00:00,25.63,25.67,25.62,25.67,15200.0,17.4984,17.5257,17.4915,17.5257,15200.0
2010-06-15 14:10:00,25.68,25.72,25.67,25.69,10500.0,17.5325,17.5598,17.5257,17.5393,10500.0
2010-06-15 14:20:00,25.71,25.73,25.68,25.68,14100.0,17.553,17.5666,17.5325,17.5325,14100.0
2010-06-15 14:30:00,25.67,25.67,25.62,25.64,6900.0,17.5257,17.5257,17.4915,17.5052,6900.0
2010-06-15 14:40:00,25.63,25.64,25.58,25.62,11800.0,17.4984,17.5052,17.4642,17.4915,11800.0
2010-06-15 14:50:00,25.62,25.62,25.6,25.62,2300.0,17.4915,17.4915,17.4779,17.4915,2300.0
2010-06-15 15:00:00,25.62,25.64,25.61,25.63,4200.0,17.4915,17.5052,17.4847,17.4984,4200.0
2010-06-15 15:10:00,25.63,25.68,25.62,25.68,8200.0,17.4984,17.5325,17.4915,17.5325,8200.0
2010-06-15 15:20:00,25.68,25.68,25.66,25.67,6500.0,17.5325,17.5325,17.5189,17.5257,6500.0
2010-06-15 15:30:00,25.66,25.68,25.65,25.67,15100.0,17.5189,17.5325,17.512,17.5257,15100.0
2010-06-15 15:40:00,25.68,25.73,25.65,25.73,21100.0,17.5325,17.5666,17.512,17.5666,21100.0
2010-06-15 15:50:00,25.73,25.77,25.71,25.73,55400.0,17.5666,17.594,17.553,17.5666,55400.0
2010-06-16 09:30:00,25.65,25.67,25.51,25.6,12300.0,17.512,17.5257,17.4164,17.4779,12300.0
2010-06-16 09:40:00,25.55,25.65,25.55,25.65,2300.0,17.4438,17.512,17.4438,17.512,2300.0
2010-06-16 09:50:00,25.63,25.63,25.55,25.58,3400.0,17.4984,17.4984,17.4438,17.4642,3400.0
2010-06-16 10:00:00,25.6,25.6,25.5,25.52,15800.0,17.4779,17.4779,17.4096,17.4233,15800.0
2010-06-16 10:10:00,25.53,25.58,25.53,25.56,10400.0,17.4301,17.4642,17.4301,17.4506,10400.0
2010-06-16 10:20:00,25.56,25.56,25.53,25.56,12000.0,17.4506,17.4506,17.4301,17.4506,12000.0
2010-06-16 10:30:00,25.55,25.55,25.49,25.5,14800.0,17.4438,17.4438,17.4028,17.4096,14800.0
2010-06-16 10:40:00,25.52,25.55,25.51,25.51,6100.0,17.4233,17.4438,17.4164,17.4164,6100.0
2010-06-16 10:50:00,25.51,25.55,25.51,25.53,11200.0,17.4164,17.4438,17.4164,17.4301,11200.0
2010-06-16 11:00:00,25.53,25.54,25.44,25.53,39900.0,17.4301,17.4369,17.3687,17.4301,39900.0
2010-06-16 11:10:00,25.54,25.56,25.5,25.51,8800.0,17.4369,17.4506,17.4096,17.4164,8800.0
2010-06-16 11:20:00,25.51,25.51,25.49,25.49,4400.0,17.4164,17.4164,17.4028,17.4028,4400.0
2010-06-16 11:30:00,25.5,25.52,25.49,25.49,5100.0,17.4096,17.4233,17.4028,17.4028,5100.0
2010-06-16 11:40:00,25.5,25.5,25.49,25.49,5000.0,17.4096,17.4096,17.4028,17.4028,5000.0
2010-06-16 11:50:00,25.5,25.52,25.49,25.51,4500.0,17.4096,17.4233,17.4028,17.4164,4500.0
2010-06-16 12:00:00,25.52,25.59,25.52,25.59,5400.0,17.4233,17.4711,17.4233,17.4711,5400.0
2010-06-16 12:10:00,25.6,25.61,25.57,25.6,6000.0,17.4779,17.4847,17.4574,17.4779,6000.0
2010-06-16 12:20:00,25.61,25.66,25.61,25.64,7200.0,17.4847,17.5189,17.4847,17.5052,7200.0
2010-06-16 12:30:00,25.63,25.67,25.63,25.66,6900.0,17.4984,17.5257,17.4984,17.5189,6900.0
2010-06-16 12:40:00,25.65,25.72,25.65,25.7,22600.0,17.512,17.5598,17.512,17.5462,22600.0
2010-06-16 12:50:00,25.7,25.71,25.7,25.7,7200.0,17.5462,17.553,17.5462,17.5462,7200.0
2010-06-16 13:00:00,25.71,25.71,25.7,25.7,10700.0,17.553,17.553,17.5462,17.5462,10700.0
2010-06-16 13:10:00,25.7,25.71,25.64,25.64,15300.0,17.5462,17.553,17.5052,17.5052,15300.0
2010-06-16 13:20:00,25.65,25.67,25.63,25.64,16600.0,17.512,17.5257,17.4984,17.5052,16600.0
2010-06-16 13:30:00,25.63,25.65,25.63,25.65,7400.0,17.4984,17.512,17.4984,17.512,7400.0
2010-06-16 13:40:00,25.66,25.67,25.66,25.67,5900.0,17.5189,17.5257,17.5189,17.5257,5900.0
2010-06-16 13:50:00,25.67,25.74,25.66,25.72,15300.0,17.5257,17.5735,17.5189,17.5598,15300.0
2010-06-16 14:00:00,25.71,25.74,25.7,25.74,10600.0,17.553,17.5735,17.5462,17.5735,10600.0
2010-06-16 14:10:00,25.74,25.75,25.7,25.73,5600.0,17.5735,17.5803,17.5462,17.5666,5600.0
2010-06-16 14:20:00,25.72,25.73,25.68,25.69,8200.0,17.5598,17.5666,17.5325,17.5393,8200.0
2010-06-16 14:30:00,25.69,25.71,25.66,25.68,12100.0,17.5393,17.553,17.5189,17.5325,12100.0
2010-06-16 14:40:00,25.67,25.69,25.65,25.69,18500.0,17.5257,17.5393,17.512,17.5393,18500.0
2010-06-16 14:50:00,25.7,25.71,25.68,25.7,9200.0,17.5462,17.553,17.5325,17.5462,9200.0
2010-06-16 15:00:00,25.7,25.7,25.65,25.68,5600.0,17.5462,17.5462,17.512,17.5325,5600.0
2010-06-16 15:10:00,25.68,25.7,25.67,25.67,4800.0,17.5325,17.5462,17.5257,17.5257,4800.0
2010-06-16 15:20:00,25.67,25.68,25.62,25.65,12700.0,17.5257,17.5325,17.4915,17.512,12700.0
2010-06-16 15:30:00,25.65,25.67,25.62,25.65,28100.0,17.512,17.5257,17.4915,17.512,28100.0
2010-06-16 15:40:00,25.64,25.74,25.63,25.72,29600.0,17.5052,17.5735,17.4984,17.5598,29600.0
2010-06-16 15:50:00,25.72,25.73,25.69,25.69,35900.0,17.5598,17.5666,17.5393,17.5393,35900.0
2010-06-17 09:30:00,25.79,25.8,25.68,25.7,6200.0,17.6076,17.6144,17.5325,17.5462,6200.0
2010-06-17 09:40:00,25.7,25.78,25.65,25.72,18000.0,17.5462,17.6008,17.512,17.5598,18000.0
2010-06-17 09:50:00,25.71,25.72,25.65,25.7,10500.0,17.553,17.5598,17.512,17.5462,10500.0
2010-06-17 10:00:00,25.7,25.7,25.57,25.64,13500.0,17.5462,17.5462,17.4574,17.5052,13500.0
2010-06-17 10:10:00,25.62,25.65,25.56,25.56,9100.0,17.4915,17.512,17.4506,17.4506,9100.0
2010-06-17 10:20:00,25.57,25.58,25.53,25.57,5700.0,17.4574,17.4642,17.4301,17.4574,5700.0
2010-06-17 10:30:00,25.57,25.57,25.5,25.52,6900.0,17.4574,17.4574,17.4096,17.4233,6900.0
2010-06-17 10:40:00,25.51,25.52,25.46,25.46,15400.0,17.4164,17.4233,17.3823,17.3823,15400.0
2010-06-17 10:50:00,25.47,25.47,25.44,25.46,9200.0,17.3891,17.3891,17.3687,17.3823,9200.0
2010-06-17 11:00:00,25.46,25.47,25.43,25.46,11300.0,17.3823,17.3891,17.3618,17.3823,11300.0
2010-06-17 11:10:00,25.46,25.47,25.43,25.44,5400.0,17.3823,17.3891,17.3618,17.3687,5400.0
2010-06-17 11:20:00,25.44,25.45,25.42,25.44,3900.0,17.3687,17.3755,17.355,17.3687,3900.0
2010-06-17 11:30:00,25.43,25.49,25.43,25.48,10900.0,17.3618,17.4028,17.3618,17.396,10900.0
2010-06-17 11:40:00,25.48,25.48,25.45,25.48,7200.0,17.396,17.396,17.3755,17.396,7200.0
2010-06-17 11:50:00,25.47,25.48,25.43,25.43,21300.0,17.3891,17.396,17.3618,17.3618,21300.0
2010-06-17 12:00:00,25.43,25.43,25.36,25.41,16300.0,17.3618,17.3618,17.314,17.3482,16300.0
2010-06-17 12:10:00,25.41,25.42,25.4,25.41,14100.0,17.3482,17.355,17.3413,17.3482,14100.0
2010-06-17 12:20:00,25.42,25.45,25.41,25.43,12800.0,17.355,17.3755,17.3482,17.3618,12800.0
2010-06-17 12:30:00,25.44,25.45,25.42,25.42,5000.0,17.3687,17.3755,17.355,17.355,5000.0
2010-06-17 12:40:00,25.42,25.43,25.4,25.42,3400.0,17.355,17.3618,17.3413,17.355,3400.0
2010-06-17 12:50:00,25.42,25.44,25.4,25.4,20900.0,17.355,17.3687,17.3413,17.3413,20900.0
2010-06-17 13:00:00,25.41,25.41,25.39,25.4,7000.0,17.3482,17.3482,17.3345,17.3413,7000.0
2010-06-17 13:10:00,25.41,25.45,25.41,25.44,6900.0,17.3482,17.3755,17.3482,17.3687,6900.0
2010-06-17 13:20:00,25.46,25.48,25.46,25.46,5600.0,17.3823,17.396,17.3823,17.3823,5600.0
2010-06-17 13:30:00,25.46,25.47,25.46,25.46,4000.0,17.3823,17.3891,17.3823,17.3823,4000.0
2010-06-17 13:40:00,25.46,25.5,25.46,25.5,2200.0,17.3823,17.4096,17.3823,17.4096,2200.0
2010-06-17 13:50:00,25.5,25.5,25.37,25.48,69800.0,17.4096,17.4096,17.3209,17.396,69800.0
2010-06-17 14:00:00,25.49,25.51,25.48,25.49,9600.0,17.4028,17.4164,17.396,17.4028,9600.0
2010-06-17 14:10:00,25.49,25.51,25.49,25.5,3000.0,17.4028,17.4164,17.4028,17.4096,3000.0
2010-06-17 14:20:00,25.51,25.54,25.49,25.49,7400.0,17.4164,17.4369,17.4028,17.4028,7400.0
2010-06-17 14:30:00,25.49,25.53,25.49,25.53,2900.0,17.4028,17.4301,17.4028,17.4301,2900.0
2010-06-17 14:40:00,25.52,25.52,25.5,25.51,4800.0,17.4233,17.4233,17.4096,17.4164,4800.0
2010-06-17 14:50:00,25.51,25.51,25.5,25.5,2200.0,17.4164,17.4164,17.4096,17.4096,2200.0
2010-06-17 15:00:00,25.49,25.5,25.44,25.49,7900.0,17.4028,17.4096,17.3687,17.4028,7900.0
2010-06-17 15:10:00,25.5,25.51,25.47,25.49,6800.0,17.4096,17.4164,17.3891,17.4028,6800.0
2010-06-17 15:20:00,25.49,25.49,25.47,25.47,7400.0,17.4028,17.4028,17.3891,17.3891,7400.0
2010-06-17 15:30:00,25.48,25.56,25.48,25.56,21600.0,17.396,17.4506,17.396,17.4506,21600.0
2010-06-17 15:40:00,25.56,25.64,25.56,25.63,31100.0,17.4506,17.5052,17.4506,17.4984,31100.0
2010-06-17 15:50:00,25.64,25.68,25.63,25.63,38900.0,17.5052,17.5325,17.4984,17.4984,38900.0
2010-06-18 09:30:00,25.68,25.68,25.45,25.45,115900.0,17.5325,17.5325,17.3755,17.3755,115900.0
2010-06-18 09:40:00,25.45,25.45,25.39,25.39,9900.0,17.3755,17.3755,17.3345,17.3345,9900.0
2010-06-18 09:50:00,25.4,25.4,25.35,25.37,12400.0,17.3413,17.3413,17.3072,17.3209,12400.0
2010-06-18 10:00:00,25.36,25.43,25.35,25.43,16000.0,17.314,17.3618,17.3072,17.3618,16000.0
2010-06-18 10:10:00,25.44,25.49,25.42,25.49,8000.0,17.3687,17.4028,17.355,17.4028,8000.0
2010-06-18 10:20:00,25.5,25.57,25.49,25.55,7800.0,17.4096,17.4574,17.4028,17.4438,7800.0
2010-06-18 10:30:00,25.54,25.56,25.54,25.54,3400.0,17.4369,17.4506,17.4369,17.4369,3400.0
2010-06-18 10:40:00,25.52,25.54,25.52,25.52,3000.0,17.4233,17.4369,17.4233,17.4233,3000.0
2010-06-18 10:50:00,25.51,25.53,25.51,25.53,1100.0,17.4164,17.4301,17.4164,17.4301,1100.0
2010-06-18 11:00:00,25.53,25.56,25.53,25.55,4900.0,17.4301,17.4506,17.4301,17.4438,4900.0
2010-06-18 11:10:00,25.55,25.56,25.54,25.54,2000.0,17.4438,17.4506,17.4369,17.4369,2000.0
2010-06-18 11:20:00,25.54,25.55,25.52,25.53,1300.0,17.4369,17.4438,17.4233,17.4301,1300.0
2010-06-18 11:30:00,25.52,25.54,25.51,25.51,2500.0,17.4233,17.4369,17.4164,17.4164,2500.0
2010-06-18 11:40:00,25.5,25.53,25.48,25.53,4400.0,17.4096,17.4301,17.396,17.4301,4400.0
2010-06-18 11:50:00,25.53,25.59,25.51,25.54,8700.0,17.4301,17.4711,17.4164,17.4369,8700.0
2010-06-18 12:00:00,25.56,25.6,25.55,25.58,3500.0,17.4506,17.4779,17.4438,17.4642,3500.0
2010-06-18 12:10:00,25.59,25.6,25.58,25.6,5500.0,17.4711,17.4779,17.4642,17.4779,5500.0
2010-06-18 12:20:00,25.59,25.59,25.54,25.55,7900.0,17.4711,17.4711,17.4369,17.4438,7900.0
2010-06-18 12:30:00,25.56,25.57,25.54,25.56,7400.0,17.4506,17.4574,17.4369,17.4506,7400.0
2010-06-18 12:40:00,25.58,25.58,25.53,25.55,4300.0,17.4642,17.4642,17.4301,17.4438,4300.0
2010-06-18 12:50:00,25.54,25.56,25.54,25.55,2000.0,17.4369,17.4506,17.4369,17.4438,2000.0
2010-06-18 13:00:00,25.54,25.55,25.54,25.54,1700.0,17.4369,17.4438,17.4369,17.4369,1700.0
2010-06-18 13:10:00,25.54,25.56,25.53,25.54,5400.0,17.4369,17.4506,17.4301,17.4369,5400.0
2010-06-18 13:20:00,25.54,25.55,25.53,25.54,3700.0,17.4369,17.4438,17.4301,17.4369,3700.0
2010-06-18 13:30:00,25.54,25.56,25.53,25.53,2100.0,17.4369,17.4506,17.4301,17.4301,2100.0
2010-06-18 13:40:00,25.55,25.56,25.53,25.56,8000.0,17.4438,17.4506,17.4301,17.4506,8000.0
2010-06-18 13:50:00,25.55,25.56,25.54,25.56,1400.0,17.4438,17.4506,17.4369,17.4506,1400.0
2010-06-18 14:00:00,25.56,25.59,25.56,25.58,5400.0,17.4506,17.4711,17.4506,17.4642,5400.0
2010-06-18 14:10:00,25.59,25.64,25.59,25.62,16300.0,17.4711,17.5052,17.4711,17.4915,16300.0
2010-06-18 14:20:00,25.63,25.65,25.62,25.64,5300.0,17.4984,17.512,17.4915,17.5052,5300.0
2010-06-18 14:30:00,25.65,25.65,25.64,25.65,7700.0,17.512,17.512,17.5052,17.512,7700.0
2010-06-18 14:40:00,25.64,25.66,25.64,25.64,8800.0,17.5052,17.5189,17.5052,17.5052,8800.0
2010-06-18 14:50:00,25.64,25.65,25.63,25.63,2200.0,17.5052,17.512,17.4984,17.4984,2200.0
2010-06-18 15:00:00,25.63,25.64,25.61,25.62,3600.0,17.4984,17.5052,17.4847,17.4915,3600.0
2010-06-18 15:10:00,25.62,25.62,25.59,25.59,4700.0,17.4915,17.4915,17.4711,17.4711,4700.0
2010-06-18 15:20:00,25.59,25.61,25.59,25.6,3000.0,17.4711,17.4847,17.4711,17.4779,3000.0
2010-06-18 15:30:00,25.6,25.6,25.58,25.59,8000.0,17.4779,17.4779,17.4642,17.4711,8000.0
2010-06-18 15:40:00,25.59,25.65,25.59,25.65,17300.0,17.4711,17.512,17.4711,17.512,17300.0
2010-06-18 15:50:00,25.65,25.66,25.63,25.63,25400.0,17.512,17.5189,17.4984,17.4984,25400.0
2010-06-21 09:30:00,25.93,25.93,25.73,25.82,4600.0,17.7032,17.7032,17.5666,17.6281,4600.0
2010-06-21 09:40:00,25.83,25.84,25.75,25.77,3200.0,17.6349,17.6417,17.5803,17.594,3200.0
2010-06-21 09:50:00,25.77,25.84,25.75,25.84,11000.0,17.594,17.6417,17.5803,17.6417,11000.0
2010-06-21 10:00:00,25.81,25.84,25.8,25.81,4600.0,17.6213,17.6417,17.6144,17.6213,4600.0
2010-06-21 10:10:00,25.82,25.88,25.81,25.87,53400.0,17.6281,17.6691,17.6213,17.6622,53400.0
2010-06-21 10:20:00,25.88,25.93,25.88,25.92,18200.0,17.6691,17.7032,17.6691,17.6964,18200.0
2010-06-21 10:30:00,25.91,25.93,25.88,25.93,8700.0,17.6895,17.7032,17.6691,17.7032,8700.0
2010-06-21 10:40:00,25.93,25.93,25.89,25.9,5500.0,17.7032,17.7032,17.6759,17.6827,5500.0
2010-06-21 10:50:00,25.9,25.93,25.87,25.9,11600.0,17.6827,17.7032,17.6622,17.6827,11600.0
2010-06-21 11:00:00,25.89,25.91,25.88,25.9,7000.0,17.6759,17.6895,17.6691,17.6827,7000.0
2010-06-21 11:10:00,25.9,25.91,25.89,25.9,11800.0,17.6827,17.6895,17.6759,17.6827,11800.0
2010-06-21 11:20:00,25.91,25.92,25.89,25.92,3500.0,17.6895,17.6964,17.6759,17.6964,3500.0
2010-06-21 11:30:00,25.93,25.98,25.91,25.92,6100.0,17.7032,17.7373,17.6895,17.6964,6100.0
2010-06-21 11:40:00,25.91,25.92,25.89,25.9,2100.0,17.6895,17.6964,17.6759,17.6827,2100.0
2010-06-21 11:50:00,25.89,25.91,25.86,25.91,3000.0,17.6759,17.6895,17.6554,17.6895,3000.0
2010-06-21 12:00:00,25.9,25.92,25.87,25.89,5300.0,17.6827,17.6964,17.6622,17.6759,5300.0
2010-06-21 12:10:00,25.9,25.91,25.89,25.91,2000.0,17.6827,17.6895,17.6759,17.6895,2000.0
2010-06-21 12:20:00,25.91,25.91,25.89,25.89,2000.0,17.6895,17.6895,17.6759,17.6759,2000.0
2010-06-21 12:30:00,25.89,25.9,25.88,25.88,1600.0,17.6759,17.6827,17.6691,17.6691,1600.0
2010-06-21 12:40:00,25.89,25.91,25.88,25.91,1900.0,17.6759,17.6895,17.6691,17.6895,1900.0
2010-06-21 12:50:00,25.9,25.92,25.88,25.92,4100.0,17.6827,17.6964,17.6691,17.6964,4100.0
2010-06-21 13:00:00,25.93,25.95,25.92,25.94,3100.0,17.7032,17.7168,17.6964,17.71,3100.0
2010-06-21 13:10:00,25.94,25.97,25.93,25.95,3900.0,17.71,17.7305,17.7032,17.7168,3900.0
2010-06-21 13:20:00,25.94,25.99,25.94,25.98,10200.0,17.71,17.7442,17.71,17.7373,10200.0
2010-06-21 13:30:00,25.98,25.99,25.95,25.96,5000.0,17.7373,17.7442,17.7168,17.7237,5000.0
2010-06-21 13:40:00,25.95,25.96,25.93,25.96,15300.0,17.7168,17.7237,17.7032,17.7237,15300.0
2010-06-21 13:50:00,25.96,25.99,25.96,25.98,6100.0,17.7237,17.7442,17.7237,17.7373,6100.0
2010-06-21 14:00:00,25.97,25.99,25.97,25.98,6600.0,17.7305,17.7442,17.7305,17.7373,6600.0
2010-06-21 14:10:00,25.99,25.99,25.97,25.98,9000.0,17.7442,17.7442,17.7305,17.7373,9000.0
2010-06-21 14:20:00,25.98,25.98,25.93,25.95,9200.0,17.7373,17.7373,17.7032,17.7168,9200.0
2010-06-21 14:30:00,25.94,25.96,25.93,25.96,13200.0,17.71,17.7237,17.7032,17.7237,13200.0
2010-06-21 14:40:00,25.95,25.96,25.88,25.88,16100.0,17.7168,17.7237,17.6691,17.6691,16100.0
2010-06-21 14:50:00,25.89,25.9,25.82,25.85,21900.0,17.6759,17.6827,17.6281,17.6486,21900.0
2010-06-21 15:00:00,25.86,25.86,25.81,25.82,32800.0,17.6554,17.6554,17.6213,17.6281,32800.0
2010-06-21 15:10:00,25.81,25.82,25.78,25.81,39800.0,17.6213,17.6281,17.6008,17.6213,39800.0
2010-06-21 15:20:00,25.81,25.85,25.79,25.8,23800.0,17.6213,17.6486,17.6076,17.6144,23800.0
2010-06-21 15:30:00,25.8,25.81,25.79,25.8,28500.0,17.6144,17.6213,17.6076,17.6144,28500.0
2010-06-21 15:40:00,25.8,25.81,25.76,25.77,24700.0,17.6144,17.6213,17.5871,17.594,24700.0
2010-06-21 15:50:00,25.77,25.8,25.77,25.79,39600.0,17.594,17.6144,17.594,17.6076,39600.0
2010-06-22 09:30:00,25.86,25.87,25.76,25.87,4600.0,17.6554,17.6622,17.5871,17.6622,4600.0
2010-06-22 09:40:00,25.88,25.95,25.85,25.93,4200.0,17.6691,17.7168,17.6486,17.7032,4200.0
2010-06-22 09:50:00,25.95,25.97,25.9,25.94,8100.0,17.7168,17.7305,17.6827,17.71,8100.0
2010-06-22 10:00:00,25.92,25.99,25.86,25.88,8200.0,17.6964,17.7442,17.6554,17.6691,8200.0
2010-06-22 10:10:00,25.88,25.89,25.85,25.87,3300.0,17.6691,17.6759,17.6486,17.6622,3300.0
2010-06-22 10:20:00,25.85,25.92,25.85,25.92,2200.0,17.6486,17.6964,17.6486,17.6964,2200.0
2010-06-22 10:30:00,25.88,25.92,25.88,25.9,2000.0,17.6691,17.6964,17.6691,17.6827,2000.0
2010-06-22 10:40:00,25.91,25.94,25.91,25.94,900.0,17.6895,17.71,17.6895,17.71,900.0
2010-06-22 10:50:00,25.94,25.95,25.91,25.94,3900.0,17.71,17.7168,17.6895,17.71,3900.0
2010-06-22 11:00:00,25.95,25.96,25.89,25.92,6700.0,17.7168,17.7237,17.6759,17.6964,6700.0
2010-06-22 11:10:00,25.92,25.93,25.91,25.93,800.0,17.6964,17.7032,17.6895,17.7032,800.0
2010-06-22 11:20:00,25.92,25.96,25.92,25.96,2800.0,17.6964,17.7237,17.6964,17.7237,2800.0
2010-06-22 11:30:00,25.94,26.0,25.94,25.98,8400.0,17.71,17.751,17.71,17.7373,8400.0
2010-06-22 11:40:00,25.98,26.0,25.97,25.99,4200.0,17.7373,17.751,17.7305,17.7442,4200.0
2010-06-22 11:50:00,25.99,26.0,25.98,25.99,3000.0,17.7442,17.751,17.7373,17.7442,3000.0
2010-06-22 12:00:00,25.99,25.99,25.98,25.98,3800.0,17.7442,17.7442,17.7373,17.7373,3800.0
2010-06-22 12:10:00,25.99,26.0,25.97,25.99,4000.0,17.7442,17.751,17.7305,17.7442,4000.0
2010-06-22 12:20:00,26.0,26.02,25.99,26.0,27900.0,17.751,17.7646,17.7442,17.751,27900.0
2010-06-22 12:30:00,26.01,26.05,26.0,26.04,5300.0,17.7578,17.7851,17.751,17.7783,5300.0
2010-06-22 12:40:00,26.04,26.05,26.03,26.05,1700.0,17.7783,17.7851,17.7715,17.7851,1700.0
2010-06-22 12:50:00,26.03,26.04,26.0,26.02,21500.0,17.7715,17.7783,17.751,17.7646,21500.0
2010-06-22 13:00:00,26.01,26.02,26.0,26.0,2700.0,17.7578,17.7646,17.751,17.751,2700.0
2010-06-22 13:10:00,26.01,26.03,26.01,26.03,2900.0,17.7578,17.7715,17.7578,17.7715,2900.0
2010-06-22 13:20:00,26.03,26.03,25.95,25.99,9600.0,17.7715,17.7715,17.7168,17.7442,9600.0
2010-06-22 13:30:00,25.98,25.99,25.95,25.96,11200.0,17.7373,17.7442,17.7168,17.7237,11200.0
2010-06-22 13:40:00,25.97,25.98,25.96,25.97,4400.0,17.7305,17.7373,17.7237,17.7305,4400.0
2010-06-22 13:50:00,25.97,25.97,25.95,25.95,12100.0,17.7305,17.7305,17.7168,17.7168,12100.0
2010-06-22 14:00:00,25.94,25.95,25.93,25.95,11000.0,17.71,17.7168,17.7032,17.7168,11000.0
2010-06-22 14:10:00,25.94,25.96,25.93,25.95,3600.0,17.71,17.7237,17.7032,17.7168,3600.0
2010-06-22 14:20:00,25.95,25.95,25.93,25.95,6900.0,17.7168,17.7168,17.7032,17.7168,6900.0
2010-06-22 14:30:00,25.93,25.94,25.93,25.94,7200.0,17.7032,17.71,17.7032,17.71,7200.0
2010-06-22 14:40:00,25.94,25.94,25.85,25.87,23200.0,17.71,17.71,17.6486,17.6622,23200.0
2010-06-22 14:50:00,25.87,25.87,25.78,25.79,9400.0,17.6622,17.6622,17.6008,17.6076,9400.0
2010-06-22 15:00:00,25.79,25.8,25.78,25.79,5700.0,17.6076,17.6144,17.6008,17.6076,5700.0
2010-06-22 15:10:00,25.79,25.79,25.76,25.78,11000.0,17.6076,17.6076,17.5871,17.6008,11000.0
2010-06-22 15:20:00,25.78,25.78,25.7,25.71,11300.0,17.6008,17.6008,17.5462,17.553,11300.0
2010-06-22 15:30:00,25.73,25.73,25.67,25.71,14600.0,17.5666,17.5666,17.5257,17.553,14600.0
2010-06-22 15:40:00,25.71,25.73,25.67,25.68,13800.0,17.553,17.5666,17.5257,17.5325,13800.0
2010-06-22 15:50:00,25.68,25.68,25.59,25.6,54200.0,17.5325,17.5325,17.4711,17.4779,54200.0
2010-06-23 09:30:00,25.6,25.6,25.41,25.55,9600.0,17.4779,17.4779,17.3482,17.4438,9600.0
2010-06-23 09:40:00,25.51,25.51,25.38,25.47,3500.0,17.4164,17.4164,17.3277,17.3891,3500.0
2010-06-23 09:50:00,25.48,25.59,25.47,25.58,12100.0,17.396,17.4711,17.3891,17.4642,12100.0
2010-06-23 10:00:00,25.55,25.57,25.42,25.48,10400.0,17.4438,17.4574,17.355,17.396,10400.0
2010-06-23 10:10:00,25.48,25.62,25.48,25.62,3700.0,17.396,17.4915,17.396,17.4915,3700.0
2010-06-23 10:20:00,25.58,25.59,25.54,25.54,5600.0,17.4642,17.4711,17.4369,17.4369,5600.0
2010-06-23 10:30:00,25.54,25.65,25.54,25.64,5200.0,17.4369,17.512,17.4369,17.5052,5200.0
2010-06-23 10:40:00,25.62,25.67,25.62,25.65,4300.0,17.4915,17.5257,17.4915,17.512,4300.0
2010-06-23 10:50:00,25.66,25.68,25.64,25.64,2500.0,17.5189,17.5325,17.5052,17.5052,2500.0
2010-06-23 11:00:00,25.63,25.64,25.59,25.59,3700.0,17.4984,17.5052,17.4711,17.4711,3700.0
2010-06-23 11:10:00,25.6,25.6,25.55,25.57,2400.0,17.4779,17.4779,17.4438,17.4574,2400.0
2010-06-23 11:20:00,25.57,25.61,25.56,25.58,8000.0,17.4574,17.4847,17.4506,17.4642,8000.0
2010-06-23 11:30:00,25.57,25.57,25.53,25.54,3200.0,17.4574,17.4574,17.4301,17.4369,3200.0
2010-06-23 11:40:00,25.55,25.55,25.53,25.54,2500.0,17.4438,17.4438,17.4301,17.4369,2500.0
2010-06-23 11:50:00,25.53,25.53,25.48,25.51,5700.0,17.4301,17.4301,17.396,17.4164,5700.0
2010-06-23 12:00:00,25.51,25.51,25.49,25.5,3000.0,17.4164,17.4164,17.4028,17.4096,3000.0
2010-06-23 12:10:00,25.5,25.5,25.47,25.48,4000.0,17.4096,17.4096,17.3891,17.396,4000.0
2010-06-23 12:20:00,25.51,25.53,25.49,25.52,7200.0,17.4164,17.4301,17.4028,17.4233,7200.0
2010-06-23 12:30:00,25.51,25.53,25.5,25.5,5600.0,17.4164,17.4301,17.4096,17.4096,5600.0
2010-06-23 12:40:00,25.5,25.58,25.5,25.57,5200.0,17.4096,17.4642,17.4096,17.4574,5200.0
2010-06-23 12:50:00,25.58,25.58,25.53,25.55,5800.0,17.4642,17.4642,17.4301,17.4438,5800.0
2010-06-23 13:00:00,25.55,25.57,25.52,25.55,4100.0,17.4438,17.4574,17.4233,17.4438,4100.0
2010-06-23 13:10:00,25.53,25.56,25.51,25.51,4600.0,17.4301,17.4506,17.4164,17.4164,4600.0
2010-06-23 13:20:00,25.52,25.55,25.51,25.55,3500.0,17.4233,17.4438,17.4164,17.4438,3500.0
2010-06-23 13:30:00,25.55,25.59,25.54,25.57,4700.0,17.4438,17.4711,17.4369,17.4574,4700.0
2010-06-23 13:40:00,25.58,25.6,25.54,25.54,6100.0,17.4642,17.4779,17.4369,17.4369,6100.0
2010-06-23 13:50:00,25.54,25.56,25.53,25.54,4600.0,17.4369,17.4506,17.4301,17.4369,4600.0
2010-06-23 14:00:00,25.53,25.56,25.52,25.55,2900.0,17.4301,17.4506,17.4233,17.4438,2900.0
2010-06-23 14:10:00,25.55,25.59,25.55,25.55,6800.0,17.4438,17.4711,17.4438,17.4438,6800.0
2010-06-23 14:20:00,25.54,25.66,25.53,25.66,14500.0,17.4369,17.5189,17.4301,17.5189,14500.0
2010-06-23 14:30:00,25.66,25.8,25.66,25.69,11600.0,17.5189,17.6144,17.5189,17.5393,11600.0
2010-06-23 14:40:00,25.7,25.7,25.66,25.67,15700.0,17.5462,17.5462,17.5189,17.5257,15700.0
2010-06-23 14:50:00,25.66,25.66,25.6,25.6,11700.0,17.5189,17.5189,17.4779,17.4779,11700.0
2010-06-23 15:00:00,25.61,25.65,25.54,25.55,7500.0,17.4847,17.512,17.4369,17.4438,7500.0
2010-06-23 15:10:00,25.55,25.63,25.55,25.62,21700.0,17.4438,17.4984,17.4438,17.4915,21700.0
2010-06-23 15:20:00,25.61,25.67,25.59,25.64,15500.0,17.4847,17.5257,17.4711,17.5052,15500.0
2010-06-23 15:30:00,25.64,25.66,25.61,25.66,12500.0,17.5052,17.5189,17.4847,17.5189,12500.0
2010-06-23 15:40:00,25.66,25.69,25.6,25.62,35600.0,17.5189,17.5393,17.4779,17.4915,35600.0
2010-06-23 15:50:00,25.62,25.67,25.62,25.65,86200.0,17.4915,17.5257,17.4915,17.512,86200.0
2010-06-24 09:30:00,25.54,25.68,25.5,25.66,6100.0,17.4369,17.5325,17.4096,17.5189,6100.0
2010-06-24 09:40:00,25.62,25.7,25.55,25.65,6000.0,17.4915,17.5462,17.4438,17.512,6000.0
2010-06-24 09:50:00,25.65,25.67,25.57,25.66,6200.0,17.512,17.5257,17.4574,17.5189,6200.0
2010-06-24 10:00:00,25.64,25.68,25.59,25.68,35200.0,17.5052,17.5325,17.4711,17.5325,35200.0
2010-06-24 10:10:00,25.68,25.68,25.61,25.67,6300.0,17.5325,17.5325,17.4847,17.5257,6300.0
2010-06-24 10:20:00,25.68,25.75,25.66,25.74,7200.0,17.5325,17.5803,17.5189,17.5735,7200.0
2010-06-24 10:30:00,25.77,25.78,25.73,25.78,5600.0,17.594,17.6008,17.5666,17.6008,5600.0
2010-06-24 10:40:00,25.8,25.8,25.72,25.74,6100.0,17.6144,17.6144,17.5598,17.5735,6100.0
2010-06-24 10:50:00,25.74,25.74,25.66,25.68,5900.0,17.5735,17.5735,17.5189,17.5325,5900.0
2010-06-24 11:00:00,25.68,25.69,25.64,25.67,7200.0,17.5325,17.5393,17.5052,17.5257,7200.0
2010-06-24 11:10:00,25.68,25.68,25.62,25.64,6100.0,17.5325,17.5325,17.4915,17.5052,6100.0
2010-06-24 11:20:00,25.65,25.67,25.63,25.67,3500.0,17.512,17.5257,17.4984,17.5257,3500.0
2010-06-24 11:30:00,25.67,25.67,25.61,25.63,8600.0,17.5257,17.5257,17.4847,17.4984,8600.0
2010-06-24 11:40:00,25.61,25.65,25.6,25.62,6700.0,17.4847,17.512,17.4779,17.4915,6700.0
2010-06-24 11:50:00,25.64,25.64,25.6,25.63,5400.0,17.5052,17.5052,17.4779,17.4984,5400.0
2010-06-24 12:00:00,25.63,25.65,25.62,25.62,5600.0,17.4984,17.512,17.4915,17.4915,5600.0
2010-06-24 12:10:00,25.62,25.69,25.62,25.69,16500.0,17.4915,17.5393,17.4915,17.5393,16500.0
2010-06-24 12:20:00,25.69,25.7,25.67,25.68,9900.0,17.5393,17.5462,17.5257,17.5325,9900.0
2010-06-24 12:30:00,25.69,25.69,25.65,25.66,5500.0,17.5393,17.5393,17.512,17.5189,5500.0
2010-06-24 12:40:00,25.66,25.68,25.65,25.65,7900.0,17.5189,17.5325,17.512,17.512,7900.0
2010-06-24 12:50:00,25.65,25.7,25.65,25.7,3500.0,17.512,17.5462,17.512,17.5462,3500.0
2010-06-24 13:00:00,25.69,25.7,25.67,25.67,5100.0,17.5393,17.5462,17.5257,17.5257,5100.0
2010-06-24 13:10:00,25.68,25.71,25.68,25.7,9400.0,17.5325,17.553,17.5325,17.5462,9400.0
2010-06-24 13:20:00,25.71,25.71,25.67,25.68,3900.0,17.553,17.553,17.5257,17.5325,3900.0
2010-06-24 13:30:00,25.67,25.73,25.67,25.71,9700.0,17.5257,17.5666,17.5257,17.553,9700.0
2010-06-24 13:40:00,25.72,25.72,25.7,25.72,6300.0,17.5598,17.5598,17.5462,17.5598,6300.0
2010-06-24 13:50:00,25.73,25.76,25.72,25.76,6500.0,17.5666,17.5871,17.5598,17.5871,6500.0
2010-06-24 14:00:00,25.77,25.77,25.73,25.73,9400.0,17.594,17.594,17.5666,17.5666,9400.0
2010-06-24 14:10:00,25.74,25.74,25.72,25.72,3900.0,17.5735,17.5735,17.5598,17.5598,3900.0
2010-06-24 14:20:00,25.72,25.73,25.72,25.72,2100.0,17.5598,17.5666,17.5598,17.5598,2100.0
2010-06-24 14:30:00,25.73,25.73,25.65,25.65,8500.0,17.5666,17.5666,17.512,17.512,8500.0
2010-06-24 14:40:00,25.65,25.67,25.62,25.62,12600.0,17.512,17.5257,17.4915,17.4915,12600.0
2010-06-24 14:50:00,25.62,25.66,25.62,25.64,16200.0,17.4915,17.5189,17.4915,17.5052,16200.0
2010-06-24 15:00:00,25.65,25.68,25.62,25.62,8200.0,17.512,17.5325,17.4915,17.4915,8200.0
2010-06-24 15:10:00,25.63,25.73,25.62,25.68,63900.0,17.4984,17.5666,17.4915,17.5325,63900.0
2010-06-24 15:20:00,25.67,25.76,25.65,25.75,41000.0,17.5257,17.5871,17.512,17.5803,41000.0
2010-06-24 15:30:00,25.74,25.76,25.74,25.75,49900.0,17.5735,17.5871,17.5735,17.5803,49900.0
2010-06-24 15:40:00,25.74,25.75,25.74,25.75,53600.0,17.5735,17.5803,17.5735,17.5803,53600.0
2010-06-24 15:50:00,25.75,25.75,25.66,25.71,80200.0,17.5803,17.5803,17.5189,17.553,80200.0
2010-06-25 09:30:00,25.67,25.77,25.6,25.62,5800.0,17.5257,17.594,17.4779,17.4915,5800.0
2010-06-25 09:40:00,25.63,25.65,25.52,25.52,4200.0,17.4984,17.512,17.4233,17.4233,4200.0
2010-06-25 09:50:00,25.5,25.56,25.44,25.55,7300.0,17.4096,17.4506,17.3687,17.4438,7300.0
2010-06-25 10:00:00,25.56,25.66,25.53,25.61,9600.0,17.4506,17.5189,17.4301,17.4847,9600.0
2010-06-25 10:10:00,25.62,25.64,25.6,25.62,9700.0,17.4915,17.5052,17.4779,17.4915,9700.0
2010-06-25 10:20:00,25.63,25.63,25.55,25.58,13900.0,17.4984,17.4984,17.4438,17.4642,13900.0
2010-06-25 10:30:00,25.59,25.59,25.53,25.54,6100.0,17.4711,17.4711,17.4301,17.4369,6100.0
2010-06-25 10:40:00,25.54,25.55,25.51,25.55,5800.0,17.4369,17.4438,17.4164,17.4438,5800.0
2010-06-25 10:50:00,25.54,25.54,25.46,25.49,15800.0,17.4369,17.4369,17.3823,17.4028,15800.0
2010-06-25 11:00:00,25.5,25.69,25.5,25.69,30900.0,17.4096,17.5393,17.4096,17.5393,30900.0
2010-06-25 11:10:00,25.69,25.7,25.56,25.59,28600.0,17.5393,17.5462,17.4506,17.4711,28600.0
2010-06-25 11:20:00,25.58,25.59,25.52,25.59,7200.0,17.4642,17.4711,17.4233,17.4711,7200.0
2010-06-25 11:30:00,25.59,25.66,25.59,25.61,7900.0,17.4711,17.5189,17.4711,17.4847,7900.0
2010-06-25 11:40:00,25.61,25.66,25.54,25.64,27700.0,17.4847,17.5189,17.4369,17.5052,27700.0
2010-06-25 11:50:00,25.64,25.68,25.6,25.66,25100.0,17.5052,17.5325,17.4779,17.5189,25100.0
2010-06-25 12:00:00,25.67,25.7,25.63,25.66,17400.0,17.5257,17.5462,17.4984,17.5189,17400.0
2010-06-25 12:10:00,25.64,25.66,25.61,25.65,13800.0,17.5052,17.5189,17.4847,17.512,13800.0
2010-06-25 12:20:00,25.64,25.74,25.61,25.73,27000.0,17.5052,17.5735,17.4847,17.5666,27000.0
2010-06-25 12:30:00,25.71,25.79,25.71,25.79,13700.0,17.553,17.6076,17.553,17.6076,13700.0
2010-06-25 12:40:00,25.78,25.79,25.75,25.79,10600.0,17.6008,17.6076,17.5803,17.6076,10600.0
2010-06-25 12:50:00,25.78,25.83,25.77,25.8,20100.0,17.6008,17.6349,17.594,17.6144,20100.0
2010-06-25 13:00:00,25.8,25.91,25.78,25.86,23100.0,17.6144,17.6895,17.6008,17.6554,23100.0
2010-06-25 13:10:00,25.86,25.94,25.85,25.93,13800.0,17.6554,17.71,17.6486,17.7032,13800.0
2010-06-25 13:20:00,25.93,26.0,25.91,25.97,19000.0,17.7032,17.751,17.6895,17.7305,19000.0
2010-06-25 13:30:00,25.98,26.05,25.97,26.01,18500.0,17.7373,17.7851,17.7305,17.7578,18500.0
2010-06-25 13:40:00,26.0,26.03,25.96,25.98,67500.0,17.751,17.7715,17.7237,17.7373,67500.0
2010-06-25 13:50:00,25.97,26.01,25.97,26.01,16600.0,17.7305,17.7578,17.7305,17.7578,16600.0
2010-06-25 14:00:00,26.0,26.0,25.88,25.88,12300.0,17.751,17.751,17.6691,17.6691,12300.0
2010-06-25 14:10:00,25.89,25.96,25.88,25.96,14100.0,17.6759,17.7237,17.6691,17.7237,14100.0
2010-06-25 14:20:00,25.96,25.96,25.89,25.92,37100.0,17.7237,17.7237,17.6759,17.6964,37100.0
2010-06-25 14:30:00,25.92,25.96,25.92,25.96,12700.0,17.6964,17.7237,17.6964,17.7237,12700.0
2010-06-25 14:40:00,25.96,26.0,25.95,25.96,13500.0,17.7237,17.751,17.7168,17.7237,13500.0
2010-06-25 14:50:00,25.96,26.01,25.95,26.0,13300.0,17.7237,17.7578,17.7168,17.751,13300.0
2010-06-25 15:00:00,25.99,26.0,25.93,25.93,12600.0,17.7442,17.751,17.7032,17.7032,12600.0
2010-06-25 15:10:00,25.92,25.93,25.85,25.86,16500.0,17.6964,17.7032,17.6486,17.6554,16500.0
2010-06-25 15:20:00,25.86,25.95,25.85,25.95,41000.0,17.6554,17.7168,17.6486,17.7168,41000.0
2010-06-25 15:30:00,25.93,26.01,25.9,25.98,39700.0,17.7032,17.7578,17.6827,17.7373,39700.0
2010-06-25 15:40:00,25.98,26.02,25.89,25.94,104500.0,17.7373,17.7646,17.6759,17.71,104500.0
2010-06-25 15:50:00,25.94,25.99,25.89,25.93,135600.0,17.71,17.7442,17.6759,17.7032,135600.0
2010-06-28 09:30:00,25.75,25.75,25.47,25.53,20700.0,17.8019,17.8019,17.6083,17.6498,20700.0
2010-06-28 09:40:00,25.53,25.53,25.42,25.43,9500.0,17.6498,17.6498,17.5737,17.5806,9500.0
2010-06-28 09:50:00,25.43,25.51,25.42,25.49,10800.0,17.5806,17.636,17.5737,17.6221,10800.0
2010-06-28 10:00:00,25.49,25.52,25.48,25.48,11100.0,17.6221,17.6429,17.6152,17.6152,11100.0
2010-06-28 10:10:00,25.49,25.52,25.49,25.5,5600.0,17.6221,17.6429,17.6221,17.629,5600.0
2010-06-28 10:20:00,25.5,25.55,25.5,25.53,10200.0,17.629,17.6636,17.629,17.6498,10200.0
2010-06-28 10:30:00,25.53,25.55,25.45,25.49,10300.0,17.6498,17.6636,17.5945,17.6221,10300.0
2010-06-28 10:40:00,25.5,25.5,25.49,25.49,10800.0,17.629,17.629,17.6221,17.6221,10800.0
2010-06-28 10:50:00,25.49,25.51,25.47,25.5,7500.0,17.6221,17.636,17.6083,17.629,7500.0
2010-06-28 11:00:00,25.51,25.53,25.49,25.53,9900.0,17.636,17.6498,17.6221,17.6498,9900.0
2010-06-28 11:10:00,25.53,25.53,25.48,25.48,7200.0,17.6498,17.6498,17.6152,17.6152,7200.0
2010-06-28 11:20:00,25.48,25.51,25.45,25.5,10100.0,17.6152,17.636,17.5945,17.629,10100.0
2010-06-28 11:30:00,25.5,25.52,25.48,25.5,10400.0,17.629,17.6429,17.6152,17.629,10400.0
2010-06-28 11:40:00,25.5,25.51,25.46,25.49,8900.0,17.629,17.636,17.6014,17.6221,8900.0
2010-06-28 11:50:00,25.49,25.51,25.39,25.39,44200.0,17.6221,17.636,17.553,17.553,44200.0
2010-06-28 12:00:00,25.4,25.44,25.37,25.4,41600.0,17.5599,17.5876,17.5392,17.5599,41600.0
2010-06-28 12:10:00,25.4,25.45,25.38,25.38,19300.0,17.5599,17.5945,17.5461,17.5461,19300.0
2010-06-28 12:20:00,25.37,25.43,25.34,25.43,31800.0,17.5392,17.5806,17.5184,17.5806,31800.0
2010-06-28 12:30:00,25.43,25.47,25.41,25.41,9400.0,17.5806,17.6083,17.5668,17.5668,9400.0
2010-06-28 12:40:00,25.41,25.44,25.41,25.43,3900.0,17.5668,17.5876,17.5668,17.5806,3900.0
2010-06-28 12:50:00,25.43,25.43,25.4,25.41,4300.0,17.5806,17.5806,17.5599,17.5668,4300.0
2010-06-28 13:00:00,25.41,25.42,25.38,25.39,9500.0,17.5668,17.5737,17.5461,17.553,9500.0
2010-06-28 13:10:00,25.38,25.39,25.36,25.37,5400.0,17.5461,17.553,17.5323,17.5392,5400.0
2010-06-28 13:20:00,25.36,25.39,25.36,25.37,5600.0,17.5323,17.553,17.5323,17.5392,5600.0
2010-06-28 13:30:00,25.37,25.4,25.36,25.39,8000.0,17.5392,17.5599,17.5323,17.553,8000.0
2010-06-28 13:40:00,25.4,25.4,25.38,25.39,3500.0,17.5599,17.5599,17.5461,17.553,3500.0
2010-06-28 13:50:00,25.39,25.4,25.39,25.4,8800.0,17.553,17.5599,17.553,17.5599,8800.0
2010-06-28 14:00:00,25.4,25.4,25.37,25.37,7300.0,17.5599,17.5599,17.5392,17.5392,7300.0
2010-06-28 14:10:00,25.38,25.39,25.37,25.37,11600.0,17.5461,17.553,17.5392,17.5392,11600.0
2010-06-28 14:20:00,25.38,25.38,25.36,25.36,10000.0,17.5461,17.5461,17.5323,17.5323,10000.0
2010-06-28 14:30:00,25.37,25.39,25.35,25.39,8200.0,17.5392,17.553,17.5253,17.553,8200.0
2010-06-28 14:40:00,25.39,25.4,25.38,25.4,4100.0,17.553,17.5599,17.5461,17.5599,4100.0
2010-06-28 14:50:00,25.4,25.4,25.38,25.4,16600.0,17.5599,17.5599,17.5461,17.5599,16600.0
2010-06-28 15:00:00,25.41,25.43,25.4,25.41,13600.0,17.5668,17.5806,17.5599,17.5668,13600.0
2010-06-28 15:10:00,25.41,25.42,25.38,25.4,17100.0,17.5668,17.5737,17.5461,17.5599,17100.0
2010-06-28 15:20:00,25.4,25.41,25.38,25.4,16000.0,17.5599,17.5668,17.5461,17.5599,16000.0
2010-06-28 15:30:00,25.4,25.43,25.38,25.43,30900.0,17.5599,17.5806,17.5461,17.5806,30900.0
2010-06-28 15:40:00,25.42,25.46,25.4,25.44,29300.0,17.5737,17.6014,17.5599,17.5876,29300.0
2010-06-28 15:50:00,25.45,25.45,25.35,25.35,63400.0,17.5945,17.5945,17.5253,17.5253,63400.0
2010-06-29 09:30:00,25.12,25.12,25.01,25.05,12000.0,17.3663,17.3663,17.2903,17.3179,12000.0
2010-06-29 09:40:00,25.08,25.08,24.93,24.98,5800.0,17.3387,17.3387,17.235,17.2695,5800.0
2010-06-29 09:50:00,24.94,25.1,24.94,25.06,11600.0,17.2419,17.3525,17.2419,17.3249,11600.0
2010-06-29 10:00:00,25.05,25.05,24.95,25.01,14400.0,17.3179,17.3179,17.2488,17.2903,14400.0
2010-06-29 10:10:00,25.01,25.03,24.96,25.02,15600.0,17.2903,17.3041,17.2557,17.2972,15600.0
2010-06-29 10:20:00,25.01,25.02,24.9,24.91,12100.0,17.2903,17.2972,17.2142,17.2212,12100.0
2010-06-29 10:30:00,24.93,24.99,24.93,24.97,18800.0,17.235,17.2765,17.235,17.2626,18800.0
2010-06-29 10:40:00,24.97,25.05,24.96,25.04,21700.0,17.2626,17.3179,17.2557,17.311,21700.0
2010-06-29 10:50:00,25.05,25.09,25.04,25.09,19400.0,17.3179,17.3456,17.311,17.3456,19400.0
2010-06-29 11:00:00,25.09,25.13,25.08,25.13,16700.0,17.3456,17.3732,17.3387,17.3732,16700.0
2010-06-29 11:10:00,25.13,25.16,25.1,25.12,20100.0,17.3732,17.394,17.3525,17.3663,20100.0
2010-06-29 11:20:00,25.12,25.14,25.08,25.09,16300.0,17.3663,17.3802,17.3387,17.3456,16300.0
2010-06-29 11:30:00,25.09,25.14,25.08,25.13,23800.0,17.3456,17.3802,17.3387,17.3732,23800.0
2010-06-29 11:40:00,25.13,25.13,25.1,25.12,7000.0,17.3732,17.3732,17.3525,17.3663,7000.0
2010-06-29 11:50:00,25.13,25.15,25.1,25.11,18400.0,17.3732,17.3871,17.3525,17.3594,18400.0
2010-06-29 12:00:00,25.1,25.14,25.1,25.14,9000.0,17.3525,17.3802,17.3525,17.3802,9000.0
2010-06-29 12:10:00,25.13,25.19,25.1,25.11,33500.0,17.3732,17.4147,17.3525,17.3594,33500.0
2010-06-29 12:20:00,25.11,25.19,25.1,25.12,29300.0,17.3594,17.4147,17.3525,17.3663,29300.0
2010-06-29 12:30:00,25.11,25.11,25.09,25.1,6700.0,17.3594,17.3594,17.3456,17.3525,6700.0
2010-06-29 12:40:00,25.11,25.12,25.1,25.11,5800.0,17.3594,17.3663,17.3525,17.3594,5800.0
2010-06-29 12:50:00,25.1,25.11,25.05,25.07,11600.0,17.3525,17.3594,17.3179,17.3318,11600.0
2010-06-29 13:00:00,25.07,25.08,25.03,25.04,12000.0,17.3318,17.3387,17.3041,17.311,12000.0
2010-06-29 13:10:00,25.05,25.05,25.02,25.02,2700.0,17.3179,17.3179,17.2972,17.2972,2700.0
2010-06-29 13:20:00,25.02,25.02,24.98,25.02,5800.0,17.2972,17.2972,17.2695,17.2972,5800.0
2010-06-29 13:30:00,25.02,25.02,24.93,24.93,4000.0,17.2972,17.2972,17.235,17.235,4000.0
2010-06-29 13:40:00,24.93,24.97,24.93,24.95,8000.0,17.235,17.2626,17.235,17.2488,8000.0
2010-06-29 13:50:00,24.95,24.99,24.92,24.98,7800.0,17.2488,17.2765,17.2281,17.2695,7800.0
2010-06-29 14:00:00,24.97,25.01,24.94,25.01,6200.0,17.2626,17.2903,17.2419,17.2903,6200.0
2010-06-29 14:10:00,25.01,25.03,25.0,25.02,5400.0,17.2903,17.3041,17.2834,17.2972,5400.0
2010-06-29 14:20:00,25.02,25.02,24.98,25.01,4800.0,17.2972,17.2972,17.2695,17.2903,4800.0
2010-06-29 14:30:00,25.0,25.02,24.95,24.97,8100.0,17.2834,17.2972,17.2488,17.2626,8100.0
2010-06-29 14:40:00,24.97,24.98,24.94,24.95,4800.0,17.2626,17.2695,17.2419,17.2488,4800.0
2010-06-29 14:50:00,24.95,24.96,24.92,24.93,10400.0,17.2488,17.2557,17.2281,17.235,10400.0
2010-06-29 15:00:00,24.92,24.97,24.9,24.92,9000.0,17.2281,17.2626,17.2142,17.2281,9000.0
2010-06-29 15:10:00,24.91,24.92,24.86,24.86,14200.0,17.2212,17.2281,17.1866,17.1866,14200.0
2010-06-29 15:20:00,24.87,24.87,24.81,24.81,15600.0,17.1935,17.1935,17.152,17.152,15600.0
2010-06-29 15:30:00,24.81,24.9,24.78,24.88,20200.0,17.152,17.2142,17.1313,17.2004,20200.0
2010-06-29 15:40:00,24.87,24.87,24.73,24.73,28600.0,17.1935,17.1935,17.0967,17.0967,28600.0
2010-06-29 15:50:00,24.73,24.85,24.72,24.8,84600.0,17.0967,17.1797,17.0898,17.1451,84600.0
2010-06-30 09:30:00,24.75,24.83,24.69,24.79,9000.0,17.1105,17.1658,17.0691,17.1382,9000.0
2010-06-30 09:40:00,24.81,24.89,24.79,24.85,8700.0,17.152,17.2073,17.1382,17.1797,8700.0
2010-06-30 09:50:00,24.85,24.89,24.78,24.79,11100.0,17.1797,17.2073,17.1313,17.1382,11100.0
2010-06-30 10:00:00,24.8,24.83,24.74,24.74,6100.0,17.1451,17.1658,17.1036,17.1036,6100.0
2010-06-30 10:10:00,24.73,24.8,24.69,24.73,10300.0,17.0967,17.1451,17.0691,17.0967,10300.0
2010-06-30 10:20:00,24.74,24.74,24.68,24.71,5300.0,17.1036,17.1036,17.0621,17.0829,5300.0
2010-06-30 10:30:00,24.72,24.78,24.71,24.75,12000.0,17.0898,17.1313,17.0829,17.1105,12000.0
2010-06-30 10:40:00,24.76,24.78,24.75,24.77,7800.0,17.1175,17.1313,17.1105,17.1244,7800.0
2010-06-30 10:50:00,24.78,24.81,24.77,24.8,2600.0,17.1313,17.152,17.1244,17.1451,2600.0
2010-06-30 11:00:00,24.79,24.83,24.77,24.77,5200.0,17.1382,17.1658,17.1244,17.1244,5200.0
2010-06-30 11:10:00,24.78,24.82,24.78,24.8,11600.0,17.1313,17.1589,17.1313,17.1451,11600.0
2010-06-30 11:20:00,24.8,24.82,24.79,24.8,3500.0,17.1451,17.1589,17.1382,17.1451,3500.0
2010-06-30 11:30:00,24.81,24.84,24.8,24.83,4100.0,17.152,17.1728,17.1451,17.1658,4100.0
2010-06-30 11:40:00,24.84,24.86,24.82,24.83,2400.0,17.1728,17.1866,17.1589,17.1658,2400.0
2010-06-30 11:50:00,24.82,24.83,24.81,24.81,2800.0,17.1589,17.1658,17.152,17.152,2800.0
2010-06-30 12:00:00,24.8,24.81,24.76,24.77,10100.0,17.1451,17.152,17.1175,17.1244,10100.0
2010-06-30 12:10:00,24.77,24.81,24.76,24.77,7100.0,17.1244,17.152,17.1175,17.1244,7100.0
2010-06-30 12:20:00,24.77,24.77,24.75,24.75,3100.0,17.1244,17.1244,17.1105,17.1105,3100.0
2010-06-30 12:30:00,24.74,24.78,24.72,24.73,5400.0,17.1036,17.1313,17.0898,17.0967,5400.0
2010-06-30 12:40:00,24.73,24.73,24.69,24.69,1300.0,17.0967,17.0967,17.0691,17.0691,1300.0
2010-06-30 12:50:00,24.7,24.71,24.66,24.66,9500.0,17.076,17.0829,17.0483,17.0483,9500.0
2010-06-30 13:00:00,24.63,24.66,24.63,24.66,4300.0,17.0276,17.0483,17.0276,17.0483,4300.0
2010-06-30 13:10:00,24.65,24.66,24.64,24.65,5500.0,17.0414,17.0483,17.0345,17.0414,5500.0
2010-06-30 13:20:00,24.65,24.66,24.64,24.65,4100.0,17.0414,17.0483,17.0345,17.0414,4100.0
2010-06-30 13:30:00,24.65,24.67,24.62,24.65,6800.0,17.0414,17.0552,17.0207,17.0414,6800.0
2010-06-30 13:40:00,24.65,24.71,24.65,24.71,6500.0,17.0414,17.0829,17.0414,17.0829,6500.0
2010-06-30 13:50:00,24.71,24.74,24.7,24.74,7600.0,17.0829,17.1036,17.076,17.1036,7600.0
2010-06-30 14:00:00,24.74,24.75,24.7,24.72,10100.0,17.1036,17.1105,17.076,17.0898,10100.0
2010-06-30 14:10:00,24.71,24.73,24.7,24.72,7800.0,17.0829,17.0967,17.076,17.0898,7800.0
2010-06-30 14:20:00,24.72,24.74,24.71,24.71,18600.0,17.0898,17.1036,17.0829,17.0829,18600.0
2010-06-30 14:30:00,24.71,24.79,24.7,24.76,30500.0,17.0829,17.1382,17.076,17.1175,30500.0
2010-06-30 14:40:00,24.76,24.76,24.7,24.73,17800.0,17.1175,17.1175,17.076,17.0967,17800.0
2010-06-30 14:50:00,24.73,24.73,24.7,24.71,17300.0,17.0967,17.0967,17.076,17.0829,17300.0
2010-06-30 15:00:00,24.69,24.73,24.69,24.71,22500.0,17.0691,17.0967,17.0691,17.0829,22500.0
2010-06-30 15:10:00,24.69,24.75,24.65,24.65,24000.0,17.0691,17.1105,17.0414,17.0414,24000.0
2010-06-30 15:20:00,24.66,24.66,24.57,24.58,22400.0,17.0483,17.0483,16.9861,16.993,22400.0
2010-06-30 15:30:00,24.58,24.58,24.52,24.52,33200.0,16.993,16.993,16.9515,16.9515,33200.0
2010-06-30 15:40:00,24.51,24.51,24.38,24.44,41200.0,16.9446,16.9446,16.8547,16.8962,41200.0
2010-06-30 15:50:00,24.45,24.45,24.38,24.4,70400.0,16.9031,16.9031,16.8547,16.8686,70400.0
2010-07-01 09:30:00,24.36,24.36,24.19,24.28,22900.0,16.8409,16.8409,16.7234,16.7856,22900.0
2010-07-01 09:40:00,24.29,24.3,24.21,24.21,11700.0,16.7925,16.7994,16.7372,16.7372,11700.0
2010-07-01 09:50:00,24.2,24.26,24.2,24.25,19100.0,16.7303,16.7718,16.7303,16.7649,19100.0
2010-07-01 10:00:00,24.21,24.23,24.09,24.17,15300.0,16.7372,16.751,16.6543,16.7096,15300.0
2010-07-01 10:10:00,24.2,24.22,24.13,24.16,10200.0,16.7303,16.7441,16.6819,16.7027,10200.0
2010-07-01 10:20:00,24.15,24.16,24.07,24.09,12800.0,16.6957,16.7027,16.6404,16.6543,12800.0
2010-07-01 10:30:00,24.08,24.09,24.04,24.04,19600.0,16.6473,16.6543,16.6197,16.6197,19600.0
2010-07-01 10:40:00,24.04,24.12,24.02,24.12,7500.0,16.6197,16.675,16.6059,16.675,7500.0
2010-07-01 10:50:00,24.12,24.12,24.02,24.04,13100.0,16.675,16.675,16.6059,16.6197,13100.0
2010-07-01 11:00:00,24.03,24.04,23.98,23.98,13700.0,16.6128,16.6197,16.5782,16.5782,13700.0
2010-07-01 11:10:00,23.96,24.03,23.96,24.03,9400.0,16.5644,16.6128,16.5644,16.6128,9400.0
2010-07-01 11:20:00,24.02,24.14,24.01,24.14,36400.0,16.6059,16.6888,16.599,16.6888,36400.0
2010-07-01 11:30:00,24.16,24.16,24.1,24.14,15000.0,16.7027,16.7027,16.6612,16.6888,15000.0
2010-07-01 11:40:00,24.16,24.18,24.1,24.18,20500.0,16.7027,16.7165,16.6612,16.7165,20500.0
2010-07-01 11:50:00,24.18,24.18,24.09,24.09,33700.0,16.7165,16.7165,16.6543,16.6543,33700.0
2010-07-01 12:00:00,24.09,24.1,24.08,24.09,6400.0,16.6543,16.6612,16.6473,16.6543,6400.0
2010-07-01 12:10:00,24.08,24.09,24.05,24.06,16500.0,16.6473,16.6543,16.6266,16.6335,16500.0
2010-07-01 12:20:00,24.05,24.07,24.05,24.06,6000.0,16.6266,16.6404,16.6266,16.6335,6000.0
2010-07-01 12:30:00,24.07,24.13,24.07,24.13,6000.0,16.6404,16.6819,16.6404,16.6819,6000.0
2010-07-01 12:40:00,24.13,24.23,24.13,24.15,12800.0,16.6819,16.751,16.6819,16.6957,12800.0
2010-07-01 12:50:00,24.16,24.2,24.14,24.18,39300.0,16.7027,16.7303,16.6888,16.7165,39300.0
2010-07-01 13:00:00,24.18,24.18,24.14,24.15,6300.0,16.7165,16.7165,16.6888,16.6957,6300.0
2010-07-01 13:10:00,24.15,24.19,24.14,24.19,5900.0,16.6957,16.7234,16.6888,16.7234,5900.0
2010-07-01 13:20:00,24.18,24.22,24.18,24.18,7700.0,16.7165,16.7441,16.7165,16.7165,7700.0
2010-07-01 13:30:00,24.19,24.24,24.19,24.23,5900.0,16.7234,16.758,16.7234,16.751,5900.0
2010-07-01 13:40:00,24.24,24.24,24.13,24.17,22700.0,16.758,16.758,16.6819,16.7096,22700.0
2010-07-01 13:50:00,24.17,24.23,24.17,24.23,5100.0,16.7096,16.751,16.7096,16.751,5100.0
2010-07-01 14:00:00,24.22,24.23,24.21,24.21,6900.0,16.7441,16.751,16.7372,16.7372,6900.0
2010-07-01 14:10:00,24.22,24.26,24.22,24.26,11600.0,16.7441,16.7718,16.7441,16.7718,11600.0
2010-07-01 14:20:00,24.25,24.25,24.21,24.24,9100.0,16.7649,16.7649,16.7372,16.758,9100.0
2010-07-01 14:30:00,24.23,24.24,24.2,24.22,13300.0,16.751,16.758,16.7303,16.7441,13300.0
2010-07-01 14:40:00,24.24,24.24,24.15,24.16,9500.0,16.758,16.758,16.6957,16.7027,9500.0
2010-07-01 14:50:00,24.17,24.18,24.12,24.18,7900.0,16.7096,16.7165,16.675,16.7165,7900.0
2010-07-01 15:00:00,24.18,24.27,24.18,24.27,15600.0,16.7165,16.7787,16.7165,16.7787,15600.0
2010-07-01 15:10:00,24.26,24.29,24.25,24.28,28400.0,16.7718,16.7925,16.7649,16.7856,28400.0
2010-07-01 15:20:00,24.28,24.29,24.23,24.27,12900.0,16.7856,16.7925,16.751,16.7787,12900.0
2010-07-01 15:30:00,24.28,24.36,24.27,24.34,25700.0,16.7856,16.8409,16.7787,16.8271,25700.0
2010-07-01 15:40:00,24.34,24.39,24.31,24.31,48100.0,16.8271,16.8617,16.8064,16.8064,48100.0
2010-07-01 15:50:00,24.3,24.42,24.28,24.38,72000.0,16.7994,16.8824,16.7856,16.8547,72000.0
2010-07-02 09:30:00,24.43,24.53,24.43,24.46,13000.0,16.8893,16.9584,16.8893,16.9101,13000.0
2010-07-02 09:40:00,24.42,24.46,24.35,24.4,25300.0,16.8824,16.9101,16.834,16.8686,25300.0
2010-07-02 09:50:00,24.37,24.39,24.34,24.39,5800.0,16.8478,16.8617,16.8271,16.8617,5800.0
2010-07-02 10:00:00,24.37,24.39,24.3,24.34,26600.0,16.8478,16.8617,16.7994,16.8271,26600.0
2010-07-02 10:10:00,24.35,24.42,24.34,24.39,6100.0,16.834,16.8824,16.8271,16.8617,6100.0
2010-07-02 10:20:00,24.39,24.39,24.32,24.34,8300.0,16.8617,16.8617,16.8133,16.8271,8300.0
2010-07-02 10:30:00,24.34,24.36,24.32,24.34,15100.0,16.8271,16.8409,16.8133,16.8271,15100.0
2010-07-02 10:40:00,24.34,24.36,24.33,24.33,14800.0,16.8271,16.8409,16.8202,16.8202,14800.0
2010-07-02 10:50:00,24.33,24.34,24.31,24.31,4900.0,16.8202,16.8271,16.8064,16.8064,4900.0
2010-07-02 11:00:00,24.3,24.31,24.29,24.31,2500.0,16.7994,16.8064,16.7925,16.8064,2500.0
2010-07-02 11:10:00,24.31,24.32,24.28,24.29,6600.0,16.8064,16.8133,16.7856,16.7925,6600.0
2010-07-02 11:20:00,24.29,24.3,24.25,24.27,6800.0,16.7925,16.7994,16.7649,16.7787,6800.0
2010-07-02 11:30:00,24.26,24.28,24.21,24.22,14300.0,16.7718,16.7856,16.7372,16.7441,14300.0
2010-07-02 11:40:00,24.22,24.25,24.2,24.2,4700.0,16.7441,16.7649,16.7303,16.7303,4700.0
2010-07-02 11:50:00,24.22,24.24,24.2,24.21,3600.0,16.7441,16.758,16.7303,16.7372,3600.0
2010-07-02 12:00:00,24.22,24.28,24.22,24.28,13800.0,16.7441,16.7856,16.7441,16.7856,13800.0
2010-07-02 12:10:00,24.28,24.28,24.24,24.25,9300.0,16.7856,16.7856,16.758,16.7649,9300.0
2010-07-02 12:20:00,24.25,24.31,24.25,24.3,9200.0,16.7649,16.8064,16.7649,16.7994,9200.0
2010-07-02 12:30:00,24.31,24.34,24.3,24.33,17700.0,16.8064,16.8271,16.7994,16.8202,17700.0
2010-07-02 12:40:00,24.32,24.36,24.3,24.34,11100.0,16.8133,16.8409,16.7994,16.8271,11100.0
2010-07-02 12:50:00,24.35,24.35,24.32,24.34,7300.0,16.834,16.834,16.8133,16.8271,7300.0
2010-07-02 13:00:00,24.33,24.34,24.27,24.32,10500.0,16.8202,16.8271,16.7787,16.8133,10500.0
2010-07-02 13:10:00,24.32,24.33,24.31,24.31,1900.0,16.8133,16.8202,16.8064,16.8064,1900.0
2010-07-02 13:20:00,24.31,24.32,24.26,24.27,9400.0,16.8064,16.8133,16.7718,16.7787,9400.0
2010-07-02 13:30:00,24.28,24.3,24.28,24.28,2900.0,16.7856,16.7994,16.7856,16.7856,2900.0
2010-07-02 13:40:00,24.28,24.29,24.25,24.28,7800.0,16.7856,16.7925,16.7649,16.7856,7800.0
2010-07-02 13:50:00,24.29,24.3,24.25,24.3,18700.0,16.7925,16.7994,16.7649,16.7994,18700.0
2010-07-02 14:00:00,24.3,24.31,24.27,24.3,12300.0,16.7994,16.8064,16.7787,16.7994,12300.0
2010-07-02 14:10:00,24.29,24.31,24.27,24.31,5100.0,16.7925,16.8064,16.7787,16.8064,5100.0
2010-07-02 14:20:00,24.31,24.33,24.3,24.33,3100.0,16.8064,16.8202,16.7994,16.8202,3100.0
2010-07-02 14:30:00,24.32,24.32,24.28,24.31,4100.0,16.8133,16.8133,16.7856,16.8064,4100.0
2010-07-02 14:40:00,24.3,24.31,24.28,24.28,7600.0,16.7994,16.8064,16.7856,16.7856,7600.0
2010-07-02 14:50:00,24.28,24.29,24.25,24.29,17500.0,16.7856,16.7925,16.7649,16.7925,17500.0
2010-07-02 15:00:00,24.28,24.33,24.27,24.33,4900.0,16.7856,16.8202,16.7787,16.8202,4900.0
2010-07-02 15:10:00,24.34,24.35,24.34,24.35,4500.0,16.8271,16.834,16.8271,16.834,4500.0
2010-07-02 15:20:00,24.34,24.41,24.34,24.39,15900.0,16.8271,16.8755,16.8271,16.8617,15900.0
2010-07-02 15:30:00,24.39,24.47,24.39,24.47,14300.0,16.8617,16.917,16.8617,16.917,14300.0
2010-07-02 15:40:00,24.48,24.54,24.45,24.51,31200.0,16.9239,16.9654,16.9031,16.9446,31200.0
2010-07-02 15:50:00,24.52,24.52,24.35,24.36,34800.0,16.9515,16.9515,16.834,16.8409,34800.0
2010-07-06 09:30:00,24.63,24.63,24.48,24.48,5100.0,17.0276,17.0276,16.9239,16.9239,5100.0
2010-07-06 09:40:00,24.53,24.59,24.48,24.53,14700.0,16.9584,16.9999,16.9239,16.9584,14700.0
2010-07-06 09:50:00,24.54,24.62,24.54,24.55,8500.0,16.9654,17.0207,16.9654,16.9723,8500.0
2010-07-06 10:00:00,24.53,24.67,24.52,24.67,5600.0,16.9584,17.0552,16.9515,17.0552,5600.0
2010-07-06 10:10:00,24.67,24.7,24.67,24.7,2200.0,17.0552,17.076,17.0552,17.076,2200.0
2010-07-06 10:20:00,24.7,24.71,24.68,24.69,2700.0,17.076,17.0829,17.0621,17.0691,2700.0
2010-07-06 10:30:00,24.68,24.68,24.64,24.67,3700.0,17.0621,17.0621,17.0345,17.0552,3700.0
2010-07-06 10:40:00,24.68,24.68,24.66,24.66,900.0,17.0621,17.0621,17.0483,17.0483,900.0
2010-07-06 10:50:00,24.64,24.69,24.62,24.62,12400.0,17.0345,17.0691,17.0207,17.0207,12400.0
2010-07-06 11:00:00,24.61,24.61,24.56,24.56,3800.0,17.0138,17.0138,16.9792,16.9792,3800.0
2010-07-06 11:10:00,24.55,24.56,24.53,24.54,3600.0,16.9723,16.9792,16.9584,16.9654,3600.0
2010-07-06 11:20:00,24.54,24.55,24.5,24.5,3100.0,16.9654,16.9723,16.9377,16.9377,3100.0
2010-07-06 11:30:00,24.5,24.56,24.5,24.56,3400.0,16.9377,16.9792,16.9377,16.9792,3400.0
2010-07-06 11:40:00,24.55,24.55,24.52,24.54,16700.0,16.9723,16.9723,16.9515,16.9654,16700.0
2010-07-06 11:50:00,24.52,24.54,24.48,24.51,28600.0,16.9515,16.9654,16.9239,16.9446,28600.0
2010-07-06 12:00:00,24.51,24.56,24.51,24.54,7500.0,16.9446,16.9792,16.9446,16.9654,7500.0
2010-07-06 12:10:00,24.54,24.56,24.52,24.54,3500.0,16.9654,16.9792,16.9515,16.9654,3500.0
2010-07-06 12:20:00,24.54,24.56,24.46,24.47,3700.0,16.9654,16.9792,16.9101,16.917,3700.0
2010-07-06 12:30:00,24.46,24.47,24.46,24.47,900.0,16.9101,16.917,16.9101,16.917,900.0
2010-07-06 12:40:00,24.47,24.47,24.37,24.38,4600.0,16.917,16.917,16.8478,16.8547,4600.0
2010-07-06 12:50:00,24.38,24.38,24.36,24.36,10800.0,16.8547,16.8547,16.8409,16.8409,10800.0
2010-07-06 13:00:00,24.36,24.4,24.36,24.38,3100.0,16.8409,16.8686,16.8409,16.8547,3100.0
2010-07-06 13:10:00,24.38,24.4,24.36,24.37,2500.0,16.8547,16.8686,16.8409,16.8478,2500.0
2010-07-06 13:20:00,24.35,24.36,24.33,24.35,4300.0,16.834,16.8409,16.8202,16.834,4300.0
2010-07-06 13:30:00,24.37,24.38,24.29,24.29,4600.0,16.8478,16.8547,16.7925,16.7925,4600.0
2010-07-06 13:40:00,24.3,24.3,24.24,24.24,3900.0,16.7994,16.7994,16.758,16.758,3900.0
2010-07-06 13:50:00,24.24,24.27,24.23,24.24,5600.0,16.758,16.7787,16.751,16.758,5600.0
2010-07-06 14:00:00,24.25,24.27,24.21,24.21,3500.0,16.7649,16.7787,16.7372,16.7372,3500.0
2010-07-06 14:10:00,24.21,24.21,24.13,24.18,5900.0,16.7372,16.7372,16.6819,16.7165,5900.0
2010-07-06 14:20:00,24.18,24.22,24.16,24.2,4000.0,16.7165,16.7441,16.7027,16.7303,4000.0
2010-07-06 14:30:00,24.2,24.24,24.2,24.24,4300.0,16.7303,16.758,16.7303,16.758,4300.0
2010-07-06 14:40:00,24.25,24.25,24.19,24.2,4000.0,16.7649,16.7649,16.7234,16.7303,4000.0
2010-07-06 14:50:00,24.22,24.28,24.21,24.21,7100.0,16.7441,16.7856,16.7372,16.7372,7100.0
2010-07-06 15:00:00,24.2,24.25,24.16,24.21,14100.0,16.7303,16.7649,16.7027,16.7372,14100.0
2010-07-06 15:10:00,24.22,24.25,24.17,24.19,17600.0,16.7441,16.7649,16.7096,16.7234,17600.0
2010-07-06 15:20:00,24.18,24.21,24.14,24.2,8000.0,16.7165,16.7372,16.6888,16.7303,8000.0
2010-07-06 15:30:00,24.21,24.21,24.16,24.18,12700.0,16.7372,16.7372,16.7027,16.7165,12700.0
2010-07-06 15:40:00,24.18,24.33,24.17,24.23,28200.0,16.7165,16.8202,16.7096,16.751,28200.0
2010-07-06 15:50:00,24.22,24.27,24.18,24.26,64000.0,16.7441,16.7787,16.7165,16.7718,64000.0
2010-07-07 09:30:00,24.29,24.55,24.29,24.49,7400.0,16.7925,16.9723,16.7925,16.9308,7400.0
2010-07-07 09:40:00,24.45,24.52,24.34,24.37,20000.0,16.9031,16.9515,16.8271,16.8478,20000.0
2010-07-07 09:50:00,24.42,24.43,24.32,24.43,6900.0,16.8824,16.8893,16.8133,16.8893,6900.0
2010-07-07 10:00:00,24.47,24.55,24.47,24.48,5900.0,16.917,16.9723,16.917,16.9239,5900.0
2010-07-07 10:10:00,24.46,24.54,24.46,24.48,7600.0,16.9101,16.9654,16.9101,16.9239,7600.0
2010-07-07 10:20:00,24.5,24.51,24.47,24.47,3500.0,16.9377,16.9446,16.917,16.917,3500.0
2010-07-07 10:30:00,24.49,24.56,24.49,24.52,6000.0,16.9308,16.9792,16.9308,16.9515,6000.0
2010-07-07 10:40:00,24.52,24.54,24.47,24.54,7300.0,16.9515,16.9654,16.917,16.9654,7300.0
2010-07-07 10:50:00,24.56,24.6,24.54,24.59,2700.0,16.9792,17.0068,16.9654,16.9999,2700.0
2010-07-07 11:00:00,24.59,24.61,24.52,24.52,16200.0,16.9999,17.0138,16.9515,16.9515,16200.0
2010-07-07 11:10:00,24.54,24.6,24.51,24.51,12100.0,16.9654,17.0068,16.9446,16.9446,12100.0
2010-07-07 11:20:00,24.52,24.53,24.48,24.51,10800.0,16.9515,16.9584,16.9239,16.9446,10800.0
2010-07-07 11:30:00,24.53,24.56,24.53,24.55,3700.0,16.9584,16.9792,16.9584,16.9723,3700.0
2010-07-07 11:40:00,24.53,24.53,24.45,24.45,2300.0,16.9584,16.9584,16.9031,16.9031,2300.0
2010-07-07 11:50:00,24.45,24.46,24.42,24.43,6300.0,16.9031,16.9101,16.8824,16.8893,6300.0
2010-07-07 12:00:00,24.45,24.46,24.44,24.44,2300.0,16.9031,16.9101,16.8962,16.8962,2300.0
2010-07-07 12:10:00,24.46,24.47,24.44,24.44,8400.0,16.9101,16.917,16.8962,16.8962,8400.0
2010-07-07 12:20:00,24.46,24.47,24.44,24.46,6000.0,16.9101,16.917,16.8962,16.9101,6000.0
2010-07-07 12:30:00,24.47,24.49,24.47,24.49,4500.0,16.917,16.9308,16.917,16.9308,4500.0
2010-07-07 12:40:00,24.48,24.49,24.48,24.49,1200.0,16.9239,16.9308,16.9239,16.9308,1200.0
2010-07-07 12:50:00,24.49,24.52,24.48,24.52,4700.0,16.9308,16.9515,16.9239,16.9515,4700.0
2010-07-07 13:00:00,24.52,24.55,24.51,24.55,4600.0,16.9515,16.9723,16.9446,16.9723,4600.0
2010-07-07 13:10:00,24.55,24.62,24.55,24.61,6600.0,16.9723,17.0207,16.9723,17.0138,6600.0
2010-07-07 13:20:00,24.61,24.63,24.61,24.63,4800.0,17.0138,17.0276,17.0138,17.0276,4800.0
2010-07-07 13:30:00,24.63,24.63,24.6,24.61,5500.0,17.0276,17.0276,17.0068,17.0138,5500.0
2010-07-07 13:40:00,24.61,24.62,24.59,24.62,5200.0,17.0138,17.0207,16.9999,17.0207,5200.0
2010-07-07 13:50:00,24.62,24.63,24.62,24.63,2600.0,17.0207,17.0276,17.0207,17.0276,2600.0
2010-07-07 14:00:00,24.63,24.66,24.63,24.66,4000.0,17.0276,17.0483,17.0276,17.0483,4000.0
2010-07-07 14:10:00,24.65,24.66,24.65,24.66,3000.0,17.0414,17.0483,17.0414,17.0483,3000.0
2010-07-07 14:20:00,24.66,24.68,24.65,24.67,8900.0,17.0483,17.0621,17.0414,17.0552,8900.0
2010-07-07 14:30:00,24.67,24.67,24.65,24.65,3400.0,17.0552,17.0552,17.0414,17.0414,3400.0
2010-07-07 14:40:00,24.65,24.7,24.65,24.69,5000.0,17.0414,17.076,17.0414,17.0691,5000.0
2010-07-07 14:50:00,24.69,24.72,24.69,24.72,4000.0,17.0691,17.0898,17.0691,17.0898,4000.0
2010-07-07 15:00:00,24.72,24.75,24.71,24.71,13500.0,17.0898,17.1105,17.0829,17.0829,13500.0
2010-07-07 15:10:00,24.71,24.76,24.69,24.75,17700.0,17.0829,17.1175,17.0691,17.1105,17700.0
2010-07-07 15:20:00,24.76,24.8,24.76,24.79,7200.0,17.1175,17.1451,17.1175,17.1382,7200.0
2010-07-07 15:30:00,24.79,24.82,24.76,24.81,17000.0,17.1382,17.1589,17.1175,17.152,17000.0
2010-07-07 15:40:00,24.8,24.85,24.78,24.83,20000.0,17.1451,17.1797,17.1313,17.1658,20000.0
2010-07-07 15:50:00,24.84,24.94,24.83,24.9,63700.0,17.1728,17.2419,17.1658,17.2142,63700.0
2010-07-08 09:30:00,25.11,25.27,25.07,25.26,21900.0,17.3594,17.47,17.3318,17.4631,21900.0
2010-07-08 09:40:00,25.26,25.27,25.13,25.14,11700.0,17.4631,17.47,17.3732,17.3802,11700.0
2010-07-08 09:50:00,25.14,25.21,25.11,25.15,22100.0,17.3802,17.4286,17.3594,17.3871,22100.0
2010-07-08 10:00:00,25.16,25.21,25.1,25.13,13700.0,17.394,17.4286,17.3525,17.3732,13700.0
2010-07-08 10:10:00,25.14,25.19,25.09,25.17,22100.0,17.3802,17.4147,17.3456,17.4009,22100.0
2010-07-08 10:20:00,25.18,25.22,25.18,25.22,7000.0,17.4078,17.4355,17.4078,17.4355,7000.0
2010-07-08 10:30:00,25.21,25.21,25.09,25.12,32900.0,17.4286,17.4286,17.3456,17.3663,32900.0
2010-07-08 10:40:00,25.12,25.17,25.08,25.17,6400.0,17.3663,17.4009,17.3387,17.4009,6400.0
2010-07-08 10:50:00,25.17,25.17,25.07,25.11,43100.0,17.4009,17.4009,17.3318,17.3594,43100.0
2010-07-08 11:00:00,25.1,25.16,25.08,25.11,24800.0,17.3525,17.394,17.3387,17.3594,24800.0
2010-07-08 11:10:00,25.12,25.16,25.09,25.14,22900.0,17.3663,17.394,17.3456,17.3802,22900.0
2010-07-08 11:20:00,25.15,25.21,25.1,25.16,42100.0,17.3871,17.4286,17.3525,17.394,42100.0
2010-07-08 11:30:00,25.16,25.21,25.12,25.18,18500.0,17.394,17.4286,17.3663,17.4078,18500.0
2010-07-08 11:40:00,25.17,25.17,25.1,25.14,21400.0,17.4009,17.4009,17.3525,17.3802,21400.0
2010-07-08 11:50:00,25.14,25.15,25.07,25.09,20800.0,17.3802,17.3871,17.3318,17.3456,20800.0
2010-07-08 12:00:00,25.08,25.11,25.08,25.1,22200.0,17.3387,17.3594,17.3387,17.3525,22200.0
2010-07-08 12:10:00,25.1,25.1,25.08,25.08,5200.0,17.3525,17.3525,17.3387,17.3387,5200.0
2010-07-08 12:20:00,25.1,25.11,25.08,25.1,3400.0,17.3525,17.3594,17.3387,17.3525,3400.0
2010-07-08 12:30:00,25.1,25.11,25.07,25.07,3500.0,17.3525,17.3594,17.3318,17.3318,3500.0
2010-07-08 12:40:00,25.06,25.1,25.06,25.07,8800.0,17.3249,17.3525,17.3249,17.3318,8800.0
2010-07-08 12:50:00,25.07,25.09,25.05,25.05,12400.0,17.3318,17.3456,17.3179,17.3179,12400.0
2010-07-08 13:00:00,25.04,25.06,25.04,25.04,7800.0,17.311,17.3249,17.311,17.311,7800.0
2010-07-08 13:10:00,25.03,25.04,24.99,25.01,16600.0,17.3041,17.311,17.2765,17.2903,16600.0
2010-07-08 13:20:00,25.01,25.01,25.0,25.0,3100.0,17.2903,17.2903,17.2834,17.2834,3100.0
2010-07-08 13:30:00,25.0,25.01,25.0,25.0,3700.0,17.2834,17.2903,17.2834,17.2834,3700.0
2010-07-08 13:40:00,25.01,25.01,24.98,25.01,10400.0,17.2903,17.2903,17.2695,17.2903,10400.0
2010-07-08 13:50:00,25.0,25.01,24.98,25.0,6600.0,17.2834,17.2903,17.2695,17.2834,6600.0
2010-07-08 14:00:00,24.99,25.01,24.95,24.95,7600.0,17.2765,17.2903,17.2488,17.2488,7600.0
2010-07-08 14:10:00,24.95,24.95,24.9,24.92,2600.0,17.2488,17.2488,17.2142,17.2281,2600.0
2010-07-08 14:20:00,24.92,24.96,24.9,24.94,8600.0,17.2281,17.2557,17.2142,17.2419,8600.0
2010-07-08 14:30:00,24.94,24.97,24.94,24.97,4200.0,17.2419,17.2626,17.2419,17.2626,4200.0
2010-07-08 14:40:00,24.96,24.98,24.95,24.98,7200.0,17.2557,17.2695,17.2488,17.2695,7200.0
2010-07-08 14:50:00,24.98,25.05,24.98,25.05,4600.0,17.2695,17.3179,17.2695,17.3179,4600.0
2010-07-08 15:00:00,25.02,25.06,24.99,24.99,13700.0,17.2972,17.3249,17.2765,17.2765,13700.0
2010-07-08 15:10:00,25.0,25.01,24.94,25.0,20400.0,17.2834,17.2903,17.2419,17.2834,20400.0
2010-07-08 15:20:00,25.0,25.09,25.0,25.09,13100.0,17.2834,17.3456,17.2834,17.3456,13100.0
2010-07-08 15:30:00,25.09,25.13,25.09,25.12,11800.0,17.3456,17.3732,17.3456,17.3663,11800.0
2010-07-08 15:40:00,25.12,25.18,25.11,25.17,33600.0,17.3663,17.4078,17.3594,17.4009,33600.0
2010-07-08 15:50:00,25.17,25.21,25.16,25.19,33000.0,17.4009,17.4286,17.394,17.4147,33000.0
2010-07-09 09:30:00,25.18,25.22,25.07,25.21,8400.0,17.4078,17.4355,17.3318,17.4286,8400.0
2010-07-09 09:40:00,25.21,25.25,25.15,25.22,20400.0,17.4286,17.4562,17.3871,17.4355,20400.0
2010-07-09 09:50:00,25.22,25.26,25.15,25.2,16900.0,17.4355,17.4631,17.3871,17.4216,16900.0
2010-07-09 10:00:00,25.21,25.28,25.21,25.26,1900.0,17.4286,17.4769,17.4286,17.4631,1900.0
2010-07-09 10:10:00,25.23,25.29,25.23,25.28,2800.0,17.4424,17.4839,17.4424,17.4769,2800.0
2010-07-09 10:20:00,25.28,25.3,25.25,25.25,4200.0,17.4769,17.4908,17.4562,17.4562,4200.0
2010-07-09 10:30:00,25.26,25.3,25.26,25.28,4600.0,17.4631,17.4908,17.4631,17.4769,4600.0
2010-07-09 10:40:00,25.29,25.29,25.23,25.24,13900.0,17.4839,17.4839,17.4424,17.4493,13900.0
2010-07-09 10:50:00,25.25,25.27,25.24,25.24,2400.0,17.4562,17.47,17.4493,17.4493,2400.0
2010-07-09 11:00:00,25.25,25.25,25.24,25.24,3900.0,17.4562,17.4562,17.4493,17.4493,3900.0
2010-07-09 11:10:00,25.22,25.25,25.2,25.24,5400.0,17.4355,17.4562,17.4216,17.4493,5400.0
2010-07-09 11:20:00,25.25,25.26,25.21,25.24,1500.0,17.4562,17.4631,17.4286,17.4493,1500.0
2010-07-09 11:30:00,25.24,25.26,25.22,25.26,2900.0,17.4493,17.4631,17.4355,17.4631,2900.0
2010-07-09 11:40:00,25.27,25.3,25.25,25.29,5200.0,17.47,17.4908,17.4562,17.4839,5200.0
2010-07-09 11:50:00,25.29,25.29,25.27,25.28,700.0,17.4839,17.4839,17.47,17.4769,700.0
2010-07-09 12:00:00,25.27,25.29,25.27,25.28,1300.0,17.47,17.4839,17.47,17.4769,1300.0
2010-07-09 12:10:00,25.28,25.29,25.28,25.29,1500.0,17.4769,17.4839,17.4769,17.4839,1500.0
2010-07-09 12:20:00,25.28,25.29,25.25,25.29,4500.0,17.4769,17.4839,17.4562,17.4839,4500.0
2010-07-09 12:30:00,25.28,25.29,25.26,25.26,1400.0,17.4769,17.4839,17.4631,17.4631,1400.0
2010-07-09 12:40:00,25.25,25.26,25.25,25.26,600.0,17.4562,17.4631,17.4562,17.4631,600.0
2010-07-09 12:50:00,25.25,25.26,25.25,25.25,1600.0,17.4562,17.4631,17.4562,17.4562,1600.0
2010-07-09 13:00:00,25.25,25.26,25.24,25.26,1100.0,17.4562,17.4631,17.4493,17.4631,1100.0
2010-07-09 13:10:00,25.25,25.26,25.25,25.25,600.0,17.4562,17.4631,17.4562,17.4562,600.0
2010-07-09 13:20:00,25.25,25.26,25.25,25.26,800.0,17.4562,17.4631,17.4562,17.4631,800.0
2010-07-09 13:30:00,25.25,25.29,25.25,25.29,5100.0,17.4562,17.4839,17.4562,17.4839,5100.0
2010-07-09 13:40:00,25.29,25.29,25.27,25.28,2700.0,17.4839,17.4839,17.47,17.4769,2700.0
2010-07-09 13:50:00,25.29,25.29,25.28,25.28,1700.0,17.4839,17.4839,17.4769,17.4769,1700.0
2010-07-09 14:00:00,25.29,25.3,25.28,25.29,6800.0,17.4839,17.4908,17.4769,17.4839,6800.0
2010-07-09 14:10:00,25.28,25.3,25.28,25.29,3400.0,17.4769,17.4908,17.4769,17.4839,3400.0
2010-07-09 14:20:00,25.3,25.31,25.29,25.29,5400.0,17.4908,17.4977,17.4839,17.4839,5400.0
2010-07-09 14:30:00,25.3,25.3,25.28,25.28,2100.0,17.4908,17.4908,17.4769,17.4769,2100.0
2010-07-09 14:40:00,25.29,25.31,25.29,25.3,2000.0,17.4839,17.4977,17.4839,17.4908,2000.0
2010-07-09 14:50:00,25.31,25.37,25.3,25.35,4600.0,17.4977,17.5392,17.4908,17.5253,4600.0
2010-07-09 15:00:00,25.36,25.37,25.34,25.34,3400.0,17.5323,17.5392,17.5184,17.5184,3400.0
2010-07-09 15:10:00,25.34,25.36,25.33,25.33,2100.0,17.5184,17.5323,17.5115,17.5115,2100.0
2010-07-09 15:20:00,25.34,25.34,25.3,25.31,5200.0,17.5184,17.5184,17.4908,17.4977,5200.0
2010-07-09 15:30:00,25.31,25.33,25.27,25.32,10200.0,17.4977,17.5115,17.47,17.5046,10200.0
2010-07-09 15:40:00,25.32,25.34,25.29,25.3,25200.0,17.5046,17.5184,17.4839,17.4908,25200.0
2010-07-09 15:50:00,25.3,25.33,25.28,25.32,32900.0,17.4908,17.5115,17.4769,17.5046,32900.0
2010-07-12 09:30:00,25.22,25.22,25.04,25.17,9500.0,17.4355,17.4355,17.311,17.4009,9500.0
2010-07-12 09:40:00,25.16,25.28,25.16,25.27,2800.0,17.394,17.4769,17.394,17.47,2800.0
2010-07-12 09:50:00,25.26,25.26,25.17,25.19,7200.0,17.4631,17.4631,17.4009,17.4147,7200.0
2010-07-12 10:00:00,25.21,25.21,25.16,25.18,3700.0,17.4286,17.4286,17.394,17.4078,3700.0
2010-07-12 10:10:00,25.17,25.21,25.16,25.21,3500.0,17.4009,17.4286,17.394,17.4286,3500.0
2010-07-12 10:20:00,25.21,25.21,25.14,25.15,5400.0,17.4286,17.4286,17.3802,17.3871,5400.0
2010-07-12 10:30:00,25.15,25.17,25.13,25.16,8500.0,17.3871,17.4009,17.3732,17.394,8500.0
2010-07-12 10:40:00,25.17,25.2,25.17,25.19,8900.0,17.4009,17.4216,17.4009,17.4147,8900.0
2010-07-12 10:50:00,25.19,25.19,25.15,25.15,3100.0,17.4147,17.4147,17.3871,17.3871,3100.0
2010-07-12 11:00:00,25.11,25.12,25.02,25.03,5400.0,17.3594,17.3663,17.2972,17.3041,5400.0
2010-07-12 11:10:00,25.03,25.04,25.02,25.04,8000.0,17.3041,17.311,17.2972,17.311,8000.0
2010-07-12 11:20:00,25.04,25.05,25.03,25.03,8800.0,17.311,17.3179,17.3041,17.3041,8800.0
2010-07-12 11:30:00,25.03,25.03,24.98,24.98,15700.0,17.3041,17.3041,17.2695,17.2695,15700.0
2010-07-12 11:40:00,25.01,25.05,25.01,25.04,4600.0,17.2903,17.3179,17.2903,17.311,4600.0
2010-07-12 11:50:00,25.05,25.05,25.02,25.03,7000.0,17.3179,17.3179,17.2972,17.3041,7000.0
2010-07-12 12:00:00,25.02,25.1,25.02,25.1,8600.0,17.2972,17.3525,17.2972,17.3525,8600.0
2010-07-12 12:10:00,25.1,25.15,25.1,25.13,11500.0,17.3525,17.3871,17.3525,17.3732,11500.0
2010-07-12 12:20:00,25.13,25.15,25.13,25.15,1500.0,17.3732,17.3871,17.3732,17.3871,1500.0
2010-07-12 12:30:00,25.14,25.16,25.14,25.16,1100.0,17.3802,17.394,17.3802,17.394,1100.0
2010-07-12 12:40:00,25.18,25.2,25.16,25.18,17600.0,17.4078,17.4216,17.394,17.4078,17600.0
2010-07-12 12:50:00,25.16,25.18,25.13,25.13,3300.0,17.394,17.4078,17.3732,17.3732,3300.0
2010-07-12 13:00:00,25.12,25.16,25.12,25.15,2100.0,17.3663,17.394,17.3663,17.3871,2100.0
2010-07-12 13:10:00,25.16,25.19,25.15,25.18,1900.0,17.394,17.4147,17.3871,17.4078,1900.0
2010-07-12 13:20:00,25.18,25.19,25.17,25.17,2200.0,17.4078,17.4147,17.4009,17.4009,2200.0
2010-07-12 13:30:00,25.17,25.2,25.17,25.2,2700.0,17.4009,17.4216,17.4009,17.4216,2700.0
2010-07-12 13:40:00,25.19,25.2,25.17,25.2,2100.0,17.4147,17.4216,17.4009,17.4216,2100.0
2010-07-12 13:50:00,25.21,25.23,25.21,25.23,2100.0,17.4286,17.4424,17.4286,17.4424,2100.0
2010-07-12 14:00:00,25.21,25.22,25.18,25.18,2900.0,17.4286,17.4355,17.4078,17.4078,2900.0
2010-07-12 14:10:00,25.17,25.17,25.15,25.15,1400.0,17.4009,17.4009,17.3871,17.3871,1400.0
2010-07-12 14:20:00,25.14,25.14,25.13,25.14,2000.0,17.3802,17.3802,17.3732,17.3802,2000.0
2010-07-12 14:30:00,25.14,25.14,25.1,25.13,6200.0,17.3802,17.3802,17.3525,17.3732,6200.0
2010-07-12 14:40:00,25.13,25.15,25.13,25.15,3500.0,17.3732,17.3871,17.3732,17.3871,3500.0
2010-07-12 14:50:00,25.15,25.15,25.12,25.12,6700.0,17.3871,17.3871,17.3663,17.3663,6700.0
2010-07-12 15:00:00,25.13,25.13,25.1,25.1,4000.0,17.3732,17.3732,17.3525,17.3525,4000.0
2010-07-12 15:10:00,25.1,25.11,25.09,25.09,6900.0,17.3525,17.3594,17.3456,17.3456,6900.0
2010-07-12 15:20:00,25.1,25.11,25.09,25.1,6200.0,17.3525,17.3594,17.3456,17.3525,6200.0
2010-07-12 15:30:00,25.1,25.12,25.08,25.12,12100.0,17.3525,17.3663,17.3387,17.3663,12100.0
2010-07-12 15:40:00,25.12,25.14,25.11,25.13,11200.0,17.3663,17.3802,17.3594,17.3732,11200.0
2010-07-12 15:50:00,25.12,25.13,25.08,25.09,23400.0,17.3663,17.3732,17.3387,17.3456,23400.0
2010-07-13 09:30:00,25.27,25.37,25.25,25.33,5400.0,17.47,17.5392,17.4562,17.5115,5400.0
2010-07-13 09:40:00,25.31,25.34,25.28,25.33,2600.0,17.4977,17.5184,17.4769,17.5115,2600.0
2010-07-13 09:50:00,25.32,25.41,25.3,25.41,16200.0,17.5046,17.5668,17.4908,17.5668,16200.0
2010-07-13 10:00:00,25.42,25.48,25.41,25.48,1500.0,17.5737,17.6152,17.5668,17.6152,1500.0
2010-07-13 10:10:00,25.46,25.49,25.44,25.49,20500.0,17.6014,17.6221,17.5876,17.6221,20500.0
2010-07-13 10:20:00,25.5,25.54,25.48,25.51,7400.0,17.629,17.6567,17.6152,17.636,7400.0
2010-07-13 10:30:00,25.52,25.52,25.5,25.51,2500.0,17.6429,17.6429,17.629,17.636,2500.0
2010-07-13 10:40:00,25.5,25.57,25.48,25.57,21400.0,17.629,17.6774,17.6152,17.6774,21400.0
2010-07-13 10:50:00,25.57,25.57,25.53,25.53,5300.0,17.6774,17.6774,17.6498,17.6498,5300.0
2010-07-13 11:00:00,25.53,25.56,25.53,25.56,4800.0,17.6498,17.6705,17.6498,17.6705,4800.0
2010-07-13 11:10:00,25.56,25.56,25.54,25.54,6100.0,17.6705,17.6705,17.6567,17.6567,6100.0
2010-07-13 11:20:00,25.54,25.55,25.53,25.54,2700.0,17.6567,17.6636,17.6498,17.6567,2700.0
2010-07-13 11:30:00,25.54,25.6,25.54,25.59,12900.0,17.6567,17.6982,17.6567,17.6913,12900.0
2010-07-13 11:40:00,25.59,25.62,25.59,25.6,6700.0,17.6913,17.712,17.6913,17.6982,6700.0
2010-07-13 11:50:00,25.61,25.63,25.6,25.63,2700.0,17.7051,17.7189,17.6982,17.7189,2700.0
2010-07-13 12:00:00,25.63,25.68,25.63,25.66,17100.0,17.7189,17.7535,17.7189,17.7397,17100.0
2010-07-13 12:10:00,25.65,25.75,25.65,25.75,12900.0,17.7327,17.8019,17.7327,17.8019,12900.0
2010-07-13 12:20:00,25.75,25.76,25.72,25.75,16000.0,17.8019,17.8088,17.7811,17.8019,16000.0
2010-07-13 12:30:00,25.75,25.81,25.75,25.8,10100.0,17.8019,17.8434,17.8019,17.8364,10100.0
2010-07-13 12:40:00,25.78,25.8,25.78,25.78,12100.0,17.8226,17.8364,17.8226,17.8226,12100.0
2010-07-13 12:50:00,25.78,25.8,25.77,25.79,7800.0,17.8226,17.8364,17.8157,17.8295,7800.0
2010-07-13 13:00:00,25.79,25.84,25.78,25.8,6600.0,17.8295,17.8641,17.8226,17.8364,6600.0
2010-07-13 13:10:00,25.82,25.82,25.78,25.79,3400.0,17.8503,17.8503,17.8226,17.8295,3400.0
2010-07-13 13:20:00,25.78,25.79,25.75,25.78,9600.0,17.8226,17.8295,17.8019,17.8226,9600.0
2010-07-13 13:30:00,25.79,25.81,25.78,25.78,11100.0,17.8295,17.8434,17.8226,17.8226,11100.0
2010-07-13 13:40:00,25.78,25.78,25.74,25.74,9200.0,17.8226,17.8226,17.795,17.795,9200.0
2010-07-13 13:50:00,25.73,25.73,25.7,25.73,6100.0,17.788,17.788,17.7673,17.788,6100.0
2010-07-13 14:00:00,25.73,25.78,25.72,25.78,12400.0,17.788,17.8226,17.7811,17.8226,12400.0
2010-07-13 14:10:00,25.78,25.81,25.76,25.8,9900.0,17.8226,17.8434,17.8088,17.8364,9900.0
2010-07-13 14:20:00,25.8,25.81,25.79,25.8,5800.0,17.8364,17.8434,17.8295,17.8364,5800.0
2010-07-13 14:30:00,25.8,25.8,25.79,25.79,3700.0,17.8364,17.8364,17.8295,17.8295,3700.0
2010-07-13 14:40:00,25.8,25.81,25.8,25.8,5200.0,17.8364,17.8434,17.8364,17.8364,5200.0
2010-07-13 14:50:00,25.8,25.81,25.8,25.8,7600.0,17.8364,17.8434,17.8364,17.8364,7600.0
2010-07-13 15:00:00,25.81,25.85,25.8,25.81,56700.0,17.8434,17.871,17.8364,17.8434,56700.0
2010-07-13 15:10:00,25.82,25.84,25.8,25.8,6500.0,17.8503,17.8641,17.8364,17.8364,6500.0
2010-07-13 15:20:00,25.8,25.81,25.77,25.81,11500.0,17.8364,17.8434,17.8157,17.8434,11500.0
2010-07-13 15:30:00,25.8,25.86,25.8,25.86,23600.0,17.8364,17.8779,17.8364,17.8779,23600.0
2010-07-13 15:40:00,25.86,25.95,25.86,25.94,27700.0,17.8779,17.9401,17.8779,17.9332,27700.0
2010-07-13 15:50:00,25.95,26.0,25.91,25.92,69300.0,17.9401,17.9747,17.9125,17.9194,69300.0
2010-07-14 09:30:00,25.77,25.83,25.76,25.82,9400.0,17.8157,17.8572,17.8088,17.8503,9400.0
2010-07-14 09:40:00,25.81,25.91,25.8,25.89,14200.0,17.8434,17.9125,17.8364,17.8987,14200.0
2010-07-14 09:50:00,25.9,25.91,25.87,25.89,3200.0,17.9056,17.9125,17.8848,17.8987,3200.0
2010-07-14 10:00:00,25.88,25.88,25.79,25.85,5600.0,17.8917,17.8917,17.8295,17.871,5600.0
2010-07-14 10:10:00,25.84,25.84,25.8,25.82,4200.0,17.8641,17.8641,17.8364,17.8503,4200.0
2010-07-14 10:20:00,25.82,25.83,25.79,25.79,4300.0,17.8503,17.8572,17.8295,17.8295,4300.0
2010-07-14 10:30:00,25.8,25.8,25.79,25.79,4200.0,17.8364,17.8364,17.8295,17.8295,4200.0
2010-07-14 10:40:00,25.79,25.81,25.79,25.8,6000.0,17.8295,17.8434,17.8295,17.8364,6000.0
2010-07-14 10:50:00,25.81,25.82,25.78,25.82,10300.0,17.8434,17.8503,17.8226,17.8503,10300.0
2010-07-14 11:00:00,25.82,25.82,25.79,25.8,9600.0,17.8503,17.8503,17.8295,17.8364,9600.0
2010-07-14 11:10:00,25.79,25.8,25.78,25.8,2600.0,17.8295,17.8364,17.8226,17.8364,2600.0
2010-07-14 11:20:00,25.8,25.8,25.77,25.77,3800.0,17.8364,17.8364,17.8157,17.8157,3800.0
2010-07-14 11:30:00,25.78,25.81,25.78,25.81,5100.0,17.8226,17.8434,17.8226,17.8434,5100.0
2010-07-14 11:40:00,25.79,25.81,25.79,25.8,6400.0,17.8295,17.8434,17.8295,17.8364,6400.0
2010-07-14 11:50:00,25.8,25.8,25.79,25.8,5200.0,17.8364,17.8364,17.8295,17.8364,5200.0
2010-07-14 12:00:00,25.8,25.8,25.79,25.79,1700.0,17.8364,17.8364,17.8295,17.8295,1700.0
2010-07-14 12:10:00,25.8,25.8,25.79,25.8,3600.0,17.8364,17.8364,17.8295,17.8364,3600.0
2010-07-14 12:20:00,25.79,25.81,25.79,25.8,4300.0,17.8295,17.8434,17.8295,17.8364,4300.0
2010-07-14 12:30:00,25.81,25.81,25.79,25.79,400.0,17.8434,17.8434,17.8295,17.8295,400.0
2010-07-14 12:40:00,25.8,25.8,25.79,25.79,1500.0,17.8364,17.8364,17.8295,17.8295,1500.0
2010-07-14 12:50:00,25.79,25.79,25.77,25.79,3000.0,17.8295,17.8295,17.8157,17.8295,3000.0
2010-07-14 13:00:00,25.78,25.79,25.78,25.79,400.0,17.8226,17.8295,17.8226,17.8295,400.0
2010-07-14 13:10:00,25.79,25.8,25.78,25.8,2500.0,17.8295,17.8364,17.8226,17.8364,2500.0
2010-07-14 13:20:00,25.8,25.8,25.8,25.8,800.0,17.8364,17.8364,17.8364,17.8364,800.0
2010-07-14 13:30:00,25.8,25.8,25.79,25.79,1800.0,17.8364,17.8364,17.8295,17.8295,1800.0
2010-07-14 13:40:00,25.79,25.8,25.77,25.77,3100.0,17.8295,17.8364,17.8157,17.8157,3100.0
2010-07-14 13:50:00,25.77,25.78,25.76,25.76,1700.0,17.8157,17.8226,17.8088,17.8088,1700.0
2010-07-14 14:00:00,25.77,25.77,25.7,25.73,14700.0,17.8157,17.8157,17.7673,17.788,14700.0
2010-07-14 14:10:00,25.73,25.74,25.7,25.73,5000.0,17.788,17.795,17.7673,17.788,5000.0
2010-07-14 14:20:00,25.74,25.76,25.7,25.73,8100.0,17.795,17.8088,17.7673,17.788,8100.0
2010-07-14 14:30:00,25.73,25.73,25.7,25.72,5500.0,17.788,17.788,17.7673,17.7811,5500.0
2010-07-14 14:40:00,25.71,25.74,25.71,25.72,4900.0,17.7742,17.795,17.7742,17.7811,4900.0
2010-07-14 14:50:00,25.73,25.77,25.72,25.77,10600.0,17.788,17.8157,17.7811,17.8157,10600.0
2010-07-14 15:00:00,25.77,25.78,25.73,25.76,14700.0,17.8157,17.8226,17.788,17.8088,14700.0
2010-07-14 15:10:00,25.75,25.8,25.74,25.8,12200.0,17.8019,17.8364,17.795,17.8364,12200.0
2010-07-14 15:20:00,25.8,25.8,25.77,25.78,9000.0,17.8364,17.8364,17.8157,17.8226,9000.0
2010-07-14 15:30:00,25.77,25.78,25.77,25.77,13300.0,17.8157,17.8226,17.8157,17.8157,13300.0
2010-07-14 15:40:00,25.77,25.8,25.77,25.79,29700.0,17.8157,17.8364,17.8157,17.8295,29700.0
2010-07-14 15:50:00,25.8,25.81,25.79,25.8,62700.0,17.8364,17.8434,17.8295,17.8364,62700.0
2010-07-15 09:30:00,25.83,25.83,25.7,25.75,15700.0,17.8572,17.8572,17.7673,17.8019,15700.0
2010-07-15 09:40:00,25.73,25.77,25.65,25.76,8800.0,17.788,17.8157,17.7327,17.8088,8800.0
2010-07-15 09:50:00,25.79,25.83,25.77,25.79,2900.0,17.8295,17.8572,17.8157,17.8295,2900.0
2010-07-15 10:00:00,25.77,25.77,25.67,25.67,9500.0,17.8157,17.8157,17.7466,17.7466,9500.0
2010-07-15 10:10:00,25.67,25.68,25.51,25.51,6200.0,17.7466,17.7535,17.636,17.636,6200.0
2010-07-15 10:20:00,25.51,25.61,25.49,25.61,10200.0,17.636,17.7051,17.6221,17.7051,10200.0
2010-07-15 10:30:00,25.61,25.62,25.6,25.61,4100.0,17.7051,17.712,17.6982,17.7051,4100.0
2010-07-15 10:40:00,25.61,25.65,25.6,25.63,11500.0,17.7051,17.7327,17.6982,17.7189,11500.0
2010-07-15 10:50:00,25.62,25.66,25.62,25.64,5600.0,17.712,17.7397,17.712,17.7258,5600.0
2010-07-15 11:00:00,25.64,25.67,25.63,25.64,12400.0,17.7258,17.7466,17.7189,17.7258,12400.0
2010-07-15 11:10:00,25.64,25.68,25.63,25.65,4500.0,17.7258,17.7535,17.7189,17.7327,4500.0
2010-07-15 11:20:00,25.66,25.69,25.62,25.65,20800.0,17.7397,17.7604,17.712,17.7327,20800.0
2010-07-15 11:30:00,25.64,25.65,25.62,25.64,9700.0,17.7258,17.7327,17.712,17.7258,9700.0
2010-07-15 11:40:00,25.64,25.65,25.63,25.63,9300.0,17.7258,17.7327,17.7189,17.7189,9300.0
2010-07-15 11:50:00,25.62,25.63,25.62,25.63,1300.0,17.712,17.7189,17.712,17.7189,1300.0
2010-07-15 12:00:00,25.62,25.62,25.6,25.6,2400.0,17.712,17.712,17.6982,17.6982,2400.0
2010-07-15 12:10:00,25.58,25.62,25.58,25.59,3200.0,17.6843,17.712,17.6843,17.6913,3200.0
2010-07-15 12:20:00,25.59,25.59,25.57,25.57,2000.0,17.6913,17.6913,17.6774,17.6774,2000.0
2010-07-15 12:30:00,25.58,25.59,25.56,25.59,2800.0,17.6843,17.6913,17.6705,17.6913,2800.0
2010-07-15 12:40:00,25.58,25.58,25.56,25.57,2000.0,17.6843,17.6843,17.6705,17.6774,2000.0
2010-07-15 12:50:00,25.57,25.6,25.57,25.6,1900.0,17.6774,17.6982,17.6774,17.6982,1900.0
2010-07-15 13:00:00,25.6,25.62,25.6,25.61,2000.0,17.6982,17.712,17.6982,17.7051,2000.0
2010-07-15 13:10:00,25.62,25.63,25.6,25.63,2700.0,17.712,17.7189,17.6982,17.7189,2700.0
2010-07-15 13:20:00,25.66,25.68,25.64,25.68,2300.0,17.7397,17.7535,17.7258,17.7535,2300.0
2010-07-15 13:30:00,25.67,25.68,25.65,25.67,1700.0,17.7466,17.7535,17.7327,17.7466,1700.0
2010-07-15 13:40:00,25.65,25.68,25.64,25.68,2000.0,17.7327,17.7535,17.7258,17.7535,2000.0
2010-07-15 13:50:00,25.65,25.65,25.65,25.65,900.0,17.7327,17.7327,17.7327,17.7327,900.0
2010-07-15 14:00:00,25.66,25.71,25.64,25.64,4200.0,17.7397,17.7742,17.7258,17.7258,4200.0
2010-07-15 14:10:00,25.65,25.7,25.65,25.68,2500.0,17.7327,17.7673,17.7327,17.7535,2500.0
2010-07-15 14:20:00,25.67,25.68,25.64,25.68,2900.0,17.7466,17.7535,17.7258,17.7535,2900.0
2010-07-15 14:30:00,25.69,25.7,25.67,25.68,2300.0,17.7604,17.7673,17.7466,17.7535,2300.0
2010-07-15 14:40:00,25.68,25.73,25.68,25.73,7800.0,17.7535,17.788,17.7535,17.788,7800.0
2010-07-15 14:50:00,25.74,25.75,25.69,25.69,8100.0,17.795,17.8019,17.7604,17.7604,8100.0
2010-07-15 15:00:00,25.69,25.72,25.65,25.7,26200.0,17.7604,17.7811,17.7327,17.7673,26200.0
2010-07-15 15:10:00,25.68,25.68,25.61,25.62,8000.0,17.7535,17.7535,17.7051,17.712,8000.0
2010-07-15 15:20:00,25.62,25.66,25.6,25.66,8600.0,17.712,17.7397,17.6982,17.7397,8600.0
2010-07-15 15:30:00,25.7,25.74,25.68,25.72,16900.0,17.7673,17.795,17.7535,17.7811,16900.0
2010-07-15 15:40:00,25.73,25.8,25.73,25.76,16400.0,17.788,17.8364,17.788,17.8088,16400.0
2010-07-15 15:50:00,25.77,25.81,25.76,25.79,30200.0,17.8157,17.8434,17.8088,17.8295,30200.0
2010-07-16 09:30:00,25.7,25.7,25.5,25.64,16000.0,17.7673,17.7673,17.629,17.7258,16000.0
2010-07-16 09:40:00,25.7,25.75,25.62,25.63,5700.0,17.7673,17.8019,17.712,17.7189,5700.0
2010-07-16 09:50:00,25.65,25.65,25.44,25.46,8200.0,17.7327,17.7327,17.5876,17.6014,8200.0
2010-07-16 10:00:00,25.49,25.52,25.38,25.42,13500.0,17.6221,17.6429,17.5461,17.5737,13500.0
2010-07-16 10:10:00,25.46,25.55,25.45,25.52,12700.0,17.6014,17.6636,17.5945,17.6429,12700.0
2010-07-16 10:20:00,25.53,25.54,25.52,25.53,3400.0,17.6498,17.6567,17.6429,17.6498,3400.0
2010-07-16 10:30:00,25.51,25.56,25.51,25.51,2700.0,17.636,17.6705,17.636,17.636,2700.0
2010-07-16 10:40:00,25.52,25.55,25.5,25.52,6200.0,17.6429,17.6636,17.629,17.6429,6200.0
2010-07-16 10:50:00,25.54,25.55,25.52,25.54,3400.0,17.6567,17.6636,17.6429,17.6567,3400.0
2010-07-16 11:00:00,25.54,25.57,25.54,25.56,8300.0,17.6567,17.6774,17.6567,17.6705,8300.0
2010-07-16 11:10:00,25.57,25.64,25.56,25.63,7900.0,17.6774,17.7258,17.6705,17.7189,7900.0
2010-07-16 11:20:00,25.63,25.64,25.56,25.6,13600.0,17.7189,17.7258,17.6705,17.6982,13600.0
2010-07-16 11:30:00,25.59,25.61,25.55,25.55,6500.0,17.6913,17.7051,17.6636,17.6636,6500.0
2010-07-16 11:40:00,25.55,25.55,25.51,25.51,2600.0,17.6636,17.6636,17.636,17.636,2600.0
2010-07-16 11:50:00,25.5,25.53,25.49,25.51,5900.0,17.629,17.6498,17.6221,17.636,5900.0
2010-07-16 12:00:00,25.49,25.53,25.47,25.52,17800.0,17.6221,17.6498,17.6083,17.6429,17800.0
2010-07-16 12:10:00,25.53,25.53,25.48,25.48,13300.0,17.6498,17.6498,17.6152,17.6152,13300.0
2010-07-16 12:20:00,25.48,25.49,25.45,25.46,7800.0,17.6152,17.6221,17.5945,17.6014,7800.0
2010-07-16 12:30:00,25.46,25.46,25.43,25.43,3700.0,17.6014,17.6014,17.5806,17.5806,3700.0
2010-07-16 12:40:00,25.43,25.49,25.43,25.47,6500.0,17.5806,17.6221,17.5806,17.6083,6500.0
2010-07-16 12:50:00,25.47,25.51,25.46,25.51,19900.0,17.6083,17.636,17.6014,17.636,19900.0
2010-07-16 13:00:00,25.5,25.5,25.46,25.47,3100.0,17.629,17.629,17.6014,17.6083,3100.0
2010-07-16 13:10:00,25.47,25.5,25.45,25.47,5400.0,17.6083,17.629,17.5945,17.6083,5400.0
2010-07-16 13:20:00,25.49,25.5,25.46,25.48,5900.0,17.6221,17.629,17.6014,17.6152,5900.0
2010-07-16 13:30:00,25.47,25.52,25.47,25.48,10200.0,17.6083,17.6429,17.6083,17.6152,10200.0
2010-07-16 13:40:00,25.48,25.49,25.45,25.46,16200.0,17.6152,17.6221,17.5945,17.6014,16200.0
2010-07-16 13:50:00,25.47,25.5,25.45,25.49,11900.0,17.6083,17.629,17.5945,17.6221,11900.0
2010-07-16 14:00:00,25.48,25.5,25.46,25.49,12200.0,17.6152,17.629,17.6014,17.6221,12200.0
2010-07-16 14:10:00,25.48,25.51,25.46,25.5,18200.0,17.6152,17.636,17.6014,17.629,18200.0
2010-07-16 14:20:00,25.5,25.53,25.49,25.52,9200.0,17.629,17.6498,17.6221,17.6429,9200.0
2010-07-16 14:30:00,25.52,25.52,25.49,25.51,9700.0,17.6429,17.6429,17.6221,17.636,9700.0
2010-07-16 14:40:00,25.5,25.53,25.49,25.5,17200.0,17.629,17.6498,17.6221,17.629,17200.0
2010-07-16 14:50:00,25.5,25.5,25.41,25.41,14400.0,17.629,17.629,17.5668,17.5668,14400.0
2010-07-16 15:00:00,25.42,25.43,25.39,25.39,13300.0,17.5737,17.5806,17.553,17.553,13300.0
2010-07-16 15:10:00,25.39,25.39,25.35,25.37,16100.0,17.553,17.553,17.5253,17.5392,16100.0
2010-07-16 15:20:00,25.37,25.38,25.32,25.33,14600.0,17.5392,17.5461,17.5046,17.5115,14600.0
2010-07-16 15:30:00,25.34,25.44,25.33,25.41,17300.0,17.5184,17.5876,17.5115,17.5668,17300.0
2010-07-16 15:40:00,25.42,25.42,25.28,25.28,29900.0,17.5737,17.5737,17.4769,17.4769,29900.0
2010-07-16 15:50:00,25.28,25.34,25.27,25.28,68100.0,17.4769,17.5184,17.47,17.4769,68100.0
2010-07-19 09:30:00,25.4,25.41,25.28,25.28,4200.0,17.5599,17.5668,17.4769,17.4769,4200.0
2010-07-19 09:40:00,25.31,25.34,25.26,25.33,4600.0,17.4977,17.5184,17.4631,17.5115,4600.0
2010-07-19 09:50:00,25.32,25.33,25.29,25.3,2000.0,17.5046,17.5115,17.4839,17.4908,2000.0
2010-07-19 10:00:00,25.3,25.3,25.19,25.19,8600.0,17.4908,17.4908,17.4147,17.4147,8600.0
2010-07-19 10:10:00,25.2,25.2,25.18,25.19,8000.0,17.4216,17.4216,17.4078,17.4147,8000.0
2010-07-19 10:20:00,25.19,25.19,25.13,25.13,5200.0,17.4147,17.4147,17.3732,17.3732,5200.0
2010-07-19 10:30:00,25.13,25.18,25.11,25.11,16000.0,17.3732,17.4078,17.3594,17.3594,16000.0
2010-07-19 10:40:00,25.1,25.13,25.05,25.06,10700.0,17.3525,17.3732,17.3179,17.3249,10700.0
2010-07-19 10:50:00,25.06,25.07,25.02,25.06,5400.0,17.3249,17.3318,17.2972,17.3249,5400.0
2010-07-19 11:00:00,25.05,25.08,25.05,25.06,2800.0,17.3179,17.3387,17.3179,17.3249,2800.0
2010-07-19 11:10:00,25.07,25.09,25.02,25.08,3800.0,17.3318,17.3456,17.2972,17.3387,3800.0
2010-07-19 11:20:00,25.09,25.12,25.08,25.09,8400.0,17.3456,17.3663,17.3387,17.3456,8400.0
2010-07-19 11:30:00,25.09,25.1,25.08,25.1,1600.0,17.3456,17.3525,17.3387,17.3525,1600.0
2010-07-19 11:40:00,25.09,25.16,25.09,25.14,4700.0,17.3456,17.394,17.3456,17.3802,4700.0
2010-07-19 11:50:00,25.16,25.2,25.16,25.18,1100.0,17.394,17.4216,17.394,17.4078,1100.0
2010-07-19 12:00:00,25.18,25.18,25.1,25.1,3200.0,17.4078,17.4078,17.3525,17.3525,3200.0
2010-07-19 12:10:00,25.11,25.14,25.11,25.14,1800.0,17.3594,17.3802,17.3594,17.3802,1800.0
2010-07-19 12:20:00,25.14,25.17,25.13,25.16,1500.0,17.3802,17.4009,17.3732,17.394,1500.0
2010-07-19 12:30:00,25.14,25.18,25.13,25.14,12000.0,17.3802,17.4078,17.3732,17.3802,12000.0
2010-07-19 12:40:00,25.15,25.15,25.14,25.15,2200.0,17.3871,17.3871,17.3802,17.3871,2200.0
2010-07-19 12:50:00,25.15,25.15,25.13,25.14,1200.0,17.3871,17.3871,17.3732,17.3802,1200.0
2010-07-19 13:00:00,25.14,25.15,25.13,25.14,3000.0,17.3802,17.3871,17.3732,17.3802,3000.0
2010-07-19 13:10:00,25.14,25.14,25.08,25.08,2800.0,17.3802,17.3802,17.3387,17.3387,2800.0
2010-07-19 13:20:00,25.08,25.09,25.08,25.08,3600.0,17.3387,17.3456,17.3387,17.3387,3600.0
2010-07-19 13:30:00,25.08,25.11,25.08,25.08,4200.0,17.3387,17.3594,17.3387,17.3387,4200.0
2010-07-19 13:40:00,25.08,25.09,25.08,25.09,2800.0,17.3387,17.3456,17.3387,17.3456,2800.0
2010-07-19 13:50:00,25.09,25.11,25.09,25.11,6200.0,17.3456,17.3594,17.3456,17.3594,6200.0
2010-07-19 14:00:00,25.12,25.12,25.09,25.11,8200.0,17.3663,17.3663,17.3456,17.3594,8200.0
2010-07-19 14:10:00,25.11,25.15,25.11,25.15,5900.0,17.3594,17.3871,17.3594,17.3871,5900.0
2010-07-19 14:20:00,25.14,25.16,25.12,25.12,8100.0,17.3802,17.394,17.3663,17.3663,8100.0
2010-07-19 14:30:00,25.13,25.17,25.13,25.16,6800.0,17.3732,17.4009,17.3732,17.394,6800.0
2010-07-19 14:40:00,25.16,25.18,25.15,25.18,9600.0,17.394,17.4078,17.3871,17.4078,9600.0
2010-07-19 14:50:00,25.18,25.19,25.17,25.18,8500.0,17.4078,17.4147,17.4009,17.4078,8500.0
2010-07-19 15:00:00,25.17,25.25,25.17,25.25,6800.0,17.4009,17.4562,17.4009,17.4562,6800.0
2010-07-19 15:10:00,25.25,25.25,25.22,25.23,8200.0,17.4562,17.4562,17.4355,17.4424,8200.0
2010-07-19 15:20:00,25.22,25.22,25.16,25.17,10300.0,17.4355,17.4355,17.394,17.4009,10300.0
2010-07-19 15:30:00,25.16,25.17,25.11,25.11,13900.0,17.394,17.4009,17.3594,17.3594,13900.0
2010-07-19 15:40:00,25.11,25.16,25.11,25.16,18400.0,17.3594,17.394,17.3594,17.394,18400.0
2010-07-19 15:50:00,25.16,25.18,25.15,25.17,21900.0,17.394,17.4078,17.3871,17.4009,21900.0
2010-07-20 09:30:00,25.0,25.04,24.87,25.01,20300.0,17.2834,17.311,17.1935,17.2903,20300.0
2010-07-20 09:40:00,25.02,25.15,25.01,25.07,6800.0,17.2972,17.3871,17.2903,17.3318,6800.0
2010-07-20 09:50:00,25.09,25.15,25.09,25.13,1700.0,17.3456,17.3871,17.3456,17.3732,1700.0
2010-07-20 10:00:00,25.14,25.22,25.12,25.2,8200.0,17.3802,17.4355,17.3663,17.4216,8200.0
2010-07-20 10:10:00,25.21,25.25,25.17,25.24,8600.0,17.4286,17.4562,17.4009,17.4493,8600.0
2010-07-20 10:20:00,25.24,25.24,25.2,25.21,2400.0,17.4493,17.4493,17.4216,17.4286,2400.0
2010-07-20 10:30:00,25.19,25.2,25.12,25.16,11300.0,17.4147,17.4216,17.3663,17.394,11300.0
2010-07-20 10:40:00,25.16,25.19,25.14,25.16,3100.0,17.394,17.4147,17.3802,17.394,3100.0
2010-07-20 10:50:00,25.15,25.16,25.13,25.14,3400.0,17.3871,17.394,17.3732,17.3802,3400.0
2010-07-20 11:00:00,25.15,25.24,25.15,25.24,9800.0,17.3871,17.4493,17.3871,17.4493,9800.0
2010-07-20 11:10:00,25.26,25.28,25.25,25.25,4300.0,17.4631,17.4769,17.4562,17.4562,4300.0
2010-07-20 11:20:00,25.27,25.28,25.22,25.23,5100.0,17.47,17.4769,17.4355,17.4424,5100.0
2010-07-20 11:30:00,25.23,25.23,25.19,25.21,6200.0,17.4424,17.4424,17.4147,17.4286,6200.0
2010-07-20 11:40:00,25.2,25.28,25.2,25.28,7000.0,17.4216,17.4769,17.4216,17.4769,7000.0
2010-07-20 11:50:00,25.28,25.33,25.26,25.31,10600.0,17.4769,17.5115,17.4631,17.4977,10600.0
2010-07-20 12:00:00,25.27,25.35,25.27,25.33,16900.0,17.47,17.5253,17.47,17.5115,16900.0
2010-07-20 12:10:00,25.32,25.32,25.29,25.29,3700.0,17.5046,17.5046,17.4839,17.4839,3700.0
2010-07-20 12:20:00,25.29,25.3,25.29,25.29,1200.0,17.4839,17.4908,17.4839,17.4839,1200.0
2010-07-20 12:30:00,25.3,25.33,25.28,25.29,15200.0,17.4908,17.5115,17.4769,17.4839,15200.0
2010-07-20 12:40:00,25.28,25.31,25.26,25.3,8400.0,17.4769,17.4977,17.4631,17.4908,8400.0
2010-07-20 12:50:00,25.3,25.31,25.29,25.31,900.0,17.4908,17.4977,17.4839,17.4977,900.0
2010-07-20 13:00:00,25.31,25.32,25.3,25.31,2800.0,17.4977,17.5046,17.4908,17.4977,2800.0
2010-07-20 13:10:00,25.31,25.31,25.29,25.3,1100.0,17.4977,17.4977,17.4839,17.4908,1100.0
2010-07-20 13:20:00,25.31,25.36,25.31,25.36,3100.0,17.4977,17.5323,17.4977,17.5323,3100.0
2010-07-20 13:30:00,25.37,25.47,25.37,25.47,9700.0,17.5392,17.6083,17.5392,17.6083,9700.0
2010-07-20 13:40:00,25.44,25.51,25.44,25.51,9300.0,17.5876,17.636,17.5876,17.636,9300.0
2010-07-20 13:50:00,25.49,25.55,25.48,25.52,17400.0,17.6221,17.6636,17.6152,17.6429,17400.0
2010-07-20 14:00:00,25.54,25.58,25.54,25.55,10900.0,17.6567,17.6843,17.6567,17.6636,10900.0
2010-07-20 14:10:00,25.56,25.58,25.56,25.56,7400.0,17.6705,17.6843,17.6705,17.6705,7400.0
2010-07-20 14:20:00,25.56,25.56,25.51,25.55,8500.0,17.6705,17.6705,17.636,17.6636,8500.0
2010-07-20 14:30:00,25.54,25.58,25.53,25.54,6800.0,17.6567,17.6843,17.6498,17.6567,6800.0
2010-07-20 14:40:00,25.54,25.6,25.51,25.6,15400.0,17.6567,17.6982,17.636,17.6982,15400.0
2010-07-20 14:50:00,25.6,25.6,25.54,25.54,18100.0,17.6982,17.6982,17.6567,17.6567,18100.0
2010-07-20 15:00:00,25.55,25.61,25.55,25.6,19200.0,17.6636,17.7051,17.6636,17.6982,19200.0
2010-07-20 15:10:00,25.6,25.65,25.59,25.63,9400.0,17.6982,17.7327,17.6913,17.7189,9400.0
2010-07-20 15:20:00,25.64,25.68,25.6,25.67,9900.0,17.7258,17.7535,17.6982,17.7466,9900.0
2010-07-20 15:30:00,25.68,25.73,25.68,25.68,12200.0,17.7535,17.788,17.7535,17.7535,12200.0
2010-07-20 15:40:00,25.68,25.75,25.64,25.75,21200.0,17.7535,17.8019,17.7258,17.8019,21200.0
2010-07-20 15:50:00,25.75,25.77,25.73,25.75,32500.0,17.8019,17.8157,17.788,17.8019,32500.0
2010-07-21 09:30:00,25.84,25.84,25.7,25.71,5300.0,17.8641,17.8641,17.7673,17.7742,5300.0
2010-07-21 09:40:00,25.7,25.76,25.67,25.71,8100.0,17.7673,17.8088,17.7466,17.7742,8100.0
2010-07-21 09:50:00,25.71,25.71,25.59,25.67,6600.0,17.7742,17.7742,17.6913,17.7466,6600.0
2010-07-21 10:00:00,25.69,25.69,25.61,25.62,3500.0,17.7604,17.7604,17.7051,17.712,3500.0
2010-07-21 10:10:00,25.63,25.68,25.63,25.67,7300.0,17.7189,17.7535,17.7189,17.7466,7300.0
2010-07-21 10:20:00,25.65,25.71,25.65,25.69,3000.0,17.7327,17.7742,17.7327,17.7604,3000.0
2010-07-21 10:30:00,25.7,25.71,25.69,25.7,1600.0,17.7673,17.7742,17.7604,17.7673,1600.0
2010-07-21 10:40:00,25.69,25.7,25.66,25.7,2700.0,17.7604,17.7673,17.7397,17.7673,2700.0
2010-07-21 10:50:00,25.71,25.71,25.64,25.65,4100.0,17.7742,17.7742,17.7258,17.7327,4100.0
2010-07-21 11:00:00,25.68,25.7,25.61,25.61,16300.0,17.7535,17.7673,17.7051,17.7051,16300.0
2010-07-21 11:10:00,25.6,25.6,25.58,25.58,5700.0,17.6982,17.6982,17.6843,17.6843,5700.0
2010-07-21 11:20:00,25.55,25.61,25.55,25.6,23800.0,17.6636,17.7051,17.6636,17.6982,23800.0
2010-07-21 11:30:00,25.59,25.61,25.55,25.59,18900.0,17.6913,17.7051,17.6636,17.6913,18900.0
2010-07-21 11:40:00,25.59,25.62,25.56,25.57,7500.0,17.6913,17.712,17.6705,17.6774,7500.0
2010-07-21 11:50:00,25.56,25.6,25.55,25.59,11100.0,17.6705,17.6982,17.6636,17.6913,11100.0
2010-07-21 12:00:00,25.61,25.64,25.55,25.57,10400.0,17.7051,17.7258,17.6636,17.6774,10400.0
2010-07-21 12:10:00,25.56,25.63,25.56,25.6,12600.0,17.6705,17.7189,17.6705,17.6982,12600.0
2010-07-21 12:20:00,25.6,25.62,25.58,25.58,3700.0,17.6982,17.712,17.6843,17.6843,3700.0
2010-07-21 12:30:00,25.59,25.68,25.58,25.64,14700.0,17.6913,17.7535,17.6843,17.7258,14700.0
2010-07-21 12:40:00,25.63,25.65,25.61,25.65,14700.0,17.7189,17.7327,17.7051,17.7327,14700.0
2010-07-21 12:50:00,25.66,25.67,25.62,25.64,19100.0,17.7397,17.7466,17.712,17.7258,19100.0
2010-07-21 13:00:00,25.64,25.67,25.63,25.67,7400.0,17.7258,17.7466,17.7189,17.7466,7400.0
2010-07-21 13:10:00,25.66,25.67,25.65,25.66,2200.0,17.7397,17.7466,17.7327,17.7397,2200.0
2010-07-21 13:20:00,25.63,25.7,25.63,25.69,10100.0,17.7189,17.7673,17.7189,17.7604,10100.0
2010-07-21 13:30:00,25.7,25.73,25.69,25.71,1900.0,17.7673,17.788,17.7604,17.7742,1900.0
2010-07-21 13:40:00,25.71,25.74,25.67,25.68,11900.0,17.7742,17.795,17.7466,17.7535,11900.0
2010-07-21 13:50:00,25.69,25.74,25.69,25.71,2900.0,17.7604,17.795,17.7604,17.7742,2900.0
2010-07-21 14:00:00,25.7,25.7,25.6,25.61,4800.0,17.7673,17.7673,17.6982,17.7051,4800.0
2010-07-21 14:10:00,25.61,25.61,25.43,25.47,8900.0,17.7051,17.7051,17.5806,17.6083,8900.0
2010-07-21 14:20:00,25.47,25.47,25.45,25.46,5400.0,17.6083,17.6083,17.5945,17.6014,5400.0
2010-07-21 14:30:00,25.46,25.46,25.39,25.43,12300.0,17.6014,17.6014,17.553,17.5806,12300.0
2010-07-21 14:40:00,25.42,25.43,25.38,25.4,15400.0,17.5737,17.5806,17.5461,17.5599,15400.0
2010-07-21 14:50:00,25.39,25.39,25.27,25.28,3300.0,17.553,17.553,17.47,17.4769,3300.0
2010-07-21 15:00:00,25.29,25.36,25.29,25.35,17600.0,17.4839,17.5323,17.4839,17.5253,17600.0
2010-07-21 15:10:00,25.35,25.41,25.35,25.36,17000.0,17.5253,17.5668,17.5253,17.5323,17000.0
2010-07-21 15:20:00,25.35,25.42,25.35,25.4,12300.0,17.5253,17.5737,17.5253,17.5599,12300.0
2010-07-21 15:30:00,25.39,25.44,25.38,25.39,13400.0,17.553,17.5876,17.5461,17.553,13400.0
2010-07-21 15:40:00,25.39,25.39,25.35,25.39,27000.0,17.553,17.553,17.5253,17.553,27000.0
2010-07-21 15:50:00,25.38,25.4,25.31,25.32,47300.0,17.5461,17.5599,17.4977,17.5046,47300.0
2010-07-22 09:30:00,25.54,25.63,25.52,25.59,7000.0,17.6567,17.7189,17.6429,17.6913,7000.0
2010-07-22 09:40:00,25.64,25.73,25.63,25.67,28800.0,17.7258,17.788,17.7189,17.7466,28800.0
2010-07-22 09:50:00,25.68,25.73,25.67,25.71,12200.0,17.7535,17.788,17.7466,17.7742,12200.0
2010-07-22 10:00:00,25.71,25.81,25.65,25.68,61300.0,17.7742,17.8434,17.7327,17.7535,61300.0
2010-07-22 10:10:00,25.69,25.81,25.67,25.78,15600.0,17.7604,17.8434,17.7466,17.8226,15600.0
2010-07-22 10:20:00,25.77,25.8,25.76,25.77,7000.0,17.8157,17.8364,17.8088,17.8157,7000.0
2010-07-22 10:30:00,25.76,25.79,25.75,25.75,4300.0,17.8088,17.8295,17.8019,17.8019,4300.0
2010-07-22 10:40:00,25.77,25.8,25.76,25.8,5700.0,17.8157,17.8364,17.8088,17.8364,5700.0
2010-07-22 10:50:00,25.78,25.79,25.73,25.73,5200.0,17.8226,17.8295,17.788,17.788,5200.0
2010-07-22 11:00:00,25.71,25.73,25.67,25.68,8000.0,17.7742,17.788,17.7466,17.7535,8000.0
2010-07-22 11:10:00,25.68,25.69,25.65,25.68,8200.0,17.7535,17.7604,17.7327,17.7535,8200.0
2010-07-22 11:20:00,25.67,25.68,25.67,25.67,2900.0,17.7466,17.7535,17.7466,17.7466,2900.0
2010-07-22 11:30:00,25.67,25.68,25.63,25.63,2600.0,17.7466,17.7535,17.7189,17.7189,2600.0
2010-07-22 11:40:00,25.64,25.69,25.64,25.65,4200.0,17.7258,17.7604,17.7258,17.7327,4200.0
2010-07-22 11:50:00,25.65,25.68,25.64,25.68,2300.0,17.7327,17.7535,17.7258,17.7535,2300.0
2010-07-22 12:00:00,25.67,25.68,25.66,25.66,3800.0,17.7466,17.7535,17.7397,17.7397,3800.0
2010-07-22 12:10:00,25.67,25.67,25.62,25.66,2700.0,17.7466,17.7466,17.712,17.7397,2700.0
2010-07-22 12:20:00,25.65,25.65,25.61,25.63,2100.0,17.7327,17.7327,17.7051,17.7189,2100.0
2010-07-22 12:30:00,25.63,25.66,25.6,25.66,8100.0,17.7189,17.7397,17.6982,17.7397,8100.0
2010-07-22 12:40:00,25.65,25.66,25.62,25.65,14700.0,17.7327,17.7397,17.712,17.7327,14700.0
2010-07-22 12:50:00,25.64,25.68,25.63,25.64,14000.0,17.7258,17.7535,17.7189,17.7258,14000.0
2010-07-22 13:00:00,25.64,25.68,25.64,25.66,23600.0,17.7258,17.7535,17.7258,17.7397,23600.0
2010-07-22 13:10:00,25.66,25.67,25.65,25.67,7900.0,17.7397,17.7466,17.7327,17.7466,7900.0
2010-07-22 13:20:00,25.68,25.68,25.66,25.66,6600.0,17.7535,17.7535,17.7397,17.7397,6600.0
2010-07-22 13:30:00,25.66,25.69,25.66,25.69,3500.0,17.7397,17.7604,17.7397,17.7604,3500.0
2010-07-22 13:40:00,25.68,25.69,25.68,25.69,3200.0,17.7535,17.7604,17.7535,17.7604,3200.0
2010-07-22 13:50:00,25.69,25.71,25.66,25.69,13100.0,17.7604,17.7742,17.7397,17.7604,13100.0
2010-07-22 14:00:00,25.69,25.69,25.66,25.67,8200.0,17.7604,17.7604,17.7397,17.7466,8200.0
2010-07-22 14:10:00,25.68,25.68,25.65,25.66,9200.0,17.7535,17.7535,17.7327,17.7397,9200.0
2010-07-22 14:20:00,25.67,25.69,25.67,25.69,23400.0,17.7466,17.7604,17.7466,17.7604,23400.0
2010-07-22 14:30:00,25.69,25.69,25.67,25.68,10800.0,17.7604,17.7604,17.7466,17.7535,10800.0
2010-07-22 14:40:00,25.67,25.68,25.67,25.68,17900.0,17.7466,17.7535,17.7466,17.7535,17900.0
2010-07-22 14:50:00,25.67,25.7,25.67,25.69,14200.0,17.7466,17.7673,17.7466,17.7604,14200.0
2010-07-22 15:00:00,25.69,25.69,25.67,25.68,11300.0,17.7604,17.7604,17.7466,17.7535,11300.0
2010-07-22 15:10:00,25.67,25.69,25.64,25.69,39100.0,17.7466,17.7604,17.7258,17.7604,39100.0
2010-07-22 15:20:00,25.69,25.69,25.66,25.68,35800.0,17.7604,17.7604,17.7397,17.7535,35800.0
2010-07-22 15:30:00,25.68,25.69,25.63,25.68,28300.0,17.7535,17.7604,17.7189,17.7535,28300.0
2010-07-22 15:40:00,25.67,25.8,25.67,25.75,43800.0,17.7466,17.8364,17.7466,17.8019,43800.0
2010-07-22 15:50:00,25.76,25.8,25.76,25.79,50700.0,17.8088,17.8364,17.8088,17.8295,50700.0
2010-07-23 09:30:00,25.72,25.76,25.62,25.76,6400.0,17.7811,17.8088,17.712,17.8088,6400.0
2010-07-23 09:40:00,25.73,25.79,25.72,25.78,10600.0,17.788,17.8295,17.7811,17.8226,10600.0
2010-07-23 09:50:00,25.78,25.79,25.68,25.71,6400.0,17.8226,17.8295,17.7535,17.7742,6400.0
2010-07-23 10:00:00,25.7,25.8,25.7,25.79,6200.0,17.7673,17.8364,17.7673,17.8295,6200.0
2010-07-23 10:10:00,25.8,25.81,25.74,25.76,16700.0,17.8364,17.8434,17.795,17.8088,16700.0
2010-07-23 10:20:00,25.78,25.81,25.74,25.8,11900.0,17.8226,17.8434,17.795,17.8364,11900.0
2010-07-23 10:30:00,25.8,25.81,25.77,25.78,15200.0,17.8364,17.8434,17.8157,17.8226,15200.0
2010-07-23 10:40:00,25.78,25.8,25.78,25.79,8300.0,17.8226,17.8364,17.8226,17.8295,8300.0
2010-07-23 10:50:00,25.78,25.78,25.74,25.74,4200.0,17.8226,17.8226,17.795,17.795,4200.0
2010-07-23 11:00:00,25.73,25.79,25.73,25.76,12000.0,17.788,17.8295,17.788,17.8088,12000.0
2010-07-23 11:10:00,25.77,25.77,25.72,25.75,9600.0,17.8157,17.8157,17.7811,17.8019,9600.0
2010-07-23 11:20:00,25.75,25.79,25.73,25.79,20700.0,17.8019,17.8295,17.788,17.8295,20700.0
2010-07-23 11:30:00,25.79,25.8,25.77,25.8,14900.0,17.8295,17.8364,17.8157,17.8364,14900.0
2010-07-23 11:40:00,25.8,25.81,25.78,25.8,9200.0,17.8364,17.8434,17.8226,17.8364,9200.0
2010-07-23 11:50:00,25.8,25.81,25.77,25.79,11100.0,17.8364,17.8434,17.8157,17.8295,11100.0
2010-07-23 12:00:00,25.8,25.82,25.71,25.73,36200.0,17.8364,17.8503,17.7742,17.788,36200.0
2010-07-23 12:10:00,25.72,25.74,25.67,25.74,24100.0,17.7811,17.795,17.7466,17.795,24100.0
2010-07-23 12:20:00,25.74,25.78,25.67,25.7,51800.0,17.795,17.8226,17.7466,17.7673,51800.0
2010-07-23 12:30:00,25.71,25.71,25.63,25.66,46800.0,17.7742,17.7742,17.7189,17.7397,46800.0
2010-07-23 12:40:00,25.65,25.66,25.65,25.65,6800.0,17.7327,17.7397,17.7327,17.7327,6800.0
2010-07-23 12:50:00,25.66,25.7,25.66,25.7,11500.0,17.7397,17.7673,17.7397,17.7673,11500.0
2010-07-23 13:00:00,25.7,25.71,25.68,25.68,5900.0,17.7673,17.7742,17.7535,17.7535,5900.0
2010-07-23 13:10:00,25.69,25.74,25.69,25.74,8000.0,17.7604,17.795,17.7604,17.795,8000.0
2010-07-23 13:20:00,25.74,25.78,25.73,25.75,24900.0,17.795,17.8226,17.788,17.8019,24900.0
2010-07-23 13:30:00,25.77,25.79,25.75,25.79,6700.0,17.8157,17.8295,17.8019,17.8295,6700.0
2010-07-23 13:40:00,25.79,25.79,25.76,25.76,4300.0,17.8295,17.8295,17.8088,17.8088,4300.0
2010-07-23 13:50:00,25.77,25.78,25.74,25.74,5500.0,17.8157,17.8226,17.795,17.795,5500.0
2010-07-23 14:00:00,25.74,25.79,25.74,25.79,33300.0,17.795,17.8295,17.795,17.8295,33300.0
2010-07-23 14:10:00,25.79,25.8,25.78,25.79,11000.0,17.8295,17.8364,17.8226,17.8295,11000.0
2010-07-23 14:20:00,25.78,25.78,25.74,25.78,6900.0,17.8226,17.8226,17.795,17.8226,6900.0
2010-07-23 14:30:00,25.78,25.79,25.77,25.79,6300.0,17.8226,17.8295,17.8157,17.8295,6300.0
2010-07-23 14:40:00,25.79,25.8,25.79,25.8,10300.0,17.8295,17.8364,17.8295,17.8364,10300.0
2010-07-23 14:50:00,25.8,25.81,25.78,25.79,21500.0,17.8364,17.8434,17.8226,17.8295,21500.0
2010-07-23 15:00:00,25.79,25.8,25.79,25.8,9200.0,17.8295,17.8364,17.8295,17.8364,9200.0
2010-07-23 15:10:00,25.8,25.8,25.79,25.8,9400.0,17.8364,17.8364,17.8295,17.8364,9400.0
2010-07-23 15:20:00,25.8,25.81,25.78,25.78,13800.0,17.8364,17.8434,17.8226,17.8226,13800.0
2010-07-23 15:30:00,25.79,25.81,25.75,25.77,28400.0,17.8295,17.8434,17.8019,17.8157,28400.0
2010-07-23 15:40:00,25.77,25.8,25.71,25.76,18600.0,17.8157,17.8364,17.7742,17.8088,18600.0
2010-07-23 15:50:00,25.76,25.81,25.76,25.8,26900.0,17.8088,17.8434,17.8088,17.8364,26900.0
2010-07-26 09:30:00,25.9,25.9,25.81,25.9,6100.0,17.9056,17.9056,17.8434,17.9056,6100.0
2010-07-26 09:40:00,25.89,25.9,25.82,25.88,18000.0,17.8987,17.9056,17.8503,17.8917,18000.0
2010-07-26 09:50:00,25.88,25.97,25.86,25.95,8200.0,17.8917,17.954,17.8779,17.9401,8200.0
2010-07-26 10:00:00,25.97,26.0,25.92,25.99,22400.0,17.954,17.9747,17.9194,17.9678,22400.0
2010-07-26 10:10:00,25.99,26.15,25.99,26.15,18800.0,17.9678,18.0784,17.9678,18.0784,18800.0
2010-07-26 10:20:00,26.15,26.16,26.09,26.11,13000.0,18.0784,18.0853,18.0369,18.0508,13000.0
2010-07-26 10:30:00,26.11,26.16,26.08,26.16,5900.0,18.0508,18.0853,18.03,18.0853,5900.0
2010-07-26 10:40:00,26.16,26.19,26.12,26.17,6400.0,18.0853,18.1061,18.0577,18.0922,6400.0
2010-07-26 10:50:00,26.18,26.22,26.18,26.22,2100.0,18.0991,18.1268,18.0991,18.1268,2100.0
2010-07-26 11:00:00,26.23,26.23,26.21,26.21,4800.0,18.1337,18.1337,18.1199,18.1199,4800.0
2010-07-26 11:10:00,26.21,26.25,26.21,26.25,4600.0,18.1199,18.1475,18.1199,18.1475,4600.0
2010-07-26 11:20:00,26.25,26.25,26.23,26.24,6000.0,18.1475,18.1475,18.1337,18.1406,6000.0
2010-07-26 11:30:00,26.24,26.25,26.22,26.24,5400.0,18.1406,18.1475,18.1268,18.1406,5400.0
2010-07-26 11:40:00,26.24,26.25,26.22,26.25,10200.0,18.1406,18.1475,18.1268,18.1475,10200.0
2010-07-26 11:50:00,26.24,26.25,26.23,26.23,3600.0,18.1406,18.1475,18.1337,18.1337,3600.0
2010-07-26 12:00:00,26.23,26.25,26.23,26.24,3600.0,18.1337,18.1475,18.1337,18.1406,3600.0
2010-07-26 12:10:00,26.25,26.27,26.23,26.24,5600.0,18.1475,18.1614,18.1337,18.1406,5600.0
2010-07-26 12:20:00,26.25,26.26,26.24,26.24,5600.0,18.1475,18.1545,18.1406,18.1406,5600.0
2010-07-26 12:30:00,26.25,26.25,26.23,26.24,4000.0,18.1475,18.1475,18.1337,18.1406,4000.0
2010-07-26 12:40:00,26.24,26.25,26.22,26.23,6400.0,18.1406,18.1475,18.1268,18.1337,6400.0
2010-07-26 12:50:00,26.22,26.24,26.19,26.24,10800.0,18.1268,18.1406,18.1061,18.1406,10800.0
2010-07-26 13:00:00,26.23,26.24,26.23,26.24,2500.0,18.1337,18.1406,18.1337,18.1406,2500.0
2010-07-26 13:10:00,26.24,26.25,26.23,26.24,2400.0,18.1406,18.1475,18.1337,18.1406,2400.0
2010-07-26 13:20:00,26.24,26.25,26.24,26.25,1300.0,18.1406,18.1475,18.1406,18.1475,1300.0
2010-07-26 13:30:00,26.25,26.25,26.2,26.23,13000.0,18.1475,18.1475,18.113,18.1337,13000.0
2010-07-26 13:40:00,26.23,26.24,26.23,26.23,3000.0,18.1337,18.1406,18.1337,18.1337,3000.0
2010-07-26 13:50:00,26.24,26.25,26.23,26.23,5000.0,18.1406,18.1475,18.1337,18.1337,5000.0
2010-07-26 14:00:00,26.22,26.24,26.22,26.23,2100.0,18.1268,18.1406,18.1268,18.1337,2100.0
2010-07-26 14:10:00,26.23,26.24,26.22,26.23,4400.0,18.1337,18.1406,18.1268,18.1337,4400.0
2010-07-26 14:20:00,26.23,26.23,26.18,26.18,5200.0,18.1337,18.1337,18.0991,18.0991,5200.0
2010-07-26 14:30:00,26.19,26.19,26.12,26.12,10600.0,18.1061,18.1061,18.0577,18.0577,10600.0
2010-07-26 14:40:00,26.13,26.17,26.11,26.11,25500.0,18.0646,18.0922,18.0508,18.0508,25500.0
2010-07-26 14:50:00,26.11,26.12,26.08,26.1,26700.0,18.0508,18.0577,18.03,18.0438,26700.0
2010-07-26 15:00:00,26.11,26.14,26.1,26.13,4200.0,18.0508,18.0715,18.0438,18.0646,4200.0
2010-07-26 15:10:00,26.14,26.15,26.13,26.14,8100.0,18.0715,18.0784,18.0646,18.0715,8100.0
2010-07-26 15:20:00,26.14,26.18,26.14,26.17,18500.0,18.0715,18.0991,18.0715,18.0922,18500.0
2010-07-26 15:30:00,26.17,26.18,26.14,26.15,10700.0,18.0922,18.0991,18.0715,18.0784,10700.0
2010-07-26 15:40:00,26.15,26.22,26.15,26.22,17400.0,18.0784,18.1268,18.0784,18.1268,17400.0
2010-07-26 15:50:00,26.21,26.23,26.13,26.14,125000.0,18.1199,18.1337,18.0646,18.0715,125000.0
2010-07-27 09:30:00,26.25,26.25,26.18,26.25,10800.0,18.1475,18.1475,18.0991,18.1475,10800.0
2010-07-27 09:40:00,26.24,26.25,26.17,26.24,14600.0,18.1406,18.1475,18.0922,18.1406,14600.0
2010-07-27 09:50:00,26.24,26.39,26.22,26.36,14400.0,18.1406,18.2443,18.1268,18.2236,14400.0
2010-07-27 10:00:00,26.36,26.44,26.22,26.22,10900.0,18.2236,18.2789,18.1268,18.1268,10900.0
2010-07-27 10:10:00,26.21,26.21,26.13,26.18,32500.0,18.1199,18.1199,18.0646,18.0991,32500.0
2010-07-27 10:20:00,26.2,26.25,26.09,26.12,21000.0,18.113,18.1475,18.0369,18.0577,21000.0
2010-07-27 10:30:00,26.13,26.13,26.01,26.01,11800.0,18.0646,18.0646,17.9816,17.9816,11800.0
2010-07-27 10:40:00,26.02,26.08,26.02,26.08,7000.0,17.9885,18.03,17.9885,18.03,7000.0
2010-07-27 10:50:00,26.07,26.11,26.07,26.1,4400.0,18.0231,18.0508,18.0231,18.0438,4400.0
2010-07-27 11:00:00,26.09,26.12,26.0,26.1,38500.0,18.0369,18.0577,17.9747,18.0438,38500.0
2010-07-27 11:10:00,26.11,26.12,26.0,26.06,36700.0,18.0508,18.0577,17.9747,18.0162,36700.0
2010-07-27 11:20:00,26.05,26.08,26.02,26.06,23400.0,18.0093,18.03,17.9885,18.0162,23400.0
2010-07-27 11:30:00,26.08,26.13,26.01,26.01,46600.0,18.03,18.0646,17.9816,17.9816,46600.0
2010-07-27 11:40:00,26.01,26.03,25.98,26.0,22800.0,17.9816,17.9954,17.9609,17.9747,22800.0
2010-07-27 11:50:00,26.0,26.07,26.0,26.07,3100.0,17.9747,18.0231,17.9747,18.0231,3100.0
2010-07-27 12:00:00,26.06,26.06,26.02,26.06,14300.0,18.0162,18.0162,17.9885,18.0162,14300.0
2010-07-27 12:10:00,26.08,26.14,26.04,26.14,19900.0,18.03,18.0715,18.0024,18.0715,19900.0
2010-07-27 12:20:00,26.12,26.15,26.12,26.13,14700.0,18.0577,18.0784,18.0577,18.0646,14700.0
2010-07-27 12:30:00,26.14,26.15,26.08,26.08,13500.0,18.0715,18.0784,18.03,18.03,13500.0
2010-07-27 12:40:00,26.09,26.13,26.09,26.12,5400.0,18.0369,18.0646,18.0369,18.0577,5400.0
2010-07-27 12:50:00,26.11,26.11,26.04,26.06,20000.0,18.0508,18.0508,18.0024,18.0162,20000.0
2010-07-27 13:00:00,26.06,26.08,26.04,26.06,9800.0,18.0162,18.03,18.0024,18.0162,9800.0
2010-07-27 13:10:00,26.06,26.06,25.92,25.92,21600.0,18.0162,18.0162,17.9194,17.9194,21600.0
2010-07-27 13:20:00,25.92,25.98,25.92,25.94,20000.0,17.9194,17.9609,17.9194,17.9332,20000.0
2010-07-27 13:30:00,25.95,25.97,25.94,25.94,9300.0,17.9401,17.954,17.9332,17.9332,9300.0
2010-07-27 13:40:00,25.93,25.94,25.89,25.92,20400.0,17.9263,17.9332,17.8987,17.9194,20400.0
2010-07-27 13:50:00,25.92,25.92,25.88,25.9,11300.0,17.9194,17.9194,17.8917,17.9056,11300.0
2010-07-27 14:00:00,25.9,25.93,25.9,25.92,5400.0,17.9056,17.9263,17.9056,17.9194,5400.0
2010-07-27 14:10:00,25.91,25.96,25.91,25.96,13800.0,17.9125,17.9471,17.9125,17.9471,13800.0
2010-07-27 14:20:00,25.96,25.96,25.91,25.91,19900.0,17.9471,17.9471,17.9125,17.9125,19900.0
2010-07-27 14:30:00,25.92,25.92,25.85,25.87,16300.0,17.9194,17.9194,17.871,17.8848,16300.0
2010-07-27 14:40:00,25.87,25.87,25.79,25.79,47000.0,17.8848,17.8848,17.8295,17.8295,47000.0
2010-07-27 14:50:00,25.78,25.83,25.77,25.81,13900.0,17.8226,17.8572,17.8157,17.8434,13900.0
2010-07-27 15:00:00,25.81,25.96,25.81,25.95,10800.0,17.8434,17.9471,17.8434,17.9401,10800.0
2010-07-27 15:10:00,25.95,25.96,25.85,25.89,27000.0,17.9401,17.9471,17.871,17.8987,27000.0
2010-07-27 15:20:00,25.89,25.9,25.86,25.89,16700.0,17.8987,17.9056,17.8779,17.8987,16700.0
2010-07-27 15:30:00,25.89,25.94,25.89,25.92,25500.0,17.8987,17.9332,17.8987,17.9194,25500.0
2010-07-27 15:40:00,25.92,25.99,25.89,25.97,36900.0,17.9194,17.9678,17.8987,17.954,36900.0
2010-07-27 15:50:00,25.98,25.99,25.93,25.97,55600.0,17.9609,17.9678,17.9263,17.954,55600.0
2010-07-28 09:30:00,25.74,25.83,25.5,25.83,86000.0,17.795,17.8572,17.629,17.8572,86000.0
2010-07-28 09:40:00,25.82,26.05,25.78,26.04,51200.0,17.8503,18.0093,17.8226,18.0024,51200.0
2010-07-28 09:50:00,26.03,26.04,25.82,25.83,62300.0,17.9954,18.0024,17.8503,17.8572,62300.0
2010-07-28 10:00:00,25.82,25.86,25.69,25.7,22600.0,17.8503,17.8779,17.7604,17.7673,22600.0
2010-07-28 10:10:00,25.68,25.73,25.55,25.57,7700.0,17.7535,17.788,17.6636,17.6774,7700.0
2010-07-28 10:20:00,25.57,25.61,25.57,25.58,15300.0,17.6774,17.7051,17.6774,17.6843,15300.0
2010-07-28 10:30:00,25.58,25.58,25.48,25.48,26100.0,17.6843,17.6843,17.6152,17.6152,26100.0
2010-07-28 10:40:00,25.48,25.49,25.41,25.41,13100.0,17.6152,17.6221,17.5668,17.5668,13100.0
2010-07-28 10:50:00,25.44,25.44,25.31,25.31,8800.0,17.5876,17.5876,17.4977,17.4977,8800.0
2010-07-28 11:00:00,25.31,25.36,25.31,25.34,5700.0,17.4977,17.5323,17.4977,17.5184,5700.0
2010-07-28 11:10:00,25.35,25.38,25.34,25.38,21300.0,17.5253,17.5461,17.5184,17.5461,21300.0
2010-07-28 11:20:00,25.38,25.4,25.29,25.31,19600.0,17.5461,17.5599,17.4839,17.4977,19600.0
2010-07-28 11:30:00,25.31,25.32,25.3,25.31,6000.0,17.4977,17.5046,17.4908,17.4977,6000.0
2010-07-28 11:40:00,25.32,25.32,25.31,25.31,8000.0,17.5046,17.5046,17.4977,17.4977,8000.0
2010-07-28 11:50:00,25.32,25.32,25.3,25.3,6500.0,17.5046,17.5046,17.4908,17.4908,6500.0
2010-07-28 12:00:00,25.31,25.33,25.3,25.31,3000.0,17.4977,17.5115,17.4908,17.4977,3000.0
2010-07-28 12:10:00,25.31,25.33,25.3,25.33,7900.0,17.4977,17.5115,17.4908,17.5115,7900.0
2010-07-28 12:20:00,25.33,25.33,25.32,25.32,6000.0,17.5115,17.5115,17.5046,17.5046,6000.0
2010-07-28 12:30:00,25.32,25.32,25.26,25.28,6800.0,17.5046,17.5046,17.4631,17.4769,6800.0
2010-07-28 12:40:00,25.29,25.35,25.27,25.28,17600.0,17.4839,17.5253,17.47,17.4769,17600.0
2010-07-28 12:50:00,25.29,25.38,25.28,25.38,13800.0,17.4839,17.5461,17.4769,17.5461,13800.0
2010-07-28 13:00:00,25.39,25.39,25.34,25.34,4200.0,17.553,17.553,17.5184,17.5184,4200.0
2010-07-28 13:10:00,25.34,25.38,25.31,25.31,13400.0,17.5184,17.5461,17.4977,17.4977,13400.0
2010-07-28 13:20:00,25.31,25.35,25.28,25.35,7700.0,17.4977,17.5253,17.4769,17.5253,7700.0
2010-07-28 13:30:00,25.34,25.34,25.27,25.27,12400.0,17.5184,17.5184,17.47,17.47,12400.0
2010-07-28 13:40:00,25.27,25.28,25.22,25.28,9800.0,17.47,17.4769,17.4355,17.4769,9800.0
2010-07-28 13:50:00,25.28,25.29,25.24,25.24,18400.0,17.4769,17.4839,17.4493,17.4493,18400.0
2010-07-28 14:00:00,25.24,25.25,25.22,25.24,13800.0,17.4493,17.4562,17.4355,17.4493,13800.0
2010-07-28 14:10:00,25.25,25.25,25.15,25.17,23100.0,17.4562,17.4562,17.3871,17.4009,23100.0
2010-07-28 14:20:00,25.17,25.21,25.15,25.21,22100.0,17.4009,17.4286,17.3871,17.4286,22100.0
2010-07-28 14:30:00,25.21,25.23,25.2,25.23,9400.0,17.4286,17.4424,17.4216,17.4424,9400.0
2010-07-28 14:40:00,25.23,25.32,25.22,25.31,26800.0,17.4424,17.5046,17.4355,17.4977,26800.0
2010-07-28 14:50:00,25.31,25.35,25.3,25.33,18300.0,17.4977,17.5253,17.4908,17.5115,18300.0
2010-07-28 15:00:00,25.34,25.35,25.3,25.31,18700.0,17.5184,17.5253,17.4908,17.4977,18700.0
2010-07-28 15:10:00,25.32,25.35,25.27,25.3,20100.0,17.5046,17.5253,17.47,17.4908,20100.0
2010-07-28 15:20:00,25.3,25.4,25.29,25.39,17200.0,17.4908,17.5599,17.4839,17.553,17200.0
2010-07-28 15:30:00,25.39,25.39,25.32,25.34,28000.0,17.553,17.553,17.5046,17.5184,28000.0
2010-07-28 15:40:00,25.33,25.4,25.32,25.39,35400.0,17.5115,17.5599,17.5046,17.553,35400.0
2010-07-28 15:50:00,25.38,25.42,25.36,25.36,50200.0,17.5461,17.5737,17.5323,17.5323,50200.0
2010-07-29 09:30:00,25.5,25.5,25.36,25.4,11200.0,17.629,17.629,17.5323,17.5599,11200.0
2010-07-29 09:40:00,25.42,25.47,25.27,25.3,27600.0,17.5737,17.6083,17.47,17.4908,27600.0
2010-07-29 09:50:00,25.29,25.3,25.24,25.28,24100.0,17.4839,17.4908,17.4493,17.4769,24100.0
2010-07-29 10:00:00,25.29,25.29,25.21,25.22,5500.0,17.4839,17.4839,17.4286,17.4355,5500.0
2010-07-29 10:10:00,25.22,25.23,25.15,25.16,8100.0,17.4355,17.4424,17.3871,17.394,8100.0
2010-07-29 10:20:00,25.15,25.16,25.05,25.08,16000.0,17.3871,17.394,17.3179,17.3387,16000.0
2010-07-29 10:30:00,25.08,25.12,25.08,25.11,8100.0,17.3387,17.3663,17.3387,17.3594,8100.0
2010-07-29 10:40:00,25.12,25.17,25.1,25.15,37700.0,17.3663,17.4009,17.3525,17.3871,37700.0
2010-07-29 10:50:00,25.16,25.19,25.15,25.19,10800.0,17.394,17.4147,17.3871,17.4147,10800.0
2010-07-29 11:00:00,25.19,25.22,25.18,25.18,20900.0,17.4147,17.4355,17.4078,17.4078,20900.0
2010-07-29 11:10:00,25.19,25.19,25.05,25.05,35100.0,17.4147,17.4147,17.3179,17.3179,35100.0
2010-07-29 11:20:00,25.07,25.07,25.02,25.03,16000.0,17.3318,17.3318,17.2972,17.3041,16000.0
2010-07-29 11:30:00,25.03,25.03,24.94,25.0,12500.0,17.3041,17.3041,17.2419,17.2834,12500.0
2010-07-29 11:40:00,24.99,25.03,24.95,24.96,38100.0,17.2765,17.3041,17.2488,17.2557,38100.0
2010-07-29 11:50:00,24.97,24.97,24.93,24.93,17400.0,17.2626,17.2626,17.235,17.235,17400.0
2010-07-29 12:00:00,24.93,24.93,24.88,24.88,9800.0,17.235,17.235,17.2004,17.2004,9800.0
2010-07-29 12:10:00,24.89,24.91,24.89,24.9,9600.0,17.2073,17.2212,17.2073,17.2142,9600.0
2010-07-29 12:20:00,24.91,24.91,24.86,24.87,7000.0,17.2212,17.2212,17.1866,17.1935,7000.0
2010-07-29 12:30:00,24.86,24.87,24.81,24.82,10900.0,17.1866,17.1935,17.152,17.1589,10900.0
2010-07-29 12:40:00,24.82,24.83,24.81,24.83,5900.0,17.1589,17.1658,17.152,17.1658,5900.0
2010-07-29 12:50:00,24.82,24.85,24.82,24.84,6000.0,17.1589,17.1797,17.1589,17.1728,6000.0
2010-07-29 13:00:00,24.84,24.87,24.83,24.87,4000.0,17.1728,17.1935,17.1658,17.1935,4000.0
2010-07-29 13:10:00,24.87,24.87,24.84,24.85,4500.0,17.1935,17.1935,17.1728,17.1797,4500.0
2010-07-29 13:20:00,24.86,24.87,24.85,24.86,5000.0,17.1866,17.1935,17.1797,17.1866,5000.0
2010-07-29 13:30:00,24.87,24.92,24.86,24.9,13300.0,17.1935,17.2281,17.1866,17.2142,13300.0
2010-07-29 13:40:00,24.91,24.95,24.88,24.89,42400.0,17.2212,17.2488,17.2004,17.2073,42400.0
2010-07-29 13:50:00,24.9,24.9,24.84,24.87,14000.0,17.2142,17.2142,17.1728,17.1935,14000.0
2010-07-29 14:00:00,24.88,24.91,24.82,24.83,20200.0,17.2004,17.2212,17.1589,17.1658,20200.0
2010-07-29 14:10:00,24.82,24.86,24.82,24.85,13300.0,17.1589,17.1866,17.1589,17.1797,13300.0
2010-07-29 14:20:00,24.86,24.9,24.85,24.89,11500.0,17.1866,17.2142,17.1797,17.2073,11500.0
2010-07-29 14:30:00,24.89,24.93,24.88,24.93,7900.0,17.2073,17.235,17.2004,17.235,7900.0
2010-07-29 14:40:00,24.93,24.97,24.9,24.96,25000.0,17.235,17.2626,17.2142,17.2557,25000.0
2010-07-29 14:50:00,24.95,25.02,24.95,25.02,18300.0,17.2488,17.2972,17.2488,17.2972,18300.0
2010-07-29 15:00:00,25.04,25.09,25.03,25.09,26400.0,17.311,17.3456,17.3041,17.3456,26400.0
2010-07-29 15:10:00,25.09,25.19,25.09,25.19,33000.0,17.3456,17.4147,17.3456,17.4147,33000.0
2010-07-29 15:20:00,25.19,25.24,25.18,25.24,18500.0,17.4147,17.4493,17.4078,17.4493,18500.0
2010-07-29 15:30:00,25.23,25.25,25.18,25.22,30800.0,17.4424,17.4562,17.4078,17.4355,30800.0
2010-07-29 15:40:00,25.22,25.23,25.17,25.19,30500.0,17.4355,17.4424,17.4009,17.4147,30500.0
2010-07-29 15:50:00,25.19,25.25,25.19,25.24,48300.0,17.4147,17.4562,17.4147,17.4493,48300.0
2010-07-30 09:30:00,24.89,25.02,24.85,24.95,21300.0,17.2073,17.2972,17.1797,17.2488,21300.0
2010-07-30 09:40:00,24.95,25.07,24.9,24.97,11800.0,17.2488,17.3318,17.2142,17.2626,11800.0
2010-07-30 09:50:00,24.98,25.14,24.98,25.11,10400.0,17.2695,17.3802,17.2695,17.3594,10400.0
2010-07-30 10:00:00,25.09,25.25,25.09,25.24,5700.0,17.3456,17.4562,17.3456,17.4493,5700.0
2010-07-30 10:10:00,25.25,25.33,25.25,25.28,14400.0,17.4562,17.5115,17.4562,17.4769,14400.0
2010-07-30 10:20:00,25.29,25.31,25.28,25.31,4000.0,17.4839,17.4977,17.4769,17.4977,4000.0
2010-07-30 10:30:00,25.31,25.35,25.29,25.33,9600.0,17.4977,17.5253,17.4839,17.5115,9600.0
2010-07-30 10:40:00,25.32,25.36,25.32,25.34,5500.0,17.5046,17.5323,17.5046,17.5184,5500.0
2010-07-30 10:50:00,25.35,25.36,25.31,25.32,11000.0,17.5253,17.5323,17.4977,17.5046,11000.0
2010-07-30 11:00:00,25.32,25.35,25.31,25.31,11300.0,17.5046,17.5253,17.4977,17.4977,11300.0
2010-07-30 11:10:00,25.31,25.32,25.25,25.27,17900.0,17.4977,17.5046,17.4562,17.47,17900.0
2010-07-30 11:20:00,25.26,25.26,25.23,25.23,2400.0,17.4631,17.4631,17.4424,17.4424,2400.0
2010-07-30 11:30:00,25.23,25.28,25.23,25.26,9300.0,17.4424,17.4769,17.4424,17.4631,9300.0
2010-07-30 11:40:00,25.27,25.32,25.27,25.29,8100.0,17.47,17.5046,17.47,17.4839,8100.0
2010-07-30 11:50:00,25.31,25.31,25.26,25.29,8600.0,17.4977,17.4977,17.4631,17.4839,8600.0
2010-07-30 12:00:00,25.29,25.29,25.25,25.27,11300.0,17.4839,17.4839,17.4562,17.47,11300.0
2010-07-30 12:10:00,25.27,25.27,25.24,25.27,2500.0,17.47,17.47,17.4493,17.47,2500.0
2010-07-30 12:20:00,25.26,25.29,25.25,25.28,11700.0,17.4631,17.4839,17.4562,17.4769,11700.0
2010-07-30 12:30:00,25.28,25.28,25.27,25.27,1600.0,17.4769,17.4769,17.47,17.47,1600.0
2010-07-30 12:40:00,25.27,25.3,25.26,25.28,22900.0,17.47,17.4908,17.4631,17.4769,22900.0
2010-07-30 12:50:00,25.28,25.29,25.27,25.28,11300.0,17.4769,17.4839,17.47,17.4769,11300.0
2010-07-30 13:00:00,25.28,25.31,25.28,25.28,13000.0,17.4769,17.4977,17.4769,17.4769,13000.0
2010-07-30 13:10:00,25.28,25.28,25.26,25.26,2200.0,17.4769,17.4769,17.4631,17.4631,2200.0
2010-07-30 13:20:00,25.26,25.27,25.26,25.26,1000.0,17.4631,17.47,17.4631,17.4631,1000.0
2010-07-30 13:30:00,25.27,25.27,25.25,25.25,3400.0,17.47,17.47,17.4562,17.4562,3400.0
2010-07-30 13:40:00,25.24,25.25,25.24,25.25,2100.0,17.4493,17.4562,17.4493,17.4562,2100.0
2010-07-30 13:50:00,25.24,25.25,25.24,25.24,6200.0,17.4493,17.4562,17.4493,17.4493,6200.0
2010-07-30 14:00:00,25.23,25.24,25.23,25.24,4600.0,17.4424,17.4493,17.4424,17.4493,4600.0
2010-07-30 14:10:00,25.24,25.31,25.24,25.3,14800.0,17.4493,17.4977,17.4493,17.4908,14800.0
2010-07-30 14:20:00,25.3,25.31,25.3,25.3,1600.0,17.4908,17.4977,17.4908,17.4908,1600.0
2010-07-30 14:30:00,25.3,25.31,25.3,25.31,1600.0,17.4908,17.4977,17.4908,17.4977,1600.0
2010-07-30 14:40:00,25.3,25.34,25.3,25.33,3400.0,17.4908,17.5184,17.4908,17.5115,3400.0
2010-07-30 14:50:00,25.34,25.37,25.33,25.36,5500.0,17.5184,17.5392,17.5115,17.5323,5500.0
2010-07-30 15:00:00,25.36,25.37,25.36,25.37,5400.0,17.5323,17.5392,17.5323,17.5392,5400.0
2010-07-30 15:10:00,25.37,25.42,25.36,25.4,10900.0,17.5392,17.5737,17.5323,17.5599,10900.0
2010-07-30 15:20:00,25.41,25.44,25.41,25.44,9300.0,17.5668,17.5876,17.5668,17.5876,9300.0
2010-07-30 15:30:00,25.44,25.44,25.41,25.41,16900.0,17.5876,17.5876,17.5668,17.5668,16900.0
2010-07-30 15:40:00,25.41,25.47,25.4,25.45,23400.0,17.5668,17.6083,17.5599,17.5945,23400.0
2010-07-30 15:50:00,25.45,25.46,25.39,25.4,35900.0,17.5945,17.6014,17.553,17.5599,35900.0
2010-08-02 09:30:00,25.76,25.78,25.62,25.69,10600.0,17.8088,17.8226,17.712,17.7604,10600.0
2010-08-02 09:40:00,25.7,25.7,25.55,25.55,22600.0,17.7673,17.7673,17.6636,17.6636,22600.0
2010-08-02 09:50:00,25.55,25.55,25.5,25.5,21400.0,17.6636,17.6636,17.629,17.629,21400.0
2010-08-02 10:00:00,25.51,25.56,25.51,25.51,18000.0,17.636,17.6705,17.636,17.636,18000.0
2010-08-02 10:10:00,25.51,25.55,25.5,25.54,23700.0,17.636,17.6636,17.629,17.6567,23700.0
2010-08-02 10:20:00,25.54,25.55,25.51,25.52,5100.0,17.6567,17.6636,17.636,17.6429,5100.0
2010-08-02 10:30:00,25.53,25.53,25.47,25.51,5800.0,17.6498,17.6498,17.6083,17.636,5800.0
2010-08-02 10:40:00,25.53,25.53,25.44,25.5,29700.0,17.6498,17.6498,17.5876,17.629,29700.0
2010-08-02 10:50:00,25.5,25.5,25.48,25.5,9900.0,17.629,17.629,17.6152,17.629,9900.0
2010-08-02 11:00:00,25.5,25.52,25.45,25.45,17700.0,17.629,17.6429,17.5945,17.5945,17700.0
2010-08-02 11:10:00,25.45,25.46,25.45,25.45,6700.0,17.5945,17.6014,17.5945,17.5945,6700.0
2010-08-02 11:20:00,25.45,25.45,25.4,25.4,17700.0,17.5945,17.5945,17.5599,17.5599,17700.0
2010-08-02 11:30:00,25.41,25.44,25.4,25.4,9000.0,17.5668,17.5876,17.5599,17.5599,9000.0
2010-08-02 11:40:00,25.41,25.41,25.4,25.4,5600.0,17.5668,17.5668,17.5599,17.5599,5600.0
2010-08-02 11:50:00,25.41,25.41,25.38,25.38,10800.0,17.5668,17.5668,17.5461,17.5461,10800.0
2010-08-02 12:00:00,25.37,25.38,25.35,25.35,4000.0,17.5392,17.5461,17.5253,17.5253,4000.0
2010-08-02 12:10:00,25.35,25.36,25.35,25.35,4000.0,17.5253,17.5323,17.5253,17.5253,4000.0
2010-08-02 12:20:00,25.35,25.35,25.35,25.35,5200.0,17.5253,17.5253,17.5253,17.5253,5200.0
2010-08-02 12:30:00,25.36,25.36,25.35,25.35,7700.0,17.5323,17.5323,17.5253,17.5253,7700.0
2010-08-02 12:40:00,25.35,25.35,25.25,25.25,19900.0,17.5253,17.5253,17.4562,17.4562,19900.0
2010-08-02 12:50:00,25.24,25.3,25.24,25.29,6400.0,17.4493,17.4908,17.4493,17.4839,6400.0
2010-08-02 13:00:00,25.3,25.32,25.28,25.3,11000.0,17.4908,17.5046,17.4769,17.4908,11000.0
2010-08-02 13:10:00,25.3,25.35,25.3,25.35,5200.0,17.4908,17.5253,17.4908,17.5253,5200.0
2010-08-02 13:20:00,25.35,25.42,25.35,25.41,11700.0,17.5253,17.5737,17.5253,17.5668,11700.0
2010-08-02 13:30:00,25.39,25.45,25.39,25.44,6400.0,17.553,17.5945,17.553,17.5876,6400.0
2010-08-02 13:40:00,25.44,25.48,25.44,25.48,4200.0,17.5876,17.6152,17.5876,17.6152,4200.0
2010-08-02 13:50:00,25.48,25.52,25.47,25.5,12000.0,17.6152,17.6429,17.6083,17.629,12000.0
2010-08-02 14:00:00,25.5,25.52,25.45,25.47,35500.0,17.629,17.6429,17.5945,17.6083,35500.0
2010-08-02 14:10:00,25.47,25.5,25.46,25.48,19100.0,17.6083,17.629,17.6014,17.6152,19100.0
2010-08-02 14:20:00,25.47,25.47,25.45,25.46,9300.0,17.6083,17.6083,17.5945,17.6014,9300.0
2010-08-02 14:30:00,25.48,25.52,25.47,25.5,25300.0,17.6152,17.6429,17.6083,17.629,25300.0
2010-08-02 14:40:00,25.5,25.51,25.5,25.5,10600.0,17.629,17.636,17.629,17.629,10600.0
2010-08-02 14:50:00,25.5,25.51,25.5,25.5,8100.0,17.629,17.636,17.629,17.629,8100.0
2010-08-02 15:00:00,25.5,25.51,25.5,25.5,18000.0,17.629,17.636,17.629,17.629,18000.0
2010-08-02 15:10:00,25.51,25.51,25.48,25.51,10200.0,17.636,17.636,17.6152,17.636,10200.0
2010-08-02 15:20:00,25.5,25.51,25.48,25.5,5400.0,17.629,17.636,17.6152,17.629,5400.0
2010-08-02 15:30:00,25.5,25.52,25.49,25.5,15300.0,17.629,17.6429,17.6221,17.629,15300.0
2010-08-02 15:40:00,25.5,25.57,25.49,25.57,27100.0,17.629,17.6774,17.6221,17.6774,27100.0
2010-08-02 15:50:00,25.57,25.6,25.54,25.56,62700.0,17.6774,17.6982,17.6567,17.6705,62700.0
2010-08-03 09:30:00,25.39,25.44,25.33,25.44,23300.0,17.553,17.5876,17.5115,17.5876,23300.0
2010-08-03 09:40:00,25.43,25.45,25.36,25.38,11500.0,17.5806,17.5945,17.5323,17.5461,11500.0
2010-08-03 09:50:00,25.37,25.42,25.36,25.39,11200.0,17.5392,17.5737,17.5323,17.553,11200.0
2010-08-03 10:00:00,25.39,25.39,25.32,25.34,3500.0,17.553,17.553,17.5046,17.5184,3500.0
2010-08-03 10:10:00,25.34,25.38,25.32,25.38,10300.0,17.5184,17.5461,17.5046,17.5461,10300.0
2010-08-03 10:20:00,25.38,25.4,25.36,25.39,4300.0,17.5461,17.5599,17.5323,17.553,4300.0
2010-08-03 10:30:00,25.39,25.42,25.38,25.4,3800.0,17.553,17.5737,17.5461,17.5599,3800.0
2010-08-03 10:40:00,25.39,25.45,25.38,25.45,13200.0,17.553,17.5945,17.5461,17.5945,13200.0
2010-08-03 10:50:00,25.44,25.47,25.44,25.47,3300.0,17.5876,17.6083,17.5876,17.6083,3300.0
2010-08-03 11:00:00,25.47,25.49,25.46,25.46,1700.0,17.6083,17.6221,17.6014,17.6014,1700.0
2010-08-03 11:10:00,25.43,25.47,25.42,25.45,16200.0,17.5806,17.6083,17.5737,17.5945,16200.0
2010-08-03 11:20:00,25.44,25.48,25.43,25.48,1900.0,17.5876,17.6152,17.5806,17.6152,1900.0
2010-08-03 11:30:00,25.48,25.55,25.48,25.55,4100.0,17.6152,17.6636,17.6152,17.6636,4100.0
2010-08-03 11:40:00,25.55,25.57,25.55,25.56,4500.0,17.6636,17.6774,17.6636,17.6705,4500.0
2010-08-03 11:50:00,25.56,25.57,25.56,25.56,1700.0,17.6705,17.6774,17.6705,17.6705,1700.0
2010-08-03 12:00:00,25.56,25.56,25.53,25.53,600.0,17.6705,17.6705,17.6498,17.6498,600.0
2010-08-03 12:10:00,25.53,25.57,25.52,25.57,3700.0,17.6498,17.6774,17.6429,17.6774,3700.0
2010-08-03 12:20:00,25.57,25.58,25.51,25.51,4600.0,17.6774,17.6843,17.636,17.636,4600.0
2010-08-03 12:30:00,25.5,25.52,25.5,25.51,1600.0,17.629,17.6429,17.629,17.636,1600.0
2010-08-03 12:40:00,25.5,25.5,25.5,25.5,1100.0,17.629,17.629,17.629,17.629,1100.0
2010-08-03 12:50:00,25.52,25.56,25.52,25.56,11300.0,17.6429,17.6705,17.6429,17.6705,11300.0
2010-08-03 13:00:00,25.55,25.55,25.51,25.52,1600.0,17.6636,17.6636,17.636,17.6429,1600.0
2010-08-03 13:10:00,25.53,25.54,25.51,25.54,1700.0,17.6498,17.6567,17.636,17.6567,1700.0
2010-08-03 13:20:00,25.53,25.53,25.52,25.52,1000.0,17.6498,17.6498,17.6429,17.6429,1000.0
2010-08-03 13:30:00,25.52,25.56,25.51,25.52,30400.0,17.6429,17.6705,17.636,17.6429,30400.0
2010-08-03 13:40:00,25.51,25.53,25.48,25.53,9300.0,17.636,17.6498,17.6152,17.6498,9300.0
2010-08-03 13:50:00,25.52,25.53,25.47,25.48,17100.0,17.6429,17.6498,17.6083,17.6152,17100.0
2010-08-03 14:00:00,25.47,25.53,25.47,25.51,5600.0,17.6083,17.6498,17.6083,17.636,5600.0
2010-08-03 14:10:00,25.5,25.5,25.47,25.47,5200.0,17.629,17.629,17.6083,17.6083,5200.0
2010-08-03 14:20:00,25.48,25.5,25.44,25.5,5000.0,17.6152,17.629,17.5876,17.629,5000.0
2010-08-03 14:30:00,25.49,25.49,25.44,25.44,10700.0,17.6221,17.6221,17.5876,17.5876,10700.0
2010-08-03 14:40:00,25.44,25.45,25.43,25.45,9500.0,17.5876,17.5945,17.5806,17.5945,9500.0
2010-08-03 14:50:00,25.45,25.46,25.45,25.46,1900.0,17.5945,17.6014,17.5945,17.6014,1900.0
2010-08-03 15:00:00,25.46,25.46,25.44,25.44,5000.0,17.6014,17.6014,17.5876,17.5876,5000.0
2010-08-03 15:10:00,25.45,25.45,25.44,25.44,2000.0,17.5945,17.5945,17.5876,17.5876,2000.0
2010-08-03 15:20:00,25.44,25.44,25.4,25.41,4000.0,17.5876,17.5876,17.5599,17.5668,4000.0
2010-08-03 15:30:00,25.4,25.41,25.39,25.39,6500.0,17.5599,17.5668,17.553,17.553,6500.0
2010-08-03 15:40:00,25.39,25.4,25.36,25.38,32700.0,17.553,17.5599,17.5323,17.5461,32700.0
2010-08-03 15:50:00,25.38,25.39,25.37,25.39,64200.0,17.5461,17.553,17.5392,17.553,64200.0
2010-08-04 09:30:00,25.46,25.6,25.46,25.54,9700.0,17.6014,17.6982,17.6014,17.6567,9700.0
2010-08-04 09:40:00,25.55,25.55,25.46,25.5,10500.0,17.6636,17.6636,17.6014,17.629,10500.0
2010-08-04 09:50:00,25.51,25.52,25.43,25.43,8600.0,17.636,17.6429,17.5806,17.5806,8600.0
2010-08-04 10:00:00,25.44,25.54,25.44,25.5,7700.0,17.5876,17.6567,17.5876,17.629,7700.0
2010-08-04 10:10:00,25.51,25.52,25.46,25.46,5100.0,17.636,17.6429,17.6014,17.6014,5100.0
2010-08-04 10:20:00,25.45,25.48,25.43,25.43,7100.0,17.5945,17.6152,17.5806,17.5806,7100.0
2010-08-04 10:30:00,25.43,25.47,25.4,25.42,19400.0,17.5806,17.6083,17.5599,17.5737,19400.0
2010-08-04 10:40:00,25.41,25.41,25.38,25.4,10800.0,17.5668,17.5668,17.5461,17.5599,10800.0
2010-08-04 10:50:00,25.39,25.39,25.34,25.38,19300.0,17.553,17.553,17.5184,17.5461,19300.0
2010-08-04 11:00:00,25.38,25.38,25.35,25.35,4200.0,17.5461,17.5461,17.5253,17.5253,4200.0
2010-08-04 11:10:00,25.34,25.39,25.34,25.37,5000.0,17.5184,17.553,17.5184,17.5392,5000.0
2010-08-04 11:20:00,25.38,25.42,25.37,25.42,3000.0,17.5461,17.5737,17.5392,17.5737,3000.0
2010-08-04 11:30:00,25.42,25.45,25.39,25.44,9400.0,17.5737,17.5945,17.553,17.5876,9400.0
2010-08-04 11:40:00,25.44,25.46,25.42,25.45,6600.0,17.5876,17.6014,17.5737,17.5945,6600.0
2010-08-04 11:50:00,25.45,25.46,25.43,25.45,2000.0,17.5945,17.6014,17.5806,17.5945,2000.0
2010-08-04 12:00:00,25.43,25.43,25.39,25.41,20000.0,17.5806,17.5806,17.553,17.5668,20000.0
2010-08-04 12:10:00,25.39,25.41,25.39,25.4,2100.0,17.553,17.5668,17.553,17.5599,2100.0
2010-08-04 12:20:00,25.4,25.42,25.38,25.41,16300.0,17.5599,17.5737,17.5461,17.5668,16300.0
2010-08-04 12:30:00,25.4,25.4,25.38,25.39,2800.0,17.5599,17.5599,17.5461,17.553,2800.0
2010-08-04 12:40:00,25.4,25.4,25.35,25.35,11900.0,17.5599,17.5599,17.5253,17.5253,11900.0
2010-08-04 12:50:00,25.35,25.36,25.34,25.34,1700.0,17.5253,17.5323,17.5184,17.5184,1700.0
2010-08-04 13:00:00,25.34,25.35,25.34,25.34,1800.0,17.5184,17.5253,17.5184,17.5184,1800.0
2010-08-04 13:10:00,25.34,25.34,25.32,25.32,1700.0,17.5184,17.5184,17.5046,17.5046,1700.0
2010-08-04 13:20:00,25.32,25.33,25.28,25.31,5600.0,17.5046,17.5115,17.4769,17.4977,5600.0
2010-08-04 13:30:00,25.31,25.34,25.31,25.34,1600.0,17.4977,17.5184,17.4977,17.5184,1600.0
2010-08-04 13:40:00,25.34,25.35,25.33,25.35,3000.0,17.5184,17.5253,17.5115,17.5253,3000.0
2010-08-04 13:50:00,25.35,25.35,25.33,25.33,1300.0,17.5253,17.5253,17.5115,17.5115,1300.0
2010-08-04 14:00:00,25.33,25.35,25.31,25.33,4400.0,17.5115,17.5253,17.4977,17.5115,4400.0
2010-08-04 14:10:00,25.33,25.35,25.3,25.3,16200.0,17.5115,17.5253,17.4908,17.4908,16200.0
2010-08-04 14:20:00,25.3,25.32,25.3,25.32,4100.0,17.4908,17.5046,17.4908,17.5046,4100.0
2010-08-04 14:30:00,25.32,25.32,25.29,25.31,4100.0,17.5046,17.5046,17.4839,17.4977,4100.0
2010-08-04 14:40:00,25.31,25.33,25.31,25.31,7500.0,17.4977,17.5115,17.4977,17.4977,7500.0
2010-08-04 14:50:00,25.31,25.31,25.3,25.31,7600.0,17.4977,17.4977,17.4908,17.4977,7600.0
2010-08-04 15:00:00,25.3,25.31,25.3,25.31,3300.0,17.4908,17.4977,17.4908,17.4977,3300.0
2010-08-04 15:10:00,25.31,25.32,25.3,25.32,21200.0,17.4977,17.5046,17.4908,17.5046,21200.0
2010-08-04 15:20:00,25.32,25.32,25.29,25.3,22600.0,17.5046,17.5046,17.4839,17.4908,22600.0
2010-08-04 15:30:00,25.3,25.31,25.29,25.31,14400.0,17.4908,17.4977,17.4839,17.4977,14400.0
2010-08-04 15:40:00,25.3,25.32,25.3,25.32,16900.0,17.4908,17.5046,17.4908,17.5046,16900.0
2010-08-04 15:50:00,25.31,25.35,25.31,25.34,26300.0,17.4977,17.5253,17.4977,17.5184,26300.0
2010-08-05 09:30:00,25.28,25.33,25.22,25.32,5900.0,17.4769,17.5115,17.4355,17.5046,5900.0
2010-08-05 09:40:00,25.29,25.38,25.28,25.32,21200.0,17.4839,17.5461,17.4769,17.5046,21200.0
2010-08-05 09:50:00,25.32,25.35,25.29,25.33,13400.0,17.5046,17.5253,17.4839,17.5115,13400.0
2010-08-05 10:00:00,25.3,25.35,25.29,25.34,4300.0,17.4908,17.5253,17.4839,17.5184,4300.0
2010-08-05 10:10:00,25.34,25.37,25.34,25.37,6700.0,17.5184,17.5392,17.5184,17.5392,6700.0
2010-08-05 10:20:00,25.36,25.42,25.33,25.34,26800.0,17.5323,17.5737,17.5115,17.5184,26800.0
2010-08-05 10:30:00,25.37,25.37,25.35,25.35,2600.0,17.5392,17.5392,17.5253,17.5253,2600.0
2010-08-05 10:40:00,25.36,25.4,25.35,25.4,10700.0,17.5323,17.5599,17.5253,17.5599,10700.0
2010-08-05 10:50:00,25.39,25.41,25.38,25.41,8700.0,17.553,17.5668,17.5461,17.5668,8700.0
2010-08-05 11:00:00,25.4,25.4,25.35,25.38,2700.0,17.5599,17.5599,17.5253,17.5461,2700.0
2010-08-05 11:10:00,25.38,25.4,25.37,25.37,2200.0,17.5461,17.5599,17.5392,17.5392,2200.0
2010-08-05 11:20:00,25.36,25.41,25.36,25.39,10000.0,17.5323,17.5668,17.5323,17.553,10000.0
2010-08-05 11:30:00,25.39,25.39,25.3,25.32,4300.0,17.553,17.553,17.4908,17.5046,4300.0
2010-08-05 11:40:00,25.34,25.36,25.31,25.32,4400.0,17.5184,17.5323,17.4977,17.5046,4400.0
2010-08-05 11:50:00,25.32,25.33,25.28,25.28,4800.0,17.5046,17.5115,17.4769,17.4769,4800.0
2010-08-05 12:00:00,25.28,25.3,25.28,25.3,900.0,17.4769,17.4908,17.4769,17.4908,900.0
2010-08-05 12:10:00,25.3,25.32,25.28,25.28,9100.0,17.4908,17.5046,17.4769,17.4769,9100.0
2010-08-05 12:20:00,25.29,25.29,25.23,25.26,5200.0,17.4839,17.4839,17.4424,17.4631,5200.0
2010-08-05 12:30:00,25.27,25.27,25.23,25.26,2500.0,17.47,17.47,17.4424,17.4631,2500.0
2010-08-05 12:40:00,25.26,25.26,25.22,25.22,4100.0,17.4631,17.4631,17.4355,17.4355,4100.0
2010-08-05 12:50:00,25.26,25.26,25.23,25.25,3800.0,17.4631,17.4631,17.4424,17.4562,3800.0
2010-08-05 13:00:00,25.25,25.25,25.2,25.21,2600.0,17.4562,17.4562,17.4216,17.4286,2600.0
2010-08-05 13:10:00,25.22,25.22,25.2,25.2,2100.0,17.4355,17.4355,17.4216,17.4216,2100.0
2010-08-05 13:20:00,25.21,25.21,25.18,25.2,3300.0,17.4286,17.4286,17.4078,17.4216,3300.0
2010-08-05 13:30:00,25.2,25.22,25.19,25.19,4700.0,17.4216,17.4355,17.4147,17.4147,4700.0
2010-08-05 13:40:00,25.19,25.24,25.19,25.23,14000.0,17.4147,17.4493,17.4147,17.4424,14000.0
2010-08-05 13:50:00,25.22,25.22,25.15,25.17,14600.0,17.4355,17.4355,17.3871,17.4009,14600.0
2010-08-05 14:00:00,25.19,25.19,25.14,25.14,6200.0,17.4147,17.4147,17.3802,17.3802,6200.0
2010-08-05 14:10:00,25.15,25.15,25.14,25.14,5400.0,17.3871,17.3871,17.3802,17.3802,5400.0
2010-08-05 14:20:00,25.14,25.15,25.13,25.13,8100.0,17.3802,17.3871,17.3732,17.3732,8100.0
2010-08-05 14:30:00,25.13,25.14,25.13,25.14,4400.0,17.3732,17.3802,17.3732,17.3802,4400.0
2010-08-05 14:40:00,25.13,25.17,25.11,25.12,13100.0,17.3732,17.4009,17.3594,17.3663,13100.0
2010-08-05 14:50:00,25.13,25.18,25.13,25.18,12400.0,17.3732,17.4078,17.3732,17.4078,12400.0
2010-08-05 15:00:00,25.18,25.2,25.17,25.19,6400.0,17.4078,17.4216,17.4009,17.4147,6400.0
2010-08-05 15:10:00,25.2,25.2,25.12,25.13,17700.0,17.4216,17.4216,17.3663,17.3732,17700.0
2010-08-05 15:20:00,25.13,25.16,25.13,25.16,15100.0,17.3732,17.394,17.3732,17.394,15100.0
2010-08-05 15:30:00,25.15,25.16,25.15,25.16,10000.0,17.3871,17.394,17.3871,17.394,10000.0
2010-08-05 15:40:00,25.15,25.16,25.14,25.15,24800.0,17.3871,17.394,17.3802,17.3871,24800.0
2010-08-05 15:50:00,25.15,25.16,25.13,25.14,40500.0,17.3871,17.394,17.3732,17.3802,40500.0
2010-08-06 09:30:00,24.98,25.04,24.89,24.97,18600.0,17.2695,17.311,17.2073,17.2626,18600.0
2010-08-06 09:40:00,25.01,25.22,25.01,25.2,9100.0,17.2903,17.4355,17.2903,17.4216,9100.0
2010-08-06 09:50:00,25.2,25.27,25.2,25.23,6300.0,17.4216,17.47,17.4216,17.4424,6300.0
2010-08-06 10:00:00,25.23,25.25,25.15,25.18,18100.0,17.4424,17.4562,17.3871,17.4078,18100.0
2010-08-06 10:10:00,25.17,25.23,25.17,25.22,8600.0,17.4009,17.4424,17.4009,17.4355,8600.0
2010-08-06 10:20:00,25.22,25.22,25.17,25.2,8300.0,17.4355,17.4355,17.4009,17.4216,8300.0
2010-08-06 10:30:00,25.19,25.22,25.18,25.18,13600.0,17.4147,17.4355,17.4078,17.4078,13600.0
2010-08-06 10:40:00,25.17,25.17,25.07,25.08,16200.0,17.4009,17.4009,17.3318,17.3387,16200.0
2010-08-06 10:50:00,25.08,25.09,25.04,25.05,19400.0,17.3387,17.3456,17.311,17.3179,19400.0
2010-08-06 11:00:00,25.04,25.05,25.01,25.05,11700.0,17.311,17.3179,17.2903,17.3179,11700.0
2010-08-06 11:10:00,25.05,25.15,25.05,25.15,8500.0,17.3179,17.3871,17.3179,17.3871,8500.0
2010-08-06 11:20:00,25.14,25.2,25.12,25.19,45200.0,17.3802,17.4216,17.3663,17.4147,45200.0
2010-08-06 11:30:00,25.18,25.3,25.16,25.3,31800.0,17.4078,17.4908,17.394,17.4908,31800.0
2010-08-06 11:40:00,25.29,25.31,25.28,25.3,5400.0,17.4839,17.4977,17.4769,17.4908,5400.0
2010-08-06 11:50:00,25.3,25.31,25.29,25.3,4300.0,17.4908,17.4977,17.4839,17.4908,4300.0
2010-08-06 12:00:00,25.29,25.32,25.29,25.31,6500.0,17.4839,17.5046,17.4839,17.4977,6500.0
2010-08-06 12:10:00,25.31,25.32,25.26,25.3,13100.0,17.4977,17.5046,17.4631,17.4908,13100.0
2010-08-06 12:20:00,25.3,25.35,25.3,25.33,20000.0,17.4908,17.5253,17.4908,17.5115,20000.0
2010-08-06 12:30:00,25.32,25.33,25.32,25.32,2800.0,17.5046,17.5115,17.5046,17.5046,2800.0
2010-08-06 12:40:00,25.32,25.33,25.31,25.33,2500.0,17.5046,17.5115,17.4977,17.5115,2500.0
2010-08-06 12:50:00,25.33,25.33,25.3,25.3,4100.0,17.5115,17.5115,17.4908,17.4908,4100.0
2010-08-06 13:00:00,25.31,25.32,25.28,25.28,4000.0,17.4977,17.5046,17.4769,17.4769,4000.0
2010-08-06 13:10:00,25.28,25.28,25.27,25.28,2700.0,17.4769,17.4769,17.47,17.4769,2700.0
2010-08-06 13:20:00,25.28,25.29,25.28,25.29,1900.0,17.4769,17.4839,17.4769,17.4839,1900.0
2010-08-06 13:30:00,25.28,25.29,25.28,25.28,2800.0,17.4769,17.4839,17.4769,17.4769,2800.0
2010-08-06 13:40:00,25.29,25.31,25.28,25.31,6300.0,17.4839,17.4977,17.4769,17.4977,6300.0
2010-08-06 13:50:00,25.31,25.33,25.31,25.33,1700.0,17.4977,17.5115,17.4977,17.5115,1700.0
2010-08-06 14:00:00,25.32,25.32,25.31,25.31,2800.0,17.5046,17.5046,17.4977,17.4977,2800.0
2010-08-06 14:10:00,25.31,25.32,25.28,25.29,7300.0,17.4977,17.5046,17.4769,17.4839,7300.0
2010-08-06 14:20:00,25.28,25.29,25.28,25.29,7900.0,17.4769,17.4839,17.4769,17.4839,7900.0
2010-08-06 14:30:00,25.29,25.29,25.28,25.29,3700.0,17.4839,17.4839,17.4769,17.4839,3700.0
2010-08-06 14:40:00,25.28,25.39,25.28,25.39,9700.0,17.4769,17.553,17.4769,17.553,9700.0
2010-08-06 14:50:00,25.39,25.44,25.39,25.41,16600.0,17.553,17.5876,17.553,17.5668,16600.0
2010-08-06 15:00:00,25.41,25.43,25.38,25.41,16200.0,17.5668,17.5806,17.5461,17.5668,16200.0
2010-08-06 15:10:00,25.41,25.42,25.39,25.41,8100.0,17.5668,17.5737,17.553,17.5668,8100.0
2010-08-06 15:20:00,25.43,25.48,25.43,25.43,16500.0,17.5806,17.6152,17.5806,17.5806,16500.0
2010-08-06 15:30:00,25.43,25.47,25.4,25.43,45800.0,17.5806,17.6083,17.5599,17.5806,45800.0
2010-08-06 15:40:00,25.43,25.49,25.42,25.48,31000.0,17.5806,17.6221,17.5737,17.6152,31000.0
2010-08-06 15:50:00,25.48,25.48,25.42,25.46,38800.0,17.6152,17.6152,17.5737,17.6014,38800.0
2010-08-09 09:30:00,25.61,25.61,25.48,25.58,7900.0,17.7051,17.7051,17.6152,17.6843,7900.0
2010-08-09 09:40:00,25.59,25.59,25.53,25.54,5800.0,17.6913,17.6913,17.6498,17.6567,5800.0
2010-08-09 09:50:00,25.54,25.55,25.51,25.51,2500.0,17.6567,17.6636,17.636,17.636,2500.0
2010-08-09 10:00:00,25.51,25.51,25.42,25.44,13400.0,17.636,17.636,17.5737,17.5876,13400.0
2010-08-09 10:10:00,25.44,25.44,25.43,25.43,1900.0,17.5876,17.5876,17.5806,17.5806,1900.0
2010-08-09 10:20:00,25.44,25.44,25.43,25.43,3800.0,17.5876,17.5876,17.5806,17.5806,3800.0
2010-08-09 10:30:00,25.44,25.49,25.43,25.49,9600.0,17.5876,17.6221,17.5806,17.6221,9600.0
2010-08-09 10:40:00,25.49,25.52,25.44,25.47,7700.0,17.6221,17.6429,17.5876,17.6083,7700.0
2010-08-09 10:50:00,25.48,25.53,25.46,25.53,3100.0,17.6152,17.6498,17.6014,17.6498,3100.0
2010-08-09 11:00:00,25.53,25.54,25.52,25.52,2100.0,17.6498,17.6567,17.6429,17.6429,2100.0
2010-08-09 11:10:00,25.53,25.56,25.53,25.56,2300.0,17.6498,17.6705,17.6498,17.6705,2300.0
2010-08-09 11:20:00,25.55,25.56,25.55,25.56,1300.0,17.6636,17.6705,17.6636,17.6705,1300.0
2010-08-09 11:30:00,25.56,25.56,25.55,25.55,1100.0,17.6705,17.6705,17.6636,17.6636,1100.0
2010-08-09 11:40:00,25.55,25.56,25.54,25.55,1600.0,17.6636,17.6705,17.6567,17.6636,1600.0
2010-08-09 11:50:00,25.56,25.56,25.55,25.56,3700.0,17.6705,17.6705,17.6636,17.6705,3700.0
2010-08-09 12:00:00,25.56,25.6,25.56,25.6,3100.0,17.6705,17.6982,17.6705,17.6982,3100.0
2010-08-09 12:10:00,25.6,25.6,25.59,25.6,600.0,17.6982,17.6982,17.6913,17.6982,600.0
2010-08-09 12:20:00,25.61,25.62,25.6,25.61,1300.0,17.7051,17.712,17.6982,17.7051,1300.0
2010-08-09 12:30:00,25.61,25.61,25.6,25.61,2200.0,17.7051,17.7051,17.6982,17.7051,2200.0
2010-08-09 12:40:00,25.61,25.64,25.61,25.64,1800.0,17.7051,17.7258,17.7051,17.7258,1800.0
2010-08-09 12:50:00,25.64,25.66,25.61,25.66,9100.0,17.7258,17.7397,17.7051,17.7397,9100.0
2010-08-09 13:00:00,25.65,25.66,25.64,25.64,900.0,17.7327,17.7397,17.7258,17.7258,900.0
2010-08-09 13:10:00,25.64,25.66,25.64,25.65,3400.0,17.7258,17.7397,17.7258,17.7327,3400.0
2010-08-09 13:20:00,25.64,25.66,25.64,25.66,4000.0,17.7258,17.7397,17.7258,17.7397,4000.0
2010-08-09 13:30:00,25.66,25.67,25.64,25.67,2900.0,17.7397,17.7466,17.7258,17.7466,2900.0
2010-08-09 13:40:00,25.67,25.69,25.67,25.67,3200.0,17.7466,17.7604,17.7466,17.7466,3200.0
2010-08-09 13:50:00,25.67,25.8,25.64,25.74,61100.0,17.7466,17.8364,17.7258,17.795,61100.0
2010-08-09 14:00:00,25.73,25.74,25.71,25.71,2800.0,17.788,17.795,17.7742,17.7742,2800.0
2010-08-09 14:10:00,25.72,25.72,25.7,25.7,2500.0,17.7811,17.7811,17.7673,17.7673,2500.0
2010-08-09 14:20:00,25.7,25.75,25.7,25.73,5100.0,17.7673,17.8019,17.7673,17.788,5100.0
2010-08-09 14:30:00,25.74,25.78,25.74,25.76,6700.0,17.795,17.8226,17.795,17.8088,6700.0
2010-08-09 14:40:00,25.76,25.8,25.76,25.8,4000.0,17.8088,17.8364,17.8088,17.8364,4000.0
2010-08-09 14:50:00,25.79,25.8,25.79,25.8,2100.0,17.8295,17.8364,17.8295,17.8364,2100.0
2010-08-09 15:00:00,25.8,25.81,25.79,25.81,4000.0,17.8364,17.8434,17.8295,17.8434,4000.0
2010-08-09 15:10:00,25.81,25.82,25.8,25.82,7500.0,17.8434,17.8503,17.8364,17.8503,7500.0
2010-08-09 15:20:00,25.81,25.82,25.8,25.81,4400.0,17.8434,17.8503,17.8364,17.8434,4400.0
2010-08-09 15:30:00,25.8,25.83,25.8,25.83,10100.0,17.8364,17.8572,17.8364,17.8572,10100.0
2010-08-09 15:40:00,25.83,25.85,25.83,25.85,15300.0,17.8572,17.871,17.8572,17.871,15300.0
2010-08-09 15:50:00,25.84,25.85,25.81,25.84,41500.0,17.8641,17.871,17.8434,17.8641,41500.0
2010-08-10 09:30:00,25.68,25.71,25.68,25.7,2000.0,17.7535,17.7742,17.7535,17.7673,2000.0
2010-08-10 09:40:00,25.61,25.62,25.51,25.52,2300.0,17.7051,17.712,17.636,17.6429,2300.0
2010-08-10 09:50:00,25.52,25.52,25.47,25.51,1300.0,17.6429,17.6429,17.6083,17.636,1300.0
2010-08-10 10:00:00,25.52,25.53,25.48,25.5,5500.0,17.6429,17.6498,17.6152,17.629,5500.0
2010-08-10 10:10:00,25.5,25.55,25.5,25.55,1100.0,17.629,17.6636,17.629,17.6636,1100.0
2010-08-10 10:20:00,25.55,25.61,25.55,25.56,9900.0,17.6636,17.7051,17.6636,17.6705,9900.0
2010-08-10 10:30:00,25.56,25.56,25.52,25.53,1400.0,17.6705,17.6705,17.6429,17.6498,1400.0
2010-08-10 10:40:00,25.54,25.54,25.52,25.52,900.0,17.6567,17.6567,17.6429,17.6429,900.0
2010-08-10 10:50:00,25.53,25.53,25.48,25.48,2000.0,17.6498,17.6498,17.6152,17.6152,2000.0
2010-08-10 11:00:00,25.49,25.51,25.49,25.51,2300.0,17.6221,17.636,17.6221,17.636,2300.0
2010-08-10 11:10:00,25.51,25.51,25.49,25.49,1700.0,17.636,17.636,17.6221,17.6221,1700.0
2010-08-10 11:20:00,25.5,25.51,25.49,25.5,1500.0,17.629,17.636,17.6221,17.629,1500.0
2010-08-10 11:30:00,25.5,25.55,25.49,25.54,4800.0,17.629,17.6636,17.6221,17.6567,4800.0
2010-08-10 11:40:00,25.54,25.54,25.48,25.48,5600.0,17.6567,17.6567,17.6152,17.6152,5600.0
2010-08-10 11:50:00,25.49,25.5,25.48,25.49,1700.0,17.6221,17.629,17.6152,17.6221,1700.0
2010-08-10 12:00:00,25.49,25.5,25.48,25.48,1700.0,17.6221,17.629,17.6152,17.6152,1700.0
2010-08-10 12:10:00,25.49,25.49,25.49,25.49,900.0,17.6221,17.6221,17.6221,17.6221,900.0
2010-08-10 12:20:00,25.48,25.49,25.48,25.49,1100.0,17.6152,17.6221,17.6152,17.6221,1100.0
2010-08-10 12:30:00,25.5,25.51,25.47,25.5,21100.0,17.629,17.636,17.6083,17.629,21100.0
2010-08-10 12:40:00,25.5,25.5,25.49,25.49,1200.0,17.629,17.629,17.6221,17.6221,1200.0
2010-08-10 12:50:00,25.48,25.51,25.47,25.49,10500.0,17.6152,17.636,17.6083,17.6221,10500.0
2010-08-10 13:00:00,25.49,25.5,25.49,25.5,900.0,17.6221,17.629,17.6221,17.629,900.0
2010-08-10 13:10:00,25.5,25.51,25.45,25.48,12700.0,17.629,17.636,17.5945,17.6152,12700.0
2010-08-10 13:20:00,25.45,25.49,25.45,25.46,3200.0,17.5945,17.6221,17.5945,17.6014,3200.0
2010-08-10 13:30:00,25.45,25.46,25.45,25.46,1300.0,17.5945,17.6014,17.5945,17.6014,1300.0
2010-08-10 13:40:00,25.47,25.5,25.47,25.49,4800.0,17.6083,17.629,17.6083,17.6221,4800.0
2010-08-10 13:50:00,25.49,25.49,25.48,25.48,1100.0,17.6221,17.6221,17.6152,17.6152,1100.0
2010-08-10 14:00:00,25.49,25.5,25.48,25.5,1900.0,17.6221,17.629,17.6152,17.629,1900.0
2010-08-10 14:10:00,25.49,25.59,25.49,25.49,14800.0,17.6221,17.6913,17.6221,17.6221,14800.0
2010-08-10 14:20:00,25.49,25.5,25.48,25.49,4000.0,17.6221,17.629,17.6152,17.6221,4000.0
2010-08-10 14:30:00,25.52,25.59,25.51,25.55,8000.0,17.6429,17.6913,17.636,17.6636,8000.0
2010-08-10 14:40:00,25.56,25.62,25.56,25.61,4300.0,17.6705,17.712,17.6705,17.7051,4300.0
2010-08-10 14:50:00,25.6,25.6,25.55,25.58,4000.0,17.6982,17.6982,17.6636,17.6843,4000.0
2010-08-10 15:00:00,25.58,25.6,25.56,25.57,15900.0,17.6843,17.6982,17.6705,17.6774,15900.0
2010-08-10 15:10:00,25.59,25.59,25.51,25.52,8000.0,17.6913,17.6913,17.636,17.6429,8000.0
2010-08-10 15:20:00,25.52,25.58,25.52,25.58,4600.0,17.6429,17.6843,17.6429,17.6843,4600.0
2010-08-10 15:30:00,25.57,25.58,25.55,25.57,6000.0,17.6774,17.6843,17.6636,17.6774,6000.0
2010-08-10 15:40:00,25.56,25.57,25.53,25.54,16100.0,17.6705,17.6774,17.6498,17.6567,16100.0
2010-08-10 15:50:00,25.53,25.53,25.47,25.48,34600.0,17.6498,17.6498,17.6083,17.6152,34600.0
2010-08-11 09:30:00,25.12,25.15,25.03,25.06,5600.0,17.3663,17.3871,17.3041,17.3249,5600.0
2010-08-11 09:40:00,25.04,25.06,25.01,25.06,1600.0,17.311,17.3249,17.2903,17.3249,1600.0
2010-08-11 09:50:00,25.08,25.09,25.04,25.05,3300.0,17.3387,17.3456,17.311,17.3179,3300.0
2010-08-11 10:00:00,25.06,25.12,25.05,25.12,12600.0,17.3249,17.3663,17.3179,17.3663,12600.0
2010-08-11 10:10:00,25.11,25.12,25.09,25.1,9700.0,17.3594,17.3663,17.3456,17.3525,9700.0
2010-08-11 10:20:00,25.1,25.19,25.1,25.15,10300.0,17.3525,17.4147,17.3525,17.3871,10300.0
2010-08-11 10:30:00,25.15,25.15,25.12,25.12,5000.0,17.3871,17.3871,17.3663,17.3663,5000.0
2010-08-11 10:40:00,25.13,25.13,25.04,25.09,11100.0,17.3732,17.3732,17.311,17.3456,11100.0
2010-08-11 10:50:00,25.07,25.1,25.04,25.08,8500.0,17.3318,17.3525,17.311,17.3387,8500.0
2010-08-11 11:00:00,25.08,25.08,25.05,25.08,2700.0,17.3387,17.3387,17.3179,17.3387,2700.0
2010-08-11 11:10:00,25.08,25.08,25.03,25.03,9200.0,17.3387,17.3387,17.3041,17.3041,9200.0
2010-08-11 11:20:00,25.04,25.07,25.02,25.04,3300.0,17.311,17.3318,17.2972,17.311,3300.0
2010-08-11 11:30:00,25.06,25.12,25.06,25.12,18800.0,17.3249,17.3663,17.3249,17.3663,18800.0
2010-08-11 11:40:00,25.1,25.14,25.1,25.11,12600.0,17.3525,17.3802,17.3525,17.3594,12600.0
2010-08-11 11:50:00,25.12,25.16,25.11,25.16,7800.0,17.3663,17.394,17.3594,17.394,7800.0
2010-08-11 12:00:00,25.14,25.15,25.1,25.1,7300.0,17.3802,17.3871,17.3525,17.3525,7300.0
2010-08-11 12:10:00,25.11,25.13,25.09,25.09,2700.0,17.3594,17.3732,17.3456,17.3456,2700.0
2010-08-11 12:20:00,25.08,25.12,25.08,25.08,7100.0,17.3387,17.3663,17.3387,17.3387,7100.0
2010-08-11 12:30:00,25.09,25.11,25.07,25.08,5800.0,17.3456,17.3594,17.3318,17.3387,5800.0
2010-08-11 12:40:00,25.07,25.08,25.03,25.03,3400.0,17.3318,17.3387,17.3041,17.3041,3400.0
2010-08-11 12:50:00,25.02,25.03,25.01,25.02,11200.0,17.2972,17.3041,17.2903,17.2972,11200.0
2010-08-11 13:00:00,25.01,25.04,25.01,25.02,2400.0,17.2903,17.311,17.2903,17.2972,2400.0
2010-08-11 13:10:00,25.03,25.04,25.0,25.0,7100.0,17.3041,17.311,17.2834,17.2834,7100.0
2010-08-11 13:20:00,24.99,24.99,24.95,24.97,3000.0,17.2765,17.2765,17.2488,17.2626,3000.0
2010-08-11 13:30:00,24.98,25.0,24.95,24.95,3600.0,17.2695,17.2834,17.2488,17.2488,3600.0
2010-08-11 13:40:00,24.96,24.99,24.96,24.99,1000.0,17.2557,17.2765,17.2557,17.2765,1000.0
2010-08-11 13:50:00,24.98,24.99,24.96,24.96,3700.0,17.2695,17.2765,17.2557,17.2557,3700.0
2010-08-11 14:00:00,24.98,24.99,24.96,24.98,3200.0,17.2695,17.2765,17.2557,17.2695,3200.0
2010-08-11 14:10:00,24.97,24.99,24.96,24.98,9400.0,17.2626,17.2765,17.2557,17.2695,9400.0
2010-08-11 14:20:00,24.99,25.0,24.99,24.99,2500.0,17.2765,17.2834,17.2765,17.2765,2500.0
2010-08-11 14:30:00,24.97,24.99,24.97,24.97,4300.0,17.2626,17.2765,17.2626,17.2626,4300.0
2010-08-11 14:40:00,24.97,24.97,24.94,24.95,9200.0,17.2626,17.2626,17.2419,17.2488,9200.0
2010-08-11 14:50:00,24.95,24.95,24.91,24.92,7100.0,17.2488,17.2488,17.2212,17.2281,7100.0
2010-08-11 15:00:00,24.93,24.95,24.9,24.94,5400.0,17.235,17.2488,17.2142,17.2419,5400.0
2010-08-11 15:10:00,24.94,24.95,24.9,24.92,12900.0,17.2419,17.2488,17.2142,17.2281,12900.0
2010-08-11 15:20:00,24.92,24.94,24.91,24.93,6400.0,17.2281,17.2419,17.2212,17.235,6400.0
2010-08-11 15:30:00,24.92,24.97,24.91,24.92,8600.0,17.2281,17.2626,17.2212,17.2281,8600.0
2010-08-11 15:40:00,24.92,24.92,24.86,24.87,21900.0,17.2281,17.2281,17.1866,17.1935,21900.0
2010-08-11 15:50:00,24.88,24.88,24.87,24.88,41900.0,17.2004,17.2004,17.1935,17.2004,41900.0
2010-08-12 09:30:00,24.5,24.64,24.5,24.57,9500.0,16.9377,17.0345,16.9377,16.9861,9500.0
2010-08-12 09:40:00,24.57,24.6,24.51,24.58,6200.0,16.9861,17.0068,16.9446,16.993,6200.0
2010-08-12 09:50:00,24.58,24.6,24.57,24.58,6500.0,16.993,17.0068,16.9861,16.993,6500.0
2010-08-12 10:00:00,24.57,24.58,24.51,24.51,7600.0,16.9861,16.993,16.9446,16.9446,7600.0
2010-08-12 10:10:00,24.53,24.57,24.52,24.53,9000.0,16.9584,16.9861,16.9515,16.9584,9000.0
2010-08-12 10:20:00,24.53,24.56,24.53,24.55,9600.0,16.9584,16.9792,16.9584,16.9723,9600.0
2010-08-12 10:30:00,24.56,24.62,24.56,24.62,4500.0,16.9792,17.0207,16.9792,17.0207,4500.0
2010-08-12 10:40:00,24.62,24.62,24.59,24.59,8900.0,17.0207,17.0207,16.9999,16.9999,8900.0
2010-08-12 10:50:00,24.59,24.6,24.57,24.57,9300.0,16.9999,17.0068,16.9861,16.9861,9300.0
2010-08-12 11:00:00,24.58,24.6,24.57,24.58,3800.0,16.993,17.0068,16.9861,16.993,3800.0
2010-08-12 11:10:00,24.59,24.6,24.56,24.6,10800.0,16.9999,17.0068,16.9792,17.0068,10800.0
2010-08-12 11:20:00,24.59,24.6,24.59,24.6,7700.0,16.9999,17.0068,16.9999,17.0068,7700.0
2010-08-12 11:30:00,24.6,24.6,24.57,24.58,5800.0,17.0068,17.0068,16.9861,16.993,5800.0
2010-08-12 11:40:00,24.59,24.6,24.59,24.59,4300.0,16.9999,17.0068,16.9999,16.9999,4300.0
2010-08-12 11:50:00,24.59,24.6,24.59,24.6,2300.0,16.9999,17.0068,16.9999,17.0068,2300.0
2010-08-12 12:00:00,24.59,24.6,24.58,24.6,3800.0,16.9999,17.0068,16.993,17.0068,3800.0
2010-08-12 12:10:00,24.6,24.62,24.6,24.6,5300.0,17.0068,17.0207,17.0068,17.0068,5300.0
2010-08-12 12:20:00,24.61,24.65,24.6,24.62,2500.0,17.0138,17.0414,17.0068,17.0207,2500.0
2010-08-12 12:30:00,24.63,24.65,24.63,24.64,2700.0,17.0276,17.0414,17.0276,17.0345,2700.0
2010-08-12 12:40:00,24.64,24.66,24.63,24.65,2500.0,17.0345,17.0483,17.0276,17.0414,2500.0
2010-08-12 12:50:00,24.65,24.66,24.65,24.65,2800.0,17.0414,17.0483,17.0414,17.0414,2800.0
2010-08-12 13:00:00,24.64,24.64,24.63,24.63,1900.0,17.0345,17.0345,17.0276,17.0276,1900.0
2010-08-12 13:10:00,24.63,24.64,24.63,24.63,1600.0,17.0276,17.0345,17.0276,17.0276,1600.0
2010-08-12 13:20:00,24.62,24.62,24.58,24.6,3300.0,17.0207,17.0207,16.993,17.0068,3300.0
2010-08-12 13:30:00,24.6,24.6,24.58,24.59,3100.0,17.0068,17.0068,16.993,16.9999,3100.0
2010-08-12 13:40:00,24.58,24.61,24.58,24.59,3300.0,16.993,17.0138,16.993,16.9999,3300.0
2010-08-12 13:50:00,24.59,24.62,24.59,24.59,2600.0,16.9999,17.0207,16.9999,16.9999,2600.0
2010-08-12 14:00:00,24.6,24.61,24.58,24.59,4600.0,17.0068,17.0138,16.993,16.9999,4600.0
2010-08-12 14:10:00,24.6,24.64,24.6,24.63,3000.0,17.0068,17.0345,17.0068,17.0276,3000.0
2010-08-12 14:20:00,24.63,24.64,24.61,24.62,2800.0,17.0276,17.0345,17.0138,17.0207,2800.0
2010-08-12 14:30:00,24.63,24.64,24.59,24.61,5000.0,17.0276,17.0345,16.9999,17.0138,5000.0
2010-08-12 14:40:00,24.61,24.66,24.61,24.66,4200.0,17.0138,17.0483,17.0138,17.0483,4200.0
2010-08-12 14:50:00,24.66,24.7,24.66,24.7,7700.0,17.0483,17.076,17.0483,17.076,7700.0
2010-08-12 15:00:00,24.7,24.75,24.69,24.74,7700.0,17.076,17.1105,17.0691,17.1036,7700.0
2010-08-12 15:10:00,24.73,24.76,24.73,24.75,8300.0,17.0967,17.1175,17.0967,17.1105,8300.0
2010-08-12 15:20:00,24.75,24.78,24.75,24.76,7200.0,17.1105,17.1313,17.1105,17.1175,7200.0
2010-08-12 15:30:00,24.76,24.8,24.76,24.78,9400.0,17.1175,17.1451,17.1175,17.1313,9400.0
2010-08-12 15:40:00,24.77,24.78,24.71,24.75,24800.0,17.1244,17.1313,17.0829,17.1105,24800.0
2010-08-12 15:50:00,24.74,24.79,24.74,24.77,30700.0,17.1036,17.1382,17.1036,17.1244,30700.0
2010-08-13 09:30:00,24.7,24.77,24.69,24.7,6000.0,17.076,17.1244,17.0691,17.076,6000.0
2010-08-13 09:40:00,24.7,24.72,24.6,24.65,5800.0,17.076,17.0898,17.0068,17.0414,5800.0
2010-08-13 09:50:00,24.65,24.75,24.65,24.74,5600.0,17.0414,17.1105,17.0414,17.1036,5600.0
2010-08-13 10:00:00,24.74,24.76,24.7,24.74,3800.0,17.1036,17.1175,17.076,17.1036,3800.0
2010-08-13 10:10:00,24.74,24.75,24.68,24.68,3700.0,17.1036,17.1105,17.0621,17.0621,3700.0
2010-08-13 10:20:00,24.67,24.7,24.66,24.69,2600.0,17.0552,17.076,17.0483,17.0691,2600.0
2010-08-13 10:30:00,24.7,24.71,24.67,24.7,17200.0,17.076,17.0829,17.0552,17.076,17200.0
2010-08-13 10:40:00,24.71,24.71,24.65,24.65,4700.0,17.0829,17.0829,17.0414,17.0414,4700.0
2010-08-13 10:50:00,24.64,24.68,24.64,24.66,3300.0,17.0345,17.0621,17.0345,17.0483,3300.0
2010-08-13 11:00:00,24.68,24.73,24.68,24.72,3700.0,17.0621,17.0967,17.0621,17.0898,3700.0
2010-08-13 11:10:00,24.72,24.73,24.7,24.7,6500.0,17.0898,17.0967,17.076,17.076,6500.0
2010-08-13 11:20:00,24.71,24.74,24.69,24.71,7200.0,17.0829,17.1036,17.0691,17.0829,7200.0
2010-08-13 11:30:00,24.72,24.73,24.69,24.69,6100.0,17.0898,17.0967,17.0691,17.0691,6100.0
2010-08-13 11:40:00,24.7,24.73,24.7,24.73,9000.0,17.076,17.0967,17.076,17.0967,9000.0
2010-08-13 11:50:00,24.72,24.76,24.71,24.76,4600.0,17.0898,17.1175,17.0829,17.1175,4600.0
2010-08-13 12:00:00,24.77,24.79,24.76,24.78,2200.0,17.1244,17.1382,17.1175,17.1313,2200.0
2010-08-13 12:10:00,24.78,24.8,24.77,24.77,2800.0,17.1313,17.1451,17.1244,17.1244,2800.0
2010-08-13 12:20:00,24.78,24.81,24.74,24.81,9100.0,17.1313,17.152,17.1036,17.152,9100.0
2010-08-13 12:30:00,24.83,24.83,24.82,24.82,1400.0,17.1658,17.1658,17.1589,17.1589,1400.0
2010-08-13 12:40:00,24.82,24.86,24.81,24.86,3400.0,17.1589,17.1866,17.152,17.1866,3400.0
2010-08-13 12:50:00,24.85,24.87,24.84,24.87,6400.0,17.1797,17.1935,17.1728,17.1935,6400.0
2010-08-13 13:00:00,24.87,24.88,24.87,24.87,2100.0,17.1935,17.2004,17.1935,17.1935,2100.0
2010-08-13 13:10:00,24.87,24.88,24.86,24.88,14500.0,17.1935,17.2004,17.1866,17.2004,14500.0
2010-08-13 13:20:00,24.87,24.88,24.86,24.87,3100.0,17.1935,17.2004,17.1866,17.1935,3100.0
2010-08-13 13:30:00,24.87,24.9,24.86,24.89,2800.0,17.1935,17.2142,17.1866,17.2073,2800.0
2010-08-13 13:40:00,24.9,24.91,24.9,24.9,2400.0,17.2142,17.2212,17.2142,17.2142,2400.0
2010-08-13 13:50:00,24.9,24.91,24.88,24.88,5000.0,17.2142,17.2212,17.2004,17.2004,5000.0
2010-08-13 14:00:00,24.88,24.89,24.87,24.87,6100.0,17.2004,17.2073,17.1935,17.1935,6100.0
2010-08-13 14:10:00,24.87,24.88,24.86,24.87,1800.0,17.1935,17.2004,17.1866,17.1935,1800.0
2010-08-13 14:20:00,24.86,24.87,24.78,24.85,15800.0,17.1866,17.1935,17.1313,17.1797,15800.0
2010-08-13 14:30:00,24.84,24.86,24.82,24.84,6900.0,17.1728,17.1866,17.1589,17.1728,6900.0
2010-08-13 14:40:00,24.85,24.86,24.83,24.84,7600.0,17.1797,17.1866,17.1658,17.1728,7600.0
2010-08-13 14:50:00,24.84,24.86,24.8,24.8,20300.0,17.1728,17.1866,17.1451,17.1451,20300.0
2010-08-13 15:00:00,24.8,24.83,24.77,24.81,25800.0,17.1451,17.1658,17.1244,17.152,25800.0
2010-08-13 15:10:00,24.8,24.82,24.75,24.76,15400.0,17.1451,17.1589,17.1105,17.1175,15400.0
2010-08-13 15:20:00,24.76,24.78,24.74,24.74,10300.0,17.1175,17.1313,17.1036,17.1036,10300.0
2010-08-13 15:30:00,24.74,24.78,24.72,24.76,10400.0,17.1036,17.1313,17.0898,17.1175,10400.0
2010-08-13 15:40:00,24.76,24.77,24.66,24.67,27100.0,17.1175,17.1244,17.0483,17.0552,27100.0
2010-08-13 15:50:00,24.67,24.69,24.66,24.68,26900.0,17.0552,17.0691,17.0483,17.0621,26900.0
2010-08-16 09:30:00,24.65,24.68,24.52,24.6,13900.0,17.0414,17.0621,16.9515,17.0068,13900.0
2010-08-16 09:40:00,24.64,24.71,24.59,24.67,5400.0,17.0345,17.0829,16.9999,17.0552,5400.0
2010-08-16 09:50:00,24.64,24.67,24.61,24.66,2400.0,17.0345,17.0552,17.0138,17.0483,2400.0
2010-08-16 10:00:00,24.64,24.71,24.62,24.7,14100.0,17.0345,17.0829,17.0207,17.076,14100.0
2010-08-16 10:10:00,24.68,24.76,24.66,24.76,7000.0,17.0621,17.1175,17.0483,17.1175,7000.0
2010-08-16 10:20:00,24.74,24.74,24.7,24.7,11500.0,17.1036,17.1036,17.076,17.076,11500.0
2010-08-16 10:30:00,24.7,24.8,24.69,24.76,14300.0,17.076,17.1451,17.0691,17.1175,14300.0
2010-08-16 10:40:00,24.76,24.76,24.73,24.74,2200.0,17.1175,17.1175,17.0967,17.1036,2200.0
2010-08-16 10:50:00,24.74,24.76,24.71,24.74,17000.0,17.1036,17.1175,17.0829,17.1036,17000.0
2010-08-16 11:00:00,24.74,24.76,24.73,24.73,3200.0,17.1036,17.1175,17.0967,17.0967,3200.0
2010-08-16 11:10:00,24.72,24.73,24.68,24.69,11200.0,17.0898,17.0967,17.0621,17.0691,11200.0
2010-08-16 11:20:00,24.71,24.72,24.69,24.7,9300.0,17.0829,17.0898,17.0691,17.076,9300.0
2010-08-16 11:30:00,24.7,24.74,24.69,24.71,15700.0,17.076,17.1036,17.0691,17.0829,15700.0
2010-08-16 11:40:00,24.7,24.74,24.69,24.69,5200.0,17.076,17.1036,17.0691,17.0691,5200.0
2010-08-16 11:50:00,24.69,24.7,24.67,24.67,1400.0,17.0691,17.076,17.0552,17.0552,1400.0
2010-08-16 12:00:00,24.68,24.69,24.67,24.68,1900.0,17.0621,17.0691,17.0552,17.0621,1900.0
2010-08-16 12:10:00,24.69,24.69,24.66,24.67,7200.0,17.0691,17.0691,17.0483,17.0552,7200.0
2010-08-16 12:20:00,24.67,24.7,24.65,24.7,2200.0,17.0552,17.076,17.0414,17.076,2200.0
2010-08-16 12:30:00,24.69,24.71,24.69,24.7,400.0,17.0691,17.0829,17.0691,17.076,400.0
2010-08-16 12:40:00,24.71,24.73,24.68,24.69,12600.0,17.0829,17.0967,17.0621,17.0691,12600.0
2010-08-16 12:50:00,24.69,24.71,24.67,24.68,6800.0,17.0691,17.0829,17.0552,17.0621,6800.0
2010-08-16 13:00:00,24.68,24.7,24.66,24.68,12500.0,17.0621,17.076,17.0483,17.0621,12500.0
2010-08-16 13:10:00,24.68,24.71,24.68,24.7,3600.0,17.0621,17.0829,17.0621,17.076,3600.0
2010-08-16 13:20:00,24.7,24.72,24.68,24.71,10500.0,17.076,17.0898,17.0621,17.0829,10500.0
2010-08-16 13:30:00,24.71,24.74,24.7,24.73,8200.0,17.0829,17.1036,17.076,17.0967,8200.0
2010-08-16 13:40:00,24.73,24.73,24.7,24.71,4400.0,17.0967,17.0967,17.076,17.0829,4400.0
2010-08-16 13:50:00,24.7,24.7,24.67,24.68,4000.0,17.076,17.076,17.0552,17.0621,4000.0
2010-08-16 14:00:00,24.67,24.69,24.61,24.63,16700.0,17.0552,17.0691,17.0138,17.0276,16700.0
2010-08-16 14:10:00,24.61,24.62,24.58,24.61,4600.0,17.0138,17.0207,16.993,17.0138,4600.0
2010-08-16 14:20:00,24.62,24.62,24.61,24.62,3000.0,17.0207,17.0207,17.0138,17.0207,3000.0
2010-08-16 14:30:00,24.62,24.62,24.59,24.61,4700.0,17.0207,17.0207,16.9999,17.0138,4700.0
2010-08-16 14:40:00,24.61,24.64,24.6,24.63,6200.0,17.0138,17.0345,17.0068,17.0276,6200.0
2010-08-16 14:50:00,24.63,24.63,24.56,24.58,8100.0,17.0276,17.0276,16.9792,16.993,8100.0
2010-08-16 15:00:00,24.59,24.6,24.56,24.58,20200.0,16.9999,17.0068,16.9792,16.993,20200.0
2010-08-16 15:10:00,24.58,24.6,24.57,24.58,9000.0,16.993,17.0068,16.9861,16.993,9000.0
2010-08-16 15:20:00,24.59,24.6,24.56,24.59,13000.0,16.9999,17.0068,16.9792,16.9999,13000.0
2010-08-16 15:30:00,24.59,24.6,24.59,24.6,8700.0,16.9999,17.0068,16.9999,17.0068,8700.0
2010-08-16 15:40:00,24.6,24.69,24.6,24.69,19300.0,17.0068,17.0691,17.0068,17.0691,19300.0
2010-08-16 15:50:00,24.68,24.73,24.67,24.73,36700.0,17.0621,17.0967,17.0552,17.0967,36700.0
2010-08-17 09:30:00,24.77,24.86,24.65,24.65,15300.0,17.1244,17.1866,17.0414,17.0414,15300.0
2010-08-17 09:40:00,24.66,24.7,24.62,24.66,13200.0,17.0483,17.076,17.0207,17.0483,13200.0
2010-08-17 09:50:00,24.66,24.72,24.66,24.72,5900.0,17.0483,17.0898,17.0483,17.0898,5900.0
2010-08-17 10:00:00,24.69,24.71,24.67,24.67,11300.0,17.0691,17.0829,17.0552,17.0552,11300.0
2010-08-17 10:10:00,24.66,24.77,24.65,24.76,12100.0,17.0483,17.1244,17.0414,17.1175,12100.0
2010-08-17 10:20:00,24.77,24.78,24.75,24.78,16300.0,17.1244,17.1313,17.1105,17.1313,16300.0
2010-08-17 10:30:00,24.77,24.83,24.77,24.82,6200.0,17.1244,17.1658,17.1244,17.1589,6200.0
2010-08-17 10:40:00,24.83,24.83,24.81,24.83,4100.0,17.1658,17.1658,17.152,17.1658,4100.0
2010-08-17 10:50:00,24.83,24.86,24.81,24.86,6300.0,17.1658,17.1866,17.152,17.1866,6300.0
2010-08-17 11:00:00,24.86,24.93,24.86,24.93,3100.0,17.1866,17.235,17.1866,17.235,3100.0
2010-08-17 11:10:00,24.93,24.98,24.93,24.96,12900.0,17.235,17.2695,17.235,17.2557,12900.0
2010-08-17 11:20:00,24.96,24.97,24.95,24.97,1700.0,17.2557,17.2626,17.2488,17.2626,1700.0
2010-08-17 11:30:00,24.97,25.0,24.97,25.0,2100.0,17.2626,17.2834,17.2626,17.2834,2100.0
2010-08-17 11:40:00,25.01,25.01,25.0,25.0,1400.0,17.2903,17.2903,17.2834,17.2834,1400.0
2010-08-17 11:50:00,25.01,25.02,25.01,25.02,1400.0,17.2903,17.2972,17.2903,17.2972,1400.0
2010-08-17 12:00:00,25.01,25.03,25.01,25.03,2400.0,17.2903,17.3041,17.2903,17.3041,2400.0
2010-08-17 12:10:00,25.04,25.05,25.02,25.02,2700.0,17.311,17.3179,17.2972,17.2972,2700.0
2010-08-17 12:20:00,25.01,25.01,24.99,25.0,2000.0,17.2903,17.2903,17.2765,17.2834,2000.0
2010-08-17 12:30:00,24.99,24.99,24.95,24.95,4200.0,17.2765,17.2765,17.2488,17.2488,4200.0
2010-08-17 12:40:00,24.96,24.96,24.94,24.95,2900.0,17.2557,17.2557,17.2419,17.2488,2900.0
2010-08-17 12:50:00,24.96,24.97,24.95,24.96,2000.0,17.2557,17.2626,17.2488,17.2557,2000.0
2010-08-17 13:00:00,24.96,24.96,24.95,24.96,1800.0,17.2557,17.2557,17.2488,17.2557,1800.0
2010-08-17 13:10:00,24.96,24.99,24.91,24.99,17300.0,17.2557,17.2765,17.2212,17.2765,17300.0
2010-08-17 13:20:00,25.0,25.01,24.99,25.01,3800.0,17.2834,17.2903,17.2765,17.2903,3800.0
2010-08-17 13:30:00,25.01,25.04,25.01,25.04,2500.0,17.2903,17.311,17.2903,17.311,2500.0
2010-08-17 13:40:00,25.03,25.03,25.01,25.02,2600.0,17.3041,17.3041,17.2903,17.2972,2600.0
2010-08-17 13:50:00,25.01,25.02,24.98,25.0,14000.0,17.2903,17.2972,17.2695,17.2834,14000.0
2010-08-17 14:00:00,25.0,25.03,25.0,25.02,3600.0,17.2834,17.3041,17.2834,17.2972,3600.0
2010-08-17 14:10:00,25.02,25.05,25.02,25.05,3700.0,17.2972,17.3179,17.2972,17.3179,3700.0
2010-08-17 14:20:00,25.06,25.06,25.05,25.05,1100.0,17.3249,17.3249,17.3179,17.3179,1100.0
2010-08-17 14:30:00,25.05,25.06,25.03,25.04,6000.0,17.3179,17.3249,17.3041,17.311,6000.0
2010-08-17 14:40:00,25.03,25.04,25.0,25.02,8200.0,17.3041,17.311,17.2834,17.2972,8200.0
2010-08-17 14:50:00,25.01,25.04,25.01,25.04,3500.0,17.2903,17.311,17.2903,17.311,3500.0
2010-08-17 15:00:00,25.04,25.04,25.01,25.03,4100.0,17.311,17.311,17.2903,17.3041,4100.0
2010-08-17 15:10:00,25.03,25.03,25.0,25.01,5300.0,17.3041,17.3041,17.2834,17.2903,5300.0
2010-08-17 15:20:00,25.01,25.04,25.01,25.04,5600.0,17.2903,17.311,17.2903,17.311,5600.0
2010-08-17 15:30:00,25.03,25.04,25.01,25.02,6000.0,17.3041,17.311,17.2903,17.2972,6000.0
2010-08-17 15:40:00,25.02,25.04,24.99,25.02,14000.0,17.2972,17.311,17.2765,17.2972,14000.0
2010-08-17 15:50:00,25.01,25.04,24.99,25.02,36000.0,17.2903,17.311,17.2765,17.2972,36000.0
2010-08-18 09:30:00,25.01,25.01,24.73,24.79,5800.0,17.2903,17.2903,17.0967,17.1382,5800.0
2010-08-18 09:40:00,24.82,24.82,24.78,24.82,8300.0,17.1589,17.1589,17.1313,17.1589,8300.0
2010-08-18 09:50:00,24.8,24.84,24.77,24.81,10100.0,17.1451,17.1728,17.1244,17.152,10100.0
2010-08-18 10:00:00,24.81,24.86,24.8,24.85,6300.0,17.152,17.1866,17.1451,17.1797,6300.0
2010-08-18 10:10:00,24.85,24.86,24.85,24.85,4700.0,17.1797,17.1866,17.1797,17.1797,4700.0
2010-08-18 10:20:00,24.85,24.85,24.8,24.81,11000.0,17.1797,17.1797,17.1451,17.152,11000.0
2010-08-18 10:30:00,24.8,24.84,24.8,24.83,4000.0,17.1451,17.1728,17.1451,17.1658,4000.0
2010-08-18 10:40:00,24.85,24.91,24.85,24.91,4600.0,17.1797,17.2212,17.1797,17.2212,4600.0
2010-08-18 10:50:00,24.91,24.95,24.89,24.94,3800.0,17.2212,17.2488,17.2073,17.2419,3800.0
2010-08-18 11:00:00,24.94,25.02,24.94,25.01,3100.0,17.2419,17.2972,17.2419,17.2903,3100.0
2010-08-18 11:10:00,25.01,25.04,25.0,25.0,2400.0,17.2903,17.311,17.2834,17.2834,2400.0
2010-08-18 11:20:00,25.01,25.03,24.98,24.98,3500.0,17.2903,17.3041,17.2695,17.2695,3500.0
2010-08-18 11:30:00,25.0,25.0,24.94,24.96,2500.0,17.2834,17.2834,17.2419,17.2557,2500.0
2010-08-18 11:40:00,24.95,24.99,24.95,24.99,2600.0,17.2488,17.2765,17.2488,17.2765,2600.0
2010-08-18 11:50:00,25.0,25.01,24.99,24.99,2700.0,17.2834,17.2903,17.2765,17.2765,2700.0
2010-08-18 12:00:00,24.99,25.01,24.98,25.01,4900.0,17.2765,17.2903,17.2695,17.2903,4900.0
2010-08-18 12:10:00,25.02,25.02,25.02,25.02,500.0,17.2972,17.2972,17.2972,17.2972,500.0
2010-08-18 12:20:00,25.02,25.03,25.02,25.02,600.0,17.2972,17.3041,17.2972,17.2972,600.0
2010-08-18 12:30:00,25.04,25.04,25.04,25.04,1200.0,17.311,17.311,17.311,17.311,1200.0
2010-08-18 12:40:00,25.05,25.1,25.05,25.09,4400.0,17.3179,17.3525,17.3179,17.3456,4400.0
2010-08-18 12:50:00,25.09,25.14,25.09,25.13,6500.0,17.3456,17.3802,17.3456,17.3732,6500.0
2010-08-18 13:00:00,25.14,25.2,25.14,25.19,4400.0,17.3802,17.4216,17.3802,17.4147,4400.0
2010-08-18 13:10:00,25.2,25.21,25.19,25.19,1400.0,17.4216,17.4286,17.4147,17.4147,1400.0
2010-08-18 13:20:00,25.19,25.19,25.18,25.18,1100.0,17.4147,17.4147,17.4078,17.4078,1100.0
2010-08-18 13:30:00,25.19,25.21,25.19,25.2,6200.0,17.4147,17.4286,17.4147,17.4216,6200.0
2010-08-18 13:40:00,25.21,25.22,25.2,25.22,2400.0,17.4286,17.4355,17.4216,17.4355,2400.0
2010-08-18 13:50:00,25.21,25.23,25.2,25.23,4800.0,17.4286,17.4424,17.4216,17.4424,4800.0
2010-08-18 14:00:00,25.23,25.24,25.21,25.22,2200.0,17.4424,17.4493,17.4286,17.4355,2200.0
2010-08-18 14:10:00,25.21,25.23,25.21,25.21,2600.0,17.4286,17.4424,17.4286,17.4286,2600.0
2010-08-18 14:20:00,25.22,25.23,25.21,25.22,2100.0,17.4355,17.4424,17.4286,17.4355,2100.0
2010-08-18 14:30:00,25.22,25.22,25.19,25.21,4600.0,17.4355,17.4355,17.4147,17.4286,4600.0
2010-08-18 14:40:00,25.22,25.22,25.2,25.2,3600.0,17.4355,17.4355,17.4216,17.4216,3600.0
2010-08-18 14:50:00,25.2,25.2,25.18,25.18,6300.0,17.4216,17.4216,17.4078,17.4078,6300.0
2010-08-18 15:00:00,25.19,25.2,25.18,25.18,3000.0,17.4147,17.4216,17.4078,17.4078,3000.0
2010-08-18 15:10:00,25.19,25.19,25.15,25.15,4700.0,17.4147,17.4147,17.3871,17.3871,4700.0
2010-08-18 15:20:00,25.14,25.14,25.12,25.12,1800.0,17.3802,17.3802,17.3663,17.3663,1800.0
2010-08-18 15:30:00,25.12,25.16,25.12,25.13,8700.0,17.3663,17.394,17.3663,17.3732,8700.0
2010-08-18 15:40:00,25.13,25.18,25.12,25.17,12700.0,17.3732,17.4078,17.3663,17.4009,12700.0
2010-08-18 15:50:00,25.17,25.18,25.1,25.1,44300.0,17.4009,17.4078,17.3525,17.3525,44300.0
2010-08-19 09:30:00,25.06,25.09,25.0,25.04,3200.0,17.3249,17.3456,17.2834,17.311,3200.0
2010-08-19 09:40:00,24.99,24.99,24.96,24.98,3700.0,17.2765,17.2765,17.2557,17.2695,3700.0
2010-08-19 09:50:00,24.99,24.99,24.93,24.96,1000.0,17.2765,17.2765,17.235,17.2557,1000.0
2010-08-19 10:00:00,24.93,24.93,24.8,24.85,8000.0,17.235,17.235,17.1451,17.1797,8000.0
2010-08-19 10:10:00,24.85,24.89,24.84,24.89,2900.0,17.1797,17.2073,17.1728,17.2073,2900.0
2010-08-19 10:20:00,24.87,24.92,24.87,24.89,4900.0,17.1935,17.2281,17.1935,17.2073,4900.0
2010-08-19 10:30:00,24.91,24.94,24.9,24.9,2600.0,17.2212,17.2419,17.2142,17.2142,2600.0
2010-08-19 10:40:00,24.89,24.9,24.88,24.89,5500.0,17.2073,17.2142,17.2004,17.2073,5500.0
2010-08-19 10:50:00,24.89,24.91,24.86,24.88,4200.0,17.2073,17.2212,17.1866,17.2004,4200.0
2010-08-19 11:00:00,24.88,24.88,24.84,24.84,7000.0,17.2004,17.2004,17.1728,17.1728,7000.0
2010-08-19 11:10:00,24.85,24.86,24.84,24.86,3400.0,17.1797,17.1866,17.1728,17.1866,3400.0
2010-08-19 11:20:00,24.86,24.89,24.85,24.86,5200.0,17.1866,17.2073,17.1797,17.1866,5200.0
2010-08-19 11:30:00,24.87,24.87,24.84,24.87,5800.0,17.1935,17.1935,17.1728,17.1935,5800.0
2010-08-19 11:40:00,24.85,24.86,24.83,24.84,5100.0,17.1797,17.1866,17.1658,17.1728,5100.0
2010-08-19 11:50:00,24.82,24.86,24.81,24.86,4400.0,17.1589,17.1866,17.152,17.1866,4400.0
2010-08-19 12:00:00,24.86,24.86,24.84,24.85,1900.0,17.1866,17.1866,17.1728,17.1797,1900.0
2010-08-19 12:10:00,24.84,24.87,24.84,24.86,4400.0,17.1728,17.1935,17.1728,17.1866,4400.0
2010-08-19 12:20:00,24.86,24.9,24.86,24.89,4000.0,17.1866,17.2142,17.1866,17.2073,4000.0
2010-08-19 12:30:00,24.89,24.89,24.85,24.85,1300.0,17.2073,17.2073,17.1797,17.1797,1300.0
2010-08-19 12:40:00,24.85,24.89,24.84,24.85,4700.0,17.1797,17.2073,17.1728,17.1797,4700.0
2010-08-19 12:50:00,24.85,24.85,24.82,24.83,3000.0,17.1797,17.1797,17.1589,17.1658,3000.0
2010-08-19 13:00:00,24.83,24.85,24.81,24.81,2100.0,17.1658,17.1797,17.152,17.152,2100.0
2010-08-19 13:10:00,24.81,24.81,24.79,24.8,1300.0,17.152,17.152,17.1382,17.1451,1300.0
2010-08-19 13:20:00,24.79,24.8,24.79,24.79,500.0,17.1382,17.1451,17.1382,17.1382,500.0
2010-08-19 13:30:00,24.79,24.8,24.78,24.79,2100.0,17.1382,17.1451,17.1313,17.1382,2100.0
2010-08-19 13:40:00,24.79,24.8,24.78,24.78,2300.0,17.1382,17.1451,17.1313,17.1313,2300.0
2010-08-19 13:50:00,24.77,24.78,24.74,24.75,1400.0,17.1244,17.1313,17.1036,17.1105,1400.0
2010-08-19 14:00:00,24.75,24.75,24.71,24.75,12300.0,17.1105,17.1105,17.0829,17.1105,12300.0
2010-08-19 14:10:00,24.76,24.78,24.76,24.77,2400.0,17.1175,17.1313,17.1175,17.1244,2400.0
2010-08-19 14:20:00,24.76,24.79,24.76,24.79,2700.0,17.1175,17.1382,17.1175,17.1382,2700.0
2010-08-19 14:30:00,24.78,24.81,24.77,24.78,4900.0,17.1313,17.152,17.1244,17.1313,4900.0
2010-08-19 14:40:00,24.76,24.79,24.76,24.79,8000.0,17.1175,17.1382,17.1175,17.1382,8000.0
2010-08-19 14:50:00,24.78,24.79,24.76,24.79,7000.0,17.1313,17.1382,17.1175,17.1382,7000.0
2010-08-19 15:00:00,24.77,24.82,24.77,24.82,7000.0,17.1244,17.1589,17.1244,17.1589,7000.0
2010-08-19 15:10:00,24.82,24.87,24.82,24.87,5600.0,17.1589,17.1935,17.1589,17.1935,5600.0
2010-08-19 15:20:00,24.88,24.88,24.85,24.85,5200.0,17.2004,17.2004,17.1797,17.1797,5200.0
2010-08-19 15:30:00,24.85,24.85,24.81,24.81,4700.0,17.1797,17.1797,17.152,17.152,4700.0
2010-08-19 15:40:00,24.81,24.81,24.74,24.74,13900.0,17.152,17.152,17.1036,17.1036,13900.0
2010-08-19 15:50:00,24.74,24.74,24.71,24.72,48100.0,17.1036,17.1036,17.0829,17.0898,48100.0
2010-08-20 09:30:00,24.64,24.66,24.62,24.62,5700.0,17.0345,17.0483,17.0207,17.0207,5700.0
2010-08-20 09:40:00,24.62,24.63,24.51,24.51,10500.0,17.0207,17.0276,16.9446,16.9446,10500.0
2010-08-20 09:50:00,24.54,24.58,24.53,24.56,2400.0,16.9654,16.993,16.9584,16.9792,2400.0
2010-08-20 10:00:00,24.56,24.61,24.55,24.59,10600.0,16.9792,17.0138,16.9723,16.9999,10600.0
2010-08-20 10:10:00,24.58,24.61,24.55,24.61,6900.0,16.993,17.0138,16.9723,17.0138,6900.0
2010-08-20 10:20:00,24.61,24.64,24.6,24.6,13100.0,17.0138,17.0345,17.0068,17.0068,13100.0
2010-08-20 10:30:00,24.62,24.63,24.6,24.63,2800.0,17.0207,17.0276,17.0068,17.0276,2800.0
2010-08-20 10:40:00,24.63,24.64,24.59,24.61,4900.0,17.0276,17.0345,16.9999,17.0138,4900.0
2010-08-20 10:50:00,24.62,24.62,24.57,24.59,5500.0,17.0207,17.0207,16.9861,16.9999,5500.0
2010-08-20 11:00:00,24.6,24.62,24.59,24.61,4400.0,17.0068,17.0207,16.9999,17.0138,4400.0
2010-08-20 11:10:00,24.61,24.62,24.58,24.58,2900.0,17.0138,17.0207,16.993,16.993,2900.0
2010-08-20 11:20:00,24.58,24.6,24.58,24.59,3100.0,16.993,17.0068,16.993,16.9999,3100.0
2010-08-20 11:30:00,24.6,24.6,24.56,24.58,3300.0,17.0068,17.0068,16.9792,16.993,3300.0
2010-08-20 11:40:00,24.59,24.62,24.57,24.58,2700.0,16.9999,17.0207,16.9861,16.993,2700.0
2010-08-20 11:50:00,24.57,24.57,24.54,24.56,3000.0,16.9861,16.9861,16.9654,16.9792,3000.0
2010-08-20 12:00:00,24.56,24.6,24.56,24.58,3500.0,16.9792,17.0068,16.9792,16.993,3500.0
2010-08-20 12:10:00,24.57,24.6,24.57,24.59,3300.0,16.9861,17.0068,16.9861,16.9999,3300.0
2010-08-20 12:20:00,24.58,24.64,24.58,24.64,4200.0,16.993,17.0345,16.993,17.0345,4200.0
2010-08-20 12:30:00,24.64,24.65,24.61,24.62,10900.0,17.0345,17.0414,17.0138,17.0207,10900.0
2010-08-20 12:40:00,24.61,24.61,24.58,24.59,2400.0,17.0138,17.0138,16.993,16.9999,2400.0
2010-08-20 12:50:00,24.59,24.64,24.58,24.63,3600.0,16.9999,17.0345,16.993,17.0276,3600.0
2010-08-20 13:00:00,24.64,24.68,24.64,24.67,13000.0,17.0345,17.0621,17.0345,17.0552,13000.0
2010-08-20 13:10:00,24.68,24.68,24.67,24.68,1400.0,17.0621,17.0621,17.0552,17.0621,1400.0
2010-08-20 13:20:00,24.68,24.72,24.68,24.71,2100.0,17.0621,17.0898,17.0621,17.0829,2100.0
2010-08-20 13:30:00,24.71,24.71,24.69,24.69,2000.0,17.0829,17.0829,17.0691,17.0691,2000.0
2010-08-20 13:40:00,24.68,24.68,24.67,24.67,1800.0,17.0621,17.0621,17.0552,17.0552,1800.0
2010-08-20 13:50:00,24.67,24.69,24.66,24.66,1200.0,17.0552,17.0691,17.0483,17.0483,1200.0
2010-08-20 14:00:00,24.65,24.69,24.65,24.69,2300.0,17.0414,17.0691,17.0414,17.0691,2300.0
2010-08-20 14:10:00,24.69,24.72,24.69,24.71,2800.0,17.0691,17.0898,17.0691,17.0829,2800.0
2010-08-20 14:20:00,24.72,24.73,24.7,24.72,8300.0,17.0898,17.0967,17.076,17.0898,8300.0
2010-08-20 14:30:00,24.73,24.75,24.73,24.74,4500.0,17.0967,17.1105,17.0967,17.1036,4500.0
2010-08-20 14:40:00,24.73,24.78,24.73,24.76,2300.0,17.0967,17.1313,17.0967,17.1175,2300.0
2010-08-20 14:50:00,24.77,24.81,24.76,24.79,2800.0,17.1244,17.152,17.1175,17.1382,2800.0
2010-08-20 15:00:00,24.78,24.81,24.78,24.81,2200.0,17.1313,17.152,17.1313,17.152,2200.0
2010-08-20 15:10:00,24.8,24.82,24.79,24.8,2200.0,17.1451,17.1589,17.1382,17.1451,2200.0
2010-08-20 15:20:00,24.79,24.79,24.77,24.79,3000.0,17.1382,17.1382,17.1244,17.1382,3000.0
2010-08-20 15:30:00,24.79,24.81,24.78,24.78,6800.0,17.1382,17.152,17.1313,17.1313,6800.0
2010-08-20 15:40:00,24.79,24.81,24.75,24.76,14900.0,17.1382,17.152,17.1105,17.1175,14900.0
2010-08-20 15:50:00,24.77,24.8,24.76,24.8,25100.0,17.1244,17.1451,17.1175,17.1451,25100.0
2010-08-23 09:30:00,24.78,24.86,24.77,24.86,8800.0,17.1313,17.1866,17.1244,17.1866,8800.0
2010-08-23 09:40:00,24.87,24.88,24.81,24.83,6100.0,17.1935,17.2004,17.152,17.1658,6100.0
2010-08-23 09:50:00,24.84,24.89,24.81,24.81,4600.0,17.1728,17.2073,17.152,17.152,4600.0
2010-08-23 10:00:00,24.82,24.86,24.81,24.82,7400.0,17.1589,17.1866,17.152,17.1589,7400.0
2010-08-23 10:10:00,24.83,24.83,24.78,24.8,5300.0,17.1658,17.1658,17.1313,17.1451,5300.0
2010-08-23 10:20:00,24.81,24.85,24.81,24.83,18800.0,17.152,17.1797,17.152,17.1658,18800.0
2010-08-23 10:30:00,24.83,24.88,24.82,24.87,10400.0,17.1658,17.2004,17.1589,17.1935,10400.0
2010-08-23 10:40:00,24.87,24.87,24.81,24.82,14500.0,17.1935,17.1935,17.152,17.1589,14500.0
2010-08-23 10:50:00,24.83,24.86,24.81,24.86,15500.0,17.1658,17.1866,17.152,17.1866,15500.0
2010-08-23 11:00:00,24.86,24.86,24.8,24.82,11700.0,17.1866,17.1866,17.1451,17.1589,11700.0
2010-08-23 11:10:00,24.81,24.82,24.81,24.82,3800.0,17.152,17.1589,17.152,17.1589,3800.0
2010-08-23 11:20:00,24.81,24.81,24.78,24.81,9200.0,17.152,17.152,17.1313,17.152,9200.0
2010-08-23 11:30:00,24.81,24.82,24.8,24.81,4000.0,17.152,17.1589,17.1451,17.152,4000.0
2010-08-23 11:40:00,24.8,24.81,24.8,24.8,6300.0,17.1451,17.152,17.1451,17.1451,6300.0
2010-08-23 11:50:00,24.8,24.81,24.75,24.77,12500.0,17.1451,17.152,17.1105,17.1244,12500.0
2010-08-23 12:00:00,24.78,24.79,24.77,24.77,2900.0,17.1313,17.1382,17.1244,17.1244,2900.0
2010-08-23 12:10:00,24.77,24.8,24.76,24.79,1900.0,17.1244,17.1451,17.1175,17.1382,1900.0
2010-08-23 12:20:00,24.8,24.82,24.78,24.8,4000.0,17.1451,17.1589,17.1313,17.1451,4000.0
2010-08-23 12:30:00,24.81,24.82,24.8,24.8,8000.0,17.152,17.1589,17.1451,17.1451,8000.0
2010-08-23 12:40:00,24.81,24.81,24.78,24.8,3100.0,17.152,17.152,17.1313,17.1451,3100.0
2010-08-23 12:50:00,24.8,24.81,24.78,24.78,3500.0,17.1451,17.152,17.1313,17.1313,3500.0
2010-08-23 13:00:00,24.78,24.81,24.76,24.79,15200.0,17.1313,17.152,17.1175,17.1382,15200.0
2010-08-23 13:10:00,24.79,24.8,24.78,24.8,3300.0,17.1382,17.1451,17.1313,17.1451,3300.0
2010-08-23 13:20:00,24.8,24.8,24.79,24.8,1500.0,17.1451,17.1451,17.1382,17.1451,1500.0
2010-08-23 13:30:00,24.8,24.8,24.78,24.78,2600.0,17.1451,17.1451,17.1313,17.1313,2600.0
2010-08-23 13:40:00,24.78,24.81,24.76,24.81,6900.0,17.1313,17.152,17.1175,17.152,6900.0
2010-08-23 13:50:00,24.81,24.82,24.8,24.81,4900.0,17.152,17.1589,17.1451,17.152,4900.0
2010-08-23 14:00:00,24.81,24.86,24.8,24.86,11400.0,17.152,17.1866,17.1451,17.1866,11400.0
2010-08-23 14:10:00,24.85,24.85,24.8,24.81,14800.0,17.1797,17.1797,17.1451,17.152,14800.0
2010-08-23 14:20:00,24.81,24.82,24.8,24.81,5600.0,17.152,17.1589,17.1451,17.152,5600.0
2010-08-23 14:30:00,24.82,24.84,24.8,24.81,19500.0,17.1589,17.1728,17.1451,17.152,19500.0
2010-08-23 14:40:00,24.81,24.81,24.79,24.8,6100.0,17.152,17.152,17.1382,17.1451,6100.0
2010-08-23 14:50:00,24.81,24.81,24.76,24.77,19200.0,17.152,17.152,17.1175,17.1244,19200.0
2010-08-23 15:00:00,24.77,24.78,24.76,24.78,5900.0,17.1244,17.1313,17.1175,17.1313,5900.0
2010-08-23 15:10:00,24.77,24.79,24.77,24.79,4200.0,17.1244,17.1382,17.1244,17.1382,4200.0
2010-08-23 15:20:00,24.79,24.79,24.71,24.74,16300.0,17.1382,17.1382,17.0829,17.1036,16300.0
2010-08-23 15:30:00,24.74,24.75,24.69,24.7,16100.0,17.1036,17.1105,17.0691,17.076,16100.0
2010-08-23 15:40:00,24.71,24.71,24.67,24.7,15300.0,17.0829,17.0829,17.0552,17.076,15300.0
2010-08-23 15:50:00,24.7,24.71,24.64,24.64,37100.0,17.076,17.0829,17.0345,17.0345,37100.0
2010-08-24 09:30:00,24.46,24.49,24.4,24.4,7900.0,16.9101,16.9308,16.8686,16.8686,7900.0
2010-08-24 09:40:00,24.4,24.48,24.4,24.42,23300.0,16.8686,16.9239,16.8686,16.8824,23300.0
2010-08-24 09:50:00,24.43,24.44,24.4,24.4,29200.0,16.8893,16.8962,16.8686,16.8686,29200.0
2010-08-24 10:00:00,24.39,24.45,24.34,24.41,27200.0,16.8617,16.9031,16.8271,16.8755,27200.0
2010-08-24 10:10:00,24.44,24.47,24.4,24.42,18100.0,16.8962,16.917,16.8686,16.8824,18100.0
2010-08-24 10:20:00,24.42,24.48,24.41,24.44,22700.0,16.8824,16.9239,16.8755,16.8962,22700.0
2010-08-24 10:30:00,24.44,24.44,24.38,24.38,2800.0,16.8962,16.8962,16.8547,16.8547,2800.0
2010-08-24 10:40:00,24.4,24.42,24.39,24.41,3400.0,16.8686,16.8824,16.8617,16.8755,3400.0
2010-08-24 10:50:00,24.41,24.44,24.4,24.42,5400.0,16.8755,16.8962,16.8686,16.8824,5400.0
2010-08-24 11:00:00,24.42,24.45,24.41,24.44,14800.0,16.8824,16.9031,16.8755,16.8962,14800.0
2010-08-24 11:10:00,24.43,24.46,24.41,24.43,6000.0,16.8893,16.9101,16.8755,16.8893,6000.0
2010-08-24 11:20:00,24.46,24.46,24.42,24.43,14400.0,16.9101,16.9101,16.8824,16.8893,14400.0
2010-08-24 11:30:00,24.44,24.45,24.42,24.43,15200.0,16.8962,16.9031,16.8824,16.8893,15200.0
2010-08-24 11:40:00,24.44,24.46,24.42,24.43,17000.0,16.8962,16.9101,16.8824,16.8893,17000.0
2010-08-24 11:50:00,24.43,24.44,24.41,24.41,4600.0,16.8893,16.8962,16.8755,16.8755,4600.0
2010-08-24 12:00:00,24.41,24.41,24.4,24.41,5600.0,16.8755,16.8755,16.8686,16.8755,5600.0
2010-08-24 12:10:00,24.42,24.43,24.39,24.4,11700.0,16.8824,16.8893,16.8617,16.8686,11700.0
2010-08-24 12:20:00,24.4,24.4,24.39,24.39,1400.0,16.8686,16.8686,16.8617,16.8617,1400.0
2010-08-24 12:30:00,24.39,24.42,24.39,24.41,4500.0,16.8617,16.8824,16.8617,16.8755,4500.0
2010-08-24 12:40:00,24.42,24.42,24.41,24.41,700.0,16.8824,16.8824,16.8755,16.8755,700.0
2010-08-24 12:50:00,24.4,24.42,24.4,24.41,3100.0,16.8686,16.8824,16.8686,16.8755,3100.0
2010-08-24 13:00:00,24.4,24.4,24.39,24.4,1900.0,16.8686,16.8686,16.8617,16.8686,1900.0
2010-08-24 13:10:00,24.4,24.4,24.39,24.4,3900.0,16.8686,16.8686,16.8617,16.8686,3900.0
2010-08-24 13:20:00,24.39,24.42,24.38,24.42,5700.0,16.8617,16.8824,16.8547,16.8824,5700.0
2010-08-24 13:30:00,24.43,24.43,24.39,24.39,5200.0,16.8893,16.8893,16.8617,16.8617,5200.0
2010-08-24 13:40:00,24.4,24.41,24.37,24.39,6000.0,16.8686,16.8755,16.8478,16.8617,6000.0
2010-08-24 13:50:00,24.39,24.39,24.36,24.37,2100.0,16.8617,16.8617,16.8409,16.8478,2100.0
2010-08-24 14:00:00,24.37,24.4,24.36,24.39,5200.0,16.8478,16.8686,16.8409,16.8617,5200.0
2010-08-24 14:10:00,24.39,24.41,24.39,24.4,7800.0,16.8617,16.8755,16.8617,16.8686,7800.0
2010-08-24 14:20:00,24.4,24.41,24.39,24.39,3800.0,16.8686,16.8755,16.8617,16.8617,3800.0
2010-08-24 14:30:00,24.39,24.41,24.38,24.41,5000.0,16.8617,16.8755,16.8547,16.8755,5000.0
2010-08-24 14:40:00,24.41,24.51,24.41,24.49,81100.0,16.8755,16.9446,16.8755,16.9308,81100.0
2010-08-24 14:50:00,24.49,24.5,24.46,24.49,5000.0,16.9308,16.9377,16.9101,16.9308,5000.0
2010-08-24 15:00:00,24.5,24.61,24.48,24.6,26600.0,16.9377,17.0138,16.9239,17.0068,26600.0
2010-08-24 15:10:00,24.59,24.59,24.57,24.58,3600.0,16.9999,16.9999,16.9861,16.993,3600.0
2010-08-24 15:20:00,24.57,24.61,24.56,24.56,8400.0,16.9861,17.0138,16.9792,16.9792,8400.0
2010-08-24 15:30:00,24.56,24.58,24.52,24.54,7600.0,16.9792,16.993,16.9515,16.9654,7600.0
2010-08-24 15:40:00,24.54,24.54,24.48,24.48,20000.0,16.9654,16.9654,16.9239,16.9239,20000.0
2010-08-24 15:50:00,24.48,24.49,24.41,24.44,45200.0,16.9239,16.9308,16.8755,16.8962,45200.0
2010-08-25 09:30:00,24.3,24.44,24.3,24.42,12200.0,16.7994,16.8962,16.7994,16.8824,12200.0
2010-08-25 09:40:00,24.42,24.48,24.35,24.36,23900.0,16.8824,16.9239,16.834,16.8409,23900.0
2010-08-25 09:50:00,24.35,24.38,24.32,24.36,13900.0,16.834,16.8547,16.8133,16.8409,13900.0
2010-08-25 10:00:00,24.38,24.48,24.31,24.46,18300.0,16.8547,16.9239,16.8064,16.9101,18300.0
2010-08-25 10:10:00,24.46,24.5,24.42,24.49,19700.0,16.9101,16.9377,16.8824,16.9308,19700.0
2010-08-25 10:20:00,24.49,24.52,24.48,24.5,11500.0,16.9308,16.9515,16.9239,16.9377,11500.0
2010-08-25 10:30:00,24.5,24.52,24.45,24.47,20800.0,16.9377,16.9515,16.9031,16.917,20800.0
2010-08-25 10:40:00,24.48,24.58,24.48,24.58,6800.0,16.9239,16.993,16.9239,16.993,6800.0
2010-08-25 10:50:00,24.57,24.64,24.57,24.63,9900.0,16.9861,17.0345,16.9861,17.0276,9900.0
2010-08-25 11:00:00,24.63,24.66,24.63,24.66,12600.0,17.0276,17.0483,17.0276,17.0483,12600.0
2010-08-25 11:10:00,24.66,24.66,24.62,24.65,14200.0,17.0483,17.0483,17.0207,17.0414,14200.0
2010-08-25 11:20:00,24.66,24.7,24.65,24.7,12100.0,17.0483,17.076,17.0414,17.076,12100.0
2010-08-25 11:30:00,24.7,24.73,24.68,24.73,10300.0,17.076,17.0967,17.0621,17.0967,10300.0
2010-08-25 11:40:00,24.72,24.73,24.68,24.69,10300.0,17.0898,17.0967,17.0621,17.0691,10300.0
2010-08-25 11:50:00,24.69,24.75,24.69,24.75,8900.0,17.0691,17.1105,17.0691,17.1105,8900.0
2010-08-25 12:00:00,24.74,24.75,24.74,24.75,5800.0,17.1036,17.1105,17.1036,17.1105,5800.0
2010-08-25 12:10:00,24.75,24.79,24.74,24.78,16900.0,17.1105,17.1382,17.1036,17.1313,16900.0
2010-08-25 12:20:00,24.78,24.78,24.77,24.78,6000.0,17.1313,17.1313,17.1244,17.1313,6000.0
2010-08-25 12:30:00,24.78,24.83,24.78,24.79,9100.0,17.1313,17.1658,17.1313,17.1382,9100.0
2010-08-25 12:40:00,24.79,24.8,24.77,24.79,7700.0,17.1382,17.1451,17.1244,17.1382,7700.0
2010-08-25 12:50:00,24.79,24.79,24.77,24.77,6000.0,17.1382,17.1382,17.1244,17.1244,6000.0
2010-08-25 13:00:00,24.77,24.78,24.75,24.77,8800.0,17.1244,17.1313,17.1105,17.1244,8800.0
2010-08-25 13:10:00,24.77,24.78,24.77,24.78,6600.0,17.1244,17.1313,17.1244,17.1313,6600.0
2010-08-25 13:20:00,24.77,24.78,24.77,24.78,6900.0,17.1244,17.1313,17.1244,17.1313,6900.0
2010-08-25 13:30:00,24.77,24.78,24.77,24.78,10500.0,17.1244,17.1313,17.1244,17.1313,10500.0
2010-08-25 13:40:00,24.78,24.8,24.78,24.79,8200.0,17.1313,17.1451,17.1313,17.1382,8200.0
2010-08-25 13:50:00,24.78,24.79,24.77,24.78,10300.0,17.1313,17.1382,17.1244,17.1313,10300.0
2010-08-25 14:00:00,24.77,24.82,24.76,24.8,11800.0,17.1244,17.1589,17.1175,17.1451,11800.0
2010-08-25 14:10:00,24.8,24.81,24.77,24.77,9400.0,17.1451,17.152,17.1244,17.1244,9400.0
2010-08-25 14:20:00,24.77,24.78,24.77,24.77,2900.0,17.1244,17.1313,17.1244,17.1244,2900.0
2010-08-25 14:30:00,24.78,24.87,24.77,24.86,12300.0,17.1313,17.1935,17.1244,17.1866,12300.0
2010-08-25 14:40:00,24.84,24.88,24.84,24.86,10400.0,17.1728,17.2004,17.1728,17.1866,10400.0
2010-08-25 14:50:00,24.86,24.86,24.82,24.82,8900.0,17.1866,17.1866,17.1589,17.1589,8900.0
2010-08-25 15:00:00,24.83,24.85,24.75,24.8,26600.0,17.1658,17.1797,17.1105,17.1451,26600.0
2010-08-25 15:10:00,24.8,24.81,24.73,24.74,9000.0,17.1451,17.152,17.0967,17.1036,9000.0
2010-08-25 15:20:00,24.73,24.74,24.71,24.73,10600.0,17.0967,17.1036,17.0829,17.0967,10600.0
2010-08-25 15:30:00,24.72,24.81,24.72,24.8,17600.0,17.0898,17.152,17.0898,17.1451,17600.0
2010-08-25 15:40:00,24.8,24.83,24.8,24.82,22400.0,17.1451,17.1658,17.1451,17.1589,22400.0
2010-08-25 15:50:00,24.82,24.83,24.8,24.81,39800.0,17.1589,17.1658,17.1451,17.152,39800.0
2010-08-26 09:30:00,24.9,24.93,24.86,24.92,5100.0,17.2142,17.235,17.1866,17.2281,5100.0
2010-08-26 09:40:00,24.92,24.96,24.83,24.94,6500.0,17.2281,17.2557,17.1658,17.2419,6500.0
2010-08-26 09:50:00,24.94,24.96,24.89,24.89,9900.0,17.2419,17.2557,17.2073,17.2073,9900.0
2010-08-26 10:00:00,24.89,24.94,24.88,24.93,9600.0,17.2073,17.2419,17.2004,17.235,9600.0
2010-08-26 10:10:00,24.96,25.0,24.94,24.94,4500.0,17.2557,17.2834,17.2419,17.2419,4500.0
2010-08-26 10:20:00,24.97,24.97,24.9,24.9,4500.0,17.2626,17.2626,17.2142,17.2142,4500.0
2010-08-26 10:30:00,24.91,24.99,24.9,24.99,4400.0,17.2212,17.2765,17.2142,17.2765,4400.0
2010-08-26 10:40:00,24.98,25.06,24.97,25.02,17700.0,17.2695,17.3249,17.2626,17.2972,17700.0
2010-08-26 10:50:00,25.04,25.04,25.01,25.03,6000.0,17.311,17.311,17.2903,17.3041,6000.0
2010-08-26 11:00:00,25.03,25.04,24.95,24.98,9400.0,17.3041,17.311,17.2488,17.2695,9400.0
2010-08-26 11:10:00,24.97,25.06,24.97,25.06,4900.0,17.2626,17.3249,17.2626,17.3249,4900.0
2010-08-26 11:20:00,25.05,25.08,25.05,25.06,6000.0,17.3179,17.3387,17.3179,17.3249,6000.0
2010-08-26 11:30:00,25.07,25.08,25.02,25.07,11400.0,17.3318,17.3387,17.2972,17.3318,11400.0
2010-08-26 11:40:00,25.06,25.11,25.04,25.11,13600.0,17.3249,17.3594,17.311,17.3594,13600.0
2010-08-26 11:50:00,25.09,25.13,25.06,25.13,5500.0,17.3456,17.3732,17.3249,17.3732,5500.0
2010-08-26 12:00:00,25.15,25.16,25.14,25.16,2300.0,17.3871,17.394,17.3802,17.394,2300.0
2010-08-26 12:10:00,25.16,25.17,25.14,25.14,5000.0,17.394,17.4009,17.3802,17.3802,5000.0
2010-08-26 12:20:00,25.15,25.18,25.14,25.18,3100.0,17.3871,17.4078,17.3802,17.4078,3100.0
2010-08-26 12:30:00,25.18,25.18,25.16,25.17,2800.0,17.4078,17.4078,17.394,17.4009,2800.0
2010-08-26 12:40:00,25.16,25.16,25.16,25.16,1500.0,17.394,17.394,17.394,17.394,1500.0
2010-08-26 12:50:00,25.17,25.17,25.13,25.16,4100.0,17.4009,17.4009,17.3732,17.394,4100.0
2010-08-26 13:00:00,25.16,25.17,25.16,25.16,2200.0,17.394,17.4009,17.394,17.394,2200.0
2010-08-26 13:10:00,25.16,25.16,25.14,25.14,1500.0,17.394,17.394,17.3802,17.3802,1500.0
2010-08-26 13:20:00,25.15,25.16,25.14,25.14,2600.0,17.3871,17.394,17.3802,17.3802,2600.0
2010-08-26 13:30:00,25.14,25.15,25.13,25.15,1500.0,17.3802,17.3871,17.3732,17.3871,1500.0
2010-08-26 13:40:00,25.15,25.15,25.14,25.14,2100.0,17.3871,17.3871,17.3802,17.3802,2100.0
2010-08-26 13:50:00,25.14,25.15,25.09,25.1,3900.0,17.3802,17.3871,17.3456,17.3525,3900.0
2010-08-26 14:00:00,25.09,25.1,25.07,25.07,6700.0,17.3456,17.3525,17.3318,17.3318,6700.0
2010-08-26 14:10:00,25.07,25.07,25.03,25.03,15600.0,17.3318,17.3318,17.3041,17.3041,15600.0
2010-08-26 14:20:00,25.04,25.05,25.03,25.04,3800.0,17.311,17.3179,17.3041,17.311,3800.0
2010-08-26 14:30:00,25.04,25.04,25.01,25.02,7500.0,17.311,17.311,17.2903,17.2972,7500.0
2010-08-26 14:40:00,25.03,25.03,24.99,24.99,4900.0,17.3041,17.3041,17.2765,17.2765,4900.0
2010-08-26 14:50:00,24.99,24.99,24.94,24.95,6700.0,17.2765,17.2765,17.2419,17.2488,6700.0
2010-08-26 15:00:00,24.96,24.96,24.95,24.96,5800.0,17.2557,17.2557,17.2488,17.2557,5800.0
2010-08-26 15:10:00,24.96,25.01,24.95,25.0,11000.0,17.2557,17.2903,17.2488,17.2834,11000.0
2010-08-26 15:20:00,25.01,25.02,24.97,24.98,12700.0,17.2903,17.2972,17.2626,17.2695,12700.0
2010-08-26 15:30:00,24.98,24.99,24.98,24.98,8700.0,17.2695,17.2765,17.2695,17.2695,8700.0
2010-08-26 15:40:00,24.98,25.02,24.98,25.0,26400.0,17.2695,17.2972,17.2695,17.2834,26400.0
2010-08-26 15:50:00,25.0,25.0,24.89,24.92,58200.0,17.2834,17.2834,17.2073,17.2281,58200.0
2010-08-27 09:30:00,25.02,25.02,24.82,24.82,7600.0,17.2972,17.2972,17.1589,17.1589,7600.0
2010-08-27 09:40:00,24.84,24.91,24.78,24.85,11900.0,17.1728,17.2212,17.1313,17.1797,11900.0
2010-08-27 09:50:00,24.85,24.87,24.8,24.8,3700.0,17.1797,17.1935,17.1451,17.1451,3700.0
2010-08-27 10:00:00,24.84,24.86,24.72,24.82,14000.0,17.1728,17.1866,17.0898,17.1589,14000.0
2010-08-27 10:10:00,24.84,25.02,24.84,24.99,10700.0,17.1728,17.2972,17.1728,17.2765,10700.0
2010-08-27 10:20:00,25.01,25.05,24.97,25.03,12300.0,17.2903,17.3179,17.2626,17.3041,12300.0
2010-08-27 10:30:00,25.02,25.11,25.0,25.1,9300.0,17.2972,17.3594,17.2834,17.3525,9300.0
2010-08-27 10:40:00,25.1,25.14,25.1,25.11,4800.0,17.3525,17.3802,17.3525,17.3594,4800.0
2010-08-27 10:50:00,25.1,25.12,25.04,25.07,6900.0,17.3525,17.3663,17.311,17.3318,6900.0
2010-08-27 11:00:00,25.08,25.16,25.07,25.12,6300.0,17.3387,17.394,17.3318,17.3663,6300.0
2010-08-27 11:10:00,25.13,25.17,25.12,25.12,6700.0,17.3732,17.4009,17.3663,17.3663,6700.0
2010-08-27 11:20:00,25.13,25.22,25.12,25.18,10500.0,17.3732,17.4355,17.3663,17.4078,10500.0
2010-08-27 11:30:00,25.2,25.22,25.16,25.17,6300.0,17.4216,17.4355,17.394,17.4009,6300.0
2010-08-27 11:40:00,25.17,25.19,25.14,25.19,7500.0,17.4009,17.4147,17.3802,17.4147,7500.0
2010-08-27 11:50:00,25.19,25.21,25.12,25.14,8300.0,17.4147,17.4286,17.3663,17.3802,8300.0
2010-08-27 12:00:00,25.15,25.23,25.13,25.23,4500.0,17.3871,17.4424,17.3732,17.4424,4500.0
2010-08-27 12:10:00,25.21,25.22,25.21,25.22,4100.0,17.4286,17.4355,17.4286,17.4355,4100.0
2010-08-27 12:20:00,25.22,25.25,25.21,25.22,5000.0,17.4355,17.4562,17.4286,17.4355,5000.0
2010-08-27 12:30:00,25.24,25.24,25.2,25.21,5900.0,17.4493,17.4493,17.4216,17.4286,5900.0
2010-08-27 12:40:00,25.23,25.23,25.16,25.17,5200.0,17.4424,17.4424,17.394,17.4009,5200.0
2010-08-27 12:50:00,25.19,25.19,25.15,25.17,2900.0,17.4147,17.4147,17.3871,17.4009,2900.0
2010-08-27 13:00:00,25.17,25.18,25.17,25.18,1800.0,17.4009,17.4078,17.4009,17.4078,1800.0
2010-08-27 13:10:00,25.19,25.19,25.16,25.16,3100.0,17.4147,17.4147,17.394,17.394,3100.0
2010-08-27 13:20:00,25.17,25.22,25.17,25.22,7700.0,17.4009,17.4355,17.4009,17.4355,7700.0
2010-08-27 13:30:00,25.22,25.28,25.22,25.24,7400.0,17.4355,17.4769,17.4355,17.4493,7400.0
2010-08-27 13:40:00,25.25,25.25,25.22,25.22,4200.0,17.4562,17.4562,17.4355,17.4355,4200.0
2010-08-27 13:50:00,25.22,25.26,25.21,25.25,4700.0,17.4355,17.4631,17.4286,17.4562,4700.0
2010-08-27 14:00:00,25.27,25.29,25.2,25.23,15300.0,17.47,17.4839,17.4216,17.4424,15300.0
2010-08-27 14:10:00,25.25,25.26,25.22,25.25,5300.0,17.4562,17.4631,17.4355,17.4562,5300.0
2010-08-27 14:20:00,25.24,25.25,25.22,25.24,5200.0,17.4493,17.4562,17.4355,17.4493,5200.0
2010-08-27 14:30:00,25.25,25.26,25.19,25.26,16100.0,17.4562,17.4631,17.4147,17.4631,16100.0
2010-08-27 14:40:00,25.27,25.29,25.24,25.24,10700.0,17.47,17.4839,17.4493,17.4493,10700.0
2010-08-27 14:50:00,25.25,25.26,25.22,25.23,2500.0,17.4562,17.4631,17.4355,17.4424,2500.0
2010-08-27 15:00:00,25.23,25.23,25.17,25.23,15100.0,17.4424,17.4424,17.4009,17.4424,15100.0
2010-08-27 15:10:00,25.24,25.26,25.22,25.24,6600.0,17.4493,17.4631,17.4355,17.4493,6600.0
2010-08-27 15:20:00,25.23,25.31,25.23,25.31,8000.0,17.4424,17.4977,17.4424,17.4977,8000.0
2010-08-27 15:30:00,25.3,25.3,25.28,25.3,7100.0,17.4908,17.4908,17.4769,17.4908,7100.0
2010-08-27 15:40:00,25.29,25.3,25.27,25.28,22200.0,17.4839,17.4908,17.47,17.4769,22200.0
2010-08-27 15:50:00,25.27,25.32,25.26,25.31,50200.0,17.47,17.5046,17.4631,17.4977,50200.0
2010-08-30 09:30:00,25.2,25.27,25.2,25.26,3300.0,17.4216,17.47,17.4216,17.4631,3300.0
2010-08-30 09:40:00,25.26,25.36,25.22,25.32,8700.0,17.4631,17.5323,17.4355,17.5046,8700.0
2010-08-30 09:50:00,25.31,25.39,25.29,25.39,6500.0,17.4977,17.553,17.4839,17.553,6500.0
2010-08-30 10:00:00,25.4,25.4,25.35,25.36,6400.0,17.5599,17.5599,17.5253,17.5323,6400.0
2010-08-30 10:10:00,25.36,25.37,25.32,25.35,5100.0,17.5323,17.5392,17.5046,17.5253,5100.0
2010-08-30 10:20:00,25.33,25.36,25.33,25.33,2100.0,17.5115,17.5323,17.5115,17.5115,2100.0
2010-08-30 10:30:00,25.33,25.34,25.31,25.33,1600.0,17.5115,17.5184,17.4977,17.5115,1600.0
2010-08-30 10:40:00,25.3,25.34,25.29,25.34,7600.0,17.4908,17.5184,17.4839,17.5184,7600.0
2010-08-30 10:50:00,25.33,25.35,25.3,25.3,7200.0,17.5115,17.5253,17.4908,17.4908,7200.0
2010-08-30 11:00:00,25.3,25.3,25.19,25.2,20000.0,17.4908,17.4908,17.4147,17.4216,20000.0
2010-08-30 11:10:00,25.2,25.2,25.18,25.18,2000.0,17.4216,17.4216,17.4078,17.4078,2000.0
2010-08-30 11:20:00,25.18,25.19,25.15,25.19,1200.0,17.4078,17.4147,17.3871,17.4147,1200.0
2010-08-30 11:30:00,25.18,25.18,25.17,25.17,700.0,17.4078,17.4078,17.4009,17.4009,700.0
2010-08-30 11:40:00,25.18,25.18,25.15,25.17,2400.0,17.4078,17.4078,17.3871,17.4009,2400.0
2010-08-30 11:50:00,25.17,25.18,25.16,25.18,1500.0,17.4009,17.4078,17.394,17.4078,1500.0
2010-08-30 12:00:00,25.18,25.2,25.18,25.19,4800.0,17.4078,17.4216,17.4078,17.4147,4800.0
2010-08-30 12:10:00,25.18,25.19,25.18,25.18,1700.0,17.4078,17.4147,17.4078,17.4078,1700.0
2010-08-30 12:20:00,25.19,25.19,25.17,25.18,500.0,17.4147,17.4147,17.4009,17.4078,500.0
2010-08-30 12:30:00,25.18,25.19,25.17,25.18,2700.0,17.4078,17.4147,17.4009,17.4078,2700.0
2010-08-30 12:40:00,25.18,25.19,25.16,25.19,4400.0,17.4078,17.4147,17.394,17.4147,4400.0
2010-08-30 12:50:00,25.19,25.19,25.12,25.12,6200.0,17.4147,17.4147,17.3663,17.3663,6200.0
2010-08-30 13:00:00,25.12,25.12,25.1,25.11,3500.0,17.3663,17.3663,17.3525,17.3594,3500.0
2010-08-30 13:10:00,25.11,25.11,25.06,25.07,5400.0,17.3594,17.3594,17.3249,17.3318,5400.0
2010-08-30 13:20:00,25.06,25.06,24.97,25.0,10700.0,17.3249,17.3249,17.2626,17.2834,10700.0
2010-08-30 13:30:00,24.99,25.01,24.98,25.01,3000.0,17.2765,17.2903,17.2695,17.2903,3000.0
2010-08-30 13:40:00,25.01,25.03,25.0,25.02,4600.0,17.2903,17.3041,17.2834,17.2972,4600.0
2010-08-30 13:50:00,25.01,25.01,24.97,24.98,4600.0,17.2903,17.2903,17.2626,17.2695,4600.0
2010-08-30 14:00:00,24.98,24.99,24.95,24.96,11500.0,17.2695,17.2765,17.2488,17.2557,11500.0
2010-08-30 14:10:00,24.96,24.96,24.92,24.93,5200.0,17.2557,17.2557,17.2281,17.235,5200.0
2010-08-30 14:20:00,24.94,24.96,24.93,24.95,5000.0,17.2419,17.2557,17.235,17.2488,5000.0
2010-08-30 14:30:00,24.97,24.98,24.95,24.95,5300.0,17.2626,17.2695,17.2488,17.2488,5300.0
2010-08-30 14:40:00,24.94,24.96,24.91,24.91,9200.0,17.2419,17.2557,17.2212,17.2212,9200.0
2010-08-30 14:50:00,24.92,24.94,24.91,24.94,7200.0,17.2281,17.2419,17.2212,17.2419,7200.0
2010-08-30 15:00:00,24.94,24.95,24.93,24.93,6600.0,17.2419,17.2488,17.235,17.235,6600.0
2010-08-30 15:10:00,24.93,24.94,24.91,24.92,7600.0,17.235,17.2419,17.2212,17.2281,7600.0
2010-08-30 15:20:00,24.92,24.92,24.88,24.89,10100.0,17.2281,17.2281,17.2004,17.2073,10100.0
2010-08-30 15:30:00,24.89,24.91,24.88,24.9,13400.0,17.2073,17.2212,17.2004,17.2142,13400.0
2010-08-30 15:40:00,24.9,24.91,24.87,24.87,22200.0,17.2142,17.2212,17.1935,17.1935,22200.0
2010-08-30 15:50:00,24.87,24.88,24.78,24.81,65500.0,17.1935,17.2004,17.1313,17.152,65500.0
2010-08-31 09:30:00,24.72,24.89,24.72,24.74,7300.0,17.0898,17.2073,17.0898,17.1036,7300.0
2010-08-31 09:40:00,24.74,24.78,24.7,24.76,10500.0,17.1036,17.1313,17.076,17.1175,10500.0
2010-08-31 09:50:00,24.72,24.8,24.71,24.72,3900.0,17.0898,17.1451,17.0829,17.0898,3900.0
2010-08-31 10:00:00,24.72,24.88,24.72,24.86,7000.0,17.0898,17.2004,17.0898,17.1866,7000.0
2010-08-31 10:10:00,24.86,24.93,24.86,24.87,31100.0,17.1866,17.235,17.1866,17.1935,31100.0
2010-08-31 10:20:00,24.87,24.92,24.86,24.92,8000.0,17.1935,17.2281,17.1866,17.2281,8000.0
2010-08-31 10:30:00,24.91,24.99,24.84,24.85,16700.0,17.2212,17.2765,17.1728,17.1797,16700.0
2010-08-31 10:40:00,24.85,24.91,24.85,24.91,4800.0,17.1797,17.2212,17.1797,17.2212,4800.0
2010-08-31 10:50:00,24.91,24.98,24.91,24.95,5600.0,17.2212,17.2695,17.2212,17.2488,5600.0
2010-08-31 11:00:00,24.95,24.96,24.88,24.89,7200.0,17.2488,17.2557,17.2004,17.2073,7200.0
2010-08-31 11:10:00,24.87,24.91,24.85,24.87,4000.0,17.1935,17.2212,17.1797,17.1935,4000.0
2010-08-31 11:20:00,24.88,24.89,24.85,24.87,4400.0,17.2004,17.2073,17.1797,17.1935,4400.0
2010-08-31 11:30:00,24.87,24.89,24.85,24.88,1800.0,17.1935,17.2073,17.1797,17.2004,1800.0
2010-08-31 11:40:00,24.88,24.89,24.85,24.88,9000.0,17.2004,17.2073,17.1797,17.2004,9000.0
2010-08-31 11:50:00,24.87,24.91,24.87,24.88,2900.0,17.1935,17.2212,17.1935,17.2004,2900.0
2010-08-31 12:00:00,24.89,24.91,24.89,24.91,1400.0,17.2073,17.2212,17.2073,17.2212,1400.0
2010-08-31 12:10:00,24.91,24.91,24.85,24.85,4700.0,17.2212,17.2212,17.1797,17.1797,4700.0
2010-08-31 12:20:00,24.85,24.86,24.85,24.86,1400.0,17.1797,17.1866,17.1797,17.1866,1400.0
2010-08-31 12:30:00,24.84,24.88,24.84,24.88,9200.0,17.1728,17.2004,17.1728,17.2004,9200.0
2010-08-31 12:40:00,24.87,24.88,24.84,24.87,8600.0,17.1935,17.2004,17.1728,17.1935,8600.0
2010-08-31 12:50:00,24.86,24.86,24.83,24.83,1200.0,17.1866,17.1866,17.1658,17.1658,1200.0
2010-08-31 13:00:00,24.84,24.87,24.84,24.87,1100.0,17.1728,17.1935,17.1728,17.1935,1100.0
2010-08-31 13:10:00,24.87,24.9,24.86,24.88,1500.0,17.1935,17.2142,17.1866,17.2004,1500.0
2010-08-31 13:20:00,24.9,24.91,24.88,24.91,6500.0,17.2142,17.2212,17.2004,17.2212,6500.0
2010-08-31 13:30:00,24.92,24.93,24.9,24.9,4200.0,17.2281,17.235,17.2142,17.2142,4200.0
2010-08-31 13:40:00,24.9,24.9,24.87,24.87,1000.0,17.2142,17.2142,17.1935,17.1935,1000.0
2010-08-31 13:50:00,24.86,24.88,24.84,24.88,3800.0,17.1866,17.2004,17.1728,17.2004,3800.0
2010-08-31 14:00:00,24.88,24.88,24.82,24.83,7700.0,17.2004,17.2004,17.1589,17.1658,7700.0
2010-08-31 14:10:00,24.83,24.85,24.73,24.73,20300.0,17.1658,17.1797,17.0967,17.0967,20300.0
2010-08-31 14:20:00,24.73,24.74,24.69,24.7,8100.0,17.0967,17.1036,17.0691,17.076,8100.0
2010-08-31 14:30:00,24.71,24.71,24.67,24.68,7500.0,17.0829,17.0829,17.0552,17.0621,7500.0
2010-08-31 14:40:00,24.69,24.7,24.65,24.65,10100.0,17.0691,17.076,17.0414,17.0414,10100.0
2010-08-31 14:50:00,24.65,24.67,24.63,24.66,6000.0,17.0414,17.0552,17.0276,17.0483,6000.0
2010-08-31 15:00:00,24.68,24.71,24.68,24.7,8700.0,17.0621,17.0829,17.0621,17.076,8700.0
2010-08-31 15:10:00,24.71,24.72,24.7,24.72,9900.0,17.0829,17.0898,17.076,17.0898,9900.0
2010-08-31 15:20:00,24.71,24.72,24.69,24.71,5500.0,17.0829,17.0898,17.0691,17.0829,5500.0
2010-08-31 15:30:00,24.72,24.76,24.71,24.71,14900.0,17.0898,17.1175,17.0829,17.0829,14900.0
2010-08-31 15:40:00,24.71,24.88,24.71,24.85,47000.0,17.0829,17.2004,17.0829,17.1797,47000.0
2010-08-31 15:50:00,24.85,24.89,24.82,24.82,63000.0,17.1797,17.2073,17.1589,17.1589,63000.0
2010-09-01 09:30:00,25.16,25.18,25.09,25.11,7900.0,17.394,17.4078,17.3456,17.3594,7900.0
2010-09-01 09:40:00,25.1,25.16,25.1,25.11,3400.0,17.3525,17.394,17.3525,17.3594,3400.0
2010-09-01 09:50:00,25.09,25.12,24.97,25.09,10700.0,17.3456,17.3663,17.2626,17.3456,10700.0
2010-09-01 10:00:00,25.07,25.19,25.07,25.19,11000.0,17.3318,17.4147,17.3318,17.4147,11000.0
2010-09-01 10:10:00,25.17,25.18,25.1,25.1,6400.0,17.4009,17.4078,17.3525,17.3525,6400.0
2010-09-01 10:20:00,25.1,25.1,25.05,25.06,6700.0,17.3525,17.3525,17.3179,17.3249,6700.0
2010-09-01 10:30:00,25.06,25.08,25.05,25.05,5100.0,17.3249,17.3387,17.3179,17.3179,5100.0
2010-09-01 10:40:00,25.06,25.13,25.05,25.12,14300.0,17.3249,17.3732,17.3179,17.3663,14300.0
2010-09-01 10:50:00,25.12,25.19,25.12,25.13,15500.0,17.3663,17.4147,17.3663,17.3732,15500.0
2010-09-01 11:00:00,25.14,25.17,25.11,25.16,22600.0,17.3802,17.4009,17.3594,17.394,22600.0
2010-09-01 11:10:00,25.15,25.19,25.15,25.17,9100.0,17.3871,17.4147,17.3871,17.4009,9100.0
2010-09-01 11:20:00,25.18,25.19,25.16,25.19,8700.0,17.4078,17.4147,17.394,17.4147,8700.0
2010-09-01 11:30:00,25.19,25.2,25.16,25.19,14400.0,17.4147,17.4216,17.394,17.4147,14400.0
2010-09-01 11:40:00,25.19,25.21,25.18,25.19,6700.0,17.4147,17.4286,17.4078,17.4147,6700.0
2010-09-01 11:50:00,25.19,25.24,25.19,25.23,6400.0,17.4147,17.4493,17.4147,17.4424,6400.0
2010-09-01 12:00:00,25.23,25.27,25.23,25.25,5800.0,17.4424,17.47,17.4424,17.4562,5800.0
2010-09-01 12:10:00,25.26,25.28,25.25,25.28,5400.0,17.4631,17.4769,17.4562,17.4769,5400.0
2010-09-01 12:20:00,25.28,25.28,25.24,25.26,9100.0,17.4769,17.4769,17.4493,17.4631,9100.0
2010-09-01 12:30:00,25.25,25.28,25.25,25.28,11300.0,17.4562,17.4769,17.4562,17.4769,11300.0
2010-09-01 12:40:00,25.27,25.32,25.27,25.32,9100.0,17.47,17.5046,17.47,17.5046,9100.0
2010-09-01 12:50:00,25.32,25.36,25.32,25.36,10900.0,17.5046,17.5323,17.5046,17.5323,10900.0
2010-09-01 13:00:00,25.35,25.41,25.34,25.41,9100.0,17.5253,17.5668,17.5184,17.5668,9100.0
2010-09-01 13:10:00,25.41,25.41,25.4,25.41,3100.0,17.5668,17.5668,17.5599,17.5668,3100.0
2010-09-01 13:20:00,25.41,25.41,25.4,25.41,5400.0,17.5668,17.5668,17.5599,17.5668,5400.0
2010-09-01 13:30:00,25.4,25.41,25.4,25.4,2000.0,17.5599,17.5668,17.5599,17.5599,2000.0
2010-09-01 13:40:00,25.41,25.41,25.4,25.4,4500.0,17.5668,17.5668,17.5599,17.5599,4500.0
2010-09-01 13:50:00,25.4,25.45,25.4,25.42,8900.0,17.5599,17.5945,17.5599,17.5737,8900.0
2010-09-01 14:00:00,25.43,25.44,25.42,25.43,4400.0,17.5806,17.5876,17.5737,17.5806,4400.0
2010-09-01 14:10:00,25.43,25.43,25.37,25.39,35100.0,17.5806,17.5806,17.5392,17.553,35100.0
2010-09-01 14:20:00,25.37,25.39,25.34,25.38,7800.0,17.5392,17.553,17.5184,17.5461,7800.0
2010-09-01 14:30:00,25.38,25.39,25.35,25.35,3700.0,17.5461,17.553,17.5253,17.5253,3700.0
2010-09-01 14:40:00,25.35,25.38,25.32,25.33,16200.0,17.5253,17.5461,17.5046,17.5115,16200.0
2010-09-01 14:50:00,25.32,25.38,25.32,25.38,18500.0,17.5046,17.5461,17.5046,17.5461,18500.0
2010-09-01 15:00:00,25.38,25.41,25.37,25.39,12400.0,17.5461,17.5668,17.5392,17.553,12400.0
2010-09-01 15:10:00,25.4,25.44,25.38,25.44,35500.0,17.5599,17.5876,17.5461,17.5876,35500.0
2010-09-01 15:20:00,25.43,25.44,25.41,25.43,14600.0,17.5806,17.5876,17.5668,17.5806,14600.0
2010-09-01 15:30:00,25.42,25.5,25.42,25.5,34900.0,17.5737,17.629,17.5737,17.629,34900.0
2010-09-01 15:40:00,25.5,25.61,25.49,25.54,64500.0,17.629,17.7051,17.6221,17.6567,64500.0
2010-09-01 15:50:00,25.54,25.58,25.5,25.55,84300.0,17.6567,17.6843,17.629,17.6636,84300.0
2010-09-02 09:30:00,25.56,25.56,25.41,25.5,8300.0,17.6705,17.6705,17.5668,17.629,8300.0
2010-09-02 09:40:00,25.51,25.51,25.42,25.47,3300.0,17.636,17.636,17.5737,17.6083,3300.0
2010-09-02 09:50:00,25.48,25.53,25.47,25.51,6400.0,17.6152,17.6498,17.6083,17.636,6400.0
2010-09-02 10:00:00,25.51,25.58,25.5,25.55,7700.0,17.636,17.6843,17.629,17.6636,7700.0
2010-09-02 10:10:00,25.56,25.61,25.56,25.59,6900.0,17.6705,17.7051,17.6705,17.6913,6900.0
2010-09-02 10:20:00,25.59,25.65,25.55,25.63,5200.0,17.6913,17.7327,17.6636,17.7189,5200.0
2010-09-02 10:30:00,25.65,25.66,25.62,25.64,6400.0,17.7327,17.7397,17.712,17.7258,6400.0
2010-09-02 10:40:00,25.65,25.65,25.58,25.62,10600.0,17.7327,17.7327,17.6843,17.712,10600.0
2010-09-02 10:50:00,25.63,25.65,25.6,25.6,8500.0,17.7189,17.7327,17.6982,17.6982,8500.0
2010-09-02 11:00:00,25.61,25.65,25.55,25.6,47400.0,17.7051,17.7327,17.6636,17.6982,47400.0
2010-09-02 11:10:00,25.6,25.6,25.57,25.6,3100.0,17.6982,17.6982,17.6774,17.6982,3100.0
2010-09-02 11:20:00,25.6,25.61,25.58,25.59,2300.0,17.6982,17.7051,17.6843,17.6913,2300.0
2010-09-02 11:30:00,25.6,25.61,25.59,25.61,2900.0,17.6982,17.7051,17.6913,17.7051,2900.0
2010-09-02 11:40:00,25.62,25.63,25.59,25.61,3200.0,17.712,17.7189,17.6913,17.7051,3200.0
2010-09-02 11:50:00,25.6,25.63,25.59,25.59,5400.0,17.6982,17.7189,17.6913,17.6913,5400.0
2010-09-02 12:00:00,25.59,25.63,25.58,25.59,8500.0,17.6913,17.7189,17.6843,17.6913,8500.0
2010-09-02 12:10:00,25.6,25.6,25.56,25.59,8400.0,17.6982,17.6982,17.6705,17.6913,8400.0
2010-09-02 12:20:00,25.6,25.6,25.57,25.59,7700.0,17.6982,17.6982,17.6774,17.6913,7700.0
2010-09-02 12:30:00,25.61,25.61,25.57,25.58,3500.0,17.7051,17.7051,17.6774,17.6843,3500.0
2010-09-02 12:40:00,25.58,25.59,25.57,25.57,1500.0,17.6843,17.6913,17.6774,17.6774,1500.0
2010-09-02 12:50:00,25.58,25.59,25.56,25.57,4600.0,17.6843,17.6913,17.6705,17.6774,4600.0
2010-09-02 13:00:00,25.56,25.58,25.56,25.57,6100.0,17.6705,17.6843,17.6705,17.6774,6100.0
2010-09-02 13:10:00,25.55,25.56,25.51,25.52,8100.0,17.6636,17.6705,17.636,17.6429,8100.0
2010-09-02 13:20:00,25.52,25.54,25.5,25.54,2700.0,17.6429,17.6567,17.629,17.6567,2700.0
2010-09-02 13:30:00,25.54,25.55,25.5,25.51,12800.0,17.6567,17.6636,17.629,17.636,12800.0
2010-09-02 13:40:00,25.51,25.52,25.48,25.52,10800.0,17.636,17.6429,17.6152,17.6429,10800.0
2010-09-02 13:50:00,25.52,25.54,25.51,25.52,6200.0,17.6429,17.6567,17.636,17.6429,6200.0
2010-09-02 14:00:00,25.54,25.55,25.51,25.52,8700.0,17.6567,17.6636,17.636,17.6429,8700.0
2010-09-02 14:10:00,25.52,25.54,25.51,25.54,2500.0,17.6429,17.6567,17.636,17.6567,2500.0
2010-09-02 14:20:00,25.53,25.55,25.51,25.52,19800.0,17.6498,17.6636,17.636,17.6429,19800.0
2010-09-02 14:30:00,25.51,25.56,25.51,25.56,11500.0,17.636,17.6705,17.636,17.6705,11500.0
2010-09-02 14:40:00,25.56,25.6,25.55,25.6,10900.0,17.6705,17.6982,17.6636,17.6982,10900.0
2010-09-02 14:50:00,25.59,25.61,25.58,25.61,5000.0,17.6913,17.7051,17.6843,17.7051,5000.0
2010-09-02 15:00:00,25.61,25.61,25.56,25.56,22200.0,17.7051,17.7051,17.6705,17.6705,22200.0
2010-09-02 15:10:00,25.56,25.58,25.53,25.56,25200.0,17.6705,17.6843,17.6498,17.6705,25200.0
2010-09-02 15:20:00,25.56,25.57,25.52,25.57,18200.0,17.6705,17.6774,17.6429,17.6774,18200.0
2010-09-02 15:30:00,25.57,25.66,25.55,25.64,34500.0,17.6774,17.7397,17.6636,17.7258,34500.0
2010-09-02 15:40:00,25.65,25.73,25.64,25.71,57400.0,17.7327,17.788,17.7258,17.7742,57400.0
2010-09-02 15:50:00,25.7,25.74,25.68,25.68,61900.0,17.7673,17.795,17.7535,17.7535,61900.0
2010-09-03 09:30:00,25.99,25.99,25.84,25.96,24600.0,17.9678,17.9678,17.8641,17.9471,24600.0
2010-09-03 09:40:00,25.94,25.97,25.9,25.92,4100.0,17.9332,17.954,17.9056,17.9194,4100.0
2010-09-03 09:50:00,25.96,26.0,25.93,25.97,2600.0,17.9471,17.9747,17.9263,17.954,2600.0
2010-09-03 10:00:00,25.95,25.99,25.88,25.92,6300.0,17.9401,17.9678,17.8917,17.9194,6300.0
2010-09-03 10:10:00,25.91,25.93,25.88,25.9,3300.0,17.9125,17.9263,17.8917,17.9056,3300.0
2010-09-03 10:20:00,25.93,25.97,25.92,25.93,5000.0,17.9263,17.954,17.9194,17.9263,5000.0
2010-09-03 10:30:00,25.92,25.94,25.88,25.91,8400.0,17.9194,17.9332,17.8917,17.9125,8400.0
2010-09-03 10:40:00,25.93,25.94,25.88,25.9,7200.0,17.9263,17.9332,17.8917,17.9056,7200.0
2010-09-03 10:50:00,25.89,25.91,25.86,25.88,12100.0,17.8987,17.9125,17.8779,17.8917,12100.0
2010-09-03 11:00:00,25.88,25.88,25.82,25.82,2400.0,17.8917,17.8917,17.8503,17.8503,2400.0
2010-09-03 11:10:00,25.83,25.83,25.79,25.82,5100.0,17.8572,17.8572,17.8295,17.8503,5100.0
2010-09-03 11:20:00,25.84,25.84,25.82,25.83,2100.0,17.8641,17.8641,17.8503,17.8572,2100.0
2010-09-03 11:30:00,25.83,25.84,25.77,25.77,18000.0,17.8572,17.8641,17.8157,17.8157,18000.0
2010-09-03 11:40:00,25.78,25.78,25.77,25.78,4200.0,17.8226,17.8226,17.8157,17.8226,4200.0
2010-09-03 11:50:00,25.75,25.78,25.74,25.74,9300.0,17.8019,17.8226,17.795,17.795,9300.0
2010-09-03 12:00:00,25.72,25.76,25.72,25.75,2400.0,17.7811,17.8088,17.7811,17.8019,2400.0
2010-09-03 12:10:00,25.75,25.75,25.74,25.74,700.0,17.8019,17.8019,17.795,17.795,700.0
2010-09-03 12:20:00,25.75,25.77,25.74,25.76,1600.0,17.8019,17.8157,17.795,17.8088,1600.0
2010-09-03 12:30:00,25.77,25.77,25.76,25.76,3500.0,17.8157,17.8157,17.8088,17.8088,3500.0
2010-09-03 12:40:00,25.77,25.77,25.71,25.71,5700.0,17.8157,17.8157,17.7742,17.7742,5700.0
2010-09-03 12:50:00,25.71,25.73,25.71,25.71,6700.0,17.7742,17.788,17.7742,17.7742,6700.0
2010-09-03 13:00:00,25.71,25.72,25.7,25.71,4000.0,17.7742,17.7811,17.7673,17.7742,4000.0
2010-09-03 13:10:00,25.71,25.71,25.7,25.7,3700.0,17.7742,17.7742,17.7673,17.7673,3700.0
2010-09-03 13:20:00,25.71,25.72,25.68,25.68,3700.0,17.7742,17.7811,17.7535,17.7535,3700.0
2010-09-03 13:30:00,25.69,25.72,25.69,25.71,6900.0,17.7604,17.7811,17.7604,17.7742,6900.0
2010-09-03 13:40:00,25.7,25.71,25.68,25.7,4100.0,17.7673,17.7742,17.7535,17.7673,4100.0
2010-09-03 13:50:00,25.7,25.72,25.69,25.71,3900.0,17.7673,17.7811,17.7604,17.7742,3900.0
2010-09-03 14:00:00,25.72,25.72,25.71,25.71,2000.0,17.7811,17.7811,17.7742,17.7742,2000.0
2010-09-03 14:10:00,25.71,25.72,25.69,25.71,6500.0,17.7742,17.7811,17.7604,17.7742,6500.0
2010-09-03 14:20:00,25.7,25.72,25.7,25.7,8900.0,17.7673,17.7811,17.7673,17.7673,8900.0
2010-09-03 14:30:00,25.68,25.72,25.68,25.71,7200.0,17.7535,17.7811,17.7535,17.7742,7200.0
2010-09-03 14:40:00,25.71,25.73,25.65,25.65,11600.0,17.7742,17.788,17.7327,17.7327,11600.0
2010-09-03 14:50:00,25.66,25.67,25.61,25.62,7400.0,17.7397,17.7466,17.7051,17.712,7400.0
2010-09-03 15:00:00,25.64,25.65,25.62,25.62,7100.0,17.7258,17.7327,17.712,17.712,7100.0
2010-09-03 15:10:00,25.63,25.64,25.6,25.64,9800.0,17.7189,17.7258,17.6982,17.7258,9800.0
2010-09-03 15:20:00,25.64,25.66,25.63,25.65,11900.0,17.7258,17.7397,17.7189,17.7327,11900.0
2010-09-03 15:30:00,25.65,25.7,25.65,25.69,13200.0,17.7327,17.7673,17.7327,17.7604,13200.0
2010-09-03 15:40:00,25.69,25.76,25.68,25.75,29400.0,17.7604,17.8088,17.7535,17.8019,29400.0
2010-09-03 15:50:00,25.76,25.78,25.75,25.75,47000.0,17.8088,17.8226,17.8019,17.8019,47000.0
2010-09-07 09:30:00,25.74,25.79,25.69,25.72,5400.0,17.795,17.8295,17.7604,17.7811,5400.0
2010-09-07 09:40:00,25.78,25.82,25.7,25.73,3300.0,17.8226,17.8503,17.7673,17.788,3300.0
2010-09-07 09:50:00,25.72,25.74,25.68,25.69,2900.0,17.7811,17.795,17.7535,17.7604,2900.0
2010-09-07 10:00:00,25.67,25.75,25.67,25.75,9300.0,17.7466,17.8019,17.7466,17.8019,9300.0
2010-09-07 10:10:00,25.74,25.75,25.66,25.71,17600.0,17.795,17.8019,17.7397,17.7742,17600.0
2010-09-07 10:20:00,25.72,25.74,25.7,25.74,4600.0,17.7811,17.795,17.7673,17.795,4600.0
2010-09-07 10:30:00,25.72,25.72,25.68,25.69,5200.0,17.7811,17.7811,17.7535,17.7604,5200.0
2010-09-07 10:40:00,25.69,25.71,25.68,25.68,7900.0,17.7604,17.7742,17.7535,17.7535,7900.0
2010-09-07 10:50:00,25.69,25.7,25.63,25.7,5300.0,17.7604,17.7673,17.7189,17.7673,5300.0
2010-09-07 11:00:00,25.67,25.69,25.64,25.66,7400.0,17.7466,17.7604,17.7258,17.7397,7400.0
2010-09-07 11:10:00,25.66,25.7,25.66,25.7,3700.0,17.7397,17.7673,17.7397,17.7673,3700.0
2010-09-07 11:20:00,25.71,25.77,25.71,25.74,4400.0,17.7742,17.8157,17.7742,17.795,4400.0
2010-09-07 11:30:00,25.74,25.74,25.66,25.68,8600.0,17.795,17.795,17.7397,17.7535,8600.0
2010-09-07 11:40:00,25.67,25.67,25.64,25.64,1700.0,17.7466,17.7466,17.7258,17.7258,1700.0
2010-09-07 11:50:00,25.62,25.67,25.62,25.67,2400.0,17.712,17.7466,17.712,17.7466,2400.0
2010-09-07 12:00:00,25.67,25.71,25.67,25.69,3800.0,17.7466,17.7742,17.7466,17.7604,3800.0
2010-09-07 12:10:00,25.67,25.69,25.65,25.66,8500.0,17.7466,17.7604,17.7327,17.7397,8500.0
2010-09-07 12:20:00,25.65,25.66,25.63,25.63,2200.0,17.7327,17.7397,17.7189,17.7189,2200.0
2010-09-07 12:30:00,25.63,25.67,25.62,25.63,10300.0,17.7189,17.7466,17.712,17.7189,10300.0
2010-09-07 12:40:00,25.64,25.64,25.6,25.64,4800.0,17.7258,17.7258,17.6982,17.7258,4800.0
2010-09-07 12:50:00,25.63,25.64,25.63,25.64,2500.0,17.7189,17.7258,17.7189,17.7258,2500.0
2010-09-07 13:00:00,25.64,25.65,25.63,25.63,2400.0,17.7258,17.7327,17.7189,17.7189,2400.0
2010-09-07 13:10:00,25.63,25.64,25.59,25.59,10700.0,17.7189,17.7258,17.6913,17.6913,10700.0
2010-09-07 13:20:00,25.58,25.66,25.58,25.65,4000.0,17.6843,17.7397,17.6843,17.7327,4000.0
2010-09-07 13:30:00,25.64,25.66,25.64,25.66,1900.0,17.7258,17.7397,17.7258,17.7397,1900.0
2010-09-07 13:40:00,25.65,25.67,25.65,25.67,1500.0,17.7327,17.7466,17.7327,17.7466,1500.0
2010-09-07 13:50:00,25.67,25.7,25.67,25.7,3600.0,17.7466,17.7673,17.7466,17.7673,3600.0
2010-09-07 14:00:00,25.69,25.7,25.64,25.65,3400.0,17.7604,17.7673,17.7258,17.7327,3400.0
2010-09-07 14:10:00,25.66,25.66,25.64,25.65,1600.0,17.7397,17.7397,17.7258,17.7327,1600.0
2010-09-07 14:20:00,25.65,25.65,25.63,25.63,3900.0,17.7327,17.7327,17.7189,17.7189,3900.0
2010-09-07 14:30:00,25.63,25.63,25.6,25.61,6800.0,17.7189,17.7189,17.6982,17.7051,6800.0
2010-09-07 14:40:00,25.6,25.63,25.6,25.62,4900.0,17.6982,17.7189,17.6982,17.712,4900.0
2010-09-07 14:50:00,25.62,25.65,25.62,25.63,18700.0,17.712,17.7327,17.712,17.7189,18700.0
2010-09-07 15:00:00,25.63,25.66,25.62,25.64,12300.0,17.7189,17.7397,17.712,17.7258,12300.0
2010-09-07 15:10:00,25.64,25.65,25.62,25.63,6100.0,17.7258,17.7327,17.712,17.7189,6100.0
2010-09-07 15:20:00,25.62,25.62,25.6,25.6,7400.0,17.712,17.712,17.6982,17.6982,7400.0
2010-09-07 15:30:00,25.61,25.62,25.59,25.61,14100.0,17.7051,17.712,17.6913,17.7051,14100.0
2010-09-07 15:40:00,25.61,25.62,25.54,25.54,15700.0,17.7051,17.712,17.6567,17.6567,15700.0
2010-09-07 15:50:00,25.54,25.55,25.51,25.53,51800.0,17.6567,17.6636,17.636,17.6498,51800.0
2010-09-08 09:30:00,25.63,25.66,25.53,25.55,6700.0,17.7189,17.7397,17.6498,17.6636,6700.0
2010-09-08 09:40:00,25.57,25.66,25.57,25.66,3200.0,17.6774,17.7397,17.6774,17.7397,3200.0
2010-09-08 09:50:00,25.65,25.65,25.56,25.64,17500.0,17.7327,17.7327,17.6705,17.7258,17500.0
2010-09-08 10:00:00,25.63,25.65,25.58,25.59,5300.0,17.7189,17.7327,17.6843,17.6913,5300.0
2010-09-08 10:10:00,25.6,25.64,25.6,25.6,4800.0,17.6982,17.7258,17.6982,17.6982,4800.0
2010-09-08 10:20:00,25.6,25.66,25.6,25.66,6900.0,17.6982,17.7397,17.6982,17.7397,6900.0
2010-09-08 10:30:00,25.65,25.69,25.64,25.68,1800.0,17.7327,17.7604,17.7258,17.7535,1800.0
2010-09-08 10:40:00,25.67,25.7,25.67,25.7,1700.0,17.7466,17.7673,17.7466,17.7673,1700.0
2010-09-08 10:50:00,25.7,25.7,25.66,25.66,4800.0,17.7673,17.7673,17.7397,17.7397,4800.0
2010-09-08 11:00:00,25.65,25.7,25.65,25.7,2900.0,17.7327,17.7673,17.7327,17.7673,2900.0
2010-09-08 11:10:00,25.69,25.69,25.67,25.67,1900.0,17.7604,17.7604,17.7466,17.7466,1900.0
2010-09-08 11:20:00,25.66,25.67,25.65,25.65,5000.0,17.7397,17.7466,17.7327,17.7327,5000.0
2010-09-08 11:30:00,25.66,25.67,25.65,25.66,2000.0,17.7397,17.7466,17.7327,17.7397,2000.0
2010-09-08 11:40:00,25.65,25.66,25.65,25.65,2100.0,17.7327,17.7397,17.7327,17.7327,2100.0
2010-09-08 11:50:00,25.66,25.66,25.65,25.66,3600.0,17.7397,17.7397,17.7327,17.7397,3600.0
2010-09-08 12:00:00,25.65,25.66,25.6,25.6,5300.0,17.7327,17.7397,17.6982,17.6982,5300.0
2010-09-08 12:10:00,25.6,25.61,25.59,25.59,1300.0,17.6982,17.7051,17.6913,17.6913,1300.0
2010-09-08 12:20:00,25.6,25.6,25.52,25.53,7600.0,17.6982,17.6982,17.6429,17.6498,7600.0
2010-09-08 12:30:00,25.54,25.55,25.53,25.53,5500.0,17.6567,17.6636,17.6498,17.6498,5500.0
2010-09-08 12:40:00,25.54,25.54,25.53,25.54,2000.0,17.6567,17.6567,17.6498,17.6567,2000.0
2010-09-08 12:50:00,25.54,25.55,25.52,25.53,3600.0,17.6567,17.6636,17.6429,17.6498,3600.0
2010-09-08 13:00:00,25.54,25.56,25.53,25.53,9800.0,17.6567,17.6705,17.6498,17.6498,9800.0
2010-09-08 13:10:00,25.54,25.54,25.51,25.51,2900.0,17.6567,17.6567,17.636,17.636,2900.0
2010-09-08 13:20:00,25.51,25.52,25.51,25.51,3800.0,17.636,17.6429,17.636,17.636,3800.0
2010-09-08 13:30:00,25.52,25.52,25.51,25.51,4000.0,17.6429,17.6429,17.636,17.636,4000.0
2010-09-08 13:40:00,25.52,25.52,25.42,25.42,14300.0,17.6429,17.6429,17.5737,17.5737,14300.0
2010-09-08 13:50:00,25.42,25.44,25.41,25.42,11400.0,17.5737,17.5876,17.5668,17.5737,11400.0
2010-09-08 14:00:00,25.42,25.44,25.38,25.43,14500.0,17.5737,17.5876,17.5461,17.5806,14500.0
2010-09-08 14:10:00,25.41,25.44,25.4,25.43,7500.0,17.5668,17.5876,17.5599,17.5806,7500.0
2010-09-08 14:20:00,25.43,25.45,25.42,25.42,6000.0,17.5806,17.5945,17.5737,17.5737,6000.0
2010-09-08 14:30:00,25.43,25.45,25.42,25.42,12500.0,17.5806,17.5945,17.5737,17.5737,12500.0
2010-09-08 14:40:00,25.43,25.44,25.4,25.41,17000.0,17.5806,17.5876,17.5599,17.5668,17000.0
2010-09-08 14:50:00,25.4,25.42,25.39,25.4,4400.0,17.5599,17.5737,17.553,17.5599,4400.0
2010-09-08 15:00:00,25.41,25.42,25.39,25.4,43500.0,17.5668,17.5737,17.553,17.5599,43500.0
2010-09-08 15:10:00,25.4,25.4,25.38,25.39,16300.0,17.5599,17.5599,17.5461,17.553,16300.0
2010-09-08 15:20:00,25.4,25.4,25.35,25.35,14300.0,17.5599,17.5599,17.5253,17.5253,14300.0
2010-09-08 15:30:00,25.36,25.39,25.35,25.38,11900.0,17.5323,17.553,17.5253,17.5461,11900.0
2010-09-08 15:40:00,25.38,25.44,25.36,25.43,106100.0,17.5461,17.5876,17.5323,17.5806,106100.0
2010-09-08 15:50:00,25.43,25.43,25.31,25.36,97800.0,17.5806,17.5806,17.4977,17.5323,97800.0
2010-09-09 09:30:00,25.7,25.7,25.46,25.46,5800.0,17.7673,17.7673,17.6014,17.6014,5800.0
2010-09-09 09:40:00,25.48,25.57,25.48,25.5,4500.0,17.6152,17.6774,17.6152,17.629,4500.0
2010-09-09 09:50:00,25.48,25.55,25.48,25.5,9100.0,17.6152,17.6636,17.6152,17.629,9100.0
2010-09-09 10:00:00,25.53,25.53,25.47,25.47,19700.0,17.6498,17.6498,17.6083,17.6083,19700.0
2010-09-09 10:10:00,25.47,25.5,25.47,25.5,4800.0,17.6083,17.629,17.6083,17.629,4800.0
2010-09-09 10:20:00,25.5,25.54,25.49,25.54,5400.0,17.629,17.6567,17.6221,17.6567,5400.0
2010-09-09 10:30:00,25.54,25.61,25.52,25.6,12700.0,17.6567,17.7051,17.6429,17.6982,12700.0
2010-09-09 10:40:00,25.61,25.63,25.59,25.63,3200.0,17.7051,17.7189,17.6913,17.7189,3200.0
2010-09-09 10:50:00,25.63,25.68,25.63,25.65,8700.0,17.7189,17.7535,17.7189,17.7327,8700.0
2010-09-09 11:00:00,25.65,25.68,25.65,25.68,2400.0,17.7327,17.7535,17.7327,17.7535,2400.0
2010-09-09 11:10:00,25.68,25.72,25.68,25.69,4500.0,17.7535,17.7811,17.7535,17.7604,4500.0
2010-09-09 11:20:00,25.67,25.7,25.67,25.7,1200.0,17.7466,17.7673,17.7466,17.7673,1200.0
2010-09-09 11:30:00,25.69,25.73,25.69,25.72,4100.0,17.7604,17.788,17.7604,17.7811,4100.0
2010-09-09 11:40:00,25.72,25.73,25.7,25.72,3700.0,17.7811,17.788,17.7673,17.7811,3700.0
2010-09-09 11:50:00,25.71,25.72,25.7,25.71,2500.0,17.7742,17.7811,17.7673,17.7742,2500.0
2010-09-09 12:00:00,25.72,25.73,25.72,25.73,1200.0,17.7811,17.788,17.7811,17.788,1200.0
2010-09-09 12:10:00,25.73,25.75,25.7,25.73,23300.0,17.788,17.8019,17.7673,17.788,23300.0
2010-09-09 12:20:00,25.73,25.74,25.72,25.74,2100.0,17.788,17.795,17.7811,17.795,2100.0
2010-09-09 12:30:00,25.74,25.74,25.72,25.74,4100.0,17.795,17.795,17.7811,17.795,4100.0
2010-09-09 12:40:00,25.74,25.74,25.7,25.71,3500.0,17.795,17.795,17.7673,17.7742,3500.0
2010-09-09 12:50:00,25.71,25.71,25.66,25.66,3600.0,17.7742,17.7742,17.7397,17.7397,3600.0
2010-09-09 13:00:00,25.65,25.69,25.63,25.68,9100.0,17.7327,17.7604,17.7189,17.7535,9100.0
2010-09-09 13:10:00,25.67,25.69,25.65,25.67,5300.0,17.7466,17.7604,17.7327,17.7466,5300.0
2010-09-09 13:20:00,25.66,25.67,25.61,25.62,3600.0,17.7397,17.7466,17.7051,17.712,3600.0
2010-09-09 13:30:00,25.63,25.64,25.61,25.64,3600.0,17.7189,17.7258,17.7051,17.7258,3600.0
2010-09-09 13:40:00,25.64,25.65,25.62,25.63,3100.0,17.7258,17.7327,17.712,17.7189,3100.0
2010-09-09 13:50:00,25.63,25.63,25.57,25.59,3000.0,17.7189,17.7189,17.6774,17.6913,3000.0
2010-09-09 14:00:00,25.59,25.61,25.58,25.58,4200.0,17.6913,17.7051,17.6843,17.6843,4200.0
2010-09-09 14:10:00,25.58,25.6,25.55,25.6,4000.0,17.6843,17.6982,17.6636,17.6982,4000.0
2010-09-09 14:20:00,25.6,25.6,25.57,25.59,2400.0,17.6982,17.6982,17.6774,17.6913,2400.0
2010-09-09 14:30:00,25.58,25.63,25.58,25.62,3900.0,17.6843,17.7189,17.6843,17.712,3900.0
2010-09-09 14:40:00,25.61,25.63,25.59,25.62,2300.0,17.7051,17.7189,17.6913,17.712,2300.0
2010-09-09 14:50:00,25.63,25.63,25.61,25.63,1600.0,17.7189,17.7189,17.7051,17.7189,1600.0
2010-09-09 15:00:00,25.63,25.63,25.62,25.62,1600.0,17.7189,17.7189,17.712,17.712,1600.0
2010-09-09 15:10:00,25.61,25.63,25.6,25.61,5200.0,17.7051,17.7189,17.6982,17.7051,5200.0
2010-09-09 15:20:00,25.61,25.66,25.61,25.66,5600.0,17.7051,17.7397,17.7051,17.7397,5600.0
2010-09-09 15:30:00,25.65,25.67,25.63,25.66,4100.0,17.7327,17.7466,17.7189,17.7397,4100.0
2010-09-09 15:40:00,25.66,25.67,25.62,25.63,15800.0,17.7397,17.7466,17.712,17.7189,15800.0
2010-09-09 15:50:00,25.64,25.68,25.62,25.67,27500.0,17.7258,17.7535,17.712,17.7466,27500.0
2010-09-10 09:30:00,25.73,25.77,25.68,25.68,2400.0,17.788,17.8157,17.7535,17.7535,2400.0
2010-09-10 09:40:00,25.65,25.69,25.58,25.59,4200.0,17.7327,17.7604,17.6843,17.6913,4200.0
2010-09-10 09:50:00,25.59,25.63,25.51,25.51,28700.0,17.6913,17.7189,17.636,17.636,28700.0
2010-09-10 10:00:00,25.51,25.6,25.51,25.6,19600.0,17.636,17.6982,17.636,17.6982,19600.0
2010-09-10 10:10:00,25.6,25.68,25.6,25.66,7800.0,17.6982,17.7535,17.6982,17.7397,7800.0
2010-09-10 10:20:00,25.66,25.69,25.65,25.69,4400.0,17.7397,17.7604,17.7327,17.7604,4400.0
2010-09-10 10:30:00,25.68,25.71,25.65,25.65,2000.0,17.7535,17.7742,17.7327,17.7327,2000.0
2010-09-10 10:40:00,25.66,25.67,25.65,25.66,1800.0,17.7397,17.7466,17.7327,17.7397,1800.0
2010-09-10 10:50:00,25.66,25.66,25.64,25.64,2000.0,17.7397,17.7397,17.7258,17.7258,2000.0
2010-09-10 11:00:00,25.64,25.66,25.64,25.64,7800.0,17.7258,17.7397,17.7258,17.7258,7800.0
2010-09-10 11:10:00,25.64,25.64,25.61,25.61,10100.0,17.7258,17.7258,17.7051,17.7051,10100.0
2010-09-10 11:20:00,25.61,25.62,25.61,25.62,2400.0,17.7051,17.712,17.7051,17.712,2400.0
2010-09-10 11:30:00,25.62,25.64,25.58,25.58,13700.0,17.712,17.7258,17.6843,17.6843,13700.0
2010-09-10 11:40:00,25.58,25.58,25.57,25.57,1600.0,17.6843,17.6843,17.6774,17.6774,1600.0
2010-09-10 11:50:00,25.58,25.59,25.51,25.54,8700.0,17.6843,17.6913,17.636,17.6567,8700.0
2010-09-10 12:00:00,25.54,25.54,25.46,25.46,4400.0,17.6567,17.6567,17.6014,17.6014,4400.0
2010-09-10 12:10:00,25.46,25.46,25.43,25.44,5400.0,17.6014,17.6014,17.5806,17.5876,5400.0
2010-09-10 12:20:00,25.45,25.45,25.43,25.43,5200.0,17.5945,17.5945,17.5806,17.5806,5200.0
2010-09-10 12:30:00,25.43,25.44,25.42,25.44,3700.0,17.5806,17.5876,17.5737,17.5876,3700.0
2010-09-10 12:40:00,25.44,25.44,25.43,25.43,3700.0,17.5876,17.5876,17.5806,17.5806,3700.0
2010-09-10 12:50:00,25.44,25.46,25.43,25.44,7700.0,17.5876,17.6014,17.5806,17.5876,7700.0
2010-09-10 13:00:00,25.44,25.44,25.42,25.43,4600.0,17.5876,17.5876,17.5737,17.5806,4600.0
2010-09-10 13:10:00,25.43,25.43,25.42,25.43,2600.0,17.5806,17.5806,17.5737,17.5806,2600.0
2010-09-10 13:20:00,25.42,25.43,25.42,25.42,3000.0,17.5737,17.5806,17.5737,17.5737,3000.0
2010-09-10 13:30:00,25.43,25.45,25.42,25.45,3600.0,17.5806,17.5945,17.5737,17.5945,3600.0
2010-09-10 13:40:00,25.44,25.45,25.44,25.44,4000.0,17.5876,17.5945,17.5876,17.5876,4000.0
2010-09-10 13:50:00,25.45,25.45,25.44,25.44,2900.0,17.5945,17.5945,17.5876,17.5876,2900.0
2010-09-10 14:00:00,25.44,25.53,25.44,25.51,8800.0,17.5876,17.6498,17.5876,17.636,8800.0
2010-09-10 14:10:00,25.51,25.55,25.5,25.53,7300.0,17.636,17.6636,17.629,17.6498,7300.0
2010-09-10 14:20:00,25.53,25.56,25.52,25.56,9700.0,17.6498,17.6705,17.6429,17.6705,9700.0
2010-09-10 14:30:00,25.57,25.57,25.56,25.57,2700.0,17.6774,17.6774,17.6705,17.6774,2700.0
2010-09-10 14:40:00,25.56,25.6,25.56,25.59,6900.0,17.6705,17.6982,17.6705,17.6913,6900.0
2010-09-10 14:50:00,25.59,25.59,25.57,25.59,3700.0,17.6913,17.6913,17.6774,17.6913,3700.0
2010-09-10 15:00:00,25.58,25.59,25.57,25.57,2900.0,17.6843,17.6913,17.6774,17.6774,2900.0
2010-09-10 15:10:00,25.57,25.61,25.57,25.61,5200.0,17.6774,17.7051,17.6774,17.7051,5200.0
2010-09-10 15:20:00,25.6,25.64,25.6,25.62,5500.0,17.6982,17.7258,17.6982,17.712,5500.0
2010-09-10 15:30:00,25.62,25.67,25.62,25.66,10200.0,17.712,17.7466,17.712,17.7397,10200.0
2010-09-10 15:40:00,25.66,25.67,25.64,25.65,16200.0,17.7397,17.7466,17.7258,17.7327,16200.0
2010-09-10 15:50:00,25.64,25.64,25.6,25.63,25700.0,17.7258,17.7258,17.6982,17.7189,25700.0
2010-09-13 09:30:00,25.8,25.8,25.73,25.77,3500.0,17.8364,17.8364,17.788,17.8157,3500.0
2010-09-13 09:40:00,25.83,25.83,25.73,25.75,2000.0,17.8572,17.8572,17.788,17.8019,2000.0
2010-09-13 09:50:00,25.73,25.83,25.72,25.81,5800.0,17.788,17.8572,17.7811,17.8434,5800.0
2010-09-13 10:00:00,25.83,25.84,25.8,25.81,13400.0,17.8572,17.8641,17.8364,17.8434,13400.0
2010-09-13 10:10:00,25.81,25.81,25.73,25.76,33400.0,17.8434,17.8434,17.788,17.8088,33400.0
2010-09-13 10:20:00,25.76,25.77,25.75,25.75,2200.0,17.8088,17.8157,17.8019,17.8019,2200.0
2010-09-13 10:30:00,25.76,25.77,25.73,25.75,5600.0,17.8088,17.8157,17.788,17.8019,5600.0
2010-09-13 10:40:00,25.75,25.77,25.73,25.76,12100.0,17.8019,17.8157,17.788,17.8088,12100.0
2010-09-13 10:50:00,25.76,25.79,25.72,25.79,12000.0,17.8088,17.8295,17.7811,17.8295,12000.0
2010-09-13 11:00:00,25.79,25.82,25.78,25.82,8900.0,17.8295,17.8503,17.8226,17.8503,8900.0
2010-09-13 11:10:00,25.82,25.86,25.81,25.86,3900.0,17.8503,17.8779,17.8434,17.8779,3900.0
2010-09-13 11:20:00,25.86,25.87,25.84,25.86,4700.0,17.8779,17.8848,17.8641,17.8779,4700.0
2010-09-13 11:30:00,25.87,25.88,25.87,25.87,1600.0,17.8848,17.8917,17.8848,17.8848,1600.0
2010-09-13 11:40:00,25.87,25.91,25.84,25.89,13400.0,17.8848,17.9125,17.8641,17.8987,13400.0
2010-09-13 11:50:00,25.9,25.92,25.89,25.92,5000.0,17.9056,17.9194,17.8987,17.9194,5000.0
2010-09-13 12:00:00,25.91,25.93,25.91,25.91,6400.0,17.9125,17.9263,17.9125,17.9125,6400.0
2010-09-13 12:10:00,25.89,25.91,25.88,25.9,4800.0,17.8987,17.9125,17.8917,17.9056,4800.0
2010-09-13 12:20:00,25.91,25.92,25.9,25.9,6200.0,17.9125,17.9194,17.9056,17.9056,6200.0
2010-09-13 12:30:00,25.91,25.94,25.9,25.92,2700.0,17.9125,17.9332,17.9056,17.9194,2700.0
2010-09-13 12:40:00,25.93,25.94,25.89,25.9,5200.0,17.9263,17.9332,17.8987,17.9056,5200.0
2010-09-13 12:50:00,25.91,25.93,25.91,25.91,1600.0,17.9125,17.9263,17.9125,17.9125,1600.0
2010-09-13 13:00:00,25.92,25.95,25.92,25.94,2700.0,17.9194,17.9401,17.9194,17.9332,2700.0
2010-09-13 13:10:00,25.94,25.96,25.94,25.96,3400.0,17.9332,17.9471,17.9332,17.9471,3400.0
2010-09-13 13:20:00,25.97,25.98,25.96,25.97,1900.0,17.954,17.9609,17.9471,17.954,1900.0
2010-09-13 13:30:00,25.96,25.97,25.94,25.94,3500.0,17.9471,17.954,17.9332,17.9332,3500.0
2010-09-13 13:40:00,25.93,25.94,25.91,25.92,5900.0,17.9263,17.9332,17.9125,17.9194,5900.0
2010-09-13 13:50:00,25.92,25.95,25.91,25.94,4900.0,17.9194,17.9401,17.9125,17.9332,4900.0
2010-09-13 14:00:00,25.94,25.94,25.91,25.92,3600.0,17.9332,17.9332,17.9125,17.9194,3600.0
2010-09-13 14:10:00,25.92,25.92,25.9,25.9,3000.0,17.9194,17.9194,17.9056,17.9056,3000.0
2010-09-13 14:20:00,25.9,25.9,25.88,25.89,5900.0,17.9056,17.9056,17.8917,17.8987,5900.0
2010-09-13 14:30:00,25.9,25.9,25.89,25.89,4200.0,17.9056,17.9056,17.8987,17.8987,4200.0
2010-09-13 14:40:00,25.89,25.93,25.89,25.91,5600.0,17.8987,17.9263,17.8987,17.9125,5600.0
2010-09-13 14:50:00,25.91,25.92,25.9,25.92,2700.0,17.9125,17.9194,17.9056,17.9194,2700.0
2010-09-13 15:00:00,25.92,25.92,25.89,25.89,4800.0,17.9194,17.9194,17.8987,17.8987,4800.0
2010-09-13 15:10:00,25.9,25.93,25.9,25.92,10200.0,17.9056,17.9263,17.9056,17.9194,10200.0
2010-09-13 15:20:00,25.93,25.94,25.91,25.93,11000.0,17.9263,17.9332,17.9125,17.9263,11000.0
2010-09-13 15:30:00,25.93,25.94,25.92,25.93,4700.0,17.9263,17.9332,17.9194,17.9263,4700.0
2010-09-13 15:40:00,25.94,25.99,25.94,25.99,17500.0,17.9332,17.9678,17.9332,17.9678,17500.0
2010-09-13 15:50:00,25.99,26.0,25.97,25.99,39200.0,17.9678,17.9747,17.954,17.9678,39200.0
2010-09-14 09:30:00,25.89,25.98,25.89,25.92,4200.0,17.8987,17.9609,17.8987,17.9194,4200.0
2010-09-14 09:40:00,25.9,25.95,25.89,25.95,5800.0,17.9056,17.9401,17.8987,17.9401,5800.0
2010-09-14 09:50:00,25.92,25.96,25.91,25.96,5300.0,17.9194,17.9471,17.9125,17.9471,5300.0
2010-09-14 10:00:00,25.97,25.99,25.94,25.95,11300.0,17.954,17.9678,17.9332,17.9401,11300.0
2010-09-14 10:10:00,25.96,25.96,25.91,25.93,4100.0,17.9471,17.9471,17.9125,17.9263,4100.0
2010-09-14 10:20:00,25.94,26.0,25.91,25.95,15900.0,17.9332,17.9747,17.9125,17.9401,15900.0
2010-09-14 10:30:00,25.96,26.0,25.95,25.97,18400.0,17.9471,17.9747,17.9401,17.954,18400.0
2010-09-14 10:40:00,25.97,26.0,25.97,26.0,11700.0,17.954,17.9747,17.954,17.9747,11700.0
2010-09-14 10:50:00,26.0,26.0,25.99,26.0,5500.0,17.9747,17.9747,17.9678,17.9747,5500.0
2010-09-14 11:00:00,26.0,26.0,25.99,26.0,6400.0,17.9747,17.9747,17.9678,17.9747,6400.0
2010-09-14 11:10:00,26.0,26.08,25.99,26.04,9500.0,17.9747,18.03,17.9678,18.0024,9500.0
2010-09-14 11:20:00,26.02,26.02,26.0,26.01,3000.0,17.9885,17.9885,17.9747,17.9816,3000.0
2010-09-14 11:30:00,26.01,26.04,26.0,26.02,4500.0,17.9816,18.0024,17.9747,17.9885,4500.0
2010-09-14 11:40:00,26.03,26.08,26.03,26.06,4900.0,17.9954,18.03,17.9954,18.0162,4900.0
2010-09-14 11:50:00,26.06,26.06,26.02,26.03,4100.0,18.0162,18.0162,17.9885,17.9954,4100.0
2010-09-14 12:00:00,26.03,26.08,26.03,26.08,3300.0,17.9954,18.03,17.9954,18.03,3300.0
2010-09-14 12:10:00,26.08,26.08,26.05,26.06,2000.0,18.03,18.03,18.0093,18.0162,2000.0
2010-09-14 12:20:00,26.06,26.06,26.05,26.05,1600.0,18.0162,18.0162,18.0093,18.0093,1600.0
2010-09-14 12:30:00,26.05,26.05,26.03,26.03,1400.0,18.0093,18.0093,17.9954,17.9954,1400.0
2010-09-14 12:40:00,26.03,26.04,26.0,26.0,6800.0,17.9954,18.0024,17.9747,17.9747,6800.0
2010-09-14 12:50:00,25.99,26.02,25.98,25.98,5400.0,17.9678,17.9885,17.9609,17.9609,5400.0
2010-09-14 13:00:00,25.98,26.01,25.97,25.99,3300.0,17.9609,17.9816,17.954,17.9678,3300.0
2010-09-14 13:10:00,26.0,26.0,25.97,25.98,4100.0,17.9747,17.9747,17.954,17.9609,4100.0
2010-09-14 13:20:00,25.97,26.0,25.97,26.0,5000.0,17.954,17.9747,17.954,17.9747,5000.0
2010-09-14 13:30:00,26.0,26.03,26.0,26.01,2600.0,17.9747,17.9954,17.9747,17.9816,2600.0
2010-09-14 13:40:00,26.01,26.04,25.99,26.01,6400.0,17.9816,18.0024,17.9678,17.9816,6400.0
2010-09-14 13:50:00,26.01,26.04,26.01,26.03,3300.0,17.9816,18.0024,17.9816,17.9954,3300.0
2010-09-14 14:00:00,26.03,26.04,26.02,26.02,3200.0,17.9954,18.0024,17.9885,17.9885,3200.0
2010-09-14 14:10:00,26.03,26.04,26.01,26.01,2300.0,17.9954,18.0024,17.9816,17.9816,2300.0
2010-09-14 14:20:00,26.01,26.01,25.98,25.98,7400.0,17.9816,17.9816,17.9609,17.9609,7400.0
2010-09-14 14:30:00,25.98,25.99,25.96,25.99,6800.0,17.9609,17.9678,17.9471,17.9678,6800.0
2010-09-14 14:40:00,25.99,26.0,25.99,25.99,2700.0,17.9678,17.9747,17.9678,17.9678,2700.0
2010-09-14 14:50:00,26.0,26.04,26.0,26.03,3400.0,17.9747,18.0024,17.9747,17.9954,3400.0
2010-09-14 15:00:00,26.04,26.06,26.04,26.06,8500.0,18.0024,18.0162,18.0024,18.0162,8500.0
2010-09-14 15:10:00,26.05,26.09,26.05,26.07,10400.0,18.0093,18.0369,18.0093,18.0231,10400.0
2010-09-14 15:20:00,26.07,26.09,26.07,26.09,5400.0,18.0231,18.0369,18.0231,18.0369,5400.0
2010-09-14 15:30:00,26.08,26.1,26.08,26.08,19600.0,18.03,18.0438,18.03,18.03,19600.0
2010-09-14 15:40:00,26.09,26.09,26.02,26.07,24100.0,18.0369,18.0369,17.9885,18.0231,24100.0
2010-09-14 15:50:00,26.07,26.07,25.95,25.96,37700.0,18.0231,18.0231,17.9401,17.9471,37700.0
2010-09-15 09:30:00,25.9,26.0,25.83,25.92,5500.0,17.9056,17.9747,17.8572,17.9194,5500.0
2010-09-15 09:40:00,25.88,25.91,25.85,25.86,2800.0,17.8917,17.9125,17.871,17.8779,2800.0
2010-09-15 09:50:00,25.88,25.91,25.88,25.89,1700.0,17.8917,17.9125,17.8917,17.8987,1700.0
2010-09-15 10:00:00,25.91,25.98,25.91,25.98,2600.0,17.9125,17.9609,17.9125,17.9609,2600.0
2010-09-15 10:10:00,26.0,26.04,26.0,26.03,4200.0,17.9747,18.0024,17.9747,17.9954,4200.0
2010-09-15 10:20:00,26.04,26.04,25.98,25.99,7700.0,18.0024,18.0024,17.9609,17.9678,7700.0
2010-09-15 10:30:00,25.98,26.0,25.96,25.96,1800.0,17.9609,17.9747,17.9471,17.9471,1800.0
2010-09-15 10:40:00,25.98,26.0,25.98,26.0,1800.0,17.9609,17.9747,17.9609,17.9747,1800.0
2010-09-15 10:50:00,26.01,26.03,26.0,26.03,3500.0,17.9816,17.9954,17.9747,17.9954,3500.0
2010-09-15 11:00:00,26.03,26.04,25.95,25.95,3600.0,17.9954,18.0024,17.9401,17.9401,3600.0
2010-09-15 11:10:00,25.95,25.96,25.94,25.95,8100.0,17.9401,17.9471,17.9332,17.9401,8100.0
2010-09-15 11:20:00,25.94,25.99,25.94,25.97,3500.0,17.9332,17.9678,17.9332,17.954,3500.0
2010-09-15 11:30:00,25.97,25.99,25.97,25.98,1700.0,17.954,17.9678,17.954,17.9609,1700.0
2010-09-15 11:40:00,25.99,26.02,25.99,26.0,3600.0,17.9678,17.9885,17.9678,17.9747,3600.0
2010-09-15 11:50:00,26.0,26.0,25.99,26.0,9500.0,17.9747,17.9747,17.9678,17.9747,9500.0
2010-09-15 12:00:00,26.0,26.0,25.99,25.99,1600.0,17.9747,17.9747,17.9678,17.9678,1600.0
2010-09-15 12:10:00,25.99,26.0,25.98,25.99,1800.0,17.9678,17.9747,17.9609,17.9678,1800.0
2010-09-15 12:20:00,25.97,26.01,25.97,25.99,2700.0,17.954,17.9816,17.954,17.9678,2700.0
2010-09-15 12:30:00,25.99,26.0,25.99,25.99,2500.0,17.9678,17.9747,17.9678,17.9678,2500.0
2010-09-15 12:40:00,25.99,26.0,25.99,25.99,1200.0,17.9678,17.9747,17.9678,17.9678,1200.0
2010-09-15 12:50:00,25.99,26.0,25.99,26.0,1400.0,17.9678,17.9747,17.9678,17.9747,1400.0
2010-09-15 13:00:00,26.0,26.04,25.99,26.0,18400.0,17.9747,18.0024,17.9678,17.9747,18400.0
2010-09-15 13:10:00,26.0,26.03,25.99,26.02,17700.0,17.9747,17.9954,17.9678,17.9885,17700.0
2010-09-15 13:20:00,26.03,26.03,25.99,26.0,11400.0,17.9954,17.9954,17.9678,17.9747,11400.0
2010-09-15 13:30:00,26.0,26.0,25.99,25.99,3900.0,17.9747,17.9747,17.9678,17.9678,3900.0
2010-09-15 13:40:00,26.0,26.0,25.99,26.0,3200.0,17.9747,17.9747,17.9678,17.9747,3200.0
2010-09-15 13:50:00,26.0,26.0,25.99,26.0,6400.0,17.9747,17.9747,17.9678,17.9747,6400.0
2010-09-15 14:00:00,26.0,26.04,25.99,26.02,44400.0,17.9747,18.0024,17.9678,17.9885,44400.0
2010-09-15 14:10:00,26.03,26.03,26.01,26.02,9900.0,17.9954,17.9954,17.9816,17.9885,9900.0
2010-09-15 14:20:00,26.02,26.02,26.01,26.02,4500.0,17.9885,17.9885,17.9816,17.9885,4500.0
2010-09-15 14:30:00,26.02,26.02,25.98,25.99,11600.0,17.9885,17.9885,17.9609,17.9678,11600.0
2010-09-15 14:40:00,25.98,25.99,25.96,25.97,4200.0,17.9609,17.9678,17.9471,17.954,4200.0
2010-09-15 14:50:00,25.97,26.0,25.96,25.99,4200.0,17.954,17.9747,17.9471,17.9678,4200.0
2010-09-15 15:00:00,25.99,26.03,25.99,26.0,16000.0,17.9678,17.9954,17.9678,17.9747,16000.0
2010-09-15 15:10:00,26.0,26.0,25.98,26.0,5700.0,17.9747,17.9747,17.9609,17.9747,5700.0
2010-09-15 15:20:00,26.0,26.0,25.99,25.99,19100.0,17.9747,17.9747,17.9678,17.9678,19100.0
2010-09-15 15:30:00,26.0,26.03,25.99,26.02,16000.0,17.9747,17.9954,17.9678,17.9885,16000.0
2010-09-15 15:40:00,26.03,26.03,25.97,26.0,28600.0,17.9954,17.9954,17.954,17.9747,28600.0
2010-09-15 15:50:00,26.0,26.01,25.96,25.99,65300.0,17.9747,17.9816,17.9471,17.9678,65300.0
2010-09-16 09:30:00,25.97,26.03,25.97,25.98,4700.0,17.954,17.9954,17.954,17.9609,4700.0
2010-09-16 09:40:00,25.97,26.0,25.96,25.96,7400.0,17.954,17.9747,17.9471,17.9471,7400.0
2010-09-16 09:50:00,25.98,26.03,25.98,26.02,1400.0,17.9609,17.9954,17.9609,17.9885,1400.0
2010-09-16 10:00:00,26.0,26.06,25.93,26.02,6400.0,17.9747,18.0162,17.9263,17.9885,6400.0
2010-09-16 10:10:00,25.99,26.04,25.99,26.04,4100.0,17.9678,18.0024,17.9678,18.0024,4100.0
2010-09-16 10:20:00,26.03,26.09,26.03,26.05,4600.0,17.9954,18.0369,17.9954,18.0093,4600.0
2010-09-16 10:30:00,26.05,26.07,26.04,26.07,1100.0,18.0093,18.0231,18.0024,18.0231,1100.0
2010-09-16 10:40:00,26.07,26.09,26.04,26.08,3400.0,18.0231,18.0369,18.0024,18.03,3400.0
2010-09-16 10:50:00,26.09,26.1,26.08,26.08,5000.0,18.0369,18.0438,18.03,18.03,5000.0
2010-09-16 11:00:00,26.09,26.09,26.08,26.08,600.0,18.0369,18.0369,18.03,18.03,600.0
2010-09-16 11:10:00,26.06,26.09,26.06,26.08,1000.0,18.0162,18.0369,18.0162,18.03,1000.0
2010-09-16 11:20:00,26.07,26.09,26.07,26.08,2300.0,18.0231,18.0369,18.0231,18.03,2300.0
2010-09-16 11:30:00,26.09,26.1,26.07,26.1,2200.0,18.0369,18.0438,18.0231,18.0438,2200.0
2010-09-16 11:40:00,26.09,26.1,26.08,26.08,3600.0,18.0369,18.0438,18.03,18.03,3600.0
2010-09-16 11:50:00,26.08,26.09,26.07,26.08,4000.0,18.03,18.0369,18.0231,18.03,4000.0
2010-09-16 12:00:00,26.09,26.1,26.08,26.09,2400.0,18.0369,18.0438,18.03,18.0369,2400.0
2010-09-16 12:10:00,26.09,26.09,26.08,26.09,1300.0,18.0369,18.0369,18.03,18.0369,1300.0
2010-09-16 12:20:00,26.09,26.09,26.05,26.07,1700.0,18.0369,18.0369,18.0093,18.0231,1700.0
2010-09-16 12:30:00,26.07,26.07,26.07,26.07,500.0,18.0231,18.0231,18.0231,18.0231,500.0
2010-09-16 12:40:00,26.07,26.08,26.06,26.06,1100.0,18.0231,18.03,18.0162,18.0162,1100.0
2010-09-16 12:50:00,26.07,26.08,26.06,26.06,2800.0,18.0231,18.03,18.0162,18.0162,2800.0
2010-09-16 13:00:00,26.06,26.06,26.03,26.03,2300.0,18.0162,18.0162,17.9954,17.9954,2300.0
2010-09-16 13:10:00,26.03,26.03,26.03,26.03,5400.0,17.9954,17.9954,17.9954,17.9954,5400.0
2010-09-16 13:20:00,26.03,26.06,26.03,26.06,1300.0,17.9954,18.0162,17.9954,18.0162,1300.0
2010-09-16 13:30:00,26.04,26.05,26.03,26.03,2700.0,18.0024,18.0093,17.9954,17.9954,2700.0
2010-09-16 13:40:00,26.04,26.04,26.03,26.03,2900.0,18.0024,18.0024,17.9954,17.9954,2900.0
2010-09-16 13:50:00,26.03,26.04,26.03,26.03,1700.0,17.9954,18.0024,17.9954,17.9954,1700.0
2010-09-16 14:00:00,26.04,26.05,26.03,26.03,3600.0,18.0024,18.0093,17.9954,17.9954,3600.0
2010-09-16 14:10:00,26.03,26.04,25.99,25.99,3900.0,17.9954,18.0024,17.9678,17.9678,3900.0
2010-09-16 14:20:00,25.99,26.01,25.97,26.01,6600.0,17.9678,17.9816,17.954,17.9816,6600.0
2010-09-16 14:30:00,26.0,26.01,25.99,26.01,900.0,17.9747,17.9816,17.9678,17.9816,900.0
2010-09-16 14:40:00,26.01,26.02,26.01,26.01,1800.0,17.9816,17.9885,17.9816,17.9816,1800.0
2010-09-16 14:50:00,26.01,26.01,25.97,25.97,1000.0,17.9816,17.9816,17.954,17.954,1000.0
2010-09-16 15:00:00,25.97,26.0,25.97,25.99,3700.0,17.954,17.9747,17.954,17.9678,3700.0
2010-09-16 15:10:00,25.99,26.02,25.98,26.02,4900.0,17.9678,17.9885,17.9609,17.9885,4900.0
2010-09-16 15:20:00,26.02,26.02,25.98,26.02,4800.0,17.9885,17.9885,17.9609,17.9885,4800.0
2010-09-16 15:30:00,26.03,26.05,26.02,26.04,5300.0,17.9954,18.0093,17.9885,18.0024,5300.0
2010-09-16 15:40:00,26.04,26.05,26.03,26.04,5000.0,18.0024,18.0093,17.9954,18.0024,5000.0
2010-09-16 15:50:00,26.04,26.04,26.0,26.0,16000.0,18.0024,18.0024,17.9747,17.9747,16000.0
2010-09-17 09:30:00,26.09,26.09,26.06,26.08,60400.0,18.0369,18.0369,18.0162,18.03,60400.0
2010-09-17 09:40:00,26.08,26.1,26.06,26.1,9600.0,18.03,18.0438,18.0162,18.0438,9600.0
2010-09-17 09:50:00,26.08,26.09,26.03,26.07,6100.0,18.03,18.0369,17.9954,18.0231,6100.0
2010-09-17 10:00:00,26.08,26.08,26.05,26.08,1400.0,18.03,18.03,18.0093,18.03,1400.0
2010-09-17 10:10:00,26.07,26.1,26.07,26.1,12500.0,18.0231,18.0438,18.0231,18.0438,12500.0
2010-09-17 10:20:00,26.1,26.1,26.09,26.1,3600.0,18.0438,18.0438,18.0369,18.0438,3600.0
2010-09-17 10:30:00,26.1,26.1,26.08,26.08,3300.0,18.0438,18.0438,18.03,18.03,3300.0
2010-09-17 10:40:00,26.1,26.16,26.09,26.14,17400.0,18.0438,18.0853,18.0369,18.0715,17400.0
2010-09-17 10:50:00,26.15,26.17,26.15,26.17,1600.0,18.0784,18.0922,18.0784,18.0922,1600.0
2010-09-17 11:00:00,26.17,26.2,26.16,26.2,4600.0,18.0922,18.113,18.0853,18.113,4600.0
2010-09-17 11:10:00,26.19,26.2,26.18,26.19,2000.0,18.1061,18.113,18.0991,18.1061,2000.0
2010-09-17 11:20:00,26.18,26.2,26.16,26.17,3500.0,18.0991,18.113,18.0853,18.0922,3500.0
2010-09-17 11:30:00,26.18,26.2,26.17,26.19,2900.0,18.0991,18.113,18.0922,18.1061,2900.0
2010-09-17 11:40:00,26.19,26.2,26.16,26.17,5300.0,18.1061,18.113,18.0853,18.0922,5300.0
2010-09-17 11:50:00,26.18,26.2,26.18,26.18,1800.0,18.0991,18.113,18.0991,18.0991,1800.0
2010-09-17 12:00:00,26.19,26.24,26.19,26.23,3400.0,18.1061,18.1406,18.1061,18.1337,3400.0
2010-09-17 12:10:00,26.23,26.24,26.22,26.23,1800.0,18.1337,18.1406,18.1268,18.1337,1800.0
2010-09-17 12:20:00,26.22,26.27,26.22,26.27,2300.0,18.1268,18.1614,18.1268,18.1614,2300.0
2010-09-17 12:30:00,26.27,26.27,26.26,26.26,2900.0,18.1614,18.1614,18.1545,18.1545,2900.0
2010-09-17 12:40:00,26.27,26.27,26.24,26.24,1400.0,18.1614,18.1614,18.1406,18.1406,1400.0
2010-09-17 12:50:00,26.24,26.25,26.23,26.25,2400.0,18.1406,18.1475,18.1337,18.1475,2400.0
2010-09-17 13:00:00,26.25,26.26,26.24,26.25,3000.0,18.1475,18.1545,18.1406,18.1475,3000.0
2010-09-17 13:10:00,26.27,26.28,26.25,26.25,2600.0,18.1614,18.1683,18.1475,18.1475,2600.0
2010-09-17 13:20:00,26.26,26.28,26.26,26.28,2200.0,18.1545,18.1683,18.1545,18.1683,2200.0
2010-09-17 13:30:00,26.27,26.28,26.27,26.28,2200.0,18.1614,18.1683,18.1614,18.1683,2200.0
2010-09-17 13:40:00,26.27,26.28,26.25,26.25,2800.0,18.1614,18.1683,18.1475,18.1475,2800.0
2010-09-17 13:50:00,26.25,26.26,26.23,26.24,2200.0,18.1475,18.1545,18.1337,18.1406,2200.0
2010-09-17 14:00:00,26.23,26.23,26.2,26.2,4900.0,18.1337,18.1337,18.113,18.113,4900.0
2010-09-17 14:10:00,26.19,26.2,26.19,26.2,1000.0,18.1061,18.113,18.1061,18.113,1000.0
2010-09-17 14:20:00,26.19,26.23,26.19,26.23,6700.0,18.1061,18.1337,18.1061,18.1337,6700.0
2010-09-17 14:30:00,26.23,26.29,26.23,26.28,4400.0,18.1337,18.1752,18.1337,18.1683,4400.0
2010-09-17 14:40:00,26.28,26.29,26.27,26.28,5500.0,18.1683,18.1752,18.1614,18.1683,5500.0
2010-09-17 14:50:00,26.28,26.28,26.2,26.21,10200.0,18.1683,18.1683,18.113,18.1199,10200.0
2010-09-17 15:00:00,26.2,26.22,26.19,26.21,8300.0,18.113,18.1268,18.1061,18.1199,8300.0
2010-09-17 15:10:00,26.21,26.22,26.19,26.19,12500.0,18.1199,18.1268,18.1061,18.1061,12500.0
2010-09-17 15:20:00,26.18,26.18,26.14,26.17,15200.0,18.0991,18.0991,18.0715,18.0922,15200.0
2010-09-17 15:30:00,26.17,26.22,26.13,26.13,24100.0,18.0922,18.1268,18.0646,18.0646,24100.0
2010-09-17 15:40:00,26.13,26.17,26.1,26.11,40000.0,18.0646,18.0922,18.0438,18.0508,40000.0
2010-09-17 15:50:00,26.1,26.11,26.1,26.1,37500.0,18.0438,18.0508,18.0438,18.0438,37500.0
2010-09-20 09:30:00,26.25,26.27,26.19,26.2,11000.0,18.1475,18.1614,18.1061,18.113,11000.0
2010-09-20 09:40:00,26.21,26.21,26.09,26.12,5600.0,18.1199,18.1199,18.0369,18.0577,5600.0
2010-09-20 09:50:00,26.14,26.19,26.13,26.17,6600.0,18.0715,18.1061,18.0646,18.0922,6600.0
2010-09-20 10:00:00,26.17,26.25,26.17,26.23,31900.0,18.0922,18.1475,18.0922,18.1337,31900.0
2010-09-20 10:10:00,26.22,26.23,26.19,26.19,5100.0,18.1268,18.1337,18.1061,18.1061,5100.0
2010-09-20 10:20:00,26.19,26.21,26.16,26.16,9500.0,18.1061,18.1199,18.0853,18.0853,9500.0
2010-09-20 10:30:00,26.16,26.21,26.16,26.19,3500.0,18.0853,18.1199,18.0853,18.1061,3500.0
2010-09-20 10:40:00,26.2,26.21,26.19,26.21,1000.0,18.113,18.1199,18.1061,18.1199,1000.0
2010-09-20 10:50:00,26.21,26.29,26.2,26.25,13000.0,18.1199,18.1752,18.113,18.1475,13000.0
2010-09-20 11:00:00,26.26,26.27,26.23,26.23,4000.0,18.1545,18.1614,18.1337,18.1337,4000.0
2010-09-20 11:10:00,26.23,26.25,26.22,26.22,1900.0,18.1337,18.1475,18.1268,18.1268,1900.0
2010-09-20 11:20:00,26.22,26.23,26.2,26.2,1500.0,18.1268,18.1337,18.113,18.113,1500.0
2010-09-20 11:30:00,26.21,26.23,26.19,26.23,10900.0,18.1199,18.1337,18.1061,18.1337,10900.0
2010-09-20 11:40:00,26.23,26.23,26.23,26.23,100.0,18.1337,18.1337,18.1337,18.1337,100.0
2010-09-20 11:50:00,26.23,26.24,26.2,26.21,1600.0,18.1337,18.1406,18.113,18.1199,1600.0
2010-09-20 12:00:00,26.24,26.24,26.21,26.23,1200.0,18.1406,18.1406,18.1199,18.1337,1200.0
2010-09-20 12:10:00,26.2,26.22,26.2,26.22,600.0,18.113,18.1268,18.113,18.1268,600.0
2010-09-20 12:20:00,26.23,26.25,26.22,26.22,1900.0,18.1337,18.1475,18.1268,18.1268,1900.0
2010-09-20 12:30:00,26.21,26.23,26.21,26.22,1500.0,18.1199,18.1337,18.1199,18.1268,1500.0
2010-09-20 12:40:00,26.21,26.23,26.21,26.23,4100.0,18.1199,18.1337,18.1199,18.1337,4100.0
2010-09-20 12:50:00,26.23,26.24,26.21,26.21,5100.0,18.1337,18.1406,18.1199,18.1199,5100.0
2010-09-20 13:00:00,26.22,26.24,26.2,26.2,4900.0,18.1268,18.1406,18.113,18.113,4900.0
2010-09-20 13:10:00,26.21,26.22,26.2,26.22,5800.0,18.1199,18.1268,18.113,18.1268,5800.0
2010-09-20 13:20:00,26.22,26.23,26.2,26.22,3600.0,18.1268,18.1337,18.113,18.1268,3600.0
2010-09-20 13:30:00,26.22,26.24,26.18,26.22,4800.0,18.1268,18.1406,18.0991,18.1268,4800.0
2010-09-20 13:40:00,26.23,26.24,26.2,26.2,6500.0,18.1337,18.1406,18.113,18.113,6500.0
2010-09-20 13:50:00,26.22,26.24,26.22,26.22,1400.0,18.1268,18.1406,18.1268,18.1268,1400.0
2010-09-20 14:00:00,26.22,26.24,26.21,26.21,5100.0,18.1268,18.1406,18.1199,18.1199,5100.0
2010-09-20 14:10:00,26.22,26.22,26.21,26.22,15500.0,18.1268,18.1268,18.1199,18.1268,15500.0
2010-09-20 14:20:00,26.23,26.23,26.22,26.23,5200.0,18.1337,18.1337,18.1268,18.1337,5200.0
2010-09-20 14:30:00,26.23,26.23,26.2,26.2,16900.0,18.1337,18.1337,18.113,18.113,16900.0
2010-09-20 14:40:00,26.2,26.21,26.2,26.2,3400.0,18.113,18.1199,18.113,18.113,3400.0
2010-09-20 14:50:00,26.21,26.25,26.18,26.23,14100.0,18.1199,18.1475,18.0991,18.1337,14100.0
2010-09-20 15:00:00,26.24,26.29,26.23,26.28,5600.0,18.1406,18.1752,18.1337,18.1683,5600.0
2010-09-20 15:10:00,26.27,26.3,26.27,26.3,7500.0,18.1614,18.1821,18.1614,18.1821,7500.0
2010-09-20 15:20:00,26.3,26.32,26.29,26.31,15600.0,18.1821,18.1959,18.1752,18.189,15600.0
2010-09-20 15:30:00,26.31,26.34,26.29,26.34,9300.0,18.189,18.2098,18.1752,18.2098,9300.0
2010-09-20 15:40:00,26.34,26.42,26.34,26.41,32200.0,18.2098,18.2651,18.2098,18.2582,32200.0
2010-09-20 15:50:00,26.4,26.43,26.38,26.39,52400.0,18.2512,18.272,18.2374,18.2443,52400.0
2010-09-21 09:30:00,26.38,26.46,26.36,26.46,9100.0,18.2374,18.2927,18.2236,18.2927,9100.0
2010-09-21 09:40:00,26.46,26.49,26.42,26.45,3100.0,18.2927,18.3135,18.2651,18.2858,3100.0
2010-09-21 09:50:00,26.45,26.45,26.42,26.42,2800.0,18.2858,18.2858,18.2651,18.2651,2800.0
2010-09-21 10:00:00,26.41,26.45,26.4,26.41,3200.0,18.2582,18.2858,18.2512,18.2582,3200.0
2010-09-21 10:10:00,26.4,26.45,26.38,26.45,3000.0,18.2512,18.2858,18.2374,18.2858,3000.0
2010-09-21 10:20:00,26.45,26.45,26.38,26.38,1500.0,18.2858,18.2858,18.2374,18.2374,1500.0
2010-09-21 10:30:00,26.39,26.42,26.39,26.42,1700.0,18.2443,18.2651,18.2443,18.2651,1700.0
2010-09-21 10:40:00,26.42,26.45,26.39,26.41,4100.0,18.2651,18.2858,18.2443,18.2582,4100.0
2010-09-21 10:50:00,26.4,26.41,26.4,26.4,1500.0,18.2512,18.2582,18.2512,18.2512,1500.0
2010-09-21 11:00:00,26.42,26.43,26.42,26.43,1200.0,18.2651,18.272,18.2651,18.272,1200.0
2010-09-21 11:10:00,26.43,26.45,26.42,26.45,4100.0,18.272,18.2858,18.2651,18.2858,4100.0
2010-09-21 11:20:00,26.45,26.45,26.44,26.44,4600.0,18.2858,18.2858,18.2789,18.2789,4600.0
2010-09-21 11:30:00,26.42,26.45,26.42,26.45,4200.0,18.2651,18.2858,18.2651,18.2858,4200.0
2010-09-21 11:40:00,26.45,26.46,26.44,26.46,1900.0,18.2858,18.2927,18.2789,18.2927,1900.0
2010-09-21 11:50:00,26.46,26.5,26.45,26.49,4100.0,18.2927,18.3204,18.2858,18.3135,4100.0
2010-09-21 12:00:00,26.49,26.5,26.48,26.5,2300.0,18.3135,18.3204,18.3065,18.3204,2300.0
2010-09-21 12:10:00,26.49,26.5,26.49,26.5,4800.0,18.3135,18.3204,18.3135,18.3204,4800.0
2010-09-21 12:20:00,26.5,26.53,26.49,26.53,9100.0,18.3204,18.3411,18.3135,18.3411,9100.0
2010-09-21 12:30:00,26.53,26.54,26.52,26.52,5800.0,18.3411,18.348,18.3342,18.3342,5800.0
2010-09-21 12:40:00,26.52,26.54,26.52,26.54,4800.0,18.3342,18.348,18.3342,18.348,4800.0
2010-09-21 12:50:00,26.54,26.54,26.53,26.54,2300.0,18.348,18.348,18.3411,18.348,2300.0
2010-09-21 13:00:00,26.54,26.54,26.5,26.5,4100.0,18.348,18.348,18.3204,18.3204,4100.0
2010-09-21 13:10:00,26.51,26.56,26.51,26.56,6100.0,18.3273,18.3619,18.3273,18.3619,6100.0
2010-09-21 13:20:00,26.55,26.58,26.55,26.58,2800.0,18.3549,18.3757,18.3549,18.3757,2800.0
2010-09-21 13:30:00,26.57,26.58,26.55,26.56,3200.0,18.3688,18.3757,18.3549,18.3619,3200.0
2010-09-21 13:40:00,26.55,26.56,26.53,26.56,4100.0,18.3549,18.3619,18.3411,18.3619,4100.0
2010-09-21 13:50:00,26.55,26.57,26.55,26.57,1700.0,18.3549,18.3688,18.3549,18.3688,1700.0
2010-09-21 14:00:00,26.56,26.56,26.54,26.54,1900.0,18.3619,18.3619,18.348,18.348,1900.0
2010-09-21 14:10:00,26.53,26.6,26.48,26.6,12600.0,18.3411,18.3895,18.3065,18.3895,12600.0
2010-09-21 14:20:00,26.58,26.63,26.57,26.63,10600.0,18.3757,18.4102,18.3688,18.4102,10600.0
2010-09-21 14:30:00,26.62,26.7,26.61,26.69,15700.0,18.4033,18.4586,18.3964,18.4517,15700.0
2010-09-21 14:40:00,26.68,26.69,26.62,26.66,6800.0,18.4448,18.4517,18.4033,18.431,6800.0
2010-09-21 14:50:00,26.65,26.65,26.55,26.61,15000.0,18.4241,18.4241,18.3549,18.3964,15000.0
2010-09-21 15:00:00,26.61,26.64,26.56,26.64,12000.0,18.3964,18.4172,18.3619,18.4172,12000.0
2010-09-21 15:10:00,26.63,26.64,26.56,26.58,10600.0,18.4102,18.4172,18.3619,18.3757,10600.0
2010-09-21 15:20:00,26.58,26.6,26.51,26.55,11600.0,18.3757,18.3895,18.3273,18.3549,11600.0
2010-09-21 15:30:00,26.54,26.54,26.42,26.53,30200.0,18.348,18.348,18.2651,18.3411,30200.0
2010-09-21 15:40:00,26.52,26.55,26.47,26.51,29200.0,18.3342,18.3549,18.2996,18.3273,29200.0
2010-09-21 15:50:00,26.52,26.54,26.46,26.48,53600.0,18.3342,18.348,18.2927,18.3065,53600.0
2010-09-22 09:30:00,26.41,26.55,26.41,26.54,9300.0,18.2582,18.3549,18.2582,18.348,9300.0
2010-09-22 09:40:00,26.52,26.6,26.52,26.56,6200.0,18.3342,18.3895,18.3342,18.3619,6200.0
2010-09-22 09:50:00,26.56,26.59,26.56,26.56,11800.0,18.3619,18.3826,18.3619,18.3619,11800.0
2010-09-22 10:00:00,26.55,26.56,26.4,26.4,8000.0,18.3549,18.3619,18.2512,18.2512,8000.0
2010-09-22 10:10:00,26.4,26.5,26.4,26.46,16800.0,18.2512,18.3204,18.2512,18.2927,16800.0
2010-09-22 10:20:00,26.46,26.46,26.42,26.45,2400.0,18.2927,18.2927,18.2651,18.2858,2400.0
2010-09-22 10:30:00,26.43,26.43,26.34,26.34,3500.0,18.272,18.272,18.2098,18.2098,3500.0
2010-09-22 10:40:00,26.36,26.37,26.32,26.32,7700.0,18.2236,18.2305,18.1959,18.1959,7700.0
2010-09-22 10:50:00,26.32,26.36,26.27,26.34,5800.0,18.1959,18.2236,18.1614,18.2098,5800.0
2010-09-22 11:00:00,26.34,26.34,26.23,26.23,4600.0,18.2098,18.2098,18.1337,18.1337,4600.0
2010-09-22 11:10:00,26.25,26.32,26.24,26.32,5100.0,18.1475,18.1959,18.1406,18.1959,5100.0
2010-09-22 11:20:00,26.32,26.32,26.24,26.26,2200.0,18.1959,18.1959,18.1406,18.1545,2200.0
2010-09-22 11:30:00,26.27,26.31,26.27,26.3,2600.0,18.1614,18.189,18.1614,18.1821,2600.0
2010-09-22 11:40:00,26.29,26.31,26.28,26.31,1400.0,18.1752,18.189,18.1683,18.189,1400.0
2010-09-22 11:50:00,26.28,26.29,26.27,26.29,1100.0,18.1683,18.1752,18.1614,18.1752,1100.0
2010-09-22 12:00:00,26.3,26.31,26.29,26.31,2900.0,18.1821,18.189,18.1752,18.189,2900.0
2010-09-22 12:10:00,26.31,26.31,26.27,26.27,1700.0,18.189,18.189,18.1614,18.1614,1700.0
2010-09-22 12:20:00,26.27,26.28,26.27,26.27,1500.0,18.1614,18.1683,18.1614,18.1614,1500.0
2010-09-22 12:30:00,26.27,26.28,26.27,26.27,7400.0,18.1614,18.1683,18.1614,18.1614,7400.0
2010-09-22 12:40:00,26.27,26.28,26.26,26.26,4300.0,18.1614,18.1683,18.1545,18.1545,4300.0
2010-09-22 12:50:00,26.27,26.28,26.27,26.28,2100.0,18.1614,18.1683,18.1614,18.1683,2100.0
2010-09-22 13:00:00,26.28,26.29,26.28,26.28,2500.0,18.1683,18.1752,18.1683,18.1683,2500.0
2010-09-22 13:10:00,26.27,26.28,26.26,26.26,3400.0,18.1614,18.1683,18.1545,18.1545,3400.0
2010-09-22 13:20:00,26.26,26.3,26.26,26.3,1800.0,18.1545,18.1821,18.1545,18.1821,1800.0
2010-09-22 13:30:00,26.29,26.3,26.28,26.29,4300.0,18.1752,18.1821,18.1683,18.1752,4300.0
2010-09-22 13:40:00,26.3,26.33,26.3,26.33,2900.0,18.1821,18.2028,18.1821,18.2028,2900.0
2010-09-22 13:50:00,26.33,26.35,26.33,26.35,2700.0,18.2028,18.2167,18.2028,18.2167,2700.0
2010-09-22 14:00:00,26.34,26.34,26.3,26.34,5500.0,18.2098,18.2098,18.1821,18.2098,5500.0
2010-09-22 14:10:00,26.34,26.35,26.31,26.32,4500.0,18.2098,18.2167,18.189,18.1959,4500.0
2010-09-22 14:20:00,26.32,26.33,26.32,26.32,2300.0,18.1959,18.2028,18.1959,18.1959,2300.0
2010-09-22 14:30:00,26.33,26.4,26.33,26.35,12000.0,18.2028,18.2512,18.2028,18.2167,12000.0
2010-09-22 14:40:00,26.34,26.36,26.33,26.33,4700.0,18.2098,18.2236,18.2028,18.2028,4700.0
2010-09-22 14:50:00,26.33,26.36,26.33,26.34,9700.0,18.2028,18.2236,18.2028,18.2098,9700.0
2010-09-22 15:00:00,26.35,26.35,26.28,26.29,5400.0,18.2167,18.2167,18.1683,18.1752,5400.0
2010-09-22 15:10:00,26.29,26.31,26.27,26.27,6000.0,18.1752,18.189,18.1614,18.1614,6000.0
2010-09-22 15:20:00,26.27,26.27,26.24,26.25,6400.0,18.1614,18.1614,18.1406,18.1475,6400.0
2010-09-22 15:30:00,26.25,26.27,26.24,26.25,12200.0,18.1475,18.1614,18.1406,18.1475,12200.0
2010-09-22 15:40:00,26.25,26.25,26.2,26.21,12800.0,18.1475,18.1475,18.113,18.1199,12800.0
2010-09-22 15:50:00,26.21,26.21,26.17,26.19,57500.0,18.1199,18.1199,18.0922,18.1061,57500.0
2010-09-23 09:30:00,26.04,26.16,26.02,26.06,5600.0,18.0024,18.0853,17.9885,18.0162,5600.0
2010-09-23 09:40:00,26.08,26.08,26.01,26.05,9000.0,18.03,18.03,17.9816,18.0093,9000.0
2010-09-23 09:50:00,26.04,26.04,25.96,25.96,5600.0,18.0024,18.0024,17.9471,17.9471,5600.0
2010-09-23 10:00:00,25.96,26.03,25.93,26.01,12400.0,17.9471,17.9954,17.9263,17.9816,12400.0
2010-09-23 10:10:00,26.02,26.02,25.95,25.99,5600.0,17.9885,17.9885,17.9401,17.9678,5600.0
2010-09-23 10:20:00,25.98,26.06,25.96,26.01,6200.0,17.9609,18.0162,17.9471,17.9816,6200.0
2010-09-23 10:30:00,26.02,26.06,26.02,26.04,7000.0,17.9885,18.0162,17.9885,18.0024,7000.0
2010-09-23 10:40:00,26.05,26.05,26.0,26.01,8500.0,18.0093,18.0093,17.9747,17.9816,8500.0
2010-09-23 10:50:00,26.0,26.02,25.96,25.96,7600.0,17.9747,17.9885,17.9471,17.9471,7600.0
2010-09-23 11:00:00,25.97,26.03,25.97,26.02,6300.0,17.954,17.9954,17.954,17.9885,6300.0
2010-09-23 11:10:00,26.03,26.05,25.98,26.05,7600.0,17.9954,18.0093,17.9609,18.0093,7600.0
2010-09-23 11:20:00,26.05,26.06,26.02,26.04,7600.0,18.0093,18.0162,17.9885,18.0024,7600.0
2010-09-23 11:30:00,26.04,26.09,26.04,26.06,8300.0,18.0024,18.0369,18.0024,18.0162,8300.0
2010-09-23 11:40:00,26.07,26.07,26.02,26.06,6300.0,18.0231,18.0231,17.9885,18.0162,6300.0
2010-09-23 11:50:00,26.06,26.06,26.01,26.03,5100.0,18.0162,18.0162,17.9816,17.9954,5100.0
2010-09-23 12:00:00,26.03,26.08,26.03,26.05,6200.0,17.9954,18.03,17.9954,18.0093,6200.0
2010-09-23 12:10:00,26.05,26.07,26.04,26.05,3700.0,18.0093,18.0231,18.0024,18.0093,3700.0
2010-09-23 12:20:00,26.05,26.05,26.03,26.03,3300.0,18.0093,18.0093,17.9954,17.9954,3300.0
2010-09-23 12:30:00,26.03,26.04,26.0,26.0,2500.0,17.9954,18.0024,17.9747,17.9747,2500.0
2010-09-23 12:40:00,26.0,26.03,26.0,26.0,3700.0,17.9747,17.9954,17.9747,17.9747,3700.0
2010-09-23 12:50:00,25.99,26.01,25.99,26.0,3400.0,17.9678,17.9816,17.9678,17.9747,3400.0
2010-09-23 13:00:00,26.01,26.01,25.99,25.99,4100.0,17.9816,17.9816,17.9678,17.9678,4100.0
2010-09-23 13:10:00,26.0,26.01,26.0,26.0,2600.0,17.9747,17.9816,17.9747,17.9747,2600.0
2010-09-23 13:20:00,26.01,26.01,26.0,26.0,2200.0,17.9816,17.9816,17.9747,17.9747,2200.0
2010-09-23 13:30:00,25.99,26.01,25.99,26.0,5500.0,17.9678,17.9816,17.9678,17.9747,5500.0
2010-09-23 13:40:00,26.01,26.01,25.99,26.0,3800.0,17.9816,17.9816,17.9678,17.9747,3800.0
2010-09-23 13:50:00,25.99,26.06,25.99,26.06,7100.0,17.9678,18.0162,17.9678,18.0162,7100.0
2010-09-23 14:00:00,26.05,26.1,26.05,26.08,8000.0,18.0093,18.0438,18.0093,18.03,8000.0
2010-09-23 14:10:00,26.07,26.07,26.05,26.06,4600.0,18.0231,18.0231,18.0093,18.0162,4600.0
2010-09-23 14:20:00,26.06,26.08,26.05,26.05,2800.0,18.0162,18.03,18.0093,18.0093,2800.0
2010-09-23 14:30:00,26.06,26.06,26.04,26.05,3100.0,18.0162,18.0162,18.0024,18.0093,3100.0
2010-09-23 14:40:00,26.04,26.06,26.02,26.03,5600.0,18.0024,18.0162,17.9885,17.9954,5600.0
2010-09-23 14:50:00,26.02,26.02,26.0,26.0,4500.0,17.9885,17.9885,17.9747,17.9747,4500.0
2010-09-23 15:00:00,26.01,26.04,26.0,26.0,8300.0,17.9816,18.0024,17.9747,17.9747,8300.0
2010-09-23 15:10:00,26.01,26.03,25.98,25.99,7200.0,17.9816,17.9954,17.9609,17.9678,7200.0
2010-09-23 15:20:00,25.99,25.99,25.96,25.96,8200.0,17.9678,17.9678,17.9471,17.9471,8200.0
2010-09-23 15:30:00,25.96,25.96,25.9,25.9,13200.0,17.9471,17.9471,17.9056,17.9056,13200.0
2010-09-23 15:40:00,25.91,25.93,25.85,25.85,14700.0,17.9125,17.9263,17.871,17.871,14700.0
2010-09-23 15:50:00,25.86,25.88,25.83,25.88,31900.0,17.8779,17.8917,17.8572,17.8917,31900.0
2010-09-24 09:30:00,26.16,26.24,26.15,26.19,9600.0,18.0853,18.1406,18.0784,18.1061,9600.0
2010-09-24 09:40:00,26.19,26.22,26.14,26.18,7400.0,18.1061,18.1268,18.0715,18.0991,7400.0
2010-09-24 09:50:00,26.19,26.2,26.06,26.15,12400.0,18.1061,18.113,18.0162,18.0784,12400.0
2010-09-24 10:00:00,26.14,26.21,26.11,26.2,19200.0,18.0715,18.1199,18.0508,18.113,19200.0
2010-09-24 10:10:00,26.22,26.22,26.18,26.19,6100.0,18.1268,18.1268,18.0991,18.1061,6100.0
2010-09-24 10:20:00,26.2,26.27,26.18,26.24,7400.0,18.113,18.1614,18.0991,18.1406,7400.0
2010-09-24 10:30:00,26.25,26.3,26.19,26.3,5100.0,18.1475,18.1821,18.1061,18.1821,5100.0
2010-09-24 10:40:00,26.3,26.49,26.27,26.4,22800.0,18.1821,18.3135,18.1614,18.2512,22800.0
2010-09-24 10:50:00,26.4,26.42,26.36,26.42,5900.0,18.2512,18.2651,18.2236,18.2651,5900.0
2010-09-24 11:00:00,26.41,26.52,26.4,26.52,9600.0,18.2582,18.3342,18.2512,18.3342,9600.0
2010-09-24 11:10:00,26.51,26.53,26.5,26.52,6700.0,18.3273,18.3411,18.3204,18.3342,6700.0
2010-09-24 11:20:00,26.52,26.55,26.51,26.55,8400.0,18.3342,18.3549,18.3273,18.3549,8400.0
2010-09-24 11:30:00,26.53,26.55,26.51,26.55,5500.0,18.3411,18.3549,18.3273,18.3549,5500.0
2010-09-24 11:40:00,26.55,26.57,26.51,26.52,8800.0,18.3549,18.3688,18.3273,18.3342,8800.0
2010-09-24 11:50:00,26.54,26.55,26.51,26.51,8700.0,18.348,18.3549,18.3273,18.3273,8700.0
2010-09-24 12:00:00,26.52,26.55,26.52,26.52,7400.0,18.3342,18.3549,18.3342,18.3342,7400.0
2010-09-24 12:10:00,26.52,26.55,26.52,26.54,6700.0,18.3342,18.3549,18.3342,18.348,6700.0
2010-09-24 12:20:00,26.53,26.55,26.52,26.55,7700.0,18.3411,18.3549,18.3342,18.3549,7700.0
2010-09-24 12:30:00,26.54,26.55,26.53,26.54,3900.0,18.348,18.3549,18.3411,18.348,3900.0
2010-09-24 12:40:00,26.55,26.58,26.54,26.57,10300.0,18.3549,18.3757,18.348,18.3688,10300.0
2010-09-24 12:50:00,26.57,26.58,26.56,26.58,1700.0,18.3688,18.3757,18.3619,18.3757,1700.0
2010-09-24 13:00:00,26.57,26.61,26.57,26.6,6100.0,18.3688,18.3964,18.3688,18.3895,6100.0
2010-09-24 13:10:00,26.58,26.64,26.58,26.63,6200.0,18.3757,18.4172,18.3757,18.4102,6200.0
2010-09-24 13:20:00,26.62,26.65,26.61,26.65,5300.0,18.4033,18.4241,18.3964,18.4241,5300.0
2010-09-24 13:30:00,26.64,26.66,26.63,26.64,5500.0,18.4172,18.431,18.4102,18.4172,5500.0
2010-09-24 13:40:00,26.63,26.65,26.6,26.64,7100.0,18.4102,18.4241,18.3895,18.4172,7100.0
2010-09-24 13:50:00,26.63,26.63,26.6,26.61,2800.0,18.4102,18.4102,18.3895,18.3964,2800.0
2010-09-24 14:00:00,26.6,26.61,26.6,26.6,2800.0,18.3895,18.3964,18.3895,18.3895,2800.0
2010-09-24 14:10:00,26.61,26.62,26.6,26.61,6600.0,18.3964,18.4033,18.3895,18.3964,6600.0
2010-09-24 14:20:00,26.6,26.61,26.56,26.61,7500.0,18.3895,18.3964,18.3619,18.3964,7500.0
2010-09-24 14:30:00,26.6,26.65,26.6,26.65,3300.0,18.3895,18.4241,18.3895,18.4241,3300.0
2010-09-24 14:40:00,26.64,26.68,26.64,26.66,9200.0,18.4172,18.4448,18.4172,18.431,9200.0
2010-09-24 14:50:00,26.67,26.7,26.66,26.7,6100.0,18.4379,18.4586,18.431,18.4586,6100.0
2010-09-24 15:00:00,26.69,26.7,26.66,26.69,14800.0,18.4517,18.4586,18.431,18.4517,14800.0
2010-09-24 15:10:00,26.69,26.7,26.68,26.7,9600.0,18.4517,18.4586,18.4448,18.4586,9600.0
2010-09-24 15:20:00,26.7,26.7,26.68,26.69,9600.0,18.4586,18.4586,18.4448,18.4517,9600.0
2010-09-24 15:30:00,26.69,26.74,26.68,26.73,15000.0,18.4517,18.4863,18.4448,18.4794,15000.0
2010-09-24 15:40:00,26.72,26.75,26.69,26.7,35000.0,18.4725,18.4932,18.4517,18.4586,35000.0
2010-09-24 15:50:00,26.7,26.72,26.67,26.69,49400.0,18.4586,18.4725,18.4379,18.4517,49400.0
2010-09-27 09:30:00,26.66,26.66,26.5,26.6,4800.0,18.431,18.431,18.3204,18.3895,4800.0
2010-09-27 09:40:00,26.59,26.59,26.48,26.5,4300.0,18.3826,18.3826,18.3065,18.3204,4300.0
2010-09-27 09:50:00,26.49,26.49,26.45,26.45,3800.0,18.3135,18.3135,18.2858,18.2858,3800.0
2010-09-27 10:00:00,26.45,26.47,26.42,26.46,11200.0,18.2858,18.2996,18.2651,18.2927,11200.0
2010-09-27 10:10:00,26.45,26.45,26.42,26.42,5300.0,18.2858,18.2858,18.2651,18.2651,5300.0
2010-09-27 10:20:00,26.42,26.52,26.41,26.52,7600.0,18.2651,18.3342,18.2582,18.3342,7600.0
2010-09-27 10:30:00,26.5,26.5,26.41,26.42,2900.0,18.3204,18.3204,18.2582,18.2651,2900.0
2010-09-27 10:40:00,26.42,26.49,26.42,26.49,4700.0,18.2651,18.3135,18.2651,18.3135,4700.0
2010-09-27 10:50:00,26.47,26.51,26.47,26.51,1700.0,18.2996,18.3273,18.2996,18.3273,1700.0
2010-09-27 11:00:00,26.49,26.49,26.45,26.45,1400.0,18.3135,18.3135,18.2858,18.2858,1400.0
2010-09-27 11:10:00,26.45,26.46,26.4,26.4,4100.0,18.2858,18.2927,18.2512,18.2512,4100.0
2010-09-27 11:20:00,26.41,26.41,26.4,26.41,3500.0,18.2582,18.2582,18.2512,18.2582,3500.0
2010-09-27 11:30:00,26.41,26.45,26.38,26.38,3600.0,18.2582,18.2858,18.2374,18.2374,3600.0
2010-09-27 11:40:00,26.39,26.4,26.32,26.32,20700.0,18.2443,18.2512,18.1959,18.1959,20700.0
2010-09-27 11:50:00,26.34,26.37,26.33,26.37,4600.0,18.2098,18.2305,18.2028,18.2305,4600.0
2010-09-27 12:00:00,26.36,26.4,26.36,26.4,3200.0,18.2236,18.2512,18.2236,18.2512,3200.0
2010-09-27 12:10:00,26.4,26.42,26.39,26.41,12700.0,18.2512,18.2651,18.2443,18.2582,12700.0
2010-09-27 12:20:00,26.4,26.41,26.39,26.41,2300.0,18.2512,18.2582,18.2443,18.2582,2300.0
2010-09-27 12:30:00,26.4,26.43,26.4,26.41,4900.0,18.2512,18.272,18.2512,18.2582,4900.0
2010-09-27 12:40:00,26.4,26.41,26.39,26.4,7000.0,18.2512,18.2582,18.2443,18.2512,7000.0
2010-09-27 12:50:00,26.41,26.41,26.37,26.4,14600.0,18.2582,18.2582,18.2305,18.2512,14600.0
2010-09-27 13:00:00,26.39,26.4,26.35,26.36,11500.0,18.2443,18.2512,18.2167,18.2236,11500.0
2010-09-27 13:10:00,26.38,26.38,26.36,26.36,1400.0,18.2374,18.2374,18.2236,18.2236,1400.0
2010-09-27 13:20:00,26.37,26.37,26.36,26.37,2100.0,18.2305,18.2305,18.2236,18.2305,2100.0
2010-09-27 13:30:00,26.37,26.39,26.36,26.37,3000.0,18.2305,18.2443,18.2236,18.2305,3000.0
2010-09-27 13:40:00,26.39,26.42,26.38,26.41,5000.0,18.2443,18.2651,18.2374,18.2582,5000.0
2010-09-27 13:50:00,26.4,26.42,26.34,26.39,20200.0,18.2512,18.2651,18.2098,18.2443,20200.0
2010-09-27 14:00:00,26.4,26.41,26.39,26.4,4600.0,18.2512,18.2582,18.2443,18.2512,4600.0
2010-09-27 14:10:00,26.4,26.4,26.39,26.4,9700.0,18.2512,18.2512,18.2443,18.2512,9700.0
2010-09-27 14:20:00,26.4,26.41,26.4,26.41,6100.0,18.2512,18.2582,18.2512,18.2582,6100.0
2010-09-27 14:30:00,26.43,26.47,26.42,26.47,4000.0,18.272,18.2996,18.2651,18.2996,4000.0
2010-09-27 14:40:00,26.47,26.49,26.46,26.49,3300.0,18.2996,18.3135,18.2927,18.3135,3300.0
2010-09-27 14:50:00,26.49,26.49,26.48,26.49,2600.0,18.3135,18.3135,18.3065,18.3135,2600.0
2010-09-27 15:00:00,26.48,26.48,26.47,26.47,9600.0,18.3065,18.3065,18.2996,18.2996,9600.0
2010-09-27 15:10:00,26.48,26.48,26.47,26.48,17300.0,18.3065,18.3065,18.2996,18.3065,17300.0
2010-09-27 15:20:00,26.49,26.49,26.48,26.49,6700.0,18.3135,18.3135,18.3065,18.3135,6700.0
2010-09-27 15:30:00,26.49,26.49,26.48,26.49,7400.0,18.3135,18.3135,18.3065,18.3135,7400.0
2010-09-27 15:40:00,26.49,26.49,26.46,26.46,11300.0,18.3135,18.3135,18.2927,18.2927,11300.0
2010-09-27 15:50:00,26.46,26.47,26.4,26.44,44300.0,18.2927,18.2996,18.2512,18.2789,44300.0
2010-09-28 09:30:00,26.02,26.21,26.0,26.0,10100.0,18.2088,18.3418,18.1948,18.1948,10100.0
2010-09-28 09:40:00,26.0,26.0,25.9,25.94,11300.0,18.1948,18.1948,18.1249,18.1528,11300.0
2010-09-28 09:50:00,25.98,26.02,25.98,26.02,3800.0,18.1808,18.2088,18.1808,18.2088,3800.0
2010-09-28 10:00:00,26.0,26.0,25.91,25.95,4900.0,18.1948,18.1948,18.1319,18.1598,4900.0
2010-09-28 10:10:00,25.96,25.96,25.93,25.96,2000.0,18.1668,18.1668,18.1458,18.1668,2000.0
2010-09-28 10:20:00,25.98,26.1,25.98,26.07,6100.0,18.1808,18.2648,18.1808,18.2438,6100.0
2010-09-28 10:30:00,26.11,26.16,26.1,26.12,5800.0,18.2718,18.3068,18.2648,18.2788,5800.0
2010-09-28 10:40:00,26.1,26.13,26.09,26.09,11000.0,18.2648,18.2858,18.2578,18.2578,11000.0
2010-09-28 10:50:00,26.1,26.13,26.07,26.07,3700.0,18.2648,18.2858,18.2438,18.2438,3700.0
2010-09-28 11:00:00,26.09,26.11,26.05,26.05,1400.0,18.2578,18.2718,18.2298,18.2298,1400.0
2010-09-28 11:10:00,26.07,26.1,26.06,26.09,1800.0,18.2438,18.2648,18.2368,18.2578,1800.0
2010-09-28 11:20:00,26.1,26.12,26.06,26.12,3900.0,18.2648,18.2788,18.2368,18.2788,3900.0
2010-09-28 11:30:00,26.14,26.14,26.12,26.12,2100.0,18.2928,18.2928,18.2788,18.2788,2100.0
2010-09-28 11:40:00,26.14,26.15,26.08,26.09,2700.0,18.2928,18.2998,18.2508,18.2578,2700.0
2010-09-28 11:50:00,26.09,26.09,26.02,26.04,3000.0,18.2578,18.2578,18.2088,18.2228,3000.0
2010-09-28 12:00:00,26.04,26.07,26.04,26.07,2100.0,18.2228,18.2438,18.2228,18.2438,2100.0
2010-09-28 12:10:00,26.08,26.1,26.07,26.08,2500.0,18.2508,18.2648,18.2438,18.2508,2500.0
2010-09-28 12:20:00,26.08,26.08,26.02,26.02,2400.0,18.2508,18.2508,18.2088,18.2088,2400.0
2010-09-28 12:30:00,26.03,26.06,26.03,26.05,2500.0,18.2158,18.2368,18.2158,18.2298,2500.0
2010-09-28 12:40:00,26.05,26.06,26.03,26.05,3100.0,18.2298,18.2368,18.2158,18.2298,3100.0
2010-09-28 12:50:00,26.05,26.07,26.05,26.07,1400.0,18.2298,18.2438,18.2298,18.2438,1400.0
2010-09-28 13:00:00,26.07,26.09,26.04,26.06,4300.0,18.2438,18.2578,18.2228,18.2368,4300.0
2010-09-28 13:10:00,26.06,26.09,26.06,26.08,1000.0,18.2368,18.2578,18.2368,18.2508,1000.0
2010-09-28 13:20:00,26.08,26.1,26.07,26.07,1700.0,18.2508,18.2648,18.2438,18.2438,1700.0
2010-09-28 13:30:00,26.08,26.1,26.08,26.1,3300.0,18.2508,18.2648,18.2508,18.2648,3300.0
2010-09-28 13:40:00,26.1,26.1,26.07,26.08,2800.0,18.2648,18.2648,18.2438,18.2508,2800.0
2010-09-28 13:50:00,26.09,26.15,26.09,26.15,4100.0,18.2578,18.2998,18.2578,18.2998,4100.0
2010-09-28 14:00:00,26.15,26.15,26.11,26.13,2700.0,18.2998,18.2998,18.2718,18.2858,2700.0
2010-09-28 14:10:00,26.14,26.16,26.13,26.14,3700.0,18.2928,18.3068,18.2858,18.2928,3700.0
2010-09-28 14:20:00,26.15,26.16,26.14,26.15,4100.0,18.2998,18.3068,18.2928,18.2998,4100.0
2010-09-28 14:30:00,26.14,26.14,26.08,26.1,13600.0,18.2928,18.2928,18.2508,18.2648,13600.0
2010-09-28 14:40:00,26.1,26.1,26.04,26.05,7500.0,18.2648,18.2648,18.2228,18.2298,7500.0
2010-09-28 14:50:00,26.06,26.08,26.02,26.08,5000.0,18.2368,18.2508,18.2088,18.2508,5000.0
2010-09-28 15:00:00,26.08,26.11,26.06,26.11,6500.0,18.2508,18.2718,18.2368,18.2718,6500.0
2010-09-28 15:10:00,26.11,26.14,26.1,26.13,8000.0,18.2718,18.2928,18.2648,18.2858,8000.0
2010-09-28 15:20:00,26.13,26.14,26.08,26.1,5800.0,18.2858,18.2928,18.2508,18.2648,5800.0
2010-09-28 15:30:00,26.1,26.15,26.1,26.13,12200.0,18.2648,18.2998,18.2648,18.2858,12200.0
2010-09-28 15:40:00,26.13,26.16,26.11,26.14,18400.0,18.2858,18.3068,18.2718,18.2928,18400.0
2010-09-28 15:50:00,26.14,26.17,26.12,26.13,25500.0,18.2928,18.3138,18.2788,18.2858,25500.0
2010-09-29 09:30:00,25.93,26.21,25.91,26.15,39200.0,18.1458,18.3418,18.1319,18.2998,39200.0
2010-09-29 09:40:00,26.19,26.22,26.15,26.2,4100.0,18.3278,18.3488,18.2998,18.3348,4100.0
2010-09-29 09:50:00,26.2,26.21,26.11,26.11,4600.0,18.3348,18.3418,18.2718,18.2718,4600.0
2010-09-29 10:00:00,26.12,26.2,26.12,26.2,5300.0,18.2788,18.3348,18.2788,18.3348,5300.0
2010-09-29 10:10:00,26.2,26.24,26.16,26.16,3400.0,18.3348,18.3628,18.3068,18.3068,3400.0
2010-09-29 10:20:00,26.15,26.21,26.13,26.21,2700.0,18.2998,18.3418,18.2858,18.3418,2700.0
2010-09-29 10:30:00,26.18,26.24,26.14,26.15,2300.0,18.3208,18.3628,18.2928,18.2998,2300.0
2010-09-29 10:40:00,26.13,26.13,26.08,26.13,4200.0,18.2858,18.2858,18.2508,18.2858,4200.0
2010-09-29 10:50:00,26.11,26.17,26.08,26.17,8900.0,18.2718,18.3138,18.2508,18.3138,8900.0
2010-09-29 11:00:00,26.18,26.21,26.14,26.19,9100.0,18.3208,18.3418,18.2928,18.3278,9100.0
2010-09-29 11:10:00,26.17,26.2,26.16,26.19,5300.0,18.3138,18.3348,18.3068,18.3278,5300.0
2010-09-29 11:20:00,26.19,26.2,26.19,26.2,1700.0,18.3278,18.3348,18.3278,18.3348,1700.0
2010-09-29 11:30:00,26.24,26.33,26.24,26.31,3800.0,18.3628,18.4258,18.3628,18.4118,3800.0
2010-09-29 11:40:00,26.31,26.34,26.3,26.33,4200.0,18.4118,18.4328,18.4048,18.4258,4200.0
2010-09-29 11:50:00,26.32,26.38,26.32,26.35,3300.0,18.4188,18.4608,18.4188,18.4398,3300.0
2010-09-29 12:00:00,26.36,26.39,26.35,26.36,2800.0,18.4468,18.4678,18.4398,18.4468,2800.0
2010-09-29 12:10:00,26.35,26.38,26.35,26.36,2900.0,18.4398,18.4608,18.4398,18.4468,2900.0
2010-09-29 12:20:00,26.36,26.37,26.35,26.35,1600.0,18.4468,18.4538,18.4398,18.4398,1600.0
2010-09-29 12:30:00,26.37,26.38,26.37,26.37,1000.0,18.4538,18.4608,18.4538,18.4538,1000.0
2010-09-29 12:40:00,26.37,26.37,26.36,26.36,600.0,18.4538,18.4538,18.4468,18.4468,600.0
2010-09-29 12:50:00,26.34,26.36,26.34,26.35,1000.0,18.4328,18.4468,18.4328,18.4398,1000.0
2010-09-29 13:00:00,26.35,26.35,26.34,26.34,1400.0,18.4398,18.4398,18.4328,18.4328,1400.0
2010-09-29 13:10:00,26.33,26.34,26.31,26.32,2300.0,18.4258,18.4328,18.4118,18.4188,2300.0
2010-09-29 13:20:00,26.32,26.33,26.32,26.32,1200.0,18.4188,18.4258,18.4188,18.4188,1200.0
2010-09-29 13:30:00,26.32,26.33,26.29,26.29,3500.0,18.4188,18.4258,18.3978,18.3978,3500.0
2010-09-29 13:40:00,26.29,26.35,26.29,26.33,3400.0,18.3978,18.4398,18.3978,18.4258,3400.0
2010-09-29 13:50:00,26.34,26.37,26.3,26.36,3000.0,18.4328,18.4538,18.4048,18.4468,3000.0
2010-09-29 14:00:00,26.36,26.37,26.36,26.37,2100.0,18.4468,18.4538,18.4468,18.4538,2100.0
2010-09-29 14:10:00,26.36,26.41,26.36,26.4,4700.0,18.4468,18.4818,18.4468,18.4748,4700.0
2010-09-29 14:20:00,26.4,26.41,26.38,26.38,5000.0,18.4748,18.4818,18.4608,18.4608,5000.0
2010-09-29 14:30:00,26.39,26.39,26.38,26.39,1500.0,18.4678,18.4678,18.4608,18.4678,1500.0
2010-09-29 14:40:00,26.38,26.39,26.36,26.38,8300.0,18.4608,18.4678,18.4468,18.4608,8300.0
2010-09-29 14:50:00,26.38,26.38,26.35,26.36,3600.0,18.4608,18.4608,18.4398,18.4468,3600.0
2010-09-29 15:00:00,26.36,26.37,26.32,26.32,7800.0,18.4468,18.4538,18.4188,18.4188,7800.0
2010-09-29 15:10:00,26.32,26.33,26.28,26.31,12900.0,18.4188,18.4258,18.3908,18.4118,12900.0
2010-09-29 15:20:00,26.31,26.31,26.29,26.29,4200.0,18.4118,18.4118,18.3978,18.3978,4200.0
2010-09-29 15:30:00,26.29,26.3,26.28,26.29,5700.0,18.3978,18.4048,18.3908,18.3978,5700.0
2010-09-29 15:40:00,26.28,26.32,26.25,26.32,25100.0,18.3908,18.4188,18.3698,18.4188,25100.0
2010-09-29 15:50:00,26.32,26.33,26.28,26.3,35300.0,18.4188,18.4258,18.3908,18.4048,35300.0
2010-09-30 09:30:00,26.34,26.47,26.34,26.37,14500.0,18.4328,18.5237,18.4328,18.4538,14500.0
2010-09-30 09:40:00,26.37,26.59,26.37,26.51,17800.0,18.4538,18.6077,18.4538,18.5517,17800.0
2010-09-30 09:50:00,26.54,26.54,26.46,26.52,7600.0,18.5727,18.5727,18.5167,18.5587,7600.0
2010-09-30 10:00:00,26.51,26.54,26.46,26.54,22400.0,18.5517,18.5727,18.5167,18.5727,22400.0
2010-09-30 10:10:00,26.54,26.56,26.51,26.56,15500.0,18.5727,18.5867,18.5517,18.5867,15500.0
2010-09-30 10:20:00,26.54,26.6,26.54,26.59,8700.0,18.5727,18.6147,18.5727,18.6077,8700.0
2010-09-30 10:30:00,26.6,26.65,26.59,26.62,8300.0,18.6147,18.6497,18.6077,18.6287,8300.0
2010-09-30 10:40:00,26.62,26.66,26.61,26.61,5100.0,18.6287,18.6567,18.6217,18.6217,5100.0
2010-09-30 10:50:00,26.61,26.64,26.56,26.56,5700.0,18.6217,18.6427,18.5867,18.5867,5700.0
2010-09-30 11:00:00,26.56,26.56,26.49,26.49,7900.0,18.5867,18.5867,18.5377,18.5377,7900.0
2010-09-30 11:10:00,26.49,26.53,26.49,26.5,3400.0,18.5377,18.5657,18.5377,18.5447,3400.0
2010-09-30 11:20:00,26.5,26.5,26.42,26.44,7000.0,18.5447,18.5447,18.4888,18.5027,7000.0
2010-09-30 11:30:00,26.44,26.44,26.37,26.41,11100.0,18.5027,18.5027,18.4538,18.4818,11100.0
2010-09-30 11:40:00,26.42,26.48,26.42,26.47,4600.0,18.4888,18.5307,18.4888,18.5237,4600.0
2010-09-30 11:50:00,26.48,26.52,26.48,26.51,8500.0,18.5307,18.5587,18.5307,18.5517,8500.0
2010-09-30 12:00:00,26.51,26.52,26.47,26.47,11700.0,18.5517,18.5587,18.5237,18.5237,11700.0
2010-09-30 12:10:00,26.46,26.49,26.45,26.49,3200.0,18.5167,18.5377,18.5097,18.5377,3200.0
2010-09-30 12:20:00,26.48,26.49,26.45,26.45,4200.0,18.5307,18.5377,18.5097,18.5097,4200.0
2010-09-30 12:30:00,26.45,26.48,26.43,26.47,4700.0,18.5097,18.5307,18.4957,18.5237,4700.0
2010-09-30 12:40:00,26.48,26.48,26.47,26.47,2100.0,18.5307,18.5307,18.5237,18.5237,2100.0
2010-09-30 12:50:00,26.48,26.5,26.47,26.48,5700.0,18.5307,18.5447,18.5237,18.5307,5700.0
2010-09-30 13:00:00,26.47,26.48,26.47,26.47,1800.0,18.5237,18.5307,18.5237,18.5237,1800.0
2010-09-30 13:10:00,26.48,26.5,26.47,26.5,2400.0,18.5307,18.5447,18.5237,18.5447,2400.0
2010-09-30 13:20:00,26.5,26.53,26.49,26.51,4100.0,18.5447,18.5657,18.5377,18.5517,4100.0
2010-09-30 13:30:00,26.51,26.52,26.5,26.51,5500.0,18.5517,18.5587,18.5447,18.5517,5500.0
2010-09-30 13:40:00,26.5,26.5,26.49,26.5,2800.0,18.5447,18.5447,18.5377,18.5447,2800.0
2010-09-30 13:50:00,26.49,26.53,26.49,26.52,3600.0,18.5377,18.5657,18.5377,18.5587,3600.0
2010-09-30 14:00:00,26.52,26.52,26.51,26.52,2600.0,18.5587,18.5587,18.5517,18.5587,2600.0
2010-09-30 14:10:00,26.51,26.51,26.44,26.44,7800.0,18.5517,18.5517,18.5027,18.5027,7800.0
2010-09-30 14:20:00,26.44,26.49,26.44,26.49,11200.0,18.5027,18.5377,18.5027,18.5377,11200.0
2010-09-30 14:30:00,26.49,26.55,26.49,26.53,7000.0,18.5377,18.5797,18.5377,18.5657,7000.0
2010-09-30 14:40:00,26.53,26.57,26.53,26.55,7700.0,18.5657,18.5937,18.5657,18.5797,7700.0
2010-09-30 14:50:00,26.55,26.56,26.55,26.56,5200.0,18.5797,18.5867,18.5797,18.5867,5200.0
2010-09-30 15:00:00,26.55,26.57,26.53,26.56,9400.0,18.5797,18.5937,18.5657,18.5867,9400.0
2010-09-30 15:10:00,26.55,26.55,26.48,26.54,16400.0,18.5797,18.5797,18.5307,18.5727,16400.0
2010-09-30 15:20:00,26.54,26.55,26.51,26.54,16600.0,18.5727,18.5797,18.5517,18.5727,16600.0
2010-09-30 15:30:00,26.55,26.55,26.47,26.47,27300.0,18.5797,18.5797,18.5237,18.5237,27300.0
2010-09-30 15:40:00,26.47,26.51,26.39,26.4,42200.0,18.5237,18.5517,18.4678,18.4748,42200.0
2010-09-30 15:50:00,26.39,26.44,26.38,26.39,61800.0,18.4678,18.5027,18.4608,18.4678,61800.0
2010-10-01 09:30:00,26.4,26.6,26.38,26.4,5900.0,18.4748,18.6147,18.4608,18.4748,5900.0
2010-10-01 09:40:00,26.39,26.39,26.28,26.32,8100.0,18.4678,18.4678,18.3908,18.4188,8100.0
2010-10-01 09:50:00,26.32,26.37,26.26,26.35,13500.0,18.4188,18.4538,18.3768,18.4398,13500.0
2010-10-01 10:00:00,26.31,26.34,26.14,26.23,10600.0,18.4118,18.4328,18.2928,18.3558,10600.0
2010-10-01 10:10:00,26.24,26.33,26.24,26.33,6800.0,18.3628,18.4258,18.3628,18.4258,6800.0
2010-10-01 10:20:00,26.32,26.32,26.17,26.2,6500.0,18.4188,18.4188,18.3138,18.3348,6500.0
2010-10-01 10:30:00,26.2,26.22,26.14,26.17,9300.0,18.3348,18.3488,18.2928,18.3138,9300.0
2010-10-01 10:40:00,26.19,26.24,26.19,26.22,2300.0,18.3278,18.3628,18.3278,18.3488,2300.0
2010-10-01 10:50:00,26.22,26.23,26.2,26.22,5800.0,18.3488,18.3558,18.3348,18.3488,5800.0
2010-10-01 11:00:00,26.21,26.23,26.19,26.21,9900.0,18.3418,18.3558,18.3278,18.3418,9900.0
2010-10-01 11:10:00,26.22,26.23,26.18,26.21,4700.0,18.3488,18.3558,18.3208,18.3418,4700.0
2010-10-01 11:20:00,26.21,26.21,26.15,26.15,2800.0,18.3418,18.3418,18.2998,18.2998,2800.0
2010-10-01 11:30:00,26.15,26.17,26.15,26.17,3800.0,18.2998,18.3138,18.2998,18.3138,3800.0
2010-10-01 11:40:00,26.17,26.21,26.17,26.21,3400.0,18.3138,18.3418,18.3138,18.3418,3400.0
2010-10-01 11:50:00,26.21,26.24,26.18,26.18,4600.0,18.3418,18.3628,18.3208,18.3208,4600.0
2010-10-01 12:00:00,26.17,26.17,26.14,26.15,3700.0,18.3138,18.3138,18.2928,18.2998,3700.0
2010-10-01 12:10:00,26.15,26.15,26.12,26.12,2900.0,18.2998,18.2998,18.2788,18.2788,2900.0
2010-10-01 12:20:00,26.12,26.12,26.1,26.1,3300.0,18.2788,18.2788,18.2648,18.2648,3300.0
2010-10-01 12:30:00,26.11,26.16,26.11,26.16,4600.0,18.2718,18.3068,18.2718,18.3068,4600.0
2010-10-01 12:40:00,26.16,26.17,26.13,26.15,4700.0,18.3068,18.3138,18.2858,18.2998,4700.0
2010-10-01 12:50:00,26.15,26.15,26.14,26.15,1600.0,18.2998,18.2998,18.2928,18.2998,1600.0
2010-10-01 13:00:00,26.15,26.15,26.14,26.14,4300.0,18.2998,18.2998,18.2928,18.2928,4300.0
2010-10-01 13:10:00,26.15,26.17,26.14,26.17,6000.0,18.2998,18.3138,18.2928,18.3138,6000.0
2010-10-01 13:20:00,26.17,26.18,26.15,26.16,2900.0,18.3138,18.3208,18.2998,18.3068,2900.0
2010-10-01 13:30:00,26.16,26.16,26.13,26.14,4700.0,18.3068,18.3068,18.2858,18.2928,4700.0
2010-10-01 13:40:00,26.13,26.13,26.1,26.1,3900.0,18.2858,18.2858,18.2648,18.2648,3900.0
2010-10-01 13:50:00,26.11,26.14,26.11,26.14,6200.0,18.2718,18.2928,18.2718,18.2928,6200.0
2010-10-01 14:00:00,26.13,26.16,26.12,26.12,6900.0,18.2858,18.3068,18.2788,18.2788,6900.0
2010-10-01 14:10:00,26.12,26.14,26.12,26.14,5100.0,18.2788,18.2928,18.2788,18.2928,5100.0
2010-10-01 14:20:00,26.15,26.17,26.11,26.12,6300.0,18.2998,18.3138,18.2718,18.2788,6300.0
2010-10-01 14:30:00,26.12,26.18,26.12,26.17,7900.0,18.2788,18.3208,18.2788,18.3138,7900.0
2010-10-01 14:40:00,26.17,26.19,26.16,26.18,8500.0,18.3138,18.3278,18.3068,18.3208,8500.0
2010-10-01 14:50:00,26.17,26.19,26.17,26.17,5700.0,18.3138,18.3278,18.3138,18.3138,5700.0
2010-10-01 15:00:00,26.17,26.17,26.16,26.17,8100.0,18.3138,18.3138,18.3068,18.3138,8100.0
2010-10-01 15:10:00,26.17,26.17,26.1,26.14,27500.0,18.3138,18.3138,18.2648,18.2928,27500.0
2010-10-01 15:20:00,26.14,26.15,26.09,26.1,12500.0,18.2928,18.2998,18.2578,18.2648,12500.0
2010-10-01 15:30:00,26.1,26.11,26.09,26.1,12400.0,18.2648,18.2718,18.2578,18.2648,12400.0
2010-10-01 15:40:00,26.09,26.13,26.07,26.12,25300.0,18.2578,18.2858,18.2438,18.2788,25300.0
2010-10-01 15:50:00,26.12,26.15,26.1,26.14,55900.0,18.2788,18.2998,18.2648,18.2928,55900.0
2010-10-04 09:30:00,26.1,26.16,25.87,26.03,17800.0,18.2648,18.3068,18.1039,18.2158,17800.0
2010-10-04 09:40:00,26.07,26.27,26.01,26.27,12200.0,18.2438,18.3838,18.2018,18.3838,12200.0
2010-10-04 09:50:00,26.25,26.27,26.09,26.09,36900.0,18.3698,18.3838,18.2578,18.2578,36900.0
2010-10-04 10:00:00,26.11,26.2,25.99,26.16,26300.0,18.2718,18.3348,18.1878,18.3068,26300.0
2010-10-04 10:10:00,26.16,26.25,26.16,26.24,9600.0,18.3068,18.3698,18.3068,18.3628,9600.0
2010-10-04 10:20:00,26.24,26.24,26.19,26.21,5100.0,18.3628,18.3628,18.3278,18.3418,5100.0
2010-10-04 10:30:00,26.19,26.24,26.18,26.19,5600.0,18.3278,18.3628,18.3208,18.3278,5600.0
2010-10-04 10:40:00,26.2,26.22,26.18,26.21,8000.0,18.3348,18.3488,18.3208,18.3418,8000.0
2010-10-04 10:50:00,26.22,26.29,26.22,26.26,5500.0,18.3488,18.3978,18.3488,18.3768,5500.0
2010-10-04 11:00:00,26.26,26.27,26.24,26.24,4000.0,18.3768,18.3838,18.3628,18.3628,4000.0
2010-10-04 11:10:00,26.25,26.26,26.22,26.25,5200.0,18.3698,18.3768,18.3488,18.3698,5200.0
2010-10-04 11:20:00,26.25,26.25,26.22,26.24,7500.0,18.3698,18.3698,18.3488,18.3628,7500.0
2010-10-04 11:30:00,26.23,26.27,26.23,26.26,6100.0,18.3558,18.3838,18.3558,18.3768,6100.0
2010-10-04 11:40:00,26.25,26.27,26.22,26.26,3700.0,18.3698,18.3838,18.3488,18.3768,3700.0
2010-10-04 11:50:00,26.26,26.27,26.16,26.17,10900.0,18.3768,18.3838,18.3068,18.3138,10900.0
2010-10-04 12:00:00,26.18,26.22,26.16,26.22,15900.0,18.3208,18.3488,18.3068,18.3488,15900.0
2010-10-04 12:10:00,26.23,26.27,26.22,26.26,15700.0,18.3558,18.3838,18.3488,18.3768,15700.0
2010-10-04 12:20:00,26.27,26.3,26.27,26.29,8100.0,18.3838,18.4048,18.3838,18.3978,8100.0
2010-10-04 12:30:00,26.28,26.3,26.27,26.27,4300.0,18.3908,18.4048,18.3838,18.3838,4300.0
2010-10-04 12:40:00,26.27,26.28,26.27,26.28,4500.0,18.3838,18.3908,18.3838,18.3908,4500.0
2010-10-04 12:50:00,26.28,26.31,26.28,26.31,3100.0,18.3908,18.4118,18.3908,18.4118,3100.0
2010-10-04 13:00:00,26.31,26.31,26.3,26.31,3900.0,18.4118,18.4118,18.4048,18.4118,3900.0
2010-10-04 13:10:00,26.3,26.32,26.3,26.32,4200.0,18.4048,18.4188,18.4048,18.4188,4200.0
2010-10-04 13:20:00,26.32,26.34,26.32,26.34,4300.0,18.4188,18.4328,18.4188,18.4328,4300.0
2010-10-04 13:30:00,26.33,26.33,26.31,26.32,3400.0,18.4258,18.4258,18.4118,18.4188,3400.0
2010-10-04 13:40:00,26.31,26.33,26.31,26.32,4600.0,18.4118,18.4258,18.4118,18.4188,4600.0
2010-10-04 13:50:00,26.31,26.33,26.31,26.32,2500.0,18.4118,18.4258,18.4118,18.4188,2500.0
2010-10-04 14:00:00,26.33,26.33,26.32,26.32,6000.0,18.4258,18.4258,18.4188,18.4188,6000.0
2010-10-04 14:10:00,26.31,26.32,26.29,26.3,8300.0,18.4118,18.4188,18.3978,18.4048,8300.0
2010-10-04 14:20:00,26.29,26.34,26.28,26.33,11700.0,18.3978,18.4328,18.3908,18.4258,11700.0
2010-10-04 14:30:00,26.32,26.33,26.3,26.32,8600.0,18.4188,18.4258,18.4048,18.4188,8600.0
2010-10-04 14:40:00,26.31,26.32,26.3,26.31,3600.0,18.4118,18.4188,18.4048,18.4118,3600.0
2010-10-04 14:50:00,26.31,26.31,26.28,26.29,4800.0,18.4118,18.4118,18.3908,18.3978,4800.0
2010-10-04 15:00:00,26.28,26.32,26.27,26.29,11400.0,18.3908,18.4188,18.3838,18.3978,11400.0
2010-10-04 15:10:00,26.3,26.3,26.22,26.25,13900.0,18.4048,18.4048,18.3488,18.3698,13900.0
2010-10-04 15:20:00,26.24,26.28,26.23,26.24,7900.0,18.3628,18.3908,18.3558,18.3628,7900.0
2010-10-04 15:30:00,26.23,26.25,26.23,26.24,7100.0,18.3558,18.3698,18.3558,18.3628,7100.0
2010-10-04 15:40:00,26.24,26.24,26.22,26.22,14000.0,18.3628,18.3628,18.3488,18.3488,14000.0
2010-10-04 15:50:00,26.22,26.23,26.22,26.23,32600.0,18.3488,18.3558,18.3488,18.3558,32600.0
2010-10-05 09:30:00,26.46,26.5,26.21,26.21,10900.0,18.5167,18.5447,18.3418,18.3418,10900.0
2010-10-05 09:40:00,26.19,26.2,26.07,26.15,10500.0,18.3278,18.3348,18.2438,18.2998,10500.0
2010-10-05 09:50:00,26.14,26.3,26.13,26.29,6800.0,18.2928,18.4048,18.2858,18.3978,6800.0
2010-10-05 10:00:00,26.27,26.32,26.23,26.28,8600.0,18.3838,18.4188,18.3558,18.3908,8600.0
2010-10-05 10:10:00,26.29,26.37,26.29,26.37,10000.0,18.3978,18.4538,18.3978,18.4538,10000.0
2010-10-05 10:20:00,26.37,26.39,26.33,26.36,5100.0,18.4538,18.4678,18.4258,18.4468,5100.0
2010-10-05 10:30:00,26.38,26.39,26.35,26.35,5100.0,18.4608,18.4678,18.4398,18.4398,5100.0
2010-10-05 10:40:00,26.36,26.38,26.34,26.34,4200.0,18.4468,18.4608,18.4328,18.4328,4200.0
2010-10-05 10:50:00,26.35,26.36,26.31,26.31,1800.0,18.4398,18.4468,18.4118,18.4118,1800.0
2010-10-05 11:00:00,26.31,26.32,26.29,26.29,2400.0,18.4118,18.4188,18.3978,18.3978,2400.0
2010-10-05 11:10:00,26.28,26.32,26.27,26.32,2800.0,18.3908,18.4188,18.3838,18.4188,2800.0
2010-10-05 11:20:00,26.3,26.32,26.27,26.27,3600.0,18.4048,18.4188,18.3838,18.3838,3600.0
2010-10-05 11:30:00,26.27,26.32,26.25,26.3,6800.0,18.3838,18.4188,18.3698,18.4048,6800.0
2010-10-05 11:40:00,26.31,26.37,26.31,26.34,8600.0,18.4118,18.4538,18.4118,18.4328,8600.0
2010-10-05 11:50:00,26.34,26.36,26.32,26.33,3400.0,18.4328,18.4468,18.4188,18.4258,3400.0
2010-10-05 12:00:00,26.33,26.34,26.31,26.32,4200.0,18.4258,18.4328,18.4118,18.4188,4200.0
2010-10-05 12:10:00,26.33,26.34,26.33,26.33,1500.0,18.4258,18.4328,18.4258,18.4258,1500.0
2010-10-05 12:20:00,26.34,26.37,26.32,26.36,5800.0,18.4328,18.4538,18.4188,18.4468,5800.0
2010-10-05 12:30:00,26.36,26.38,26.36,26.38,5500.0,18.4468,18.4608,18.4468,18.4608,5500.0
2010-10-05 12:40:00,26.36,26.39,26.36,26.38,3300.0,18.4468,18.4678,18.4468,18.4608,3300.0
2010-10-05 12:50:00,26.37,26.4,26.36,26.39,3000.0,18.4538,18.4748,18.4468,18.4678,3000.0
2010-10-05 13:00:00,26.39,26.42,26.39,26.41,3600.0,18.4678,18.4888,18.4678,18.4818,3600.0
2010-10-05 13:10:00,26.42,26.45,26.4,26.43,11200.0,18.4888,18.5097,18.4748,18.4957,11200.0
2010-10-05 13:20:00,26.45,26.45,26.42,26.43,1900.0,18.5097,18.5097,18.4888,18.4957,1900.0
2010-10-05 13:30:00,26.43,26.45,26.35,26.42,12400.0,18.4957,18.5097,18.4398,18.4888,12400.0
2010-10-05 13:40:00,26.4,26.41,26.37,26.37,6400.0,18.4748,18.4818,18.4538,18.4538,6400.0
2010-10-05 13:50:00,26.37,26.4,26.37,26.39,2500.0,18.4538,18.4748,18.4538,18.4678,2500.0
2010-10-05 14:00:00,26.39,26.4,26.39,26.39,2200.0,18.4678,18.4748,18.4678,18.4678,2200.0
2010-10-05 14:10:00,26.4,26.41,26.39,26.39,2200.0,18.4748,18.4818,18.4678,18.4678,2200.0
2010-10-05 14:20:00,26.4,26.41,26.39,26.4,3400.0,18.4748,18.4818,18.4678,18.4748,3400.0
2010-10-05 14:30:00,26.41,26.43,26.39,26.4,7400.0,18.4818,18.4957,18.4678,18.4748,7400.0
2010-10-05 14:40:00,26.41,26.42,26.4,26.42,1800.0,18.4818,18.4888,18.4748,18.4888,1800.0
2010-10-05 14:50:00,26.42,26.44,26.42,26.44,3500.0,18.4888,18.5027,18.4888,18.5027,3500.0
2010-10-05 15:00:00,26.45,26.46,26.45,26.46,5200.0,18.5097,18.5167,18.5097,18.5167,5200.0
2010-10-05 15:10:00,26.46,26.49,26.46,26.49,6500.0,18.5167,18.5377,18.5167,18.5377,6500.0
2010-10-05 15:20:00,26.49,26.49,26.47,26.49,7300.0,18.5377,18.5377,18.5237,18.5377,7300.0
2010-10-05 15:30:00,26.48,26.49,26.48,26.49,5500.0,18.5307,18.5377,18.5307,18.5377,5500.0
2010-10-05 15:40:00,26.49,26.5,26.47,26.5,17800.0,18.5377,18.5447,18.5237,18.5447,17800.0
2010-10-05 15:50:00,26.49,26.5,26.44,26.44,45300.0,18.5377,18.5447,18.5027,18.5027,45300.0
2010-10-06 09:30:00,26.39,26.43,26.33,26.41,6200.0,18.4678,18.4957,18.4258,18.4818,6200.0
2010-10-06 09:40:00,26.44,26.44,26.38,26.39,2900.0,18.5027,18.5027,18.4608,18.4678,2900.0
2010-10-06 09:50:00,26.4,26.4,26.35,26.35,3100.0,18.4748,18.4748,18.4398,18.4398,3100.0
2010-10-06 10:00:00,26.37,26.46,26.37,26.43,2400.0,18.4538,18.5167,18.4538,18.4957,2400.0
2010-10-06 10:10:00,26.43,26.43,26.39,26.41,3000.0,18.4957,18.4957,18.4678,18.4818,3000.0
2010-10-06 10:20:00,26.41,26.44,26.4,26.44,3300.0,18.4818,18.5027,18.4748,18.5027,3300.0
2010-10-06 10:30:00,26.45,26.46,26.42,26.43,3000.0,18.5097,18.5167,18.4888,18.4957,3000.0
2010-10-06 10:40:00,26.41,26.44,26.41,26.42,5500.0,18.4818,18.5027,18.4818,18.4888,5500.0
2010-10-06 10:50:00,26.42,26.44,26.38,26.43,3600.0,18.4888,18.5027,18.4608,18.4957,3600.0
2010-10-06 11:00:00,26.43,26.43,26.42,26.43,2400.0,18.4957,18.4957,18.4888,18.4957,2400.0
2010-10-06 11:10:00,26.44,26.46,26.42,26.42,2800.0,18.5027,18.5167,18.4888,18.4888,2800.0
2010-10-06 11:20:00,26.43,26.44,26.41,26.44,4500.0,18.4957,18.5027,18.4818,18.5027,4500.0
2010-10-06 11:30:00,26.44,26.44,26.42,26.43,2300.0,18.5027,18.5027,18.4888,18.4957,2300.0
2010-10-06 11:40:00,26.42,26.42,26.36,26.38,2000.0,18.4888,18.4888,18.4468,18.4608,2000.0
2010-10-06 11:50:00,26.37,26.38,26.37,26.38,1400.0,18.4538,18.4608,18.4538,18.4608,1400.0
2010-10-06 12:00:00,26.38,26.41,26.38,26.4,900.0,18.4608,18.4818,18.4608,18.4748,900.0
2010-10-06 12:10:00,26.39,26.39,26.36,26.38,3400.0,18.4678,18.4678,18.4468,18.4608,3400.0
2010-10-06 12:20:00,26.36,26.38,26.36,26.37,1000.0,18.4468,18.4608,18.4468,18.4538,1000.0
2010-10-06 12:30:00,26.36,26.37,26.35,26.37,1800.0,18.4468,18.4538,18.4398,18.4538,1800.0
2010-10-06 12:40:00,26.36,26.39,26.36,26.38,2500.0,18.4468,18.4678,18.4468,18.4608,2500.0
2010-10-06 12:50:00,26.37,26.38,26.33,26.37,6600.0,18.4538,18.4608,18.4258,18.4538,6600.0
2010-10-06 13:00:00,26.35,26.38,26.33,26.37,2600.0,18.4398,18.4608,18.4258,18.4538,2600.0
2010-10-06 13:10:00,26.37,26.39,26.36,26.36,4300.0,18.4538,18.4678,18.4468,18.4468,4300.0
2010-10-06 13:20:00,26.35,26.39,26.35,26.38,2900.0,18.4398,18.4678,18.4398,18.4608,2900.0
2010-10-06 13:30:00,26.39,26.4,26.38,26.39,1600.0,18.4678,18.4748,18.4608,18.4678,1600.0
2010-10-06 13:40:00,26.38,26.4,26.38,26.39,2600.0,18.4608,18.4748,18.4608,18.4678,2600.0
2010-10-06 13:50:00,26.38,26.43,26.38,26.43,4200.0,18.4608,18.4957,18.4608,18.4957,4200.0
2010-10-06 14:00:00,26.42,26.46,26.41,26.44,3600.0,18.4888,18.5167,18.4818,18.5027,3600.0
2010-10-06 14:10:00,26.43,26.43,26.39,26.4,2700.0,18.4957,18.4957,18.4678,18.4748,2700.0
2010-10-06 14:20:00,26.4,26.43,26.39,26.41,4000.0,18.4748,18.4957,18.4678,18.4818,4000.0
2010-10-06 14:30:00,26.41,26.44,26.41,26.41,4700.0,18.4818,18.5027,18.4818,18.4818,4700.0
2010-10-06 14:40:00,26.42,26.43,26.41,26.41,3700.0,18.4888,18.4957,18.4818,18.4818,3700.0
2010-10-06 14:50:00,26.41,26.41,26.4,26.4,1700.0,18.4818,18.4818,18.4748,18.4748,1700.0
2010-10-06 15:00:00,26.41,26.41,26.4,26.4,3400.0,18.4818,18.4818,18.4748,18.4748,3400.0
2010-10-06 15:10:00,26.4,26.4,26.37,26.38,5600.0,18.4748,18.4748,18.4538,18.4608,5600.0
2010-10-06 15:20:00,26.38,26.39,26.38,26.38,4800.0,18.4608,18.4678,18.4608,18.4608,4800.0
2010-10-06 15:30:00,26.38,26.39,26.36,26.36,11900.0,18.4608,18.4678,18.4468,18.4468,11900.0
2010-10-06 15:40:00,26.36,26.39,26.35,26.38,25100.0,18.4468,18.4678,18.4398,18.4608,25100.0
2010-10-06 15:50:00,26.39,26.4,26.34,26.36,31600.0,18.4678,18.4748,18.4328,18.4468,31600.0
2010-10-07 09:30:00,26.5,26.5,26.36,26.45,3100.0,18.5447,18.5447,18.4468,18.5097,3100.0
2010-10-07 09:40:00,26.42,26.45,26.4,26.42,1800.0,18.4888,18.5097,18.4748,18.4888,1800.0
2010-10-07 09:50:00,26.4,26.45,26.39,26.4,3000.0,18.4748,18.5097,18.4678,18.4748,3000.0
2010-10-07 10:00:00,26.41,26.43,26.4,26.42,1900.0,18.4818,18.4957,18.4748,18.4888,1900.0
2010-10-07 10:10:00,26.45,26.48,26.43,26.43,1500.0,18.5097,18.5307,18.4957,18.4957,1500.0
2010-10-07 10:20:00,26.45,26.48,26.45,26.48,1500.0,18.5097,18.5307,18.5097,18.5307,1500.0
2010-10-07 10:30:00,26.48,26.49,26.46,26.46,1400.0,18.5307,18.5377,18.5167,18.5167,1400.0
2010-10-07 10:40:00,26.46,26.47,26.43,26.47,1100.0,18.5167,18.5237,18.4957,18.5237,1100.0
2010-10-07 10:50:00,26.46,26.47,26.46,26.46,1300.0,18.5167,18.5237,18.5167,18.5167,1300.0
2010-10-07 11:00:00,26.46,26.46,26.43,26.45,400.0,18.5167,18.5167,18.4957,18.5097,400.0
2010-10-07 11:10:00,26.45,26.48,26.41,26.41,2600.0,18.5097,18.5307,18.4818,18.4818,2600.0
2010-10-07 11:20:00,26.4,26.43,26.4,26.4,2300.0,18.4748,18.4957,18.4748,18.4748,2300.0
2010-10-07 11:30:00,26.42,26.44,26.42,26.43,1300.0,18.4888,18.5027,18.4888,18.4957,1300.0
2010-10-07 11:40:00,26.41,26.41,26.4,26.41,1800.0,18.4818,18.4818,18.4748,18.4818,1800.0
2010-10-07 11:50:00,26.41,26.42,26.4,26.42,1200.0,18.4818,18.4888,18.4748,18.4888,1200.0
2010-10-07 12:00:00,26.41,26.41,26.4,26.4,600.0,18.4818,18.4818,18.4748,18.4748,600.0
2010-10-07 12:10:00,26.4,26.4,26.36,26.36,2100.0,18.4748,18.4748,18.4468,18.4468,2100.0
2010-10-07 12:20:00,26.37,26.38,26.36,26.38,700.0,18.4538,18.4608,18.4468,18.4608,700.0
2010-10-07 12:30:00,26.36,26.36,26.27,26.27,4800.0,18.4468,18.4468,18.3838,18.3838,4800.0
2010-10-07 12:40:00,26.27,26.29,26.26,26.26,1400.0,18.3838,18.3978,18.3768,18.3768,1400.0
2010-10-07 12:50:00,26.27,26.28,26.27,26.28,1400.0,18.3838,18.3908,18.3838,18.3908,1400.0
2010-10-07 13:00:00,26.26,26.3,26.25,26.26,1700.0,18.3768,18.4048,18.3698,18.3768,1700.0
2010-10-07 13:10:00,26.28,26.28,26.26,26.26,700.0,18.3908,18.3908,18.3768,18.3768,700.0
2010-10-07 13:20:00,26.27,26.28,26.25,26.26,1300.0,18.3838,18.3908,18.3698,18.3768,1300.0
2010-10-07 13:30:00,26.25,26.25,26.2,26.2,1500.0,18.3698,18.3698,18.3348,18.3348,1500.0
2010-10-07 13:40:00,26.22,26.23,26.2,26.22,2800.0,18.3488,18.3558,18.3348,18.3488,2800.0
2010-10-07 13:50:00,26.21,26.27,26.21,26.25,1500.0,18.3418,18.3838,18.3418,18.3698,1500.0
2010-10-07 14:00:00,26.27,26.29,26.26,26.29,4700.0,18.3838,18.3978,18.3768,18.3978,4700.0
2010-10-07 14:10:00,26.29,26.3,26.28,26.3,2500.0,18.3978,18.4048,18.3908,18.4048,2500.0
2010-10-07 14:20:00,26.3,26.31,26.28,26.31,2100.0,18.4048,18.4118,18.3908,18.4118,2100.0
2010-10-07 14:30:00,26.3,26.31,26.3,26.3,1700.0,18.4048,18.4118,18.4048,18.4048,1700.0
2010-10-07 14:40:00,26.31,26.31,26.27,26.27,2400.0,18.4118,18.4118,18.3838,18.3838,2400.0
2010-10-07 14:50:00,26.28,26.3,26.27,26.3,2900.0,18.3908,18.4048,18.3838,18.4048,2900.0
2010-10-07 15:00:00,26.3,26.3,26.25,26.26,6400.0,18.4048,18.4048,18.3698,18.3768,6400.0
2010-10-07 15:10:00,26.26,26.26,26.25,26.25,1500.0,18.3768,18.3768,18.3698,18.3698,1500.0
2010-10-07 15:20:00,26.26,26.26,26.25,26.26,1600.0,18.3768,18.3768,18.3698,18.3768,1600.0
2010-10-07 15:30:00,26.26,26.26,26.25,26.26,3900.0,18.3768,18.3768,18.3698,18.3768,3900.0
2010-10-07 15:40:00,26.26,26.27,26.24,26.24,4200.0,18.3768,18.3838,18.3628,18.3628,4200.0
2010-10-07 15:50:00,26.24,26.25,26.21,26.22,16300.0,18.3628,18.3698,18.3418,18.3488,16300.0
2010-10-08 09:30:00,26.2,26.2,26.1,26.13,3300.0,18.3348,18.3348,18.2648,18.2858,3300.0
2010-10-08 09:40:00,26.15,26.18,26.11,26.12,1800.0,18.2998,18.3208,18.2718,18.2788,1800.0
2010-10-08 09:50:00,26.12,26.16,26.12,26.14,1100.0,18.2788,18.3068,18.2788,18.2928,1100.0
2010-10-08 10:00:00,26.15,26.17,26.08,26.08,4100.0,18.2998,18.3138,18.2508,18.2508,4100.0
2010-10-08 10:10:00,26.08,26.08,26.05,26.06,1700.0,18.2508,18.2508,18.2298,18.2368,1700.0
2010-10-08 10:20:00,26.04,26.07,26.04,26.04,5900.0,18.2228,18.2438,18.2228,18.2228,5900.0
2010-10-08 10:30:00,26.05,26.05,26.03,26.04,800.0,18.2298,18.2298,18.2158,18.2228,800.0
2010-10-08 10:40:00,26.05,26.06,26.04,26.05,2700.0,18.2298,18.2368,18.2228,18.2298,2700.0
2010-10-08 10:50:00,26.04,26.09,26.03,26.07,4400.0,18.2228,18.2578,18.2158,18.2438,4400.0
2010-10-08 11:00:00,26.09,26.11,26.04,26.04,3200.0,18.2578,18.2718,18.2228,18.2228,3200.0
2010-10-08 11:10:00,26.04,26.08,26.04,26.07,1900.0,18.2228,18.2508,18.2228,18.2438,1900.0
2010-10-08 11:20:00,26.09,26.12,26.08,26.09,3100.0,18.2578,18.2788,18.2508,18.2578,3100.0
2010-10-08 11:30:00,26.11,26.11,26.08,26.09,6100.0,18.2718,18.2718,18.2508,18.2578,6100.0
2010-10-08 11:40:00,26.1,26.11,26.09,26.1,4700.0,18.2648,18.2718,18.2578,18.2648,4700.0
2010-10-08 11:50:00,26.1,26.11,26.09,26.1,3500.0,18.2648,18.2718,18.2578,18.2648,3500.0
2010-10-08 12:00:00,26.11,26.11,26.06,26.06,2500.0,18.2718,18.2718,18.2368,18.2368,2500.0
2010-10-08 12:10:00,26.09,26.09,26.08,26.09,500.0,18.2578,18.2578,18.2508,18.2578,500.0
2010-10-08 12:20:00,26.1,26.1,26.08,26.1,3400.0,18.2648,18.2648,18.2508,18.2648,3400.0
2010-10-08 12:30:00,26.09,26.1,26.07,26.08,1700.0,18.2578,18.2648,18.2438,18.2508,1700.0
2010-10-08 12:40:00,26.09,26.11,26.09,26.1,9100.0,18.2578,18.2718,18.2578,18.2648,9100.0
2010-10-08 12:50:00,26.11,26.11,26.09,26.1,4500.0,18.2718,18.2718,18.2578,18.2648,4500.0
2010-10-08 13:00:00,26.1,26.11,26.1,26.1,3000.0,18.2648,18.2718,18.2648,18.2648,3000.0
2010-10-08 13:10:00,26.09,26.11,26.08,26.1,5000.0,18.2578,18.2718,18.2508,18.2648,5000.0
2010-10-08 13:20:00,26.1,26.11,26.09,26.11,6600.0,18.2648,18.2718,18.2578,18.2718,6600.0
2010-10-08 13:30:00,26.1,26.11,26.09,26.1,3200.0,18.2648,18.2718,18.2578,18.2648,3200.0
2010-10-08 13:40:00,26.11,26.11,26.09,26.09,2500.0,18.2718,18.2718,18.2578,18.2578,2500.0
2010-10-08 13:50:00,26.1,26.11,26.09,26.1,3300.0,18.2648,18.2718,18.2578,18.2648,3300.0
2010-10-08 14:00:00,26.1,26.11,26.07,26.08,5100.0,18.2648,18.2718,18.2438,18.2508,5100.0
2010-10-08 14:10:00,26.09,26.11,26.09,26.11,2600.0,18.2578,18.2718,18.2578,18.2718,2600.0
2010-10-08 14:20:00,26.1,26.11,26.09,26.1,11300.0,18.2648,18.2718,18.2578,18.2648,11300.0
2010-10-08 14:30:00,26.1,26.11,26.1,26.11,4800.0,18.2648,18.2718,18.2648,18.2718,4800.0
2010-10-08 14:40:00,26.11,26.16,26.1,26.16,4700.0,18.2718,18.3068,18.2648,18.3068,4700.0
2010-10-08 14:50:00,26.16,26.16,26.15,26.16,1700.0,18.3068,18.3068,18.2998,18.3068,1700.0
2010-10-08 15:00:00,26.15,26.18,26.15,26.18,2900.0,18.2998,18.3208,18.2998,18.3208,2900.0
2010-10-08 15:10:00,26.18,26.19,26.17,26.18,6400.0,18.3208,18.3278,18.3138,18.3208,6400.0
2010-10-08 15:20:00,26.19,26.19,26.16,26.18,7300.0,18.3278,18.3278,18.3068,18.3208,7300.0
2010-10-08 15:30:00,26.17,26.22,26.17,26.22,6200.0,18.3138,18.3488,18.3138,18.3488,6200.0
2010-10-08 15:40:00,26.22,26.24,26.22,26.24,5200.0,18.3488,18.3628,18.3488,18.3628,5200.0
2010-10-08 15:50:00,26.24,26.24,26.16,26.16,27800.0,18.3628,18.3628,18.3068,18.3068,27800.0
2010-10-11 09:30:00,26.13,26.5,26.13,26.37,24100.0,18.2858,18.5447,18.2858,18.4538,24100.0
2010-10-11 09:40:00,26.36,26.41,26.3,26.33,7500.0,18.4468,18.4818,18.4048,18.4258,7500.0
2010-10-11 09:50:00,26.34,26.39,26.34,26.39,8700.0,18.4328,18.4678,18.4328,18.4678,8700.0
2010-10-11 10:00:00,26.39,26.42,26.35,26.36,8200.0,18.4678,18.4888,18.4398,18.4468,8200.0
2010-10-11 10:10:00,26.35,26.38,26.35,26.38,2900.0,18.4398,18.4608,18.4398,18.4608,2900.0
2010-10-11 10:20:00,26.38,26.42,26.38,26.4,8500.0,18.4608,18.4888,18.4608,18.4748,8500.0
2010-10-11 10:30:00,26.4,26.41,26.36,26.38,3100.0,18.4748,18.4818,18.4468,18.4608,3100.0
2010-10-11 10:40:00,26.38,26.39,26.37,26.37,7500.0,18.4608,18.4678,18.4538,18.4538,7500.0
2010-10-11 10:50:00,26.36,26.41,26.36,26.4,2600.0,18.4468,18.4818,18.4468,18.4748,2600.0
2010-10-11 11:00:00,26.4,26.43,26.4,26.41,8000.0,18.4748,18.4957,18.4748,18.4818,8000.0
2010-10-11 11:10:00,26.42,26.45,26.41,26.42,3100.0,18.4888,18.5097,18.4818,18.4888,3100.0
2010-10-11 11:20:00,26.43,26.44,26.42,26.43,3800.0,18.4957,18.5027,18.4888,18.4957,3800.0
2010-10-11 11:30:00,26.43,26.43,26.4,26.41,3300.0,18.4957,18.4957,18.4748,18.4818,3300.0
2010-10-11 11:40:00,26.42,26.42,26.38,26.38,2400.0,18.4888,18.4888,18.4608,18.4608,2400.0
2010-10-11 11:50:00,26.39,26.39,26.34,26.34,3000.0,18.4678,18.4678,18.4328,18.4328,3000.0
2010-10-11 12:00:00,26.37,26.37,26.34,26.34,2100.0,18.4538,18.4538,18.4328,18.4328,2100.0
2010-10-11 12:10:00,26.33,26.34,26.32,26.33,1300.0,18.4258,18.4328,18.4188,18.4258,1300.0
2010-10-11 12:20:00,26.32,26.34,26.32,26.34,2300.0,18.4188,18.4328,18.4188,18.4328,2300.0
2010-10-11 12:30:00,26.34,26.38,26.34,26.36,1600.0,18.4328,18.4608,18.4328,18.4468,1600.0
2010-10-11 12:40:00,26.36,26.37,26.36,26.36,2500.0,18.4468,18.4538,18.4468,18.4468,2500.0
2010-10-11 12:50:00,26.37,26.37,26.36,26.36,2100.0,18.4538,18.4538,18.4468,18.4468,2100.0
2010-10-11 13:00:00,26.37,26.38,26.36,26.38,3000.0,18.4538,18.4608,18.4468,18.4608,3000.0
2010-10-11 13:10:00,26.37,26.4,26.37,26.37,5600.0,18.4538,18.4748,18.4538,18.4538,5600.0
2010-10-11 13:20:00,26.37,26.38,26.37,26.37,800.0,18.4538,18.4608,18.4538,18.4538,800.0
2010-10-11 13:30:00,26.37,26.4,26.37,26.39,7900.0,18.4538,18.4748,18.4538,18.4678,7900.0
2010-10-11 13:40:00,26.4,26.4,26.39,26.39,2000.0,18.4748,18.4748,18.4678,18.4678,2000.0
2010-10-11 13:50:00,26.4,26.42,26.4,26.41,2900.0,18.4748,18.4888,18.4748,18.4818,2900.0
2010-10-11 14:00:00,26.41,26.42,26.38,26.38,10100.0,18.4818,18.4888,18.4608,18.4608,10100.0
2010-10-11 14:10:00,26.38,26.39,26.38,26.39,500.0,18.4608,18.4678,18.4608,18.4678,500.0
2010-10-11 14:20:00,26.39,26.39,26.38,26.39,1000.0,18.4678,18.4678,18.4608,18.4678,1000.0
2010-10-11 14:30:00,26.38,26.39,26.38,26.38,3300.0,18.4608,18.4678,18.4608,18.4608,3300.0
2010-10-11 14:40:00,26.38,26.39,26.38,26.38,1000.0,18.4608,18.4678,18.4608,18.4608,1000.0
2010-10-11 14:50:00,26.38,26.41,26.38,26.41,9500.0,18.4608,18.4818,18.4608,18.4818,9500.0
2010-10-11 15:00:00,26.42,26.47,26.42,26.47,8800.0,18.4888,18.5237,18.4888,18.5237,8800.0
2010-10-11 15:10:00,26.46,26.47,26.44,26.44,6600.0,18.5167,18.5237,18.5027,18.5027,6600.0
2010-10-11 15:20:00,26.44,26.45,26.44,26.44,2500.0,18.5027,18.5097,18.5027,18.5027,2500.0
2010-10-11 15:30:00,26.44,26.44,26.38,26.39,7500.0,18.5027,18.5027,18.4608,18.4678,7500.0
2010-10-11 15:40:00,26.39,26.41,26.38,26.4,2900.0,18.4678,18.4818,18.4608,18.4748,2900.0
2010-10-11 15:50:00,26.4,26.41,26.38,26.39,7000.0,18.4748,18.4818,18.4608,18.4678,7000.0
2010-10-12 09:30:00,26.39,26.45,26.31,26.32,6500.0,18.4678,18.5097,18.4118,18.4188,6500.0
2010-10-12 09:40:00,26.28,26.3,26.22,26.22,2200.0,18.3908,18.4048,18.3488,18.3488,2200.0
2010-10-12 09:50:00,26.18,26.26,26.18,26.22,2800.0,18.3208,18.3768,18.3208,18.3488,2800.0
2010-10-12 10:00:00,26.24,26.26,26.19,26.23,4200.0,18.3628,18.3768,18.3278,18.3558,4200.0
2010-10-12 10:10:00,26.23,26.3,26.22,26.29,4800.0,18.3558,18.4048,18.3488,18.3978,4800.0
2010-10-12 10:20:00,26.27,26.27,26.23,26.23,2400.0,18.3838,18.3838,18.3558,18.3558,2400.0
2010-10-12 10:30:00,26.23,26.24,26.19,26.24,2300.0,18.3558,18.3628,18.3278,18.3628,2300.0
2010-10-12 10:40:00,26.24,26.29,26.22,26.28,4900.0,18.3628,18.3978,18.3488,18.3908,4900.0
2010-10-12 10:50:00,26.28,26.28,26.23,26.26,3200.0,18.3908,18.3908,18.3558,18.3768,3200.0
2010-10-12 11:00:00,26.24,26.29,26.24,26.27,2400.0,18.3628,18.3978,18.3628,18.3838,2400.0
2010-10-12 11:10:00,26.25,26.27,26.23,26.27,1200.0,18.3698,18.3838,18.3558,18.3838,1200.0
2010-10-12 11:20:00,26.27,26.28,26.27,26.27,1400.0,18.3838,18.3908,18.3838,18.3838,1400.0
2010-10-12 11:30:00,26.26,26.29,26.26,26.29,2900.0,18.3768,18.3978,18.3768,18.3978,2900.0
2010-10-12 11:40:00,26.29,26.29,26.28,26.28,600.0,18.3978,18.3978,18.3908,18.3908,600.0
2010-10-12 11:50:00,26.3,26.32,26.3,26.31,1500.0,18.4048,18.4188,18.4048,18.4118,1500.0
2010-10-12 12:00:00,26.31,26.31,26.28,26.29,800.0,18.4118,18.4118,18.3908,18.3978,800.0
2010-10-12 12:10:00,26.29,26.31,26.29,26.31,500.0,18.3978,18.4118,18.3978,18.4118,500.0
2010-10-12 12:20:00,26.32,26.32,26.29,26.3,1100.0,18.4188,18.4188,18.3978,18.4048,1100.0
2010-10-12 12:30:00,26.29,26.3,26.27,26.27,4300.0,18.3978,18.4048,18.3838,18.3838,4300.0
2010-10-12 12:40:00,26.27,26.3,26.27,26.3,2300.0,18.3838,18.4048,18.3838,18.4048,2300.0
2010-10-12 12:50:00,26.29,26.31,26.29,26.29,1200.0,18.3978,18.4118,18.3978,18.3978,1200.0
2010-10-12 13:00:00,26.3,26.31,26.29,26.3,800.0,18.4048,18.4118,18.3978,18.4048,800.0
2010-10-12 13:10:00,26.29,26.3,26.29,26.3,500.0,18.3978,18.4048,18.3978,18.4048,500.0
2010-10-12 13:20:00,26.3,26.31,26.3,26.31,1600.0,18.4048,18.4118,18.4048,18.4118,1600.0
2010-10-12 13:30:00,26.31,26.31,26.3,26.3,200.0,18.4118,18.4118,18.4048,18.4048,200.0
2010-10-12 13:40:00,26.29,26.34,26.29,26.32,3600.0,18.3978,18.4328,18.3978,18.4188,3600.0
2010-10-12 13:50:00,26.32,26.34,26.31,26.34,2500.0,18.4188,18.4328,18.4118,18.4328,2500.0
2010-10-12 14:00:00,26.33,26.38,26.3,26.36,15800.0,18.4258,18.4608,18.4048,18.4468,15800.0
2010-10-12 14:10:00,26.36,26.44,26.36,26.44,6000.0,18.4468,18.5027,18.4468,18.5027,6000.0
2010-10-12 14:20:00,26.45,26.46,26.41,26.43,5400.0,18.5097,18.5167,18.4818,18.4957,5400.0
2010-10-12 14:30:00,26.43,26.44,26.39,26.4,7700.0,18.4957,18.5027,18.4678,18.4748,7700.0
2010-10-12 14:40:00,26.41,26.47,26.4,26.46,12200.0,18.4818,18.5237,18.4748,18.5167,12200.0
2010-10-12 14:50:00,26.45,26.5,26.45,26.5,9200.0,18.5097,18.5447,18.5097,18.5447,9200.0
2010-10-12 15:00:00,26.49,26.5,26.47,26.48,10500.0,18.5377,18.5447,18.5237,18.5307,10500.0
2010-10-12 15:10:00,26.48,26.49,26.47,26.47,6800.0,18.5307,18.5377,18.5237,18.5237,6800.0
2010-10-12 15:20:00,26.47,26.5,26.46,26.49,11600.0,18.5237,18.5447,18.5167,18.5377,11600.0
2010-10-12 15:30:00,26.49,26.5,26.49,26.5,9500.0,18.5377,18.5447,18.5377,18.5447,9500.0
2010-10-12 15:40:00,26.5,26.51,26.48,26.49,12700.0,18.5447,18.5517,18.5307,18.5377,12700.0
2010-10-12 15:50:00,26.49,26.52,26.49,26.5,49000.0,18.5377,18.5587,18.5377,18.5447,49000.0
2010-10-13 09:30:00,26.65,26.65,26.54,26.56,8300.0,18.6497,18.6497,18.5727,18.5867,8300.0
2010-10-13 09:40:00,26.54,26.58,26.53,26.56,4800.0,18.5727,18.6007,18.5657,18.5867,4800.0
2010-10-13 09:50:00,26.55,26.6,26.49,26.59,6200.0,18.5797,18.6147,18.5377,18.6077,6200.0
2010-10-13 10:00:00,26.6,26.6,26.55,26.58,14500.0,18.6147,18.6147,18.5797,18.6007,14500.0
2010-10-13 10:10:00,26.57,26.6,26.56,26.57,6600.0,18.5937,18.6147,18.5867,18.5937,6600.0
2010-10-13 10:20:00,26.57,26.6,26.54,26.59,9100.0,18.5937,18.6147,18.5727,18.6077,9100.0
2010-10-13 10:30:00,26.59,26.67,26.59,26.66,2600.0,18.6077,18.6637,18.6077,18.6567,2600.0
2010-10-13 10:40:00,26.66,26.7,26.65,26.69,8200.0,18.6567,18.6847,18.6497,18.6777,8200.0
2010-10-13 10:50:00,26.7,26.76,26.7,26.76,6700.0,18.6847,18.7267,18.6847,18.7267,6700.0
2010-10-13 11:00:00,26.75,26.81,26.74,26.8,6400.0,18.7197,18.7617,18.7127,18.7547,6400.0
2010-10-13 11:10:00,26.8,26.83,26.8,26.81,4900.0,18.7547,18.7757,18.7547,18.7617,4900.0
2010-10-13 11:20:00,26.82,26.85,26.77,26.78,9100.0,18.7687,18.7897,18.7337,18.7407,9100.0
2010-10-13 11:30:00,26.78,26.83,26.78,26.82,6900.0,18.7407,18.7757,18.7407,18.7687,6900.0
2010-10-13 11:40:00,26.81,26.83,26.8,26.82,6000.0,18.7617,18.7757,18.7547,18.7687,6000.0
2010-10-13 11:50:00,26.83,26.83,26.82,26.83,3500.0,18.7757,18.7757,18.7687,18.7757,3500.0
2010-10-13 12:00:00,26.83,26.84,26.82,26.83,4500.0,18.7757,18.7827,18.7687,18.7757,4500.0
2010-10-13 12:10:00,26.85,26.85,26.84,26.85,2800.0,18.7897,18.7897,18.7827,18.7897,2800.0
2010-10-13 12:20:00,26.85,26.88,26.84,26.86,6800.0,18.7897,18.8107,18.7827,18.7967,6800.0
2010-10-13 12:30:00,26.86,26.88,26.85,26.88,2600.0,18.7967,18.8107,18.7897,18.8107,2600.0
2010-10-13 12:40:00,26.88,26.89,26.85,26.89,2400.0,18.8107,18.8177,18.7897,18.8177,2400.0
2010-10-13 12:50:00,26.88,26.89,26.87,26.89,3900.0,18.8107,18.8177,18.8037,18.8177,3900.0
2010-10-13 13:00:00,26.89,26.89,26.88,26.89,4400.0,18.8177,18.8177,18.8107,18.8177,4400.0
2010-10-13 13:10:00,26.88,26.9,26.88,26.88,3900.0,18.8107,18.8247,18.8107,18.8107,3900.0
2010-10-13 13:20:00,26.88,26.89,26.87,26.88,3300.0,18.8107,18.8177,18.8037,18.8107,3300.0
2010-10-13 13:30:00,26.87,26.88,26.85,26.87,4800.0,18.8037,18.8107,18.7897,18.8037,4800.0
2010-10-13 13:40:00,26.87,26.88,26.86,26.87,1900.0,18.8037,18.8107,18.7967,18.8037,1900.0
2010-10-13 13:50:00,26.86,26.87,26.86,26.86,2000.0,18.7967,18.8037,18.7967,18.7967,2000.0
2010-10-13 14:00:00,26.87,26.88,26.86,26.86,5600.0,18.8037,18.8107,18.7967,18.7967,5600.0
2010-10-13 14:10:00,26.86,26.88,26.86,26.88,5400.0,18.7967,18.8107,18.7967,18.8107,5400.0
2010-10-13 14:20:00,26.87,26.88,26.82,26.83,4600.0,18.8037,18.8107,18.7687,18.7757,4600.0
2010-10-13 14:30:00,26.82,26.85,26.82,26.82,7400.0,18.7687,18.7897,18.7687,18.7687,7400.0
2010-10-13 14:40:00,26.81,26.84,26.81,26.83,2800.0,18.7617,18.7827,18.7617,18.7757,2800.0
2010-10-13 14:50:00,26.82,26.84,26.82,26.84,5300.0,18.7687,18.7827,18.7687,18.7827,5300.0
2010-10-13 15:00:00,26.83,26.85,26.83,26.85,5900.0,18.7757,18.7897,18.7757,18.7897,5900.0
2010-10-13 15:10:00,26.85,26.85,26.8,26.83,10500.0,18.7897,18.7897,18.7547,18.7757,10500.0
2010-10-13 15:20:00,26.83,26.83,26.77,26.77,5300.0,18.7757,18.7757,18.7337,18.7337,5300.0
2010-10-13 15:30:00,26.78,26.82,26.78,26.79,10600.0,18.7407,18.7687,18.7407,18.7477,10600.0
2010-10-13 15:40:00,26.78,26.82,26.77,26.77,12200.0,18.7407,18.7687,18.7337,18.7337,12200.0
2010-10-13 15:50:00,26.77,26.78,26.72,26.74,23200.0,18.7337,18.7407,18.6987,18.7127,23200.0
2010-10-14 09:30:00,26.77,26.92,26.73,26.92,17700.0,18.7337,18.8387,18.7057,18.8387,17700.0
2010-10-14 09:40:00,26.93,27.0,26.9,26.98,20500.0,18.8456,18.8946,18.8247,18.8806,20500.0
2010-10-14 09:50:00,26.98,26.99,26.97,26.98,7200.0,18.8806,18.8876,18.8736,18.8806,7200.0
2010-10-14 10:00:00,26.98,26.98,26.96,26.96,14900.0,18.8806,18.8806,18.8666,18.8666,14900.0
2010-10-14 10:10:00,26.95,26.99,26.93,26.99,6000.0,18.8596,18.8876,18.8456,18.8876,6000.0
2010-10-14 10:20:00,26.98,26.99,26.94,26.94,10300.0,18.8806,18.8876,18.8526,18.8526,10300.0
2010-10-14 10:30:00,26.95,26.96,26.93,26.94,19900.0,18.8596,18.8666,18.8456,18.8526,19900.0
2010-10-14 10:40:00,26.93,26.94,26.91,26.94,4200.0,18.8456,18.8526,18.8317,18.8526,4200.0
2010-10-14 10:50:00,26.94,26.95,26.93,26.95,2600.0,18.8526,18.8596,18.8456,18.8596,2600.0
2010-10-14 11:00:00,26.94,26.95,26.91,26.91,2800.0,18.8526,18.8596,18.8317,18.8317,2800.0
2010-10-14 11:10:00,26.92,26.95,26.91,26.92,5700.0,18.8387,18.8596,18.8317,18.8387,5700.0
2010-10-14 11:20:00,26.93,26.93,26.91,26.91,3600.0,18.8456,18.8456,18.8317,18.8317,3600.0
2010-10-14 11:30:00,26.93,26.95,26.9,26.92,8400.0,18.8456,18.8596,18.8247,18.8387,8400.0
2010-10-14 11:40:00,26.91,26.93,26.91,26.92,2400.0,18.8317,18.8456,18.8317,18.8387,2400.0
2010-10-14 11:50:00,26.91,26.94,26.91,26.93,4800.0,18.8317,18.8526,18.8317,18.8456,4800.0
2010-10-14 12:00:00,26.93,26.95,26.92,26.93,12400.0,18.8456,18.8596,18.8387,18.8456,12400.0
2010-10-14 12:10:00,26.94,26.94,26.91,26.93,7400.0,18.8526,18.8526,18.8317,18.8456,7400.0
2010-10-14 12:20:00,26.93,26.93,26.89,26.9,5800.0,18.8456,18.8456,18.8177,18.8247,5800.0
2010-10-14 12:30:00,26.9,26.91,26.89,26.9,3100.0,18.8247,18.8317,18.8177,18.8247,3100.0
2010-10-14 12:40:00,26.9,26.91,26.9,26.9,2500.0,18.8247,18.8317,18.8247,18.8247,2500.0
2010-10-14 12:50:00,26.9,26.93,26.9,26.93,5700.0,18.8247,18.8456,18.8247,18.8456,5700.0
2010-10-14 13:00:00,26.93,26.94,26.9,26.91,10400.0,18.8456,18.8526,18.8247,18.8317,10400.0
2010-10-14 13:10:00,26.91,26.94,26.91,26.92,7100.0,18.8317,18.8526,18.8317,18.8387,7100.0
2010-10-14 13:20:00,26.91,26.91,26.89,26.91,3400.0,18.8317,18.8317,18.8177,18.8317,3400.0
2010-10-14 13:30:00,26.91,26.94,26.9,26.94,5600.0,18.8317,18.8526,18.8247,18.8526,5600.0
2010-10-14 13:40:00,26.93,26.94,26.91,26.94,5400.0,18.8456,18.8526,18.8317,18.8526,5400.0
2010-10-14 13:50:00,26.92,26.95,26.92,26.94,3900.0,18.8387,18.8596,18.8387,18.8526,3900.0
2010-10-14 14:00:00,26.94,26.94,26.93,26.93,4000.0,18.8526,18.8526,18.8456,18.8456,4000.0
2010-10-14 14:10:00,26.92,26.93,26.9,26.93,7400.0,18.8387,18.8456,18.8247,18.8456,7400.0
2010-10-14 14:20:00,26.91,26.93,26.9,26.91,6600.0,18.8317,18.8456,18.8247,18.8317,6600.0
2010-10-14 14:30:00,26.91,26.93,26.88,26.93,5900.0,18.8317,18.8456,18.8107,18.8456,5900.0
2010-10-14 14:40:00,26.93,26.93,26.9,26.93,6700.0,18.8456,18.8456,18.8247,18.8456,6700.0
2010-10-14 14:50:00,26.93,26.95,26.92,26.92,8200.0,18.8456,18.8596,18.8387,18.8387,8200.0
2010-10-14 15:00:00,26.92,26.92,26.86,26.89,13300.0,18.8387,18.8387,18.7967,18.8177,13300.0
2010-10-14 15:10:00,26.89,26.89,26.87,26.89,14100.0,18.8177,18.8177,18.8037,18.8177,14100.0
2010-10-14 15:20:00,26.89,26.89,26.88,26.89,16100.0,18.8177,18.8177,18.8107,18.8177,16100.0
2010-10-14 15:30:00,26.89,26.92,26.88,26.9,35200.0,18.8177,18.8387,18.8107,18.8247,35200.0
2010-10-14 15:40:00,26.89,26.9,26.89,26.9,16000.0,18.8177,18.8247,18.8177,18.8247,16000.0
2010-10-14 15:50:00,26.9,26.94,26.89,26.94,39700.0,18.8247,18.8526,18.8177,18.8526,39700.0
2010-10-15 09:30:00,27.0,27.12,26.92,27.07,33400.0,18.8946,18.9786,18.8387,18.9436,33400.0
2010-10-15 09:40:00,27.06,27.06,26.84,26.88,21000.0,18.9366,18.9366,18.7827,18.8107,21000.0
2010-10-15 09:50:00,26.88,26.97,26.87,26.92,27800.0,18.8107,18.8736,18.8037,18.8387,27800.0
2010-10-15 10:00:00,26.94,26.96,26.82,26.91,21700.0,18.8526,18.8666,18.7687,18.8317,21700.0
2010-10-15 10:10:00,26.91,26.92,26.82,26.82,9900.0,18.8317,18.8387,18.7687,18.7687,9900.0
2010-10-15 10:20:00,26.81,26.86,26.76,26.86,10100.0,18.7617,18.7967,18.7267,18.7967,10100.0
2010-10-15 10:30:00,26.85,26.9,26.82,26.86,9500.0,18.7897,18.8247,18.7687,18.7967,9500.0
2010-10-15 10:40:00,26.85,26.87,26.83,26.85,7600.0,18.7897,18.8037,18.7757,18.7897,7600.0
2010-10-15 10:50:00,26.85,26.89,26.84,26.86,6600.0,18.7897,18.8177,18.7827,18.7967,6600.0
2010-10-15 11:00:00,26.88,26.9,26.84,26.87,4800.0,18.8107,18.8247,18.7827,18.8037,4800.0
2010-10-15 11:10:00,26.87,26.91,26.8,26.8,13200.0,18.8037,18.8317,18.7547,18.7547,13200.0
2010-10-15 11:20:00,26.81,26.82,26.75,26.8,6600.0,18.7617,18.7687,18.7197,18.7547,6600.0
2010-10-15 11:30:00,26.8,26.82,26.77,26.77,5800.0,18.7547,18.7687,18.7337,18.7337,5800.0
2010-10-15 11:40:00,26.79,26.8,26.74,26.74,3900.0,18.7477,18.7547,18.7127,18.7127,3900.0
2010-10-15 11:50:00,26.74,26.74,26.65,26.65,13900.0,18.7127,18.7127,18.6497,18.6497,13900.0
2010-10-15 12:00:00,26.65,26.69,26.62,26.64,9900.0,18.6497,18.6777,18.6287,18.6427,9900.0
2010-10-15 12:10:00,26.64,26.7,26.64,26.68,2100.0,18.6427,18.6847,18.6427,18.6707,2100.0
2010-10-15 12:20:00,26.7,26.7,26.68,26.7,3500.0,18.6847,18.6847,18.6707,18.6847,3500.0
2010-10-15 12:30:00,26.69,26.72,26.69,26.7,3900.0,18.6777,18.6987,18.6777,18.6847,3900.0
2010-10-15 12:40:00,26.71,26.72,26.7,26.71,2600.0,18.6917,18.6987,18.6847,18.6917,2600.0
2010-10-15 12:50:00,26.72,26.72,26.66,26.66,6100.0,18.6987,18.6987,18.6567,18.6567,6100.0
2010-10-15 13:00:00,26.66,26.7,26.66,26.68,2400.0,18.6567,18.6847,18.6567,18.6707,2400.0
2010-10-15 13:10:00,26.69,26.69,26.67,26.67,800.0,18.6777,18.6777,18.6637,18.6637,800.0
2010-10-15 13:20:00,26.67,26.68,26.66,26.68,2200.0,18.6637,18.6707,18.6567,18.6707,2200.0
2010-10-15 13:30:00,26.69,26.71,26.67,26.67,2900.0,18.6777,18.6917,18.6637,18.6637,2900.0
2010-10-15 13:40:00,26.67,26.69,26.65,26.67,2300.0,18.6637,18.6777,18.6497,18.6637,2300.0
2010-10-15 13:50:00,26.68,26.7,26.65,26.65,3000.0,18.6707,18.6847,18.6497,18.6497,3000.0
2010-10-15 14:00:00,26.65,26.7,26.64,26.69,4500.0,18.6497,18.6847,18.6427,18.6777,4500.0
2010-10-15 14:10:00,26.7,26.72,26.69,26.71,3100.0,18.6847,18.6987,18.6777,18.6917,3100.0
2010-10-15 14:20:00,26.71,26.71,26.66,26.7,12500.0,18.6917,18.6917,18.6567,18.6847,12500.0
2010-10-15 14:30:00,26.72,26.73,26.71,26.71,4400.0,18.6987,18.7057,18.6917,18.6917,4400.0
2010-10-15 14:40:00,26.72,26.72,26.66,26.68,13700.0,18.6987,18.6987,18.6567,18.6707,13700.0
2010-10-15 14:50:00,26.68,26.7,26.66,26.7,6700.0,18.6707,18.6847,18.6567,18.6847,6700.0
2010-10-15 15:00:00,26.69,26.71,26.64,26.66,15200.0,18.6777,18.6917,18.6427,18.6567,15200.0
2010-10-15 15:10:00,26.66,26.7,26.66,26.7,22800.0,18.6567,18.6847,18.6567,18.6847,22800.0
2010-10-15 15:20:00,26.7,26.71,26.63,26.64,16000.0,18.6847,18.6917,18.6357,18.6427,16000.0
2010-10-15 15:30:00,26.63,26.68,26.62,26.64,14900.0,18.6357,18.6707,18.6287,18.6427,14900.0
2010-10-15 15:40:00,26.65,26.66,26.54,26.55,43600.0,18.6497,18.6567,18.5727,18.5797,43600.0
2010-10-15 15:50:00,26.55,26.56,26.51,26.55,69700.0,18.5797,18.5867,18.5517,18.5797,69700.0
2010-10-18 09:30:00,26.63,26.73,26.58,26.67,10400.0,18.6357,18.7057,18.6007,18.6637,10400.0
2010-10-18 09:40:00,26.65,26.72,26.65,26.72,5500.0,18.6497,18.6987,18.6497,18.6987,5500.0
2010-10-18 09:50:00,26.7,26.74,26.65,26.72,10800.0,18.6847,18.7127,18.6497,18.6987,10800.0
2010-10-18 10:00:00,26.72,26.82,26.7,26.78,12900.0,18.6987,18.7687,18.6847,18.7407,12900.0
2010-10-18 10:10:00,26.78,26.84,26.77,26.84,5900.0,18.7407,18.7827,18.7337,18.7827,5900.0
2010-10-18 10:20:00,26.83,26.85,26.77,26.77,8900.0,18.7757,18.7897,18.7337,18.7337,8900.0
2010-10-18 10:30:00,26.78,26.81,26.77,26.8,5000.0,18.7407,18.7617,18.7337,18.7547,5000.0
2010-10-18 10:40:00,26.8,26.82,26.77,26.82,4200.0,18.7547,18.7687,18.7337,18.7687,4200.0
2010-10-18 10:50:00,26.8,26.86,26.8,26.83,3400.0,18.7547,18.7967,18.7547,18.7757,3400.0
2010-10-18 11:00:00,26.83,26.84,26.8,26.8,2000.0,18.7757,18.7827,18.7547,18.7547,2000.0
2010-10-18 11:10:00,26.81,26.82,26.81,26.82,3200.0,18.7617,18.7687,18.7617,18.7687,3200.0
2010-10-18 11:20:00,26.81,26.88,26.81,26.88,5200.0,18.7617,18.8107,18.7617,18.8107,5200.0
2010-10-18 11:30:00,26.87,26.88,26.85,26.87,3700.0,18.8037,18.8107,18.7897,18.8037,3700.0
2010-10-18 11:40:00,26.86,26.87,26.82,26.83,7300.0,18.7967,18.8037,18.7687,18.7757,7300.0
2010-10-18 11:50:00,26.83,26.85,26.82,26.85,3600.0,18.7757,18.7897,18.7687,18.7897,3600.0
2010-10-18 12:00:00,26.84,26.85,26.84,26.85,3600.0,18.7827,18.7897,18.7827,18.7897,3600.0
2010-10-18 12:10:00,26.85,26.85,26.84,26.85,2200.0,18.7897,18.7897,18.7827,18.7897,2200.0
2010-10-18 12:20:00,26.85,26.85,26.84,26.85,2700.0,18.7897,18.7897,18.7827,18.7897,2700.0
2010-10-18 12:30:00,26.84,26.88,26.84,26.88,16900.0,18.7827,18.8107,18.7827,18.8107,16900.0
2010-10-18 12:40:00,26.87,26.9,26.85,26.9,3300.0,18.8037,18.8247,18.7897,18.8247,3300.0
2010-10-18 12:50:00,26.89,26.93,26.87,26.89,4100.0,18.8177,18.8456,18.8037,18.8177,4100.0
2010-10-18 13:00:00,26.88,26.91,26.88,26.91,2000.0,18.8107,18.8317,18.8107,18.8317,2000.0
2010-10-18 13:10:00,26.91,26.93,26.89,26.93,3800.0,18.8317,18.8456,18.8177,18.8456,3800.0
2010-10-18 13:20:00,26.92,26.94,26.92,26.92,2600.0,18.8387,18.8526,18.8387,18.8387,2600.0
2010-10-18 13:30:00,26.92,26.94,26.91,26.94,2900.0,18.8387,18.8526,18.8317,18.8526,2900.0
2010-10-18 13:40:00,26.93,26.96,26.93,26.96,3400.0,18.8456,18.8666,18.8456,18.8666,3400.0
2010-10-18 13:50:00,26.94,26.94,26.91,26.91,2600.0,18.8526,18.8526,18.8317,18.8317,2600.0
2010-10-18 14:00:00,26.91,26.95,26.9,26.91,3400.0,18.8317,18.8596,18.8247,18.8317,3400.0
2010-10-18 14:10:00,26.92,26.94,26.91,26.94,3800.0,18.8387,18.8526,18.8317,18.8526,3800.0
2010-10-18 14:20:00,26.92,26.97,26.92,26.93,10600.0,18.8387,18.8736,18.8387,18.8456,10600.0
2010-10-18 14:30:00,26.92,26.93,26.92,26.92,4400.0,18.8387,18.8456,18.8387,18.8387,4400.0
2010-10-18 14:40:00,26.93,26.95,26.92,26.94,7500.0,18.8456,18.8596,18.8387,18.8526,7500.0
2010-10-18 14:50:00,26.94,26.94,26.89,26.89,6800.0,18.8526,18.8526,18.8177,18.8177,6800.0
2010-10-18 15:00:00,26.89,26.95,26.89,26.95,5300.0,18.8177,18.8596,18.8177,18.8596,5300.0
2010-10-18 15:10:00,26.95,26.96,26.95,26.95,7300.0,18.8596,18.8666,18.8596,18.8596,7300.0
2010-10-18 15:20:00,26.94,26.94,26.93,26.93,8700.0,18.8526,18.8526,18.8456,18.8456,8700.0
2010-10-18 15:30:00,26.94,26.99,26.93,26.98,15800.0,18.8526,18.8876,18.8456,18.8806,15800.0
2010-10-18 15:40:00,26.97,27.04,26.97,27.04,17700.0,18.8736,18.9226,18.8736,18.9226,17700.0
2010-10-18 15:50:00,27.05,27.1,27.03,27.08,68000.0,18.9296,18.9646,18.9156,18.9506,68000.0
2010-10-19 09:30:00,26.8,26.96,26.78,26.93,7500.0,18.7547,18.8666,18.7407,18.8456,7500.0
2010-10-19 09:40:00,26.92,26.96,26.9,26.9,2700.0,18.8387,18.8666,18.8247,18.8247,2700.0
2010-10-19 09:50:00,26.91,26.92,26.82,26.92,6700.0,18.8317,18.8387,18.7687,18.8387,6700.0
2010-10-19 10:00:00,26.93,27.0,26.9,26.98,19400.0,18.8456,18.8946,18.8247,18.8806,19400.0
2010-10-19 10:10:00,26.99,27.0,26.96,26.98,25800.0,18.8876,18.8946,18.8666,18.8806,25800.0
2010-10-19 10:20:00,26.98,26.99,26.96,26.98,3600.0,18.8806,18.8876,18.8666,18.8806,3600.0
2010-10-19 10:30:00,27.0,27.02,26.97,27.0,13600.0,18.8946,18.9086,18.8736,18.8946,13600.0
2010-10-19 10:40:00,27.01,27.05,26.99,27.04,3800.0,18.9016,18.9296,18.8876,18.9226,3800.0
2010-10-19 10:50:00,27.06,27.1,27.03,27.07,5500.0,18.9366,18.9646,18.9156,18.9436,5500.0
2010-10-19 11:00:00,27.07,27.12,27.07,27.12,5400.0,18.9436,18.9786,18.9436,18.9786,5400.0
2010-10-19 11:10:00,27.12,27.15,27.12,27.15,1300.0,18.9786,18.9996,18.9786,18.9996,1300.0
2010-10-19 11:20:00,27.14,27.15,27.1,27.13,2700.0,18.9926,18.9996,18.9646,18.9856,2700.0
2010-10-19 11:30:00,27.17,27.2,27.13,27.14,7100.0,19.0136,19.0346,18.9856,18.9926,7100.0
2010-10-19 11:40:00,27.14,27.14,27.11,27.14,9000.0,18.9926,18.9926,18.9716,18.9926,9000.0
2010-10-19 11:50:00,27.13,27.14,27.11,27.11,4100.0,18.9856,18.9926,18.9716,18.9716,4100.0
2010-10-19 12:00:00,27.13,27.13,27.1,27.12,1700.0,18.9856,18.9856,18.9646,18.9786,1700.0
2010-10-19 12:10:00,27.11,27.13,27.11,27.11,4000.0,18.9716,18.9856,18.9716,18.9716,4000.0
2010-10-19 12:20:00,27.11,27.11,27.06,27.06,3500.0,18.9716,18.9716,18.9366,18.9366,3500.0
2010-10-19 12:30:00,27.06,27.07,26.99,27.02,11000.0,18.9366,18.9436,18.8876,18.9086,11000.0
2010-10-19 12:40:00,27.03,27.05,27.03,27.04,3400.0,18.9156,18.9296,18.9156,18.9226,3400.0
2010-10-19 12:50:00,27.04,27.04,26.99,27.04,9600.0,18.9226,18.9226,18.8876,18.9226,9600.0
2010-10-19 13:00:00,27.05,27.05,26.99,27.0,7300.0,18.9296,18.9296,18.8876,18.8946,7300.0
2010-10-19 13:10:00,27.0,27.0,26.99,26.99,13900.0,18.8946,18.8946,18.8876,18.8876,13900.0
2010-10-19 13:20:00,26.99,27.0,26.98,26.99,4700.0,18.8876,18.8946,18.8806,18.8876,4700.0
2010-10-19 13:30:00,26.99,27.0,26.96,26.98,6000.0,18.8876,18.8946,18.8666,18.8806,6000.0
2010-10-19 13:40:00,26.99,27.0,26.97,26.99,3700.0,18.8876,18.8946,18.8736,18.8876,3700.0
2010-10-19 13:50:00,27.0,27.0,26.97,26.98,13000.0,18.8946,18.8946,18.8736,18.8806,13000.0
2010-10-19 14:00:00,26.98,26.99,26.87,26.9,23600.0,18.8806,18.8876,18.8037,18.8247,23600.0
2010-10-19 14:10:00,26.91,26.97,26.87,26.94,16300.0,18.8317,18.8736,18.8037,18.8526,16300.0
2010-10-19 14:20:00,26.93,26.93,26.85,26.86,33600.0,18.8456,18.8456,18.7897,18.7967,33600.0
2010-10-19 14:30:00,26.88,26.9,26.85,26.85,7400.0,18.8107,18.8247,18.7897,18.7897,7400.0
2010-10-19 14:40:00,26.85,26.88,26.82,26.88,7700.0,18.7897,18.8107,18.7687,18.8107,7700.0
2010-10-19 14:50:00,26.88,26.88,26.82,26.84,12500.0,18.8107,18.8107,18.7687,18.7827,12500.0
2010-10-19 15:00:00,26.85,26.85,26.81,26.83,7200.0,18.7897,18.7897,18.7617,18.7757,7200.0
2010-10-19 15:10:00,26.81,26.86,26.78,26.84,15500.0,18.7617,18.7967,18.7407,18.7827,15500.0
2010-10-19 15:20:00,26.85,26.87,26.82,26.83,15400.0,18.7897,18.8037,18.7687,18.7757,15400.0
2010-10-19 15:30:00,26.82,26.88,26.79,26.86,22500.0,18.7687,18.8107,18.7477,18.7967,22500.0
2010-10-19 15:40:00,26.87,26.9,26.85,26.86,54400.0,18.8037,18.8247,18.7897,18.7967,54400.0
2010-10-19 15:50:00,26.86,26.87,26.84,26.86,72600.0,18.7967,18.8037,18.7827,18.7967,72600.0
2010-10-20 09:30:00,26.98,27.04,26.95,27.03,5300.0,18.8806,18.9226,18.8596,18.9156,5300.0
2010-10-20 09:40:00,27.02,27.1,27.02,27.05,21400.0,18.9086,18.9646,18.9086,18.9296,21400.0
2010-10-20 09:50:00,27.08,27.08,26.99,27.01,10300.0,18.9506,18.9506,18.8876,18.9016,10300.0
2010-10-20 10:00:00,27.01,27.08,26.98,27.08,9800.0,18.9016,18.9506,18.8806,18.9506,9800.0
2010-10-20 10:10:00,27.07,27.1,27.06,27.07,6800.0,18.9436,18.9646,18.9366,18.9436,6800.0
2010-10-20 10:20:00,27.07,27.14,27.06,27.11,8200.0,18.9436,18.9926,18.9366,18.9716,8200.0
2010-10-20 10:30:00,27.13,27.15,27.11,27.12,6700.0,18.9856,18.9996,18.9716,18.9786,6700.0
2010-10-20 10:40:00,27.14,27.18,27.13,27.14,5600.0,18.9926,19.0206,18.9856,18.9926,5600.0
2010-10-20 10:50:00,27.16,27.17,27.13,27.15,3200.0,19.0066,19.0136,18.9856,18.9996,3200.0
2010-10-20 11:00:00,27.14,27.14,27.08,27.13,5000.0,18.9926,18.9926,18.9506,18.9856,5000.0
2010-10-20 11:10:00,27.14,27.18,27.08,27.1,6400.0,18.9926,19.0206,18.9506,18.9646,6400.0
2010-10-20 11:20:00,27.1,27.17,27.09,27.15,4000.0,18.9646,19.0136,18.9576,18.9996,4000.0
2010-10-20 11:30:00,27.16,27.17,27.14,27.17,7100.0,19.0066,19.0136,18.9926,19.0136,7100.0
2010-10-20 11:40:00,27.17,27.18,27.12,27.14,9800.0,19.0136,19.0206,18.9786,18.9926,9800.0
2010-10-20 11:50:00,27.12,27.15,27.12,27.14,1900.0,18.9786,18.9996,18.9786,18.9926,1900.0
2010-10-20 12:00:00,27.14,27.17,27.12,27.17,3000.0,18.9926,19.0136,18.9786,19.0136,3000.0
2010-10-20 12:10:00,27.18,27.22,27.15,27.2,8600.0,19.0206,19.0486,18.9996,19.0346,8600.0
2010-10-20 12:20:00,27.18,27.18,27.12,27.15,10300.0,19.0206,19.0206,18.9786,18.9996,10300.0
2010-10-20 12:30:00,27.16,27.19,27.16,27.17,3100.0,19.0066,19.0276,19.0066,19.0136,3100.0
2010-10-20 12:40:00,27.16,27.17,27.14,27.14,2000.0,19.0066,19.0136,18.9926,18.9926,2000.0
2010-10-20 12:50:00,27.16,27.17,27.12,27.13,3500.0,19.0066,19.0136,18.9786,18.9856,3500.0
2010-10-20 13:00:00,27.11,27.16,27.1,27.16,2800.0,18.9716,19.0066,18.9646,19.0066,2800.0
2010-10-20 13:10:00,27.16,27.19,27.14,27.15,4600.0,19.0066,19.0276,18.9926,18.9996,4600.0
2010-10-20 13:20:00,27.15,27.18,27.14,27.15,4400.0,18.9996,19.0206,18.9926,18.9996,4400.0
2010-10-20 13:30:00,27.14,27.16,27.14,27.16,2400.0,18.9926,19.0066,18.9926,19.0066,2400.0
2010-10-20 13:40:00,27.15,27.16,27.13,27.16,3200.0,18.9996,19.0066,18.9856,19.0066,3200.0
2010-10-20 13:50:00,27.17,27.17,27.13,27.13,4100.0,19.0136,19.0136,18.9856,18.9856,4100.0
2010-10-20 14:00:00,27.13,27.16,27.11,27.13,5300.0,18.9856,19.0066,18.9716,18.9856,5300.0
2010-10-20 14:10:00,27.13,27.15,27.1,27.12,10200.0,18.9856,18.9996,18.9646,18.9786,10200.0
2010-10-20 14:20:00,27.13,27.15,27.12,27.14,4100.0,18.9856,18.9996,18.9786,18.9926,4100.0
2010-10-20 14:30:00,27.15,27.17,27.12,27.15,7300.0,18.9996,19.0136,18.9786,18.9996,7300.0
2010-10-20 14:40:00,27.16,27.16,27.12,27.12,3500.0,19.0066,19.0066,18.9786,18.9786,3500.0
2010-10-20 14:50:00,27.1,27.15,27.1,27.14,7600.0,18.9646,18.9996,18.9646,18.9926,7600.0
2010-10-20 15:00:00,27.16,27.18,27.13,27.16,15400.0,19.0066,19.0206,18.9856,19.0066,15400.0
2010-10-20 15:10:00,27.17,27.21,27.16,27.2,6200.0,19.0136,19.0416,19.0066,19.0346,6200.0
2010-10-20 15:20:00,27.2,27.23,27.2,27.23,9500.0,19.0346,19.0556,19.0346,19.0556,9500.0
2010-10-20 15:30:00,27.23,27.23,27.15,27.18,13200.0,19.0556,19.0556,18.9996,19.0206,13200.0
2010-10-20 15:40:00,27.18,27.26,27.17,27.24,28200.0,19.0206,19.0766,19.0136,19.0626,28200.0
2010-10-20 15:50:00,27.24,27.25,27.17,27.23,31200.0,19.0626,19.0696,19.0136,19.0556,31200.0
2010-10-21 09:30:00,27.25,27.28,27.22,27.28,5800.0,19.0696,19.0906,19.0486,19.0906,5800.0
2010-10-21 09:40:00,27.28,27.28,27.23,27.26,6300.0,19.0906,19.0906,19.0556,19.0766,6300.0
2010-10-21 09:50:00,27.29,27.43,27.29,27.4,4300.0,19.0976,19.1955,19.0976,19.1746,4300.0
2010-10-21 10:00:00,27.38,27.46,27.34,27.45,5900.0,19.1606,19.2165,19.1326,19.2095,5900.0
2010-10-21 10:10:00,27.47,27.49,27.41,27.46,3600.0,19.2235,19.2375,19.1816,19.2165,3600.0
2010-10-21 10:20:00,27.48,27.49,27.45,27.46,3200.0,19.2305,19.2375,19.2095,19.2165,3200.0
2010-10-21 10:30:00,27.45,27.49,27.45,27.48,3100.0,19.2095,19.2375,19.2095,19.2305,3100.0
2010-10-21 10:40:00,27.49,27.5,27.46,27.46,3000.0,19.2375,19.2445,19.2165,19.2165,3000.0
2010-10-21 10:50:00,27.48,27.49,27.46,27.47,3200.0,19.2305,19.2375,19.2165,19.2235,3200.0
2010-10-21 11:00:00,27.49,27.54,27.47,27.49,12500.0,19.2375,19.2725,19.2235,19.2375,12500.0
2010-10-21 11:10:00,27.5,27.51,27.47,27.48,3000.0,19.2445,19.2515,19.2235,19.2305,3000.0
2010-10-21 11:20:00,27.49,27.51,27.41,27.47,6200.0,19.2375,19.2515,19.1816,19.2235,6200.0
2010-10-21 11:30:00,27.49,27.49,27.37,27.37,3100.0,19.2375,19.2375,19.1536,19.1536,3100.0
2010-10-21 11:40:00,27.38,27.5,27.37,27.48,11600.0,19.1606,19.2445,19.1536,19.2305,11600.0
2010-10-21 11:50:00,27.49,27.5,27.46,27.5,2600.0,19.2375,19.2445,19.2165,19.2445,2600.0
2010-10-21 12:00:00,27.49,27.49,27.47,27.47,1900.0,19.2375,19.2375,19.2235,19.2235,1900.0
2010-10-21 12:10:00,27.47,27.5,27.46,27.5,2200.0,19.2235,19.2445,19.2165,19.2445,2200.0
2010-10-21 12:20:00,27.49,27.5,27.47,27.5,2700.0,19.2375,19.2445,19.2235,19.2445,2700.0
2010-10-21 12:30:00,27.49,27.49,27.43,27.43,4500.0,19.2375,19.2375,19.1955,19.1955,4500.0
2010-10-21 12:40:00,27.44,27.44,27.4,27.41,3600.0,19.2025,19.2025,19.1746,19.1816,3600.0
2010-10-21 12:50:00,27.41,27.42,27.39,27.42,5400.0,19.1816,19.1886,19.1676,19.1886,5400.0
2010-10-21 13:00:00,27.41,27.46,27.41,27.43,3000.0,19.1816,19.2165,19.1816,19.1955,3000.0
2010-10-21 13:10:00,27.43,27.44,27.41,27.43,1900.0,19.1955,19.2025,19.1816,19.1955,1900.0
2010-10-21 13:20:00,27.44,27.44,27.4,27.42,3000.0,19.2025,19.2025,19.1746,19.1886,3000.0
2010-10-21 13:30:00,27.42,27.42,27.37,27.4,6000.0,19.1886,19.1886,19.1536,19.1746,6000.0
2010-10-21 13:40:00,27.39,27.4,27.33,27.35,8600.0,19.1676,19.1746,19.1256,19.1396,8600.0
2010-10-21 13:50:00,27.35,27.35,27.18,27.2,43100.0,19.1396,19.1396,19.0206,19.0346,43100.0
2010-10-21 14:00:00,27.19,27.22,27.18,27.2,7400.0,19.0276,19.0486,19.0206,19.0346,7400.0
2010-10-21 14:10:00,27.21,27.24,27.18,27.23,10600.0,19.0416,19.0626,19.0206,19.0556,10600.0
2010-10-21 14:20:00,27.23,27.24,27.18,27.24,7100.0,19.0556,19.0626,19.0206,19.0626,7100.0
2010-10-21 14:30:00,27.22,27.24,27.2,27.22,7200.0,19.0486,19.0626,19.0346,19.0486,7200.0
2010-10-21 14:40:00,27.23,27.24,27.19,27.19,8300.0,19.0556,19.0626,19.0276,19.0276,8300.0
2010-10-21 14:50:00,27.19,27.25,27.19,27.23,14400.0,19.0276,19.0696,19.0276,19.0556,14400.0
2010-10-21 15:00:00,27.23,27.24,27.21,27.21,9200.0,19.0556,19.0626,19.0416,19.0416,9200.0
2010-10-21 15:10:00,27.21,27.28,27.2,27.25,12700.0,19.0416,19.0906,19.0346,19.0696,12700.0
2010-10-21 15:20:00,27.24,27.3,27.24,27.3,12600.0,19.0626,19.1046,19.0626,19.1046,12600.0
2010-10-21 15:30:00,27.3,27.33,27.27,27.32,9000.0,19.1046,19.1256,19.0836,19.1186,9000.0
2010-10-21 15:40:00,27.32,27.32,27.22,27.28,34000.0,19.1186,19.1186,19.0486,19.0906,34000.0
2010-10-21 15:50:00,27.28,27.31,27.25,27.31,27600.0,19.0906,19.1116,19.0696,19.1116,27600.0
2010-10-22 09:30:00,27.3,27.38,27.3,27.38,2600.0,19.1046,19.1606,19.1046,19.1606,2600.0
2010-10-22 09:40:00,27.38,27.45,27.37,27.45,1500.0,19.1606,19.2095,19.1536,19.2095,1500.0
2010-10-22 09:50:00,27.43,27.43,27.37,27.4,2900.0,19.1955,19.1955,19.1536,19.1746,2900.0
2010-10-22 10:00:00,27.38,27.38,27.34,27.34,3500.0,19.1606,19.1606,19.1326,19.1326,3500.0
2010-10-22 10:10:00,27.35,27.41,27.35,27.39,1100.0,19.1396,19.1816,19.1396,19.1676,1100.0
2010-10-22 10:20:00,27.39,27.4,27.38,27.38,1400.0,19.1676,19.1746,19.1606,19.1606,1400.0
2010-10-22 10:30:00,27.38,27.41,27.38,27.39,1300.0,19.1606,19.1816,19.1606,19.1676,1300.0
2010-10-22 10:40:00,27.4,27.4,27.38,27.39,3000.0,19.1746,19.1746,19.1606,19.1676,3000.0
2010-10-22 10:50:00,27.38,27.43,27.37,27.41,4300.0,19.1606,19.1955,19.1536,19.1816,4300.0
2010-10-22 11:00:00,27.41,27.41,27.37,27.37,2400.0,19.1816,19.1816,19.1536,19.1536,2400.0
2010-10-22 11:10:00,27.37,27.38,27.35,27.35,1200.0,19.1536,19.1606,19.1396,19.1396,1200.0
2010-10-22 11:20:00,27.35,27.36,27.33,27.36,3800.0,19.1396,19.1466,19.1256,19.1466,3800.0
2010-10-22 11:30:00,27.35,27.39,27.35,27.39,2200.0,19.1396,19.1676,19.1396,19.1676,2200.0
2010-10-22 11:40:00,27.38,27.38,27.35,27.36,1700.0,19.1606,19.1606,19.1396,19.1466,1700.0
2010-10-22 11:50:00,27.36,27.4,27.3,27.39,8200.0,19.1466,19.1746,19.1046,19.1676,8200.0
2010-10-22 12:00:00,27.39,27.44,27.39,27.44,3600.0,19.1676,19.2025,19.1676,19.2025,3600.0
2010-10-22 12:10:00,27.43,27.43,27.41,27.42,900.0,19.1955,19.1955,19.1816,19.1886,900.0
2010-10-22 12:20:00,27.42,27.43,27.42,27.42,1000.0,19.1886,19.1955,19.1886,19.1886,1000.0
2010-10-22 12:30:00,27.42,27.43,27.41,27.41,1400.0,19.1886,19.1955,19.1816,19.1816,1400.0
2010-10-22 12:40:00,27.41,27.43,27.41,27.41,1300.0,19.1816,19.1955,19.1816,19.1816,1300.0
2010-10-22 12:50:00,27.42,27.42,27.39,27.41,3000.0,19.1886,19.1886,19.1676,19.1816,3000.0
2010-10-22 13:00:00,27.4,27.42,27.39,27.42,600.0,19.1746,19.1886,19.1676,19.1886,600.0
2010-10-22 13:10:00,27.4,27.42,27.4,27.42,1200.0,19.1746,19.1886,19.1746,19.1886,1200.0
2010-10-22 13:20:00,27.41,27.41,27.4,27.4,2200.0,19.1816,19.1816,19.1746,19.1746,2200.0
2010-10-22 13:30:00,27.41,27.41,27.39,27.4,2600.0,19.1816,19.1816,19.1676,19.1746,2600.0
2010-10-22 13:40:00,27.4,27.4,27.39,27.39,1400.0,19.1746,19.1746,19.1676,19.1676,1400.0
2010-10-22 13:50:00,27.4,27.4,27.39,27.4,16100.0,19.1746,19.1746,19.1676,19.1746,16100.0
2010-10-22 14:00:00,27.39,27.4,27.39,27.4,2900.0,19.1676,19.1746,19.1676,19.1746,2900.0
2010-10-22 14:10:00,27.39,27.4,27.39,27.39,9400.0,19.1676,19.1746,19.1676,19.1676,9400.0
2010-10-22 14:20:00,27.4,27.4,27.39,27.4,1500.0,19.1746,19.1746,19.1676,19.1746,1500.0
2010-10-22 14:30:00,27.39,27.4,27.39,27.4,1700.0,19.1676,19.1746,19.1676,19.1746,1700.0
2010-10-22 14:40:00,27.39,27.4,27.39,27.39,2300.0,19.1676,19.1746,19.1676,19.1676,2300.0
2010-10-22 14:50:00,27.4,27.4,27.39,27.39,1100.0,19.1746,19.1746,19.1676,19.1676,1100.0
2010-10-22 15:00:00,27.39,27.4,27.39,27.4,11800.0,19.1676,19.1746,19.1676,19.1746,11800.0
2010-10-22 15:10:00,27.4,27.4,27.39,27.39,2600.0,19.1746,19.1746,19.1676,19.1676,2600.0
2010-10-22 15:20:00,27.4,27.4,27.39,27.4,1700.0,19.1746,19.1746,19.1676,19.1746,1700.0
2010-10-22 15:30:00,27.39,27.4,27.39,27.39,2300.0,19.1676,19.1746,19.1676,19.1676,2300.0
2010-10-22 15:40:00,27.39,27.4,27.39,27.39,8600.0,19.1676,19.1746,19.1676,19.1676,8600.0
2010-10-22 15:50:00,27.39,27.4,27.39,27.4,20100.0,19.1676,19.1746,19.1676,19.1746,20100.0
2010-10-25 09:30:00,27.47,27.5,27.46,27.5,6500.0,19.2235,19.2445,19.2165,19.2445,6500.0
2010-10-25 09:40:00,27.5,27.53,27.44,27.46,11600.0,19.2445,19.2655,19.2025,19.2165,11600.0
2010-10-25 09:50:00,27.45,27.5,27.44,27.5,7900.0,19.2095,19.2445,19.2025,19.2445,7900.0
2010-10-25 10:00:00,27.49,27.54,27.46,27.48,10000.0,19.2375,19.2725,19.2165,19.2305,10000.0
2010-10-25 10:10:00,27.5,27.51,27.41,27.41,9400.0,19.2445,19.2515,19.1816,19.1816,9400.0
2010-10-25 10:20:00,27.41,27.45,27.41,27.41,4600.0,19.1816,19.2095,19.1816,19.1816,4600.0
2010-10-25 10:30:00,27.41,27.41,27.38,27.39,5200.0,19.1816,19.1816,19.1606,19.1676,5200.0
2010-10-25 10:40:00,27.39,27.39,27.33,27.37,4900.0,19.1676,19.1676,19.1256,19.1536,4900.0
2010-10-25 10:50:00,27.38,27.38,27.33,27.35,2700.0,19.1606,19.1606,19.1256,19.1396,2700.0
2010-10-25 11:00:00,27.33,27.34,27.26,27.33,8300.0,19.1256,19.1326,19.0766,19.1256,8300.0
2010-10-25 11:10:00,27.32,27.33,27.27,27.3,9500.0,19.1186,19.1256,19.0836,19.1046,9500.0
2010-10-25 11:20:00,27.3,27.3,27.29,27.3,1500.0,19.1046,19.1046,19.0976,19.1046,1500.0
2010-10-25 11:30:00,27.29,27.31,27.29,27.31,10400.0,19.0976,19.1116,19.0976,19.1116,10400.0
2010-10-25 11:40:00,27.3,27.3,27.29,27.29,2400.0,19.1046,19.1046,19.0976,19.0976,2400.0
2010-10-25 11:50:00,27.29,27.3,27.27,27.3,6200.0,19.0976,19.1046,19.0836,19.1046,6200.0
2010-10-25 12:00:00,27.29,27.3,27.29,27.3,3100.0,19.0976,19.1046,19.0976,19.1046,3100.0
2010-10-25 12:10:00,27.3,27.34,27.3,27.33,6300.0,19.1046,19.1326,19.1046,19.1256,6300.0
2010-10-25 12:20:00,27.32,27.34,27.31,27.33,5000.0,19.1186,19.1326,19.1116,19.1256,5000.0
2010-10-25 12:30:00,27.33,27.35,27.33,27.35,1900.0,19.1256,19.1396,19.1256,19.1396,1900.0
2010-10-25 12:40:00,27.35,27.37,27.35,27.36,3000.0,19.1396,19.1536,19.1396,19.1466,3000.0
2010-10-25 12:50:00,27.36,27.37,27.36,27.36,4500.0,19.1466,19.1536,19.1466,19.1466,4500.0
2010-10-25 13:00:00,27.37,27.4,27.37,27.39,3500.0,19.1536,19.1746,19.1536,19.1676,3500.0
2010-10-25 13:10:00,27.38,27.45,27.38,27.43,4300.0,19.1606,19.2095,19.1606,19.1955,4300.0
2010-10-25 13:20:00,27.42,27.46,27.41,27.42,15500.0,19.1886,19.2165,19.1816,19.1886,15500.0
2010-10-25 13:30:00,27.42,27.47,27.42,27.47,13200.0,19.1886,19.2235,19.1886,19.2235,13200.0
2010-10-25 13:40:00,27.46,27.47,27.46,27.47,1800.0,19.2165,19.2235,19.2165,19.2235,1800.0
2010-10-25 13:50:00,27.46,27.49,27.45,27.49,4600.0,19.2165,19.2375,19.2095,19.2375,4600.0
2010-10-25 14:00:00,27.49,27.5,27.47,27.5,7000.0,19.2375,19.2445,19.2235,19.2445,7000.0
2010-10-25 14:10:00,27.49,27.5,27.47,27.47,6200.0,19.2375,19.2445,19.2235,19.2235,6200.0
2010-10-25 14:20:00,27.48,27.5,27.47,27.5,6700.0,19.2305,19.2445,19.2235,19.2445,6700.0
2010-10-25 14:30:00,27.48,27.52,27.45,27.47,13300.0,19.2305,19.2585,19.2095,19.2235,13300.0
2010-10-25 14:40:00,27.48,27.48,27.46,27.47,3300.0,19.2305,19.2305,19.2165,19.2235,3300.0
2010-10-25 14:50:00,27.48,27.5,27.48,27.5,5700.0,19.2305,19.2445,19.2305,19.2445,5700.0
2010-10-25 15:00:00,27.51,27.53,27.49,27.49,9500.0,19.2515,19.2655,19.2375,19.2375,9500.0
2010-10-25 15:10:00,27.5,27.51,27.49,27.5,5600.0,19.2445,19.2515,19.2375,19.2445,5600.0
2010-10-25 15:20:00,27.49,27.55,27.49,27.55,7100.0,19.2375,19.2795,19.2375,19.2795,7100.0
2010-10-25 15:30:00,27.54,27.54,27.5,27.5,11300.0,19.2725,19.2725,19.2445,19.2445,11300.0
2010-10-25 15:40:00,27.5,27.54,27.44,27.48,36700.0,19.2445,19.2725,19.2025,19.2305,36700.0
2010-10-25 15:50:00,27.47,27.54,27.45,27.53,63400.0,19.2235,19.2725,19.2095,19.2655,63400.0
2010-10-26 09:30:00,27.47,27.47,27.31,27.46,6500.0,19.2235,19.2235,19.1116,19.2165,6500.0
2010-10-26 09:40:00,27.48,27.52,27.42,27.42,4000.0,19.2305,19.2585,19.1886,19.1886,4000.0
2010-10-26 09:50:00,27.42,27.44,27.4,27.4,8900.0,19.1886,19.2025,19.1746,19.1746,8900.0
2010-10-26 10:00:00,27.41,27.44,27.37,27.39,8600.0,19.1816,19.2025,19.1536,19.1676,8600.0
2010-10-26 10:10:00,27.39,27.46,27.39,27.42,23400.0,19.1676,19.2165,19.1676,19.1886,23400.0
2010-10-26 10:20:00,27.44,27.47,27.42,27.43,16700.0,19.2025,19.2235,19.1886,19.1955,16700.0
2010-10-26 10:30:00,27.41,27.47,27.41,27.46,12900.0,19.1816,19.2235,19.1816,19.2165,12900.0
2010-10-26 10:40:00,27.46,27.5,27.46,27.48,10700.0,19.2165,19.2445,19.2165,19.2305,10700.0
2010-10-26 10:50:00,27.47,27.54,27.47,27.52,10000.0,19.2235,19.2725,19.2235,19.2585,10000.0
2010-10-26 11:00:00,27.53,27.53,27.49,27.49,3400.0,19.2655,19.2655,19.2375,19.2375,3400.0
2010-10-26 11:10:00,27.49,27.54,27.49,27.54,6300.0,19.2375,19.2725,19.2375,19.2725,6300.0
2010-10-26 11:20:00,27.54,27.61,27.54,27.57,6500.0,19.2725,19.3215,19.2725,19.2935,6500.0
2010-10-26 11:30:00,27.57,27.57,27.55,27.56,2800.0,19.2935,19.2935,19.2795,19.2865,2800.0
2010-10-26 11:40:00,27.55,27.57,27.54,27.56,3200.0,19.2795,19.2935,19.2725,19.2865,3200.0
2010-10-26 11:50:00,27.55,27.58,27.51,27.53,12800.0,19.2795,19.3005,19.2515,19.2655,12800.0
2010-10-26 12:00:00,27.53,27.56,27.52,27.52,2900.0,19.2655,19.2865,19.2585,19.2585,2900.0
2010-10-26 12:10:00,27.52,27.57,27.52,27.56,7100.0,19.2585,19.2935,19.2585,19.2865,7100.0
2010-10-26 12:20:00,27.56,27.58,27.55,27.55,3700.0,19.2865,19.3005,19.2795,19.2795,3700.0
2010-10-26 12:30:00,27.55,27.56,27.54,27.55,2100.0,19.2795,19.2865,19.2725,19.2795,2100.0
2010-10-26 12:40:00,27.54,27.55,27.52,27.52,2600.0,19.2725,19.2795,19.2585,19.2585,2600.0
2010-10-26 12:50:00,27.52,27.53,27.51,27.51,2400.0,19.2585,19.2655,19.2515,19.2515,2400.0
2010-10-26 13:00:00,27.51,27.52,27.5,27.51,1900.0,19.2515,19.2585,19.2445,19.2515,1900.0
2010-10-26 13:10:00,27.5,27.53,27.5,27.52,3500.0,19.2445,19.2655,19.2445,19.2585,3500.0
2010-10-26 13:20:00,27.52,27.53,27.49,27.49,4400.0,19.2585,19.2655,19.2375,19.2375,4400.0
2010-10-26 13:30:00,27.49,27.5,27.49,27.49,3600.0,19.2375,19.2445,19.2375,19.2375,3600.0
2010-10-26 13:40:00,27.49,27.5,27.47,27.47,2400.0,19.2375,19.2445,19.2235,19.2235,2400.0
2010-10-26 13:50:00,27.46,27.47,27.42,27.46,7700.0,19.2165,19.2235,19.1886,19.2165,7700.0
2010-10-26 14:00:00,27.45,27.46,27.41,27.41,4700.0,19.2095,19.2165,19.1816,19.1816,4700.0
2010-10-26 14:10:00,27.41,27.43,27.4,27.42,4900.0,19.1816,19.1955,19.1746,19.1886,4900.0
2010-10-26 14:20:00,27.43,27.43,27.4,27.42,2800.0,19.1955,19.1955,19.1746,19.1886,2800.0
2010-10-26 14:30:00,27.43,27.43,27.38,27.4,8000.0,19.1955,19.1955,19.1606,19.1746,8000.0
2010-10-26 14:40:00,27.4,27.4,27.35,27.4,6400.0,19.1746,19.1746,19.1396,19.1746,6400.0
2010-10-26 14:50:00,27.4,27.4,27.37,27.39,4800.0,19.1746,19.1746,19.1536,19.1676,4800.0
2010-10-26 15:00:00,27.39,27.4,27.33,27.34,10300.0,19.1676,19.1746,19.1256,19.1326,10300.0
2010-10-26 15:10:00,27.34,27.35,27.33,27.33,22000.0,19.1326,19.1396,19.1256,19.1256,22000.0
2010-10-26 15:20:00,27.34,27.34,27.28,27.3,17800.0,19.1326,19.1326,19.0906,19.1046,17800.0
2010-10-26 15:30:00,27.29,27.31,27.23,27.24,32100.0,19.0976,19.1116,19.0556,19.0626,32100.0
2010-10-26 15:40:00,27.24,27.25,27.18,27.24,52800.0,19.0626,19.0696,19.0206,19.0626,52800.0
2010-10-26 15:50:00,27.25,27.26,27.21,27.23,48900.0,19.0696,19.0766,19.0416,19.0556,48900.0
2010-10-27 09:30:00,27.22,27.84,27.22,27.79,42400.0,19.0486,19.4825,19.0486,19.4475,42400.0
2010-10-27 09:40:00,27.8,27.9,27.77,27.89,42300.0,19.4545,19.5245,19.4335,19.5175,42300.0
2010-10-27 09:50:00,27.89,28.01,27.88,27.98,127300.0,19.5175,19.6014,19.5105,19.5804,127300.0
2010-10-27 10:00:00,27.98,28.08,27.9,28.04,32700.0,19.5804,19.6504,19.5245,19.6224,32700.0
2010-10-27 10:10:00,28.05,28.15,28.03,28.12,14600.0,19.6294,19.6994,19.6154,19.6784,14600.0
2010-10-27 10:20:00,28.11,28.12,28.0,28.04,13500.0,19.6714,19.6784,19.5944,19.6224,13500.0
2010-10-27 10:30:00,28.04,28.04,27.9,27.99,16300.0,19.6224,19.6224,19.5245,19.5874,16300.0
2010-10-27 10:40:00,27.98,28.0,27.93,27.97,7300.0,19.5804,19.5944,19.5455,19.5734,7300.0
2010-10-27 10:50:00,27.97,27.99,27.85,27.87,10700.0,19.5734,19.5874,19.4895,19.5035,10700.0
2010-10-27 11:00:00,27.87,27.88,27.8,27.82,14300.0,19.5035,19.5105,19.4545,19.4685,14300.0
2010-10-27 11:10:00,27.81,27.88,27.8,27.87,12400.0,19.4615,19.5105,19.4545,19.5035,12400.0
2010-10-27 11:20:00,27.89,27.96,27.88,27.94,32000.0,19.5175,19.5664,19.5105,19.5524,32000.0
2010-10-27 11:30:00,27.94,28.04,27.94,28.03,15300.0,19.5524,19.6224,19.5524,19.6154,15300.0
2010-10-27 11:40:00,28.03,28.1,28.03,28.06,22700.0,19.6154,19.6644,19.6154,19.6364,22700.0
2010-10-27 11:50:00,28.05,28.15,28.05,28.12,32000.0,19.6294,19.6994,19.6294,19.6784,32000.0
2010-10-27 12:00:00,28.12,28.2,28.12,28.2,21600.0,19.6784,19.7344,19.6784,19.7344,21600.0
2010-10-27 12:10:00,28.21,28.44,28.21,28.43,32200.0,19.7414,19.9023,19.7414,19.8954,32200.0
2010-10-27 12:20:00,28.43,28.47,28.17,28.17,26800.0,19.8954,19.9233,19.7134,19.7134,26800.0
2010-10-27 12:30:00,28.17,28.36,28.16,28.31,17500.0,19.7134,19.8464,19.7064,19.8114,17500.0
2010-10-27 12:40:00,28.31,28.31,28.19,28.2,4300.0,19.8114,19.8114,19.7274,19.7344,4300.0
2010-10-27 12:50:00,28.21,28.26,28.2,28.21,6900.0,19.7414,19.7764,19.7344,19.7414,6900.0
2010-10-27 13:00:00,28.21,28.21,28.17,28.2,8200.0,19.7414,19.7414,19.7134,19.7344,8200.0
2010-10-27 13:10:00,28.2,28.21,28.14,28.15,6900.0,19.7344,19.7414,19.6924,19.6994,6900.0
2010-10-27 13:20:00,28.13,28.24,28.13,28.22,7000.0,19.6854,19.7624,19.6854,19.7484,7000.0
2010-10-27 13:30:00,28.24,28.24,28.19,28.23,18700.0,19.7624,19.7624,19.7274,19.7554,18700.0
2010-10-27 13:40:00,28.22,28.26,28.22,28.25,14900.0,19.7484,19.7764,19.7484,19.7694,14900.0
2010-10-27 13:50:00,28.26,28.4,28.23,28.4,23400.0,19.7764,19.8744,19.7554,19.8744,23400.0
2010-10-27 14:00:00,28.4,28.4,28.39,28.4,31000.0,19.8744,19.8744,19.8674,19.8744,31000.0
2010-10-27 14:10:00,28.4,28.49,28.39,28.46,42700.0,19.8744,19.9373,19.8674,19.9163,42700.0
2010-10-27 14:20:00,28.46,28.49,28.39,28.46,133700.0,19.9163,19.9373,19.8674,19.9163,133700.0
2010-10-27 14:30:00,28.47,28.49,28.42,28.49,26400.0,19.9233,19.9373,19.8884,19.9373,26400.0
2010-10-27 14:40:00,28.49,28.55,28.48,28.53,51200.0,19.9373,19.9793,19.9303,19.9653,51200.0
2010-10-27 14:50:00,28.52,28.57,28.52,28.52,20900.0,19.9583,19.9933,19.9583,19.9583,20900.0
2010-10-27 15:00:00,28.51,28.54,28.49,28.49,30500.0,19.9513,19.9723,19.9373,19.9373,30500.0
2010-10-27 15:10:00,28.49,28.59,28.49,28.58,50200.0,19.9373,20.0073,19.9373,20.0003,50200.0
2010-10-27 15:20:00,28.59,28.61,28.55,28.6,44000.0,20.0073,20.0213,19.9793,20.0143,44000.0
2010-10-27 15:30:00,28.6,28.69,28.59,28.65,62100.0,20.0143,20.0773,20.0073,20.0493,62100.0
2010-10-27 15:40:00,28.65,28.71,28.64,28.7,51500.0,20.0493,20.0913,20.0423,20.0843,51500.0
2010-10-27 15:50:00,28.71,28.72,28.65,28.68,101100.0,20.0913,20.0983,20.0493,20.0703,101100.0
2010-10-28 09:30:00,28.75,28.9,28.7,28.72,29100.0,20.1193,20.2243,20.0843,20.0983,29100.0
2010-10-28 09:40:00,28.7,28.71,28.61,28.69,13100.0,20.0843,20.0913,20.0213,20.0773,13100.0
2010-10-28 09:50:00,28.69,28.75,28.68,28.69,12100.0,20.0773,20.1193,20.0703,20.0773,12100.0
2010-10-28 10:00:00,28.69,28.71,28.6,28.6,9600.0,20.0773,20.0913,20.0143,20.0143,9600.0
2010-10-28 10:10:00,28.6,28.61,28.45,28.47,18000.0,20.0143,20.0213,19.9093,19.9233,18000.0
2010-10-28 10:20:00,28.45,28.45,28.39,28.42,27300.0,19.9093,19.9093,19.8674,19.8884,27300.0
2010-10-28 10:30:00,28.41,28.45,28.4,28.44,10400.0,19.8814,19.9093,19.8744,19.9023,10400.0
2010-10-28 10:40:00,28.44,28.47,28.42,28.43,32400.0,19.9023,19.9233,19.8884,19.8954,32400.0
2010-10-28 10:50:00,28.43,28.43,28.4,28.42,10000.0,19.8954,19.8954,19.8744,19.8884,10000.0
2010-10-28 11:00:00,28.4,28.44,28.4,28.42,8700.0,19.8744,19.9023,19.8744,19.8884,8700.0
2010-10-28 11:10:00,28.41,28.42,28.39,28.4,8700.0,19.8814,19.8884,19.8674,19.8744,8700.0
2010-10-28 11:20:00,28.4,28.43,28.39,28.43,10400.0,19.8744,19.8954,19.8674,19.8954,10400.0
2010-10-28 11:30:00,28.43,28.45,28.42,28.43,15500.0,19.8954,19.9093,19.8884,19.8954,15500.0
2010-10-28 11:40:00,28.42,28.43,28.39,28.41,12400.0,19.8884,19.8954,19.8674,19.8814,12400.0
2010-10-28 11:50:00,28.41,28.41,28.38,28.39,4000.0,19.8814,19.8814,19.8604,19.8674,4000.0
2010-10-28 12:00:00,28.39,28.41,28.38,28.41,14100.0,19.8674,19.8814,19.8604,19.8814,14100.0
2010-10-28 12:10:00,28.41,28.42,28.39,28.4,13100.0,19.8814,19.8884,19.8674,19.8744,13100.0
2010-10-28 12:20:00,28.4,28.4,28.32,28.4,23400.0,19.8744,19.8744,19.8184,19.8744,23400.0
2010-10-28 12:30:00,28.38,28.4,28.36,28.38,4600.0,19.8604,19.8744,19.8464,19.8604,4600.0
2010-10-28 12:40:00,28.37,28.41,28.36,28.4,15600.0,19.8534,19.8814,19.8464,19.8744,15600.0
2010-10-28 12:50:00,28.4,28.42,28.39,28.39,7800.0,19.8744,19.8884,19.8674,19.8674,7800.0
2010-10-28 13:00:00,28.39,28.45,28.39,28.44,8200.0,19.8674,19.9093,19.8674,19.9023,8200.0
2010-10-28 13:10:00,28.43,28.51,28.43,28.51,6900.0,19.8954,19.9513,19.8954,19.9513,6900.0
2010-10-28 13:20:00,28.5,28.51,28.45,28.46,6100.0,19.9443,19.9513,19.9093,19.9163,6100.0
2010-10-28 13:30:00,28.45,28.45,28.4,28.41,7000.0,19.9093,19.9093,19.8744,19.8814,7000.0
2010-10-28 13:40:00,28.4,28.4,28.35,28.36,19700.0,19.8744,19.8744,19.8394,19.8464,19700.0
2010-10-28 13:50:00,28.37,28.38,28.34,28.35,15800.0,19.8534,19.8604,19.8324,19.8394,15800.0
2010-10-28 14:00:00,28.36,28.36,28.33,28.33,17000.0,19.8464,19.8464,19.8254,19.8254,17000.0
2010-10-28 14:10:00,28.34,28.34,28.31,28.33,16000.0,19.8324,19.8324,19.8114,19.8254,16000.0
2010-10-28 14:20:00,28.33,28.35,28.27,28.34,45500.0,19.8254,19.8394,19.7834,19.8324,45500.0
2010-10-28 14:30:00,28.34,28.34,28.25,28.31,33800.0,19.8324,19.8324,19.7694,19.8114,33800.0
2010-10-28 14:40:00,28.31,28.36,28.3,28.36,9400.0,19.8114,19.8464,19.8044,19.8464,9400.0
2010-10-28 14:50:00,28.36,28.37,28.34,28.37,10500.0,19.8464,19.8534,19.8324,19.8534,10500.0
2010-10-28 15:00:00,28.37,28.39,28.36,28.38,15200.0,19.8534,19.8674,19.8464,19.8604,15200.0
2010-10-28 15:10:00,28.38,28.4,28.34,28.34,41700.0,19.8604,19.8744,19.8324,19.8324,41700.0
2010-10-28 15:20:00,28.34,28.35,28.26,28.31,35300.0,19.8324,19.8394,19.7764,19.8114,35300.0
2010-10-28 15:30:00,28.3,28.34,28.3,28.33,13500.0,19.8044,19.8324,19.8044,19.8254,13500.0
2010-10-28 15:40:00,28.33,28.34,28.3,28.31,24100.0,19.8254,19.8324,19.8044,19.8114,24100.0
2010-10-28 15:50:00,28.3,28.34,28.3,28.33,45600.0,19.8044,19.8324,19.8044,19.8254,45600.0
2010-10-29 09:30:00,28.22,28.37,28.07,28.11,18500.0,19.7484,19.8534,19.6434,19.6714,18500.0
2010-10-29 09:40:00,28.12,28.13,28.02,28.06,11900.0,19.6784,19.6854,19.6084,19.6364,11900.0
2010-10-29 09:50:00,28.08,28.16,28.06,28.1,11500.0,19.6504,19.7064,19.6364,19.6644,11500.0
2010-10-29 10:00:00,28.09,28.19,28.07,28.13,8600.0,19.6574,19.7274,19.6434,19.6854,8600.0
2010-10-29 10:10:00,28.13,28.17,28.08,28.09,7300.0,19.6854,19.7134,19.6504,19.6574,7300.0
2010-10-29 10:20:00,28.1,28.1,28.04,28.08,14100.0,19.6644,19.6644,19.6224,19.6504,14100.0
2010-10-29 10:30:00,28.06,28.08,28.04,28.05,4000.0,19.6364,19.6504,19.6224,19.6294,4000.0
2010-10-29 10:40:00,28.05,28.07,28.05,28.07,2900.0,19.6294,19.6434,19.6294,19.6434,2900.0
2010-10-29 10:50:00,28.06,28.07,28.03,28.06,3900.0,19.6364,19.6434,19.6154,19.6364,3900.0
2010-10-29 11:00:00,28.06,28.11,28.03,28.09,11900.0,19.6364,19.6714,19.6154,19.6574,11900.0
2010-10-29 11:10:00,28.09,28.1,28.06,28.1,3200.0,19.6574,19.6644,19.6364,19.6644,3200.0
2010-10-29 11:20:00,28.1,28.11,28.09,28.1,10700.0,19.6644,19.6714,19.6574,19.6644,10700.0
2010-10-29 11:30:00,28.1,28.13,28.07,28.13,9700.0,19.6644,19.6854,19.6434,19.6854,9700.0
2010-10-29 11:40:00,28.12,28.13,28.09,28.13,4700.0,19.6784,19.6854,19.6574,19.6854,4700.0
2010-10-29 11:50:00,28.12,28.16,28.12,28.16,2600.0,19.6784,19.7064,19.6784,19.7064,2600.0
2010-10-29 12:00:00,28.18,28.2,28.08,28.12,20200.0,19.7204,19.7344,19.6504,19.6784,20200.0
2010-10-29 12:10:00,28.12,28.18,28.12,28.18,5600.0,19.6784,19.7204,19.6784,19.7204,5600.0
2010-10-29 12:20:00,28.19,28.19,28.18,28.19,3500.0,19.7274,19.7274,19.7204,19.7274,3500.0
2010-10-29 12:30:00,28.19,28.21,28.17,28.18,4100.0,19.7274,19.7414,19.7134,19.7204,4100.0
2010-10-29 12:40:00,28.19,28.19,28.18,28.18,1700.0,19.7274,19.7274,19.7204,19.7204,1700.0
2010-10-29 12:50:00,28.18,28.18,28.17,28.17,1600.0,19.7204,19.7204,19.7134,19.7134,1600.0
2010-10-29 13:00:00,28.17,28.19,28.17,28.18,1800.0,19.7134,19.7274,19.7134,19.7204,1800.0
2010-10-29 13:10:00,28.19,28.22,28.19,28.21,4100.0,19.7274,19.7484,19.7274,19.7414,4100.0
2010-10-29 13:20:00,28.21,28.22,28.21,28.21,700.0,19.7414,19.7484,19.7414,19.7414,700.0
2010-10-29 13:30:00,28.21,28.21,28.2,28.2,3400.0,19.7414,19.7414,19.7344,19.7344,3400.0
2010-10-29 13:40:00,28.19,28.21,28.19,28.2,8100.0,19.7274,19.7414,19.7274,19.7344,8100.0
2010-10-29 13:50:00,28.19,28.22,28.19,28.22,3300.0,19.7274,19.7484,19.7274,19.7484,3300.0
2010-10-29 14:00:00,28.22,28.22,28.19,28.21,4500.0,19.7484,19.7484,19.7274,19.7414,4500.0
2010-10-29 14:10:00,28.21,28.21,28.19,28.19,3800.0,19.7414,19.7414,19.7274,19.7274,3800.0
2010-10-29 14:20:00,28.19,28.2,28.17,28.17,7000.0,19.7274,19.7344,19.7134,19.7134,7000.0
2010-10-29 14:30:00,28.17,28.18,28.17,28.18,5500.0,19.7134,19.7204,19.7134,19.7204,5500.0
2010-10-29 14:40:00,28.17,28.18,28.16,28.17,4200.0,19.7134,19.7204,19.7064,19.7134,4200.0
2010-10-29 14:50:00,28.18,28.19,28.17,28.19,3900.0,19.7204,19.7274,19.7134,19.7274,3900.0
2010-10-29 15:00:00,28.19,28.19,28.14,28.15,10300.0,19.7274,19.7274,19.6924,19.6994,10300.0
2010-10-29 15:10:00,28.15,28.16,28.13,28.13,5200.0,19.6994,19.7064,19.6854,19.6854,5200.0
2010-10-29 15:20:00,28.14,28.14,28.11,28.12,14200.0,19.6924,19.6924,19.6714,19.6784,14200.0
2010-10-29 15:30:00,28.12,28.13,28.1,28.13,9300.0,19.6784,19.6854,19.6644,19.6854,9300.0
2010-10-29 15:40:00,28.12,28.17,28.11,28.14,18600.0,19.6784,19.7134,19.6714,19.6924,18600.0
2010-10-29 15:50:00,28.14,28.2,28.12,28.13,69300.0,19.6924,19.7344,19.6784,19.6854,69300.0
2010-11-01 09:30:00,28.09,28.34,28.08,28.31,20800.0,19.6574,19.8324,19.6504,19.8114,20800.0
2010-11-01 09:40:00,28.31,28.34,28.3,28.34,5000.0,19.8114,19.8324,19.8044,19.8324,5000.0
2010-11-01 09:50:00,28.34,28.34,28.29,28.29,9300.0,19.8324,19.8324,19.7974,19.7974,9300.0
2010-11-01 10:00:00,28.31,28.37,28.29,28.29,19300.0,19.8114,19.8534,19.7974,19.7974,19300.0
2010-11-01 10:10:00,28.31,28.33,28.29,28.31,5900.0,19.8114,19.8254,19.7974,19.8114,5900.0
2010-11-01 10:20:00,28.3,28.32,28.28,28.28,7200.0,19.8044,19.8184,19.7904,19.7904,7200.0
2010-11-01 10:30:00,28.28,28.29,28.21,28.22,7000.0,19.7904,19.7974,19.7414,19.7484,7000.0
2010-11-01 10:40:00,28.24,28.27,28.24,28.27,6000.0,19.7624,19.7834,19.7624,19.7834,6000.0
2010-11-01 10:50:00,28.26,28.26,28.24,28.24,6400.0,19.7764,19.7764,19.7624,19.7624,6400.0
2010-11-01 11:00:00,28.24,28.28,28.23,28.28,13000.0,19.7624,19.7904,19.7554,19.7904,13000.0
2010-11-01 11:10:00,28.26,28.28,28.25,28.25,7700.0,19.7764,19.7904,19.7694,19.7694,7700.0
2010-11-01 11:20:00,28.26,28.27,28.24,28.24,7400.0,19.7764,19.7834,19.7624,19.7624,7400.0
2010-11-01 11:30:00,28.24,28.25,28.21,28.23,6500.0,19.7624,19.7694,19.7414,19.7554,6500.0
2010-11-01 11:40:00,28.23,28.25,28.22,28.24,3100.0,19.7554,19.7694,19.7484,19.7624,3100.0
2010-11-01 11:50:00,28.25,28.27,28.24,28.25,3000.0,19.7694,19.7834,19.7624,19.7694,3000.0
2010-11-01 12:00:00,28.26,28.27,28.25,28.26,6800.0,19.7764,19.7834,19.7694,19.7764,6800.0
2010-11-01 12:10:00,28.26,28.26,28.25,28.25,2800.0,19.7764,19.7764,19.7694,19.7694,2800.0
2010-11-01 12:20:00,28.25,28.27,28.25,28.27,4700.0,19.7694,19.7834,19.7694,19.7834,4700.0
2010-11-01 12:30:00,28.27,28.28,28.26,28.27,5600.0,19.7834,19.7904,19.7764,19.7834,5600.0
2010-11-01 12:40:00,28.28,28.28,28.24,28.24,2000.0,19.7904,19.7904,19.7624,19.7624,2000.0
2010-11-01 12:50:00,28.23,28.24,28.21,28.23,3400.0,19.7554,19.7624,19.7414,19.7554,3400.0
2010-11-01 13:00:00,28.23,28.27,28.21,28.21,2600.0,19.7554,19.7834,19.7414,19.7414,2600.0
2010-11-01 13:10:00,28.22,28.24,28.22,28.23,1100.0,19.7484,19.7624,19.7484,19.7554,1100.0
2010-11-01 13:20:00,28.24,28.27,28.24,28.27,1800.0,19.7624,19.7834,19.7624,19.7834,1800.0
2010-11-01 13:30:00,28.27,28.28,28.24,28.27,3600.0,19.7834,19.7904,19.7624,19.7834,3600.0
2010-11-01 13:40:00,28.27,28.29,28.26,28.29,3200.0,19.7834,19.7974,19.7764,19.7974,3200.0
2010-11-01 13:50:00,28.29,28.29,28.27,28.27,2600.0,19.7974,19.7974,19.7834,19.7834,2600.0
2010-11-01 14:00:00,28.27,28.28,28.27,28.28,3700.0,19.7834,19.7904,19.7834,19.7904,3700.0
2010-11-01 14:10:00,28.29,28.29,28.25,28.26,5300.0,19.7974,19.7974,19.7694,19.7764,5300.0
2010-11-01 14:20:00,28.25,28.27,28.24,28.24,6500.0,19.7694,19.7834,19.7624,19.7624,6500.0
2010-11-01 14:30:00,28.25,28.26,28.22,28.23,3800.0,19.7694,19.7764,19.7484,19.7554,3800.0
2010-11-01 14:40:00,28.21,28.23,28.2,28.22,6800.0,19.7414,19.7554,19.7344,19.7484,6800.0
2010-11-01 14:50:00,28.21,28.21,28.17,28.17,9500.0,19.7414,19.7414,19.7134,19.7134,9500.0
2010-11-01 15:00:00,28.17,28.18,28.08,28.11,11500.0,19.7134,19.7204,19.6504,19.6714,11500.0
2010-11-01 15:10:00,28.11,28.11,28.04,28.04,11900.0,19.6714,19.6714,19.6224,19.6224,11900.0
2010-11-01 15:20:00,28.04,28.11,28.03,28.08,10200.0,19.6224,19.6714,19.6154,19.6504,10200.0
2010-11-01 15:30:00,28.07,28.08,28.04,28.05,7000.0,19.6434,19.6504,19.6224,19.6294,7000.0
2010-11-01 15:40:00,28.05,28.15,28.04,28.14,19300.0,19.6294,19.6994,19.6224,19.6924,19300.0
2010-11-01 15:50:00,28.15,28.2,28.14,28.17,33900.0,19.6994,19.7344,19.6924,19.7134,33900.0
2010-11-02 09:30:00,28.36,28.47,28.35,28.39,12000.0,19.8464,19.9233,19.8394,19.8674,12000.0
2010-11-02 09:40:00,28.39,28.43,28.33,28.34,5400.0,19.8674,19.8954,19.8254,19.8324,5400.0
2010-11-02 09:50:00,28.34,28.42,28.34,28.37,6800.0,19.8324,19.8884,19.8324,19.8534,6800.0
2010-11-02 10:00:00,28.36,28.36,28.34,28.36,4700.0,19.8464,19.8464,19.8324,19.8464,4700.0
2010-11-02 10:10:00,28.35,28.35,28.26,28.26,3700.0,19.8394,19.8394,19.7764,19.7764,3700.0
2010-11-02 10:20:00,28.26,28.26,28.23,28.26,6800.0,19.7764,19.7764,19.7554,19.7764,6800.0
2010-11-02 10:30:00,28.25,28.27,28.22,28.22,3500.0,19.7694,19.7834,19.7484,19.7484,3500.0
2010-11-02 10:40:00,28.23,28.3,28.23,28.28,5100.0,19.7554,19.8044,19.7554,19.7904,5100.0
2010-11-02 10:50:00,28.29,28.31,28.29,28.29,2500.0,19.7974,19.8114,19.7974,19.7974,2500.0
2010-11-02 11:00:00,28.29,28.32,28.29,28.31,4000.0,19.7974,19.8184,19.7974,19.8114,4000.0
2010-11-02 11:10:00,28.31,28.32,28.27,28.3,5300.0,19.8114,19.8184,19.7834,19.8044,5300.0
2010-11-02 11:20:00,28.3,28.31,28.28,28.28,3900.0,19.8044,19.8114,19.7904,19.7904,3900.0
2010-11-02 11:30:00,28.28,28.3,28.28,28.3,1000.0,19.7904,19.8044,19.7904,19.8044,1000.0
2010-11-02 11:40:00,28.3,28.31,28.29,28.3,3900.0,19.8044,19.8114,19.7974,19.8044,3900.0
2010-11-02 11:50:00,28.29,28.31,28.29,28.3,3700.0,19.7974,19.8114,19.7974,19.8044,3700.0
2010-11-02 12:00:00,28.3,28.33,28.3,28.31,3500.0,19.8044,19.8254,19.8044,19.8114,3500.0
2010-11-02 12:10:00,28.32,28.32,28.29,28.3,4200.0,19.8184,19.8184,19.7974,19.8044,4200.0
2010-11-02 12:20:00,28.29,28.3,28.26,28.26,2400.0,19.7974,19.8044,19.7764,19.7764,2400.0
2010-11-02 12:30:00,28.26,28.27,28.25,28.27,1700.0,19.7764,19.7834,19.7694,19.7834,1700.0
2010-11-02 12:40:00,28.28,28.3,28.28,28.29,2300.0,19.7904,19.8044,19.7904,19.7974,2300.0
2010-11-02 12:50:00,28.29,28.31,28.29,28.3,1300.0,19.7974,19.8114,19.7974,19.8044,1300.0
2010-11-02 13:00:00,28.3,28.33,28.29,28.33,1800.0,19.8044,19.8254,19.7974,19.8254,1800.0
2010-11-02 13:10:00,28.34,28.34,28.31,28.33,1300.0,19.8324,19.8324,19.8114,19.8254,1300.0
2010-11-02 13:20:00,28.32,28.34,28.31,28.34,2500.0,19.8184,19.8324,19.8114,19.8324,2500.0
2010-11-02 13:30:00,28.34,28.37,28.34,28.36,2400.0,19.8324,19.8534,19.8324,19.8464,2400.0
2010-11-02 13:40:00,28.35,28.38,28.35,28.36,4500.0,19.8394,19.8604,19.8394,19.8464,4500.0
2010-11-02 13:50:00,28.37,28.37,28.36,28.36,300.0,19.8534,19.8534,19.8464,19.8464,300.0
2010-11-02 14:00:00,28.37,28.37,28.33,28.37,8000.0,19.8534,19.8534,19.8254,19.8534,8000.0
2010-11-02 14:10:00,28.38,28.38,28.35,28.35,3400.0,19.8604,19.8604,19.8394,19.8394,3400.0
2010-11-02 14:20:00,28.35,28.38,28.34,28.38,5400.0,19.8394,19.8604,19.8324,19.8604,5400.0
2010-11-02 14:30:00,28.37,28.37,28.32,28.33,3300.0,19.8534,19.8534,19.8184,19.8254,3300.0
2010-11-02 14:40:00,28.33,28.35,28.33,28.35,3200.0,19.8254,19.8394,19.8254,19.8394,3200.0
2010-11-02 14:50:00,28.34,28.35,28.32,28.32,6600.0,19.8324,19.8394,19.8184,19.8184,6600.0
2010-11-02 15:00:00,28.33,28.33,28.32,28.32,2600.0,19.8254,19.8254,19.8184,19.8184,2600.0
2010-11-02 15:10:00,28.32,28.33,28.31,28.32,3400.0,19.8184,19.8254,19.8114,19.8184,3400.0
2010-11-02 15:20:00,28.33,28.35,28.33,28.34,6400.0,19.8254,19.8394,19.8254,19.8324,6400.0
2010-11-02 15:30:00,28.35,28.35,28.29,28.29,13900.0,19.8394,19.8394,19.7974,19.7974,13900.0
2010-11-02 15:40:00,28.29,28.32,28.27,28.32,18100.0,19.7974,19.8184,19.7834,19.8184,18100.0
2010-11-02 15:50:00,28.33,28.34,28.29,28.34,56100.0,19.8254,19.8324,19.7974,19.8324,56100.0
2010-11-03 09:30:00,28.4,28.42,28.37,28.38,9300.0,19.8744,19.8884,19.8534,19.8604,9300.0
2010-11-03 09:40:00,28.4,28.48,28.36,28.48,8000.0,19.8744,19.9303,19.8464,19.9303,8000.0
2010-11-03 09:50:00,28.46,28.53,28.44,28.49,10500.0,19.9163,19.9653,19.9023,19.9373,10500.0
2010-11-03 10:00:00,28.51,28.52,28.47,28.48,8000.0,19.9513,19.9583,19.9233,19.9303,8000.0
2010-11-03 10:10:00,28.5,28.51,28.48,28.49,3100.0,19.9443,19.9513,19.9303,19.9373,3100.0
2010-11-03 10:20:00,28.49,28.53,28.47,28.47,5700.0,19.9373,19.9653,19.9233,19.9233,5700.0
2010-11-03 10:30:00,28.47,28.47,28.42,28.43,6300.0,19.9233,19.9233,19.8884,19.8954,6300.0
2010-11-03 10:40:00,28.43,28.44,28.39,28.43,3400.0,19.8954,19.9023,19.8674,19.8954,3400.0
2010-11-03 10:50:00,28.41,28.44,28.4,28.4,6500.0,19.8814,19.9023,19.8744,19.8744,6500.0
2010-11-03 11:00:00,28.41,28.43,28.39,28.4,5300.0,19.8814,19.8954,19.8674,19.8744,5300.0
2010-11-03 11:10:00,28.39,28.39,28.35,28.35,2900.0,19.8674,19.8674,19.8394,19.8394,2900.0
2010-11-03 11:20:00,28.37,28.37,28.35,28.35,2200.0,19.8534,19.8534,19.8394,19.8394,2200.0
2010-11-03 11:30:00,28.34,28.35,28.31,28.35,5700.0,19.8324,19.8394,19.8114,19.8394,5700.0
2010-11-03 11:40:00,28.35,28.38,28.35,28.35,3800.0,19.8394,19.8604,19.8394,19.8394,3800.0
2010-11-03 11:50:00,28.34,28.34,28.32,28.32,2400.0,19.8324,19.8324,19.8184,19.8184,2400.0
2010-11-03 12:00:00,28.32,28.32,28.3,28.3,4500.0,19.8184,19.8184,19.8044,19.8044,4500.0
2010-11-03 12:10:00,28.3,28.3,28.25,28.3,8000.0,19.8044,19.8044,19.7694,19.8044,8000.0
2010-11-03 12:20:00,28.3,28.3,28.28,28.28,2500.0,19.8044,19.8044,19.7904,19.7904,2500.0
2010-11-03 12:30:00,28.28,28.28,28.25,28.25,4700.0,19.7904,19.7904,19.7694,19.7694,4700.0
2010-11-03 12:40:00,28.27,28.27,28.24,28.24,3700.0,19.7834,19.7834,19.7624,19.7624,3700.0
2010-11-03 12:50:00,28.24,28.25,28.24,28.25,3000.0,19.7624,19.7694,19.7624,19.7694,3000.0
2010-11-03 13:00:00,28.25,28.31,28.25,28.3,2400.0,19.7694,19.8114,19.7694,19.8044,2400.0
2010-11-03 13:10:00,28.31,28.31,28.28,28.28,2500.0,19.8114,19.8114,19.7904,19.7904,2500.0
2010-11-03 13:20:00,28.28,28.31,28.27,28.3,3600.0,19.7904,19.8114,19.7834,19.8044,3600.0
2010-11-03 13:30:00,28.29,28.32,28.28,28.3,8100.0,19.7974,19.8184,19.7904,19.8044,8100.0
2010-11-03 13:40:00,28.31,28.36,28.3,28.33,4500.0,19.8114,19.8464,19.8044,19.8254,4500.0
2010-11-03 13:50:00,28.33,28.35,28.32,28.32,33600.0,19.8254,19.8394,19.8184,19.8184,33600.0
2010-11-03 14:00:00,28.32,28.34,28.3,28.31,17500.0,19.8184,19.8324,19.8044,19.8114,17500.0
2010-11-03 14:10:00,28.31,28.46,28.24,28.41,24100.0,19.8114,19.9163,19.7624,19.8814,24100.0
2010-11-03 14:20:00,28.37,28.39,28.27,28.28,30900.0,19.8534,19.8674,19.7834,19.7904,30900.0
2010-11-03 14:30:00,28.28,28.37,28.26,28.36,8200.0,19.7904,19.8534,19.7764,19.8464,8200.0
2010-11-03 14:40:00,28.37,28.42,28.34,28.41,19900.0,19.8534,19.8884,19.8324,19.8814,19900.0
2010-11-03 14:50:00,28.39,28.44,28.37,28.39,15700.0,19.8674,19.9023,19.8534,19.8674,15700.0
2010-11-03 15:00:00,28.38,28.43,28.36,28.4,10800.0,19.8604,19.8954,19.8464,19.8744,10800.0
2010-11-03 15:10:00,28.41,28.44,28.4,28.43,7900.0,19.8814,19.9023,19.8744,19.8954,7900.0
2010-11-03 15:20:00,28.42,28.48,28.4,28.45,16500.0,19.8884,19.9303,19.8744,19.9093,16500.0
2010-11-03 15:30:00,28.45,28.47,28.43,28.45,19300.0,19.9093,19.9233,19.8954,19.9093,19300.0
2010-11-03 15:40:00,28.44,28.48,28.43,28.47,24000.0,19.9023,19.9303,19.8954,19.9233,24000.0
2010-11-03 15:50:00,28.47,28.5,28.45,28.5,44300.0,19.9233,19.9443,19.9093,19.9443,44300.0
2010-11-04 09:30:00,28.69,28.74,28.55,28.56,19400.0,20.0773,20.1123,19.9793,19.9863,19400.0
2010-11-04 09:40:00,28.56,28.63,28.56,28.58,7900.0,19.9863,20.0353,19.9863,20.0003,7900.0
2010-11-04 09:50:00,28.59,28.69,28.59,28.67,4500.0,20.0073,20.0773,20.0073,20.0633,4500.0
2010-11-04 10:00:00,28.66,28.66,28.51,28.52,15400.0,20.0563,20.0563,19.9513,19.9583,15400.0
2010-11-04 10:10:00,28.51,28.53,28.5,28.53,8500.0,19.9513,19.9653,19.9443,19.9653,8500.0
2010-11-04 10:20:00,28.53,28.6,28.52,28.6,4000.0,19.9653,20.0143,19.9583,20.0143,4000.0
2010-11-04 10:30:00,28.59,28.61,28.58,28.59,3400.0,20.0073,20.0213,20.0003,20.0073,3400.0
2010-11-04 10:40:00,28.6,28.61,28.58,28.59,4200.0,20.0143,20.0213,20.0003,20.0073,4200.0
2010-11-04 10:50:00,28.62,28.67,28.6,28.67,6700.0,20.0283,20.0633,20.0143,20.0633,6700.0
2010-11-04 11:00:00,28.68,28.78,28.68,28.75,7100.0,20.0703,20.1403,20.0703,20.1193,7100.0
2010-11-04 11:10:00,28.75,28.8,28.75,28.79,14800.0,20.1193,20.1543,20.1193,20.1473,14800.0
2010-11-04 11:20:00,28.79,28.8,28.78,28.8,5300.0,20.1473,20.1543,20.1403,20.1543,5300.0
2010-11-04 11:30:00,28.8,28.81,28.78,28.78,2100.0,20.1543,20.1613,20.1403,20.1403,2100.0
2010-11-04 11:40:00,28.78,28.79,28.78,28.78,1700.0,20.1403,20.1473,20.1403,20.1403,1700.0
2010-11-04 11:50:00,28.78,28.8,28.78,28.79,6600.0,20.1403,20.1543,20.1403,20.1473,6600.0
2010-11-04 12:00:00,28.79,28.79,28.76,28.78,28000.0,20.1473,20.1473,20.1263,20.1403,28000.0
2010-11-04 12:10:00,28.77,28.78,28.76,28.78,1600.0,20.1333,20.1403,20.1263,20.1403,1600.0
2010-11-04 12:20:00,28.78,28.78,28.76,28.78,1300.0,20.1403,20.1403,20.1263,20.1403,1300.0
2010-11-04 12:30:00,28.77,28.78,28.77,28.77,3400.0,20.1333,20.1403,20.1333,20.1333,3400.0
2010-11-04 12:40:00,28.77,28.77,28.76,28.76,2200.0,20.1333,20.1333,20.1263,20.1263,2200.0
2010-11-04 12:50:00,28.75,28.77,28.72,28.77,7300.0,20.1193,20.1333,20.0983,20.1333,7300.0
2010-11-04 13:00:00,28.77,28.78,28.76,28.77,3500.0,20.1333,20.1403,20.1263,20.1333,3500.0
2010-11-04 13:10:00,28.77,28.78,28.76,28.78,2700.0,20.1333,20.1403,20.1263,20.1403,2700.0
2010-11-04 13:20:00,28.79,28.79,28.75,28.77,5800.0,20.1473,20.1473,20.1193,20.1333,5800.0
2010-11-04 13:30:00,28.78,28.78,28.76,28.78,5600.0,20.1403,20.1403,20.1263,20.1403,5600.0
2010-11-04 13:40:00,28.78,28.8,28.78,28.79,2000.0,20.1403,20.1543,20.1403,20.1473,2000.0
2010-11-04 13:50:00,28.79,28.79,28.76,28.76,3600.0,20.1473,20.1473,20.1263,20.1263,3600.0
2010-11-04 14:00:00,28.76,28.76,28.72,28.75,5400.0,20.1263,20.1263,20.0983,20.1193,5400.0
2010-11-04 14:10:00,28.74,28.77,28.74,28.77,2500.0,20.1123,20.1333,20.1123,20.1333,2500.0
2010-11-04 14:20:00,28.77,28.78,28.77,28.78,2700.0,20.1333,20.1403,20.1333,20.1403,2700.0
2010-11-04 14:30:00,28.78,28.78,28.77,28.78,2900.0,20.1403,20.1403,20.1333,20.1403,2900.0
2010-11-04 14:40:00,28.79,28.79,28.78,28.79,2600.0,20.1473,20.1473,20.1403,20.1473,2600.0
2010-11-04 14:50:00,28.79,28.79,28.76,28.79,5700.0,20.1473,20.1473,20.1263,20.1473,5700.0
2010-11-04 15:00:00,28.79,28.8,28.77,28.77,9900.0,20.1473,20.1543,20.1333,20.1333,9900.0
2010-11-04 15:10:00,28.78,28.78,28.75,28.75,8700.0,20.1403,20.1403,20.1193,20.1193,8700.0
2010-11-04 15:20:00,28.76,28.79,28.76,28.78,28700.0,20.1263,20.1473,20.1263,20.1403,28700.0
2010-11-04 15:30:00,28.78,28.8,28.77,28.8,15000.0,20.1403,20.1543,20.1333,20.1543,15000.0
2010-11-04 15:40:00,28.8,28.82,28.77,28.82,61500.0,20.1543,20.1683,20.1333,20.1683,61500.0
2010-11-04 15:50:00,28.82,28.9,28.8,28.86,96000.0,20.1683,20.2243,20.1543,20.1963,96000.0
2010-11-05 09:30:00,28.84,28.89,28.81,28.81,7900.0,20.1823,20.2173,20.1613,20.1613,7900.0
2010-11-05 09:40:00,28.85,28.9,28.83,28.9,8100.0,20.1893,20.2243,20.1753,20.2243,8100.0
2010-11-05 09:50:00,28.9,28.96,28.88,28.96,7900.0,20.2243,20.2662,20.2103,20.2662,7900.0
2010-11-05 10:00:00,28.95,28.99,28.93,28.97,9200.0,20.2592,20.2872,20.2453,20.2732,9200.0
2010-11-05 10:10:00,28.97,28.99,28.92,28.93,23400.0,20.2732,20.2872,20.2383,20.2453,23400.0
2010-11-05 10:20:00,28.93,28.96,28.93,28.96,21100.0,20.2453,20.2662,20.2453,20.2662,21100.0
2010-11-05 10:30:00,28.97,29.0,28.96,28.96,7100.0,20.2732,20.2942,20.2662,20.2662,7100.0
2010-11-05 10:40:00,28.97,28.98,28.93,28.93,10200.0,20.2732,20.2802,20.2453,20.2453,10200.0
2010-11-05 10:50:00,28.94,28.95,28.93,28.95,5200.0,20.2522,20.2592,20.2453,20.2592,5200.0
2010-11-05 11:00:00,28.95,28.96,28.94,28.95,4800.0,20.2592,20.2662,20.2522,20.2592,4800.0
2010-11-05 11:10:00,28.95,28.95,28.91,28.91,6100.0,20.2592,20.2592,20.2313,20.2313,6100.0
2010-11-05 11:20:00,28.91,28.91,28.9,28.91,2700.0,20.2313,20.2313,20.2243,20.2313,2700.0
2010-11-05 11:30:00,28.91,28.92,28.9,28.9,11400.0,20.2313,20.2383,20.2243,20.2243,11400.0
2010-11-05 11:40:00,28.9,28.9,28.89,28.89,3700.0,20.2243,20.2243,20.2173,20.2173,3700.0
2010-11-05 11:50:00,28.89,28.9,28.86,28.87,5600.0,20.2173,20.2243,20.1963,20.2033,5600.0
2010-11-05 12:00:00,28.86,28.87,28.82,28.83,6200.0,20.1963,20.2033,20.1683,20.1753,6200.0
2010-11-05 12:10:00,28.83,28.83,28.79,28.8,9300.0,20.1753,20.1753,20.1473,20.1543,9300.0
2010-11-05 12:20:00,28.79,28.8,28.78,28.79,6300.0,20.1473,20.1543,20.1403,20.1473,6300.0
2010-11-05 12:30:00,28.78,28.79,28.74,28.78,12000.0,20.1403,20.1473,20.1123,20.1403,12000.0
2010-11-05 12:40:00,28.79,28.79,28.75,28.75,4500.0,20.1473,20.1473,20.1193,20.1193,4500.0
2010-11-05 12:50:00,28.76,28.76,28.72,28.73,4200.0,20.1263,20.1263,20.0983,20.1053,4200.0
2010-11-05 13:00:00,28.74,28.79,28.73,28.79,5100.0,20.1123,20.1473,20.1053,20.1473,5100.0
2010-11-05 13:10:00,28.8,28.8,28.79,28.79,2500.0,20.1543,20.1543,20.1473,20.1473,2500.0
2010-11-05 13:20:00,28.79,28.79,28.76,28.77,6200.0,20.1473,20.1473,20.1263,20.1333,6200.0
2010-11-05 13:30:00,28.76,28.77,28.75,28.75,6100.0,20.1263,20.1333,20.1193,20.1193,6100.0
2010-11-05 13:40:00,28.75,28.76,28.74,28.74,3000.0,20.1193,20.1263,20.1123,20.1123,3000.0
2010-11-05 13:50:00,28.75,28.75,28.74,28.75,700.0,20.1193,20.1193,20.1123,20.1193,700.0
2010-11-05 14:00:00,28.75,28.75,28.68,28.69,11200.0,20.1193,20.1193,20.0703,20.0773,11200.0
2010-11-05 14:10:00,28.68,28.69,28.65,28.67,9400.0,20.0703,20.0773,20.0493,20.0633,9400.0
2010-11-05 14:20:00,28.67,28.72,28.67,28.67,7800.0,20.0633,20.0983,20.0633,20.0633,7800.0
2010-11-05 14:30:00,28.69,28.73,28.68,28.73,7200.0,20.0773,20.1053,20.0703,20.1053,7200.0
2010-11-05 14:40:00,28.73,28.74,28.72,28.72,6800.0,20.1053,20.1123,20.0983,20.0983,6800.0
2010-11-05 14:50:00,28.73,28.75,28.73,28.74,2900.0,20.1053,20.1193,20.1053,20.1123,2900.0
2010-11-05 15:00:00,28.75,28.75,28.73,28.73,6000.0,20.1193,20.1193,20.1053,20.1053,6000.0
2010-11-05 15:10:00,28.73,28.73,28.69,28.71,7900.0,20.1053,20.1053,20.0773,20.0913,7900.0
2010-11-05 15:20:00,28.7,28.71,28.69,28.7,10000.0,20.0843,20.0913,20.0773,20.0843,10000.0
2010-11-05 15:30:00,28.71,28.72,28.67,28.68,29000.0,20.0913,20.0983,20.0633,20.0703,29000.0
2010-11-05 15:40:00,28.68,28.78,28.67,28.78,45200.0,20.0703,20.1403,20.0633,20.1403,45200.0
2010-11-05 15:50:00,28.78,28.82,28.78,28.82,40100.0,20.1403,20.1683,20.1403,20.1683,40100.0
2010-11-08 09:30:00,28.68,28.74,28.61,28.67,11000.0,20.0703,20.1123,20.0213,20.0633,11000.0
2010-11-08 09:40:00,28.68,28.74,28.66,28.71,6900.0,20.0703,20.1123,20.0563,20.0913,6900.0
2010-11-08 09:50:00,28.7,28.75,28.64,28.65,11100.0,20.0843,20.1193,20.0423,20.0493,11100.0
2010-11-08 10:00:00,28.66,28.67,28.62,28.64,13500.0,20.0563,20.0633,20.0283,20.0423,13500.0
2010-11-08 10:10:00,28.64,28.67,28.63,28.67,10000.0,20.0423,20.0633,20.0353,20.0633,10000.0
2010-11-08 10:20:00,28.67,28.67,28.58,28.58,9400.0,20.0633,20.0633,20.0003,20.0003,9400.0
2010-11-08 10:30:00,28.58,28.58,28.51,28.51,8300.0,20.0003,20.0003,19.9513,19.9513,8300.0
2010-11-08 10:40:00,28.52,28.52,28.5,28.52,9400.0,19.9583,19.9583,19.9443,19.9583,9400.0
2010-11-08 10:50:00,28.51,28.51,28.43,28.43,9700.0,19.9513,19.9513,19.8954,19.8954,9700.0
2010-11-08 11:00:00,28.43,28.43,28.36,28.39,13300.0,19.8954,19.8954,19.8464,19.8674,13300.0
2010-11-08 11:10:00,28.4,28.45,28.4,28.44,7000.0,19.8744,19.9093,19.8744,19.9023,7000.0
2010-11-08 11:20:00,28.43,28.48,28.43,28.48,2600.0,19.8954,19.9303,19.8954,19.9303,2600.0
2010-11-08 11:30:00,28.47,28.5,28.47,28.5,2500.0,19.9233,19.9443,19.9233,19.9443,2500.0
2010-11-08 11:40:00,28.5,28.51,28.47,28.48,8400.0,19.9443,19.9513,19.9233,19.9303,8400.0
2010-11-08 11:50:00,28.48,28.51,28.48,28.49,4300.0,19.9303,19.9513,19.9303,19.9373,4300.0
2010-11-08 12:00:00,28.49,28.5,28.47,28.49,5900.0,19.9373,19.9443,19.9233,19.9373,5900.0
2010-11-08 12:10:00,28.48,28.5,28.48,28.5,900.0,19.9303,19.9443,19.9303,19.9443,900.0
2010-11-08 12:20:00,28.5,28.53,28.5,28.53,3400.0,19.9443,19.9653,19.9443,19.9653,3400.0
2010-11-08 12:30:00,28.53,28.53,28.52,28.53,1900.0,19.9653,19.9653,19.9583,19.9653,1900.0
2010-11-08 12:40:00,28.53,28.53,28.52,28.53,2300.0,19.9653,19.9653,19.9583,19.9653,2300.0
2010-11-08 12:50:00,28.52,28.52,28.52,28.52,1800.0,19.9583,19.9583,19.9583,19.9583,1800.0
2010-11-08 13:00:00,28.52,28.52,28.47,28.47,5600.0,19.9583,19.9583,19.9233,19.9233,5600.0
2010-11-08 13:10:00,28.46,28.5,28.46,28.49,9300.0,19.9163,19.9443,19.9163,19.9373,9300.0
2010-11-08 13:20:00,28.5,28.5,28.49,28.49,2200.0,19.9443,19.9443,19.9373,19.9373,2200.0
2010-11-08 13:30:00,28.49,28.49,28.44,28.44,8200.0,19.9373,19.9373,19.9023,19.9023,8200.0
2010-11-08 13:40:00,28.45,28.45,28.42,28.42,6100.0,19.9093,19.9093,19.8884,19.8884,6100.0
2010-11-08 13:50:00,28.43,28.44,28.42,28.43,6900.0,19.8954,19.9023,19.8884,19.8954,6900.0
2010-11-08 14:00:00,28.42,28.44,28.42,28.44,5300.0,19.8884,19.9023,19.8884,19.9023,5300.0
2010-11-08 14:10:00,28.43,28.44,28.42,28.43,6400.0,19.8954,19.9023,19.8884,19.8954,6400.0
2010-11-08 14:20:00,28.43,28.44,28.43,28.44,6700.0,19.8954,19.9023,19.8954,19.9023,6700.0
2010-11-08 14:30:00,28.43,28.44,28.41,28.41,6600.0,19.8954,19.9023,19.8814,19.8814,6600.0
2010-11-08 14:40:00,28.42,28.44,28.41,28.43,7900.0,19.8884,19.9023,19.8814,19.8954,7900.0
2010-11-08 14:50:00,28.43,28.43,28.39,28.4,12900.0,19.8954,19.8954,19.8674,19.8744,12900.0
2010-11-08 15:00:00,28.41,28.43,28.39,28.43,12000.0,19.8814,19.8954,19.8674,19.8954,12000.0
2010-11-08 15:10:00,28.42,28.45,28.4,28.45,11400.0,19.8884,19.9093,19.8744,19.9093,11400.0
2010-11-08 15:20:00,28.45,28.52,28.45,28.51,15100.0,19.9093,19.9583,19.9093,19.9513,15100.0
2010-11-08 15:30:00,28.5,28.52,28.5,28.52,11800.0,19.9443,19.9583,19.9443,19.9583,11800.0
2010-11-08 15:40:00,28.51,28.54,28.51,28.53,15800.0,19.9513,19.9723,19.9513,19.9653,15800.0
2010-11-08 15:50:00,28.53,28.54,28.49,28.49,44400.0,19.9653,19.9723,19.9373,19.9373,44400.0
2010-11-09 09:30:00,28.5,28.6,28.48,28.55,11400.0,19.9443,20.0143,19.9303,19.9793,11400.0
2010-11-09 09:40:00,28.54,28.57,28.49,28.51,11900.0,19.9723,19.9933,19.9373,19.9513,11900.0
2010-11-09 09:50:00,28.49,28.52,28.49,28.52,7300.0,19.9373,19.9583,19.9373,19.9583,7300.0
2010-11-09 10:00:00,28.52,28.54,28.49,28.5,7400.0,19.9583,19.9723,19.9373,19.9443,7400.0
2010-11-09 10:10:00,28.51,28.53,28.5,28.51,7700.0,19.9513,19.9653,19.9443,19.9513,7700.0
2010-11-09 10:20:00,28.51,28.53,28.45,28.46,15800.0,19.9513,19.9653,19.9093,19.9163,15800.0
2010-11-09 10:30:00,28.46,28.46,28.36,28.36,8400.0,19.9163,19.9163,19.8464,19.8464,8400.0
2010-11-09 10:40:00,28.38,28.38,28.32,28.32,14200.0,19.8604,19.8604,19.8184,19.8184,14200.0
2010-11-09 10:50:00,28.32,28.33,28.28,28.3,8300.0,19.8184,19.8254,19.7904,19.8044,8300.0
2010-11-09 11:00:00,28.3,28.33,28.23,28.23,9800.0,19.8044,19.8254,19.7554,19.7554,9800.0
2010-11-09 11:10:00,28.24,28.3,28.24,28.3,7300.0,19.7624,19.8044,19.7624,19.8044,7300.0
2010-11-09 11:20:00,28.31,28.31,28.29,28.29,4600.0,19.8114,19.8114,19.7974,19.7974,4600.0
2010-11-09 11:30:00,28.28,28.29,28.27,28.27,5400.0,19.7904,19.7974,19.7834,19.7834,5400.0
2010-11-09 11:40:00,28.27,28.29,28.27,28.28,3000.0,19.7834,19.7974,19.7834,19.7904,3000.0
2010-11-09 11:50:00,28.29,28.29,28.2,28.2,7900.0,19.7974,19.7974,19.7344,19.7344,7900.0
2010-11-09 12:00:00,28.21,28.25,28.2,28.23,5700.0,19.7414,19.7694,19.7344,19.7554,5700.0
2010-11-09 12:10:00,28.23,28.24,28.23,28.24,5400.0,19.7554,19.7624,19.7554,19.7624,5400.0
2010-11-09 12:20:00,28.24,28.25,28.23,28.23,7800.0,19.7624,19.7694,19.7554,19.7554,7800.0
2010-11-09 12:30:00,28.24,28.25,28.22,28.23,5000.0,19.7624,19.7694,19.7484,19.7554,5000.0
2010-11-09 12:40:00,28.22,28.24,28.22,28.24,9300.0,19.7484,19.7624,19.7484,19.7624,9300.0
2010-11-09 12:50:00,28.24,28.24,28.21,28.22,4900.0,19.7624,19.7624,19.7414,19.7484,4900.0
2010-11-09 13:00:00,28.21,28.25,28.21,28.25,4200.0,19.7414,19.7694,19.7414,19.7694,4200.0
2010-11-09 13:10:00,28.24,28.26,28.22,28.23,7900.0,19.7624,19.7764,19.7484,19.7554,7900.0
2010-11-09 13:20:00,28.22,28.24,28.21,28.21,6700.0,19.7484,19.7624,19.7414,19.7414,6700.0
2010-11-09 13:30:00,28.22,28.23,28.19,28.2,8500.0,19.7484,19.7554,19.7274,19.7344,8500.0
2010-11-09 13:40:00,28.21,28.22,28.18,28.2,9000.0,19.7414,19.7484,19.7204,19.7344,9000.0
2010-11-09 13:50:00,28.21,28.25,28.21,28.23,4400.0,19.7414,19.7694,19.7414,19.7554,4400.0
2010-11-09 14:00:00,28.23,28.24,28.22,28.24,12100.0,19.7554,19.7624,19.7484,19.7624,12100.0
2010-11-09 14:10:00,28.23,28.24,28.17,28.18,22200.0,19.7554,19.7624,19.7134,19.7204,22200.0
2010-11-09 14:20:00,28.18,28.18,28.15,28.17,8500.0,19.7204,19.7204,19.6994,19.7134,8500.0
2010-11-09 14:30:00,28.17,28.19,28.15,28.15,9900.0,19.7134,19.7274,19.6994,19.6994,9900.0
2010-11-09 14:40:00,28.16,28.17,28.14,28.14,9200.0,19.7064,19.7134,19.6924,19.6924,9200.0
2010-11-09 14:50:00,28.15,28.16,28.11,28.13,15400.0,19.6994,19.7064,19.6714,19.6854,15400.0
2010-11-09 15:00:00,28.13,28.14,28.08,28.1,14300.0,19.6854,19.6924,19.6504,19.6644,14300.0
2010-11-09 15:10:00,28.09,28.11,28.08,28.11,16000.0,19.6574,19.6714,19.6504,19.6714,16000.0
2010-11-09 15:20:00,28.12,28.12,28.06,28.1,18800.0,19.6784,19.6784,19.6364,19.6644,18800.0
2010-11-09 15:30:00,28.1,28.14,28.03,28.05,23600.0,19.6644,19.6924,19.6154,19.6294,23600.0
2010-11-09 15:40:00,28.04,28.05,27.98,27.99,32700.0,19.6224,19.6294,19.5804,19.5874,32700.0
2010-11-09 15:50:00,27.98,28.01,27.97,27.99,97600.0,19.5804,19.6014,19.5734,19.5874,97600.0
2010-11-10 09:30:00,28.03,28.12,27.95,28.02,5400.0,19.6154,19.6784,19.5594,19.6084,5400.0
2010-11-10 09:40:00,28.07,28.15,28.07,28.15,2700.0,19.6434,19.6994,19.6434,19.6994,2700.0
2010-11-10 09:50:00,28.13,28.15,28.09,28.1,7700.0,19.6854,19.6994,19.6574,19.6644,7700.0
2010-11-10 10:00:00,28.1,28.1,27.98,28.07,13400.0,19.6644,19.6644,19.5804,19.6434,13400.0
2010-11-10 10:10:00,28.06,28.1,28.05,28.07,8300.0,19.6364,19.6644,19.6294,19.6434,8300.0
2010-11-10 10:20:00,28.07,28.07,28.0,28.02,6700.0,19.6434,19.6434,19.5944,19.6084,6700.0
2010-11-10 10:30:00,28.02,28.07,28.01,28.04,12900.0,19.6084,19.6434,19.6014,19.6224,12900.0
2010-11-10 10:40:00,28.05,28.07,28.02,28.03,3700.0,19.6294,19.6434,19.6084,19.6154,3700.0
2010-11-10 10:50:00,28.03,28.04,28.0,28.02,4100.0,19.6154,19.6224,19.5944,19.6084,4100.0
2010-11-10 11:00:00,28.03,28.08,28.01,28.01,5800.0,19.6154,19.6504,19.6014,19.6014,5800.0
2010-11-10 11:10:00,28.02,28.03,28.0,28.03,5500.0,19.6084,19.6154,19.5944,19.6154,5500.0
2010-11-10 11:20:00,28.04,28.05,28.04,28.05,6600.0,19.6224,19.6294,19.6224,19.6294,6600.0
2010-11-10 11:30:00,28.07,28.09,28.05,28.07,5800.0,19.6434,19.6574,19.6294,19.6434,5800.0
2010-11-10 11:40:00,28.07,28.08,28.07,28.07,2700.0,19.6434,19.6504,19.6434,19.6434,2700.0
2010-11-10 11:50:00,28.07,28.1,28.07,28.09,7100.0,19.6434,19.6644,19.6434,19.6574,7100.0
2010-11-10 12:00:00,28.09,28.09,28.08,28.08,2300.0,19.6574,19.6574,19.6504,19.6504,2300.0
2010-11-10 12:10:00,28.08,28.1,28.08,28.1,2200.0,19.6504,19.6644,19.6504,19.6644,2200.0
2010-11-10 12:20:00,28.09,28.09,28.07,28.09,4000.0,19.6574,19.6574,19.6434,19.6574,4000.0
2010-11-10 12:30:00,28.09,28.11,28.09,28.11,2800.0,19.6574,19.6714,19.6574,19.6714,2800.0
2010-11-10 12:40:00,28.11,28.12,28.1,28.11,800.0,19.6714,19.6784,19.6644,19.6714,800.0
2010-11-10 12:50:00,28.11,28.14,28.1,28.12,6200.0,19.6714,19.6924,19.6644,19.6784,6200.0
2010-11-10 13:00:00,28.11,28.12,28.08,28.12,4300.0,19.6714,19.6784,19.6504,19.6784,4300.0
2010-11-10 13:10:00,28.13,28.18,28.11,28.18,5700.0,19.6854,19.7204,19.6714,19.7204,5700.0
2010-11-10 13:20:00,28.17,28.22,28.17,28.2,3400.0,19.7134,19.7484,19.7134,19.7344,3400.0
2010-11-10 13:30:00,28.2,28.22,28.2,28.2,5600.0,19.7344,19.7484,19.7344,19.7344,5600.0
2010-11-10 13:40:00,28.2,28.2,28.16,28.17,8000.0,19.7344,19.7344,19.7064,19.7134,8000.0
2010-11-10 13:50:00,28.16,28.2,28.16,28.2,3600.0,19.7064,19.7344,19.7064,19.7344,3600.0
2010-11-10 14:00:00,28.2,28.25,28.17,28.23,20000.0,19.7344,19.7694,19.7134,19.7554,20000.0
2010-11-10 14:10:00,28.22,28.24,28.22,28.23,3100.0,19.7484,19.7624,19.7484,19.7554,3100.0
2010-11-10 14:20:00,28.23,28.23,28.13,28.19,22900.0,19.7554,19.7554,19.6854,19.7274,22900.0
2010-11-10 14:30:00,28.19,28.19,28.14,28.17,10700.0,19.7274,19.7274,19.6924,19.7134,10700.0
2010-11-10 14:40:00,28.17,28.18,28.16,28.17,11600.0,19.7134,19.7204,19.7064,19.7134,11600.0
2010-11-10 14:50:00,28.18,28.18,28.14,28.15,11700.0,19.7204,19.7204,19.6924,19.6994,11700.0
2010-11-10 15:00:00,28.15,28.18,28.13,28.16,20600.0,19.6994,19.7204,19.6854,19.7064,20600.0
2010-11-10 15:10:00,28.16,28.17,28.1,28.14,18800.0,19.7064,19.7134,19.6644,19.6924,18800.0
2010-11-10 15:20:00,28.14,28.16,28.13,28.15,8700.0,19.6924,19.7064,19.6854,19.6994,8700.0
2010-11-10 15:30:00,28.16,28.18,28.12,28.13,28400.0,19.7064,19.7204,19.6784,19.6854,28400.0
2010-11-10 15:40:00,28.13,28.14,28.11,28.11,23400.0,19.6854,19.6924,19.6714,19.6714,23400.0
2010-11-10 15:50:00,28.11,28.21,28.11,28.21,83900.0,19.6714,19.7414,19.6714,19.7414,83900.0
2010-11-11 09:30:00,28.04,28.17,28.04,28.09,6200.0,19.6224,19.7134,19.6224,19.6574,6200.0
2010-11-11 09:40:00,28.1,28.12,28.03,28.08,5700.0,19.6644,19.6784,19.6154,19.6504,5700.0
2010-11-11 09:50:00,28.1,28.18,28.08,28.17,4700.0,19.6644,19.7204,19.6504,19.7134,4700.0
2010-11-11 10:00:00,28.16,28.22,28.15,28.22,4900.0,19.7064,19.7484,19.6994,19.7484,4900.0
2010-11-11 10:10:00,28.23,28.34,28.22,28.34,12600.0,19.7554,19.8324,19.7484,19.8324,12600.0
2010-11-11 10:20:00,28.35,28.35,28.31,28.33,8400.0,19.8394,19.8394,19.8114,19.8254,8400.0
2010-11-11 10:30:00,28.32,28.35,28.32,28.33,5500.0,19.8184,19.8394,19.8184,19.8254,5500.0
2010-11-11 10:40:00,28.32,28.33,28.28,28.28,9900.0,19.8184,19.8254,19.7904,19.7904,9900.0
2010-11-11 10:50:00,28.27,28.33,28.25,28.26,11400.0,19.7834,19.8254,19.7694,19.7764,11400.0
2010-11-11 11:00:00,28.28,28.29,28.21,28.21,4600.0,19.7904,19.7974,19.7414,19.7414,4600.0
2010-11-11 11:10:00,28.21,28.22,28.2,28.22,5900.0,19.7414,19.7484,19.7344,19.7484,5900.0
2010-11-11 11:20:00,28.21,28.22,28.19,28.21,5900.0,19.7414,19.7484,19.7274,19.7414,5900.0
2010-11-11 11:30:00,28.2,28.3,28.2,28.27,6400.0,19.7344,19.8044,19.7344,19.7834,6400.0
2010-11-11 11:40:00,28.26,28.28,28.24,28.27,4600.0,19.7764,19.7904,19.7624,19.7834,4600.0
2010-11-11 11:50:00,28.28,28.28,28.26,28.28,4800.0,19.7904,19.7904,19.7764,19.7904,4800.0
2010-11-11 12:00:00,28.27,28.31,28.27,28.3,3100.0,19.7834,19.8114,19.7834,19.8044,3100.0
2010-11-11 12:10:00,28.29,28.29,28.19,28.21,8900.0,19.7974,19.7974,19.7274,19.7414,8900.0
2010-11-11 12:20:00,28.2,28.21,28.18,28.18,1900.0,19.7344,19.7414,19.7204,19.7204,1900.0
2010-11-11 12:30:00,28.2,28.22,28.19,28.2,4000.0,19.7344,19.7484,19.7274,19.7344,4000.0
2010-11-11 12:40:00,28.19,28.2,28.19,28.2,800.0,19.7274,19.7344,19.7274,19.7344,800.0
2010-11-11 12:50:00,28.2,28.21,28.2,28.21,1700.0,19.7344,19.7414,19.7344,19.7414,1700.0
2010-11-11 13:00:00,28.21,28.23,28.21,28.22,4300.0,19.7414,19.7554,19.7414,19.7484,4300.0
2010-11-11 13:10:00,28.22,28.25,28.22,28.24,2000.0,19.7484,19.7694,19.7484,19.7624,2000.0
2010-11-11 13:20:00,28.25,28.26,28.25,28.25,2200.0,19.7694,19.7764,19.7694,19.7694,2200.0
2010-11-11 13:30:00,28.24,28.28,28.24,28.27,4700.0,19.7624,19.7904,19.7624,19.7834,4700.0
2010-11-11 13:40:00,28.27,28.27,28.22,28.23,8700.0,19.7834,19.7834,19.7484,19.7554,8700.0
2010-11-11 13:50:00,28.23,28.23,28.2,28.2,5200.0,19.7554,19.7554,19.7344,19.7344,5200.0
2010-11-11 14:00:00,28.2,28.2,28.18,28.19,4400.0,19.7344,19.7344,19.7204,19.7274,4400.0
2010-11-11 14:10:00,28.19,28.23,28.19,28.23,3200.0,19.7274,19.7554,19.7274,19.7554,3200.0
2010-11-11 14:20:00,28.23,28.25,28.23,28.24,3100.0,19.7554,19.7694,19.7554,19.7624,3100.0
2010-11-11 14:30:00,28.25,28.28,28.25,28.27,9900.0,19.7694,19.7904,19.7694,19.7834,9900.0
2010-11-11 14:40:00,28.27,28.27,28.26,28.27,2500.0,19.7834,19.7834,19.7764,19.7834,2500.0
2010-11-11 14:50:00,28.27,28.28,28.26,28.27,2700.0,19.7834,19.7904,19.7764,19.7834,2700.0
2010-11-11 15:00:00,28.27,28.27,28.26,28.26,2400.0,19.7834,19.7834,19.7764,19.7764,2400.0
2010-11-11 15:10:00,28.27,28.27,28.26,28.27,3200.0,19.7834,19.7834,19.7764,19.7834,3200.0
2010-11-11 15:20:00,28.26,28.27,28.23,28.26,11300.0,19.7764,19.7834,19.7554,19.7764,11300.0
2010-11-11 15:30:00,28.26,28.29,28.25,28.28,10800.0,19.7764,19.7974,19.7694,19.7904,10800.0
2010-11-11 15:40:00,28.28,28.29,28.25,28.29,17700.0,19.7904,19.7974,19.7694,19.7974,17700.0
2010-11-11 15:50:00,28.29,28.3,28.26,28.27,30400.0,19.7974,19.8044,19.7764,19.7834,30400.0
2010-11-12 09:30:00,28.16,28.17,28.08,28.14,3400.0,19.7064,19.7134,19.6504,19.6924,3400.0
2010-11-12 09:40:00,28.11,28.14,28.11,28.14,1000.0,19.6714,19.6924,19.6714,19.6924,1000.0
2010-11-12 09:50:00,28.18,28.26,28.12,28.18,2200.0,19.7204,19.7764,19.6784,19.7204,2200.0
2010-11-12 10:00:00,28.17,28.2,28.15,28.15,3200.0,19.7134,19.7344,19.6994,19.6994,3200.0
2010-11-12 10:10:00,28.15,28.2,28.15,28.2,4500.0,19.6994,19.7344,19.6994,19.7344,4500.0
2010-11-12 10:20:00,28.16,28.18,28.13,28.17,4000.0,19.7064,19.7204,19.6854,19.7134,4000.0
2010-11-12 10:30:00,28.16,28.17,28.13,28.16,3100.0,19.7064,19.7134,19.6854,19.7064,3100.0
2010-11-12 10:40:00,28.18,28.22,28.17,28.18,3800.0,19.7204,19.7484,19.7134,19.7204,3800.0
2010-11-12 10:50:00,28.13,28.18,28.13,28.18,1300.0,19.6854,19.7204,19.6854,19.7204,1300.0
2010-11-12 11:00:00,28.18,28.21,28.15,28.15,3500.0,19.7204,19.7414,19.6994,19.6994,3500.0
2010-11-12 11:10:00,28.18,28.18,28.16,28.18,500.0,19.7204,19.7204,19.7064,19.7204,500.0
2010-11-12 11:20:00,28.14,28.23,28.14,28.2,7500.0,19.6924,19.7554,19.6924,19.7344,7500.0
2010-11-12 11:30:00,28.21,28.21,28.13,28.16,8700.0,19.7414,19.7414,19.6854,19.7064,8700.0
2010-11-12 11:40:00,28.17,28.18,28.13,28.14,2000.0,19.7134,19.7204,19.6854,19.6924,2000.0
2010-11-12 11:50:00,28.13,28.17,28.11,28.17,3800.0,19.6854,19.7134,19.6714,19.7134,3800.0
2010-11-12 12:00:00,28.17,28.19,28.14,28.18,3200.0,19.7134,19.7274,19.6924,19.7204,3200.0
2010-11-12 12:10:00,28.16,28.17,28.12,28.12,2600.0,19.7064,19.7134,19.6784,19.6784,2600.0
2010-11-12 12:20:00,28.12,28.12,28.09,28.1,2000.0,19.6784,19.6784,19.6574,19.6644,2000.0
2010-11-12 12:30:00,28.1,28.1,28.06,28.07,1700.0,19.6644,19.6644,19.6364,19.6434,1700.0
2010-11-12 12:40:00,28.08,28.08,28.06,28.06,300.0,19.6504,19.6504,19.6364,19.6364,300.0
2010-11-12 12:50:00,28.05,28.06,28.02,28.05,5300.0,19.6294,19.6364,19.6084,19.6294,5300.0
2010-11-12 13:00:00,28.03,28.05,28.03,28.04,1100.0,19.6154,19.6294,19.6154,19.6224,1100.0
2010-11-12 13:10:00,28.04,28.04,28.02,28.02,2800.0,19.6224,19.6224,19.6084,19.6084,2800.0
2010-11-12 13:20:00,28.02,28.07,28.02,28.07,900.0,19.6084,19.6434,19.6084,19.6434,900.0
2010-11-12 13:30:00,28.06,28.07,28.05,28.07,1500.0,19.6364,19.6434,19.6294,19.6434,1500.0
2010-11-12 13:40:00,28.07,28.07,28.05,28.07,3300.0,19.6434,19.6434,19.6294,19.6434,3300.0
2010-11-12 13:50:00,28.06,28.06,28.04,28.05,2000.0,19.6364,19.6364,19.6224,19.6294,2000.0
2010-11-12 14:00:00,28.05,28.06,28.04,28.05,4700.0,19.6294,19.6364,19.6224,19.6294,4700.0
2010-11-12 14:10:00,28.06,28.07,28.04,28.07,2300.0,19.6364,19.6434,19.6224,19.6434,2300.0
2010-11-12 14:20:00,28.08,28.09,28.07,28.08,3300.0,19.6504,19.6574,19.6434,19.6504,3300.0
2010-11-12 14:30:00,28.07,28.1,28.07,28.1,3000.0,19.6434,19.6644,19.6434,19.6644,3000.0
2010-11-12 14:40:00,28.1,28.12,28.08,28.11,3900.0,19.6644,19.6784,19.6504,19.6714,3900.0
2010-11-12 14:50:00,28.11,28.15,28.09,28.11,15600.0,19.6714,19.6994,19.6574,19.6714,15600.0
2010-11-12 15:00:00,28.11,28.15,28.09,28.1,28200.0,19.6714,19.6994,19.6574,19.6644,28200.0
2010-11-12 15:10:00,28.1,28.11,28.07,28.1,14800.0,19.6644,19.6714,19.6434,19.6644,14800.0
2010-11-12 15:20:00,28.12,28.13,28.07,28.11,11000.0,19.6784,19.6854,19.6434,19.6714,11000.0
2010-11-12 15:30:00,28.12,28.15,28.09,28.1,14100.0,19.6784,19.6994,19.6574,19.6644,14100.0
2010-11-12 15:40:00,28.09,28.09,27.99,27.99,45400.0,19.6574,19.6574,19.5874,19.5874,45400.0
2010-11-12 15:50:00,27.99,28.0,27.97,27.98,46100.0,19.5874,19.5944,19.5734,19.5804,46100.0
2010-11-15 09:30:00,28.01,28.21,27.87,28.16,7600.0,19.6014,19.7414,19.5035,19.7064,7600.0
2010-11-15 09:40:00,28.16,28.23,28.09,28.23,3700.0,19.7064,19.7554,19.6574,19.7554,3700.0
2010-11-15 09:50:00,28.22,28.25,28.13,28.13,2600.0,19.7484,19.7694,19.6854,19.6854,2600.0
2010-11-15 10:00:00,28.08,28.11,28.07,28.07,7600.0,19.6504,19.6714,19.6434,19.6434,7600.0
2010-11-15 10:10:00,28.07,28.18,28.05,28.17,7700.0,19.6434,19.7204,19.6294,19.7134,7700.0
2010-11-15 10:20:00,28.18,28.22,28.18,28.22,2500.0,19.7204,19.7484,19.7204,19.7484,2500.0
2010-11-15 10:30:00,28.22,28.28,28.21,28.28,6900.0,19.7484,19.7904,19.7414,19.7904,6900.0
2010-11-15 10:40:00,28.27,28.28,28.26,28.26,1900.0,19.7834,19.7904,19.7764,19.7764,1900.0
2010-11-15 10:50:00,28.26,28.27,28.22,28.23,3100.0,19.7764,19.7834,19.7484,19.7554,3100.0
2010-11-15 11:00:00,28.24,28.26,28.23,28.24,2100.0,19.7624,19.7764,19.7554,19.7624,2100.0
2010-11-15 11:10:00,28.26,28.28,28.26,28.28,2600.0,19.7764,19.7904,19.7764,19.7904,2600.0
2010-11-15 11:20:00,28.28,28.3,28.28,28.29,2200.0,19.7904,19.8044,19.7904,19.7974,2200.0
2010-11-15 11:30:00,28.28,28.34,28.28,28.34,4000.0,19.7904,19.8324,19.7904,19.8324,4000.0
2010-11-15 11:40:00,28.33,28.39,28.33,28.39,2200.0,19.8254,19.8674,19.8254,19.8674,2200.0
2010-11-15 11:50:00,28.37,28.37,28.35,28.36,2200.0,19.8534,19.8534,19.8394,19.8464,2200.0
2010-11-15 12:00:00,28.37,28.39,28.3,28.3,5500.0,19.8534,19.8674,19.8044,19.8044,5500.0
2010-11-15 12:10:00,28.29,28.29,28.16,28.18,17100.0,19.7974,19.7974,19.7064,19.7204,17100.0
2010-11-15 12:20:00,28.18,28.26,28.18,28.26,4300.0,19.7204,19.7764,19.7204,19.7764,4300.0
2010-11-15 12:30:00,28.26,28.27,28.25,28.26,4800.0,19.7764,19.7834,19.7694,19.7764,4800.0
2010-11-15 12:40:00,28.27,28.33,28.27,28.33,2200.0,19.7834,19.8254,19.7834,19.8254,2200.0
2010-11-15 12:50:00,28.33,28.34,28.32,28.33,1800.0,19.8254,19.8324,19.8184,19.8254,1800.0
2010-11-15 13:00:00,28.34,28.34,28.32,28.34,3600.0,19.8324,19.8324,19.8184,19.8324,3600.0
2010-11-15 13:10:00,28.33,28.36,28.33,28.35,6700.0,19.8254,19.8464,19.8254,19.8394,6700.0
2010-11-15 13:20:00,28.35,28.35,28.34,28.35,4700.0,19.8394,19.8394,19.8324,19.8394,4700.0
2010-11-15 13:30:00,28.35,28.37,28.33,28.33,7300.0,19.8394,19.8534,19.8254,19.8254,7300.0
2010-11-15 13:40:00,28.34,28.36,28.34,28.35,1700.0,19.8324,19.8464,19.8324,19.8394,1700.0
2010-11-15 13:50:00,28.36,28.37,28.35,28.37,1300.0,19.8464,19.8534,19.8394,19.8534,1300.0
2010-11-15 14:00:00,28.36,28.37,28.33,28.34,5400.0,19.8464,19.8534,19.8254,19.8324,5400.0
2010-11-15 14:10:00,28.34,28.34,28.32,28.32,7400.0,19.8324,19.8324,19.8184,19.8184,7400.0
2010-11-15 14:20:00,28.31,28.33,28.29,28.32,6800.0,19.8114,19.8254,19.7974,19.8184,6800.0
2010-11-15 14:30:00,28.32,28.33,28.3,28.32,4200.0,19.8184,19.8254,19.8044,19.8184,4200.0
2010-11-15 14:40:00,28.32,28.34,28.31,28.34,3500.0,19.8184,19.8324,19.8114,19.8324,3500.0
2010-11-15 14:50:00,28.35,28.38,28.35,28.36,2200.0,19.8394,19.8604,19.8394,19.8464,2200.0
2010-11-15 15:00:00,28.35,28.36,28.34,28.34,9300.0,19.8394,19.8464,19.8324,19.8324,9300.0
2010-11-15 15:10:00,28.36,28.36,28.28,28.32,7600.0,19.8464,19.8464,19.7904,19.8184,7600.0
2010-11-15 15:20:00,28.31,28.31,28.28,28.31,6700.0,19.8114,19.8114,19.7904,19.8114,6700.0
2010-11-15 15:30:00,28.31,28.32,28.3,28.32,17200.0,19.8114,19.8184,19.8044,19.8184,17200.0
2010-11-15 15:40:00,28.32,28.35,28.22,28.22,38600.0,19.8184,19.8394,19.7484,19.7484,38600.0
2010-11-15 15:50:00,28.21,28.22,28.17,28.18,33900.0,19.7414,19.7484,19.7134,19.7204,33900.0
2010-11-16 09:30:00,28.09,28.13,27.97,28.05,6400.0,19.6574,19.6854,19.5734,19.6294,6400.0
2010-11-16 09:40:00,28.04,28.08,27.98,27.99,4100.0,19.6224,19.6504,19.5804,19.5874,4100.0
2010-11-16 09:50:00,27.99,28.07,27.97,28.07,9300.0,19.5874,19.6434,19.5734,19.6434,9300.0
2010-11-16 10:00:00,28.06,28.13,27.98,28.12,5600.0,19.6364,19.6854,19.5804,19.6784,5600.0
2010-11-16 10:10:00,28.12,28.13,28.08,28.11,3900.0,19.6784,19.6854,19.6504,19.6714,3900.0
2010-11-16 10:20:00,28.1,28.1,28.02,28.03,5100.0,19.6644,19.6644,19.6084,19.6154,5100.0
2010-11-16 10:30:00,28.02,28.02,27.91,27.98,5100.0,19.6084,19.6084,19.5315,19.5804,5100.0
2010-11-16 10:40:00,27.98,28.01,27.97,27.98,5800.0,19.5804,19.6014,19.5734,19.5804,5800.0
2010-11-16 10:50:00,27.99,28.0,27.92,27.97,4600.0,19.5874,19.5944,19.5385,19.5734,4600.0
2010-11-16 11:00:00,27.99,27.99,27.94,27.95,5900.0,19.5874,19.5874,19.5524,19.5594,5900.0
2010-11-16 11:10:00,27.95,27.97,27.92,27.92,7700.0,19.5594,19.5734,19.5385,19.5385,7700.0
2010-11-16 11:20:00,27.93,27.97,27.92,27.93,8200.0,19.5455,19.5734,19.5385,19.5455,8200.0
2010-11-16 11:30:00,27.93,27.98,27.9,27.9,5300.0,19.5455,19.5804,19.5245,19.5245,5300.0
2010-11-16 11:40:00,27.9,27.9,27.79,27.88,10900.0,19.5245,19.5245,19.4475,19.5105,10900.0
2010-11-16 11:50:00,27.88,27.88,27.81,27.84,14800.0,19.5105,19.5105,19.4615,19.4825,14800.0
2010-11-16 12:00:00,27.88,27.9,27.87,27.87,3600.0,19.5105,19.5245,19.5035,19.5035,3600.0
2010-11-16 12:10:00,27.85,27.9,27.83,27.86,5900.0,19.4895,19.5245,19.4755,19.4965,5900.0
2010-11-16 12:20:00,27.86,27.88,27.85,27.88,3200.0,19.4965,19.5105,19.4895,19.5105,3200.0
2010-11-16 12:30:00,27.88,27.88,27.8,27.84,10400.0,19.5105,19.5105,19.4545,19.4825,10400.0
2010-11-16 12:40:00,27.83,27.84,27.81,27.81,2500.0,19.4755,19.4825,19.4615,19.4615,2500.0
2010-11-16 12:50:00,27.82,27.86,27.78,27.86,7500.0,19.4685,19.4965,19.4405,19.4965,7500.0
2010-11-16 13:00:00,27.86,27.87,27.83,27.84,2500.0,19.4965,19.5035,19.4755,19.4825,2500.0
2010-11-16 13:10:00,27.85,27.86,27.82,27.85,4300.0,19.4895,19.4965,19.4685,19.4895,4300.0
2010-11-16 13:20:00,27.85,27.86,27.83,27.83,3200.0,19.4895,19.4965,19.4755,19.4755,3200.0
2010-11-16 13:30:00,27.85,27.85,27.81,27.82,3800.0,19.4895,19.4895,19.4615,19.4685,3800.0
2010-11-16 13:40:00,27.83,27.85,27.83,27.83,4000.0,19.4755,19.4895,19.4755,19.4755,4000.0
2010-11-16 13:50:00,27.84,27.85,27.8,27.8,7400.0,19.4825,19.4895,19.4545,19.4545,7400.0
2010-11-16 14:00:00,27.81,27.83,27.81,27.83,3600.0,19.4615,19.4755,19.4615,19.4755,3600.0
2010-11-16 14:10:00,27.82,27.84,27.78,27.78,6300.0,19.4685,19.4825,19.4405,19.4405,6300.0
2010-11-16 14:20:00,27.79,27.83,27.75,27.79,9500.0,19.4475,19.4755,19.4195,19.4475,9500.0
2010-11-16 14:30:00,27.78,27.78,27.75,27.77,7500.0,19.4405,19.4405,19.4195,19.4335,7500.0
2010-11-16 14:40:00,27.77,27.8,27.73,27.8,10500.0,19.4335,19.4545,19.4055,19.4545,10500.0
2010-11-16 14:50:00,27.8,27.84,27.79,27.8,6100.0,19.4545,19.4825,19.4475,19.4545,6100.0
2010-11-16 15:00:00,27.81,27.81,27.77,27.78,4000.0,19.4615,19.4615,19.4335,19.4405,4000.0
2010-11-16 15:10:00,27.77,27.78,27.69,27.76,12100.0,19.4335,19.4405,19.3775,19.4265,12100.0
2010-11-16 15:20:00,27.75,27.78,27.72,27.74,12200.0,19.4195,19.4405,19.3985,19.4125,12200.0
2010-11-16 15:30:00,27.74,27.79,27.74,27.76,16700.0,19.4125,19.4475,19.4125,19.4265,16700.0
2010-11-16 15:40:00,27.77,27.78,27.73,27.77,23900.0,19.4335,19.4405,19.4055,19.4335,23900.0
2010-11-16 15:50:00,27.76,27.83,27.74,27.8,45400.0,19.4265,19.4755,19.4125,19.4545,45400.0
2010-11-17 09:30:00,27.82,27.99,27.82,27.9,4900.0,19.4685,19.5874,19.4685,19.5245,4900.0
2010-11-17 09:40:00,27.91,27.91,27.77,27.77,8000.0,19.5315,19.5315,19.4335,19.4335,8000.0
2010-11-17 09:50:00,27.78,27.84,27.75,27.84,9500.0,19.4405,19.4825,19.4195,19.4825,9500.0
2010-11-17 10:00:00,27.83,27.85,27.79,27.79,4000.0,19.4755,19.4895,19.4475,19.4475,4000.0
2010-11-17 10:10:00,27.79,27.79,27.76,27.76,4600.0,19.4475,19.4475,19.4265,19.4265,4600.0
2010-11-17 10:20:00,27.76,27.77,27.71,27.74,3100.0,19.4265,19.4335,19.3915,19.4125,3100.0
2010-11-17 10:30:00,27.75,27.75,27.68,27.71,2600.0,19.4195,19.4195,19.3705,19.3915,2600.0
2010-11-17 10:40:00,27.72,27.73,27.7,27.71,2500.0,19.3985,19.4055,19.3845,19.3915,2500.0
2010-11-17 10:50:00,27.71,27.72,27.66,27.66,4200.0,19.3915,19.3985,19.3565,19.3565,4200.0
2010-11-17 11:00:00,27.67,27.71,27.65,27.68,2300.0,19.3635,19.3915,19.3495,19.3705,2300.0
2010-11-17 11:10:00,27.68,27.74,27.68,27.71,3800.0,19.3705,19.4125,19.3705,19.3915,3800.0
2010-11-17 11:20:00,27.73,27.76,27.72,27.76,1400.0,19.4055,19.4265,19.3985,19.4265,1400.0
2010-11-17 11:30:00,27.76,27.78,27.74,27.74,2800.0,19.4265,19.4405,19.4125,19.4125,2800.0
2010-11-17 11:40:00,27.74,27.77,27.72,27.73,5200.0,19.4125,19.4335,19.3985,19.4055,5200.0
2010-11-17 11:50:00,27.73,27.88,27.73,27.88,18800.0,19.4055,19.5105,19.4055,19.5105,18800.0
2010-11-17 12:00:00,27.89,27.96,27.88,27.91,21400.0,19.5175,19.5664,19.5105,19.5315,21400.0
2010-11-17 12:10:00,27.89,27.93,27.87,27.87,8700.0,19.5175,19.5455,19.5035,19.5035,8700.0
2010-11-17 12:20:00,27.87,27.9,27.86,27.88,3000.0,19.5035,19.5245,19.4965,19.5105,3000.0
2010-11-17 12:30:00,27.87,27.89,27.86,27.87,1800.0,19.5035,19.5175,19.4965,19.5035,1800.0
2010-11-17 12:40:00,27.86,27.88,27.85,27.87,2000.0,19.4965,19.5105,19.4895,19.5035,2000.0
2010-11-17 12:50:00,27.87,27.88,27.86,27.87,4400.0,19.5035,19.5105,19.4965,19.5035,4400.0
2010-11-17 13:00:00,27.87,27.87,27.84,27.85,1800.0,19.5035,19.5035,19.4825,19.4895,1800.0
2010-11-17 13:10:00,27.85,27.85,27.84,27.85,4000.0,19.4895,19.4895,19.4825,19.4895,4000.0
2010-11-17 13:20:00,27.85,27.88,27.84,27.87,3000.0,19.4895,19.5105,19.4825,19.5035,3000.0
2010-11-17 13:30:00,27.88,27.9,27.88,27.9,3600.0,19.5105,19.5245,19.5105,19.5245,3600.0
2010-11-17 13:40:00,27.89,27.89,27.85,27.85,3900.0,19.5175,19.5175,19.4895,19.4895,3900.0
2010-11-17 13:50:00,27.89,27.91,27.88,27.9,2200.0,19.5175,19.5315,19.5105,19.5245,2200.0
2010-11-17 14:00:00,27.9,27.91,27.89,27.9,1300.0,19.5245,19.5315,19.5175,19.5245,1300.0
2010-11-17 14:10:00,27.9,27.91,27.85,27.86,3700.0,19.5245,19.5315,19.4895,19.4965,3700.0
2010-11-17 14:20:00,27.87,27.89,27.85,27.89,2700.0,19.5035,19.5175,19.4895,19.5175,2700.0
2010-11-17 14:30:00,27.88,27.9,27.85,27.85,4700.0,19.5105,19.5245,19.4895,19.4895,4700.0
2010-11-17 14:40:00,27.85,27.87,27.84,27.84,5100.0,19.4895,19.5035,19.4825,19.4825,5100.0
2010-11-17 14:50:00,27.85,27.87,27.83,27.87,3300.0,19.4895,19.5035,19.4755,19.5035,3300.0
2010-11-17 15:00:00,27.86,27.86,27.82,27.85,6600.0,19.4965,19.4965,19.4685,19.4895,6600.0
2010-11-17 15:10:00,27.85,27.87,27.83,27.86,4900.0,19.4895,19.5035,19.4755,19.4965,4900.0
2010-11-17 15:20:00,27.87,27.87,27.82,27.82,6900.0,19.5035,19.5035,19.4685,19.4685,6900.0
2010-11-17 15:30:00,27.82,27.85,27.82,27.84,4800.0,19.4685,19.4895,19.4685,19.4825,4800.0
2010-11-17 15:40:00,27.84,27.85,27.82,27.84,7200.0,19.4825,19.4895,19.4685,19.4825,7200.0
2010-11-17 15:50:00,27.85,27.85,27.8,27.82,17700.0,19.4895,19.4895,19.4545,19.4685,17700.0
2010-11-18 09:30:00,28.0,28.17,28.0,28.01,3700.0,19.5944,19.7134,19.5944,19.6014,3700.0
2010-11-18 09:40:00,28.03,28.25,28.03,28.25,4300.0,19.6154,19.7694,19.6154,19.7694,4300.0
2010-11-18 09:50:00,28.24,28.24,28.11,28.11,4500.0,19.7624,19.7624,19.6714,19.6714,4500.0
2010-11-18 10:00:00,28.13,28.21,28.13,28.2,8600.0,19.6854,19.7414,19.6854,19.7344,8600.0
2010-11-18 10:10:00,28.2,28.31,28.2,28.3,5200.0,19.7344,19.8114,19.7344,19.8044,5200.0
2010-11-18 10:20:00,28.29,28.32,28.24,28.31,6700.0,19.7974,19.8184,19.7624,19.8114,6700.0
2010-11-18 10:30:00,28.33,28.34,28.23,28.27,6000.0,19.8254,19.8324,19.7554,19.7834,6000.0
2010-11-18 10:40:00,28.27,28.29,28.26,28.29,2500.0,19.7834,19.7974,19.7764,19.7974,2500.0
2010-11-18 10:50:00,28.28,28.31,28.28,28.31,2000.0,19.7904,19.8114,19.7904,19.8114,2000.0
2010-11-18 11:00:00,28.31,28.35,28.31,28.32,5700.0,19.8114,19.8394,19.8114,19.8184,5700.0
2010-11-18 11:10:00,28.31,28.31,28.28,28.29,1100.0,19.8114,19.8114,19.7904,19.7974,1100.0
2010-11-18 11:20:00,28.3,28.33,28.29,28.33,2600.0,19.8044,19.8254,19.7974,19.8254,2600.0
2010-11-18 11:30:00,28.33,28.34,28.29,28.3,5200.0,19.8254,19.8324,19.7974,19.8044,5200.0
2010-11-18 11:40:00,28.3,28.3,28.24,28.25,4600.0,19.8044,19.8044,19.7624,19.7694,4600.0
2010-11-18 11:50:00,28.25,28.26,28.24,28.25,2100.0,19.7694,19.7764,19.7624,19.7694,2100.0
2010-11-18 12:00:00,28.25,28.26,28.24,28.25,2300.0,19.7694,19.7764,19.7624,19.7694,2300.0
2010-11-18 12:10:00,28.25,28.26,28.25,28.25,2500.0,19.7694,19.7764,19.7694,19.7694,2500.0
2010-11-18 12:20:00,28.25,28.26,28.24,28.25,1600.0,19.7694,19.7764,19.7624,19.7694,1600.0
2010-11-18 12:30:00,28.25,28.25,28.2,28.2,3700.0,19.7694,19.7694,19.7344,19.7344,3700.0
2010-11-18 12:40:00,28.22,28.22,28.22,28.22,200.0,19.7484,19.7484,19.7484,19.7484,200.0
2010-11-18 12:50:00,28.23,28.24,28.22,28.24,1000.0,19.7554,19.7624,19.7484,19.7624,1000.0
2010-11-18 13:00:00,28.24,28.25,28.24,28.25,900.0,19.7624,19.7694,19.7624,19.7694,900.0
2010-11-18 13:10:00,28.24,28.27,28.24,28.27,4800.0,19.7624,19.7834,19.7624,19.7834,4800.0
2010-11-18 13:20:00,28.27,28.27,28.22,28.24,6900.0,19.7834,19.7834,19.7484,19.7624,6900.0
2010-11-18 13:30:00,28.25,28.26,28.23,28.23,2900.0,19.7694,19.7764,19.7554,19.7554,2900.0
2010-11-18 13:40:00,28.24,28.27,28.24,28.27,3500.0,19.7624,19.7834,19.7624,19.7834,3500.0
2010-11-18 13:50:00,28.28,28.28,28.26,28.28,2000.0,19.7904,19.7904,19.7764,19.7904,2000.0
2010-11-18 14:00:00,28.27,28.29,28.27,28.27,1600.0,19.7834,19.7974,19.7834,19.7834,1600.0
2010-11-18 14:10:00,28.27,28.28,28.22,28.24,5500.0,19.7834,19.7904,19.7484,19.7624,5500.0
2010-11-18 14:20:00,28.24,28.24,28.22,28.22,4100.0,19.7624,19.7624,19.7484,19.7484,4100.0
2010-11-18 14:30:00,28.21,28.22,28.21,28.21,900.0,19.7414,19.7484,19.7414,19.7414,900.0
2010-11-18 14:40:00,28.21,28.25,28.21,28.25,5100.0,19.7414,19.7694,19.7414,19.7694,5100.0
2010-11-18 14:50:00,28.25,28.25,28.24,28.24,800.0,19.7694,19.7694,19.7624,19.7624,800.0
2010-11-18 15:00:00,28.25,28.27,28.25,28.26,5700.0,19.7694,19.7834,19.7694,19.7764,5700.0
2010-11-18 15:10:00,28.25,28.27,28.24,28.25,5500.0,19.7694,19.7834,19.7624,19.7694,5500.0
2010-11-18 15:20:00,28.25,28.26,28.22,28.23,7500.0,19.7694,19.7764,19.7484,19.7554,7500.0
2010-11-18 15:30:00,28.22,28.23,28.16,28.19,10900.0,19.7484,19.7554,19.7064,19.7274,10900.0
2010-11-18 15:40:00,28.19,28.24,28.17,28.22,23400.0,19.7274,19.7624,19.7134,19.7484,23400.0
2010-11-18 15:50:00,28.22,28.26,28.21,28.25,48100.0,19.7484,19.7764,19.7414,19.7694,48100.0
2010-11-19 09:30:00,28.19,28.2,28.01,28.11,10400.0,19.7274,19.7344,19.6014,19.6714,10400.0
2010-11-19 09:40:00,28.1,28.1,27.97,28.03,7800.0,19.6644,19.6644,19.5734,19.6154,7800.0
2010-11-19 09:50:00,28.03,28.1,28.02,28.1,4500.0,19.6154,19.6644,19.6084,19.6644,4500.0
2010-11-19 10:00:00,28.11,28.11,28.04,28.05,2300.0,19.6714,19.6714,19.6224,19.6294,2300.0
2010-11-19 10:10:00,28.06,28.15,28.04,28.15,3000.0,19.6364,19.6994,19.6224,19.6994,3000.0
2010-11-19 10:20:00,28.13,28.13,28.12,28.12,1000.0,19.6854,19.6854,19.6784,19.6784,1000.0
2010-11-19 10:30:00,28.14,28.15,28.1,28.13,4200.0,19.6924,19.6994,19.6644,19.6854,4200.0
2010-11-19 10:40:00,28.13,28.22,28.13,28.22,7400.0,19.6854,19.7484,19.6854,19.7484,7400.0
2010-11-19 10:50:00,28.23,28.23,28.19,28.2,4400.0,19.7554,19.7554,19.7274,19.7344,4400.0
2010-11-19 11:00:00,28.2,28.23,28.2,28.2,4400.0,19.7344,19.7554,19.7344,19.7344,4400.0
2010-11-19 11:10:00,28.2,28.22,28.17,28.2,4300.0,19.7344,19.7484,19.7134,19.7344,4300.0
2010-11-19 11:20:00,28.2,28.21,28.2,28.2,1300.0,19.7344,19.7414,19.7344,19.7344,1300.0
2010-11-19 11:30:00,28.21,28.24,28.21,28.24,2700.0,19.7414,19.7624,19.7414,19.7624,2700.0
2010-11-19 11:40:00,28.23,28.27,28.23,28.26,2100.0,19.7554,19.7834,19.7554,19.7764,2100.0
2010-11-19 11:50:00,28.26,28.26,28.22,28.22,1200.0,19.7764,19.7764,19.7484,19.7484,1200.0
2010-11-19 12:00:00,28.23,28.23,28.2,28.2,1200.0,19.7554,19.7554,19.7344,19.7344,1200.0
2010-11-19 12:10:00,28.2,28.2,28.19,28.19,800.0,19.7344,19.7344,19.7274,19.7274,800.0
2010-11-19 12:20:00,28.18,28.18,28.18,28.18,400.0,19.7204,19.7204,19.7204,19.7204,400.0
2010-11-19 12:30:00,28.17,28.18,28.16,28.17,400.0,19.7134,19.7204,19.7064,19.7134,400.0
2010-11-19 12:40:00,28.16,28.17,28.15,28.15,3900.0,19.7064,19.7134,19.6994,19.6994,3900.0
2010-11-19 12:50:00,28.15,28.21,28.15,28.21,3300.0,19.6994,19.7414,19.6994,19.7414,3300.0
2010-11-19 13:00:00,28.22,28.23,28.21,28.21,2300.0,19.7484,19.7554,19.7414,19.7414,2300.0
2010-11-19 13:10:00,28.2,28.21,28.2,28.21,400.0,19.7344,19.7414,19.7344,19.7414,400.0
2010-11-19 13:20:00,28.18,28.2,28.16,28.16,2200.0,19.7204,19.7344,19.7064,19.7064,2200.0
2010-11-19 13:30:00,28.18,28.21,28.16,28.2,3000.0,19.7204,19.7414,19.7064,19.7344,3000.0
2010-11-19 13:40:00,28.21,28.21,28.21,28.21,200.0,19.7414,19.7414,19.7414,19.7414,200.0
2010-11-19 13:50:00,28.2,28.2,28.19,28.19,500.0,19.7344,19.7344,19.7274,19.7274,500.0
2010-11-19 14:00:00,28.19,28.24,28.17,28.2,2700.0,19.7274,19.7624,19.7134,19.7344,2700.0
2010-11-19 14:10:00,28.21,28.22,28.2,28.21,1000.0,19.7414,19.7484,19.7344,19.7414,1000.0
2010-11-19 14:20:00,28.19,28.21,28.17,28.18,1700.0,19.7274,19.7414,19.7134,19.7204,1700.0
2010-11-19 14:30:00,28.18,28.18,28.17,28.18,1100.0,19.7204,19.7204,19.7134,19.7204,1100.0
2010-11-19 14:40:00,28.18,28.18,28.17,28.18,1700.0,19.7204,19.7204,19.7134,19.7204,1700.0
2010-11-19 14:50:00,28.19,28.19,28.16,28.17,7000.0,19.7274,19.7274,19.7064,19.7134,7000.0
2010-11-19 15:00:00,28.17,28.19,28.17,28.19,3600.0,19.7134,19.7274,19.7134,19.7274,3600.0
2010-11-19 15:10:00,28.19,28.19,28.16,28.18,3400.0,19.7274,19.7274,19.7064,19.7204,3400.0
2010-11-19 15:20:00,28.19,28.22,28.18,28.21,5800.0,19.7274,19.7484,19.7204,19.7414,5800.0
2010-11-19 15:30:00,28.21,28.22,28.19,28.2,8700.0,19.7414,19.7484,19.7274,19.7344,8700.0
2010-11-19 15:40:00,28.2,28.26,28.2,28.25,17400.0,19.7344,19.7764,19.7344,19.7694,17400.0
2010-11-19 15:50:00,28.25,28.27,28.23,28.23,42000.0,19.7694,19.7834,19.7554,19.7554,42000.0
2010-11-22 09:30:00,28.16,28.28,28.16,28.18,5700.0,19.7064,19.7904,19.7064,19.7204,5700.0
2010-11-22 09:40:00,28.2,28.22,28.11,28.18,6500.0,19.7344,19.7484,19.6714,19.7204,6500.0
2010-11-22 09:50:00,28.21,28.29,28.16,28.29,8800.0,19.7414,19.7974,19.7064,19.7974,8800.0
2010-11-22 10:00:00,28.29,28.3,28.27,28.28,2700.0,19.7974,19.8044,19.7834,19.7904,2700.0
2010-11-22 10:10:00,28.25,28.3,28.24,28.29,2100.0,19.7694,19.8044,19.7624,19.7974,2100.0
2010-11-22 10:20:00,28.28,28.28,28.25,28.27,5100.0,19.7904,19.7904,19.7694,19.7834,5100.0
2010-11-22 10:30:00,28.25,28.26,28.22,28.24,6800.0,19.7694,19.7764,19.7484,19.7624,6800.0
2010-11-22 10:40:00,28.24,28.25,28.22,28.24,2300.0,19.7624,19.7694,19.7484,19.7624,2300.0
2010-11-22 10:50:00,28.24,28.29,28.24,28.26,3700.0,19.7624,19.7974,19.7624,19.7764,3700.0
2010-11-22 11:00:00,28.26,28.29,28.25,28.28,5900.0,19.7764,19.7974,19.7694,19.7904,5900.0
2010-11-22 11:10:00,28.27,28.31,28.27,28.29,8000.0,19.7834,19.8114,19.7834,19.7974,8000.0
2010-11-22 11:20:00,28.28,28.28,28.26,28.28,8200.0,19.7904,19.7904,19.7764,19.7904,8200.0
2010-11-22 11:30:00,28.28,28.29,28.25,28.26,3200.0,19.7904,19.7974,19.7694,19.7764,3200.0
2010-11-22 11:40:00,28.26,28.26,28.25,28.26,800.0,19.7764,19.7764,19.7694,19.7764,800.0
2010-11-22 11:50:00,28.26,28.3,28.26,28.28,3600.0,19.7764,19.8044,19.7764,19.7904,3600.0
2010-11-22 12:00:00,28.28,28.28,28.25,28.27,6100.0,19.7904,19.7904,19.7694,19.7834,6100.0
2010-11-22 12:10:00,28.26,28.29,28.26,28.29,2600.0,19.7764,19.7974,19.7764,19.7974,2600.0
2010-11-22 12:20:00,28.3,28.3,28.24,28.25,6400.0,19.8044,19.8044,19.7624,19.7694,6400.0
2010-11-22 12:30:00,28.25,28.29,28.25,28.27,12100.0,19.7694,19.7974,19.7694,19.7834,12100.0
2010-11-22 12:40:00,28.26,28.28,28.23,28.27,16800.0,19.7764,19.7904,19.7554,19.7834,16800.0
2010-11-22 12:50:00,28.26,28.26,28.24,28.25,700.0,19.7764,19.7764,19.7624,19.7694,700.0
2010-11-22 13:00:00,28.24,28.25,28.22,28.23,3900.0,19.7624,19.7694,19.7484,19.7554,3900.0
2010-11-22 13:10:00,28.23,28.25,28.22,28.24,3800.0,19.7554,19.7694,19.7484,19.7624,3800.0
2010-11-22 13:20:00,28.25,28.25,28.22,28.23,1700.0,19.7694,19.7694,19.7484,19.7554,1700.0
2010-11-22 13:30:00,28.23,28.26,28.23,28.25,4900.0,19.7554,19.7764,19.7554,19.7694,4900.0
2010-11-22 13:40:00,28.24,28.25,28.24,28.25,1000.0,19.7624,19.7694,19.7624,19.7694,1000.0
2010-11-22 13:50:00,28.25,28.3,28.25,28.28,23500.0,19.7694,19.8044,19.7694,19.7904,23500.0
2010-11-22 14:00:00,28.29,28.3,28.26,28.26,15200.0,19.7974,19.8044,19.7764,19.7764,15200.0
2010-11-22 14:10:00,28.26,28.32,28.26,28.31,9900.0,19.7764,19.8184,19.7764,19.8114,9900.0
2010-11-22 14:20:00,28.31,28.31,28.25,28.26,4600.0,19.8114,19.8114,19.7694,19.7764,4600.0
2010-11-22 14:30:00,28.25,28.29,28.25,28.29,5100.0,19.7694,19.7974,19.7694,19.7974,5100.0
2010-11-22 14:40:00,28.28,28.36,28.27,28.36,10800.0,19.7904,19.8464,19.7834,19.8464,10800.0
2010-11-22 14:50:00,28.35,28.36,28.3,28.31,5100.0,19.8394,19.8464,19.8044,19.8114,5100.0
2010-11-22 15:00:00,28.32,28.35,28.3,28.3,5800.0,19.8184,19.8394,19.8044,19.8044,5800.0
2010-11-22 15:10:00,28.3,28.31,28.29,28.3,3900.0,19.8044,19.8114,19.7974,19.8044,3900.0
2010-11-22 15:20:00,28.3,28.3,28.29,28.3,3200.0,19.8044,19.8044,19.7974,19.8044,3200.0
2010-11-22 15:30:00,28.29,28.32,28.29,28.32,5200.0,19.7974,19.8184,19.7974,19.8184,5200.0
2010-11-22 15:40:00,28.34,28.36,28.29,28.33,22000.0,19.8324,19.8464,19.7974,19.8254,22000.0
2010-11-22 15:50:00,28.32,28.34,28.3,28.33,36900.0,19.8184,19.8324,19.8044,19.8254,36900.0
2010-11-23 09:30:00,28.01,28.18,28.01,28.13,6000.0,19.6014,19.7204,19.6014,19.6854,6000.0
2010-11-23 09:40:00,28.14,28.22,28.11,28.13,7700.0,19.6924,19.7484,19.6714,19.6854,7700.0
2010-11-23 09:50:00,28.11,28.15,28.09,28.15,14600.0,19.6714,19.6994,19.6574,19.6994,14600.0
2010-11-23 10:00:00,28.13,28.22,28.13,28.19,13300.0,19.6854,19.7484,19.6854,19.7274,13300.0
2010-11-23 10:10:00,28.2,28.2,28.16,28.18,4700.0,19.7344,19.7344,19.7064,19.7204,4700.0
2010-11-23 10:20:00,28.17,28.22,28.14,28.14,3100.0,19.7134,19.7484,19.6924,19.6924,3100.0
2010-11-23 10:30:00,28.15,28.17,28.15,28.16,3900.0,19.6994,19.7134,19.6994,19.7064,3900.0
2010-11-23 10:40:00,28.15,28.18,28.12,28.13,8900.0,19.6994,19.7204,19.6784,19.6854,8900.0
2010-11-23 10:50:00,28.14,28.15,28.11,28.15,5200.0,19.6924,19.6994,19.6714,19.6994,5200.0
2010-11-23 11:00:00,28.15,28.15,28.1,28.13,6400.0,19.6994,19.6994,19.6644,19.6854,6400.0
2010-11-23 11:10:00,28.13,28.16,28.12,28.14,3500.0,19.6854,19.7064,19.6784,19.6924,3500.0
2010-11-23 11:20:00,28.13,28.17,28.08,28.08,20000.0,19.6854,19.7134,19.6504,19.6504,20000.0
2010-11-23 11:30:00,28.07,28.09,28.07,28.09,7000.0,19.6434,19.6574,19.6434,19.6574,7000.0
2010-11-23 11:40:00,28.08,28.13,28.08,28.09,5800.0,19.6504,19.6854,19.6504,19.6574,5800.0
2010-11-23 11:50:00,28.09,28.12,28.07,28.08,5800.0,19.6574,19.6784,19.6434,19.6504,5800.0
2010-11-23 12:00:00,28.08,28.12,28.07,28.09,3800.0,19.6504,19.6784,19.6434,19.6574,3800.0
2010-11-23 12:10:00,28.09,28.09,28.04,28.04,2300.0,19.6574,19.6574,19.6224,19.6224,2300.0
2010-11-23 12:20:00,28.05,28.07,28.04,28.07,3700.0,19.6294,19.6434,19.6224,19.6434,3700.0
2010-11-23 12:30:00,28.07,28.07,28.02,28.07,3100.0,19.6434,19.6434,19.6084,19.6434,3100.0
2010-11-23 12:40:00,28.06,28.09,28.06,28.09,3900.0,19.6364,19.6574,19.6364,19.6574,3900.0
2010-11-23 12:50:00,28.08,28.12,28.08,28.12,2800.0,19.6504,19.6784,19.6504,19.6784,2800.0
2010-11-23 13:00:00,28.12,28.13,28.09,28.11,2300.0,19.6784,19.6854,19.6574,19.6714,2300.0
2010-11-23 13:10:00,28.11,28.11,28.08,28.08,2000.0,19.6714,19.6714,19.6504,19.6504,2000.0
2010-11-23 13:20:00,28.09,28.09,28.07,28.09,2400.0,19.6574,19.6574,19.6434,19.6574,2400.0
2010-11-23 13:30:00,28.1,28.11,28.09,28.1,2500.0,19.6644,19.6714,19.6574,19.6644,2500.0
2010-11-23 13:40:00,28.1,28.11,28.09,28.1,2500.0,19.6644,19.6714,19.6574,19.6644,2500.0
2010-11-23 13:50:00,28.1,28.11,28.08,28.08,2900.0,19.6644,19.6714,19.6504,19.6504,2900.0
2010-11-23 14:00:00,28.08,28.14,28.07,28.1,7700.0,19.6504,19.6924,19.6434,19.6644,7700.0
2010-11-23 14:10:00,28.08,28.08,28.05,28.05,4700.0,19.6504,19.6504,19.6294,19.6294,4700.0
2010-11-23 14:20:00,28.04,28.05,27.98,27.99,17100.0,19.6224,19.6294,19.5804,19.5874,17100.0
2010-11-23 14:30:00,28.0,28.0,27.98,27.98,6500.0,19.5944,19.5944,19.5804,19.5804,6500.0
2010-11-23 14:40:00,27.97,27.99,27.97,27.98,4500.0,19.5734,19.5874,19.5734,19.5804,4500.0
2010-11-23 14:50:00,27.99,28.02,27.98,28.01,7000.0,19.5874,19.6084,19.5804,19.6014,7000.0
2010-11-23 15:00:00,28.01,28.04,27.99,28.02,6700.0,19.6014,19.6224,19.5874,19.6084,6700.0
2010-11-23 15:10:00,28.01,28.05,28.01,28.03,4300.0,19.6014,19.6294,19.6014,19.6154,4300.0
2010-11-23 15:20:00,28.02,28.05,28.02,28.03,4300.0,19.6084,19.6294,19.6084,19.6154,4300.0
2010-11-23 15:30:00,28.03,28.07,28.03,28.07,11100.0,19.6154,19.6434,19.6154,19.6434,11100.0
2010-11-23 15:40:00,28.07,28.09,28.03,28.04,15100.0,19.6434,19.6574,19.6154,19.6224,15100.0
2010-11-23 15:50:00,28.04,28.06,28.02,28.06,27300.0,19.6224,19.6364,19.6084,19.6364,27300.0
2010-11-24 09:30:00,28.19,28.35,28.19,28.26,4400.0,19.7274,19.8394,19.7274,19.7764,4400.0
2010-11-24 09:40:00,28.26,28.26,28.17,28.2,2900.0,19.7764,19.7764,19.7134,19.7344,2900.0
2010-11-24 09:50:00,28.21,28.29,28.21,28.27,2900.0,19.7414,19.7974,19.7414,19.7834,2900.0
2010-11-24 10:00:00,28.28,28.3,28.2,28.23,6400.0,19.7904,19.8044,19.7344,19.7554,6400.0
2010-11-24 10:10:00,28.24,28.28,28.21,28.28,2100.0,19.7624,19.7904,19.7414,19.7904,2100.0
2010-11-24 10:20:00,28.3,28.38,28.29,28.36,3700.0,19.8044,19.8604,19.7974,19.8464,3700.0
2010-11-24 10:30:00,28.38,28.38,28.35,28.37,5500.0,19.8604,19.8604,19.8394,19.8534,5500.0
2010-11-24 10:40:00,28.36,28.4,28.36,28.39,5700.0,19.8464,19.8744,19.8464,19.8674,5700.0
2010-11-24 10:50:00,28.39,28.39,28.36,28.37,2900.0,19.8674,19.8674,19.8464,19.8534,2900.0
2010-11-24 11:00:00,28.38,28.38,28.31,28.35,5100.0,19.8604,19.8604,19.8114,19.8394,5100.0
2010-11-24 11:10:00,28.33,28.35,28.31,28.31,2200.0,19.8254,19.8394,19.8114,19.8114,2200.0
2010-11-24 11:20:00,28.32,28.35,28.32,28.33,2900.0,19.8184,19.8394,19.8184,19.8254,2900.0
2010-11-24 11:30:00,28.32,28.36,28.32,28.36,5000.0,19.8184,19.8464,19.8184,19.8464,5000.0
2010-11-24 11:40:00,28.37,28.37,28.32,28.33,3400.0,19.8534,19.8534,19.8184,19.8254,3400.0
2010-11-24 11:50:00,28.33,28.35,28.32,28.35,3500.0,19.8254,19.8394,19.8184,19.8394,3500.0
2010-11-24 12:00:00,28.35,28.35,28.32,28.34,3600.0,19.8394,19.8394,19.8184,19.8324,3600.0
2010-11-24 12:10:00,28.34,28.36,28.34,28.36,2000.0,19.8324,19.8464,19.8324,19.8464,2000.0
2010-11-24 12:20:00,28.35,28.35,28.32,28.32,4400.0,19.8394,19.8394,19.8184,19.8184,4400.0
2010-11-24 12:30:00,28.33,28.34,28.29,28.31,8800.0,19.8254,19.8324,19.7974,19.8114,8800.0
2010-11-24 12:40:00,28.32,28.32,28.3,28.32,1100.0,19.8184,19.8184,19.8044,19.8184,1100.0
2010-11-24 12:50:00,28.31,28.32,28.31,28.31,1700.0,19.8114,19.8184,19.8114,19.8114,1700.0
2010-11-24 13:00:00,28.31,28.33,28.3,28.33,8200.0,19.8114,19.8254,19.8044,19.8254,8200.0
2010-11-24 13:10:00,28.33,28.34,28.33,28.34,1800.0,19.8254,19.8324,19.8254,19.8324,1800.0
2010-11-24 13:20:00,28.34,28.35,28.33,28.33,2900.0,19.8324,19.8394,19.8254,19.8254,2900.0
2010-11-24 13:30:00,28.34,28.38,28.34,28.36,3500.0,19.8324,19.8604,19.8324,19.8464,3500.0
2010-11-24 13:40:00,28.35,28.37,28.34,28.37,3900.0,19.8394,19.8534,19.8324,19.8534,3900.0
2010-11-24 13:50:00,28.36,28.38,28.36,28.37,2700.0,19.8464,19.8604,19.8464,19.8534,2700.0
2010-11-24 14:00:00,28.38,28.38,28.35,28.37,3400.0,19.8604,19.8604,19.8394,19.8534,3400.0
2010-11-24 14:10:00,28.37,28.37,28.33,28.33,3700.0,19.8534,19.8534,19.8254,19.8254,3700.0
2010-11-24 14:20:00,28.34,28.34,28.33,28.33,1300.0,19.8324,19.8324,19.8254,19.8254,1300.0
2010-11-24 14:30:00,28.34,28.35,28.26,28.28,9100.0,19.8324,19.8394,19.7764,19.7904,9100.0
2010-11-24 14:40:00,28.29,28.33,28.29,28.33,1600.0,19.7974,19.8254,19.7974,19.8254,1600.0
2010-11-24 14:50:00,28.32,28.34,28.29,28.33,8900.0,19.8184,19.8324,19.7974,19.8254,8900.0
2010-11-24 15:00:00,28.33,28.36,28.33,28.35,3900.0,19.8254,19.8464,19.8254,19.8394,3900.0
2010-11-24 15:10:00,28.36,28.37,28.34,28.35,4900.0,19.8464,19.8534,19.8324,19.8394,4900.0
2010-11-24 15:20:00,28.35,28.37,28.35,28.35,5700.0,19.8394,19.8534,19.8394,19.8394,5700.0
2010-11-24 15:30:00,28.34,28.35,28.31,28.31,5700.0,19.8324,19.8394,19.8114,19.8114,5700.0
2010-11-24 15:40:00,28.31,28.34,28.28,28.3,9500.0,19.8114,19.8324,19.7904,19.8044,9500.0
2010-11-24 15:50:00,28.29,28.41,28.29,28.38,38900.0,19.7974,19.8814,19.7974,19.8604,38900.0
2010-11-26 09:30:00,28.14,28.31,28.14,28.21,10900.0,19.6924,19.8114,19.6924,19.7414,10900.0
2010-11-26 09:40:00,28.21,28.21,28.16,28.21,6100.0,19.7414,19.7414,19.7064,19.7414,6100.0
2010-11-26 09:50:00,28.24,28.28,28.23,28.28,3000.0,19.7624,19.7904,19.7554,19.7904,3000.0
2010-11-26 10:00:00,28.28,28.36,28.26,28.36,7900.0,19.7904,19.8464,19.7764,19.8464,7900.0
2010-11-26 10:10:00,28.36,28.39,28.35,28.36,3900.0,19.8464,19.8674,19.8394,19.8464,3900.0
2010-11-26 10:20:00,28.36,28.39,28.36,28.37,2900.0,19.8464,19.8674,19.8464,19.8534,2900.0
2010-11-26 10:30:00,28.37,28.38,28.34,28.38,4900.0,19.8534,19.8604,19.8324,19.8604,4900.0
2010-11-26 10:40:00,28.38,28.39,28.36,28.38,3800.0,19.8604,19.8674,19.8464,19.8604,3800.0
2010-11-26 10:50:00,28.36,28.39,28.35,28.39,6900.0,19.8464,19.8674,19.8394,19.8674,6900.0
2010-11-26 11:00:00,28.38,28.38,28.36,28.38,2700.0,19.8604,19.8604,19.8464,19.8604,2700.0
2010-11-26 11:10:00,28.38,28.38,28.34,28.36,3800.0,19.8604,19.8604,19.8324,19.8464,3800.0
2010-11-26 11:20:00,28.36,28.37,28.3,28.3,3800.0,19.8464,19.8534,19.8044,19.8044,3800.0
2010-11-26 11:30:00,28.31,28.31,28.28,28.28,5000.0,19.8114,19.8114,19.7904,19.7904,5000.0
2010-11-26 11:40:00,28.28,28.28,28.26,28.28,5100.0,19.7904,19.7904,19.7764,19.7904,5100.0
2010-11-26 11:50:00,28.28,28.32,28.28,28.3,10100.0,19.7904,19.8184,19.7904,19.8044,10100.0
2010-11-26 12:00:00,28.32,28.34,28.3,28.31,5400.0,19.8184,19.8324,19.8044,19.8114,5400.0
2010-11-26 12:10:00,28.3,28.32,28.3,28.31,2900.0,19.8044,19.8184,19.8044,19.8114,2900.0
2010-11-26 12:20:00,28.31,28.33,28.3,28.31,4000.0,19.8114,19.8254,19.8044,19.8114,4000.0
2010-11-26 12:30:00,28.31,28.31,28.29,28.3,3300.0,19.8114,19.8114,19.7974,19.8044,3300.0
2010-11-26 12:40:00,28.3,28.3,28.27,28.27,4800.0,19.8044,19.8044,19.7834,19.7834,4800.0
2010-11-26 12:50:00,28.27,28.28,28.21,28.24,25400.0,19.7834,19.7904,19.7414,19.7624,25400.0
2010-11-29 09:30:00,28.15,28.24,28.11,28.24,16100.0,19.6994,19.7624,19.6714,19.7624,16100.0
2010-11-29 09:40:00,28.19,28.26,28.12,28.14,6200.0,19.7274,19.7764,19.6784,19.6924,6200.0
2010-11-29 09:50:00,28.15,28.17,27.98,27.98,5100.0,19.6994,19.7134,19.5804,19.5804,5100.0
2010-11-29 10:00:00,27.99,28.1,27.96,28.06,5800.0,19.5874,19.6644,19.5664,19.6364,5800.0
2010-11-29 10:10:00,28.07,28.13,28.07,28.07,6300.0,19.6434,19.6854,19.6434,19.6434,6300.0
2010-11-29 10:20:00,28.06,28.09,28.01,28.01,4700.0,19.6364,19.6574,19.6014,19.6014,4700.0
2010-11-29 10:30:00,28.01,28.15,28.0,28.11,9700.0,19.6014,19.6994,19.5944,19.6714,9700.0
2010-11-29 10:40:00,28.11,28.15,28.06,28.06,6600.0,19.6714,19.6994,19.6364,19.6364,6600.0
2010-11-29 10:50:00,28.06,28.08,28.0,28.0,2500.0,19.6364,19.6504,19.5944,19.5944,2500.0
2010-11-29 11:00:00,28.01,28.03,28.0,28.03,5100.0,19.6014,19.6154,19.5944,19.6154,5100.0
2010-11-29 11:10:00,28.02,28.05,28.0,28.01,8900.0,19.6084,19.6294,19.5944,19.6014,8900.0
2010-11-29 11:20:00,28.02,28.06,28.01,28.05,3500.0,19.6084,19.6364,19.6014,19.6294,3500.0
2010-11-29 11:30:00,28.04,28.04,27.99,27.99,2500.0,19.6224,19.6224,19.5874,19.5874,2500.0
2010-11-29 11:40:00,27.99,28.04,27.99,28.03,5600.0,19.5874,19.6224,19.5874,19.6154,5600.0
2010-11-29 11:50:00,28.04,28.04,28.02,28.04,4000.0,19.6224,19.6224,19.6084,19.6224,4000.0
2010-11-29 12:00:00,28.04,28.1,28.04,28.1,3100.0,19.6224,19.6644,19.6224,19.6644,3100.0
2010-11-29 12:10:00,28.12,28.14,28.12,28.12,1800.0,19.6784,19.6924,19.6784,19.6784,1800.0
2010-11-29 12:20:00,28.13,28.15,28.13,28.13,1200.0,19.6854,19.6994,19.6854,19.6854,1200.0
2010-11-29 12:30:00,28.14,28.18,28.11,28.15,5900.0,19.6924,19.7204,19.6714,19.6994,5900.0
2010-11-29 12:40:00,28.15,28.18,28.15,28.16,2200.0,19.6994,19.7204,19.6994,19.7064,2200.0
2010-11-29 12:50:00,28.14,28.15,28.11,28.13,3900.0,19.6924,19.6994,19.6714,19.6854,3900.0
2010-11-29 13:00:00,28.14,28.14,28.1,28.1,1900.0,19.6924,19.6924,19.6644,19.6644,1900.0
2010-11-29 13:10:00,28.09,28.1,28.07,28.08,2100.0,19.6574,19.6644,19.6434,19.6504,2100.0
2010-11-29 13:20:00,28.08,28.09,28.07,28.09,4900.0,19.6504,19.6574,19.6434,19.6574,4900.0
2010-11-29 13:30:00,28.08,28.09,28.04,28.05,4000.0,19.6504,19.6574,19.6224,19.6294,4000.0
2010-11-29 13:40:00,28.05,28.11,28.05,28.11,5400.0,19.6294,19.6714,19.6294,19.6714,5400.0
2010-11-29 13:50:00,28.11,28.11,28.09,28.1,3700.0,19.6714,19.6714,19.6574,19.6644,3700.0
2010-11-29 14:00:00,28.11,28.11,28.06,28.07,4400.0,19.6714,19.6714,19.6364,19.6434,4400.0
2010-11-29 14:10:00,28.06,28.07,28.05,28.06,3700.0,19.6364,19.6434,19.6294,19.6364,3700.0
2010-11-29 14:20:00,28.06,28.09,28.06,28.09,3200.0,19.6364,19.6574,19.6364,19.6574,3200.0
2010-11-29 14:30:00,28.11,28.16,28.11,28.15,5100.0,19.6714,19.7064,19.6714,19.6994,5100.0
2010-11-29 14:40:00,28.15,28.17,28.14,28.17,2100.0,19.6994,19.7134,19.6924,19.7134,2100.0
2010-11-29 14:50:00,28.17,28.25,28.16,28.25,6000.0,19.7134,19.7694,19.7064,19.7694,6000.0
2010-11-29 15:00:00,28.24,28.27,28.24,28.26,3900.0,19.7624,19.7834,19.7624,19.7764,3900.0
2010-11-29 15:10:00,28.26,28.36,28.26,28.36,16100.0,19.7764,19.8464,19.7764,19.8464,16100.0
2010-11-29 15:20:00,28.36,28.36,28.31,28.34,7200.0,19.8464,19.8464,19.8114,19.8324,7200.0
2010-11-29 15:30:00,28.34,28.35,28.31,28.34,8000.0,19.8324,19.8394,19.8114,19.8324,8000.0
2010-11-29 15:40:00,28.34,28.38,28.31,28.37,19500.0,19.8324,19.8604,19.8114,19.8534,19500.0
2010-11-29 15:50:00,28.37,28.37,28.3,28.34,34800.0,19.8534,19.8534,19.8044,19.8324,34800.0
2010-11-30 09:30:00,28.05,28.26,28.05,28.14,10100.0,19.6294,19.7764,19.6294,19.6924,10100.0
2010-11-30 09:40:00,28.11,28.23,28.05,28.19,4500.0,19.6714,19.7554,19.6294,19.7274,4500.0
2010-11-30 09:50:00,28.2,28.28,28.15,28.28,4800.0,19.7344,19.7904,19.6994,19.7904,4800.0
2010-11-30 10:00:00,28.28,28.28,28.18,28.18,9300.0,19.7904,19.7904,19.7204,19.7204,9300.0
2010-11-30 10:10:00,28.16,28.17,28.1,28.11,18300.0,19.7064,19.7134,19.6644,19.6714,18300.0
2010-11-30 10:20:00,28.11,28.14,28.09,28.14,11600.0,19.6714,19.6924,19.6574,19.6924,11600.0
2010-11-30 10:30:00,28.11,28.11,28.05,28.08,7100.0,19.6714,19.6714,19.6294,19.6504,7100.0
2010-11-30 10:40:00,28.08,28.08,28.04,28.05,3700.0,19.6504,19.6504,19.6224,19.6294,3700.0
2010-11-30 10:50:00,28.05,28.06,28.01,28.03,8000.0,19.6294,19.6364,19.6014,19.6154,8000.0
2010-11-30 11:00:00,28.03,28.07,28.02,28.03,9300.0,19.6154,19.6434,19.6084,19.6154,9300.0
2010-11-30 11:10:00,28.02,28.04,28.01,28.02,5800.0,19.6084,19.6224,19.6014,19.6084,5800.0
2010-11-30 11:20:00,28.01,28.03,27.99,28.0,12000.0,19.6014,19.6154,19.5874,19.5944,12000.0
2010-11-30 11:30:00,28.0,28.03,27.99,27.99,6700.0,19.5944,19.6154,19.5874,19.5874,6700.0
2010-11-30 11:40:00,27.99,28.04,27.98,27.98,5400.0,19.5874,19.6224,19.5804,19.5804,5400.0
2010-11-30 11:50:00,27.98,28.05,27.97,28.02,3300.0,19.5804,19.6294,19.5734,19.6084,3300.0
2010-11-30 12:00:00,28.02,28.03,27.98,27.98,12600.0,19.6084,19.6154,19.5804,19.5804,12600.0
2010-11-30 12:10:00,27.99,28.0,27.97,27.97,3500.0,19.5874,19.5944,19.5734,19.5734,3500.0
2010-11-30 12:20:00,27.97,28.01,27.96,28.0,3100.0,19.5734,19.6014,19.5664,19.5944,3100.0
2010-11-30 12:30:00,28.01,28.02,27.96,27.96,4200.0,19.6014,19.6084,19.5664,19.5664,4200.0
2010-11-30 12:40:00,27.97,28.01,27.96,28.01,4700.0,19.5734,19.6014,19.5664,19.6014,4700.0
2010-11-30 12:50:00,28.0,28.01,27.98,28.0,4600.0,19.5944,19.6014,19.5804,19.5944,4600.0
2010-11-30 13:00:00,28.01,28.06,28.0,28.05,2900.0,19.6014,19.6364,19.5944,19.6294,2900.0
2010-11-30 13:10:00,28.05,28.05,28.02,28.04,1900.0,19.6294,19.6294,19.6084,19.6224,1900.0
2010-11-30 13:20:00,28.04,28.06,28.04,28.04,2900.0,19.6224,19.6364,19.6224,19.6224,2900.0
2010-11-30 13:30:00,28.05,28.06,28.02,28.05,6400.0,19.6294,19.6364,19.6084,19.6294,6400.0
2010-11-30 13:40:00,28.04,28.06,28.04,28.05,4400.0,19.6224,19.6364,19.6224,19.6294,4400.0
2010-11-30 13:50:00,28.05,28.06,28.03,28.06,3300.0,19.6294,19.6364,19.6154,19.6364,3300.0
2010-11-30 14:00:00,28.06,28.11,28.06,28.09,4300.0,19.6364,19.6714,19.6364,19.6574,4300.0
2010-11-30 14:10:00,28.09,28.11,28.05,28.07,4700.0,19.6574,19.6714,19.6294,19.6434,4700.0
2010-11-30 14:20:00,28.06,28.07,28.02,28.02,18100.0,19.6364,19.6434,19.6084,19.6084,18100.0
2010-11-30 14:30:00,28.02,28.05,28.01,28.02,6000.0,19.6084,19.6294,19.6014,19.6084,6000.0
2010-11-30 14:40:00,28.02,28.07,28.02,28.07,7100.0,19.6084,19.6434,19.6084,19.6434,7100.0
2010-11-30 14:50:00,28.07,28.13,28.06,28.13,4400.0,19.6434,19.6854,19.6364,19.6854,4400.0
2010-11-30 15:00:00,28.13,28.14,28.1,28.14,8600.0,19.6854,19.6924,19.6644,19.6924,8600.0
2010-11-30 15:10:00,28.14,28.14,28.05,28.09,18500.0,19.6924,19.6924,19.6294,19.6574,18500.0
2010-11-30 15:20:00,28.09,28.1,28.06,28.09,15400.0,19.6574,19.6644,19.6364,19.6574,15400.0
2010-11-30 15:30:00,28.09,28.1,28.06,28.08,8300.0,19.6574,19.6644,19.6364,19.6504,8300.0
2010-11-30 15:40:00,28.08,28.09,28.03,28.08,25900.0,19.6504,19.6574,19.6154,19.6504,25900.0
2010-11-30 15:50:00,28.08,28.1,28.03,28.08,60500.0,19.6504,19.6644,19.6154,19.6504,60500.0
2010-12-01 09:30:00,28.36,28.58,28.36,28.52,10700.0,19.8464,20.0003,19.8464,19.9583,10700.0
2010-12-01 09:40:00,28.53,28.56,28.45,28.51,6700.0,19.9653,19.9863,19.9093,19.9513,6700.0
2010-12-01 09:50:00,28.51,28.53,28.43,28.49,9800.0,19.9513,19.9653,19.8954,19.9373,9800.0
2010-12-01 10:00:00,28.48,28.5,28.4,28.4,12100.0,19.9303,19.9443,19.8744,19.8744,12100.0
2010-12-01 10:10:00,28.4,28.44,28.36,28.42,12500.0,19.8744,19.9023,19.8464,19.8884,12500.0
2010-12-01 10:20:00,28.43,28.45,28.42,28.45,4100.0,19.8954,19.9093,19.8884,19.9093,4100.0
2010-12-01 10:30:00,28.45,28.47,28.42,28.46,5600.0,19.9093,19.9233,19.8884,19.9163,5600.0
2010-12-01 10:40:00,28.46,28.51,28.45,28.49,3300.0,19.9163,19.9513,19.9093,19.9373,3300.0
2010-12-01 10:50:00,28.49,28.51,28.48,28.49,2700.0,19.9373,19.9513,19.9303,19.9373,2700.0
2010-12-01 11:00:00,28.5,28.5,28.42,28.45,17500.0,19.9443,19.9443,19.8884,19.9093,17500.0
2010-12-01 11:10:00,28.46,28.47,28.42,28.44,5600.0,19.9163,19.9233,19.8884,19.9023,5600.0
2010-12-01 11:20:00,28.46,28.46,28.42,28.45,7200.0,19.9163,19.9163,19.8884,19.9093,7200.0
2010-12-01 11:30:00,28.45,28.46,28.43,28.44,4900.0,19.9093,19.9163,19.8954,19.9023,4900.0
2010-12-01 11:40:00,28.45,28.46,28.44,28.46,3400.0,19.9093,19.9163,19.9023,19.9163,3400.0
2010-12-01 11:50:00,28.46,28.47,28.4,28.41,20100.0,19.9163,19.9233,19.8744,19.8814,20100.0
2010-12-01 12:00:00,28.42,28.46,28.41,28.44,8700.0,19.8884,19.9163,19.8814,19.9023,8700.0
2010-12-01 12:10:00,28.44,28.45,28.43,28.44,7100.0,19.9023,19.9093,19.8954,19.9023,7100.0
2010-12-01 12:20:00,28.43,28.45,28.43,28.44,3500.0,19.8954,19.9093,19.8954,19.9023,3500.0
2010-12-01 12:30:00,28.44,28.45,28.43,28.44,2700.0,19.9023,19.9093,19.8954,19.9023,2700.0
2010-12-01 12:40:00,28.44,28.44,28.43,28.44,1800.0,19.9023,19.9023,19.8954,19.9023,1800.0
2010-12-01 12:50:00,28.44,28.48,28.44,28.48,5600.0,19.9023,19.9303,19.9023,19.9303,5600.0
2010-12-01 13:00:00,28.49,28.51,28.47,28.51,4100.0,19.9373,19.9513,19.9233,19.9513,4100.0
2010-12-01 13:10:00,28.52,28.55,28.51,28.51,9100.0,19.9583,19.9793,19.9513,19.9513,9100.0
2010-12-01 13:20:00,28.51,28.55,28.5,28.52,4200.0,19.9513,19.9793,19.9443,19.9583,4200.0
2010-12-01 13:30:00,28.52,28.59,28.51,28.59,11900.0,19.9583,20.0073,19.9513,20.0073,11900.0
2010-12-01 13:40:00,28.58,28.62,28.58,28.59,5100.0,20.0003,20.0283,20.0003,20.0073,5100.0
2010-12-01 13:50:00,28.62,28.63,28.59,28.62,10100.0,20.0283,20.0353,20.0073,20.0283,10100.0
2010-12-01 14:00:00,28.62,28.64,28.61,28.61,5600.0,20.0283,20.0423,20.0213,20.0213,5600.0
2010-12-01 14:10:00,28.61,28.64,28.6,28.63,5000.0,20.0213,20.0423,20.0143,20.0353,5000.0
2010-12-01 14:20:00,28.63,28.65,28.63,28.63,2100.0,20.0353,20.0493,20.0353,20.0353,2100.0
2010-12-01 14:30:00,28.65,28.66,28.63,28.64,3300.0,20.0493,20.0563,20.0353,20.0423,3300.0
2010-12-01 14:40:00,28.65,28.68,28.64,28.68,8200.0,20.0493,20.0703,20.0423,20.0703,8200.0
2010-12-01 14:50:00,28.67,28.7,28.67,28.69,4900.0,20.0633,20.0843,20.0633,20.0773,4900.0
2010-12-01 15:00:00,28.69,28.72,28.68,28.72,13200.0,20.0773,20.0983,20.0703,20.0983,13200.0
2010-12-01 15:10:00,28.71,28.74,28.69,28.72,11700.0,20.0913,20.1123,20.0773,20.0983,11700.0
2010-12-01 15:20:00,28.72,28.74,28.71,28.73,14600.0,20.0983,20.1123,20.0913,20.1053,14600.0
2010-12-01 15:30:00,28.73,28.73,28.7,28.71,12000.0,20.1053,20.1053,20.0843,20.0913,12000.0
2010-12-01 15:40:00,28.71,28.74,28.71,28.73,15300.0,20.0913,20.1123,20.0913,20.1053,15300.0
2010-12-01 15:50:00,28.73,28.75,28.69,28.74,42100.0,20.1053,20.1193,20.0773,20.1123,42100.0
2010-12-02 09:30:00,28.75,28.8,28.71,28.78,14500.0,20.1193,20.1543,20.0913,20.1403,14500.0
2010-12-02 09:40:00,28.79,28.84,28.79,28.83,2600.0,20.1473,20.1823,20.1473,20.1753,2600.0
2010-12-02 09:50:00,28.83,28.89,28.79,28.8,11100.0,20.1753,20.2173,20.1473,20.1543,11100.0
2010-12-02 10:00:00,28.8,28.84,28.77,28.78,11900.0,20.1543,20.1823,20.1333,20.1403,11900.0
2010-12-02 10:10:00,28.77,28.87,28.77,28.85,9200.0,20.1333,20.2033,20.1333,20.1893,9200.0
2010-12-02 10:20:00,28.85,28.88,28.85,28.88,4600.0,20.1893,20.2103,20.1893,20.2103,4600.0
2010-12-02 10:30:00,28.86,28.86,28.81,28.81,2300.0,20.1963,20.1963,20.1613,20.1613,2300.0
2010-12-02 10:40:00,28.82,28.84,28.77,28.77,3300.0,20.1683,20.1823,20.1333,20.1333,3300.0
2010-12-02 10:50:00,28.77,28.78,28.75,28.75,7500.0,20.1333,20.1403,20.1193,20.1193,7500.0
2010-12-02 11:00:00,28.75,28.75,28.72,28.72,3100.0,20.1193,20.1193,20.0983,20.0983,3100.0
2010-12-02 11:10:00,28.72,28.74,28.69,28.73,5100.0,20.0983,20.1123,20.0773,20.1053,5100.0
2010-12-02 11:20:00,28.74,28.74,28.69,28.71,4200.0,20.1123,20.1123,20.0773,20.0913,4200.0
2010-12-02 11:30:00,28.72,28.72,28.69,28.7,2800.0,20.0983,20.0983,20.0773,20.0843,2800.0
2010-12-02 11:40:00,28.7,28.71,28.69,28.7,3600.0,20.0843,20.0913,20.0773,20.0843,3600.0
2010-12-02 11:50:00,28.69,28.7,28.67,28.67,3100.0,20.0773,20.0843,20.0633,20.0633,3100.0
2010-12-02 12:00:00,28.68,28.69,28.66,28.69,3800.0,20.0703,20.0773,20.0563,20.0773,3800.0
2010-12-02 12:10:00,28.67,28.68,28.65,28.68,7100.0,20.0633,20.0703,20.0493,20.0703,7100.0
2010-12-02 12:20:00,28.68,28.68,28.66,28.66,1600.0,20.0703,20.0703,20.0563,20.0563,1600.0
2010-12-02 12:30:00,28.66,28.68,28.65,28.67,2200.0,20.0563,20.0703,20.0493,20.0633,2200.0
2010-12-02 12:40:00,28.67,28.68,28.65,28.65,2700.0,20.0633,20.0703,20.0493,20.0493,2700.0
2010-12-02 12:50:00,28.65,28.66,28.61,28.62,5000.0,20.0493,20.0563,20.0213,20.0283,5000.0
2010-12-02 13:00:00,28.62,28.63,28.6,28.6,8600.0,20.0283,20.0353,20.0143,20.0143,8600.0
2010-12-02 13:10:00,28.6,28.61,28.6,28.61,6000.0,20.0143,20.0213,20.0143,20.0213,6000.0
2010-12-02 13:20:00,28.62,28.64,28.62,28.62,2700.0,20.0283,20.0423,20.0283,20.0283,2700.0
2010-12-02 13:30:00,28.63,28.65,28.63,28.65,13200.0,20.0353,20.0493,20.0353,20.0493,13200.0
2010-12-02 13:40:00,28.66,28.68,28.65,28.67,5000.0,20.0563,20.0703,20.0493,20.0633,5000.0
2010-12-02 13:50:00,28.68,28.68,28.67,28.68,3400.0,20.0703,20.0703,20.0633,20.0703,3400.0
2010-12-02 14:00:00,28.68,28.71,28.68,28.69,4100.0,20.0703,20.0913,20.0703,20.0773,4100.0
2010-12-02 14:10:00,28.7,28.7,28.69,28.69,2000.0,20.0843,20.0843,20.0773,20.0773,2000.0
2010-12-02 14:20:00,28.69,28.75,28.68,28.73,6100.0,20.0773,20.1193,20.0703,20.1053,6100.0
2010-12-02 14:30:00,28.74,28.74,28.71,28.71,2600.0,20.1123,20.1123,20.0913,20.0913,2600.0
2010-12-02 14:40:00,28.72,28.75,28.71,28.73,13100.0,20.0983,20.1193,20.0913,20.1053,13100.0
2010-12-02 14:50:00,28.73,28.76,28.73,28.75,9300.0,20.1053,20.1263,20.1053,20.1193,9300.0
2010-12-02 15:00:00,28.76,28.76,28.72,28.74,6900.0,20.1263,20.1263,20.0983,20.1123,6900.0
2010-12-02 15:10:00,28.73,28.74,28.73,28.73,4100.0,20.1053,20.1123,20.1053,20.1053,4100.0
2010-12-02 15:20:00,28.74,28.74,28.71,28.71,7400.0,20.1123,20.1123,20.0913,20.0913,7400.0
2010-12-02 15:30:00,28.71,28.78,28.71,28.78,17800.0,20.0913,20.1403,20.0913,20.1403,17800.0
2010-12-02 15:40:00,28.77,28.85,28.77,28.85,20900.0,20.1333,20.1893,20.1333,20.1893,20900.0
2010-12-02 15:50:00,28.84,28.88,28.81,28.86,69300.0,20.1823,20.2103,20.1613,20.1963,69300.0
2010-12-03 09:30:00,28.76,28.85,28.74,28.74,6100.0,20.1263,20.1893,20.1123,20.1123,6100.0
2010-12-03 09:40:00,28.77,28.79,28.77,28.77,3100.0,20.1333,20.1473,20.1333,20.1333,3100.0
2010-12-03 09:50:00,28.76,28.78,28.74,28.74,1800.0,20.1263,20.1403,20.1123,20.1123,1800.0
2010-12-03 10:00:00,28.75,28.78,28.71,28.71,3400.0,20.1193,20.1403,20.0913,20.0913,3400.0
2010-12-03 10:10:00,28.69,28.7,28.65,28.67,3300.0,20.0773,20.0843,20.0493,20.0633,3300.0
2010-12-03 10:20:00,28.68,28.69,28.6,28.61,5600.0,20.0703,20.0773,20.0143,20.0213,5600.0
2010-12-03 10:30:00,28.61,28.63,28.53,28.57,11800.0,20.0213,20.0353,19.9653,19.9933,11800.0
2010-12-03 10:40:00,28.57,28.57,28.49,28.5,3700.0,19.9933,19.9933,19.9373,19.9443,3700.0
2010-12-03 10:50:00,28.5,28.54,28.49,28.53,5800.0,19.9443,19.9723,19.9373,19.9653,5800.0
2010-12-03 11:00:00,28.54,28.56,28.51,28.53,3500.0,19.9723,19.9863,19.9513,19.9653,3500.0
2010-12-03 11:10:00,28.54,28.54,28.52,28.53,5600.0,19.9723,19.9723,19.9583,19.9653,5600.0
2010-12-03 11:20:00,28.54,28.56,28.53,28.53,5000.0,19.9723,19.9863,19.9653,19.9653,5000.0
2010-12-03 11:30:00,28.53,28.54,28.5,28.5,3200.0,19.9653,19.9723,19.9443,19.9443,3200.0
2010-12-03 11:40:00,28.51,28.53,28.51,28.52,3000.0,19.9513,19.9653,19.9513,19.9583,3000.0
2010-12-03 11:50:00,28.51,28.52,28.51,28.51,3000.0,19.9513,19.9583,19.9513,19.9513,3000.0
2010-12-03 12:00:00,28.51,28.51,28.5,28.51,2500.0,19.9513,19.9513,19.9443,19.9513,2500.0
2010-12-03 12:10:00,28.51,28.55,28.51,28.55,3400.0,19.9513,19.9793,19.9513,19.9793,3400.0
2010-12-03 12:20:00,28.55,28.58,28.55,28.58,2700.0,19.9793,20.0003,19.9793,20.0003,2700.0
2010-12-03 12:30:00,28.58,28.58,28.55,28.56,3500.0,20.0003,20.0003,19.9793,19.9863,3500.0
2010-12-03 12:40:00,28.58,28.6,28.58,28.59,2000.0,20.0003,20.0143,20.0003,20.0073,2000.0
2010-12-03 12:50:00,28.58,28.62,28.58,28.61,4300.0,20.0003,20.0283,20.0003,20.0213,4300.0
2010-12-03 13:00:00,28.62,28.63,28.61,28.63,2400.0,20.0283,20.0353,20.0213,20.0353,2400.0
2010-12-03 13:10:00,28.62,28.63,28.62,28.63,2100.0,20.0283,20.0353,20.0283,20.0353,2100.0
2010-12-03 13:20:00,28.63,28.63,28.61,28.62,2400.0,20.0353,20.0353,20.0213,20.0283,2400.0
2010-12-03 13:30:00,28.62,28.65,28.62,28.64,3600.0,20.0283,20.0493,20.0283,20.0423,3600.0
2010-12-03 13:40:00,28.65,28.68,28.63,28.67,2900.0,20.0493,20.0703,20.0353,20.0633,2900.0
2010-12-03 13:50:00,28.68,28.69,28.68,28.68,2800.0,20.0703,20.0773,20.0703,20.0703,2800.0
2010-12-03 14:00:00,28.68,28.68,28.65,28.65,4000.0,20.0703,20.0703,20.0493,20.0493,4000.0
2010-12-03 14:10:00,28.66,28.67,28.65,28.67,2300.0,20.0563,20.0633,20.0493,20.0633,2300.0
2010-12-03 14:20:00,28.66,28.68,28.65,28.68,4300.0,20.0563,20.0703,20.0493,20.0703,4300.0
2010-12-03 14:30:00,28.68,28.74,28.68,28.73,12000.0,20.0703,20.1123,20.0703,20.1053,12000.0
2010-12-03 14:40:00,28.73,28.76,28.72,28.75,6800.0,20.1053,20.1263,20.0983,20.1193,6800.0
2010-12-03 14:50:00,28.75,28.76,28.74,28.76,7700.0,20.1193,20.1263,20.1123,20.1263,7700.0
2010-12-03 15:00:00,28.77,28.81,28.77,28.81,11100.0,20.1333,20.1613,20.1333,20.1613,11100.0
2010-12-03 15:10:00,28.81,28.82,28.8,28.82,4100.0,20.1613,20.1683,20.1543,20.1683,4100.0
2010-12-03 15:20:00,28.82,28.86,28.82,28.86,9500.0,20.1683,20.1963,20.1683,20.1963,9500.0
2010-12-03 15:30:00,28.86,28.87,28.83,28.86,16900.0,20.1963,20.2033,20.1753,20.1963,16900.0
2010-12-03 15:40:00,28.86,28.94,28.85,28.94,26800.0,20.1963,20.2522,20.1893,20.2522,26800.0
2010-12-03 15:50:00,28.94,28.94,28.86,28.86,56500.0,20.2522,20.2522,20.1963,20.1963,56500.0
2010-12-06 09:30:00,28.81,28.85,28.72,28.77,7700.0,20.1613,20.1893,20.0983,20.1333,7700.0
2010-12-06 09:40:00,28.76,28.78,28.71,28.72,6400.0,20.1263,20.1403,20.0913,20.0983,6400.0
2010-12-06 09:50:00,28.71,28.76,28.7,28.74,5100.0,20.0913,20.1263,20.0843,20.1123,5100.0
2010-12-06 10:00:00,28.74,28.74,28.72,28.73,3900.0,20.1123,20.1123,20.0983,20.1053,3900.0
2010-12-06 10:10:00,28.73,28.74,28.64,28.65,10600.0,20.1053,20.1123,20.0423,20.0493,10600.0
2010-12-06 10:20:00,28.65,28.65,28.59,28.61,15600.0,20.0493,20.0493,20.0073,20.0213,15600.0
2010-12-06 10:30:00,28.62,28.62,28.58,28.6,4800.0,20.0283,20.0283,20.0003,20.0143,4800.0
2010-12-06 10:40:00,28.6,28.62,28.58,28.6,7700.0,20.0143,20.0283,20.0003,20.0143,7700.0
2010-12-06 10:50:00,28.61,28.63,28.59,28.63,4100.0,20.0213,20.0353,20.0073,20.0353,4100.0
2010-12-06 11:00:00,28.63,28.63,28.62,28.63,1600.0,20.0353,20.0353,20.0283,20.0353,1600.0
2010-12-06 11:10:00,28.63,28.66,28.6,28.61,8600.0,20.0353,20.0563,20.0143,20.0213,8600.0
2010-12-06 11:20:00,28.61,28.63,28.6,28.63,2100.0,20.0213,20.0353,20.0143,20.0353,2100.0
2010-12-06 11:30:00,28.62,28.62,28.6,28.6,5500.0,20.0283,20.0283,20.0143,20.0143,5500.0
2010-12-06 11:40:00,28.6,28.63,28.58,28.59,5200.0,20.0143,20.0353,20.0003,20.0073,5200.0
2010-12-06 11:50:00,28.6,28.61,28.59,28.61,2600.0,20.0143,20.0213,20.0073,20.0213,2600.0
2010-12-06 12:00:00,28.61,28.61,28.59,28.61,3700.0,20.0213,20.0213,20.0073,20.0213,3700.0
2010-12-06 12:10:00,28.61,28.63,28.6,28.62,3600.0,20.0213,20.0353,20.0143,20.0283,3600.0
2010-12-06 12:20:00,28.63,28.63,28.6,28.6,4600.0,20.0353,20.0353,20.0143,20.0143,4600.0
2010-12-06 12:30:00,28.62,28.63,28.61,28.61,2700.0,20.0283,20.0353,20.0213,20.0213,2700.0
2010-12-06 12:40:00,28.62,28.63,28.61,28.62,1200.0,20.0283,20.0353,20.0213,20.0283,1200.0
2010-12-06 12:50:00,28.63,28.63,28.6,28.62,2900.0,20.0353,20.0353,20.0143,20.0283,2900.0
2010-12-06 13:00:00,28.63,28.64,28.6,28.61,5200.0,20.0353,20.0423,20.0143,20.0213,5200.0
2010-12-06 13:10:00,28.6,28.62,28.6,28.61,4700.0,20.0143,20.0283,20.0143,20.0213,4700.0
2010-12-06 13:20:00,28.62,28.64,28.61,28.63,3800.0,20.0283,20.0423,20.0213,20.0353,3800.0
2010-12-06 13:30:00,28.63,28.64,28.62,28.63,4500.0,20.0353,20.0423,20.0283,20.0353,4500.0
2010-12-06 13:40:00,28.63,28.66,28.62,28.65,8200.0,20.0353,20.0563,20.0283,20.0493,8200.0
2010-12-06 13:50:00,28.66,28.66,28.65,28.66,2600.0,20.0563,20.0563,20.0493,20.0563,2600.0
2010-12-06 14:00:00,28.66,28.68,28.64,28.64,12000.0,20.0563,20.0703,20.0423,20.0423,12000.0
2010-12-06 14:10:00,28.65,28.65,28.62,28.62,2400.0,20.0493,20.0493,20.0283,20.0283,2400.0
2010-12-06 14:20:00,28.63,28.63,28.61,28.61,5400.0,20.0353,20.0353,20.0213,20.0213,5400.0
2010-12-06 14:30:00,28.62,28.7,28.61,28.7,7000.0,20.0283,20.0843,20.0213,20.0843,7000.0
2010-12-06 14:40:00,28.7,28.71,28.66,28.66,8600.0,20.0843,20.0913,20.0563,20.0563,8600.0
2010-12-06 14:50:00,28.67,28.67,28.66,28.67,1700.0,20.0633,20.0633,20.0563,20.0633,1700.0
2010-12-06 15:00:00,28.67,28.71,28.67,28.69,11600.0,20.0633,20.0913,20.0633,20.0773,11600.0
2010-12-06 15:10:00,28.69,28.7,28.67,28.7,7800.0,20.0773,20.0843,20.0633,20.0843,7800.0
2010-12-06 15:20:00,28.7,28.75,28.7,28.75,8200.0,20.0843,20.1193,20.0843,20.1193,8200.0
2010-12-06 15:30:00,28.75,28.75,28.69,28.7,24600.0,20.1193,20.1193,20.0773,20.0843,24600.0
2010-12-06 15:40:00,28.7,28.73,28.67,28.68,33000.0,20.0843,20.1053,20.0633,20.0703,33000.0
2010-12-06 15:50:00,28.68,28.69,28.57,28.61,126400.0,20.0703,20.0773,19.9933,20.0213,126400.0
2010-12-07 09:30:00,28.79,28.92,28.72,28.75,10100.0,20.1473,20.2383,20.0983,20.1193,10100.0
2010-12-07 09:40:00,28.71,28.8,28.7,28.8,3700.0,20.0913,20.1543,20.0843,20.1543,3700.0
2010-12-07 09:50:00,28.8,28.84,28.78,28.8,21400.0,20.1543,20.1823,20.1403,20.1543,21400.0
2010-12-07 10:00:00,28.8,28.82,28.76,28.77,9700.0,20.1543,20.1683,20.1263,20.1333,9700.0
2010-12-07 10:10:00,28.77,28.78,28.73,28.73,5400.0,20.1333,20.1403,20.1053,20.1053,5400.0
2010-12-07 10:20:00,28.75,28.75,28.71,28.75,8800.0,20.1193,20.1193,20.0913,20.1193,8800.0
2010-12-07 10:30:00,28.74,28.82,28.73,28.8,9700.0,20.1123,20.1683,20.1053,20.1543,9700.0
2010-12-07 10:40:00,28.8,28.86,28.79,28.86,23700.0,20.1543,20.1963,20.1473,20.1963,23700.0
2010-12-07 10:50:00,28.87,28.87,28.77,28.84,21500.0,20.2033,20.2033,20.1333,20.1823,21500.0
2010-12-07 11:00:00,28.83,28.85,28.79,28.8,15400.0,20.1753,20.1893,20.1473,20.1543,15400.0
2010-12-07 11:10:00,28.8,28.8,28.79,28.8,13500.0,20.1543,20.1543,20.1473,20.1543,13500.0
2010-12-07 11:20:00,28.8,28.82,28.79,28.82,8500.0,20.1543,20.1683,20.1473,20.1683,8500.0
2010-12-07 11:30:00,28.82,28.86,28.81,28.86,21800.0,20.1683,20.1963,20.1613,20.1963,21800.0
2010-12-07 11:40:00,28.87,28.9,28.87,28.88,15100.0,20.2033,20.2243,20.2033,20.2103,15100.0
2010-12-07 11:50:00,28.87,28.88,28.84,28.87,5200.0,20.2033,20.2103,20.1823,20.2033,5200.0
2010-12-07 12:00:00,28.87,28.88,28.85,28.87,5100.0,20.2033,20.2103,20.1893,20.2033,5100.0
2010-12-07 12:10:00,28.87,28.88,28.84,28.86,9200.0,20.2033,20.2103,20.1823,20.1963,9200.0
2010-12-07 12:20:00,28.84,28.86,28.81,28.86,10100.0,20.1823,20.1963,20.1613,20.1963,10100.0
2010-12-07 12:30:00,28.85,28.85,28.83,28.83,4300.0,20.1893,20.1893,20.1753,20.1753,4300.0
2010-12-07 12:40:00,28.83,28.85,28.82,28.83,3100.0,20.1753,20.1893,20.1683,20.1753,3100.0
2010-12-07 12:50:00,28.83,28.84,28.8,28.84,4800.0,20.1753,20.1823,20.1543,20.1823,4800.0
2010-12-07 13:00:00,28.83,28.89,28.83,28.87,5400.0,20.1753,20.2173,20.1753,20.2033,5400.0
2010-12-07 13:10:00,28.88,28.9,28.87,28.89,8300.0,20.2103,20.2243,20.2033,20.2173,8300.0
2010-12-07 13:20:00,28.89,28.92,28.89,28.9,6600.0,20.2173,20.2383,20.2173,20.2243,6600.0
2010-12-07 13:30:00,28.9,28.9,28.87,28.87,8300.0,20.2243,20.2243,20.2033,20.2033,8300.0
2010-12-07 13:40:00,28.87,28.91,28.86,28.91,8100.0,20.2033,20.2313,20.1963,20.2313,8100.0
2010-12-07 13:50:00,28.93,28.93,28.89,28.89,5200.0,20.2453,20.2453,20.2173,20.2173,5200.0
2010-12-07 14:00:00,28.89,28.9,28.87,28.87,5000.0,20.2173,20.2243,20.2033,20.2033,5000.0
2010-12-07 14:10:00,28.87,28.88,28.86,28.87,4000.0,20.2033,20.2103,20.1963,20.2033,4000.0
2010-12-07 14:20:00,28.88,28.88,28.86,28.87,5200.0,20.2103,20.2103,20.1963,20.2033,5200.0
2010-12-07 14:30:00,28.88,28.93,28.88,28.92,7200.0,20.2103,20.2453,20.2103,20.2383,7200.0
2010-12-07 14:40:00,28.92,28.92,28.9,28.9,4000.0,20.2383,20.2383,20.2243,20.2243,4000.0
2010-12-07 14:50:00,28.9,28.9,28.8,28.8,14500.0,20.2243,20.2243,20.1543,20.1543,14500.0
2010-12-07 15:00:00,28.82,28.87,28.81,28.83,19900.0,20.1683,20.2033,20.1613,20.1753,19900.0
2010-12-07 15:10:00,28.83,28.86,28.83,28.86,10000.0,20.1753,20.1963,20.1753,20.1963,10000.0
2010-12-07 15:20:00,28.85,28.87,28.83,28.85,14000.0,20.1893,20.2033,20.1753,20.1893,14000.0
2010-12-07 15:30:00,28.87,28.89,28.85,28.89,12500.0,20.2033,20.2173,20.1893,20.2173,12500.0
2010-12-07 15:40:00,28.9,28.91,28.82,28.89,30200.0,20.2243,20.2313,20.1683,20.2173,30200.0
2010-12-07 15:50:00,28.88,28.9,28.85,28.87,60800.0,20.2103,20.2243,20.1893,20.2033,60800.0
2010-12-08 09:30:00,28.95,28.97,28.82,28.97,3300.0,20.2592,20.2732,20.1683,20.2732,3300.0
2010-12-08 09:40:00,28.97,29.01,28.95,28.99,5400.0,20.2732,20.3012,20.2592,20.2872,5400.0
2010-12-08 09:50:00,28.99,29.0,28.92,28.93,6600.0,20.2872,20.2942,20.2383,20.2453,6600.0
2010-12-08 10:00:00,28.92,28.95,28.91,28.91,2500.0,20.2383,20.2592,20.2313,20.2313,2500.0
2010-12-08 10:10:00,28.92,28.95,28.91,28.94,2700.0,20.2383,20.2592,20.2313,20.2522,2700.0
2010-12-08 10:20:00,28.93,28.95,28.91,28.95,3000.0,20.2453,20.2592,20.2313,20.2592,3000.0
2010-12-08 10:30:00,28.95,28.96,28.9,28.94,9400.0,20.2592,20.2662,20.2243,20.2522,9400.0
2010-12-08 10:40:00,28.95,28.95,28.94,28.94,800.0,20.2592,20.2592,20.2522,20.2522,800.0
2010-12-08 10:50:00,28.94,28.99,28.93,28.99,10200.0,20.2522,20.2872,20.2453,20.2872,10200.0
2010-12-08 11:00:00,28.99,29.03,28.98,28.99,3800.0,20.2872,20.3152,20.2802,20.2872,3800.0
2010-12-08 11:10:00,29.01,29.03,29.0,29.01,2700.0,20.3012,20.3152,20.2942,20.3012,2700.0
2010-12-08 11:20:00,29.01,29.03,29.01,29.02,2600.0,20.3012,20.3152,20.3012,20.3082,2600.0
2010-12-08 11:30:00,29.02,29.04,29.01,29.04,2100.0,20.3082,20.3222,20.3012,20.3222,2100.0
2010-12-08 11:40:00,29.04,29.09,29.04,29.08,3600.0,20.3222,20.3572,20.3222,20.3502,3600.0
2010-12-08 11:50:00,29.08,29.1,29.07,29.1,2200.0,20.3502,20.3642,20.3432,20.3642,2200.0
2010-12-08 12:00:00,29.09,29.09,29.09,29.09,1900.0,20.3572,20.3572,20.3572,20.3572,1900.0
2010-12-08 12:10:00,29.09,29.09,29.07,29.07,1000.0,20.3572,20.3572,20.3432,20.3432,1000.0
2010-12-08 12:20:00,29.07,29.08,29.06,29.06,3800.0,20.3432,20.3502,20.3362,20.3362,3800.0
2010-12-08 12:30:00,29.06,29.06,29.05,29.05,1500.0,20.3362,20.3362,20.3292,20.3292,1500.0
2010-12-08 12:40:00,29.05,29.05,29.03,29.03,3100.0,20.3292,20.3292,20.3152,20.3152,3100.0
2010-12-08 12:50:00,29.02,29.02,29.0,29.0,1200.0,20.3082,20.3082,20.2942,20.2942,1200.0
2010-12-08 13:00:00,29.0,29.03,29.0,29.03,4000.0,20.2942,20.3152,20.2942,20.3152,4000.0
2010-12-08 13:10:00,29.02,29.04,29.02,29.03,1000.0,20.3082,20.3222,20.3082,20.3152,1000.0
2010-12-08 13:20:00,29.02,29.04,29.01,29.03,1700.0,20.3082,20.3222,20.3012,20.3152,1700.0
2010-12-08 13:30:00,29.03,29.03,29.02,29.02,700.0,20.3152,20.3152,20.3082,20.3082,700.0
2010-12-08 13:40:00,29.04,29.06,29.03,29.05,800.0,20.3222,20.3362,20.3152,20.3292,800.0
2010-12-08 13:50:00,29.02,29.07,29.0,29.03,9800.0,20.3082,20.3432,20.2942,20.3152,9800.0
2010-12-08 14:00:00,29.03,29.03,29.0,29.02,3600.0,20.3152,20.3152,20.2942,20.3082,3600.0
2010-12-08 14:10:00,29.0,29.02,29.0,29.0,3100.0,20.2942,20.3082,20.2942,20.2942,3100.0
2010-12-08 14:20:00,29.0,29.01,29.0,29.0,3600.0,20.2942,20.3012,20.2942,20.2942,3600.0
2010-12-08 14:30:00,29.0,29.01,29.0,29.0,2500.0,20.2942,20.3012,20.2942,20.2942,2500.0
2010-12-08 14:40:00,29.0,29.03,29.0,29.03,7100.0,20.2942,20.3152,20.2942,20.3152,7100.0
2010-12-08 14:50:00,29.02,29.03,29.01,29.01,6700.0,20.3082,20.3152,20.3012,20.3012,6700.0
2010-12-08 15:00:00,29.01,29.02,28.99,28.99,10400.0,20.3012,20.3082,20.2872,20.2872,10400.0
2010-12-08 15:10:00,28.99,29.0,28.97,28.97,9300.0,20.2872,20.2942,20.2732,20.2732,9300.0
2010-12-08 15:20:00,28.97,28.98,28.96,28.97,6200.0,20.2732,20.2802,20.2662,20.2732,6200.0
2010-12-08 15:30:00,28.96,29.0,28.96,28.98,14100.0,20.2662,20.2942,20.2662,20.2802,14100.0
2010-12-08 15:40:00,28.98,29.01,28.98,29.0,21600.0,20.2802,20.3012,20.2802,20.2942,21600.0
2010-12-08 15:50:00,29.01,29.06,29.0,29.02,45300.0,20.3012,20.3362,20.2942,20.3082,45300.0
2010-12-09 09:30:00,29.15,29.15,28.9,28.97,10600.0,20.3992,20.3992,20.2243,20.2732,10600.0
2010-12-09 09:40:00,28.96,28.99,28.93,28.93,9100.0,20.2662,20.2872,20.2453,20.2453,9100.0
2010-12-09 09:50:00,28.94,29.04,28.93,29.01,6700.0,20.2522,20.3222,20.2453,20.3012,6700.0
2010-12-09 10:00:00,29.0,29.05,29.0,29.05,4200.0,20.2942,20.3292,20.2942,20.3292,4200.0
2010-12-09 10:10:00,29.06,29.07,28.99,29.01,11300.0,20.3362,20.3432,20.2872,20.3012,11300.0
2010-12-09 10:20:00,29.02,29.02,28.98,28.98,10100.0,20.3082,20.3082,20.2802,20.2802,10100.0
2010-12-09 10:30:00,28.99,28.99,28.98,28.98,6100.0,20.2872,20.2872,20.2802,20.2802,6100.0
2010-12-09 10:40:00,28.99,28.99,28.95,28.96,14300.0,20.2872,20.2872,20.2592,20.2662,14300.0
2010-12-09 10:50:00,28.95,28.97,28.92,28.95,12100.0,20.2592,20.2732,20.2383,20.2592,12100.0
2010-12-09 11:00:00,28.95,28.97,28.93,28.96,6700.0,20.2592,20.2732,20.2453,20.2662,6700.0
2010-12-09 11:10:00,28.97,29.0,28.97,28.98,10700.0,20.2732,20.2942,20.2732,20.2802,10700.0
2010-12-09 11:20:00,28.98,28.99,28.97,28.98,3400.0,20.2802,20.2872,20.2732,20.2802,3400.0
2010-12-09 11:30:00,28.99,28.99,28.93,28.94,8800.0,20.2872,20.2872,20.2453,20.2522,8800.0
2010-12-09 11:40:00,28.95,28.96,28.91,28.91,5500.0,20.2592,20.2662,20.2313,20.2313,5500.0
2010-12-09 11:50:00,28.9,28.95,28.9,28.95,3200.0,20.2243,20.2592,20.2243,20.2592,3200.0
2010-12-09 12:00:00,28.95,29.0,28.94,29.0,5800.0,20.2592,20.2942,20.2522,20.2942,5800.0
2010-12-09 12:10:00,29.0,29.03,28.99,29.02,5100.0,20.2942,20.3152,20.2872,20.3082,5100.0
2010-12-09 12:20:00,29.03,29.03,29.02,29.02,3300.0,20.3152,20.3152,20.3082,20.3082,3300.0
2010-12-09 12:30:00,29.02,29.03,29.02,29.03,1700.0,20.3082,20.3152,20.3082,20.3152,1700.0
2010-12-09 12:40:00,29.03,29.06,29.0,29.06,11400.0,20.3152,20.3362,20.2942,20.3362,11400.0
2010-12-09 12:50:00,29.06,29.12,29.06,29.08,9000.0,20.3362,20.3782,20.3362,20.3502,9000.0
2010-12-09 13:00:00,29.09,29.13,29.09,29.13,6100.0,20.3572,20.3852,20.3572,20.3852,6100.0
2010-12-09 13:10:00,29.13,29.17,29.13,29.17,2400.0,20.3852,20.4132,20.3852,20.4132,2400.0
2010-12-09 13:20:00,29.16,29.16,29.14,29.16,6600.0,20.4062,20.4062,20.3922,20.4062,6600.0
2010-12-09 13:30:00,29.15,29.17,29.15,29.17,5100.0,20.3992,20.4132,20.3992,20.4132,5100.0
2010-12-09 13:40:00,29.17,29.19,29.16,29.19,3800.0,20.4132,20.4272,20.4062,20.4272,3800.0
2010-12-09 13:50:00,29.18,29.2,29.18,29.18,7100.0,20.4202,20.4342,20.4202,20.4202,7100.0
2010-12-09 14:00:00,29.17,29.17,29.15,29.16,2500.0,20.4132,20.4132,20.3992,20.4062,2500.0
2010-12-09 14:10:00,29.17,29.17,29.14,29.15,2100.0,20.4132,20.4132,20.3922,20.3992,2100.0
2010-12-09 14:20:00,29.15,29.17,29.13,29.13,8600.0,20.3992,20.4132,20.3852,20.3852,8600.0
2010-12-09 14:30:00,29.13,29.14,29.1,29.1,4800.0,20.3852,20.3922,20.3642,20.3642,4800.0
2010-12-09 14:40:00,29.1,29.11,29.06,29.06,6000.0,20.3642,20.3712,20.3362,20.3362,6000.0
2010-12-09 14:50:00,29.07,29.07,29.06,29.06,2000.0,20.3432,20.3432,20.3362,20.3362,2000.0
2010-12-09 15:00:00,29.07,29.09,29.06,29.08,4700.0,20.3432,20.3572,20.3362,20.3502,4700.0
2010-12-09 15:10:00,29.09,29.15,29.08,29.15,11900.0,20.3572,20.3992,20.3502,20.3992,11900.0
2010-12-09 15:20:00,29.15,29.17,29.14,29.16,9900.0,20.3992,20.4132,20.3922,20.4062,9900.0
2010-12-09 15:30:00,29.16,29.19,29.16,29.18,13900.0,20.4062,20.4272,20.4062,20.4202,13900.0
2010-12-09 15:40:00,29.18,29.25,29.18,29.19,38400.0,20.4202,20.4692,20.4202,20.4272,38400.0
2010-12-09 15:50:00,29.19,29.2,29.11,29.16,80900.0,20.4272,20.4342,20.3712,20.4062,80900.0
2010-12-10 09:30:00,29.16,29.26,29.16,29.26,14300.0,20.4062,20.4762,20.4062,20.4762,14300.0
2010-12-10 09:40:00,29.25,29.3,29.19,29.28,9800.0,20.4692,20.5042,20.4272,20.4902,9800.0
2010-12-10 09:50:00,29.27,29.27,29.18,29.2,7500.0,20.4832,20.4832,20.4202,20.4342,7500.0
2010-12-10 10:00:00,29.21,29.21,29.14,29.14,6700.0,20.4412,20.4412,20.3922,20.3922,6700.0
2010-12-10 10:10:00,29.13,29.13,29.05,29.11,16800.0,20.3852,20.3852,20.3292,20.3712,16800.0
2010-12-10 10:20:00,29.1,29.11,29.1,29.1,4900.0,20.3642,20.3712,20.3642,20.3642,4900.0
2010-12-10 10:30:00,29.1,29.14,29.1,29.1,14700.0,20.3642,20.3922,20.3642,20.3642,14700.0
2010-12-10 10:40:00,29.1,29.11,29.09,29.1,7500.0,20.3642,20.3712,20.3572,20.3642,7500.0
2010-12-10 10:50:00,29.11,29.11,29.1,29.11,3500.0,20.3712,20.3712,20.3642,20.3712,3500.0
2010-12-10 11:00:00,29.1,29.11,29.09,29.09,5000.0,20.3642,20.3712,20.3572,20.3572,5000.0
2010-12-10 11:10:00,29.09,29.11,29.09,29.11,7300.0,20.3572,20.3712,20.3572,20.3712,7300.0
2010-12-10 11:20:00,29.1,29.11,29.07,29.08,15300.0,20.3642,20.3712,20.3432,20.3502,15300.0
2010-12-10 11:30:00,29.09,29.1,29.08,29.08,4800.0,20.3572,20.3642,20.3502,20.3502,4800.0
2010-12-10 11:40:00,29.09,29.11,29.08,29.11,3300.0,20.3572,20.3712,20.3502,20.3712,3300.0
2010-12-10 11:50:00,29.11,29.13,29.1,29.12,3200.0,20.3712,20.3852,20.3642,20.3782,3200.0
2010-12-10 12:00:00,29.12,29.18,29.12,29.18,5200.0,20.3782,20.4202,20.3782,20.4202,5200.0
2010-12-10 12:10:00,29.17,29.23,29.17,29.23,4200.0,20.4132,20.4552,20.4132,20.4552,4200.0
2010-12-10 12:20:00,29.22,29.31,29.22,29.29,6200.0,20.4482,20.5112,20.4482,20.4972,6200.0
2010-12-10 12:30:00,29.28,29.32,29.28,29.32,5200.0,20.4902,20.5182,20.4902,20.5182,5200.0
2010-12-10 12:40:00,29.33,29.35,29.33,29.34,5000.0,20.5252,20.5392,20.5252,20.5322,5000.0
2010-12-10 12:50:00,29.35,29.35,29.33,29.34,5400.0,20.5392,20.5392,20.5252,20.5322,5400.0
2010-12-10 13:00:00,29.34,29.36,29.32,29.36,5600.0,20.5322,20.5462,20.5182,20.5462,5600.0
2010-12-10 13:10:00,29.37,29.39,29.37,29.39,3500.0,20.5532,20.5672,20.5532,20.5672,3500.0
2010-12-10 13:20:00,29.39,29.41,29.35,29.35,13100.0,20.5672,20.5812,20.5392,20.5392,13100.0
2010-12-10 13:30:00,29.35,29.35,29.29,29.29,13500.0,20.5392,20.5392,20.4972,20.4972,13500.0
2010-12-10 13:40:00,29.28,29.32,29.28,29.32,7100.0,20.4902,20.5182,20.4902,20.5182,7100.0
2010-12-10 13:50:00,29.31,29.34,29.31,29.33,3600.0,20.5112,20.5322,20.5112,20.5252,3600.0
2010-12-10 14:00:00,29.33,29.38,29.32,29.38,7200.0,20.5252,20.5602,20.5182,20.5602,7200.0
2010-12-10 14:10:00,29.38,29.39,29.34,29.34,11200.0,20.5602,20.5672,20.5322,20.5322,11200.0
2010-12-10 14:20:00,29.35,29.37,29.33,29.34,7900.0,20.5392,20.5532,20.5252,20.5322,7900.0
2010-12-10 14:30:00,29.35,29.38,29.34,29.37,6600.0,20.5392,20.5602,20.5322,20.5532,6600.0
2010-12-10 14:40:00,29.37,29.38,29.35,29.35,7800.0,20.5532,20.5602,20.5392,20.5392,7800.0
2010-12-10 14:50:00,29.36,29.38,29.35,29.38,9400.0,20.5462,20.5602,20.5392,20.5602,9400.0
2010-12-10 15:00:00,29.39,29.39,29.3,29.31,24900.0,20.5672,20.5672,20.5042,20.5112,24900.0
2010-12-10 15:10:00,29.3,29.31,29.3,29.3,13200.0,20.5042,20.5112,20.5042,20.5042,13200.0
2010-12-10 15:20:00,29.3,29.32,29.3,29.31,15200.0,20.5042,20.5182,20.5042,20.5112,15200.0
2010-12-10 15:30:00,29.32,29.32,29.29,29.3,8500.0,20.5182,20.5182,20.4972,20.5042,8500.0
2010-12-10 15:40:00,29.29,29.33,29.29,29.3,26200.0,20.4972,20.5252,20.4972,20.5042,26200.0
2010-12-10 15:50:00,29.3,29.38,29.3,29.36,52700.0,20.5042,20.5602,20.5042,20.5462,52700.0
2010-12-13 09:30:00,29.38,29.46,29.32,29.35,12800.0,20.5602,20.6161,20.5182,20.5392,12800.0
2010-12-13 09:40:00,29.3,29.45,29.3,29.45,5200.0,20.5042,20.6091,20.5042,20.6091,5200.0
2010-12-13 09:50:00,29.45,29.53,29.45,29.5,28900.0,20.6091,20.6651,20.6091,20.6441,28900.0
2010-12-13 10:00:00,29.49,29.51,29.48,29.51,13400.0,20.6371,20.6511,20.6301,20.6511,13400.0
2010-12-13 10:10:00,29.51,29.54,29.5,29.5,14500.0,20.6511,20.6721,20.6441,20.6441,14500.0
2010-12-13 10:20:00,29.51,29.53,29.48,29.48,7100.0,20.6511,20.6651,20.6301,20.6301,7100.0
2010-12-13 10:30:00,29.49,29.5,29.46,29.46,19200.0,20.6371,20.6441,20.6161,20.6161,19200.0
2010-12-13 10:40:00,29.45,29.48,29.43,29.46,10500.0,20.6091,20.6301,20.5952,20.6161,10500.0
2010-12-13 10:50:00,29.47,29.48,29.45,29.46,10100.0,20.6231,20.6301,20.6091,20.6161,10100.0
2010-12-13 11:00:00,29.46,29.5,29.46,29.5,4100.0,20.6161,20.6441,20.6161,20.6441,4100.0
2010-12-13 11:10:00,29.5,29.52,29.49,29.5,5100.0,20.6441,20.6581,20.6371,20.6441,5100.0
2010-12-13 11:20:00,29.5,29.51,29.47,29.47,4600.0,20.6441,20.6511,20.6231,20.6231,4600.0
2010-12-13 11:30:00,29.48,29.5,29.46,29.49,2600.0,20.6301,20.6441,20.6161,20.6371,2600.0
2010-12-13 11:40:00,29.49,29.53,29.48,29.53,3200.0,20.6371,20.6651,20.6301,20.6651,3200.0
2010-12-13 11:50:00,29.53,29.53,29.46,29.5,5500.0,20.6651,20.6651,20.6161,20.6441,5500.0
2010-12-13 12:00:00,29.51,29.51,29.46,29.47,2900.0,20.6511,20.6511,20.6161,20.6231,2900.0
2010-12-13 12:10:00,29.47,29.5,29.47,29.49,2800.0,20.6231,20.6441,20.6231,20.6371,2800.0
2010-12-13 12:20:00,29.49,29.49,29.41,29.44,35900.0,20.6371,20.6371,20.5812,20.6022,35900.0
2010-12-13 12:30:00,29.42,29.44,29.38,29.39,13100.0,20.5882,20.6022,20.5602,20.5672,13100.0
2010-12-13 12:40:00,29.39,29.39,29.35,29.36,4100.0,20.5672,20.5672,20.5392,20.5462,4100.0
2010-12-13 12:50:00,29.36,29.38,29.35,29.38,2800.0,20.5462,20.5602,20.5392,20.5602,2800.0
2010-12-13 13:00:00,29.38,29.4,29.37,29.39,1500.0,20.5602,20.5742,20.5532,20.5672,1500.0
2010-12-13 13:10:00,29.4,29.43,29.4,29.41,8000.0,20.5742,20.5952,20.5742,20.5812,8000.0
2010-12-13 13:20:00,29.42,29.47,29.42,29.47,4300.0,20.5882,20.6231,20.5882,20.6231,4300.0
2010-12-13 13:30:00,29.46,29.48,29.46,29.47,3600.0,20.6161,20.6301,20.6161,20.6231,3600.0
2010-12-13 13:40:00,29.47,29.47,29.45,29.46,2900.0,20.6231,20.6231,20.6091,20.6161,2900.0
2010-12-13 13:50:00,29.45,29.48,29.45,29.48,1800.0,20.6091,20.6301,20.6091,20.6301,1800.0
2010-12-13 14:00:00,29.48,29.51,29.48,29.51,3300.0,20.6301,20.6511,20.6301,20.6511,3300.0
2010-12-13 14:10:00,29.5,29.51,29.5,29.51,2300.0,20.6441,20.6511,20.6441,20.6511,2300.0
2010-12-13 14:20:00,29.5,29.51,29.5,29.5,3300.0,20.6441,20.6511,20.6441,20.6441,3300.0
2010-12-13 14:30:00,29.5,29.52,29.5,29.52,4900.0,20.6441,20.6581,20.6441,20.6581,4900.0
2010-12-13 14:40:00,29.52,29.52,29.51,29.51,5300.0,20.6581,20.6581,20.6511,20.6511,5300.0
2010-12-13 14:50:00,29.51,29.52,29.51,29.51,2000.0,20.6511,20.6581,20.6511,20.6511,2000.0
2010-12-13 15:00:00,29.51,29.52,29.48,29.48,5300.0,20.6511,20.6581,20.6301,20.6301,5300.0
2010-12-13 15:10:00,29.49,29.49,29.47,29.49,6800.0,20.6371,20.6371,20.6231,20.6371,6800.0
2010-12-13 15:20:00,29.49,29.52,29.49,29.52,10100.0,20.6371,20.6581,20.6371,20.6581,10100.0
2010-12-13 15:30:00,29.51,29.52,29.48,29.49,10800.0,20.6511,20.6581,20.6301,20.6371,10800.0
2010-12-13 15:40:00,29.5,29.52,29.49,29.49,22700.0,20.6441,20.6581,20.6371,20.6371,22700.0
2010-12-13 15:50:00,29.49,29.51,29.45,29.46,29100.0,20.6371,20.6511,20.6091,20.6161,29100.0
2010-12-14 09:30:00,29.48,29.7,29.48,29.67,5900.0,20.6301,20.7841,20.6301,20.7631,5900.0
2010-12-14 09:40:00,29.66,29.7,29.62,29.63,5800.0,20.7561,20.7841,20.7281,20.7351,5800.0
2010-12-14 09:50:00,29.63,29.65,29.62,29.64,4400.0,20.7351,20.7491,20.7281,20.7421,4400.0
2010-12-14 10:00:00,29.63,29.65,29.59,29.63,3200.0,20.7351,20.7491,20.7071,20.7351,3200.0
2010-12-14 10:10:00,29.63,29.67,29.61,29.67,8300.0,20.7351,20.7631,20.7211,20.7631,8300.0
2010-12-14 10:20:00,29.69,29.72,29.67,29.71,10800.0,20.7771,20.7981,20.7631,20.7911,10800.0
2010-12-14 10:30:00,29.71,29.75,29.68,29.74,12000.0,20.7911,20.8191,20.7701,20.8121,12000.0
2010-12-14 10:40:00,29.74,29.78,29.7,29.78,10500.0,20.8121,20.8401,20.7841,20.8401,10500.0
2010-12-14 10:50:00,29.77,29.8,29.77,29.79,10500.0,20.8331,20.8541,20.8331,20.8471,10500.0
2010-12-14 11:00:00,29.8,29.8,29.73,29.77,5400.0,20.8541,20.8541,20.8051,20.8331,5400.0
2010-12-14 11:10:00,29.75,29.78,29.74,29.78,2600.0,20.8191,20.8401,20.8121,20.8401,2600.0
2010-12-14 11:20:00,29.78,29.79,29.77,29.78,7400.0,20.8401,20.8471,20.8331,20.8401,7400.0
2010-12-14 11:30:00,29.77,29.78,29.77,29.78,3000.0,20.8331,20.8401,20.8331,20.8401,3000.0
2010-12-14 11:40:00,29.78,29.79,29.77,29.78,3300.0,20.8401,20.8471,20.8331,20.8401,3300.0
2010-12-14 11:50:00,29.79,29.79,29.78,29.79,3400.0,20.8471,20.8471,20.8401,20.8471,3400.0
2010-12-14 12:00:00,29.78,29.8,29.78,29.79,7500.0,20.8401,20.8541,20.8401,20.8471,7500.0
2010-12-14 12:10:00,29.79,29.79,29.75,29.75,7700.0,20.8471,20.8471,20.8191,20.8191,7700.0
2010-12-14 12:20:00,29.75,29.8,29.75,29.8,10300.0,20.8191,20.8541,20.8191,20.8541,10300.0
2010-12-14 12:30:00,29.79,29.79,29.77,29.77,1800.0,20.8471,20.8471,20.8331,20.8331,1800.0
2010-12-14 12:40:00,29.78,29.78,29.75,29.75,1100.0,20.8401,20.8401,20.8191,20.8191,1100.0
2010-12-14 12:50:00,29.76,29.78,29.74,29.74,1600.0,20.8261,20.8401,20.8121,20.8121,1600.0
2010-12-14 13:00:00,29.74,29.74,29.74,29.74,800.0,20.8121,20.8121,20.8121,20.8121,800.0
2010-12-14 13:10:00,29.75,29.77,29.75,29.77,1800.0,20.8191,20.8331,20.8191,20.8331,1800.0
2010-12-14 13:20:00,29.75,29.75,29.73,29.74,3000.0,20.8191,20.8191,20.8051,20.8121,3000.0
2010-12-14 13:30:00,29.74,29.74,29.71,29.72,1900.0,20.8121,20.8121,20.7911,20.7981,1900.0
2010-12-14 13:40:00,29.72,29.72,29.71,29.72,1200.0,20.7981,20.7981,20.7911,20.7981,1200.0
2010-12-14 13:50:00,29.73,29.75,29.73,29.74,5200.0,20.8051,20.8191,20.8051,20.8121,5200.0
2010-12-14 14:00:00,29.74,29.76,29.74,29.74,1500.0,20.8121,20.8261,20.8121,20.8121,1500.0
2010-12-14 14:10:00,29.76,29.77,29.73,29.75,7500.0,20.8261,20.8331,20.8051,20.8191,7500.0
2010-12-14 14:20:00,29.76,29.79,29.75,29.77,7400.0,20.8261,20.8471,20.8191,20.8331,7400.0
2010-12-14 14:30:00,29.76,29.79,29.75,29.75,6000.0,20.8261,20.8471,20.8191,20.8191,6000.0
2010-12-14 14:40:00,29.75,29.75,29.67,29.7,11000.0,20.8191,20.8191,20.7631,20.7841,11000.0
2010-12-14 14:50:00,29.7,29.7,29.67,29.69,10200.0,20.7841,20.7841,20.7631,20.7771,10200.0
2010-12-14 15:00:00,29.69,29.69,29.65,29.67,9100.0,20.7771,20.7771,20.7491,20.7631,9100.0
2010-12-14 15:10:00,29.66,29.69,29.64,29.66,8200.0,20.7561,20.7771,20.7421,20.7561,8200.0
2010-12-14 15:20:00,29.64,29.65,29.61,29.61,10200.0,20.7421,20.7491,20.7211,20.7211,10200.0
2010-12-14 15:30:00,29.61,29.62,29.53,29.55,9600.0,20.7211,20.7281,20.6651,20.6791,9600.0
2010-12-14 15:40:00,29.55,29.6,29.54,29.55,31700.0,20.6791,20.7141,20.6721,20.6791,31700.0
2010-12-14 15:50:00,29.55,29.59,29.55,29.58,35900.0,20.6791,20.7071,20.6791,20.7001,35900.0
2010-12-15 09:30:00,29.6,29.62,29.32,29.55,39200.0,20.7141,20.7281,20.5182,20.6791,39200.0
2010-12-15 09:40:00,29.57,29.57,29.49,29.49,8100.0,20.6931,20.6931,20.6371,20.6371,8100.0
2010-12-15 09:50:00,29.48,29.5,29.42,29.49,6900.0,20.6301,20.6441,20.5882,20.6371,6900.0
2010-12-15 10:00:00,29.5,29.56,29.49,29.54,9800.0,20.6441,20.6861,20.6371,20.6721,9800.0
2010-12-15 10:10:00,29.53,29.55,29.51,29.51,4500.0,20.6651,20.6791,20.6511,20.6511,4500.0
2010-12-15 10:20:00,29.54,29.54,29.49,29.49,5100.0,20.6721,20.6721,20.6371,20.6371,5100.0
2010-12-15 10:30:00,29.52,29.56,29.51,29.55,4900.0,20.6581,20.6861,20.6511,20.6791,4900.0
2010-12-15 10:40:00,29.55,29.55,29.51,29.53,5600.0,20.6791,20.6791,20.6511,20.6651,5600.0
2010-12-15 10:50:00,29.55,29.56,29.55,29.56,6100.0,20.6791,20.6861,20.6791,20.6861,6100.0
2010-12-15 11:00:00,29.56,29.62,29.56,29.61,5600.0,20.6861,20.7281,20.6861,20.7211,5600.0
2010-12-15 11:10:00,29.62,29.63,29.56,29.58,6600.0,20.7281,20.7351,20.6861,20.7001,6600.0
2010-12-15 11:20:00,29.59,29.59,29.57,29.59,1700.0,20.7071,20.7071,20.6931,20.7071,1700.0
2010-12-15 11:30:00,29.6,29.61,29.6,29.6,4900.0,20.7141,20.7211,20.7141,20.7141,4900.0
2010-12-15 11:40:00,29.6,29.6,29.57,29.59,6000.0,20.7141,20.7141,20.6931,20.7071,6000.0
2010-12-15 11:50:00,29.6,29.63,29.59,29.62,3200.0,20.7141,20.7351,20.7071,20.7281,3200.0
2010-12-15 12:00:00,29.62,29.66,29.62,29.66,3300.0,20.7281,20.7561,20.7281,20.7561,3300.0
2010-12-15 12:10:00,29.66,29.68,29.65,29.67,3600.0,20.7561,20.7701,20.7491,20.7631,3600.0
2010-12-15 12:20:00,29.68,29.69,29.67,29.69,3400.0,20.7701,20.7771,20.7631,20.7771,3400.0
2010-12-15 12:30:00,29.69,29.72,29.69,29.72,4700.0,20.7771,20.7981,20.7771,20.7981,4700.0
2010-12-15 12:40:00,29.72,29.73,29.6,29.61,8300.0,20.7981,20.8051,20.7141,20.7211,8300.0
2010-12-15 12:50:00,29.6,29.62,29.47,29.48,5600.0,20.7141,20.7281,20.6231,20.6301,5600.0
2010-12-15 13:00:00,29.49,29.52,29.49,29.51,4600.0,20.6371,20.6581,20.6371,20.6511,4600.0
2010-12-15 13:10:00,29.51,29.53,29.49,29.51,5300.0,20.6511,20.6651,20.6371,20.6511,5300.0
2010-12-15 13:20:00,29.5,29.52,29.48,29.52,3800.0,20.6441,20.6581,20.6301,20.6581,3800.0
2010-12-15 13:30:00,29.52,29.54,29.51,29.53,3700.0,20.6581,20.6721,20.6511,20.6651,3700.0
2010-12-15 13:40:00,29.54,29.58,29.53,29.56,4100.0,20.6721,20.7001,20.6651,20.6861,4100.0
2010-12-15 13:50:00,29.56,29.59,29.56,29.57,2500.0,20.6861,20.7071,20.6861,20.6931,2500.0
2010-12-15 14:00:00,29.58,29.62,29.57,29.62,7900.0,20.7001,20.7281,20.6931,20.7281,7900.0
2010-12-15 14:10:00,29.61,29.64,29.61,29.62,5500.0,20.7211,20.7421,20.7211,20.7281,5500.0
2010-12-15 14:20:00,29.61,29.63,29.55,29.57,9700.0,20.7211,20.7351,20.6791,20.6931,9700.0
2010-12-15 14:30:00,29.54,29.54,29.48,29.5,7800.0,20.6721,20.6721,20.6301,20.6441,7800.0
2010-12-15 14:40:00,29.5,29.51,29.41,29.46,19900.0,20.6441,20.6511,20.5812,20.6161,19900.0
2010-12-15 14:50:00,29.46,29.46,29.4,29.4,7200.0,20.6161,20.6161,20.5742,20.5742,7200.0
2010-12-15 15:00:00,29.4,29.48,29.39,29.45,10500.0,20.5742,20.6301,20.5672,20.6091,10500.0
2010-12-15 15:10:00,29.46,29.5,29.46,29.49,17300.0,20.6161,20.6441,20.6161,20.6371,17300.0
2010-12-15 15:20:00,29.5,29.54,29.48,29.52,9700.0,20.6441,20.6721,20.6301,20.6581,9700.0
2010-12-15 15:30:00,29.51,29.51,29.42,29.51,27500.0,20.6511,20.6511,20.5882,20.6511,27500.0
2010-12-15 15:40:00,29.51,29.51,29.43,29.44,33200.0,20.6511,20.6511,20.5952,20.6022,33200.0
2010-12-15 15:50:00,29.44,29.46,29.35,29.39,55200.0,20.6022,20.6161,20.5392,20.5672,55200.0
2010-12-16 09:30:00,29.39,29.57,29.31,29.44,16000.0,20.5672,20.6931,20.5112,20.6022,16000.0
2010-12-16 09:40:00,29.44,29.46,29.35,29.44,5800.0,20.6022,20.6161,20.5392,20.6022,5800.0
2010-12-16 09:50:00,29.44,29.46,29.41,29.42,1900.0,20.6022,20.6161,20.5812,20.5882,1900.0
2010-12-16 10:00:00,29.43,29.57,29.39,29.48,9400.0,20.5952,20.6931,20.5672,20.6301,9400.0
2010-12-16 10:10:00,29.49,29.49,29.4,29.49,8100.0,20.6371,20.6371,20.5742,20.6371,8100.0
2010-12-16 10:20:00,29.5,29.52,29.47,29.48,2800.0,20.6441,20.6581,20.6231,20.6301,2800.0
2010-12-16 10:30:00,29.46,29.49,29.41,29.44,5100.0,20.6161,20.6371,20.5812,20.6022,5100.0
2010-12-16 10:40:00,29.45,29.47,29.41,29.46,6100.0,20.6091,20.6231,20.5812,20.6161,6100.0
2010-12-16 10:50:00,29.46,29.47,29.46,29.47,6500.0,20.6161,20.6231,20.6161,20.6231,6500.0
2010-12-16 11:00:00,29.47,29.52,29.42,29.52,18000.0,20.6231,20.6581,20.5882,20.6581,18000.0
2010-12-16 11:10:00,29.51,29.62,29.51,29.61,12700.0,20.6511,20.7281,20.6511,20.7211,12700.0
2010-12-16 11:20:00,29.62,29.67,29.58,29.64,11400.0,20.7281,20.7631,20.7001,20.7421,11400.0
2010-12-16 11:30:00,29.64,29.66,29.61,29.65,7700.0,20.7421,20.7561,20.7211,20.7491,7700.0
2010-12-16 11:40:00,29.67,29.67,29.62,29.65,5600.0,20.7631,20.7631,20.7281,20.7491,5600.0
2010-12-16 11:50:00,29.66,29.72,29.66,29.7,5100.0,20.7561,20.7981,20.7561,20.7841,5100.0
2010-12-16 12:00:00,29.69,29.69,29.63,29.63,2500.0,20.7771,20.7771,20.7351,20.7351,2500.0
2010-12-16 12:10:00,29.63,29.65,29.6,29.61,12800.0,20.7351,20.7491,20.7141,20.7211,12800.0
2010-12-16 12:20:00,29.61,29.64,29.6,29.63,3600.0,20.7211,20.7421,20.7141,20.7351,3600.0
2010-12-16 12:30:00,29.64,29.65,29.63,29.65,3600.0,20.7421,20.7491,20.7351,20.7491,3600.0
2010-12-16 12:40:00,29.64,29.66,29.64,29.66,6900.0,20.7421,20.7561,20.7421,20.7561,6900.0
2010-12-16 12:50:00,29.66,29.71,29.66,29.71,3000.0,20.7561,20.7911,20.7561,20.7911,3000.0
2010-12-16 13:00:00,29.71,29.76,29.71,29.76,7900.0,20.7911,20.8261,20.7911,20.8261,7900.0
2010-12-16 13:10:00,29.76,29.77,29.74,29.74,3400.0,20.8261,20.8331,20.8121,20.8121,3400.0
2010-12-16 13:20:00,29.74,29.76,29.74,29.74,5800.0,20.8121,20.8261,20.8121,20.8121,5800.0
2010-12-16 13:30:00,29.76,29.76,29.7,29.72,3500.0,20.8261,20.8261,20.7841,20.7981,3500.0
2010-12-16 13:40:00,29.72,29.75,29.72,29.74,5100.0,20.7981,20.8191,20.7981,20.8121,5100.0
2010-12-16 13:50:00,29.74,29.76,29.74,29.76,2500.0,20.8121,20.8261,20.8121,20.8261,2500.0
2010-12-16 14:00:00,29.75,29.78,29.74,29.78,5400.0,20.8191,20.8401,20.8121,20.8401,5400.0
2010-12-16 14:10:00,29.78,29.78,29.72,29.72,5600.0,20.8401,20.8401,20.7981,20.7981,5600.0
2010-12-16 14:20:00,29.71,29.72,29.59,29.59,8800.0,20.7911,20.7981,20.7071,20.7071,8800.0
2010-12-16 14:30:00,29.58,29.58,29.54,29.55,6100.0,20.7001,20.7001,20.6721,20.6791,6100.0
2010-12-16 14:40:00,29.54,29.65,29.54,29.63,13000.0,20.6721,20.7491,20.6721,20.7351,13000.0
2010-12-16 14:50:00,29.64,29.67,29.57,29.6,14300.0,20.7421,20.7631,20.6931,20.7141,14300.0
2010-12-16 15:00:00,29.6,29.68,29.6,29.68,15900.0,20.7141,20.7701,20.7141,20.7701,15900.0
2010-12-16 15:10:00,29.68,29.7,29.68,29.69,14000.0,20.7701,20.7841,20.7701,20.7771,14000.0
2010-12-16 15:20:00,29.68,29.68,29.64,29.66,7900.0,20.7701,20.7701,20.7421,20.7561,7900.0
2010-12-16 15:30:00,29.66,29.72,29.66,29.72,10100.0,20.7561,20.7981,20.7561,20.7981,10100.0
2010-12-16 15:40:00,29.71,29.73,29.7,29.71,26600.0,20.7911,20.8051,20.7841,20.7911,26600.0
2010-12-16 15:50:00,29.71,29.72,29.64,29.66,74400.0,20.7911,20.7981,20.7421,20.7561,74400.0
2010-12-17 09:30:00,29.7,29.75,29.62,29.75,83300.0,20.7841,20.8191,20.7281,20.8191,83300.0
2010-12-17 09:40:00,29.75,29.75,29.69,29.73,5900.0,20.8191,20.8191,20.7771,20.8051,5900.0
2010-12-17 09:50:00,29.74,29.76,29.72,29.75,5800.0,20.8121,20.8261,20.7981,20.8191,5800.0
2010-12-17 10:00:00,29.73,29.73,29.66,29.67,10000.0,20.8051,20.8051,20.7561,20.7631,10000.0
2010-12-17 10:10:00,29.67,29.68,29.65,29.67,6000.0,20.7631,20.7701,20.7491,20.7631,6000.0
2010-12-17 10:20:00,29.68,29.69,29.62,29.62,7700.0,20.7701,20.7771,20.7281,20.7281,7700.0
2010-12-17 10:30:00,29.63,29.64,29.62,29.62,2500.0,20.7351,20.7421,20.7281,20.7281,2500.0
2010-12-17 10:40:00,29.63,29.63,29.59,29.59,12100.0,20.7351,20.7351,20.7071,20.7071,12100.0
2010-12-17 10:50:00,29.59,29.6,29.59,29.59,3900.0,20.7071,20.7141,20.7071,20.7071,3900.0
2010-12-17 11:00:00,29.6,29.61,29.59,29.6,16700.0,20.7141,20.7211,20.7071,20.7141,16700.0
2010-12-17 11:10:00,29.6,29.6,29.59,29.59,1500.0,20.7141,20.7141,20.7071,20.7071,1500.0
2010-12-17 11:20:00,29.59,29.63,29.59,29.63,7800.0,20.7071,20.7351,20.7071,20.7351,7800.0
2010-12-17 11:30:00,29.64,29.66,29.63,29.65,5800.0,20.7421,20.7561,20.7351,20.7491,5800.0
2010-12-17 11:40:00,29.65,29.69,29.62,29.62,25500.0,20.7491,20.7771,20.7281,20.7281,25500.0
2010-12-17 11:50:00,29.63,29.63,29.59,29.6,15200.0,20.7351,20.7351,20.7071,20.7141,15200.0
2010-12-17 12:00:00,29.6,29.61,29.59,29.59,4300.0,20.7141,20.7211,20.7071,20.7071,4300.0
2010-12-17 12:10:00,29.59,29.6,29.57,29.58,24100.0,20.7071,20.7141,20.6931,20.7001,24100.0
2010-12-17 12:20:00,29.6,29.6,29.58,29.58,8400.0,20.7141,20.7141,20.7001,20.7001,8400.0
2010-12-17 12:30:00,29.57,29.58,29.57,29.57,4800.0,20.6931,20.7001,20.6931,20.6931,4800.0
2010-12-17 12:40:00,29.57,29.6,29.54,29.54,9400.0,20.6931,20.7141,20.6721,20.6721,9400.0
2010-12-17 12:50:00,29.54,29.56,29.54,29.54,11600.0,20.6721,20.6861,20.6721,20.6721,11600.0
2010-12-17 13:00:00,29.55,29.58,29.52,29.52,15000.0,20.6791,20.7001,20.6581,20.6581,15000.0
2010-12-17 13:10:00,29.52,29.54,29.5,29.51,6400.0,20.6581,20.6721,20.6441,20.6511,6400.0
2010-12-17 13:20:00,29.5,29.51,29.48,29.5,8500.0,20.6441,20.6511,20.6301,20.6441,8500.0
2010-12-17 13:30:00,29.49,29.5,29.48,29.49,6000.0,20.6371,20.6441,20.6301,20.6371,6000.0
2010-12-17 13:40:00,29.49,29.5,29.49,29.49,6600.0,20.6371,20.6441,20.6371,20.6371,6600.0
2010-12-17 13:50:00,29.49,29.5,29.47,29.49,7800.0,20.6371,20.6441,20.6231,20.6371,7800.0
2010-12-17 14:00:00,29.48,29.5,29.48,29.48,6300.0,20.6301,20.6441,20.6301,20.6301,6300.0
2010-12-17 14:10:00,29.48,29.49,29.46,29.48,6600.0,20.6301,20.6371,20.6161,20.6301,6600.0
2010-12-17 14:20:00,29.49,29.49,29.48,29.49,2400.0,20.6371,20.6371,20.6301,20.6371,2400.0
2010-12-17 14:30:00,29.49,29.49,29.48,29.48,2800.0,20.6371,20.6371,20.6301,20.6301,2800.0
2010-12-17 14:40:00,29.49,29.5,29.48,29.48,12600.0,20.6371,20.6441,20.6301,20.6301,12600.0
2010-12-17 14:50:00,29.49,29.49,29.46,29.47,11900.0,20.6371,20.6371,20.6161,20.6231,11900.0
2010-12-17 15:00:00,29.47,29.48,29.47,29.47,12200.0,20.6231,20.6301,20.6231,20.6231,12200.0
2010-12-17 15:10:00,29.48,29.49,29.47,29.49,16600.0,20.6301,20.6371,20.6231,20.6371,16600.0
2010-12-17 15:20:00,29.48,29.49,29.48,29.48,23300.0,20.6301,20.6371,20.6301,20.6301,23300.0
2010-12-17 15:30:00,29.48,29.49,29.45,29.45,31200.0,20.6301,20.6371,20.6091,20.6091,31200.0
2010-12-17 15:40:00,29.45,29.49,29.44,29.48,81700.0,20.6091,20.6371,20.6022,20.6301,81700.0
2010-12-17 15:50:00,29.49,29.49,29.46,29.47,129800.0,20.6371,20.6371,20.6161,20.6231,129800.0
2010-12-20 09:30:00,29.54,29.54,29.4,29.48,41100.0,20.6721,20.6721,20.5742,20.6301,41100.0
2010-12-20 09:40:00,29.48,29.58,29.47,29.52,18400.0,20.6301,20.7001,20.6231,20.6581,18400.0
2010-12-20 09:50:00,29.51,29.54,29.44,29.49,6700.0,20.6511,20.6721,20.6022,20.6371,6700.0
2010-12-20 10:00:00,29.49,29.52,29.46,29.51,6900.0,20.6371,20.6581,20.6161,20.6511,6900.0
2010-12-20 10:10:00,29.51,29.57,29.49,29.54,33700.0,20.6511,20.6931,20.6371,20.6721,33700.0
2010-12-20 10:20:00,29.55,29.56,29.52,29.53,12300.0,20.6791,20.6861,20.6581,20.6651,12300.0
2010-12-20 10:30:00,29.52,29.55,29.52,29.53,3500.0,20.6581,20.6791,20.6581,20.6651,3500.0
2010-12-20 10:40:00,29.53,29.59,29.53,29.56,8100.0,20.6651,20.7071,20.6651,20.6861,8100.0
2010-12-20 10:50:00,29.54,29.56,29.52,29.54,4400.0,20.6721,20.6861,20.6581,20.6721,4400.0
2010-12-20 11:00:00,29.54,29.54,29.48,29.49,5000.0,20.6721,20.6721,20.6301,20.6371,5000.0
2010-12-20 11:10:00,29.5,29.52,29.48,29.52,8700.0,20.6441,20.6581,20.6301,20.6581,8700.0
2010-12-20 11:20:00,29.53,29.53,29.51,29.53,4300.0,20.6651,20.6651,20.6511,20.6651,4300.0
2010-12-20 11:30:00,29.53,29.53,29.49,29.49,8000.0,20.6651,20.6651,20.6371,20.6371,8000.0
2010-12-20 11:40:00,29.5,29.5,29.46,29.48,4000.0,20.6441,20.6441,20.6161,20.6301,4000.0
2010-12-20 11:50:00,29.5,29.5,29.48,29.5,4200.0,20.6441,20.6441,20.6301,20.6441,4200.0
2010-12-20 12:00:00,29.5,29.51,29.46,29.48,12200.0,20.6441,20.6511,20.6161,20.6301,12200.0
2010-12-20 12:10:00,29.49,29.51,29.48,29.51,4300.0,20.6371,20.6511,20.6301,20.6511,4300.0
2010-12-20 12:20:00,29.5,29.51,29.47,29.47,3700.0,20.6441,20.6511,20.6231,20.6231,3700.0
2010-12-20 12:30:00,29.48,29.49,29.46,29.49,3500.0,20.6301,20.6371,20.6161,20.6371,3500.0
2010-12-20 12:40:00,29.5,29.5,29.46,29.46,8300.0,20.6441,20.6441,20.6161,20.6161,8300.0
2010-12-20 12:50:00,29.45,29.52,29.45,29.51,11600.0,20.6091,20.6581,20.6091,20.6511,11600.0
2010-12-20 13:00:00,29.51,29.51,29.49,29.5,46800.0,20.6511,20.6511,20.6371,20.6441,46800.0
2010-12-20 13:10:00,29.49,29.5,29.47,29.48,43600.0,20.6371,20.6441,20.6231,20.6301,43600.0
2010-12-20 13:20:00,29.48,29.49,29.47,29.48,6900.0,20.6301,20.6371,20.6231,20.6301,6900.0
2010-12-20 13:30:00,29.48,29.49,29.47,29.49,4300.0,20.6301,20.6371,20.6231,20.6371,4300.0
2010-12-20 13:40:00,29.49,29.5,29.48,29.49,5800.0,20.6371,20.6441,20.6301,20.6371,5800.0
2010-12-20 13:50:00,29.49,29.5,29.49,29.49,12000.0,20.6371,20.6441,20.6371,20.6371,12000.0
2010-12-20 14:00:00,29.5,29.51,29.47,29.5,18000.0,20.6441,20.6511,20.6231,20.6441,18000.0
2010-12-20 14:10:00,29.49,29.49,29.48,29.48,3400.0,20.6371,20.6371,20.6301,20.6301,3400.0
2010-12-20 14:20:00,29.48,29.49,29.48,29.49,3700.0,20.6301,20.6371,20.6301,20.6371,3700.0
2010-12-20 14:30:00,29.48,29.5,29.48,29.49,7000.0,20.6301,20.6441,20.6301,20.6371,7000.0
2010-12-20 14:40:00,29.49,29.49,29.48,29.48,5300.0,20.6371,20.6371,20.6301,20.6301,5300.0
2010-12-20 14:50:00,29.48,29.49,29.48,29.49,11400.0,20.6301,20.6371,20.6301,20.6371,11400.0
2010-12-20 15:00:00,29.49,29.49,29.43,29.45,28900.0,20.6371,20.6371,20.5952,20.6091,28900.0
2010-12-20 15:10:00,29.45,29.47,29.44,29.46,6800.0,20.6091,20.6231,20.6022,20.6161,6800.0
2010-12-20 15:20:00,29.46,29.48,29.45,29.47,6500.0,20.6161,20.6301,20.6091,20.6231,6500.0
2010-12-20 15:30:00,29.48,29.49,29.47,29.47,9500.0,20.6301,20.6371,20.6231,20.6231,9500.0
2010-12-20 15:40:00,29.47,29.49,29.47,29.48,13700.0,20.6231,20.6371,20.6231,20.6301,13700.0
2010-12-20 15:50:00,29.48,29.49,29.47,29.48,36300.0,20.6301,20.6371,20.6231,20.6301,36300.0
2010-12-21 09:30:00,29.5,29.54,29.48,29.5,14100.0,20.6441,20.6721,20.6301,20.6441,14100.0
2010-12-21 09:40:00,29.49,29.51,29.46,29.49,4600.0,20.6371,20.6511,20.6161,20.6371,4600.0
2010-12-21 09:50:00,29.49,29.5,29.44,29.44,4500.0,20.6371,20.6441,20.6022,20.6022,4500.0
2010-12-21 10:00:00,29.44,29.48,29.43,29.47,6500.0,20.6022,20.6301,20.5952,20.6231,6500.0
2010-12-21 10:10:00,29.47,29.49,29.45,29.49,5800.0,20.6231,20.6371,20.6091,20.6371,5800.0
2010-12-21 10:20:00,29.49,29.53,29.49,29.49,23000.0,20.6371,20.6651,20.6371,20.6371,23000.0
2010-12-21 10:30:00,29.5,29.5,29.48,29.48,5200.0,20.6441,20.6441,20.6301,20.6301,5200.0
2010-12-21 10:40:00,29.48,29.52,29.48,29.52,7200.0,20.6301,20.6581,20.6301,20.6581,7200.0
2010-12-21 10:50:00,29.51,29.51,29.49,29.5,5300.0,20.6511,20.6511,20.6371,20.6441,5300.0
2010-12-21 11:00:00,29.49,29.56,29.49,29.55,12600.0,20.6371,20.6861,20.6371,20.6791,12600.0
2010-12-21 11:10:00,29.56,29.58,29.55,29.55,5400.0,20.6861,20.7001,20.6791,20.6791,5400.0
2010-12-21 11:20:00,29.56,29.56,29.53,29.53,4200.0,20.6861,20.6861,20.6651,20.6651,4200.0
2010-12-21 11:30:00,29.54,29.54,29.5,29.5,9000.0,20.6721,20.6721,20.6441,20.6441,9000.0
2010-12-21 11:40:00,29.5,29.5,29.48,29.49,3100.0,20.6441,20.6441,20.6301,20.6371,3100.0
2010-12-21 11:50:00,29.48,29.49,29.48,29.49,3300.0,20.6301,20.6371,20.6301,20.6371,3300.0
2010-12-21 12:00:00,29.49,29.5,29.49,29.49,900.0,20.6371,20.6441,20.6371,20.6371,900.0
2010-12-21 12:10:00,29.49,29.49,29.48,29.49,4300.0,20.6371,20.6371,20.6301,20.6371,4300.0
2010-12-21 12:20:00,29.48,29.5,29.48,29.5,4800.0,20.6301,20.6441,20.6301,20.6441,4800.0
2010-12-21 12:30:00,29.51,29.52,29.5,29.51,2500.0,20.6511,20.6581,20.6441,20.6511,2500.0
2010-12-21 12:40:00,29.52,29.52,29.5,29.5,5800.0,20.6581,20.6581,20.6441,20.6441,5800.0
2010-12-21 12:50:00,29.5,29.5,29.49,29.49,3500.0,20.6441,20.6441,20.6371,20.6371,3500.0
2010-12-21 13:00:00,29.49,29.51,29.48,29.49,10300.0,20.6371,20.6511,20.6301,20.6371,10300.0
2010-12-21 13:10:00,29.49,29.51,29.49,29.5,5500.0,20.6371,20.6511,20.6371,20.6441,5500.0
2010-12-21 13:20:00,29.5,29.54,29.5,29.54,9700.0,20.6441,20.6721,20.6441,20.6721,9700.0
2010-12-21 13:30:00,29.53,29.54,29.52,29.53,5500.0,20.6651,20.6721,20.6581,20.6651,5500.0
2010-12-21 13:40:00,29.54,29.54,29.49,29.49,25700.0,20.6721,20.6721,20.6371,20.6371,25700.0
2010-12-21 13:50:00,29.49,29.51,29.47,29.49,21900.0,20.6371,20.6511,20.6231,20.6371,21900.0
2010-12-21 14:00:00,29.51,29.51,29.48,29.49,16400.0,20.6511,20.6511,20.6301,20.6371,16400.0
2010-12-21 14:10:00,29.5,29.5,29.48,29.49,9200.0,20.6441,20.6441,20.6301,20.6371,9200.0
2010-12-21 14:20:00,29.49,29.5,29.48,29.48,10500.0,20.6371,20.6441,20.6301,20.6301,10500.0
2010-12-21 14:30:00,29.49,29.5,29.48,29.5,6000.0,20.6371,20.6441,20.6301,20.6441,6000.0
2010-12-21 14:40:00,29.49,29.5,29.48,29.49,7800.0,20.6371,20.6441,20.6301,20.6371,7800.0
2010-12-21 14:50:00,29.49,29.5,29.48,29.49,9500.0,20.6371,20.6441,20.6301,20.6371,9500.0
2010-12-21 15:00:00,29.49,29.5,29.49,29.5,18100.0,20.6371,20.6441,20.6371,20.6441,18100.0
2010-12-21 15:10:00,29.49,29.5,29.49,29.5,9900.0,20.6371,20.6441,20.6371,20.6441,9900.0
2010-12-21 15:20:00,29.5,29.54,29.49,29.5,31700.0,20.6441,20.6721,20.6371,20.6441,31700.0
2010-12-21 15:30:00,29.51,29.52,29.49,29.5,55400.0,20.6511,20.6581,20.6371,20.6441,55400.0
2010-12-21 15:40:00,29.49,29.52,29.49,29.51,28100.0,20.6371,20.6581,20.6371,20.6511,28100.0
2010-12-21 15:50:00,29.51,29.56,29.51,29.53,40500.0,20.6511,20.6861,20.6511,20.6651,40500.0
2010-12-22 09:30:00,29.51,29.59,29.51,29.59,15400.0,20.6511,20.7071,20.6511,20.7071,15400.0
2010-12-22 09:40:00,29.58,29.58,29.56,29.57,3300.0,20.7001,20.7001,20.6861,20.6931,3300.0
2010-12-22 09:50:00,29.57,29.58,29.55,29.55,9800.0,20.6931,20.7001,20.6791,20.6791,9800.0
2010-12-22 10:00:00,29.56,29.56,29.52,29.53,19200.0,20.6861,20.6861,20.6581,20.6651,19200.0
2010-12-22 10:10:00,29.53,29.54,29.52,29.54,14400.0,20.6651,20.6721,20.6581,20.6721,14400.0
2010-12-22 10:20:00,29.54,29.55,29.53,29.55,10500.0,20.6721,20.6791,20.6651,20.6791,10500.0
2010-12-22 10:30:00,29.55,29.55,29.53,29.54,15900.0,20.6791,20.6791,20.6651,20.6721,15900.0
2010-12-22 10:40:00,29.54,29.55,29.53,29.54,20300.0,20.6721,20.6791,20.6651,20.6721,20300.0
2010-12-22 10:50:00,29.54,29.55,29.53,29.54,17900.0,20.6721,20.6791,20.6651,20.6721,17900.0
2010-12-22 11:00:00,29.55,29.55,29.53,29.54,40500.0,20.6791,20.6791,20.6651,20.6721,40500.0
2010-12-22 11:10:00,29.54,29.65,29.54,29.65,27600.0,20.6721,20.7491,20.6721,20.7491,27600.0
2010-12-22 11:20:00,29.65,29.69,29.65,29.68,13100.0,20.7491,20.7771,20.7491,20.7701,13100.0
2010-12-22 11:30:00,29.68,29.7,29.65,29.67,30200.0,20.7701,20.7841,20.7491,20.7631,30200.0
2010-12-22 11:40:00,29.67,29.67,29.57,29.58,26100.0,20.7631,20.7631,20.6931,20.7001,26100.0
2010-12-22 11:50:00,29.58,29.59,29.55,29.59,23400.0,20.7001,20.7071,20.6791,20.7071,23400.0
2010-12-22 12:00:00,29.58,29.58,29.55,29.55,15800.0,20.7001,20.7001,20.6791,20.6791,15800.0
2010-12-22 12:10:00,29.54,29.57,29.51,29.51,23400.0,20.6721,20.6931,20.6511,20.6511,23400.0
2010-12-22 12:20:00,29.51,29.53,29.5,29.5,9100.0,20.6511,20.6651,20.6441,20.6441,9100.0
2010-12-22 12:30:00,29.5,29.51,29.48,29.51,29500.0,20.6441,20.6511,20.6301,20.6511,29500.0
2010-12-22 12:40:00,29.51,29.55,29.5,29.55,3000.0,20.6511,20.6791,20.6441,20.6791,3000.0
2010-12-22 12:50:00,29.55,29.62,29.54,29.62,6300.0,20.6791,20.7281,20.6721,20.7281,6300.0
2010-12-22 13:00:00,29.62,29.65,29.62,29.64,5000.0,20.7281,20.7491,20.7281,20.7421,5000.0
2010-12-22 13:10:00,29.63,29.67,29.63,29.67,8600.0,20.7351,20.7631,20.7351,20.7631,8600.0
2010-12-22 13:20:00,29.67,29.68,29.66,29.67,4900.0,20.7631,20.7701,20.7561,20.7631,4900.0
2010-12-22 13:30:00,29.67,29.67,29.65,29.65,13300.0,20.7631,20.7631,20.7491,20.7491,13300.0
2010-12-22 13:40:00,29.65,29.66,29.63,29.65,13400.0,20.7491,20.7561,20.7351,20.7491,13400.0
2010-12-22 13:50:00,29.65,29.66,29.6,29.61,18300.0,20.7491,20.7561,20.7141,20.7211,18300.0
2010-12-22 14:00:00,29.6,29.62,29.58,29.58,16300.0,20.7141,20.7281,20.7001,20.7001,16300.0
2010-12-22 14:10:00,29.58,29.6,29.57,29.59,20600.0,20.7001,20.7141,20.6931,20.7071,20600.0
2010-12-22 14:20:00,29.58,29.59,29.49,29.49,19900.0,20.7001,20.7071,20.6371,20.6371,19900.0
2010-12-22 14:30:00,29.5,29.51,29.48,29.48,14800.0,20.6441,20.6511,20.6301,20.6301,14800.0
2010-12-22 14:40:00,29.49,29.49,29.45,29.47,11700.0,20.6371,20.6371,20.6091,20.6231,11700.0
2010-12-22 14:50:00,29.47,29.49,29.47,29.48,21700.0,20.6231,20.6371,20.6231,20.6301,21700.0
2010-12-22 15:00:00,29.49,29.49,29.45,29.47,18100.0,20.6371,20.6371,20.6091,20.6231,18100.0
2010-12-22 15:10:00,29.46,29.47,29.46,29.47,8800.0,20.6161,20.6231,20.6161,20.6231,8800.0
2010-12-22 15:20:00,29.47,29.47,29.44,29.44,6800.0,20.6231,20.6231,20.6022,20.6022,6800.0
2010-12-22 15:30:00,29.45,29.45,29.43,29.45,9300.0,20.6091,20.6091,20.5952,20.6091,9300.0
2010-12-22 15:40:00,29.45,29.45,29.44,29.45,11500.0,20.6091,20.6091,20.6022,20.6091,11500.0
2010-12-22 15:50:00,29.44,29.51,29.44,29.5,45600.0,20.6022,20.6511,20.6022,20.6441,45600.0
2010-12-23 09:30:00,29.51,29.66,29.51,29.59,6100.0,20.6511,20.7561,20.6511,20.7071,6100.0
2010-12-23 09:40:00,29.59,29.59,29.51,29.53,5000.0,20.7071,20.7071,20.6511,20.6651,5000.0
2010-12-23 09:50:00,29.52,29.59,29.52,29.53,6000.0,20.6581,20.7071,20.6581,20.6651,6000.0
2010-12-23 10:00:00,29.53,29.58,29.53,29.58,2300.0,20.6651,20.7001,20.6651,20.7001,2300.0
2010-12-23 10:10:00,29.57,29.57,29.53,29.55,2800.0,20.6931,20.6931,20.6651,20.6791,2800.0
2010-12-23 10:20:00,29.54,29.55,29.52,29.53,3400.0,20.6721,20.6791,20.6581,20.6651,3400.0
2010-12-23 10:30:00,29.54,29.55,29.54,29.55,2200.0,20.6721,20.6791,20.6721,20.6791,2200.0
2010-12-23 10:40:00,29.55,29.55,29.51,29.53,3600.0,20.6791,20.6791,20.6511,20.6651,3600.0
2010-12-23 10:50:00,29.53,29.54,29.51,29.52,1600.0,20.6651,20.6721,20.6511,20.6581,1600.0
2010-12-23 11:00:00,29.52,29.53,29.5,29.51,3600.0,20.6581,20.6651,20.6441,20.6511,3600.0
2010-12-23 11:10:00,29.52,29.52,29.5,29.5,2200.0,20.6581,20.6581,20.6441,20.6441,2200.0
2010-12-23 11:20:00,29.52,29.52,29.49,29.5,3300.0,20.6581,20.6581,20.6371,20.6441,3300.0
2010-12-23 11:30:00,29.51,29.53,29.51,29.52,3500.0,20.6511,20.6651,20.6511,20.6581,3500.0
2010-12-23 11:40:00,29.51,29.54,29.49,29.52,3900.0,20.6511,20.6721,20.6371,20.6581,3900.0
2010-12-23 11:50:00,29.53,29.53,29.5,29.51,5900.0,20.6651,20.6651,20.6441,20.6511,5900.0
2010-12-23 12:00:00,29.5,29.51,29.5,29.5,4500.0,20.6441,20.6511,20.6441,20.6441,4500.0
2010-12-23 12:10:00,29.5,29.51,29.49,29.5,3000.0,20.6441,20.6511,20.6371,20.6441,3000.0
2010-12-23 12:20:00,29.49,29.5,29.49,29.49,2500.0,20.6371,20.6441,20.6371,20.6371,2500.0
2010-12-23 12:30:00,29.5,29.51,29.49,29.51,1800.0,20.6441,20.6511,20.6371,20.6511,1800.0
2010-12-23 12:40:00,29.51,29.51,29.49,29.49,3400.0,20.6511,20.6511,20.6371,20.6371,3400.0
2010-12-23 12:50:00,29.48,29.5,29.48,29.49,2600.0,20.6301,20.6441,20.6301,20.6371,2600.0
2010-12-23 13:00:00,29.48,29.49,29.46,29.46,7800.0,20.6301,20.6371,20.6161,20.6161,7800.0
2010-12-23 13:10:00,29.46,29.48,29.46,29.48,2200.0,20.6161,20.6301,20.6161,20.6301,2200.0
2010-12-23 13:20:00,29.47,29.47,29.45,29.46,5800.0,20.6231,20.6231,20.6091,20.6161,5800.0
2010-12-23 13:30:00,29.45,29.46,29.45,29.45,1600.0,20.6091,20.6161,20.6091,20.6091,1600.0
2010-12-23 13:40:00,29.46,29.46,29.43,29.44,9900.0,20.6161,20.6161,20.5952,20.6022,9900.0
2010-12-23 13:50:00,29.42,29.44,29.42,29.43,1700.0,20.5882,20.6022,20.5882,20.5952,1700.0
2010-12-23 14:00:00,29.44,29.45,29.42,29.42,4000.0,20.6022,20.6091,20.5882,20.5882,4000.0
2010-12-23 14:10:00,29.41,29.45,29.41,29.44,3700.0,20.5812,20.6091,20.5812,20.6022,3700.0
2010-12-23 14:20:00,29.44,29.47,29.43,29.46,9400.0,20.6022,20.6231,20.5952,20.6161,9400.0
2010-12-23 14:30:00,29.46,29.47,29.44,29.44,3300.0,20.6161,20.6231,20.6022,20.6022,3300.0
2010-12-23 14:40:00,29.44,29.45,29.43,29.45,3500.0,20.6022,20.6091,20.5952,20.6091,3500.0
2010-12-23 14:50:00,29.45,29.46,29.43,29.44,3200.0,20.6091,20.6161,20.5952,20.6022,3200.0
2010-12-23 15:00:00,29.46,29.46,29.44,29.46,2600.0,20.6161,20.6161,20.6022,20.6161,2600.0
2010-12-23 15:10:00,29.47,29.49,29.46,29.47,5000.0,20.6231,20.6371,20.6161,20.6231,5000.0
2010-12-23 15:20:00,29.48,29.5,29.47,29.5,8700.0,20.6301,20.6441,20.6231,20.6441,8700.0
2010-12-23 15:30:00,29.5,29.51,29.46,29.46,9500.0,20.6441,20.6511,20.6161,20.6161,9500.0
2010-12-23 15:40:00,29.46,29.49,29.42,29.44,12900.0,20.6161,20.6371,20.5882,20.6022,12900.0
2010-12-23 15:50:00,29.43,29.46,29.43,29.45,18000.0,20.5952,20.6161,20.5952,20.6091,18000.0
2010-12-27 09:30:00,29.47,29.47,29.42,29.45,3400.0,20.6231,20.6231,20.5882,20.6091,3400.0
2010-12-27 09:40:00,29.45,29.45,29.43,29.43,1200.0,20.6091,20.6091,20.5952,20.5952,1200.0
2010-12-27 09:50:00,29.43,29.43,29.36,29.41,5200.0,20.5952,20.5952,20.5462,20.5812,5200.0
2010-12-27 10:00:00,29.42,29.45,29.4,29.45,4500.0,20.5882,20.6091,20.5742,20.6091,4500.0
2010-12-27 10:10:00,29.45,29.46,29.43,29.45,3800.0,20.6091,20.6161,20.5952,20.6091,3800.0
2010-12-27 10:20:00,29.45,29.45,29.41,29.43,900.0,20.6091,20.6091,20.5812,20.5952,900.0
2010-12-27 10:30:00,29.43,29.43,29.41,29.41,1600.0,20.5952,20.5952,20.5812,20.5812,1600.0
2010-12-27 10:40:00,29.41,29.42,29.34,29.4,11000.0,20.5812,20.5882,20.5322,20.5742,11000.0
2010-12-27 10:50:00,29.4,29.41,29.4,29.4,1200.0,20.5742,20.5812,20.5742,20.5742,1200.0
2010-12-27 11:00:00,29.4,29.41,29.38,29.38,5500.0,20.5742,20.5812,20.5602,20.5602,5500.0
2010-12-27 11:10:00,29.38,29.42,29.37,29.42,7500.0,20.5602,20.5882,20.5532,20.5882,7500.0
2010-12-27 11:20:00,29.41,29.42,29.4,29.41,1300.0,20.5812,20.5882,20.5742,20.5812,1300.0
2010-12-27 11:30:00,29.41,29.43,29.41,29.43,3600.0,20.5812,20.5952,20.5812,20.5952,3600.0
2010-12-27 11:40:00,29.43,29.44,29.42,29.43,3100.0,20.5952,20.6022,20.5882,20.5952,3100.0
2010-12-27 11:50:00,29.44,29.47,29.35,29.36,19600.0,20.6022,20.6231,20.5392,20.5462,19600.0
2010-12-27 12:00:00,29.36,29.36,29.34,29.36,4900.0,20.5462,20.5462,20.5322,20.5462,4900.0
2010-12-27 12:10:00,29.35,29.38,29.35,29.37,4800.0,20.5392,20.5602,20.5392,20.5532,4800.0
2010-12-27 12:20:00,29.37,29.39,29.36,29.39,4100.0,20.5532,20.5672,20.5462,20.5672,4100.0
2010-12-27 12:30:00,29.39,29.39,29.38,29.39,1100.0,20.5672,20.5672,20.5602,20.5672,1100.0
2010-12-27 12:40:00,29.39,29.41,29.38,29.39,10000.0,20.5672,20.5812,20.5602,20.5672,10000.0
2010-12-27 12:50:00,29.39,29.41,29.39,29.39,3000.0,20.5672,20.5812,20.5672,20.5672,3000.0
2010-12-27 13:00:00,29.39,29.4,29.39,29.4,1000.0,20.5672,20.5742,20.5672,20.5742,1000.0
2010-12-27 13:10:00,29.4,29.4,29.39,29.39,4300.0,20.5742,20.5742,20.5672,20.5672,4300.0
2010-12-27 13:20:00,29.4,29.41,29.39,29.41,8400.0,20.5742,20.5812,20.5672,20.5812,8400.0
2010-12-27 13:30:00,29.41,29.41,29.38,29.41,17000.0,20.5812,20.5812,20.5602,20.5812,17000.0
2010-12-27 13:40:00,29.41,29.41,29.4,29.41,7600.0,20.5812,20.5812,20.5742,20.5812,7600.0
2010-12-27 13:50:00,29.41,29.41,29.4,29.4,3500.0,20.5812,20.5812,20.5742,20.5742,3500.0
2010-12-27 14:00:00,29.4,29.41,29.39,29.39,3100.0,20.5742,20.5812,20.5672,20.5672,3100.0
2010-12-27 14:10:00,29.39,29.4,29.39,29.39,1300.0,20.5672,20.5742,20.5672,20.5672,1300.0
2010-12-27 14:20:00,29.4,29.41,29.37,29.38,22100.0,20.5742,20.5812,20.5532,20.5602,22100.0
2010-12-27 14:30:00,29.39,29.4,29.39,29.4,3500.0,20.5672,20.5742,20.5672,20.5742,3500.0
2010-12-27 14:40:00,29.4,29.41,29.39,29.4,4900.0,20.5742,20.5812,20.5672,20.5742,4900.0
2010-12-27 14:50:00,29.41,29.41,29.4,29.4,2600.0,20.5812,20.5812,20.5742,20.5742,2600.0
2010-12-27 15:00:00,29.4,29.41,29.4,29.4,2300.0,20.5742,20.5812,20.5742,20.5742,2300.0
2010-12-27 15:10:00,29.4,29.41,29.4,29.4,5200.0,20.5742,20.5812,20.5742,20.5742,5200.0
2010-12-27 15:20:00,29.4,29.41,29.4,29.41,8500.0,20.5742,20.5812,20.5742,20.5812,8500.0
2010-12-27 15:30:00,29.4,29.41,29.4,29.4,5700.0,20.5742,20.5812,20.5742,20.5742,5700.0
2010-12-27 15:40:00,29.4,29.41,29.4,29.41,15300.0,20.5742,20.5812,20.5742,20.5812,15300.0
2010-12-27 15:50:00,29.41,29.41,29.4,29.41,28600.0,20.5812,20.5812,20.5742,20.5812,28600.0
2010-12-28 09:30:00,29.42,29.45,29.34,29.38,6900.0,20.5882,20.6091,20.5322,20.5602,6900.0
2010-12-28 09:40:00,29.39,29.39,29.34,29.37,4900.0,20.5672,20.5672,20.5322,20.5532,4900.0
2010-12-28 09:50:00,29.37,29.4,29.36,29.37,8500.0,20.5532,20.5742,20.5462,20.5532,8500.0
2010-12-28 10:00:00,29.34,29.38,29.26,29.27,16400.0,20.5322,20.5602,20.4762,20.4832,16400.0
2010-12-28 10:10:00,29.27,29.28,29.25,29.26,2600.0,20.4832,20.4902,20.4692,20.4762,2600.0
2010-12-28 10:20:00,29.26,29.28,29.2,29.25,27300.0,20.4762,20.4902,20.4342,20.4692,27300.0
2010-12-28 10:30:00,29.26,29.26,29.23,29.24,3800.0,20.4762,20.4762,20.4552,20.4622,3800.0
2010-12-28 10:40:00,29.24,29.26,29.24,29.25,5000.0,20.4622,20.4762,20.4622,20.4692,5000.0
2010-12-28 10:50:00,29.25,29.26,29.24,29.24,5300.0,20.4692,20.4762,20.4622,20.4622,5300.0
2010-12-28 11:00:00,29.24,29.24,29.22,29.23,5300.0,20.4622,20.4622,20.4482,20.4552,5300.0
2010-12-28 11:10:00,29.24,29.27,29.24,29.25,7400.0,20.4622,20.4832,20.4622,20.4692,7400.0
2010-12-28 11:20:00,29.25,29.29,29.25,29.28,25800.0,20.4692,20.4972,20.4692,20.4902,25800.0
2010-12-28 11:30:00,29.28,29.31,29.27,29.27,8300.0,20.4902,20.5112,20.4832,20.4832,8300.0
2010-12-28 11:40:00,29.27,29.29,29.25,29.25,1800.0,20.4832,20.4972,20.4692,20.4692,1800.0
2010-12-28 11:50:00,29.25,29.27,29.24,29.24,11300.0,20.4692,20.4832,20.4622,20.4622,11300.0
2010-12-28 12:00:00,29.24,29.25,29.23,29.23,1900.0,20.4622,20.4692,20.4552,20.4552,1900.0
2010-12-28 12:10:00,29.24,29.25,29.23,29.24,7500.0,20.4622,20.4692,20.4552,20.4622,7500.0
2010-12-28 12:20:00,29.24,29.26,29.24,29.24,3000.0,20.4622,20.4762,20.4622,20.4622,3000.0
2010-12-28 12:30:00,29.25,29.28,29.25,29.27,4000.0,20.4692,20.4902,20.4692,20.4832,4000.0
2010-12-28 12:40:00,29.27,29.28,29.27,29.27,1100.0,20.4832,20.4902,20.4832,20.4832,1100.0
2010-12-28 12:50:00,29.26,29.27,29.26,29.27,3200.0,20.4762,20.4832,20.4762,20.4832,3200.0
2010-12-28 13:00:00,29.27,29.28,29.27,29.27,2200.0,20.4832,20.4902,20.4832,20.4832,2200.0
2010-12-28 13:10:00,29.28,29.28,29.27,29.28,3000.0,20.4902,20.4902,20.4832,20.4902,3000.0
2010-12-28 13:20:00,29.28,29.3,29.27,29.3,7200.0,20.4902,20.5042,20.4832,20.5042,7200.0
2010-12-28 13:30:00,29.3,29.33,29.3,29.31,6500.0,20.5042,20.5252,20.5042,20.5112,6500.0
2010-12-28 13:40:00,29.31,29.33,29.27,29.27,10100.0,20.5112,20.5252,20.4832,20.4832,10100.0
2010-12-28 13:50:00,29.28,29.29,29.27,29.29,4100.0,20.4902,20.4972,20.4832,20.4972,4100.0
2010-12-28 14:00:00,29.29,29.3,29.28,29.3,6000.0,20.4972,20.5042,20.4902,20.5042,6000.0
2010-12-28 14:10:00,29.3,29.3,29.29,29.29,3200.0,20.5042,20.5042,20.4972,20.4972,3200.0
2010-12-28 14:20:00,29.3,29.3,29.29,29.29,5900.0,20.5042,20.5042,20.4972,20.4972,5900.0
2010-12-28 14:30:00,29.3,29.3,29.26,29.27,21400.0,20.5042,20.5042,20.4762,20.4832,21400.0
2010-12-28 14:40:00,29.27,29.28,29.26,29.26,3500.0,20.4832,20.4902,20.4762,20.4762,3500.0
2010-12-28 14:50:00,29.27,29.28,29.26,29.28,8100.0,20.4832,20.4902,20.4762,20.4902,8100.0
2010-12-28 15:00:00,29.28,29.3,29.27,29.3,8200.0,20.4902,20.5042,20.4832,20.5042,8200.0
2010-12-28 15:10:00,29.3,29.3,29.29,29.3,3800.0,20.5042,20.5042,20.4972,20.5042,3800.0
2010-12-28 15:20:00,29.3,29.3,29.29,29.3,11200.0,20.5042,20.5042,20.4972,20.5042,11200.0
2010-12-28 15:30:00,29.31,29.38,29.31,29.37,13100.0,20.5112,20.5602,20.5112,20.5532,13100.0
2010-12-28 15:40:00,29.38,29.39,29.35,29.35,13200.0,20.5602,20.5672,20.5392,20.5392,13200.0
2010-12-28 15:50:00,29.35,29.38,29.35,29.37,23000.0,20.5392,20.5602,20.5392,20.5532,23000.0
2010-12-29 09:30:00,29.1,29.27,28.99,28.99,17600.0,20.5871,20.7074,20.5093,20.5093,17600.0
2010-12-29 09:40:00,28.99,29.1,28.91,29.1,10700.0,20.5093,20.5871,20.4527,20.5871,10700.0
2010-12-29 09:50:00,29.12,29.13,29.11,29.13,1900.0,20.6012,20.6083,20.5942,20.6083,1900.0
2010-12-29 10:00:00,29.12,29.15,29.12,29.14,3300.0,20.6012,20.6225,20.6012,20.6154,3300.0
2010-12-29 10:10:00,29.13,29.14,29.12,29.14,2700.0,20.6083,20.6154,20.6012,20.6154,2700.0
2010-12-29 10:20:00,29.13,29.13,29.09,29.09,1400.0,20.6083,20.6083,20.58,20.58,1400.0
2010-12-29 10:30:00,29.08,29.09,29.07,29.07,4300.0,20.5729,20.58,20.5659,20.5659,4300.0
2010-12-29 10:40:00,29.09,29.1,29.06,29.09,6500.0,20.58,20.5871,20.5588,20.58,6500.0
2010-12-29 10:50:00,29.09,29.09,29.05,29.05,2100.0,20.58,20.58,20.5517,20.5517,2100.0
2010-12-29 11:00:00,29.04,29.04,29.03,29.03,1000.0,20.5446,20.5446,20.5376,20.5376,1000.0
2010-12-29 11:10:00,29.04,29.04,29.03,29.03,1300.0,20.5446,20.5446,20.5376,20.5376,1300.0
2010-12-29 11:20:00,29.03,29.06,29.03,29.06,2800.0,20.5376,20.5588,20.5376,20.5588,2800.0
2010-12-29 11:30:00,29.07,29.1,29.07,29.1,2000.0,20.5659,20.5871,20.5659,20.5871,2000.0
2010-12-29 11:40:00,29.1,29.11,29.09,29.1,2000.0,20.5871,20.5942,20.58,20.5871,2000.0
2010-12-29 11:50:00,29.1,29.11,29.1,29.1,3300.0,20.5871,20.5942,20.5871,20.5871,3300.0
2010-12-29 12:00:00,29.11,29.11,29.1,29.1,1600.0,20.5942,20.5942,20.5871,20.5871,1600.0
2010-12-29 12:10:00,29.11,29.17,29.1,29.17,5600.0,20.5942,20.6366,20.5871,20.6366,5600.0
2010-12-29 12:20:00,29.17,29.18,29.16,29.17,2500.0,20.6366,20.6437,20.6295,20.6366,2500.0
2010-12-29 12:30:00,29.16,29.19,29.16,29.18,3000.0,20.6295,20.6508,20.6295,20.6437,3000.0
2010-12-29 12:40:00,29.19,29.19,29.16,29.18,3400.0,20.6508,20.6508,20.6295,20.6437,3400.0
2010-12-29 12:50:00,29.18,29.18,29.17,29.18,2100.0,20.6437,20.6437,20.6366,20.6437,2100.0
2010-12-29 13:00:00,29.18,29.19,29.17,29.19,1500.0,20.6437,20.6508,20.6366,20.6508,1500.0
2010-12-29 13:10:00,29.19,29.19,29.18,29.19,2100.0,20.6508,20.6508,20.6437,20.6508,2100.0
2010-12-29 13:20:00,29.19,29.22,29.18,29.21,5200.0,20.6508,20.672,20.6437,20.6649,5200.0
2010-12-29 13:30:00,29.21,29.22,29.1,29.13,20500.0,20.6649,20.672,20.5871,20.6083,20500.0
2010-12-29 13:40:00,29.11,29.18,29.11,29.17,8100.0,20.5942,20.6437,20.5942,20.6366,8100.0
2010-12-29 13:50:00,29.18,29.21,29.17,29.21,4600.0,20.6437,20.6649,20.6366,20.6649,4600.0
2010-12-29 14:00:00,29.21,29.25,29.18,29.25,7800.0,20.6649,20.6932,20.6437,20.6932,7800.0
2010-12-29 14:10:00,29.25,29.26,29.2,29.2,5900.0,20.6932,20.7003,20.6578,20.6578,5900.0
2010-12-29 14:20:00,29.21,29.23,29.18,29.22,14000.0,20.6649,20.6791,20.6437,20.672,14000.0
2010-12-29 14:30:00,29.23,29.24,29.22,29.23,3400.0,20.6791,20.6861,20.672,20.6791,3400.0
2010-12-29 14:40:00,29.23,29.25,29.22,29.23,5000.0,20.6791,20.6932,20.672,20.6791,5000.0
2010-12-29 14:50:00,29.23,29.23,29.22,29.22,3000.0,20.6791,20.6791,20.672,20.672,3000.0
2010-12-29 15:00:00,29.22,29.25,29.21,29.25,7300.0,20.672,20.6932,20.6649,20.6932,7300.0
2010-12-29 15:10:00,29.25,29.28,29.25,29.27,7600.0,20.6932,20.7144,20.6932,20.7074,7600.0
2010-12-29 15:20:00,29.27,29.31,29.27,29.27,14400.0,20.7074,20.7356,20.7074,20.7074,14400.0
2010-12-29 15:30:00,29.27,29.29,29.27,29.28,5800.0,20.7074,20.7215,20.7074,20.7144,5800.0
2010-12-29 15:40:00,29.28,29.29,29.26,29.27,13200.0,20.7144,20.7215,20.7003,20.7074,13200.0
2010-12-29 15:50:00,29.27,29.28,29.25,29.26,18200.0,20.7074,20.7144,20.6932,20.7003,18200.0
2010-12-30 09:30:00,29.25,29.27,29.18,29.21,5900.0,20.6932,20.7074,20.6437,20.6649,5900.0
2010-12-30 09:40:00,29.2,29.26,29.07,29.12,21800.0,20.6578,20.7003,20.5659,20.6012,21800.0
2010-12-30 09:50:00,29.15,29.27,29.15,29.24,8000.0,20.6225,20.7074,20.6225,20.6861,8000.0
2010-12-30 10:00:00,29.25,29.27,29.23,29.26,4000.0,20.6932,20.7074,20.6791,20.7003,4000.0
2010-12-30 10:10:00,29.26,29.31,29.23,29.3,10500.0,20.7003,20.7356,20.6791,20.7286,10500.0
2010-12-30 10:20:00,29.3,29.35,29.28,29.35,2500.0,20.7286,20.7639,20.7144,20.7639,2500.0
2010-12-30 10:30:00,29.35,29.39,29.35,29.39,3500.0,20.7639,20.7922,20.7639,20.7922,3500.0
2010-12-30 10:40:00,29.39,29.4,29.35,29.36,7900.0,20.7922,20.7993,20.7639,20.771,7900.0
2010-12-30 10:50:00,29.34,29.4,29.34,29.4,14400.0,20.7569,20.7993,20.7569,20.7993,14400.0
2010-12-30 11:00:00,29.37,29.37,29.3,29.33,19600.0,20.7781,20.7781,20.7286,20.7498,19600.0
2010-12-30 11:10:00,29.32,29.33,29.3,29.3,4600.0,20.7427,20.7498,20.7286,20.7286,4600.0
2010-12-30 11:20:00,29.3,29.3,29.28,29.29,1300.0,20.7286,20.7286,20.7144,20.7215,1300.0
2010-12-30 11:30:00,29.29,29.3,29.28,29.28,5500.0,20.7215,20.7286,20.7144,20.7144,5500.0
2010-12-30 11:40:00,29.29,29.29,29.28,29.28,1900.0,20.7215,20.7215,20.7144,20.7144,1900.0
2010-12-30 11:50:00,29.29,29.3,29.28,29.3,7900.0,20.7215,20.7286,20.7144,20.7286,7900.0
2010-12-30 12:00:00,29.28,29.28,29.28,29.28,3300.0,20.7144,20.7144,20.7144,20.7144,3300.0
2010-12-30 12:10:00,29.28,29.29,29.27,29.27,2700.0,20.7144,20.7215,20.7074,20.7074,2700.0
2010-12-30 12:20:00,29.27,29.28,29.27,29.28,600.0,20.7074,20.7144,20.7074,20.7144,600.0
2010-12-30 12:30:00,29.28,29.28,29.26,29.27,1000.0,20.7144,20.7144,20.7003,20.7074,1000.0
2010-12-30 12:40:00,29.27,29.27,29.26,29.26,300.0,20.7074,20.7074,20.7003,20.7003,300.0
2010-12-30 12:50:00,29.26,29.26,29.26,29.26,1400.0,20.7003,20.7003,20.7003,20.7003,1400.0
2010-12-30 13:00:00,29.25,29.25,29.25,29.25,1200.0,20.6932,20.6932,20.6932,20.6932,1200.0
2010-12-30 13:10:00,29.25,29.27,29.24,29.27,3400.0,20.6932,20.7074,20.6861,20.7074,3400.0
2010-12-30 13:20:00,29.26,29.26,29.25,29.25,900.0,20.7003,20.7003,20.6932,20.6932,900.0
2010-12-30 13:30:00,29.25,29.25,29.25,29.25,900.0,20.6932,20.6932,20.6932,20.6932,900.0
2010-12-30 13:40:00,29.25,29.26,29.25,29.25,900.0,20.6932,20.7003,20.6932,20.6932,900.0
2010-12-30 13:50:00,29.26,29.27,29.26,29.27,1500.0,20.7003,20.7074,20.7003,20.7074,1500.0
2010-12-30 14:00:00,29.28,29.29,29.25,29.25,1500.0,20.7144,20.7215,20.6932,20.6932,1500.0
2010-12-30 14:10:00,29.25,29.26,29.25,29.25,1900.0,20.6932,20.7003,20.6932,20.6932,1900.0
2010-12-30 14:20:00,29.25,29.26,29.25,29.25,2800.0,20.6932,20.7003,20.6932,20.6932,2800.0
2010-12-30 14:30:00,29.25,29.26,29.25,29.25,1000.0,20.6932,20.7003,20.6932,20.6932,1000.0
2010-12-30 14:40:00,29.25,29.26,29.23,29.23,4700.0,20.6932,20.7003,20.6791,20.6791,4700.0
2010-12-30 14:50:00,29.24,29.24,29.2,29.2,8700.0,20.6861,20.6861,20.6578,20.6578,8700.0
2010-12-30 15:00:00,29.21,29.23,29.21,29.22,2600.0,20.6649,20.6791,20.6649,20.672,2600.0
2010-12-30 15:10:00,29.23,29.23,29.22,29.22,2400.0,20.6791,20.6791,20.672,20.672,2400.0
2010-12-30 15:20:00,29.22,29.26,29.22,29.26,5700.0,20.672,20.7003,20.672,20.7003,5700.0
2010-12-30 15:30:00,29.27,29.27,29.25,29.25,3800.0,20.7074,20.7074,20.6932,20.6932,3800.0
2010-12-30 15:40:00,29.25,29.26,29.21,29.21,13600.0,20.6932,20.7003,20.6649,20.6649,13600.0
2010-12-30 15:50:00,29.21,29.22,29.19,29.19,18000.0,20.6649,20.672,20.6508,20.6508,18000.0
2010-12-31 09:30:00,29.12,29.2,29.11,29.11,4000.0,20.6012,20.6578,20.5942,20.5942,4000.0
2010-12-31 09:40:00,29.09,29.12,29.03,29.04,5600.0,20.58,20.6012,20.5376,20.5446,5600.0
2010-12-31 09:50:00,29.05,29.08,29.05,29.08,2700.0,20.5517,20.5729,20.5517,20.5729,2700.0
2010-12-31 10:00:00,29.08,29.09,29.07,29.09,1600.0,20.5729,20.58,20.5659,20.58,1600.0
2010-12-31 10:10:00,29.09,29.11,29.08,29.08,1400.0,20.58,20.5942,20.5729,20.5729,1400.0
2010-12-31 10:20:00,29.09,29.09,29.09,29.09,100.0,20.58,20.58,20.58,20.58,100.0
2010-12-31 10:30:00,29.08,29.1,29.08,29.09,1800.0,20.5729,20.5871,20.5729,20.58,1800.0
2010-12-31 10:40:00,29.1,29.1,29.09,29.09,700.0,20.5871,20.5871,20.58,20.58,700.0
2010-12-31 10:50:00,29.09,29.1,29.09,29.1,800.0,20.58,20.5871,20.58,20.5871,800.0
2010-12-31 11:00:00,29.1,29.13,29.1,29.13,2500.0,20.5871,20.6083,20.5871,20.6083,2500.0
2010-12-31 11:10:00,29.13,29.13,29.11,29.12,1200.0,20.6083,20.6083,20.5942,20.6012,1200.0
2010-12-31 11:20:00,29.12,29.13,29.11,29.13,1100.0,20.6012,20.6083,20.5942,20.6083,1100.0
2010-12-31 11:30:00,29.13,29.14,29.12,29.14,2500.0,20.6083,20.6154,20.6012,20.6154,2500.0
2010-12-31 11:40:00,29.13,29.14,29.12,29.12,600.0,20.6083,20.6154,20.6012,20.6012,600.0
2010-12-31 11:50:00,29.12,29.14,29.12,29.13,2100.0,20.6012,20.6154,20.6012,20.6083,2100.0
2010-12-31 12:00:00,29.13,29.16,29.11,29.15,3700.0,20.6083,20.6295,20.5942,20.6225,3700.0
2010-12-31 12:10:00,29.16,29.17,29.15,29.17,600.0,20.6295,20.6366,20.6225,20.6366,600.0
2010-12-31 12:20:00,29.16,29.17,29.16,29.16,300.0,20.6295,20.6366,20.6295,20.6295,300.0
2010-12-31 12:30:00,29.17,29.17,29.15,29.15,700.0,20.6366,20.6366,20.6225,20.6225,700.0
2010-12-31 12:40:00,29.15,29.16,29.14,29.14,1900.0,20.6225,20.6295,20.6154,20.6154,1900.0
2010-12-31 12:50:00,29.15,29.15,29.13,29.13,800.0,20.6225,20.6225,20.6083,20.6083,800.0
2010-12-31 13:00:00,29.13,29.14,29.13,29.14,1000.0,20.6083,20.6154,20.6083,20.6154,1000.0
2010-12-31 13:10:00,29.13,29.16,29.12,29.16,4000.0,20.6083,20.6295,20.6012,20.6295,4000.0
2010-12-31 13:20:00,29.16,29.16,29.12,29.12,12100.0,20.6295,20.6295,20.6012,20.6012,12100.0
2010-12-31 13:30:00,29.13,29.15,29.13,29.14,500.0,20.6083,20.6225,20.6083,20.6154,500.0
2010-12-31 13:40:00,29.14,29.14,29.11,29.11,2000.0,20.6154,20.6154,20.5942,20.5942,2000.0
2010-12-31 13:50:00,29.13,29.14,29.11,29.14,700.0,20.6083,20.6154,20.5942,20.6154,700.0
2010-12-31 14:00:00,29.13,29.14,29.1,29.12,3100.0,20.6083,20.6154,20.5871,20.6012,3100.0
2010-12-31 14:10:00,29.12,29.12,29.11,29.11,1000.0,20.6012,20.6012,20.5942,20.5942,1000.0
2010-12-31 14:20:00,29.11,29.11,29.09,29.1,1000.0,20.5942,20.5942,20.58,20.5871,1000.0
2010-12-31 14:30:00,29.1,29.1,29.09,29.09,1400.0,20.5871,20.5871,20.58,20.58,1400.0
2010-12-31 14:40:00,29.09,29.1,29.09,29.1,2300.0,20.58,20.5871,20.58,20.5871,2300.0
2010-12-31 14:50:00,29.09,29.1,29.09,29.1,3300.0,20.58,20.5871,20.58,20.5871,3300.0
2010-12-31 15:00:00,29.09,29.13,29.09,29.13,8700.0,20.58,20.6083,20.58,20.6083,8700.0
2010-12-31 15:10:00,29.13,29.14,29.13,29.14,1900.0,20.6083,20.6154,20.6083,20.6154,1900.0
2010-12-31 15:20:00,29.14,29.14,29.13,29.14,3500.0,20.6154,20.6154,20.6083,20.6154,3500.0
2010-12-31 15:30:00,29.13,29.14,29.13,29.13,2300.0,20.6083,20.6154,20.6083,20.6083,2300.0
2010-12-31 15:40:00,29.13,29.15,29.05,29.06,15700.0,20.6083,20.6225,20.5517,20.5588,15700.0
2010-12-31 15:50:00,29.05,29.08,29.03,29.05,44800.0,20.5517,20.5729,20.5376,20.5517,44800.0
2011-01-03 09:30:00,29.29,29.39,29.24,29.35,9800.0,20.7215,20.7922,20.6861,20.7639,9800.0
2011-01-03 09:40:00,29.34,29.4,29.34,29.4,2300.0,20.7569,20.7993,20.7569,20.7993,2300.0
2011-01-03 09:50:00,29.39,29.4,29.39,29.39,3900.0,20.7922,20.7993,20.7922,20.7922,3900.0
2011-01-03 10:00:00,29.39,29.4,29.36,29.38,9400.0,20.7922,20.7993,20.771,20.7852,9400.0
2011-01-03 10:10:00,29.4,29.47,29.38,29.47,8000.0,20.7993,20.8488,20.7852,20.8488,8000.0
2011-01-03 10:20:00,29.47,29.48,29.46,29.48,4100.0,20.8488,20.8559,20.8418,20.8559,4100.0
2011-01-03 10:30:00,29.48,29.49,29.48,29.48,1000.0,20.8559,20.863,20.8559,20.8559,1000.0
2011-01-03 10:40:00,29.48,29.51,29.48,29.5,7600.0,20.8559,20.8771,20.8559,20.8701,7600.0
2011-01-03 10:50:00,29.5,29.5,29.3,29.42,40500.0,20.8701,20.8701,20.7286,20.8135,40500.0
2011-01-03 11:00:00,29.43,29.45,29.39,29.4,5800.0,20.8205,20.8347,20.7922,20.7993,5800.0
2011-01-03 11:10:00,29.41,29.41,29.37,29.37,4500.0,20.8064,20.8064,20.7781,20.7781,4500.0
2011-01-03 11:20:00,29.36,29.38,29.35,29.37,5200.0,20.771,20.7852,20.7639,20.7781,5200.0
2011-01-03 11:30:00,29.37,29.41,29.37,29.39,12100.0,20.7781,20.8064,20.7781,20.7922,12100.0
2011-01-03 11:40:00,29.4,29.42,29.31,29.38,21600.0,20.7993,20.8135,20.7356,20.7852,21600.0
2011-01-03 11:50:00,29.38,29.38,29.37,29.37,2300.0,20.7852,20.7852,20.7781,20.7781,2300.0
2011-01-03 12:00:00,29.38,29.41,29.37,29.4,5100.0,20.7852,20.8064,20.7781,20.7993,5100.0
2011-01-03 12:10:00,29.39,29.41,29.39,29.41,1600.0,20.7922,20.8064,20.7922,20.8064,1600.0
2011-01-03 12:20:00,29.41,29.42,29.41,29.42,900.0,20.8064,20.8135,20.8064,20.8135,900.0
2011-01-03 12:30:00,29.42,29.46,29.41,29.42,5900.0,20.8135,20.8418,20.8064,20.8135,5900.0
2011-01-03 12:40:00,29.43,29.49,29.43,29.46,13000.0,20.8205,20.863,20.8205,20.8418,13000.0
2011-01-03 12:50:00,29.45,29.45,29.39,29.4,3600.0,20.8347,20.8347,20.7922,20.7993,3600.0
2011-01-03 13:00:00,29.4,29.42,29.4,29.4,2300.0,20.7993,20.8135,20.7993,20.7993,2300.0
2011-01-03 13:10:00,29.42,29.42,29.39,29.41,6600.0,20.8135,20.8135,20.7922,20.8064,6600.0
2011-01-03 13:20:00,29.39,29.4,29.38,29.4,1400.0,20.7922,20.7993,20.7852,20.7993,1400.0
2011-01-03 13:30:00,29.4,29.4,29.39,29.39,1200.0,20.7993,20.7993,20.7922,20.7922,1200.0
2011-01-03 13:40:00,29.39,29.42,29.39,29.42,1400.0,20.7922,20.8135,20.7922,20.8135,1400.0
2011-01-03 13:50:00,29.42,29.42,29.41,29.42,800.0,20.8135,20.8135,20.8064,20.8135,800.0
2011-01-03 14:00:00,29.43,29.43,29.42,29.43,3900.0,20.8205,20.8205,20.8135,20.8205,3900.0
2011-01-03 14:10:00,29.42,29.43,29.41,29.41,4000.0,20.8135,20.8205,20.8064,20.8064,4000.0
2011-01-03 14:20:00,29.42,29.42,29.38,29.38,6700.0,20.8135,20.8135,20.7852,20.7852,6700.0
2011-01-03 14:30:00,29.38,29.39,29.35,29.35,5500.0,20.7852,20.7922,20.7639,20.7639,5500.0
2011-01-03 14:40:00,29.35,29.36,29.35,29.35,2600.0,20.7639,20.771,20.7639,20.7639,2600.0
2011-01-03 14:50:00,29.36,29.36,29.35,29.36,7800.0,20.771,20.771,20.7639,20.771,7800.0
2011-01-03 15:00:00,29.36,29.36,29.35,29.35,2200.0,20.771,20.771,20.7639,20.7639,2200.0
2011-01-03 15:10:00,29.36,29.37,29.35,29.36,10300.0,20.771,20.7781,20.7639,20.771,10300.0
2011-01-03 15:20:00,29.36,29.4,29.36,29.39,13500.0,20.771,20.7993,20.771,20.7922,13500.0
2011-01-03 15:30:00,29.4,29.4,29.39,29.4,9900.0,20.7993,20.7993,20.7922,20.7993,9900.0
2011-01-03 15:40:00,29.39,29.44,29.39,29.44,25200.0,20.7922,20.8276,20.7922,20.8276,25200.0
2011-01-03 15:50:00,29.45,29.48,29.42,29.44,59500.0,20.8347,20.8559,20.8135,20.8276,59500.0
2011-01-04 09:30:00,29.5,29.5,29.38,29.38,12200.0,20.8701,20.8701,20.7852,20.7852,12200.0
2011-01-04 09:40:00,29.37,29.37,29.29,29.3,3000.0,20.7781,20.7781,20.7215,20.7286,3000.0
2011-01-04 09:50:00,29.31,29.31,29.19,29.2,6700.0,20.7356,20.7356,20.6508,20.6578,6700.0
2011-01-04 10:00:00,29.21,29.26,29.2,29.23,5800.0,20.6649,20.7003,20.6578,20.6791,5800.0
2011-01-04 10:10:00,29.24,29.29,29.24,29.26,4400.0,20.6861,20.7215,20.6861,20.7003,4400.0
2011-01-04 10:20:00,29.26,29.29,29.26,29.26,2400.0,20.7003,20.7215,20.7003,20.7003,2400.0
2011-01-04 10:30:00,29.26,29.28,29.25,29.26,4100.0,20.7003,20.7144,20.6932,20.7003,4100.0
2011-01-04 10:40:00,29.25,29.29,29.25,29.27,3000.0,20.6932,20.7215,20.6932,20.7074,3000.0
2011-01-04 10:50:00,29.26,29.29,29.26,29.27,4600.0,20.7003,20.7215,20.7003,20.7074,4600.0
2011-01-04 11:00:00,29.27,29.29,29.23,29.25,7800.0,20.7074,20.7215,20.6791,20.6932,7800.0
2011-01-04 11:10:00,29.25,29.28,29.24,29.27,8800.0,20.6932,20.7144,20.6861,20.7074,8800.0
2011-01-04 11:20:00,29.26,29.28,29.23,29.24,7000.0,20.7003,20.7144,20.6791,20.6861,7000.0
2011-01-04 11:30:00,29.24,29.24,29.22,29.22,4600.0,20.6861,20.6861,20.672,20.672,4600.0
2011-01-04 11:40:00,29.21,29.24,29.21,29.21,5200.0,20.6649,20.6861,20.6649,20.6649,5200.0
2011-01-04 11:50:00,29.21,29.25,29.18,29.19,20000.0,20.6649,20.6932,20.6437,20.6508,20000.0
2011-01-04 12:00:00,29.19,29.21,29.18,29.19,21600.0,20.6508,20.6649,20.6437,20.6508,21600.0
2011-01-04 12:10:00,29.19,29.19,29.16,29.17,9100.0,20.6508,20.6508,20.6295,20.6366,9100.0
2011-01-04 12:20:00,29.16,29.25,29.15,29.15,19100.0,20.6295,20.6932,20.6225,20.6225,19100.0
2011-01-04 12:30:00,29.15,29.17,29.13,29.14,4700.0,20.6225,20.6366,20.6083,20.6154,4700.0
2011-01-04 12:40:00,29.13,29.15,29.12,29.13,3000.0,20.6083,20.6225,20.6012,20.6083,3000.0
2011-01-04 12:50:00,29.13,29.13,29.09,29.09,2300.0,20.6083,20.6083,20.58,20.58,2300.0
2011-01-04 13:00:00,29.11,29.14,29.11,29.11,5600.0,20.5942,20.6154,20.5942,20.5942,5600.0
2011-01-04 13:10:00,29.1,29.14,29.1,29.11,2600.0,20.5871,20.6154,20.5871,20.5942,2600.0
2011-01-04 13:20:00,29.12,29.14,29.11,29.13,3200.0,20.6012,20.6154,20.5942,20.6083,3200.0
2011-01-04 13:30:00,29.13,29.13,29.12,29.13,1100.0,20.6083,20.6083,20.6012,20.6083,1100.0
2011-01-04 13:40:00,29.12,29.15,29.12,29.14,2600.0,20.6012,20.6225,20.6012,20.6154,2600.0
2011-01-04 13:50:00,29.13,29.15,29.12,29.12,5700.0,20.6083,20.6225,20.6012,20.6012,5700.0
2011-01-04 14:00:00,29.13,29.16,29.1,29.13,5200.0,20.6083,20.6295,20.5871,20.6083,5200.0
2011-01-04 14:10:00,29.13,29.15,29.12,29.12,2400.0,20.6083,20.6225,20.6012,20.6012,2400.0
2011-01-04 14:20:00,29.12,29.14,29.1,29.1,5900.0,20.6012,20.6154,20.5871,20.5871,5900.0
2011-01-04 14:30:00,29.1,29.11,29.09,29.09,3400.0,20.5871,20.5942,20.58,20.58,3400.0
2011-01-04 14:40:00,29.11,29.13,29.09,29.09,5200.0,20.5942,20.6083,20.58,20.58,5200.0
2011-01-04 14:50:00,29.1,29.11,29.08,29.1,4700.0,20.5871,20.5942,20.5729,20.5871,4700.0
2011-01-04 15:00:00,29.08,29.1,29.08,29.1,9400.0,20.5729,20.5871,20.5729,20.5871,9400.0
2011-01-04 15:10:00,29.1,29.12,29.1,29.11,4000.0,20.5871,20.6012,20.5871,20.5942,4000.0
2011-01-04 15:20:00,29.11,29.18,29.11,29.17,8900.0,20.5942,20.6437,20.5942,20.6366,8900.0
2011-01-04 15:30:00,29.16,29.16,29.09,29.1,16600.0,20.6295,20.6295,20.58,20.5871,16600.0
2011-01-04 15:40:00,29.1,29.11,29.09,29.1,9400.0,20.5871,20.5942,20.58,20.5871,9400.0
2011-01-04 15:50:00,29.09,29.12,29.09,29.11,34000.0,20.58,20.6012,20.58,20.5942,34000.0
2011-01-05 09:30:00,28.96,29.13,28.93,29.07,6900.0,20.488,20.6083,20.4668,20.5659,6900.0
2011-01-05 09:40:00,29.07,29.24,29.06,29.24,10100.0,20.5659,20.6861,20.5588,20.6861,10100.0
2011-01-05 09:50:00,29.24,29.26,29.19,29.19,5800.0,20.6861,20.7003,20.6508,20.6508,5800.0
2011-01-05 10:00:00,29.2,29.23,29.17,29.2,5200.0,20.6578,20.6791,20.6366,20.6578,5200.0
2011-01-05 10:10:00,29.21,29.26,29.21,29.23,6800.0,20.6649,20.7003,20.6649,20.6791,6800.0
2011-01-05 10:20:00,29.23,29.27,29.23,29.24,3900.0,20.6791,20.7074,20.6791,20.6861,3900.0
2011-01-05 10:30:00,29.25,29.28,29.24,29.24,4700.0,20.6932,20.7144,20.6861,20.6861,4700.0
2011-01-05 10:40:00,29.27,29.29,29.26,29.27,2900.0,20.7074,20.7215,20.7003,20.7074,2900.0
2011-01-05 10:50:00,29.28,29.28,29.25,29.27,1500.0,20.7144,20.7144,20.6932,20.7074,1500.0
2011-01-05 11:00:00,29.27,29.27,29.23,29.23,4900.0,20.7074,20.7074,20.6791,20.6791,4900.0
2011-01-05 11:10:00,29.24,29.27,29.24,29.25,3500.0,20.6861,20.7074,20.6861,20.6932,3500.0
2011-01-05 11:20:00,29.25,29.3,29.25,29.29,5000.0,20.6932,20.7286,20.6932,20.7215,5000.0
2011-01-05 11:30:00,29.29,29.3,29.28,29.28,2200.0,20.7215,20.7286,20.7144,20.7144,2200.0
2011-01-05 11:40:00,29.29,29.31,29.27,29.27,4900.0,20.7215,20.7356,20.7074,20.7074,4900.0
2011-01-05 11:50:00,29.26,29.29,29.26,29.29,3100.0,20.7003,20.7215,20.7003,20.7215,3100.0
2011-01-05 12:00:00,29.28,29.29,29.25,29.27,7200.0,20.7144,20.7215,20.6932,20.7074,7200.0
2011-01-05 12:10:00,29.28,29.28,29.25,29.25,4900.0,20.7144,20.7144,20.6932,20.6932,4900.0
2011-01-05 12:20:00,29.25,29.26,29.22,29.22,5800.0,20.6932,20.7003,20.672,20.672,5800.0
2011-01-05 12:30:00,29.22,29.24,29.21,29.23,2900.0,20.672,20.6861,20.6649,20.6791,2900.0
2011-01-05 12:40:00,29.22,29.23,29.22,29.23,2400.0,20.672,20.6791,20.672,20.6791,2400.0
2011-01-05 12:50:00,29.23,29.25,29.23,29.23,2500.0,20.6791,20.6932,20.6791,20.6791,2500.0
2011-01-05 13:00:00,29.23,29.23,29.2,29.2,2800.0,20.6791,20.6791,20.6578,20.6578,2800.0
2011-01-05 13:10:00,29.2,29.22,29.17,29.18,2700.0,20.6578,20.672,20.6366,20.6437,2700.0
2011-01-05 13:20:00,29.18,29.2,29.18,29.19,2000.0,20.6437,20.6578,20.6437,20.6508,2000.0
2011-01-05 13:30:00,29.2,29.23,29.17,29.23,3400.0,20.6578,20.6791,20.6366,20.6791,3400.0
2011-01-05 13:40:00,29.23,29.23,29.21,29.23,2600.0,20.6791,20.6791,20.6649,20.6791,2600.0
2011-01-05 13:50:00,29.23,29.26,29.22,29.25,1700.0,20.6791,20.7003,20.672,20.6932,1700.0
2011-01-05 14:00:00,29.25,29.26,29.22,29.22,4300.0,20.6932,20.7003,20.672,20.672,4300.0
2011-01-05 14:10:00,29.22,29.23,29.21,29.22,2800.0,20.672,20.6791,20.6649,20.672,2800.0
2011-01-05 14:20:00,29.22,29.22,29.16,29.16,3300.0,20.672,20.672,20.6295,20.6295,3300.0
2011-01-05 14:30:00,29.16,29.16,29.1,29.1,7700.0,20.6295,20.6295,20.5871,20.5871,7700.0
2011-01-05 14:40:00,29.1,29.11,29.09,29.09,6800.0,20.5871,20.5942,20.58,20.58,6800.0
2011-01-05 14:50:00,29.09,29.12,29.09,29.12,7300.0,20.58,20.6012,20.58,20.6012,7300.0
2011-01-05 15:00:00,29.12,29.14,29.1,29.11,10900.0,20.6012,20.6154,20.5871,20.5942,10900.0
2011-01-05 15:10:00,29.11,29.12,29.1,29.11,14800.0,20.5942,20.6012,20.5871,20.5942,14800.0
2011-01-05 15:20:00,29.11,29.11,29.09,29.1,7900.0,20.5942,20.5942,20.58,20.5871,7900.0
2011-01-05 15:30:00,29.11,29.11,29.08,29.08,10700.0,20.5942,20.5942,20.5729,20.5729,10700.0
2011-01-05 15:40:00,29.08,29.1,29.07,29.09,14000.0,20.5729,20.5871,20.5659,20.58,14000.0
2011-01-05 15:50:00,29.1,29.12,29.09,29.1,37400.0,20.5871,20.6012,20.58,20.5871,37400.0
2011-01-06 09:30:00,29.05,29.13,29.04,29.06,10500.0,20.5517,20.6083,20.5446,20.5588,10500.0
2011-01-06 09:40:00,29.09,29.23,29.02,29.03,16000.0,20.58,20.6791,20.5305,20.5376,16000.0
2011-01-06 09:50:00,29.06,29.29,28.98,29.01,20300.0,20.5588,20.7215,20.5022,20.5234,20300.0
2011-01-06 10:00:00,29.01,29.06,28.98,29.05,4600.0,20.5234,20.5588,20.5022,20.5517,4600.0
2011-01-06 10:10:00,29.05,29.1,29.02,29.03,11000.0,20.5517,20.5871,20.5305,20.5376,11000.0
2011-01-06 10:20:00,29.03,29.1,29.03,29.09,1700.0,20.5376,20.5871,20.5376,20.58,1700.0
2011-01-06 10:30:00,29.08,29.14,29.08,29.13,3500.0,20.5729,20.6154,20.5729,20.6083,3500.0
2011-01-06 10:40:00,29.12,29.12,29.06,29.06,2800.0,20.6012,20.6012,20.5588,20.5588,2800.0
2011-01-06 10:50:00,29.06,29.07,29.01,29.01,1500.0,20.5588,20.5659,20.5234,20.5234,1500.0
2011-01-06 11:00:00,29.02,29.03,28.97,28.99,7600.0,20.5305,20.5376,20.4951,20.5093,7600.0
2011-01-06 11:10:00,29.0,29.01,28.99,29.0,2400.0,20.5163,20.5234,20.5093,20.5163,2400.0
2011-01-06 11:20:00,29.02,29.04,29.02,29.04,1800.0,20.5305,20.5446,20.5305,20.5446,1800.0
2011-01-06 11:30:00,29.03,29.06,29.03,29.05,3600.0,20.5376,20.5588,20.5376,20.5517,3600.0
2011-01-06 11:40:00,29.04,29.05,29.02,29.03,2600.0,20.5446,20.5517,20.5305,20.5376,2600.0
2011-01-06 11:50:00,29.01,29.02,29.0,29.02,1800.0,20.5234,20.5305,20.5163,20.5305,1800.0
2011-01-06 12:00:00,29.01,29.04,29.01,29.02,5200.0,20.5234,20.5446,20.5234,20.5305,5200.0
2011-01-06 12:10:00,29.02,29.03,28.98,28.98,1800.0,20.5305,20.5376,20.5022,20.5022,1800.0
2011-01-06 12:20:00,28.98,29.02,28.98,29.02,1800.0,20.5022,20.5305,20.5022,20.5305,1800.0
2011-01-06 12:30:00,29.01,29.02,29.0,29.02,1600.0,20.5234,20.5305,20.5163,20.5305,1600.0
2011-01-06 12:40:00,29.02,29.04,29.0,29.03,1700.0,20.5305,20.5446,20.5163,20.5376,1700.0
2011-01-06 12:50:00,29.02,29.06,29.02,29.06,600.0,20.5305,20.5588,20.5305,20.5588,600.0
2011-01-06 13:00:00,29.05,29.05,28.99,29.0,2500.0,20.5517,20.5517,20.5093,20.5163,2500.0
2011-01-06 13:10:00,29.0,29.01,28.98,28.99,2000.0,20.5163,20.5234,20.5022,20.5093,2000.0
2011-01-06 13:20:00,28.99,29.0,28.99,29.0,1700.0,20.5093,20.5163,20.5093,20.5163,1700.0
2011-01-06 13:30:00,29.0,29.0,28.99,29.0,2900.0,20.5163,20.5163,20.5093,20.5163,2900.0
2011-01-06 13:40:00,28.99,29.01,28.98,29.01,5300.0,20.5093,20.5234,20.5022,20.5234,5300.0
2011-01-06 13:50:00,29.0,29.01,28.97,28.99,14100.0,20.5163,20.5234,20.4951,20.5093,14100.0
2011-01-06 14:00:00,28.99,29.0,28.98,28.99,6000.0,20.5093,20.5163,20.5022,20.5093,6000.0
2011-01-06 14:10:00,29.0,29.0,28.99,28.99,3700.0,20.5163,20.5163,20.5093,20.5093,3700.0
2011-01-06 14:20:00,29.0,29.0,28.99,29.0,2700.0,20.5163,20.5163,20.5093,20.5163,2700.0
2011-01-06 14:30:00,29.0,29.05,28.99,29.05,16200.0,20.5163,20.5517,20.5093,20.5517,16200.0
2011-01-06 14:40:00,29.05,29.07,29.03,29.05,5000.0,20.5517,20.5659,20.5376,20.5517,5000.0
2011-01-06 14:50:00,29.05,29.1,29.04,29.08,5900.0,20.5517,20.5871,20.5446,20.5729,5900.0
2011-01-06 15:00:00,29.07,29.1,29.06,29.1,9300.0,20.5659,20.5871,20.5588,20.5871,9300.0
2011-01-06 15:10:00,29.1,29.1,29.07,29.07,3200.0,20.5871,20.5871,20.5659,20.5659,3200.0
2011-01-06 15:20:00,29.06,29.07,29.01,29.01,20200.0,20.5588,20.5659,20.5234,20.5234,20200.0
2011-01-06 15:30:00,29.01,29.06,28.98,29.04,9700.0,20.5234,20.5588,20.5022,20.5446,9700.0
2011-01-06 15:40:00,29.03,29.05,29.02,29.05,16900.0,20.5376,20.5517,20.5305,20.5517,16900.0
2011-01-06 15:50:00,29.04,29.07,29.02,29.03,35100.0,20.5446,20.5659,20.5305,20.5376,35100.0
2011-01-07 09:30:00,29.06,29.19,29.01,29.11,5300.0,20.5588,20.6508,20.5234,20.5942,5300.0
2011-01-07 09:40:00,29.09,29.12,29.02,29.02,4300.0,20.58,20.6012,20.5305,20.5305,4300.0
2011-01-07 09:50:00,29.01,29.01,28.97,29.01,4000.0,20.5234,20.5234,20.4951,20.5234,4000.0
2011-01-07 10:00:00,29.0,29.0,28.93,28.94,4900.0,20.5163,20.5163,20.4668,20.4739,4900.0
2011-01-07 10:10:00,28.94,29.05,28.94,29.04,3700.0,20.4739,20.5517,20.4739,20.5446,3700.0
2011-01-07 10:20:00,29.05,29.05,29.02,29.05,5600.0,20.5517,20.5517,20.5305,20.5517,5600.0
2011-01-07 10:30:00,29.04,29.08,29.04,29.04,5500.0,20.5446,20.5729,20.5446,20.5446,5500.0
2011-01-07 10:40:00,29.04,29.05,28.99,29.02,10200.0,20.5446,20.5517,20.5093,20.5305,10200.0
2011-01-07 10:50:00,29.01,29.02,28.99,29.0,2200.0,20.5234,20.5305,20.5093,20.5163,2200.0
2011-01-07 11:00:00,28.99,28.99,28.93,28.94,6300.0,20.5093,20.5093,20.4668,20.4739,6300.0
2011-01-07 11:10:00,28.94,28.97,28.92,28.95,6900.0,20.4739,20.4951,20.4597,20.481,6900.0
2011-01-07 11:20:00,28.95,28.95,28.91,28.93,4900.0,20.481,20.481,20.4527,20.4668,4900.0
2011-01-07 11:30:00,28.95,28.98,28.9,28.92,13600.0,20.481,20.5022,20.4456,20.4597,13600.0
2011-01-07 11:40:00,28.92,28.95,28.92,28.95,6000.0,20.4597,20.481,20.4597,20.481,6000.0
2011-01-07 11:50:00,28.95,28.95,28.89,28.89,10100.0,20.481,20.481,20.4385,20.4385,10100.0
2011-01-07 12:00:00,28.88,28.88,28.85,28.86,4700.0,20.4314,20.4314,20.4102,20.4173,4700.0
2011-01-07 12:10:00,28.87,28.91,28.86,28.91,5400.0,20.4244,20.4527,20.4173,20.4527,5400.0
2011-01-07 12:20:00,28.9,28.9,28.85,28.85,2200.0,20.4456,20.4456,20.4102,20.4102,2200.0
2011-01-07 12:30:00,28.85,28.85,28.74,28.77,24900.0,20.4102,20.4102,20.3324,20.3536,24900.0
2011-01-07 12:40:00,28.81,28.81,28.74,28.76,8300.0,20.3819,20.3819,20.3324,20.3465,8300.0
2011-01-07 12:50:00,28.75,28.78,28.71,28.78,6100.0,20.3395,20.3607,20.3112,20.3607,6100.0
2011-01-07 13:00:00,28.77,28.78,28.75,28.77,2000.0,20.3536,20.3607,20.3395,20.3536,2000.0
2011-01-07 13:10:00,28.77,28.8,28.74,28.74,3500.0,20.3536,20.3748,20.3324,20.3324,3500.0
2011-01-07 13:20:00,28.77,28.78,28.74,28.76,2200.0,20.3536,20.3607,20.3324,20.3465,2200.0
2011-01-07 13:30:00,28.74,28.78,28.73,28.76,2600.0,20.3324,20.3607,20.3253,20.3465,2600.0
2011-01-07 13:40:00,28.77,28.77,28.73,28.74,2700.0,20.3536,20.3536,20.3253,20.3324,2700.0
2011-01-07 13:50:00,28.73,28.73,28.67,28.7,2200.0,20.3253,20.3253,20.2829,20.3041,2200.0
2011-01-07 14:00:00,28.69,28.73,28.69,28.71,3600.0,20.297,20.3253,20.297,20.3112,3600.0
2011-01-07 14:10:00,28.72,28.73,28.71,28.71,3000.0,20.3182,20.3253,20.3112,20.3112,3000.0
2011-01-07 14:20:00,28.71,28.76,28.71,28.76,10200.0,20.3112,20.3465,20.3112,20.3465,10200.0
2011-01-07 14:30:00,28.75,28.78,28.74,28.78,3800.0,20.3395,20.3607,20.3324,20.3607,3800.0
2011-01-07 14:40:00,28.78,28.81,28.78,28.8,2300.0,20.3607,20.3819,20.3607,20.3748,2300.0
2011-01-07 14:50:00,28.81,28.85,28.81,28.83,3700.0,20.3819,20.4102,20.3819,20.3961,3700.0
2011-01-07 15:00:00,28.81,28.83,28.81,28.82,3100.0,20.3819,20.3961,20.3819,20.389,3100.0
2011-01-07 15:10:00,28.83,28.87,28.8,28.87,8700.0,20.3961,20.4244,20.3748,20.4244,8700.0
2011-01-07 15:20:00,28.87,28.89,28.84,28.86,7600.0,20.4244,20.4385,20.4031,20.4173,7600.0
2011-01-07 15:30:00,28.86,28.91,28.85,28.9,12600.0,20.4173,20.4527,20.4102,20.4456,12600.0
2011-01-07 15:40:00,28.9,28.93,28.84,28.84,28700.0,20.4456,20.4668,20.4031,20.4031,28700.0
2011-01-07 15:50:00,28.84,28.88,28.84,28.84,33100.0,20.4031,20.4314,20.4031,20.4031,33100.0
2011-01-10 09:30:00,28.69,28.75,28.58,28.63,4400.0,20.297,20.3395,20.2192,20.2546,4400.0
2011-01-10 09:40:00,28.62,28.65,28.62,28.65,1500.0,20.2475,20.2687,20.2475,20.2687,1500.0
2011-01-10 09:50:00,28.65,28.65,28.53,28.54,8900.0,20.2687,20.2687,20.1838,20.1909,8900.0
2011-01-10 10:00:00,28.54,28.56,28.4,28.49,35000.0,20.1909,20.2051,20.0919,20.1555,35000.0
2011-01-10 10:10:00,28.5,28.54,28.48,28.5,24000.0,20.1626,20.1909,20.1485,20.1626,24000.0
2011-01-10 10:20:00,28.5,28.62,28.5,28.6,5900.0,20.1626,20.2475,20.1626,20.2334,5900.0
2011-01-10 10:30:00,28.62,28.68,28.62,28.64,10300.0,20.2475,20.2899,20.2475,20.2617,10300.0
2011-01-10 10:40:00,28.64,28.66,28.63,28.65,8100.0,20.2617,20.2758,20.2546,20.2687,8100.0
2011-01-10 10:50:00,28.65,28.68,28.63,28.67,10700.0,20.2687,20.2899,20.2546,20.2829,10700.0
2011-01-10 11:00:00,28.67,28.68,28.62,28.62,5900.0,20.2829,20.2899,20.2475,20.2475,5900.0
2011-01-10 11:10:00,28.63,28.7,28.63,28.7,7900.0,20.2546,20.3041,20.2546,20.3041,7900.0
2011-01-10 11:20:00,28.7,28.8,28.7,28.78,12000.0,20.3041,20.3748,20.3041,20.3607,12000.0
2011-01-10 11:30:00,28.78,28.8,28.78,28.8,4200.0,20.3607,20.3748,20.3607,20.3748,4200.0
2011-01-10 11:40:00,28.8,28.87,28.8,28.86,12800.0,20.3748,20.4244,20.3748,20.4173,12800.0
2011-01-10 11:50:00,28.85,28.89,28.85,28.89,3100.0,20.4102,20.4385,20.4102,20.4385,3100.0
2011-01-10 12:00:00,28.88,28.89,28.87,28.87,2100.0,20.4314,20.4385,20.4244,20.4244,2100.0
2011-01-10 12:10:00,28.88,28.89,28.83,28.87,12700.0,20.4314,20.4385,20.3961,20.4244,12700.0
2011-01-10 12:20:00,28.87,28.95,28.86,28.94,7600.0,20.4244,20.481,20.4173,20.4739,7600.0
2011-01-10 12:30:00,28.92,28.94,28.89,28.92,4600.0,20.4597,20.4739,20.4385,20.4597,4600.0
2011-01-10 12:40:00,28.91,28.93,28.91,28.93,1400.0,20.4527,20.4668,20.4527,20.4668,1400.0
2011-01-10 12:50:00,28.94,28.95,28.94,28.95,2600.0,20.4739,20.481,20.4739,20.481,2600.0
2011-01-10 13:00:00,28.94,28.97,28.93,28.97,5000.0,20.4739,20.4951,20.4668,20.4951,5000.0
2011-01-10 13:10:00,28.96,28.98,28.96,28.96,1600.0,20.488,20.5022,20.488,20.488,1600.0
2011-01-10 13:20:00,28.96,29.02,28.96,29.01,9700.0,20.488,20.5305,20.488,20.5234,9700.0
2011-01-10 13:30:00,29.0,29.04,28.98,28.98,7000.0,20.5163,20.5446,20.5022,20.5022,7000.0
2011-01-10 13:40:00,28.98,29.0,28.98,29.0,2400.0,20.5022,20.5163,20.5022,20.5163,2400.0
2011-01-10 13:50:00,29.0,29.0,28.98,28.99,2200.0,20.5163,20.5163,20.5022,20.5093,2200.0
2011-01-10 14:00:00,28.98,28.99,28.93,28.93,3800.0,20.5022,20.5093,20.4668,20.4668,3800.0
2011-01-10 14:10:00,28.93,28.93,28.92,28.93,3800.0,20.4668,20.4668,20.4597,20.4668,3800.0
2011-01-10 14:20:00,28.92,28.96,28.92,28.96,3200.0,20.4597,20.488,20.4597,20.488,3200.0
2011-01-10 14:30:00,28.96,29.0,28.96,28.99,3500.0,20.488,20.5163,20.488,20.5093,3500.0
2011-01-10 14:40:00,28.99,29.04,28.98,29.04,13000.0,20.5093,20.5446,20.5022,20.5446,13000.0
2011-01-10 14:50:00,29.03,29.04,29.02,29.04,5600.0,20.5376,20.5446,20.5305,20.5446,5600.0
2011-01-10 15:00:00,29.03,29.09,29.03,29.09,8800.0,20.5376,20.58,20.5376,20.58,8800.0
2011-01-10 15:10:00,29.09,29.09,29.04,29.05,9100.0,20.58,20.58,20.5446,20.5517,9100.0
2011-01-10 15:20:00,29.05,29.1,29.05,29.08,8800.0,20.5517,20.5871,20.5517,20.5729,8800.0
2011-01-10 15:30:00,29.07,29.08,29.01,29.01,3800.0,20.5659,20.5729,20.5234,20.5234,3800.0
2011-01-10 15:40:00,29.01,29.02,28.99,28.99,14100.0,20.5234,20.5305,20.5093,20.5093,14100.0
2011-01-10 15:50:00,28.99,28.99,28.95,28.95,24600.0,20.5093,20.5093,20.481,20.481,24600.0
2011-01-11 09:30:00,28.98,29.08,28.9,28.95,10300.0,20.5022,20.5729,20.4456,20.481,10300.0
2011-01-11 09:40:00,28.9,28.93,28.85,28.91,8500.0,20.4456,20.4668,20.4102,20.4527,8500.0
2011-01-11 09:50:00,28.92,28.94,28.86,28.88,4100.0,20.4597,20.4739,20.4173,20.4314,4100.0
2011-01-11 10:00:00,28.88,28.93,28.86,28.88,8500.0,20.4314,20.4668,20.4173,20.4314,8500.0
2011-01-11 10:10:00,28.88,28.9,28.86,28.86,3400.0,20.4314,20.4456,20.4173,20.4173,3400.0
2011-01-11 10:20:00,28.88,28.9,28.85,28.9,7600.0,20.4314,20.4456,20.4102,20.4456,7600.0
2011-01-11 10:30:00,28.9,28.92,28.9,28.92,7400.0,20.4456,20.4597,20.4456,20.4597,7400.0
2011-01-11 10:40:00,28.92,28.96,28.92,28.95,6300.0,20.4597,20.488,20.4597,20.481,6300.0
2011-01-11 10:50:00,28.96,28.99,28.94,28.94,7800.0,20.488,20.5093,20.4739,20.4739,7800.0
2011-01-11 11:00:00,28.94,29.0,28.94,28.99,6000.0,20.4739,20.5163,20.4739,20.5093,6000.0
2011-01-11 11:10:00,28.99,28.99,28.96,28.99,4200.0,20.5093,20.5093,20.488,20.5093,4200.0
2011-01-11 11:20:00,28.98,29.0,28.98,29.0,5300.0,20.5022,20.5163,20.5022,20.5163,5300.0
2011-01-11 11:30:00,28.99,29.0,28.96,28.96,2700.0,20.5093,20.5163,20.488,20.488,2700.0
2011-01-11 11:40:00,28.96,29.0,28.96,28.98,3100.0,20.488,20.5163,20.488,20.5022,3100.0
2011-01-11 11:50:00,28.99,29.0,28.98,29.0,2400.0,20.5093,20.5163,20.5022,20.5163,2400.0
2011-01-11 12:00:00,28.99,29.0,28.98,28.98,1000.0,20.5093,20.5163,20.5022,20.5022,1000.0
2011-01-11 12:10:00,28.99,29.0,28.98,28.99,2600.0,20.5093,20.5163,20.5022,20.5093,2600.0
2011-01-11 12:20:00,29.0,29.0,28.97,28.97,2000.0,20.5163,20.5163,20.4951,20.4951,2000.0
2011-01-11 12:30:00,28.97,28.98,28.97,28.97,1000.0,20.4951,20.5022,20.4951,20.4951,1000.0
2011-01-11 12:40:00,28.97,28.99,28.97,28.98,1800.0,20.4951,20.5093,20.4951,20.5022,1800.0
2011-01-11 12:50:00,28.99,29.0,28.99,28.99,1600.0,20.5093,20.5163,20.5093,20.5093,1600.0
2011-01-11 13:00:00,28.99,29.0,28.96,28.96,2400.0,20.5093,20.5163,20.488,20.488,2400.0
2011-01-11 13:10:00,28.96,28.96,28.9,28.93,8300.0,20.488,20.488,20.4456,20.4668,8300.0
2011-01-11 13:20:00,28.93,28.95,28.93,28.94,2700.0,20.4668,20.481,20.4668,20.4739,2700.0
2011-01-11 13:30:00,28.95,28.95,28.92,28.93,3900.0,20.481,20.481,20.4597,20.4668,3900.0
2011-01-11 13:40:00,28.94,28.94,28.9,28.9,1800.0,20.4739,20.4739,20.4456,20.4456,1800.0
2011-01-11 13:50:00,28.91,28.92,28.87,28.87,5200.0,20.4527,20.4597,20.4244,20.4244,5200.0
2011-01-11 14:00:00,28.87,28.87,28.81,28.82,6700.0,20.4244,20.4244,20.3819,20.389,6700.0
2011-01-11 14:10:00,28.81,28.87,28.81,28.87,2700.0,20.3819,20.4244,20.3819,20.4244,2700.0
2011-01-11 14:20:00,28.88,28.91,28.87,28.91,5300.0,20.4314,20.4527,20.4244,20.4527,5300.0
2011-01-11 14:30:00,28.9,28.91,28.88,28.88,2500.0,20.4456,20.4527,20.4314,20.4314,2500.0
2011-01-11 14:40:00,28.88,28.89,28.88,28.89,3300.0,20.4314,20.4385,20.4314,20.4385,3300.0
2011-01-11 14:50:00,28.89,28.89,28.85,28.86,5500.0,20.4385,20.4385,20.4102,20.4173,5500.0
2011-01-11 15:00:00,28.86,28.86,28.85,28.85,2300.0,20.4173,20.4173,20.4102,20.4102,2300.0
2011-01-11 15:10:00,28.85,28.86,28.85,28.85,6700.0,20.4102,20.4173,20.4102,20.4102,6700.0
2011-01-11 15:20:00,28.85,28.86,28.83,28.84,12100.0,20.4102,20.4173,20.3961,20.4031,12100.0
2011-01-11 15:30:00,28.85,28.85,28.83,28.85,11900.0,20.4102,20.4102,20.3961,20.4102,11900.0
2011-01-11 15:40:00,28.84,28.86,28.82,28.85,16300.0,20.4031,20.4173,20.389,20.4102,16300.0
2011-01-11 15:50:00,28.85,28.88,28.85,28.87,32400.0,20.4102,20.4314,20.4102,20.4244,32400.0
2011-01-12 09:30:00,29.09,29.09,28.89,29.06,7000.0,20.58,20.58,20.4385,20.5588,7000.0
2011-01-12 09:40:00,29.01,29.05,28.95,28.96,11700.0,20.5234,20.5517,20.481,20.488,11700.0
2011-01-12 09:50:00,28.95,29.02,28.95,28.99,12700.0,20.481,20.5305,20.481,20.5093,12700.0
2011-01-12 10:00:00,29.01,29.04,28.99,29.02,9600.0,20.5234,20.5446,20.5093,20.5305,9600.0
2011-01-12 10:10:00,29.03,29.04,29.0,29.0,11500.0,20.5376,20.5446,20.5163,20.5163,11500.0
2011-01-12 10:20:00,29.01,29.02,29.0,29.0,7000.0,20.5234,20.5305,20.5163,20.5163,7000.0
2011-01-12 10:30:00,29.0,29.0,28.99,29.0,1700.0,20.5163,20.5163,20.5093,20.5163,1700.0
2011-01-12 10:40:00,28.99,29.0,28.98,28.99,7400.0,20.5093,20.5163,20.5022,20.5093,7400.0
2011-01-12 10:50:00,28.99,29.0,28.98,29.0,4600.0,20.5093,20.5163,20.5022,20.5163,4600.0
2011-01-12 11:00:00,28.99,29.0,28.98,28.99,13000.0,20.5093,20.5163,20.5022,20.5093,13000.0
2011-01-12 11:10:00,28.99,29.02,28.99,29.0,25800.0,20.5093,20.5305,20.5093,20.5163,25800.0
2011-01-12 11:20:00,29.0,29.0,28.98,28.98,5900.0,20.5163,20.5163,20.5022,20.5022,5900.0
2011-01-12 11:30:00,28.98,28.98,28.93,28.93,25200.0,20.5022,20.5022,20.4668,20.4668,25200.0
2011-01-12 11:40:00,28.93,28.95,28.92,28.94,6800.0,20.4668,20.481,20.4597,20.4739,6800.0
2011-01-12 11:50:00,28.93,28.95,28.93,28.94,5200.0,20.4668,20.481,20.4668,20.4739,5200.0
2011-01-12 12:00:00,28.94,28.94,28.9,28.9,4000.0,20.4739,20.4739,20.4456,20.4456,4000.0
2011-01-12 12:10:00,28.9,28.94,28.9,28.94,7900.0,20.4456,20.4739,20.4456,20.4739,7900.0
2011-01-12 12:20:00,28.95,29.0,28.95,29.0,12400.0,20.481,20.5163,20.481,20.5163,12400.0
2011-01-12 12:30:00,29.0,29.02,28.99,29.0,12100.0,20.5163,20.5305,20.5093,20.5163,12100.0
2011-01-12 12:40:00,29.0,29.0,28.96,28.99,15800.0,20.5163,20.5163,20.488,20.5093,15800.0
2011-01-12 12:50:00,28.99,29.01,28.98,28.98,4800.0,20.5093,20.5234,20.5022,20.5022,4800.0
2011-01-12 13:00:00,28.98,28.99,28.93,28.93,9400.0,20.5022,20.5093,20.4668,20.4668,9400.0
2011-01-12 13:10:00,28.92,28.94,28.92,28.93,4000.0,20.4597,20.4739,20.4597,20.4668,4000.0
2011-01-12 13:20:00,28.93,28.94,28.92,28.92,20300.0,20.4668,20.4739,20.4597,20.4597,20300.0
2011-01-12 13:30:00,28.93,28.93,28.92,28.92,7300.0,20.4668,20.4668,20.4597,20.4597,7300.0
2011-01-12 13:40:00,28.92,28.93,28.88,28.88,6200.0,20.4597,20.4668,20.4314,20.4314,6200.0
2011-01-12 13:50:00,28.88,28.89,28.87,28.88,4200.0,20.4314,20.4385,20.4244,20.4314,4200.0
2011-01-12 14:00:00,28.87,28.88,28.83,28.83,4400.0,20.4244,20.4314,20.3961,20.3961,4400.0
2011-01-12 14:10:00,28.84,28.84,28.82,28.83,5500.0,20.4031,20.4031,20.389,20.3961,5500.0
2011-01-12 14:20:00,28.83,28.83,28.79,28.8,3800.0,20.3961,20.3961,20.3678,20.3748,3800.0
2011-01-12 14:30:00,28.79,28.81,28.78,28.78,5000.0,20.3678,20.3819,20.3607,20.3607,5000.0
2011-01-12 14:40:00,28.78,28.79,28.77,28.77,6600.0,20.3607,20.3678,20.3536,20.3536,6600.0
2011-01-12 14:50:00,28.76,28.76,28.74,28.75,9400.0,20.3465,20.3465,20.3324,20.3395,9400.0
2011-01-12 15:00:00,28.76,28.78,28.75,28.77,9500.0,20.3465,20.3607,20.3395,20.3536,9500.0
2011-01-12 15:10:00,28.77,28.77,28.73,28.74,8700.0,20.3536,20.3536,20.3253,20.3324,8700.0
2011-01-12 15:20:00,28.74,28.74,28.71,28.72,9400.0,20.3324,20.3324,20.3112,20.3182,9400.0
2011-01-12 15:30:00,28.73,28.75,28.72,28.75,22500.0,20.3253,20.3395,20.3182,20.3395,22500.0
2011-01-12 15:40:00,28.75,28.81,28.75,28.81,30500.0,20.3395,20.3819,20.3395,20.3819,30500.0
2011-01-12 15:50:00,28.81,28.83,28.8,28.81,51200.0,20.3819,20.3961,20.3748,20.3819,51200.0
2011-01-13 09:30:00,28.84,28.94,28.71,28.76,7100.0,20.4031,20.4739,20.3112,20.3465,7100.0
2011-01-13 09:40:00,28.74,28.81,28.73,28.76,5400.0,20.3324,20.3819,20.3253,20.3465,5400.0
2011-01-13 09:50:00,28.75,28.79,28.75,28.76,3700.0,20.3395,20.3678,20.3395,20.3465,3700.0
2011-01-13 10:00:00,28.77,28.78,28.75,28.77,4900.0,20.3536,20.3607,20.3395,20.3536,4900.0
2011-01-13 10:10:00,28.76,28.79,28.76,28.77,7300.0,20.3465,20.3678,20.3465,20.3536,7300.0
2011-01-13 10:20:00,28.77,28.79,28.77,28.78,4900.0,20.3536,20.3678,20.3536,20.3607,4900.0
2011-01-13 10:30:00,28.79,28.79,28.72,28.72,3800.0,20.3678,20.3678,20.3182,20.3182,3800.0
2011-01-13 10:40:00,28.74,28.76,28.72,28.73,4000.0,20.3324,20.3465,20.3182,20.3253,4000.0
2011-01-13 10:50:00,28.73,28.76,28.71,28.75,2800.0,20.3253,20.3465,20.3112,20.3395,2800.0
2011-01-13 11:00:00,28.75,28.76,28.72,28.74,12700.0,20.3395,20.3465,20.3182,20.3324,12700.0
2011-01-13 11:10:00,28.74,28.76,28.74,28.74,1600.0,20.3324,20.3465,20.3324,20.3324,1600.0
2011-01-13 11:20:00,28.75,28.76,28.75,28.76,400.0,20.3395,20.3465,20.3395,20.3465,400.0
2011-01-13 11:30:00,28.75,28.78,28.75,28.76,1900.0,20.3395,20.3607,20.3395,20.3465,1900.0
2011-01-13 11:40:00,28.77,28.78,28.76,28.76,5100.0,20.3536,20.3607,20.3465,20.3465,5100.0
2011-01-13 11:50:00,28.77,28.78,28.75,28.78,4900.0,20.3536,20.3607,20.3395,20.3607,4900.0
2011-01-13 12:00:00,28.78,28.81,28.78,28.81,2500.0,20.3607,20.3819,20.3607,20.3819,2500.0
2011-01-13 12:10:00,28.81,28.82,28.78,28.78,3000.0,20.3819,20.389,20.3607,20.3607,3000.0
2011-01-13 12:20:00,28.79,28.79,28.76,28.77,1300.0,20.3678,20.3678,20.3465,20.3536,1300.0
2011-01-13 12:30:00,28.76,28.76,28.75,28.76,1200.0,20.3465,20.3465,20.3395,20.3465,1200.0
2011-01-13 12:40:00,28.75,28.76,28.75,28.76,800.0,20.3395,20.3465,20.3395,20.3465,800.0
2011-01-13 12:50:00,28.76,28.78,28.75,28.75,2700.0,20.3465,20.3607,20.3395,20.3395,2700.0
2011-01-13 13:00:00,28.76,28.76,28.72,28.75,3000.0,20.3465,20.3465,20.3182,20.3395,3000.0
2011-01-13 13:10:00,28.75,28.79,28.75,28.78,6300.0,20.3395,20.3678,20.3395,20.3607,6300.0
2011-01-13 13:20:00,28.77,28.77,28.76,28.77,700.0,20.3536,20.3536,20.3465,20.3536,700.0
2011-01-13 13:30:00,28.76,28.77,28.76,28.76,1900.0,20.3465,20.3536,20.3465,20.3465,1900.0
2011-01-13 13:40:00,28.77,28.77,28.75,28.76,6300.0,20.3536,20.3536,20.3395,20.3465,6300.0
2011-01-13 13:50:00,28.78,28.78,28.76,28.77,2600.0,20.3607,20.3607,20.3465,20.3536,2600.0
2011-01-13 14:00:00,28.76,28.76,28.76,28.76,1500.0,20.3465,20.3465,20.3465,20.3465,1500.0
2011-01-13 14:10:00,28.75,28.75,28.71,28.71,2300.0,20.3395,20.3395,20.3112,20.3112,2300.0
2011-01-13 14:20:00,28.7,28.71,28.69,28.69,800.0,20.3041,20.3112,20.297,20.297,800.0
2011-01-13 14:30:00,28.7,28.71,28.67,28.7,7600.0,20.3041,20.3112,20.2829,20.3041,7600.0
2011-01-13 14:40:00,28.71,28.72,28.69,28.69,2500.0,20.3112,20.3182,20.297,20.297,2500.0
2011-01-13 14:50:00,28.7,28.7,28.66,28.67,3800.0,20.3041,20.3041,20.2758,20.2829,3800.0
2011-01-13 15:00:00,28.68,28.69,28.68,28.68,2900.0,20.2899,20.297,20.2899,20.2899,2900.0
2011-01-13 15:10:00,28.69,28.69,28.68,28.68,3800.0,20.297,20.297,20.2899,20.2899,3800.0
2011-01-13 15:20:00,28.68,28.7,28.68,28.69,4700.0,20.2899,20.3041,20.2899,20.297,4700.0
2011-01-13 15:30:00,28.68,28.7,28.67,28.7,13500.0,20.2899,20.3041,20.2829,20.3041,13500.0
2011-01-13 15:40:00,28.7,28.7,28.68,28.69,7100.0,20.3041,20.3041,20.2899,20.297,7100.0
2011-01-13 15:50:00,28.69,28.7,28.68,28.7,21500.0,20.297,20.3041,20.2899,20.3041,21500.0
2011-01-14 09:30:00,28.7,28.76,28.63,28.73,5700.0,20.3041,20.3465,20.2546,20.3253,5700.0
2011-01-14 09:40:00,28.71,28.74,28.7,28.73,2100.0,20.3112,20.3324,20.3041,20.3253,2100.0
2011-01-14 09:50:00,28.74,28.74,28.67,28.74,7600.0,20.3324,20.3324,20.2829,20.3324,7600.0
2011-01-14 10:00:00,28.74,28.77,28.74,28.76,3400.0,20.3324,20.3536,20.3324,20.3465,3400.0
2011-01-14 10:10:00,28.77,28.77,28.73,28.76,5600.0,20.3536,20.3536,20.3253,20.3465,5600.0
2011-01-14 10:20:00,28.76,28.79,28.75,28.79,6600.0,20.3465,20.3678,20.3395,20.3678,6600.0
2011-01-14 10:30:00,28.78,28.79,28.77,28.79,7400.0,20.3607,20.3678,20.3536,20.3678,7400.0
2011-01-14 10:40:00,28.78,28.8,28.74,28.74,7700.0,20.3607,20.3748,20.3324,20.3324,7700.0
2011-01-14 10:50:00,28.75,28.77,28.74,28.76,5600.0,20.3395,20.3536,20.3324,20.3465,5600.0
2011-01-14 11:00:00,28.75,28.76,28.73,28.73,2600.0,20.3395,20.3465,20.3253,20.3253,2600.0
2011-01-14 11:10:00,28.74,28.79,28.74,28.78,8900.0,20.3324,20.3678,20.3324,20.3607,8900.0
2011-01-14 11:20:00,28.78,28.78,28.77,28.78,4100.0,20.3607,20.3607,20.3536,20.3607,4100.0
2011-01-14 11:30:00,28.78,28.79,28.77,28.78,5700.0,20.3607,20.3678,20.3536,20.3607,5700.0
2011-01-14 11:40:00,28.78,28.79,28.78,28.78,3700.0,20.3607,20.3678,20.3607,20.3607,3700.0
2011-01-14 11:50:00,28.78,28.81,28.77,28.8,11400.0,20.3607,20.3819,20.3536,20.3748,11400.0
2011-01-14 12:00:00,28.81,28.82,28.8,28.82,8600.0,20.3819,20.389,20.3748,20.389,8600.0
2011-01-14 12:10:00,28.84,28.85,28.82,28.84,3800.0,20.4031,20.4102,20.389,20.4031,3800.0
2011-01-14 12:20:00,28.84,28.85,28.83,28.83,2800.0,20.4031,20.4102,20.3961,20.3961,2800.0
2011-01-14 12:30:00,28.83,28.86,28.83,28.86,5300.0,20.3961,20.4173,20.3961,20.4173,5300.0
2011-01-14 12:40:00,28.86,28.86,28.83,28.84,3800.0,20.4173,20.4173,20.3961,20.4031,3800.0
2011-01-14 12:50:00,28.83,28.85,28.82,28.83,3000.0,20.3961,20.4102,20.389,20.3961,3000.0
2011-01-14 13:00:00,28.84,28.85,28.83,28.85,1300.0,20.4031,20.4102,20.3961,20.4102,1300.0
2011-01-14 13:10:00,28.85,28.88,28.85,28.88,5000.0,20.4102,20.4314,20.4102,20.4314,5000.0
2011-01-14 13:20:00,28.87,28.89,28.87,28.87,3500.0,20.4244,20.4385,20.4244,20.4244,3500.0
2011-01-14 13:30:00,28.87,28.9,28.87,28.89,6000.0,20.4244,20.4456,20.4244,20.4385,6000.0
2011-01-14 13:40:00,28.88,28.9,28.85,28.88,6000.0,20.4314,20.4456,20.4102,20.4314,6000.0
2011-01-14 13:50:00,28.88,28.9,28.87,28.9,6700.0,20.4314,20.4456,20.4244,20.4456,6700.0
2011-01-14 14:00:00,28.9,28.9,28.88,28.89,2600.0,20.4456,20.4456,20.4314,20.4385,2600.0
2011-01-14 14:10:00,28.88,28.88,28.87,28.88,2500.0,20.4314,20.4314,20.4244,20.4314,2500.0
2011-01-14 14:20:00,28.88,28.9,28.88,28.88,3300.0,20.4314,20.4456,20.4314,20.4314,3300.0
2011-01-14 14:30:00,28.88,28.88,28.86,28.87,3500.0,20.4314,20.4314,20.4173,20.4244,3500.0
2011-01-14 14:40:00,28.86,28.87,28.86,28.87,2000.0,20.4173,20.4244,20.4173,20.4244,2000.0
2011-01-14 14:50:00,28.86,28.87,28.86,28.86,900.0,20.4173,20.4244,20.4173,20.4173,900.0
2011-01-14 15:00:00,28.86,28.87,28.85,28.85,5500.0,20.4173,20.4244,20.4102,20.4102,5500.0
2011-01-14 15:10:00,28.85,28.87,28.84,28.87,4000.0,20.4102,20.4244,20.4031,20.4244,4000.0
2011-01-14 15:20:00,28.87,28.88,28.86,28.87,8700.0,20.4244,20.4314,20.4173,20.4244,8700.0
2011-01-14 15:30:00,28.88,28.9,28.87,28.88,11000.0,20.4314,20.4456,20.4244,20.4314,11000.0
2011-01-14 15:40:00,28.89,28.93,28.87,28.92,18600.0,20.4385,20.4668,20.4244,20.4597,18600.0
2011-01-14 15:50:00,28.93,28.93,28.89,28.91,56200.0,20.4668,20.4668,20.4385,20.4527,56200.0
2011-01-18 09:30:00,28.9,28.92,28.82,28.92,4500.0,20.4456,20.4597,20.389,20.4597,4500.0
2011-01-18 09:40:00,28.87,28.95,28.87,28.94,7700.0,20.4244,20.481,20.4244,20.4739,7700.0
2011-01-18 09:50:00,28.95,28.96,28.92,28.95,3200.0,20.481,20.488,20.4597,20.481,3200.0
2011-01-18 10:00:00,28.93,28.94,28.89,28.93,11100.0,20.4668,20.4739,20.4385,20.4668,11100.0
2011-01-18 10:10:00,28.95,28.95,28.92,28.94,2900.0,20.481,20.481,20.4597,20.4739,2900.0
2011-01-18 10:20:00,28.94,28.96,28.92,28.92,4400.0,20.4739,20.488,20.4597,20.4597,4400.0
2011-01-18 10:30:00,28.93,28.93,28.88,28.92,5800.0,20.4668,20.4668,20.4314,20.4597,5800.0
2011-01-18 10:40:00,28.93,28.93,28.89,28.9,3900.0,20.4668,20.4668,20.4385,20.4456,3900.0
2011-01-18 10:50:00,28.9,28.91,28.89,28.9,2400.0,20.4456,20.4527,20.4385,20.4456,2400.0
2011-01-18 11:00:00,28.9,28.91,28.87,28.87,6600.0,20.4456,20.4527,20.4244,20.4244,6600.0
2011-01-18 11:10:00,28.88,28.92,28.88,28.92,4800.0,20.4314,20.4597,20.4314,20.4597,4800.0
2011-01-18 11:20:00,28.93,28.95,28.93,28.93,2200.0,20.4668,20.481,20.4668,20.4668,2200.0
2011-01-18 11:30:00,28.94,28.96,28.93,28.94,4400.0,20.4739,20.488,20.4668,20.4739,4400.0
2011-01-18 11:40:00,28.94,28.96,28.93,28.94,1500.0,20.4739,20.488,20.4668,20.4739,1500.0
2011-01-18 11:50:00,28.94,28.95,28.93,28.94,2300.0,20.4739,20.481,20.4668,20.4739,2300.0
2011-01-18 12:00:00,28.93,28.94,28.92,28.94,3500.0,20.4668,20.4739,20.4597,20.4739,3500.0
2011-01-18 12:10:00,28.93,28.95,28.93,28.93,400.0,20.4668,20.481,20.4668,20.4668,400.0
2011-01-18 12:20:00,28.95,28.95,28.91,28.93,5300.0,20.481,20.481,20.4527,20.4668,5300.0
2011-01-18 12:30:00,28.92,28.97,28.92,28.97,4700.0,20.4597,20.4951,20.4597,20.4951,4700.0
2011-01-18 12:40:00,28.94,28.95,28.94,28.95,2900.0,20.4739,20.481,20.4739,20.481,2900.0
2011-01-18 12:50:00,28.95,28.96,28.94,28.96,2700.0,20.481,20.488,20.4739,20.488,2700.0
2011-01-18 13:00:00,28.96,28.96,28.93,28.94,3800.0,20.488,20.488,20.4668,20.4739,3800.0
2011-01-18 13:10:00,28.96,28.96,28.94,28.94,900.0,20.488,20.488,20.4739,20.4739,900.0
2011-01-18 13:20:00,28.95,28.95,28.93,28.95,2000.0,20.481,20.481,20.4668,20.481,2000.0
2011-01-18 13:30:00,28.95,28.96,28.93,28.96,3000.0,20.481,20.488,20.4668,20.488,3000.0
2011-01-18 13:40:00,28.96,28.96,28.92,28.94,6800.0,20.488,20.488,20.4597,20.4739,6800.0
2011-01-18 13:50:00,28.92,28.95,28.91,28.91,3700.0,20.4597,20.481,20.4527,20.4527,3700.0
2011-01-18 14:00:00,28.92,28.94,28.92,28.92,4000.0,20.4597,20.4739,20.4597,20.4597,4000.0
2011-01-18 14:10:00,28.94,28.95,28.92,28.95,800.0,20.4739,20.481,20.4597,20.481,800.0
2011-01-18 14:20:00,28.94,28.95,28.93,28.95,2800.0,20.4739,20.481,20.4668,20.481,2800.0
2011-01-18 14:30:00,28.94,28.95,28.94,28.94,1200.0,20.4739,20.481,20.4739,20.4739,1200.0
2011-01-18 14:40:00,28.94,28.99,28.94,28.97,21900.0,20.4739,20.5093,20.4739,20.4951,21900.0
2011-01-18 14:50:00,28.97,29.0,28.96,29.0,5600.0,20.4951,20.5163,20.488,20.5163,5600.0
2011-01-18 15:00:00,28.99,29.01,28.95,28.97,28500.0,20.5093,20.5234,20.481,20.4951,28500.0
2011-01-18 15:10:00,28.96,28.99,28.96,28.98,9100.0,20.488,20.5093,20.488,20.5022,9100.0
2011-01-18 15:20:00,28.99,29.04,28.99,29.03,18800.0,20.5093,20.5446,20.5093,20.5376,18800.0
2011-01-18 15:30:00,29.03,29.08,29.03,29.08,25100.0,20.5376,20.5729,20.5376,20.5729,25100.0
2011-01-18 15:40:00,29.08,29.12,29.07,29.11,37600.0,20.5729,20.6012,20.5659,20.5942,37600.0
2011-01-18 15:50:00,29.11,29.19,29.09,29.14,129400.0,20.5942,20.6508,20.58,20.6154,129400.0
2011-01-19 09:30:00,29.15,29.15,29.04,29.09,7600.0,20.6225,20.6225,20.5446,20.58,7600.0
2011-01-19 09:40:00,29.1,29.13,29.02,29.12,7700.0,20.5871,20.6083,20.5305,20.6012,7700.0
2011-01-19 09:50:00,29.13,29.13,29.05,29.06,3100.0,20.6083,20.6083,20.5517,20.5588,3100.0
2011-01-19 10:00:00,29.06,29.06,29.04,29.05,3000.0,20.5588,20.5588,20.5446,20.5517,3000.0
2011-01-19 10:10:00,29.06,29.07,29.03,29.07,7000.0,20.5588,20.5659,20.5376,20.5659,7000.0
2011-01-19 10:20:00,29.05,29.07,29.01,29.02,29900.0,20.5517,20.5659,20.5234,20.5305,29900.0
2011-01-19 10:30:00,29.02,29.04,28.99,28.99,4800.0,20.5305,20.5446,20.5093,20.5093,4800.0
2011-01-19 10:40:00,29.0,29.0,28.96,28.97,4900.0,20.5163,20.5163,20.488,20.4951,4900.0
2011-01-19 10:50:00,28.99,28.99,28.97,28.99,3000.0,20.5093,20.5093,20.4951,20.5093,3000.0
2011-01-19 11:00:00,29.01,29.03,29.0,29.02,2600.0,20.5234,20.5376,20.5163,20.5305,2600.0
2011-01-19 11:10:00,29.02,29.04,28.99,29.04,5900.0,20.5305,20.5446,20.5093,20.5446,5900.0
2011-01-19 11:20:00,29.03,29.04,29.0,29.01,7800.0,20.5376,20.5446,20.5163,20.5234,7800.0
2011-01-19 11:30:00,29.02,29.02,28.99,29.01,4700.0,20.5305,20.5305,20.5093,20.5234,4700.0
2011-01-19 11:40:00,29.01,29.05,29.01,29.03,13500.0,20.5234,20.5517,20.5234,20.5376,13500.0
2011-01-19 11:50:00,29.03,29.03,28.96,28.96,5200.0,20.5376,20.5376,20.488,20.488,5200.0
2011-01-19 12:00:00,28.96,28.97,28.93,28.93,3500.0,20.488,20.4951,20.4668,20.4668,3500.0
2011-01-19 12:10:00,28.92,28.97,28.92,28.95,3100.0,20.4597,20.4951,20.4597,20.481,3100.0
2011-01-19 12:20:00,28.95,28.96,28.92,28.93,3500.0,20.481,20.488,20.4597,20.4668,3500.0
2011-01-19 12:30:00,28.9,28.9,28.88,28.88,2700.0,20.4456,20.4456,20.4314,20.4314,2700.0
2011-01-19 12:40:00,28.89,28.9,28.88,28.9,1400.0,20.4385,20.4456,20.4314,20.4456,1400.0
2011-01-19 12:50:00,28.89,28.91,28.87,28.9,2000.0,20.4385,20.4527,20.4244,20.4456,2000.0
2011-01-19 13:00:00,28.89,28.91,28.89,28.9,3700.0,20.4385,20.4527,20.4385,20.4456,3700.0
2011-01-19 13:10:00,28.9,28.92,28.9,28.92,2300.0,20.4456,20.4597,20.4456,20.4597,2300.0
2011-01-19 13:20:00,28.92,28.98,28.92,28.98,7000.0,20.4597,20.5022,20.4597,20.5022,7000.0
2011-01-19 13:30:00,28.97,28.99,28.97,28.99,1300.0,20.4951,20.5093,20.4951,20.5093,1300.0
2011-01-19 13:40:00,28.98,28.99,28.98,28.99,1100.0,20.5022,20.5093,20.5022,20.5093,1100.0
2011-01-19 13:50:00,28.99,28.99,28.95,28.97,2700.0,20.5093,20.5093,20.481,20.4951,2700.0
2011-01-19 14:00:00,28.97,28.97,28.95,28.96,2100.0,20.4951,20.4951,20.481,20.488,2100.0
2011-01-19 14:10:00,28.95,28.95,28.91,28.93,3900.0,20.481,20.481,20.4527,20.4668,3900.0
2011-01-19 14:20:00,28.93,28.93,28.9,28.92,4400.0,20.4668,20.4668,20.4456,20.4597,4400.0
2011-01-19 14:30:00,28.92,28.95,28.92,28.92,3100.0,20.4597,20.481,20.4597,20.4597,3100.0
2011-01-19 14:40:00,28.92,28.92,28.89,28.9,1500.0,20.4597,20.4597,20.4385,20.4456,1500.0
2011-01-19 14:50:00,28.89,28.92,28.88,28.92,7200.0,20.4385,20.4597,20.4314,20.4597,7200.0
2011-01-19 15:00:00,28.92,28.94,28.9,28.91,15300.0,20.4597,20.4739,20.4456,20.4527,15300.0
2011-01-19 15:10:00,28.91,28.94,28.89,28.91,20900.0,20.4527,20.4739,20.4385,20.4527,20900.0
2011-01-19 15:20:00,28.92,28.92,28.88,28.9,13700.0,20.4597,20.4597,20.4314,20.4456,13700.0
2011-01-19 15:30:00,28.9,28.93,28.86,28.92,24200.0,20.4456,20.4668,20.4173,20.4597,24200.0
2011-01-19 15:40:00,28.93,28.93,28.89,28.91,29800.0,20.4668,20.4668,20.4385,20.4527,29800.0
2011-01-19 15:50:00,28.91,28.93,28.89,28.93,30700.0,20.4527,20.4668,20.4385,20.4668,30700.0
2011-01-20 09:30:00,28.8,28.93,28.77,28.88,10100.0,20.3748,20.4668,20.3536,20.4314,10100.0
2011-01-20 09:40:00,28.85,28.92,28.83,28.92,5500.0,20.4102,20.4597,20.3961,20.4597,5500.0
2011-01-20 09:50:00,28.92,28.96,28.92,28.94,4600.0,20.4597,20.488,20.4597,20.4739,4600.0
2011-01-20 10:00:00,28.96,28.98,28.9,28.9,9600.0,20.488,20.5022,20.4456,20.4456,9600.0
2011-01-20 10:10:00,28.89,28.9,28.87,28.87,2100.0,20.4385,20.4456,20.4244,20.4244,2100.0
2011-01-20 10:20:00,28.83,28.83,28.78,28.82,4600.0,20.3961,20.3961,20.3607,20.389,4600.0
2011-01-20 10:30:00,28.83,28.85,28.8,28.81,11300.0,20.3961,20.4102,20.3748,20.3819,11300.0
2011-01-20 10:40:00,28.8,28.85,28.79,28.84,4300.0,20.3748,20.4102,20.3678,20.4031,4300.0
2011-01-20 10:50:00,28.85,28.85,28.81,28.85,4300.0,20.4102,20.4102,20.3819,20.4102,4300.0
2011-01-20 11:00:00,28.85,28.85,28.83,28.84,1800.0,20.4102,20.4102,20.3961,20.4031,1800.0
2011-01-20 11:10:00,28.83,28.86,28.81,28.82,8000.0,20.3961,20.4173,20.3819,20.389,8000.0
2011-01-20 11:20:00,28.82,28.84,28.78,28.79,2900.0,20.389,20.4031,20.3607,20.3678,2900.0
2011-01-20 11:30:00,28.79,28.8,28.72,28.72,2600.0,20.3678,20.3748,20.3182,20.3182,2600.0
2011-01-20 11:40:00,28.74,28.78,28.74,28.78,2400.0,20.3324,20.3607,20.3324,20.3607,2400.0
2011-01-20 11:50:00,28.79,28.79,28.77,28.77,1300.0,20.3678,20.3678,20.3536,20.3536,1300.0
2011-01-20 12:00:00,28.77,28.83,28.77,28.8,1900.0,20.3536,20.3961,20.3536,20.3748,1900.0
2011-01-20 12:10:00,28.8,28.82,28.8,28.8,2200.0,20.3748,20.389,20.3748,20.3748,2200.0
2011-01-20 12:20:00,28.77,28.82,28.77,28.8,6300.0,20.3536,20.389,20.3536,20.3748,6300.0
2011-01-20 12:30:00,28.81,28.81,28.78,28.81,1800.0,20.3819,20.3819,20.3607,20.3819,1800.0
2011-01-20 12:40:00,28.8,28.81,28.8,28.8,400.0,20.3748,20.3819,20.3748,20.3748,400.0
2011-01-20 12:50:00,28.81,28.83,28.81,28.81,8600.0,20.3819,20.3961,20.3819,20.3819,8600.0
2011-01-20 13:00:00,28.79,28.79,28.77,28.77,2200.0,20.3678,20.3678,20.3536,20.3536,2200.0
2011-01-20 13:10:00,28.78,28.78,28.77,28.78,700.0,20.3607,20.3607,20.3536,20.3607,700.0
2011-01-20 13:20:00,28.76,28.77,28.72,28.72,12500.0,20.3465,20.3536,20.3182,20.3182,12500.0
2011-01-20 13:30:00,28.73,28.74,28.72,28.72,3500.0,20.3253,20.3324,20.3182,20.3182,3500.0
2011-01-20 13:40:00,28.72,28.73,28.67,28.68,6500.0,20.3182,20.3253,20.2829,20.2899,6500.0
2011-01-20 13:50:00,28.69,28.73,28.68,28.73,1200.0,20.297,20.3253,20.2899,20.3253,1200.0
2011-01-20 14:00:00,28.75,28.75,28.74,28.74,1500.0,20.3395,20.3395,20.3324,20.3324,1500.0
2011-01-20 14:10:00,28.74,28.78,28.74,28.77,3500.0,20.3324,20.3607,20.3324,20.3536,3500.0
2011-01-20 14:20:00,28.77,28.79,28.75,28.78,3100.0,20.3536,20.3678,20.3395,20.3607,3100.0
2011-01-20 14:30:00,28.78,28.81,28.78,28.79,900.0,20.3607,20.3819,20.3607,20.3678,900.0
2011-01-20 14:40:00,28.78,28.8,28.77,28.77,1700.0,20.3607,20.3748,20.3536,20.3536,1700.0
2011-01-20 14:50:00,28.78,28.81,28.77,28.8,5100.0,20.3607,20.3819,20.3536,20.3748,5100.0
2011-01-20 15:00:00,28.8,28.81,28.77,28.79,10400.0,20.3748,20.3819,20.3536,20.3678,10400.0
2011-01-20 15:10:00,28.81,28.83,28.8,28.81,5200.0,20.3819,20.3961,20.3748,20.3819,5200.0
2011-01-20 15:20:00,28.8,28.82,28.79,28.8,18400.0,20.3748,20.389,20.3678,20.3748,18400.0
2011-01-20 15:30:00,28.8,28.83,28.79,28.8,30000.0,20.3748,20.3961,20.3678,20.3748,30000.0
2011-01-20 15:40:00,28.81,28.83,28.78,28.8,27700.0,20.3819,20.3961,20.3607,20.3748,27700.0
2011-01-20 15:50:00,28.8,28.83,28.79,28.8,40200.0,20.3748,20.3961,20.3678,20.3748,40200.0
2011-01-21 09:30:00,28.95,28.95,28.78,28.78,3600.0,20.481,20.481,20.3607,20.3607,3600.0
2011-01-21 09:40:00,28.76,28.77,28.72,28.74,4300.0,20.3465,20.3536,20.3182,20.3324,4300.0
2011-01-21 09:50:00,28.76,28.76,28.73,28.75,7700.0,20.3465,20.3465,20.3253,20.3395,7700.0
2011-01-21 10:00:00,28.75,28.77,28.7,28.71,3100.0,20.3395,20.3536,20.3041,20.3112,3100.0
2011-01-21 10:10:00,28.7,28.7,28.67,28.69,7100.0,20.3041,20.3041,20.2829,20.297,7100.0
2011-01-21 10:20:00,28.68,28.69,28.64,28.65,9200.0,20.2899,20.297,20.2617,20.2687,9200.0
2011-01-21 10:30:00,28.62,28.66,28.61,28.66,1900.0,20.2475,20.2758,20.2404,20.2758,1900.0
2011-01-21 10:40:00,28.66,28.66,28.62,28.62,3200.0,20.2758,20.2758,20.2475,20.2475,3200.0
2011-01-21 10:50:00,28.61,28.64,28.6,28.62,4800.0,20.2404,20.2617,20.2334,20.2475,4800.0
2011-01-21 11:00:00,28.64,28.66,28.63,28.63,2000.0,20.2617,20.2758,20.2546,20.2546,2000.0
2011-01-21 11:10:00,28.63,28.63,28.59,28.59,2000.0,20.2546,20.2546,20.2263,20.2263,2000.0
2011-01-21 11:20:00,28.6,28.67,28.6,28.63,3700.0,20.2334,20.2829,20.2334,20.2546,3700.0
2011-01-21 11:30:00,28.64,28.66,28.63,28.66,2400.0,20.2617,20.2758,20.2546,20.2758,2400.0
2011-01-21 11:40:00,28.66,28.66,28.62,28.63,4400.0,20.2758,20.2758,20.2475,20.2546,4400.0
2011-01-21 11:50:00,28.62,28.66,28.62,28.66,4000.0,20.2475,20.2758,20.2475,20.2758,4000.0
2011-01-21 12:00:00,28.67,28.69,28.67,28.67,2000.0,20.2829,20.297,20.2829,20.2829,2000.0
2011-01-21 12:10:00,28.67,28.68,28.66,28.67,1400.0,20.2829,20.2899,20.2758,20.2829,1400.0
2011-01-21 12:20:00,28.68,28.69,28.64,28.67,7300.0,20.2899,20.297,20.2617,20.2829,7300.0
2011-01-21 12:30:00,28.66,28.67,28.65,28.67,3500.0,20.2758,20.2829,20.2687,20.2829,3500.0
2011-01-21 12:40:00,28.65,28.67,28.62,28.62,3200.0,20.2687,20.2829,20.2475,20.2475,3200.0
2011-01-21 12:50:00,28.62,28.68,28.62,28.68,5300.0,20.2475,20.2899,20.2475,20.2899,5300.0
2011-01-21 13:00:00,28.67,28.68,28.66,28.66,1800.0,20.2829,20.2899,20.2758,20.2758,1800.0
2011-01-21 13:10:00,28.67,28.7,28.67,28.7,800.0,20.2829,20.3041,20.2829,20.3041,800.0
2011-01-21 13:20:00,28.69,28.69,28.65,28.65,3700.0,20.297,20.297,20.2687,20.2687,3700.0
2011-01-21 13:30:00,28.66,28.66,28.66,28.66,200.0,20.2758,20.2758,20.2758,20.2758,200.0
2011-01-21 13:40:00,28.66,28.67,28.63,28.63,2100.0,20.2758,20.2829,20.2546,20.2546,2100.0
2011-01-21 13:50:00,28.63,28.67,28.63,28.66,2200.0,20.2546,20.2829,20.2546,20.2758,2200.0
2011-01-21 14:00:00,28.67,28.67,28.66,28.67,1800.0,20.2829,20.2829,20.2758,20.2829,1800.0
2011-01-21 14:10:00,28.66,28.67,28.63,28.65,4900.0,20.2758,20.2829,20.2546,20.2687,4900.0
2011-01-21 14:20:00,28.65,28.67,28.65,28.67,1700.0,20.2687,20.2829,20.2687,20.2829,1700.0
2011-01-21 14:30:00,28.67,28.7,28.67,28.68,2400.0,20.2829,20.3041,20.2829,20.2899,2400.0
2011-01-21 14:40:00,28.69,28.7,28.68,28.7,2400.0,20.297,20.3041,20.2899,20.3041,2400.0
2011-01-21 14:50:00,28.69,28.7,28.69,28.69,2400.0,20.297,20.3041,20.297,20.297,2400.0
2011-01-21 15:00:00,28.7,28.7,28.69,28.7,4300.0,20.3041,20.3041,20.297,20.3041,4300.0
2011-01-21 15:10:00,28.7,28.74,28.69,28.74,8500.0,20.3041,20.3324,20.297,20.3324,8500.0
2011-01-21 15:20:00,28.73,28.78,28.72,28.75,9700.0,20.3253,20.3607,20.3182,20.3395,9700.0
2011-01-21 15:30:00,28.75,28.76,28.68,28.69,14700.0,20.3395,20.3465,20.2899,20.297,14700.0
2011-01-21 15:40:00,28.7,28.71,28.64,28.64,21100.0,20.3041,20.3112,20.2617,20.2617,21100.0
2011-01-21 15:50:00,28.64,28.67,28.63,28.65,56600.0,20.2617,20.2829,20.2546,20.2687,56600.0
2011-01-24 09:30:00,28.68,28.83,28.68,28.77,8800.0,20.2899,20.3961,20.2899,20.3536,8800.0
2011-01-24 09:40:00,28.78,28.78,28.72,28.73,2100.0,20.3607,20.3607,20.3182,20.3253,2100.0
2011-01-24 09:50:00,28.73,28.73,28.65,28.65,4900.0,20.3253,20.3253,20.2687,20.2687,4900.0
2011-01-24 10:00:00,28.65,28.67,28.6,28.62,6200.0,20.2687,20.2829,20.2334,20.2475,6200.0
2011-01-24 10:10:00,28.61,28.64,28.59,28.6,3200.0,20.2404,20.2617,20.2263,20.2334,3200.0
2011-01-24 10:20:00,28.6,28.66,28.6,28.65,6100.0,20.2334,20.2758,20.2334,20.2687,6100.0
2011-01-24 10:30:00,28.65,28.72,28.64,28.71,7200.0,20.2687,20.3182,20.2617,20.3112,7200.0
2011-01-24 10:40:00,28.71,28.73,28.71,28.73,3500.0,20.3112,20.3253,20.3112,20.3253,3500.0
2011-01-24 10:50:00,28.72,28.76,28.72,28.76,2200.0,20.3182,20.3465,20.3182,20.3465,2200.0
2011-01-24 11:00:00,28.76,28.79,28.76,28.78,5600.0,20.3465,20.3678,20.3465,20.3607,5600.0
2011-01-24 11:10:00,28.78,28.84,28.78,28.84,3900.0,20.3607,20.4031,20.3607,20.4031,3900.0
2011-01-24 11:20:00,28.84,28.84,28.78,28.79,10200.0,20.4031,20.4031,20.3607,20.3678,10200.0
2011-01-24 11:30:00,28.77,28.84,28.77,28.8,2100.0,20.3536,20.4031,20.3536,20.3748,2100.0
2011-01-24 11:40:00,28.81,28.85,28.81,28.84,1100.0,20.3819,20.4102,20.3819,20.4031,1100.0
2011-01-24 11:50:00,28.84,28.88,28.81,28.81,2600.0,20.4031,20.4314,20.3819,20.3819,2600.0
2011-01-24 12:00:00,28.83,28.85,28.8,28.8,4500.0,20.3961,20.4102,20.3748,20.3748,4500.0
2011-01-24 12:10:00,28.81,28.87,28.81,28.86,3200.0,20.3819,20.4244,20.3819,20.4173,3200.0
2011-01-24 12:20:00,28.86,28.89,28.83,28.88,4100.0,20.4173,20.4385,20.3961,20.4314,4100.0
2011-01-24 12:30:00,28.87,28.88,28.85,28.87,2400.0,20.4244,20.4314,20.4102,20.4244,2400.0
2011-01-24 12:40:00,28.87,28.87,28.86,28.87,1800.0,20.4244,20.4244,20.4173,20.4244,1800.0
2011-01-24 12:50:00,28.87,28.88,28.86,28.87,2100.0,20.4244,20.4314,20.4173,20.4244,2100.0
2011-01-24 13:00:00,28.86,28.89,28.86,28.89,1800.0,20.4173,20.4385,20.4173,20.4385,1800.0
2011-01-24 13:10:00,28.89,28.91,28.88,28.91,2400.0,20.4385,20.4527,20.4314,20.4527,2400.0
2011-01-24 13:20:00,28.9,28.92,28.89,28.89,3100.0,20.4456,20.4597,20.4385,20.4385,3100.0
2011-01-24 13:30:00,28.89,28.92,28.89,28.9,7800.0,20.4385,20.4597,20.4385,20.4456,7800.0
2011-01-24 13:40:00,28.9,28.95,28.9,28.95,7300.0,20.4456,20.481,20.4456,20.481,7300.0
2011-01-24 13:50:00,28.95,28.97,28.92,28.96,9400.0,20.481,20.4951,20.4597,20.488,9400.0
2011-01-24 14:00:00,28.96,28.97,28.95,28.96,5400.0,20.488,20.4951,20.481,20.488,5400.0
2011-01-24 14:10:00,28.97,29.01,28.96,28.99,15000.0,20.4951,20.5234,20.488,20.5093,15000.0
2011-01-24 14:20:00,28.99,28.99,28.94,28.97,4800.0,20.5093,20.5093,20.4739,20.4951,4800.0
2011-01-24 14:30:00,28.96,28.98,28.95,28.97,5000.0,20.488,20.5022,20.481,20.4951,5000.0
2011-01-24 14:40:00,28.97,28.97,28.96,28.96,5900.0,20.4951,20.4951,20.488,20.488,5900.0
2011-01-24 14:50:00,28.97,28.97,28.93,28.94,7400.0,20.4951,20.4951,20.4668,20.4739,7400.0
2011-01-24 15:00:00,28.93,28.98,28.93,28.98,8000.0,20.4668,20.5022,20.4668,20.5022,8000.0
2011-01-24 15:10:00,28.98,28.99,28.93,28.93,6500.0,20.5022,20.5093,20.4668,20.4668,6500.0
2011-01-24 15:20:00,28.94,28.94,28.91,28.93,4900.0,20.4739,20.4739,20.4527,20.4668,4900.0
2011-01-24 15:30:00,28.92,28.97,28.92,28.97,12700.0,20.4597,20.4951,20.4597,20.4951,12700.0
2011-01-24 15:40:00,28.96,28.98,28.94,28.96,14700.0,20.488,20.5022,20.4739,20.488,14700.0
2011-01-24 15:50:00,28.96,28.97,28.92,28.95,31100.0,20.488,20.4951,20.4597,20.481,31100.0
2011-01-25 09:30:00,28.96,29.1,28.85,29.1,12700.0,20.488,20.5871,20.4102,20.5871,12700.0
2011-01-25 09:40:00,29.05,29.16,29.04,29.16,12100.0,20.5517,20.6295,20.5446,20.6295,12100.0
2011-01-25 09:50:00,29.16,29.19,29.13,29.19,7800.0,20.6295,20.6508,20.6083,20.6508,7800.0
2011-01-25 10:00:00,29.19,29.23,29.16,29.22,14200.0,20.6508,20.6791,20.6295,20.672,14200.0
2011-01-25 10:10:00,29.22,29.29,29.22,29.27,12500.0,20.672,20.7215,20.672,20.7074,12500.0
2011-01-25 10:20:00,29.26,29.28,29.22,29.25,4600.0,20.7003,20.7144,20.672,20.6932,4600.0
2011-01-25 10:30:00,29.25,29.27,29.23,29.26,7700.0,20.6932,20.7074,20.6791,20.7003,7700.0
2011-01-25 10:40:00,29.28,29.29,29.27,29.29,3200.0,20.7144,20.7215,20.7074,20.7215,3200.0
2011-01-25 10:50:00,29.29,29.34,29.28,29.29,18600.0,20.7215,20.7569,20.7144,20.7215,18600.0
2011-01-25 11:00:00,29.29,29.4,29.28,29.4,9700.0,20.7215,20.7993,20.7144,20.7993,9700.0
2011-01-25 11:10:00,29.38,29.38,29.28,29.29,17900.0,20.7852,20.7852,20.7144,20.7215,17900.0
2011-01-25 11:20:00,29.28,29.3,29.27,29.29,16300.0,20.7144,20.7286,20.7074,20.7215,16300.0
2011-01-25 11:30:00,29.28,29.36,29.26,29.33,20200.0,20.7144,20.771,20.7003,20.7498,20200.0
2011-01-25 11:40:00,29.33,29.36,29.32,29.36,3200.0,20.7498,20.771,20.7427,20.771,3200.0
2011-01-25 11:50:00,29.35,29.39,29.34,29.35,3100.0,20.7639,20.7922,20.7569,20.7639,3100.0
2011-01-25 12:00:00,29.35,29.4,29.34,29.39,13600.0,20.7639,20.7993,20.7569,20.7922,13600.0
2011-01-25 12:10:00,29.37,29.43,29.37,29.4,9900.0,20.7781,20.8205,20.7781,20.7993,9900.0
2011-01-25 12:20:00,29.41,29.43,29.39,29.43,8800.0,20.8064,20.8205,20.7922,20.8205,8800.0
2011-01-25 12:30:00,29.41,29.42,29.38,29.42,6000.0,20.8064,20.8135,20.7852,20.8135,6000.0
2011-01-25 12:40:00,29.42,29.44,29.42,29.43,2800.0,20.8135,20.8276,20.8135,20.8205,2800.0
2011-01-25 12:50:00,29.43,29.44,29.4,29.4,15100.0,20.8205,20.8276,20.7993,20.7993,15100.0
2011-01-25 13:00:00,29.41,29.44,29.41,29.43,7700.0,20.8064,20.8276,20.8064,20.8205,7700.0
2011-01-25 13:10:00,29.43,29.43,29.41,29.41,4200.0,20.8205,20.8205,20.8064,20.8064,4200.0
2011-01-25 13:20:00,29.43,29.44,29.4,29.42,4200.0,20.8205,20.8276,20.7993,20.8135,4200.0
2011-01-25 13:30:00,29.42,29.43,29.38,29.43,3300.0,20.8135,20.8205,20.7852,20.8205,3300.0
2011-01-25 13:40:00,29.41,29.42,29.4,29.41,1600.0,20.8064,20.8135,20.7993,20.8064,1600.0
2011-01-25 13:50:00,29.4,29.42,29.39,29.4,2400.0,20.7993,20.8135,20.7922,20.7993,2400.0
2011-01-25 14:00:00,29.38,29.38,29.35,29.36,4900.0,20.7852,20.7852,20.7639,20.771,4900.0
2011-01-25 14:10:00,29.35,29.36,29.29,29.29,4000.0,20.7639,20.771,20.7215,20.7215,4000.0
2011-01-25 14:20:00,29.29,29.36,29.29,29.34,11900.0,20.7215,20.771,20.7215,20.7569,11900.0
2011-01-25 14:30:00,29.34,29.36,29.31,29.35,9100.0,20.7569,20.771,20.7356,20.7639,9100.0
2011-01-25 14:40:00,29.35,29.37,29.33,29.36,12400.0,20.7639,20.7781,20.7498,20.771,12400.0
2011-01-25 14:50:00,29.34,29.39,29.31,29.38,11600.0,20.7569,20.7922,20.7356,20.7852,11600.0
2011-01-25 15:00:00,29.38,29.41,29.38,29.4,8700.0,20.7852,20.8064,20.7852,20.7993,8700.0
2011-01-25 15:10:00,29.4,29.47,29.4,29.45,14400.0,20.7993,20.8488,20.7993,20.8347,14400.0
2011-01-25 15:20:00,29.44,29.47,29.44,29.44,10700.0,20.8276,20.8488,20.8276,20.8276,10700.0
2011-01-25 15:30:00,29.45,29.45,29.4,29.41,13200.0,20.8347,20.8347,20.7993,20.8064,13200.0
2011-01-25 15:40:00,29.41,29.46,29.41,29.44,24800.0,20.8064,20.8418,20.8064,20.8276,24800.0
2011-01-25 15:50:00,29.44,29.45,29.41,29.44,41600.0,20.8276,20.8347,20.8064,20.8276,41600.0
2011-01-26 09:30:00,29.52,29.57,29.41,29.44,9800.0,20.8842,20.9196,20.8064,20.8276,9800.0
2011-01-26 09:40:00,29.45,29.51,29.42,29.51,3500.0,20.8347,20.8771,20.8135,20.8771,3500.0
2011-01-26 09:50:00,29.51,29.55,29.49,29.53,4000.0,20.8771,20.9054,20.863,20.8913,4000.0
2011-01-26 10:00:00,29.53,29.56,29.52,29.56,5600.0,20.8913,20.9125,20.8842,20.9125,5600.0
2011-01-26 10:10:00,29.57,29.64,29.56,29.6,5900.0,20.9196,20.9691,20.9125,20.9408,5900.0
2011-01-26 10:20:00,29.61,29.66,29.58,29.66,10000.0,20.9479,20.9833,20.9267,20.9833,10000.0
2011-01-26 10:30:00,29.65,29.66,29.62,29.62,5000.0,20.9762,20.9833,20.955,20.955,5000.0
2011-01-26 10:40:00,29.62,29.68,29.62,29.67,9500.0,20.955,20.9974,20.955,20.9903,9500.0
2011-01-26 10:50:00,29.67,29.67,29.63,29.64,2600.0,20.9903,20.9903,20.962,20.9691,2600.0
2011-01-26 11:00:00,29.63,29.65,29.6,29.65,6800.0,20.962,20.9762,20.9408,20.9762,6800.0
2011-01-26 11:10:00,29.64,29.65,29.6,29.6,2800.0,20.9691,20.9762,20.9408,20.9408,2800.0
2011-01-26 11:20:00,29.6,29.62,29.59,29.59,3200.0,20.9408,20.955,20.9337,20.9337,3200.0
2011-01-26 11:30:00,29.59,29.61,29.59,29.6,3200.0,20.9337,20.9479,20.9337,20.9408,3200.0
2011-01-26 11:40:00,29.61,29.63,29.61,29.61,2200.0,20.9479,20.962,20.9479,20.9479,2200.0
2011-01-26 11:50:00,29.62,29.63,29.61,29.63,2800.0,20.955,20.962,20.9479,20.962,2800.0
2011-01-26 12:00:00,29.63,29.63,29.6,29.63,3200.0,20.962,20.962,20.9408,20.962,3200.0
2011-01-26 12:10:00,29.62,29.63,29.58,29.59,5300.0,20.955,20.962,20.9267,20.9337,5300.0
2011-01-26 12:20:00,29.6,29.65,29.6,29.64,5800.0,20.9408,20.9762,20.9408,20.9691,5800.0
2011-01-26 12:30:00,29.63,29.65,29.63,29.64,5400.0,20.962,20.9762,20.962,20.9691,5400.0
2011-01-26 12:40:00,29.62,29.64,29.58,29.58,5600.0,20.955,20.9691,20.9267,20.9267,5600.0
2011-01-26 12:50:00,29.58,29.62,29.58,29.62,6100.0,20.9267,20.955,20.9267,20.955,6100.0
2011-01-26 13:00:00,29.62,29.62,29.59,29.6,8500.0,20.955,20.955,20.9337,20.9408,8500.0
2011-01-26 13:10:00,29.59,29.61,29.57,29.6,5800.0,20.9337,20.9479,20.9196,20.9408,5800.0
2011-01-26 13:20:00,29.59,29.59,29.56,29.56,4300.0,20.9337,20.9337,20.9125,20.9125,4300.0
2011-01-26 13:30:00,29.56,29.6,29.55,29.6,3700.0,20.9125,20.9408,20.9054,20.9408,3700.0
2011-01-26 13:40:00,29.6,29.61,29.58,29.58,5100.0,20.9408,20.9479,20.9267,20.9267,5100.0
2011-01-26 13:50:00,29.6,29.62,29.6,29.61,6600.0,20.9408,20.955,20.9408,20.9479,6600.0
2011-01-26 14:00:00,29.6,29.63,29.57,29.6,9100.0,20.9408,20.962,20.9196,20.9408,9100.0
2011-01-26 14:10:00,29.6,29.65,29.58,29.62,15500.0,20.9408,20.9762,20.9267,20.955,15500.0
2011-01-26 14:20:00,29.61,29.65,29.58,29.65,8600.0,20.9479,20.9762,20.9267,20.9762,8600.0
2011-01-26 14:30:00,29.64,29.65,29.61,29.64,6400.0,20.9691,20.9762,20.9479,20.9691,6400.0
2011-01-26 14:40:00,29.63,29.67,29.62,29.63,12100.0,20.962,20.9903,20.955,20.962,12100.0
2011-01-26 14:50:00,29.63,29.65,29.61,29.64,6600.0,20.962,20.9762,20.9479,20.9691,6600.0
2011-01-26 15:00:00,29.64,29.65,29.61,29.62,6500.0,20.9691,20.9762,20.9479,20.955,6500.0
2011-01-26 15:10:00,29.61,29.67,29.61,29.62,18900.0,20.9479,20.9903,20.9479,20.955,18900.0
2011-01-26 15:20:00,29.62,29.65,29.61,29.64,4900.0,20.955,20.9762,20.9479,20.9691,4900.0
2011-01-26 15:30:00,29.63,29.64,29.59,29.61,14100.0,20.962,20.9691,20.9337,20.9479,14100.0
2011-01-26 15:40:00,29.6,29.65,29.6,29.65,11100.0,20.9408,20.9762,20.9408,20.9762,11100.0
2011-01-26 15:50:00,29.65,29.67,29.63,29.65,33600.0,20.9762,20.9903,20.962,20.9762,33600.0
2011-01-27 09:30:00,29.7,29.7,29.51,29.61,8400.0,21.0116,21.0116,20.8771,20.9479,8400.0
2011-01-27 09:40:00,29.59,29.63,29.57,29.61,3900.0,20.9337,20.962,20.9196,20.9479,3900.0
2011-01-27 09:50:00,29.62,29.69,29.62,29.68,2300.0,20.955,21.0045,20.955,20.9974,2300.0
2011-01-27 10:00:00,29.67,29.7,29.62,29.65,5100.0,20.9903,21.0116,20.955,20.9762,5100.0
2011-01-27 10:10:00,29.65,29.67,29.62,29.67,3200.0,20.9762,20.9903,20.955,20.9903,3200.0
2011-01-27 10:20:00,29.68,29.69,29.66,29.68,2000.0,20.9974,21.0045,20.9833,20.9974,2000.0
2011-01-27 10:30:00,29.65,29.7,29.65,29.69,7000.0,20.9762,21.0116,20.9762,21.0045,7000.0
2011-01-27 10:40:00,29.7,29.75,29.67,29.73,17300.0,21.0116,21.0469,20.9903,21.0328,17300.0
2011-01-27 10:50:00,29.74,29.8,29.74,29.8,15100.0,21.0399,21.0823,21.0399,21.0823,15100.0
2011-01-27 11:00:00,29.79,29.8,29.77,29.78,3600.0,21.0752,21.0823,21.0611,21.0682,3600.0
2011-01-27 11:10:00,29.78,29.8,29.78,29.8,15000.0,21.0682,21.0823,21.0682,21.0823,15000.0
2011-01-27 11:20:00,29.8,29.81,29.78,29.8,13200.0,21.0823,21.0894,21.0682,21.0823,13200.0
2011-01-27 11:30:00,29.79,29.8,29.78,29.8,10400.0,21.0752,21.0823,21.0682,21.0823,10400.0
2011-01-27 11:40:00,29.8,29.8,29.78,29.8,4600.0,21.0823,21.0823,21.0682,21.0823,4600.0
2011-01-27 11:50:00,29.8,29.8,29.79,29.8,11800.0,21.0823,21.0823,21.0752,21.0823,11800.0
2011-01-27 12:00:00,29.79,29.8,29.79,29.8,3200.0,21.0752,21.0823,21.0752,21.0823,3200.0
2011-01-27 12:10:00,29.79,29.84,29.79,29.84,20200.0,21.0752,21.1106,21.0752,21.1106,20200.0
2011-01-27 12:20:00,29.85,29.85,29.83,29.85,6400.0,21.1177,21.1177,21.1035,21.1177,6400.0
2011-01-27 12:30:00,29.85,29.89,29.84,29.88,27400.0,21.1177,21.146,21.1106,21.1389,27400.0
2011-01-27 12:40:00,29.87,29.89,29.87,29.89,3400.0,21.1318,21.146,21.1318,21.146,3400.0
2011-01-27 12:50:00,29.88,29.89,29.85,29.86,3200.0,21.1389,21.146,21.1177,21.1248,3200.0
2011-01-27 13:00:00,29.85,29.85,29.85,29.85,600.0,21.1177,21.1177,21.1177,21.1177,600.0
2011-01-27 13:10:00,29.86,29.89,29.86,29.89,2100.0,21.1248,21.146,21.1248,21.146,2100.0
2011-01-27 13:20:00,29.89,29.89,29.88,29.89,2100.0,21.146,21.146,21.1389,21.146,2100.0
2011-01-27 13:30:00,29.89,29.9,29.88,29.88,3200.0,21.146,21.153,21.1389,21.1389,3200.0
2011-01-27 13:40:00,29.89,29.89,29.88,29.89,2500.0,21.146,21.146,21.1389,21.146,2500.0
2011-01-27 13:50:00,29.9,29.9,29.88,29.9,11000.0,21.153,21.153,21.1389,21.153,11000.0
2011-01-27 14:00:00,29.89,29.95,29.88,29.95,21200.0,21.146,21.1884,21.1389,21.1884,21200.0
2011-01-27 14:10:00,29.94,29.96,29.94,29.96,12600.0,21.1813,21.1955,21.1813,21.1955,12600.0
2011-01-27 14:20:00,29.95,29.99,29.95,29.99,14000.0,21.1884,21.2167,21.1884,21.2167,14000.0
2011-01-27 14:30:00,29.98,30.0,29.97,29.99,11300.0,21.2096,21.2238,21.2026,21.2167,11300.0
2011-01-27 14:40:00,29.98,30.0,29.96,30.0,25900.0,21.2096,21.2238,21.1955,21.2238,25900.0
2011-01-27 14:50:00,29.99,30.05,29.99,30.05,49300.0,21.2167,21.2592,21.2167,21.2592,49300.0
2011-01-27 15:00:00,30.05,30.05,29.98,30.01,18100.0,21.2592,21.2592,21.2096,21.2309,18100.0
2011-01-27 15:10:00,30.0,30.01,29.95,29.98,13200.0,21.2238,21.2309,21.1884,21.2096,13200.0
2011-01-27 15:20:00,29.97,29.97,29.91,29.97,30900.0,21.2026,21.2026,21.1601,21.2026,30900.0
2011-01-27 15:30:00,29.97,29.98,29.95,29.98,16400.0,21.2026,21.2096,21.1884,21.2096,16400.0
2011-01-27 15:40:00,29.98,30.0,29.97,30.0,47500.0,21.2096,21.2238,21.2026,21.2238,47500.0
2011-01-27 15:50:00,30.0,30.04,29.98,29.99,67800.0,21.2238,21.2521,21.2096,21.2167,67800.0
2011-01-28 09:30:00,30.09,30.14,30.03,30.1,10800.0,21.2875,21.3228,21.245,21.2945,10800.0
2011-01-28 09:40:00,30.12,30.16,30.1,30.16,6400.0,21.3087,21.337,21.2945,21.337,6400.0
2011-01-28 09:50:00,30.16,30.17,30.04,30.07,10200.0,21.337,21.3441,21.2521,21.2733,10200.0
2011-01-28 10:00:00,30.04,30.04,29.97,29.99,10300.0,21.2521,21.2521,21.2026,21.2167,10300.0
2011-01-28 10:10:00,29.99,30.05,29.99,30.03,8300.0,21.2167,21.2592,21.2167,21.245,8300.0
2011-01-28 10:20:00,30.01,30.02,29.89,29.89,7600.0,21.2309,21.2379,21.146,21.146,7600.0
2011-01-28 10:30:00,29.89,29.9,29.85,29.88,6700.0,21.146,21.153,21.1177,21.1389,6700.0
2011-01-28 10:40:00,29.88,29.93,29.85,29.88,4700.0,21.1389,21.1743,21.1177,21.1389,4700.0
2011-01-28 10:50:00,29.87,29.87,29.84,29.85,6500.0,21.1318,21.1318,21.1106,21.1177,6500.0
2011-01-28 11:00:00,29.84,29.84,29.78,29.8,4000.0,21.1106,21.1106,21.0682,21.0823,4000.0
2011-01-28 11:10:00,29.81,29.84,29.77,29.84,3400.0,21.0894,21.1106,21.0611,21.1106,3400.0
2011-01-28 11:20:00,29.87,29.88,29.82,29.82,2100.0,21.1318,21.1389,21.0965,21.0965,2100.0
2011-01-28 11:30:00,29.81,29.81,29.75,29.76,4500.0,21.0894,21.0894,21.0469,21.054,4500.0
2011-01-28 11:40:00,29.77,29.79,29.73,29.74,5900.0,21.0611,21.0752,21.0328,21.0399,5900.0
2011-01-28 11:50:00,29.74,29.75,29.64,29.66,8000.0,21.0399,21.0469,20.9691,20.9833,8000.0
2011-01-28 12:00:00,29.67,29.73,29.61,29.73,5800.0,20.9903,21.0328,20.9479,21.0328,5800.0
2011-01-28 12:10:00,29.75,29.75,29.72,29.74,1900.0,21.0469,21.0469,21.0257,21.0399,1900.0
2011-01-28 12:20:00,29.71,29.72,29.69,29.69,2700.0,21.0186,21.0257,21.0045,21.0045,2700.0
2011-01-28 12:30:00,29.67,29.71,29.67,29.7,2900.0,20.9903,21.0186,20.9903,21.0116,2900.0
2011-01-28 12:40:00,29.71,29.77,29.68,29.72,9500.0,21.0186,21.0611,20.9974,21.0257,9500.0
2011-01-28 12:50:00,29.72,29.72,29.71,29.71,1200.0,21.0257,21.0257,21.0186,21.0186,1200.0
2011-01-28 13:00:00,29.7,29.7,29.62,29.63,4200.0,21.0116,21.0116,20.955,20.962,4200.0
2011-01-28 13:10:00,29.64,29.67,29.63,29.66,2200.0,20.9691,20.9903,20.962,20.9833,2200.0
2011-01-28 13:20:00,29.67,29.68,29.63,29.66,1300.0,20.9903,20.9974,20.962,20.9833,1300.0
2011-01-28 13:30:00,29.64,29.69,29.63,29.64,2100.0,20.9691,21.0045,20.962,20.9691,2100.0
2011-01-28 13:40:00,29.63,29.69,29.62,29.69,13000.0,20.962,21.0045,20.955,21.0045,13000.0
2011-01-28 13:50:00,29.69,29.74,29.68,29.73,6900.0,21.0045,21.0399,20.9974,21.0328,6900.0
2011-01-28 14:00:00,29.73,29.73,29.68,29.71,7200.0,21.0328,21.0328,20.9974,21.0186,7200.0
2011-01-28 14:10:00,29.7,29.73,29.68,29.71,3700.0,21.0116,21.0328,20.9974,21.0186,3700.0
2011-01-28 14:20:00,29.71,29.74,29.7,29.74,3800.0,21.0186,21.0399,21.0116,21.0399,3800.0
2011-01-28 14:30:00,29.73,29.76,29.7,29.7,5300.0,21.0328,21.054,21.0116,21.0116,5300.0
2011-01-28 14:40:00,29.71,29.75,29.71,29.75,8000.0,21.0186,21.0469,21.0186,21.0469,8000.0
2011-01-28 14:50:00,29.76,29.76,29.67,29.72,8800.0,21.054,21.054,20.9903,21.0257,8800.0
2011-01-28 15:00:00,29.71,29.75,29.69,29.74,9700.0,21.0186,21.0469,21.0045,21.0399,9700.0
2011-01-28 15:10:00,29.73,29.74,29.69,29.72,16000.0,21.0328,21.0399,21.0045,21.0257,16000.0
2011-01-28 15:20:00,29.72,29.76,29.7,29.72,29200.0,21.0257,21.054,21.0116,21.0257,29200.0
2011-01-28 15:30:00,29.72,29.76,29.72,29.72,22300.0,21.0257,21.054,21.0257,21.0257,22300.0
2011-01-28 15:40:00,29.73,29.76,29.7,29.73,40700.0,21.0328,21.054,21.0116,21.0328,40700.0
2011-01-28 15:50:00,29.73,29.75,29.69,29.74,63200.0,21.0328,21.0469,21.0045,21.0399,63200.0
2011-01-31 09:30:00,29.84,29.84,29.56,29.59,10400.0,21.1106,21.1106,20.9125,20.9337,10400.0
2011-01-31 09:40:00,29.59,29.59,29.48,29.53,6000.0,20.9337,20.9337,20.8559,20.8913,6000.0
2011-01-31 09:50:00,29.55,29.58,29.5,29.52,5500.0,20.9054,20.9267,20.8701,20.8842,5500.0
2011-01-31 10:00:00,29.54,29.6,29.53,29.58,9700.0,20.8984,20.9408,20.8913,20.9267,9700.0
2011-01-31 10:10:00,29.59,29.61,29.56,29.6,12900.0,20.9337,20.9479,20.9125,20.9408,12900.0
2011-01-31 10:20:00,29.63,29.65,29.62,29.65,4000.0,20.962,20.9762,20.955,20.9762,4000.0
2011-01-31 10:30:00,29.66,29.69,29.66,29.68,2100.0,20.9833,21.0045,20.9833,20.9974,2100.0
2011-01-31 10:40:00,29.69,29.72,29.67,29.69,2700.0,21.0045,21.0257,20.9903,21.0045,2700.0
2011-01-31 10:50:00,29.7,29.71,29.68,29.69,2500.0,21.0116,21.0186,20.9974,21.0045,2500.0
2011-01-31 11:00:00,29.68,29.71,29.68,29.7,3200.0,20.9974,21.0186,20.9974,21.0116,3200.0
2011-01-31 11:10:00,29.72,29.73,29.68,29.69,5400.0,21.0257,21.0328,20.9974,21.0045,5400.0
2011-01-31 11:20:00,29.7,29.74,29.7,29.74,2600.0,21.0116,21.0399,21.0116,21.0399,2600.0
2011-01-31 11:30:00,29.73,29.77,29.72,29.73,5200.0,21.0328,21.0611,21.0257,21.0328,5200.0
2011-01-31 11:40:00,29.74,29.77,29.73,29.74,2600.0,21.0399,21.0611,21.0328,21.0399,2600.0
2011-01-31 11:50:00,29.74,29.76,29.73,29.76,2300.0,21.0399,21.054,21.0328,21.054,2300.0
2011-01-31 12:00:00,29.74,29.78,29.73,29.75,8400.0,21.0399,21.0682,21.0328,21.0469,8400.0
2011-01-31 12:10:00,29.76,29.84,29.76,29.84,7500.0,21.054,21.1106,21.054,21.1106,7500.0
2011-01-31 12:20:00,29.85,29.9,29.84,29.9,6500.0,21.1177,21.153,21.1106,21.153,6500.0
2011-01-31 12:30:00,29.91,29.92,29.84,29.84,7200.0,21.1601,21.1672,21.1106,21.1106,7200.0
2011-01-31 12:40:00,29.84,29.85,29.79,29.84,6700.0,21.1106,21.1177,21.0752,21.1106,6700.0
2011-01-31 12:50:00,29.85,29.88,29.8,29.84,10700.0,21.1177,21.1389,21.0823,21.1106,10700.0
2011-01-31 13:00:00,29.84,29.87,29.83,29.87,7300.0,21.1106,21.1318,21.1035,21.1318,7300.0
2011-01-31 13:10:00,29.87,29.91,29.86,29.89,8800.0,21.1318,21.1601,21.1248,21.146,8800.0
2011-01-31 13:20:00,29.88,29.88,29.86,29.88,6600.0,21.1389,21.1389,21.1248,21.1389,6600.0
2011-01-31 13:30:00,29.87,29.88,29.86,29.87,3200.0,21.1318,21.1389,21.1248,21.1318,3200.0
2011-01-31 13:40:00,29.86,29.86,29.82,29.84,6200.0,21.1248,21.1248,21.0965,21.1106,6200.0
2011-01-31 13:50:00,29.85,29.88,29.85,29.88,8900.0,21.1177,21.1389,21.1177,21.1389,8900.0
2011-01-31 14:00:00,29.88,29.89,29.87,29.89,8700.0,21.1389,21.146,21.1318,21.146,8700.0
2011-01-31 14:10:00,29.9,29.9,29.88,29.9,8100.0,21.153,21.153,21.1389,21.153,8100.0
2011-01-31 14:20:00,29.9,29.9,29.86,29.86,9500.0,21.153,21.153,21.1248,21.1248,9500.0
2011-01-31 14:30:00,29.85,29.85,29.8,29.81,7100.0,21.1177,21.1177,21.0823,21.0894,7100.0
2011-01-31 14:40:00,29.8,29.82,29.76,29.76,11700.0,21.0823,21.0965,21.054,21.054,11700.0
2011-01-31 14:50:00,29.77,29.8,29.76,29.77,11700.0,21.0611,21.0823,21.054,21.0611,11700.0
2011-01-31 15:00:00,29.76,29.82,29.76,29.82,12100.0,21.054,21.0965,21.054,21.0965,12100.0
2011-01-31 15:10:00,29.82,29.86,29.82,29.86,9500.0,21.0965,21.1248,21.0965,21.1248,9500.0
2011-01-31 15:20:00,29.85,29.86,29.81,29.83,11700.0,21.1177,21.1248,21.0894,21.1035,11700.0
2011-01-31 15:30:00,29.82,29.83,29.81,29.81,27100.0,21.0965,21.1035,21.0894,21.0894,27100.0
2011-01-31 15:40:00,29.82,29.84,29.76,29.76,43100.0,21.0965,21.1106,21.054,21.054,43100.0
2011-01-31 15:50:00,29.76,29.76,29.65,29.67,163000.0,21.054,21.054,20.9762,20.9903,163000.0
2011-02-01 09:30:00,29.79,29.79,29.68,29.68,11500.0,21.0752,21.0752,20.9974,20.9974,11500.0
2011-02-01 09:40:00,29.68,29.68,29.6,29.62,7300.0,20.9974,20.9974,20.9408,20.955,7300.0
2011-02-01 09:50:00,29.62,29.65,29.57,29.64,9800.0,20.955,20.9762,20.9196,20.9691,9800.0
2011-02-01 10:00:00,29.64,29.65,29.53,29.55,22500.0,20.9691,20.9762,20.8913,20.9054,22500.0
2011-02-01 10:10:00,29.55,29.59,29.51,29.56,10700.0,20.9054,20.9337,20.8771,20.9125,10700.0
2011-02-01 10:20:00,29.57,29.62,29.55,29.55,15500.0,20.9196,20.955,20.9054,20.9054,15500.0
2011-02-01 10:30:00,29.56,29.6,29.53,29.56,16200.0,20.9125,20.9408,20.8913,20.9125,16200.0
2011-02-01 10:40:00,29.57,29.58,29.55,29.55,11200.0,20.9196,20.9267,20.9054,20.9054,11200.0
2011-02-01 10:50:00,29.54,29.55,29.51,29.52,12900.0,20.8984,20.9054,20.8771,20.8842,12900.0
2011-02-01 11:00:00,29.52,29.56,29.52,29.53,14300.0,20.8842,20.9125,20.8842,20.8913,14300.0
2011-02-01 11:10:00,29.52,29.52,29.48,29.51,8700.0,20.8842,20.8842,20.8559,20.8771,8700.0
2011-02-01 11:20:00,29.52,29.57,29.51,29.57,8400.0,20.8842,20.9196,20.8771,20.9196,8400.0
2011-02-01 11:30:00,29.56,29.64,29.51,29.64,28200.0,20.9125,20.9691,20.8771,20.9691,28200.0
2011-02-01 11:40:00,29.64,29.69,29.64,29.65,8700.0,20.9691,21.0045,20.9691,20.9762,8700.0
2011-02-01 11:50:00,29.65,29.66,29.63,29.65,10300.0,20.9762,20.9833,20.962,20.9762,10300.0
2011-02-01 12:00:00,29.65,29.68,29.65,29.65,10600.0,20.9762,20.9974,20.9762,20.9762,10600.0
2011-02-01 12:10:00,29.66,29.7,29.66,29.69,6900.0,20.9833,21.0116,20.9833,21.0045,6900.0
2011-02-01 12:20:00,29.68,29.7,29.67,29.69,9500.0,20.9974,21.0116,20.9903,21.0045,9500.0
2011-02-01 12:30:00,29.69,29.71,29.68,29.68,4400.0,21.0045,21.0186,20.9974,20.9974,4400.0
2011-02-01 12:40:00,29.7,29.74,29.7,29.71,14100.0,21.0116,21.0399,21.0116,21.0186,14100.0
2011-02-01 12:50:00,29.7,29.75,29.7,29.75,4400.0,21.0116,21.0469,21.0116,21.0469,4400.0
2011-02-01 13:00:00,29.74,29.78,29.74,29.77,13400.0,21.0399,21.0682,21.0399,21.0611,13400.0
2011-02-01 13:10:00,29.76,29.84,29.76,29.84,18500.0,21.054,21.1106,21.054,21.1106,18500.0
2011-02-01 13:20:00,29.84,29.89,29.83,29.88,31100.0,21.1106,21.146,21.1035,21.1389,31100.0
2011-02-01 13:30:00,29.88,29.92,29.86,29.9,17300.0,21.1389,21.1672,21.1248,21.153,17300.0
2011-02-01 13:40:00,29.91,29.92,29.9,29.9,16600.0,21.1601,21.1672,21.153,21.153,16600.0
2011-02-01 13:50:00,29.91,29.96,29.9,29.96,9100.0,21.1601,21.1955,21.153,21.1955,9100.0
2011-02-01 14:00:00,29.96,29.96,29.91,29.93,11300.0,21.1955,21.1955,21.1601,21.1743,11300.0
2011-02-01 14:10:00,29.93,29.93,29.92,29.93,11400.0,21.1743,21.1743,21.1672,21.1743,11400.0
2011-02-01 14:20:00,29.93,29.93,29.9,29.91,10300.0,21.1743,21.1743,21.153,21.1601,10300.0
2011-02-01 14:30:00,29.91,29.91,29.9,29.91,10200.0,21.1601,21.1601,21.153,21.1601,10200.0
2011-02-01 14:40:00,29.9,29.91,29.9,29.9,24400.0,21.153,21.1601,21.153,21.153,24400.0
2011-02-01 14:50:00,29.89,29.95,29.89,29.94,21700.0,21.146,21.1884,21.146,21.1813,21700.0
2011-02-01 15:00:00,29.94,29.94,29.9,29.91,12900.0,21.1813,21.1813,21.153,21.1601,12900.0
2011-02-01 15:10:00,29.91,29.91,29.89,29.91,24400.0,21.1601,21.1601,21.146,21.1601,24400.0
2011-02-01 15:20:00,29.9,29.94,29.9,29.94,25200.0,21.153,21.1813,21.153,21.1813,25200.0
2011-02-01 15:30:00,29.94,30.01,29.93,29.99,82400.0,21.1813,21.2309,21.1743,21.2167,82400.0
2011-02-01 15:40:00,29.99,30.0,29.96,29.96,39200.0,21.2167,21.2238,21.1955,21.1955,39200.0
2011-02-01 15:50:00,29.96,29.97,29.93,29.95,87800.0,21.1955,21.2026,21.1743,21.1884,87800.0
2011-02-02 09:30:00,30.02,30.23,29.54,29.97,33700.0,21.2379,21.3865,20.8984,21.2026,33700.0
2011-02-02 09:40:00,29.97,30.25,29.94,30.21,30900.0,21.2026,21.4007,21.1813,21.3724,30900.0
2011-02-02 09:50:00,30.2,30.39,30.17,30.28,61500.0,21.3653,21.4997,21.3441,21.4219,61500.0
2011-02-02 10:00:00,30.28,30.37,30.2,30.27,28000.0,21.4219,21.4856,21.3653,21.4148,28000.0
2011-02-02 10:10:00,30.26,30.28,30.18,30.18,11800.0,21.4077,21.4219,21.3511,21.3511,11800.0
2011-02-02 10:20:00,30.18,30.24,30.17,30.22,10600.0,21.3511,21.3936,21.3441,21.3794,10600.0
2011-02-02 10:30:00,30.23,30.25,30.14,30.14,17100.0,21.3865,21.4007,21.3228,21.3228,17100.0
2011-02-02 10:40:00,30.15,30.17,30.12,30.14,31200.0,21.3299,21.3441,21.3087,21.3228,31200.0
2011-02-02 10:50:00,30.14,30.16,30.08,30.11,24000.0,21.3228,21.337,21.2804,21.3016,24000.0
2011-02-02 11:00:00,30.12,30.14,30.09,30.13,11600.0,21.3087,21.3228,21.2875,21.3158,11600.0
2011-02-02 11:10:00,30.13,30.16,30.09,30.1,7900.0,21.3158,21.337,21.2875,21.2945,7900.0
2011-02-02 11:20:00,30.1,30.1,29.88,29.9,24600.0,21.2945,21.2945,21.1389,21.153,24600.0
2011-02-02 11:30:00,29.9,29.95,29.89,29.95,6200.0,21.153,21.1884,21.146,21.1884,6200.0
2011-02-02 11:40:00,29.93,29.95,29.91,29.92,1800.0,21.1743,21.1884,21.1601,21.1672,1800.0
2011-02-02 11:50:00,29.92,29.95,29.91,29.93,3000.0,21.1672,21.1884,21.1601,21.1743,3000.0
2011-02-02 12:00:00,29.94,29.95,29.87,29.87,2300.0,21.1813,21.1884,21.1318,21.1318,2300.0
2011-02-02 12:10:00,29.87,29.9,29.85,29.89,3900.0,21.1318,21.153,21.1177,21.146,3900.0
2011-02-02 12:20:00,29.87,29.88,29.85,29.86,1800.0,21.1318,21.1389,21.1177,21.1248,1800.0
2011-02-02 12:30:00,29.86,29.86,29.8,29.83,4700.0,21.1248,21.1248,21.0823,21.1035,4700.0
2011-02-02 12:40:00,29.83,29.88,29.8,29.86,6600.0,21.1035,21.1389,21.0823,21.1248,6600.0
2011-02-02 12:50:00,29.86,29.87,29.85,29.87,1200.0,21.1248,21.1318,21.1177,21.1318,1200.0
2011-02-02 13:00:00,29.87,29.87,29.84,29.85,1500.0,21.1318,21.1318,21.1106,21.1177,1500.0
2011-02-02 13:10:00,29.86,29.86,29.82,29.82,1200.0,21.1248,21.1248,21.0965,21.0965,1200.0
2011-02-02 13:20:00,29.82,29.82,29.79,29.81,1700.0,21.0965,21.0965,21.0752,21.0894,1700.0
2011-02-02 13:30:00,29.8,29.8,29.79,29.8,4300.0,21.0823,21.0823,21.0752,21.0823,4300.0
2011-02-02 13:40:00,29.79,29.82,29.79,29.81,3200.0,21.0752,21.0965,21.0752,21.0894,3200.0
2011-02-02 13:50:00,29.83,29.88,29.81,29.88,9200.0,21.1035,21.1389,21.0894,21.1389,9200.0
2011-02-02 14:00:00,29.88,29.92,29.88,29.89,8200.0,21.1389,21.1672,21.1389,21.146,8200.0
2011-02-02 14:10:00,29.89,29.9,29.88,29.9,3800.0,21.146,21.153,21.1389,21.153,3800.0
2011-02-02 14:20:00,29.88,29.9,29.88,29.88,3100.0,21.1389,21.153,21.1389,21.1389,3100.0
2011-02-02 14:30:00,29.9,29.93,29.89,29.91,9100.0,21.153,21.1743,21.146,21.1601,9100.0
2011-02-02 14:40:00,29.91,29.94,29.91,29.92,3000.0,21.1601,21.1813,21.1601,21.1672,3000.0
2011-02-02 14:50:00,29.93,29.93,29.89,29.89,7500.0,21.1743,21.1743,21.146,21.146,7500.0
2011-02-02 15:00:00,29.9,29.92,29.88,29.9,23200.0,21.153,21.1672,21.1389,21.153,23200.0
2011-02-02 15:10:00,29.89,29.9,29.88,29.9,18300.0,21.146,21.153,21.1389,21.153,18300.0
2011-02-02 15:20:00,29.9,29.9,29.88,29.89,21700.0,21.153,21.153,21.1389,21.146,21700.0
2011-02-02 15:30:00,29.89,29.9,29.86,29.89,24900.0,21.146,21.153,21.1248,21.146,24900.0
2011-02-02 15:40:00,29.89,29.91,29.86,29.88,27700.0,21.146,21.1601,21.1248,21.1389,27700.0
2011-02-02 15:50:00,29.88,29.94,29.87,29.93,93000.0,21.1389,21.1813,21.1318,21.1743,93000.0
2011-02-03 09:30:00,29.78,29.98,29.78,29.94,15500.0,21.0682,21.2096,21.0682,21.1813,15500.0
2011-02-03 09:40:00,29.95,29.95,29.85,29.85,8700.0,21.1884,21.1884,21.1177,21.1177,8700.0
2011-02-03 09:50:00,29.86,29.89,29.78,29.81,10700.0,21.1248,21.146,21.0682,21.0894,10700.0
2011-02-03 10:00:00,29.82,29.83,29.77,29.78,3600.0,21.0965,21.1035,21.0611,21.0682,3600.0
2011-02-03 10:10:00,29.77,29.77,29.69,29.72,9700.0,21.0611,21.0611,21.0045,21.0257,9700.0
2011-02-03 10:20:00,29.71,29.75,29.7,29.74,6900.0,21.0186,21.0469,21.0116,21.0399,6900.0
2011-02-03 10:30:00,29.75,29.76,29.7,29.72,10500.0,21.0469,21.054,21.0116,21.0257,10500.0
2011-02-03 10:40:00,29.72,29.76,29.68,29.74,12900.0,21.0257,21.054,20.9974,21.0399,12900.0
2011-02-03 10:50:00,29.73,29.8,29.73,29.8,5500.0,21.0328,21.0823,21.0328,21.0823,5500.0
2011-02-03 11:00:00,29.8,29.8,29.75,29.79,5400.0,21.0823,21.0823,21.0469,21.0752,5400.0
2011-02-03 11:10:00,29.79,29.81,29.79,29.81,3200.0,21.0752,21.0894,21.0752,21.0894,3200.0
2011-02-03 11:20:00,29.78,29.8,29.77,29.77,1700.0,21.0682,21.0823,21.0611,21.0611,1700.0
2011-02-03 11:30:00,29.77,29.81,29.77,29.81,4000.0,21.0611,21.0894,21.0611,21.0894,4000.0
2011-02-03 11:40:00,29.82,29.82,29.8,29.81,2600.0,21.0965,21.0965,21.0823,21.0894,2600.0
2011-02-03 11:50:00,29.81,29.85,29.81,29.85,2300.0,21.0894,21.1177,21.0894,21.1177,2300.0
2011-02-03 12:00:00,29.83,29.84,29.79,29.8,3900.0,21.1035,21.1106,21.0752,21.0823,3900.0
2011-02-03 12:10:00,29.8,29.84,29.79,29.84,4900.0,21.0823,21.1106,21.0752,21.1106,4900.0
2011-02-03 12:20:00,29.84,29.85,29.82,29.84,2900.0,21.1106,21.1177,21.0965,21.1106,2900.0
2011-02-03 12:30:00,29.84,29.84,29.82,29.83,2300.0,21.1106,21.1106,21.0965,21.1035,2300.0
2011-02-03 12:40:00,29.83,29.83,29.8,29.8,2700.0,21.1035,21.1035,21.0823,21.0823,2700.0
2011-02-03 12:50:00,29.81,29.83,29.79,29.81,2600.0,21.0894,21.1035,21.0752,21.0894,2600.0
2011-02-03 13:00:00,29.81,29.82,29.8,29.82,6200.0,21.0894,21.0965,21.0823,21.0965,6200.0
2011-02-03 13:10:00,29.81,29.82,29.77,29.81,3200.0,21.0894,21.0965,21.0611,21.0894,3200.0
2011-02-03 13:20:00,29.81,29.83,29.8,29.83,4600.0,21.0894,21.1035,21.0823,21.1035,4600.0
2011-02-03 13:30:00,29.82,29.84,29.8,29.81,6400.0,21.0965,21.1106,21.0823,21.0894,6400.0
2011-02-03 13:40:00,29.81,29.81,29.78,29.79,3600.0,21.0894,21.0894,21.0682,21.0752,3600.0
2011-02-03 13:50:00,29.78,29.78,29.77,29.78,4300.0,21.0682,21.0682,21.0611,21.0682,4300.0
2011-02-03 14:00:00,29.79,29.79,29.76,29.76,10600.0,21.0752,21.0752,21.054,21.054,10600.0
2011-02-03 14:10:00,29.76,29.78,29.75,29.77,11600.0,21.054,21.0682,21.0469,21.0611,11600.0
2011-02-03 14:20:00,29.78,29.8,29.77,29.8,8600.0,21.0682,21.0823,21.0611,21.0823,8600.0
2011-02-03 14:30:00,29.8,29.81,29.78,29.78,5600.0,21.0823,21.0894,21.0682,21.0682,5600.0
2011-02-03 14:40:00,29.79,29.8,29.76,29.77,7500.0,21.0752,21.0823,21.054,21.0611,7500.0
2011-02-03 14:50:00,29.77,29.84,29.77,29.83,13400.0,21.0611,21.1106,21.0611,21.1035,13400.0
2011-02-03 15:00:00,29.83,29.88,29.83,29.85,9400.0,21.1035,21.1389,21.1035,21.1177,9400.0
2011-02-03 15:10:00,29.85,29.88,29.83,29.87,10300.0,21.1177,21.1389,21.1035,21.1318,10300.0
2011-02-03 15:20:00,29.87,29.88,29.83,29.83,7300.0,21.1318,21.1389,21.1035,21.1035,7300.0
2011-02-03 15:30:00,29.84,29.86,29.8,29.83,29800.0,21.1106,21.1248,21.0823,21.1035,29800.0
2011-02-03 15:40:00,29.83,29.84,29.77,29.78,18400.0,21.1035,21.1106,21.0611,21.0682,18400.0
2011-02-03 15:50:00,29.78,29.79,29.76,29.78,64300.0,21.0682,21.0752,21.054,21.0682,64300.0
2011-02-04 09:30:00,29.67,30.0,29.67,30.0,10300.0,20.9903,21.2238,20.9903,21.2238,10300.0
2011-02-04 09:40:00,30.0,30.03,29.97,29.97,6000.0,21.2238,21.245,21.2026,21.2026,6000.0
2011-02-04 09:50:00,29.97,29.98,29.96,29.98,3300.0,21.2026,21.2096,21.1955,21.2096,3300.0
2011-02-04 10:00:00,29.98,30.03,29.96,30.01,13400.0,21.2096,21.245,21.1955,21.2309,13400.0
2011-02-04 10:10:00,30.03,30.12,30.03,30.12,8200.0,21.245,21.3087,21.245,21.3087,8200.0
2011-02-04 10:20:00,30.12,30.18,30.12,30.16,19800.0,21.3087,21.3511,21.3087,21.337,19800.0
2011-02-04 10:30:00,30.15,30.18,30.15,30.15,4300.0,21.3299,21.3511,21.3299,21.3299,4300.0
2011-02-04 10:40:00,30.15,30.16,30.15,30.15,12400.0,21.3299,21.337,21.3299,21.3299,12400.0
2011-02-04 10:50:00,30.15,30.16,30.09,30.11,29600.0,21.3299,21.337,21.2875,21.3016,29600.0
2011-02-04 11:00:00,30.1,30.11,30.03,30.04,14300.0,21.2945,21.3016,21.245,21.2521,14300.0
2011-02-04 11:10:00,30.04,30.05,29.99,30.04,19000.0,21.2521,21.2592,21.2167,21.2521,19000.0
2011-02-04 11:20:00,30.04,30.04,29.96,29.96,11300.0,21.2521,21.2521,21.1955,21.1955,11300.0
2011-02-04 11:30:00,29.96,30.03,29.96,30.02,6300.0,21.1955,21.245,21.1955,21.2379,6300.0
2011-02-04 11:40:00,30.01,30.01,29.96,30.0,6100.0,21.2309,21.2309,21.1955,21.2238,6100.0
2011-02-04 11:50:00,30.0,30.02,29.99,30.02,4900.0,21.2238,21.2379,21.2167,21.2379,4900.0
2011-02-04 12:00:00,30.01,30.06,30.01,30.06,3200.0,21.2309,21.2662,21.2309,21.2662,3200.0
2011-02-04 12:10:00,30.05,30.05,30.02,30.05,5500.0,21.2592,21.2592,21.2379,21.2592,5500.0
2011-02-04 12:20:00,30.04,30.08,30.03,30.05,4800.0,21.2521,21.2804,21.245,21.2592,4800.0
2011-02-04 12:30:00,30.06,30.09,30.06,30.08,3900.0,21.2662,21.2875,21.2662,21.2804,3900.0
2011-02-04 12:40:00,30.09,30.09,30.08,30.08,500.0,21.2875,21.2875,21.2804,21.2804,500.0
2011-02-04 12:50:00,30.09,30.1,30.08,30.1,4500.0,21.2875,21.2945,21.2804,21.2945,4500.0
2011-02-04 13:00:00,30.1,30.1,30.07,30.08,3100.0,21.2945,21.2945,21.2733,21.2804,3100.0
2011-02-04 13:10:00,30.08,30.1,30.08,30.09,4000.0,21.2804,21.2945,21.2804,21.2875,4000.0
2011-02-04 13:20:00,30.08,30.1,30.07,30.07,1300.0,21.2804,21.2945,21.2733,21.2733,1300.0
2011-02-04 13:30:00,30.07,30.11,30.07,30.1,3500.0,21.2733,21.3016,21.2733,21.2945,3500.0
2011-02-04 13:40:00,30.1,30.1,30.07,30.09,3500.0,21.2945,21.2945,21.2733,21.2875,3500.0
2011-02-04 13:50:00,30.09,30.11,30.09,30.09,4500.0,21.2875,21.3016,21.2875,21.2875,4500.0
2011-02-04 14:00:00,30.09,30.09,30.04,30.04,4100.0,21.2875,21.2875,21.2521,21.2521,4100.0
2011-02-04 14:10:00,30.04,30.06,30.04,30.05,2500.0,21.2521,21.2662,21.2521,21.2592,2500.0
2011-02-04 14:20:00,30.05,30.06,30.04,30.05,6400.0,21.2592,21.2662,21.2521,21.2592,6400.0
2011-02-04 14:30:00,30.05,30.08,30.05,30.07,3300.0,21.2592,21.2804,21.2592,21.2733,3300.0
2011-02-04 14:40:00,30.07,30.1,30.05,30.09,5100.0,21.2733,21.2945,21.2592,21.2875,5100.0
2011-02-04 14:50:00,30.07,30.07,30.04,30.05,13800.0,21.2733,21.2733,21.2521,21.2592,13800.0
2011-02-04 15:00:00,30.05,30.06,30.02,30.02,4400.0,21.2592,21.2662,21.2379,21.2379,4400.0
2011-02-04 15:10:00,30.03,30.05,30.03,30.04,9900.0,21.245,21.2592,21.245,21.2521,9900.0
2011-02-04 15:20:00,30.03,30.07,30.01,30.02,12000.0,21.245,21.2733,21.2309,21.2379,12000.0
2011-02-04 15:30:00,30.01,30.06,30.01,30.05,46300.0,21.2309,21.2662,21.2309,21.2592,46300.0
2011-02-04 15:40:00,30.05,30.06,30.05,30.05,27800.0,21.2592,21.2662,21.2592,21.2592,27800.0
2011-02-04 15:50:00,30.05,30.07,30.05,30.06,75700.0,21.2592,21.2733,21.2592,21.2662,75700.0
2011-02-07 09:30:00,30.02,30.09,29.93,30.02,14700.0,21.2379,21.2875,21.1743,21.2379,14700.0
2011-02-07 09:40:00,30.01,30.04,30.0,30.0,5600.0,21.2309,21.2521,21.2238,21.2238,5600.0
2011-02-07 09:50:00,30.03,30.03,29.99,30.0,8900.0,21.245,21.245,21.2167,21.2238,8900.0
2011-02-07 10:00:00,30.0,30.02,30.0,30.0,6200.0,21.2238,21.2379,21.2238,21.2238,6200.0
2011-02-07 10:10:00,30.0,30.01,30.0,30.0,3800.0,21.2238,21.2309,21.2238,21.2238,3800.0
2011-02-07 10:20:00,30.01,30.02,30.0,30.0,11000.0,21.2309,21.2379,21.2238,21.2238,11000.0
2011-02-07 10:30:00,30.01,30.03,30.0,30.03,5300.0,21.2309,21.245,21.2238,21.245,5300.0
2011-02-07 10:40:00,30.02,30.02,29.99,30.0,7300.0,21.2379,21.2379,21.2167,21.2238,7300.0
2011-02-07 10:50:00,30.0,30.02,29.99,30.01,15700.0,21.2238,21.2379,21.2167,21.2309,15700.0
2011-02-07 11:00:00,30.02,30.02,29.99,30.01,4400.0,21.2379,21.2379,21.2167,21.2309,4400.0
2011-02-07 11:10:00,30.01,30.01,30.0,30.0,10600.0,21.2309,21.2309,21.2238,21.2238,10600.0
2011-02-07 11:20:00,30.01,30.03,30.01,30.02,4100.0,21.2309,21.245,21.2309,21.2379,4100.0
2011-02-07 11:30:00,30.03,30.05,30.02,30.05,6200.0,21.245,21.2592,21.2379,21.2592,6200.0
2011-02-07 11:40:00,30.04,30.04,30.0,30.01,5700.0,21.2521,21.2521,21.2238,21.2309,5700.0
2011-02-07 11:50:00,30.01,30.03,30.01,30.03,2900.0,21.2309,21.245,21.2309,21.245,2900.0
2011-02-07 12:00:00,30.02,30.04,30.01,30.03,5100.0,21.2379,21.2521,21.2309,21.245,5100.0
2011-02-07 12:10:00,30.02,30.03,30.01,30.02,2500.0,21.2379,21.245,21.2309,21.2379,2500.0
2011-02-07 12:20:00,30.03,30.03,30.0,30.01,8100.0,21.245,21.245,21.2238,21.2309,8100.0
2011-02-07 12:30:00,30.01,30.02,30.0,30.02,5300.0,21.2309,21.2379,21.2238,21.2379,5300.0
2011-02-07 12:40:00,30.02,30.02,30.0,30.0,6600.0,21.2379,21.2379,21.2238,21.2238,6600.0
2011-02-07 12:50:00,30.0,30.01,30.0,30.01,3000.0,21.2238,21.2309,21.2238,21.2309,3000.0
2011-02-07 13:00:00,30.01,30.03,30.0,30.03,11800.0,21.2309,21.245,21.2238,21.245,11800.0
2011-02-07 13:10:00,30.02,30.07,30.02,30.07,11000.0,21.2379,21.2733,21.2379,21.2733,11000.0
2011-02-07 13:20:00,30.07,30.07,30.06,30.06,2900.0,21.2733,21.2733,21.2662,21.2662,2900.0
2011-02-07 13:30:00,30.06,30.09,30.03,30.06,41100.0,21.2662,21.2875,21.245,21.2662,41100.0
2011-02-07 13:40:00,30.07,30.13,30.07,30.13,16500.0,21.2733,21.3158,21.2733,21.3158,16500.0
2011-02-07 13:50:00,30.13,30.13,30.01,30.1,56100.0,21.3158,21.3158,21.2309,21.2945,56100.0
2011-02-07 14:00:00,30.11,30.11,30.07,30.07,5200.0,21.3016,21.3016,21.2733,21.2733,5200.0
2011-02-07 14:10:00,30.08,30.11,30.04,30.1,21900.0,21.2804,21.3016,21.2521,21.2945,21900.0
2011-02-07 14:20:00,30.1,30.17,30.09,30.15,22800.0,21.2945,21.3441,21.2875,21.3299,22800.0
2011-02-07 14:30:00,30.15,30.16,30.11,30.12,9000.0,21.3299,21.337,21.3016,21.3087,9000.0
2011-02-07 14:40:00,30.12,30.15,30.11,30.15,5500.0,21.3087,21.3299,21.3016,21.3299,5500.0
2011-02-07 14:50:00,30.14,30.15,30.12,30.13,17000.0,21.3228,21.3299,21.3087,21.3158,17000.0
2011-02-07 15:00:00,30.13,30.17,30.13,30.17,8700.0,21.3158,21.3441,21.3158,21.3441,8700.0
2011-02-07 15:10:00,30.17,30.17,30.15,30.16,4800.0,21.3441,21.3441,21.3299,21.337,4800.0
2011-02-07 15:20:00,30.15,30.2,30.15,30.2,24900.0,21.3299,21.3653,21.3299,21.3653,24900.0
2011-02-07 15:30:00,30.2,30.2,30.15,30.15,13800.0,21.3653,21.3653,21.3299,21.3299,13800.0
2011-02-07 15:40:00,30.15,30.21,30.15,30.21,17500.0,21.3299,21.3724,21.3299,21.3724,17500.0
2011-02-07 15:50:00,30.21,30.21,30.16,30.17,43300.0,21.3724,21.3724,21.337,21.3441,43300.0
2011-02-08 09:30:00,30.29,30.29,30.04,30.15,7500.0,21.429,21.429,21.2521,21.3299,7500.0
2011-02-08 09:40:00,30.15,30.17,30.13,30.15,9600.0,21.3299,21.3441,21.3158,21.3299,9600.0
2011-02-08 09:50:00,30.15,30.19,30.15,30.17,8500.0,21.3299,21.3582,21.3299,21.3441,8500.0
2011-02-08 10:00:00,30.17,30.22,30.15,30.2,10800.0,21.3441,21.3794,21.3299,21.3653,10800.0
2011-02-08 10:10:00,30.2,30.22,30.17,30.21,8700.0,21.3653,21.3794,21.3441,21.3724,8700.0
2011-02-08 10:20:00,30.19,30.23,30.19,30.21,5900.0,21.3582,21.3865,21.3582,21.3724,5900.0
2011-02-08 10:30:00,30.2,30.21,30.17,30.17,4600.0,21.3653,21.3724,21.3441,21.3441,4600.0
2011-02-08 10:40:00,30.16,30.19,30.15,30.19,8100.0,21.337,21.3582,21.3299,21.3582,8100.0
2011-02-08 10:50:00,30.18,30.19,30.15,30.18,9900.0,21.3511,21.3582,21.3299,21.3511,9900.0
2011-02-08 11:00:00,30.18,30.21,30.16,30.21,9300.0,21.3511,21.3724,21.337,21.3724,9300.0
2011-02-08 11:10:00,30.21,30.22,30.21,30.21,3000.0,21.3724,21.3794,21.3724,21.3724,3000.0
2011-02-08 11:20:00,30.21,30.22,30.21,30.22,1800.0,21.3724,21.3794,21.3724,21.3794,1800.0
2011-02-08 11:30:00,30.22,30.24,30.19,30.19,9000.0,21.3794,21.3936,21.3582,21.3582,9000.0
2011-02-08 11:40:00,30.19,30.23,30.17,30.18,20600.0,21.3582,21.3865,21.3441,21.3511,20600.0
2011-02-08 11:50:00,30.18,30.19,30.18,30.19,4800.0,21.3511,21.3582,21.3511,21.3582,4800.0
2011-02-08 12:00:00,30.19,30.19,30.18,30.19,3500.0,21.3582,21.3582,21.3511,21.3582,3500.0
2011-02-08 12:10:00,30.18,30.19,30.18,30.19,3900.0,21.3511,21.3582,21.3511,21.3582,3900.0
2011-02-08 12:20:00,30.18,30.2,30.18,30.2,2900.0,21.3511,21.3653,21.3511,21.3653,2900.0
2011-02-08 12:30:00,30.2,30.21,30.2,30.21,4800.0,21.3653,21.3724,21.3653,21.3724,4800.0
2011-02-08 12:40:00,30.21,30.23,30.21,30.22,5400.0,21.3724,21.3865,21.3724,21.3794,5400.0
2011-02-08 12:50:00,30.22,30.22,30.21,30.21,1100.0,21.3794,21.3794,21.3724,21.3724,1100.0
2011-02-08 13:00:00,30.21,30.23,30.21,30.21,8200.0,21.3724,21.3865,21.3724,21.3724,8200.0
2011-02-08 13:10:00,30.22,30.23,30.21,30.22,9600.0,21.3794,21.3865,21.3724,21.3794,9600.0
2011-02-08 13:20:00,30.23,30.24,30.22,30.22,5600.0,21.3865,21.3936,21.3794,21.3794,5600.0
2011-02-08 13:30:00,30.22,30.23,30.21,30.23,9900.0,21.3794,21.3865,21.3724,21.3865,9900.0
2011-02-08 13:40:00,30.23,30.25,30.21,30.22,10400.0,21.3865,21.4007,21.3724,21.3794,10400.0
2011-02-08 13:50:00,30.21,30.23,30.17,30.17,15900.0,21.3724,21.3865,21.3441,21.3441,15900.0
2011-02-08 14:00:00,30.18,30.18,30.16,30.17,3500.0,21.3511,21.3511,21.337,21.3441,3500.0
2011-02-08 14:10:00,30.17,30.19,30.16,30.19,4600.0,21.3441,21.3582,21.337,21.3582,4600.0
2011-02-08 14:20:00,30.18,30.2,30.18,30.2,4500.0,21.3511,21.3653,21.3511,21.3653,4500.0
2011-02-08 14:30:00,30.2,30.24,30.2,30.23,10000.0,21.3653,21.3936,21.3653,21.3865,10000.0
2011-02-08 14:40:00,30.22,30.27,30.19,30.27,15600.0,21.3794,21.4148,21.3582,21.4148,15600.0
2011-02-08 14:50:00,30.26,30.27,30.25,30.26,13100.0,21.4077,21.4148,21.4007,21.4077,13100.0
2011-02-08 15:00:00,30.25,30.26,30.23,30.26,9600.0,21.4007,21.4077,21.3865,21.4077,9600.0
2011-02-08 15:10:00,30.26,30.26,30.24,30.24,8500.0,21.4077,21.4077,21.3936,21.3936,8500.0
2011-02-08 15:20:00,30.25,30.25,30.2,30.2,11600.0,21.4007,21.4007,21.3653,21.3653,11600.0
2011-02-08 15:30:00,30.2,30.21,30.2,30.2,10400.0,21.3653,21.3724,21.3653,21.3653,10400.0
2011-02-08 15:40:00,30.2,30.22,30.2,30.2,24000.0,21.3653,21.3794,21.3653,21.3653,24000.0
2011-02-08 15:50:00,30.21,30.23,30.2,30.21,43800.0,21.3724,21.3865,21.3653,21.3724,43800.0
2011-02-09 09:30:00,30.13,30.22,30.05,30.09,11100.0,21.3158,21.3794,21.2592,21.2875,11100.0
2011-02-09 09:40:00,30.07,30.1,30.04,30.06,1300.0,21.2733,21.2945,21.2521,21.2662,1300.0
2011-02-09 09:50:00,30.04,30.09,30.03,30.09,2300.0,21.2521,21.2875,21.245,21.2875,2300.0
2011-02-09 10:00:00,30.13,30.18,30.13,30.16,2900.0,21.3158,21.3511,21.3158,21.337,2900.0
2011-02-09 10:10:00,30.16,30.17,30.11,30.11,2000.0,21.337,21.3441,21.3016,21.3016,2000.0
2011-02-09 10:20:00,30.11,30.11,30.04,30.04,20800.0,21.3016,21.3016,21.2521,21.2521,20800.0
2011-02-09 10:30:00,30.04,30.07,30.02,30.03,9900.0,21.2521,21.2733,21.2379,21.245,9900.0
2011-02-09 10:40:00,30.04,30.06,30.02,30.05,6500.0,21.2521,21.2662,21.2379,21.2592,6500.0
2011-02-09 10:50:00,30.04,30.06,30.02,30.02,7700.0,21.2521,21.2662,21.2379,21.2379,7700.0
2011-02-09 11:00:00,30.02,30.04,30.01,30.04,5400.0,21.2379,21.2521,21.2309,21.2521,5400.0
2011-02-09 11:10:00,30.06,30.07,30.02,30.04,5400.0,21.2662,21.2733,21.2379,21.2521,5400.0
2011-02-09 11:20:00,30.06,30.06,30.02,30.04,19100.0,21.2662,21.2662,21.2379,21.2521,19100.0
2011-02-09 11:30:00,30.04,30.06,30.03,30.03,11200.0,21.2521,21.2662,21.245,21.245,11200.0
2011-02-09 11:40:00,30.03,30.08,30.03,30.06,3800.0,21.245,21.2804,21.245,21.2662,3800.0
2011-02-09 11:50:00,30.05,30.07,30.04,30.06,3700.0,21.2592,21.2733,21.2521,21.2662,3700.0
2011-02-09 12:00:00,30.05,30.07,30.04,30.05,6200.0,21.2592,21.2733,21.2521,21.2592,6200.0
2011-02-09 12:10:00,30.04,30.07,30.04,30.07,3100.0,21.2521,21.2733,21.2521,21.2733,3100.0
2011-02-09 12:20:00,30.06,30.08,30.06,30.08,1000.0,21.2662,21.2804,21.2662,21.2804,1000.0
2011-02-09 12:30:00,30.09,30.12,30.08,30.11,3900.0,21.2875,21.3087,21.2804,21.3016,3900.0
2011-02-09 12:40:00,30.1,30.11,30.07,30.1,3600.0,21.2945,21.3016,21.2733,21.2945,3600.0
2011-02-09 12:50:00,30.11,30.11,30.06,30.06,3400.0,21.3016,21.3016,21.2662,21.2662,3400.0
2011-02-09 13:00:00,30.06,30.12,30.04,30.12,9800.0,21.2662,21.3087,21.2521,21.3087,9800.0
2011-02-09 13:10:00,30.11,30.12,30.09,30.11,7400.0,21.3016,21.3087,21.2875,21.3016,7400.0
2011-02-09 13:20:00,30.12,30.12,30.1,30.12,4200.0,21.3087,21.3087,21.2945,21.3087,4200.0
2011-02-09 13:30:00,30.12,30.12,30.11,30.12,2200.0,21.3087,21.3087,21.3016,21.3087,2200.0
2011-02-09 13:40:00,30.12,30.12,30.11,30.12,3200.0,21.3087,21.3087,21.3016,21.3087,3200.0
2011-02-09 13:50:00,30.11,30.12,30.11,30.11,4600.0,21.3016,21.3087,21.3016,21.3016,4600.0
2011-02-09 14:00:00,30.11,30.11,30.06,30.06,26500.0,21.3016,21.3016,21.2662,21.2662,26500.0
2011-02-09 14:10:00,30.06,30.08,30.06,30.07,5300.0,21.2662,21.2804,21.2662,21.2733,5300.0
2011-02-09 14:20:00,30.07,30.08,30.06,30.07,7600.0,21.2733,21.2804,21.2662,21.2733,7600.0
2011-02-09 14:30:00,30.08,30.09,30.05,30.05,15700.0,21.2804,21.2875,21.2592,21.2592,15700.0
2011-02-09 14:40:00,30.06,30.07,30.04,30.06,7000.0,21.2662,21.2733,21.2521,21.2662,7000.0
2011-02-09 14:50:00,30.06,30.07,30.02,30.03,24000.0,21.2662,21.2733,21.2379,21.245,24000.0
2011-02-09 15:00:00,30.04,30.08,30.04,30.08,6300.0,21.2521,21.2804,21.2521,21.2804,6300.0
2011-02-09 15:10:00,30.08,30.09,30.07,30.07,7500.0,21.2804,21.2875,21.2733,21.2733,7500.0
2011-02-09 15:20:00,30.07,30.08,30.06,30.06,8200.0,21.2733,21.2804,21.2662,21.2662,8200.0
2011-02-09 15:30:00,30.06,30.06,30.05,30.05,9300.0,21.2662,21.2662,21.2592,21.2592,9300.0
2011-02-09 15:40:00,30.05,30.05,29.97,30.01,51000.0,21.2592,21.2592,21.2026,21.2309,51000.0
2011-02-09 15:50:00,30.01,30.06,30.01,30.06,42700.0,21.2309,21.2662,21.2309,21.2662,42700.0
2011-02-10 09:30:00,29.95,29.95,29.73,29.93,18600.0,21.1884,21.1884,21.0328,21.1743,18600.0
2011-02-10 09:40:00,29.94,29.98,29.85,29.86,6800.0,21.1813,21.2096,21.1177,21.1248,6800.0
2011-02-10 09:50:00,29.87,29.96,29.87,29.93,7400.0,21.1318,21.1955,21.1318,21.1743,7400.0
2011-02-10 10:00:00,29.93,29.93,29.87,29.89,8000.0,21.1743,21.1743,21.1318,21.146,8000.0
2011-02-10 10:10:00,29.89,29.94,29.88,29.93,12600.0,21.146,21.1813,21.1389,21.1743,12600.0
2011-02-10 10:20:00,29.94,29.95,29.91,29.94,5300.0,21.1813,21.1884,21.1601,21.1813,5300.0
2011-02-10 10:30:00,29.94,29.97,29.93,29.96,1500.0,21.1813,21.2026,21.1743,21.1955,1500.0
2011-02-10 10:40:00,29.96,29.98,29.95,29.98,4200.0,21.1955,21.2096,21.1884,21.2096,4200.0
2011-02-10 10:50:00,29.97,29.98,29.95,29.95,2700.0,21.2026,21.2096,21.1884,21.1884,2700.0
2011-02-10 11:00:00,29.96,30.01,29.95,30.01,2700.0,21.1955,21.2309,21.1884,21.2309,2700.0
2011-02-10 11:10:00,30.01,30.04,29.99,30.04,5300.0,21.2309,21.2521,21.2167,21.2521,5300.0
2011-02-10 11:20:00,30.04,30.07,30.04,30.07,6900.0,21.2521,21.2733,21.2521,21.2733,6900.0
2011-02-10 11:30:00,30.07,30.07,30.05,30.06,7700.0,21.2733,21.2733,21.2592,21.2662,7700.0
2011-02-10 11:40:00,30.06,30.07,30.05,30.05,8400.0,21.2662,21.2733,21.2592,21.2592,8400.0
2011-02-10 11:50:00,30.05,30.06,30.05,30.06,2000.0,21.2592,21.2662,21.2592,21.2662,2000.0
2011-02-10 12:00:00,30.07,30.08,30.07,30.08,2400.0,21.2733,21.2804,21.2733,21.2804,2400.0
2011-02-10 12:10:00,30.07,30.1,30.07,30.09,9700.0,21.2733,21.2945,21.2733,21.2875,9700.0
2011-02-10 12:20:00,30.09,30.1,30.09,30.1,6600.0,21.2875,21.2945,21.2875,21.2945,6600.0
2011-02-10 12:30:00,30.1,30.12,30.09,30.09,5300.0,21.2945,21.3087,21.2875,21.2875,5300.0
2011-02-10 12:40:00,30.1,30.11,30.09,30.11,3900.0,21.2945,21.3016,21.2875,21.3016,3900.0
2011-02-10 12:50:00,30.1,30.1,30.09,30.1,1500.0,21.2945,21.2945,21.2875,21.2945,1500.0
2011-02-10 13:00:00,30.1,30.1,30.06,30.06,4600.0,21.2945,21.2945,21.2662,21.2662,4600.0
2011-02-10 13:10:00,30.06,30.1,30.06,30.09,2800.0,21.2662,21.2945,21.2662,21.2875,2800.0
2011-02-10 13:20:00,30.09,30.11,30.08,30.08,2900.0,21.2875,21.3016,21.2804,21.2804,2900.0
2011-02-10 13:30:00,30.08,30.11,30.08,30.11,1300.0,21.2804,21.3016,21.2804,21.3016,1300.0
2011-02-10 13:40:00,30.11,30.11,30.08,30.08,3100.0,21.3016,21.3016,21.2804,21.2804,3100.0
2011-02-10 13:50:00,30.09,30.09,30.06,30.07,4100.0,21.2875,21.2875,21.2662,21.2733,4100.0
2011-02-10 14:00:00,30.07,30.09,30.06,30.09,4900.0,21.2733,21.2875,21.2662,21.2875,4900.0
2011-02-10 14:10:00,30.09,30.09,30.07,30.08,1400.0,21.2875,21.2875,21.2733,21.2804,1400.0
2011-02-10 14:20:00,30.07,30.09,30.06,30.09,2000.0,21.2733,21.2875,21.2662,21.2875,2000.0
2011-02-10 14:30:00,30.08,30.09,30.08,30.08,3800.0,21.2804,21.2875,21.2804,21.2804,3800.0
2011-02-10 14:40:00,30.08,30.09,30.08,30.08,700.0,21.2804,21.2875,21.2804,21.2804,700.0
2011-02-10 14:50:00,30.09,30.09,30.07,30.07,6400.0,21.2875,21.2875,21.2733,21.2733,6400.0
2011-02-10 15:00:00,30.08,30.09,30.07,30.08,3700.0,21.2804,21.2875,21.2733,21.2804,3700.0
2011-02-10 15:10:00,30.08,30.08,30.06,30.08,2900.0,21.2804,21.2804,21.2662,21.2804,2900.0
2011-02-10 15:20:00,30.08,30.09,30.07,30.09,7100.0,21.2804,21.2875,21.2733,21.2875,7100.0
2011-02-10 15:30:00,30.08,30.08,30.07,30.08,5400.0,21.2804,21.2804,21.2733,21.2804,5400.0
2011-02-10 15:40:00,30.08,30.12,30.06,30.11,22100.0,21.2804,21.3087,21.2662,21.3016,22100.0
2011-02-10 15:50:00,30.12,30.12,30.06,30.12,53000.0,21.3087,21.3087,21.2662,21.3087,53000.0
2011-02-11 09:30:00,29.99,30.04,29.98,30.03,2100.0,21.2167,21.2521,21.2096,21.245,2100.0
2011-02-11 09:40:00,30.01,30.07,30.01,30.06,1800.0,21.2309,21.2733,21.2309,21.2662,1800.0
2011-02-11 09:50:00,30.06,30.08,30.06,30.08,1100.0,21.2662,21.2804,21.2662,21.2804,1100.0
2011-02-11 10:00:00,30.09,30.11,30.09,30.1,2800.0,21.2875,21.3016,21.2875,21.2945,2800.0
2011-02-11 10:10:00,30.11,30.13,30.11,30.13,1900.0,21.3016,21.3158,21.3016,21.3158,1900.0
2011-02-11 10:20:00,30.14,30.15,30.13,30.14,2600.0,21.3228,21.3299,21.3158,21.3228,2600.0
2011-02-11 10:30:00,30.13,30.15,30.12,30.14,5300.0,21.3158,21.3299,21.3087,21.3228,5300.0
2011-02-11 10:40:00,30.14,30.15,30.12,30.13,1600.0,21.3228,21.3299,21.3087,21.3158,1600.0
2011-02-11 10:50:00,30.13,30.18,30.13,30.18,4200.0,21.3158,21.3511,21.3158,21.3511,4200.0
2011-02-11 11:00:00,30.19,30.22,30.15,30.21,7400.0,21.3582,21.3794,21.3299,21.3724,7400.0
2011-02-11 11:10:00,30.22,30.23,30.2,30.22,3800.0,21.3794,21.3865,21.3653,21.3794,3800.0
2011-02-11 11:20:00,30.23,30.24,30.21,30.21,7800.0,21.3865,21.3936,21.3724,21.3724,7800.0
2011-02-11 11:30:00,30.22,30.24,30.2,30.2,7400.0,21.3794,21.3936,21.3653,21.3653,7400.0
2011-02-11 11:40:00,30.21,30.23,30.21,30.21,5700.0,21.3724,21.3865,21.3724,21.3724,5700.0
2011-02-11 11:50:00,30.22,30.23,30.21,30.21,13500.0,21.3794,21.3865,21.3724,21.3724,13500.0
2011-02-11 12:00:00,30.22,30.23,30.21,30.23,2900.0,21.3794,21.3865,21.3724,21.3865,2900.0
2011-02-11 12:10:00,30.22,30.23,30.2,30.2,6800.0,21.3794,21.3865,21.3653,21.3653,6800.0
2011-02-11 12:20:00,30.2,30.22,30.2,30.21,6800.0,21.3653,21.3794,21.3653,21.3724,6800.0
2011-02-11 12:30:00,30.22,30.23,30.21,30.22,5600.0,21.3794,21.3865,21.3724,21.3794,5600.0
2011-02-11 12:40:00,30.22,30.23,30.22,30.23,5700.0,21.3794,21.3865,21.3794,21.3865,5700.0
2011-02-11 12:50:00,30.22,30.23,30.22,30.23,1900.0,21.3794,21.3865,21.3794,21.3865,1900.0
2011-02-11 13:00:00,30.23,30.25,30.22,30.24,3700.0,21.3865,21.4007,21.3794,21.3936,3700.0
2011-02-11 13:10:00,30.25,30.28,30.25,30.28,2200.0,21.4007,21.4219,21.4007,21.4219,2200.0
2011-02-11 13:20:00,30.29,30.3,30.27,30.27,2800.0,21.429,21.436,21.4148,21.4148,2800.0
2011-02-11 13:30:00,30.28,30.3,30.27,30.3,5000.0,21.4219,21.436,21.4148,21.436,5000.0
2011-02-11 13:40:00,30.3,30.31,30.29,30.31,8200.0,21.436,21.4431,21.429,21.4431,8200.0
2011-02-11 13:50:00,30.31,30.32,30.3,30.31,3100.0,21.4431,21.4502,21.436,21.4431,3100.0
2011-02-11 14:00:00,30.31,30.32,30.28,30.32,5000.0,21.4431,21.4502,21.4219,21.4502,5000.0
2011-02-11 14:10:00,30.33,30.33,30.32,30.33,600.0,21.4573,21.4573,21.4502,21.4573,600.0
2011-02-11 14:20:00,30.33,30.34,30.31,30.32,7200.0,21.4573,21.4643,21.4431,21.4502,7200.0
2011-02-11 14:30:00,30.32,30.32,30.29,30.3,5600.0,21.4502,21.4502,21.429,21.436,5600.0
2011-02-11 14:40:00,30.3,30.31,30.29,30.3,9000.0,21.436,21.4431,21.429,21.436,9000.0
2011-02-11 14:50:00,30.3,30.31,30.28,30.29,6700.0,21.436,21.4431,21.4219,21.429,6700.0
2011-02-11 15:00:00,30.29,30.31,30.29,30.3,3300.0,21.429,21.4431,21.429,21.436,3300.0
2011-02-11 15:10:00,30.3,30.31,30.29,30.29,9200.0,21.436,21.4431,21.429,21.429,9200.0
2011-02-11 15:20:00,30.3,30.3,30.29,30.3,3700.0,21.436,21.436,21.429,21.436,3700.0
2011-02-11 15:30:00,30.3,30.32,30.29,30.31,9400.0,21.436,21.4502,21.429,21.4431,9400.0
2011-02-11 15:40:00,30.31,30.32,30.27,30.27,11600.0,21.4431,21.4502,21.4148,21.4148,11600.0
2011-02-11 15:50:00,30.27,30.3,30.25,30.29,23000.0,21.4148,21.436,21.4007,21.429,23000.0
2011-02-14 09:30:00,30.34,30.46,30.3,30.39,3500.0,21.4643,21.5492,21.436,21.4997,3500.0
2011-02-14 09:40:00,30.35,30.38,30.32,30.37,2600.0,21.4714,21.4926,21.4502,21.4856,2600.0
2011-02-14 09:50:00,30.37,30.42,30.37,30.39,5000.0,21.4856,21.5209,21.4856,21.4997,5000.0
2011-02-14 10:00:00,30.38,30.39,30.34,30.35,4400.0,21.4926,21.4997,21.4643,21.4714,4400.0
2011-02-14 10:10:00,30.35,30.38,30.33,30.38,1900.0,21.4714,21.4926,21.4573,21.4926,1900.0
2011-02-14 10:20:00,30.39,30.39,30.36,30.36,4900.0,21.4997,21.4997,21.4785,21.4785,4900.0
2011-02-14 10:30:00,30.34,30.35,30.33,30.34,2700.0,21.4643,21.4714,21.4573,21.4643,2700.0
2011-02-14 10:40:00,30.33,30.36,30.3,30.32,5900.0,21.4573,21.4785,21.436,21.4502,5900.0
2011-02-14 10:50:00,30.31,30.34,30.3,30.33,7100.0,21.4431,21.4643,21.436,21.4573,7100.0
2011-02-14 11:00:00,30.34,30.35,30.34,30.35,700.0,21.4643,21.4714,21.4643,21.4714,700.0
2011-02-14 11:10:00,30.35,30.35,30.33,30.34,3800.0,21.4714,21.4714,21.4573,21.4643,3800.0
2011-02-14 11:20:00,30.35,30.36,30.35,30.35,4700.0,21.4714,21.4785,21.4714,21.4714,4700.0
2011-02-14 11:30:00,30.35,30.36,30.34,30.36,2500.0,21.4714,21.4785,21.4643,21.4785,2500.0
2011-02-14 11:40:00,30.35,30.36,30.33,30.35,1700.0,21.4714,21.4785,21.4573,21.4714,1700.0
2011-02-14 11:50:00,30.33,30.34,30.32,30.33,2000.0,21.4573,21.4643,21.4502,21.4573,2000.0
2011-02-14 12:00:00,30.34,30.35,30.33,30.35,2700.0,21.4643,21.4714,21.4573,21.4714,2700.0
2011-02-14 12:10:00,30.35,30.35,30.33,30.34,3600.0,21.4714,21.4714,21.4573,21.4643,3600.0
2011-02-14 12:20:00,30.34,30.35,30.33,30.34,1400.0,21.4643,21.4714,21.4573,21.4643,1400.0
2011-02-14 12:30:00,30.34,30.35,30.32,30.32,2100.0,21.4643,21.4714,21.4502,21.4502,2100.0
2011-02-14 12:40:00,30.32,30.33,30.29,30.29,2700.0,21.4502,21.4573,21.429,21.429,2700.0
2011-02-14 12:50:00,30.29,30.32,30.29,30.32,2800.0,21.429,21.4502,21.429,21.4502,2800.0
2011-02-14 13:00:00,30.32,30.33,30.3,30.33,4800.0,21.4502,21.4573,21.436,21.4573,4800.0
2011-02-14 13:10:00,30.33,30.33,30.33,30.33,900.0,21.4573,21.4573,21.4573,21.4573,900.0
2011-02-14 13:20:00,30.34,30.34,30.32,30.33,1600.0,21.4643,21.4643,21.4502,21.4573,1600.0
2011-02-14 13:30:00,30.33,30.33,30.32,30.33,3200.0,21.4573,21.4573,21.4502,21.4573,3200.0
2011-02-14 13:40:00,30.33,30.34,30.33,30.34,2800.0,21.4573,21.4643,21.4573,21.4643,2800.0
2011-02-14 13:50:00,30.34,30.34,30.33,30.34,1000.0,21.4643,21.4643,21.4573,21.4643,1000.0
2011-02-14 14:00:00,30.34,30.34,30.3,30.32,9400.0,21.4643,21.4643,21.436,21.4502,9400.0
2011-02-14 14:10:00,30.32,30.34,30.32,30.34,2700.0,21.4502,21.4643,21.4502,21.4643,2700.0
2011-02-14 14:20:00,30.34,30.38,30.34,30.38,10900.0,21.4643,21.4926,21.4643,21.4926,10900.0
2011-02-14 14:30:00,30.38,30.38,30.37,30.38,3600.0,21.4926,21.4926,21.4856,21.4926,3600.0
2011-02-14 14:40:00,30.37,30.38,30.36,30.37,8300.0,21.4856,21.4926,21.4785,21.4856,8300.0
2011-02-14 14:50:00,30.37,30.41,30.37,30.41,5800.0,21.4856,21.5139,21.4856,21.5139,5800.0
2011-02-14 15:00:00,30.42,30.42,30.41,30.41,4900.0,21.5209,21.5209,21.5139,21.5139,4900.0
2011-02-14 15:10:00,30.42,30.44,30.41,30.44,6500.0,21.5209,21.5351,21.5139,21.5351,6500.0
2011-02-14 15:20:00,30.43,30.45,30.41,30.42,8800.0,21.528,21.5422,21.5139,21.5209,8800.0
2011-02-14 15:30:00,30.42,30.44,30.4,30.4,13200.0,21.5209,21.5351,21.5068,21.5068,13200.0
2011-02-14 15:40:00,30.4,30.41,30.39,30.39,8000.0,21.5068,21.5139,21.4997,21.4997,8000.0
2011-02-14 15:50:00,30.4,30.42,30.37,30.41,35700.0,21.5068,21.5209,21.4856,21.5139,35700.0
2011-02-15 09:30:00,30.38,30.67,30.38,30.67,19700.0,21.4926,21.6978,21.4926,21.6978,19700.0
2011-02-15 09:40:00,30.66,30.71,30.64,30.69,3000.0,21.6907,21.7261,21.6766,21.7119,3000.0
2011-02-15 09:50:00,30.69,30.77,30.68,30.77,2500.0,21.7119,21.7685,21.7049,21.7685,2500.0
2011-02-15 10:00:00,30.78,30.79,30.7,30.77,6000.0,21.7756,21.7827,21.719,21.7685,6000.0
2011-02-15 10:10:00,30.78,30.78,30.72,30.75,1900.0,21.7756,21.7756,21.7332,21.7544,1900.0
2011-02-15 10:20:00,30.75,30.85,30.74,30.85,13300.0,21.7544,21.8251,21.7473,21.8251,13300.0
2011-02-15 10:30:00,30.83,30.83,30.76,30.76,5300.0,21.811,21.811,21.7615,21.7615,5300.0
2011-02-15 10:40:00,30.75,30.83,30.75,30.8,9400.0,21.7544,21.811,21.7544,21.7898,9400.0
2011-02-15 10:50:00,30.8,30.82,30.8,30.81,2800.0,21.7898,21.8039,21.7898,21.7968,2800.0
2011-02-15 11:00:00,30.8,30.83,30.8,30.83,2800.0,21.7898,21.811,21.7898,21.811,2800.0
2011-02-15 11:10:00,30.83,30.85,30.83,30.83,10800.0,21.811,21.8251,21.811,21.811,10800.0
2011-02-15 11:20:00,30.81,30.84,30.8,30.83,8200.0,21.7968,21.8181,21.7898,21.811,8200.0
2011-02-15 11:30:00,30.81,30.83,30.79,30.79,1900.0,21.7968,21.811,21.7827,21.7827,1900.0
2011-02-15 11:40:00,30.78,30.79,30.77,30.77,1000.0,21.7756,21.7827,21.7685,21.7685,1000.0
2011-02-15 11:50:00,30.77,30.77,30.68,30.68,6700.0,21.7685,21.7685,21.7049,21.7049,6700.0
2011-02-15 12:00:00,30.69,30.73,30.69,30.73,1600.0,21.7119,21.7402,21.7119,21.7402,1600.0
2011-02-15 12:10:00,30.74,30.75,30.73,30.74,1500.0,21.7473,21.7544,21.7402,21.7473,1500.0
2011-02-15 12:20:00,30.74,30.75,30.73,30.74,2300.0,21.7473,21.7544,21.7402,21.7473,2300.0
2011-02-15 12:30:00,30.74,30.79,30.74,30.78,9400.0,21.7473,21.7827,21.7473,21.7756,9400.0
2011-02-15 12:40:00,30.77,30.77,30.74,30.74,2100.0,21.7685,21.7685,21.7473,21.7473,2100.0
2011-02-15 12:50:00,30.76,30.76,30.74,30.75,1900.0,21.7615,21.7615,21.7473,21.7544,1900.0
2011-02-15 13:00:00,30.74,30.75,30.73,30.75,1200.0,21.7473,21.7544,21.7402,21.7544,1200.0
2011-02-15 13:10:00,30.75,30.78,30.75,30.78,4300.0,21.7544,21.7756,21.7544,21.7756,4300.0
2011-02-15 13:20:00,30.77,30.8,30.77,30.79,3500.0,21.7685,21.7898,21.7685,21.7827,3500.0
2011-02-15 13:30:00,30.79,30.83,30.79,30.8,14400.0,21.7827,21.811,21.7827,21.7898,14400.0
2011-02-15 13:40:00,30.8,30.83,30.8,30.81,5500.0,21.7898,21.811,21.7898,21.7968,5500.0
2011-02-15 13:50:00,30.82,30.82,30.78,30.78,2200.0,21.8039,21.8039,21.7756,21.7756,2200.0
2011-02-15 14:00:00,30.78,30.78,30.74,30.74,4400.0,21.7756,21.7756,21.7473,21.7473,4400.0
2011-02-15 14:10:00,30.74,30.74,30.7,30.72,4000.0,21.7473,21.7473,21.719,21.7332,4000.0
2011-02-15 14:20:00,30.72,30.73,30.7,30.7,6300.0,21.7332,21.7402,21.719,21.719,6300.0
2011-02-15 14:30:00,30.7,30.7,30.65,30.65,7300.0,21.719,21.719,21.6836,21.6836,7300.0
2011-02-15 14:40:00,30.65,30.65,30.64,30.64,7900.0,21.6836,21.6836,21.6766,21.6766,7900.0
2011-02-15 14:50:00,30.64,30.65,30.64,30.64,5000.0,21.6766,21.6836,21.6766,21.6766,5000.0
2011-02-15 15:00:00,30.63,30.64,30.63,30.63,5400.0,21.6695,21.6766,21.6695,21.6695,5400.0
2011-02-15 15:10:00,30.63,30.63,30.59,30.59,12000.0,21.6695,21.6695,21.6412,21.6412,12000.0
2011-02-15 15:20:00,30.59,30.61,30.58,30.59,9600.0,21.6412,21.6553,21.6341,21.6412,9600.0
2011-02-15 15:30:00,30.59,30.62,30.58,30.59,21700.0,21.6412,21.6624,21.6341,21.6412,21700.0
2011-02-15 15:40:00,30.58,30.59,30.55,30.55,38600.0,21.6341,21.6412,21.6129,21.6129,38600.0
2011-02-15 15:50:00,30.55,30.62,30.55,30.62,35900.0,21.6129,21.6624,21.6129,21.6624,35900.0
2011-02-16 09:30:00,30.85,31.09,30.81,30.97,34600.0,21.8251,21.9949,21.7968,21.91,34600.0
2011-02-16 09:40:00,30.94,30.97,30.78,30.78,14300.0,21.8888,21.91,21.7756,21.7756,14300.0
2011-02-16 09:50:00,30.8,30.93,30.8,30.93,25900.0,21.7898,21.8817,21.7898,21.8817,25900.0
2011-02-16 10:00:00,30.95,30.95,30.88,30.9,6300.0,21.8959,21.8959,21.8464,21.8605,6300.0
2011-02-16 10:10:00,30.9,30.95,30.89,30.95,11500.0,21.8605,21.8959,21.8534,21.8959,11500.0
2011-02-16 10:20:00,30.95,30.95,30.93,30.94,4400.0,21.8959,21.8959,21.8817,21.8888,4400.0
2011-02-16 10:30:00,30.95,31.03,30.95,30.98,18900.0,21.8959,21.9525,21.8959,21.9171,18900.0
2011-02-16 10:40:00,30.98,31.03,30.98,31.03,8500.0,21.9171,21.9525,21.9171,21.9525,8500.0
2011-02-16 10:50:00,31.03,31.1,31.03,31.1,24600.0,21.9525,22.002,21.9525,22.002,24600.0
2011-02-16 11:00:00,31.09,31.15,31.09,31.1,31900.0,21.9949,22.0374,21.9949,22.002,31900.0
2011-02-16 11:10:00,31.09,31.14,31.09,31.13,16300.0,21.9949,22.0303,21.9949,22.0232,16300.0
2011-02-16 11:20:00,31.13,31.15,31.11,31.13,6700.0,22.0232,22.0374,22.0091,22.0232,6700.0
2011-02-16 11:30:00,31.13,31.13,31.11,31.11,5200.0,22.0232,22.0232,22.0091,22.0091,5200.0
2011-02-16 11:40:00,31.1,31.11,31.07,31.08,5000.0,22.002,22.0091,21.9808,21.9879,5000.0
2011-02-16 11:50:00,31.08,31.09,31.07,31.08,4900.0,21.9879,21.9949,21.9808,21.9879,4900.0
2011-02-16 12:00:00,31.08,31.13,31.08,31.1,20600.0,21.9879,22.0232,21.9879,22.002,20600.0
2011-02-16 12:10:00,31.09,31.15,31.09,31.14,11200.0,21.9949,22.0374,21.9949,22.0303,11200.0
2011-02-16 12:20:00,31.14,31.19,31.14,31.19,15200.0,22.0303,22.0657,22.0303,22.0657,15200.0
2011-02-16 12:30:00,31.17,31.31,31.17,31.3,32300.0,22.0515,22.1506,22.0515,22.1435,32300.0
2011-02-16 12:40:00,31.31,31.33,31.25,31.28,31900.0,22.1506,22.1647,22.1081,22.1293,31900.0
2011-02-16 12:50:00,31.29,31.29,31.26,31.27,1700.0,22.1364,22.1364,22.1152,22.1223,1700.0
2011-02-16 13:00:00,31.27,31.29,31.25,31.28,5100.0,22.1223,22.1364,22.1081,22.1293,5100.0
2011-02-16 13:10:00,31.28,31.28,31.26,31.26,2100.0,22.1293,22.1293,22.1152,22.1152,2100.0
2011-02-16 13:20:00,31.26,31.26,31.24,31.24,1600.0,22.1152,22.1152,22.101,22.101,1600.0
2011-02-16 13:30:00,31.22,31.22,31.16,31.17,22300.0,22.0869,22.0869,22.0444,22.0515,22300.0
2011-02-16 13:40:00,31.17,31.19,31.16,31.19,9400.0,22.0515,22.0657,22.0444,22.0657,9400.0
2011-02-16 13:50:00,31.19,31.2,31.18,31.18,4100.0,22.0657,22.0727,22.0586,22.0586,4100.0
2011-02-16 14:00:00,31.18,31.19,31.16,31.16,44300.0,22.0586,22.0657,22.0444,22.0444,44300.0
2011-02-16 14:10:00,31.15,31.16,31.11,31.11,8900.0,22.0374,22.0444,22.0091,22.0091,8900.0
2011-02-16 14:20:00,31.11,31.12,31.08,31.08,4100.0,22.0091,22.0162,21.9879,21.9879,4100.0
2011-02-16 14:30:00,31.08,31.11,31.06,31.11,15900.0,21.9879,22.0091,21.9737,22.0091,15900.0
2011-02-16 14:40:00,31.12,31.13,31.09,31.11,6600.0,22.0162,22.0232,21.9949,22.0091,6600.0
2011-02-16 14:50:00,31.11,31.15,31.11,31.15,10500.0,22.0091,22.0374,22.0091,22.0374,10500.0
2011-02-16 15:00:00,31.15,31.21,31.14,31.2,15500.0,22.0374,22.0798,22.0303,22.0727,15500.0
2011-02-16 15:10:00,31.2,31.23,31.2,31.22,17500.0,22.0727,22.094,22.0727,22.0869,17500.0
2011-02-16 15:20:00,31.23,31.23,31.15,31.15,16600.0,22.094,22.094,22.0374,22.0374,16600.0
2011-02-16 15:30:00,31.16,31.16,31.15,31.16,7800.0,22.0444,22.0444,22.0374,22.0444,7800.0
2011-02-16 15:40:00,31.16,31.17,31.15,31.17,18700.0,22.0444,22.0515,22.0374,22.0515,18700.0
2011-02-16 15:50:00,31.16,31.17,31.07,31.12,88400.0,22.0444,22.0515,21.9808,22.0162,88400.0
2011-02-17 09:30:00,31.06,31.06,30.91,31.0,3400.0,21.9737,21.9737,21.8676,21.9313,3400.0
2011-02-17 09:40:00,31.0,31.08,30.96,31.08,4900.0,21.9313,21.9879,21.903,21.9879,4900.0
2011-02-17 09:50:00,31.07,31.11,31.06,31.11,11200.0,21.9808,22.0091,21.9737,22.0091,11200.0
2011-02-17 10:00:00,31.13,31.19,31.1,31.15,9800.0,22.0232,22.0657,22.002,22.0374,9800.0
2011-02-17 10:10:00,31.13,31.17,31.13,31.17,2500.0,22.0232,22.0515,22.0232,22.0515,2500.0
2011-02-17 10:20:00,31.17,31.2,31.16,31.16,4200.0,22.0515,22.0727,22.0444,22.0444,4200.0
2011-02-17 10:30:00,31.15,31.21,31.15,31.21,1700.0,22.0374,22.0798,22.0374,22.0798,1700.0
2011-02-17 10:40:00,31.21,31.28,31.2,31.27,7200.0,22.0798,22.1293,22.0727,22.1223,7200.0
2011-02-17 10:50:00,31.26,31.28,31.24,31.27,5300.0,22.1152,22.1293,22.101,22.1223,5300.0
2011-02-17 11:00:00,31.27,31.3,31.27,31.3,3800.0,22.1223,22.1435,22.1223,22.1435,3800.0
2011-02-17 11:10:00,31.29,31.33,31.28,31.33,3600.0,22.1364,22.1647,22.1293,22.1647,3600.0
2011-02-17 11:20:00,31.33,31.33,31.3,31.3,7900.0,22.1647,22.1647,22.1435,22.1435,7900.0
2011-02-17 11:30:00,31.3,31.31,31.25,31.25,10600.0,22.1435,22.1506,22.1081,22.1081,10600.0
2011-02-17 11:40:00,31.26,31.29,31.24,31.24,3700.0,22.1152,22.1364,22.101,22.101,3700.0
2011-02-17 11:50:00,31.25,31.25,31.17,31.18,10100.0,22.1081,22.1081,22.0515,22.0586,10100.0
2011-02-17 12:00:00,31.17,31.18,31.15,31.16,14100.0,22.0515,22.0586,22.0374,22.0444,14100.0
2011-02-17 12:10:00,31.16,31.17,31.16,31.16,11200.0,22.0444,22.0515,22.0444,22.0444,11200.0
2011-02-17 12:20:00,31.17,31.19,31.17,31.19,2900.0,22.0515,22.0657,22.0515,22.0657,2900.0
2011-02-17 12:30:00,31.19,31.25,31.18,31.25,12100.0,22.0657,22.1081,22.0586,22.1081,12100.0
2011-02-17 12:40:00,31.25,31.28,31.24,31.27,12300.0,22.1081,22.1293,22.101,22.1223,12300.0
2011-02-17 12:50:00,31.27,31.27,31.23,31.24,2800.0,22.1223,22.1223,22.094,22.101,2800.0
2011-02-17 13:00:00,31.24,31.25,31.23,31.24,4700.0,22.101,22.1081,22.094,22.101,4700.0
2011-02-17 13:10:00,31.25,31.27,31.25,31.27,8700.0,22.1081,22.1223,22.1081,22.1223,8700.0
2011-02-17 13:20:00,31.26,31.33,31.26,31.32,13400.0,22.1152,22.1647,22.1152,22.1576,13400.0
2011-02-17 13:30:00,31.32,31.33,31.31,31.33,11100.0,22.1576,22.1647,22.1506,22.1647,11100.0
2011-02-17 13:40:00,31.33,31.36,31.33,31.36,12500.0,22.1647,22.1859,22.1647,22.1859,12500.0
2011-02-17 13:50:00,31.36,31.39,31.36,31.38,7700.0,22.1859,22.2072,22.1859,22.2001,7700.0
2011-02-17 14:00:00,31.38,31.39,31.37,31.38,4200.0,22.2001,22.2072,22.193,22.2001,4200.0
2011-02-17 14:10:00,31.37,31.42,31.37,31.4,6800.0,22.193,22.2284,22.193,22.2142,6800.0
2011-02-17 14:20:00,31.41,31.41,31.4,31.41,2900.0,22.2213,22.2213,22.2142,22.2213,2900.0
2011-02-17 14:30:00,31.41,31.44,31.41,31.43,6600.0,22.2213,22.2425,22.2213,22.2355,6600.0
2011-02-17 14:40:00,31.42,31.44,31.42,31.44,4300.0,22.2284,22.2425,22.2284,22.2425,4300.0
2011-02-17 14:50:00,31.44,31.44,31.42,31.43,8000.0,22.2425,22.2425,22.2284,22.2355,8000.0
2011-02-17 15:00:00,31.43,31.43,31.42,31.42,6800.0,22.2355,22.2355,22.2284,22.2284,6800.0
2011-02-17 15:10:00,31.42,31.44,31.42,31.44,10900.0,22.2284,22.2425,22.2284,22.2425,10900.0
2011-02-17 15:20:00,31.44,31.45,31.43,31.44,20700.0,22.2425,22.2496,22.2355,22.2425,20700.0
2011-02-17 15:30:00,31.44,31.46,31.42,31.45,36100.0,22.2425,22.2567,22.2284,22.2496,36100.0
2011-02-17 15:40:00,31.45,31.47,31.43,31.44,30200.0,22.2496,22.2638,22.2355,22.2425,30200.0
2011-02-17 15:50:00,31.43,31.44,31.41,31.41,57200.0,22.2355,22.2425,22.2213,22.2213,57200.0
2011-02-18 09:30:00,31.44,31.44,31.32,31.38,6200.0,22.2425,22.2425,22.1576,22.2001,6200.0
2011-02-18 09:40:00,31.38,31.38,31.23,31.27,5200.0,22.2001,22.2001,22.094,22.1223,5200.0
2011-02-18 09:50:00,31.28,31.36,31.28,31.35,3800.0,22.1293,22.1859,22.1293,22.1789,3800.0
2011-02-18 10:00:00,31.36,31.39,31.31,31.36,8900.0,22.1859,22.2072,22.1506,22.1859,8900.0
2011-02-18 10:10:00,31.37,31.39,31.36,31.38,4000.0,22.193,22.2072,22.1859,22.2001,4000.0
2011-02-18 10:20:00,31.38,31.41,31.37,31.37,3500.0,22.2001,22.2213,22.193,22.193,3500.0
2011-02-18 10:30:00,31.36,31.4,31.34,31.39,6500.0,22.1859,22.2142,22.1718,22.2072,6500.0
2011-02-18 10:40:00,31.42,31.47,31.42,31.45,2000.0,22.2284,22.2638,22.2284,22.2496,2000.0
2011-02-18 10:50:00,31.46,31.48,31.45,31.45,4700.0,22.2567,22.2708,22.2496,22.2496,4700.0
2011-02-18 11:00:00,31.46,31.5,31.45,31.48,3700.0,22.2567,22.285,22.2496,22.2708,3700.0
2011-02-18 11:10:00,31.46,31.47,31.45,31.46,4600.0,22.2567,22.2638,22.2496,22.2567,4600.0
2011-02-18 11:20:00,31.46,31.49,31.45,31.47,4100.0,22.2567,22.2779,22.2496,22.2638,4100.0
2011-02-18 11:30:00,31.48,31.48,31.46,31.47,2200.0,22.2708,22.2708,22.2567,22.2638,2200.0
2011-02-18 11:40:00,31.47,31.5,31.47,31.49,4900.0,22.2638,22.285,22.2638,22.2779,4900.0
2011-02-18 11:50:00,31.49,31.5,31.48,31.48,10700.0,22.2779,22.285,22.2708,22.2708,10700.0
2011-02-18 12:00:00,31.49,31.5,31.48,31.5,4300.0,22.2779,22.285,22.2708,22.285,4300.0
2011-02-18 12:10:00,31.49,31.5,31.48,31.48,3600.0,22.2779,22.285,22.2708,22.2708,3600.0
2011-02-18 12:20:00,31.48,31.5,31.48,31.49,5100.0,22.2708,22.285,22.2708,22.2779,5100.0
2011-02-18 12:30:00,31.49,31.5,31.49,31.49,2300.0,22.2779,22.285,22.2779,22.2779,2300.0
2011-02-18 12:40:00,31.49,31.49,31.48,31.49,7200.0,22.2779,22.2779,22.2708,22.2779,7200.0
2011-02-18 12:50:00,31.48,31.49,31.47,31.48,6400.0,22.2708,22.2779,22.2638,22.2708,6400.0
2011-02-18 13:00:00,31.48,31.49,31.47,31.48,7400.0,22.2708,22.2779,22.2638,22.2708,7400.0
2011-02-18 13:10:00,31.48,31.5,31.47,31.48,10600.0,22.2708,22.285,22.2638,22.2708,10600.0
2011-02-18 13:20:00,31.48,31.5,31.48,31.49,4600.0,22.2708,22.285,22.2708,22.2779,4600.0
2011-02-18 13:30:00,31.48,31.49,31.45,31.46,6200.0,22.2708,22.2779,22.2496,22.2567,6200.0
2011-02-18 13:40:00,31.47,31.49,31.46,31.47,8700.0,22.2638,22.2779,22.2567,22.2638,8700.0
2011-02-18 13:50:00,31.47,31.49,31.47,31.48,6600.0,22.2638,22.2779,22.2638,22.2708,6600.0
2011-02-18 14:00:00,31.47,31.5,31.47,31.49,11200.0,22.2638,22.285,22.2638,22.2779,11200.0
2011-02-18 14:10:00,31.49,31.49,31.45,31.46,11000.0,22.2779,22.2779,22.2496,22.2567,11000.0
2011-02-18 14:20:00,31.46,31.47,31.45,31.46,8900.0,22.2567,22.2638,22.2496,22.2567,8900.0
2011-02-18 14:30:00,31.46,31.49,31.46,31.49,5300.0,22.2567,22.2779,22.2567,22.2779,5300.0
2011-02-18 14:40:00,31.48,31.49,31.48,31.49,5300.0,22.2708,22.2779,22.2708,22.2779,5300.0
2011-02-18 14:50:00,31.49,31.5,31.48,31.49,19200.0,22.2779,22.285,22.2708,22.2779,19200.0
2011-02-18 15:00:00,31.49,31.5,31.49,31.49,3800.0,22.2779,22.285,22.2779,22.2779,3800.0
2011-02-18 15:10:00,31.5,31.6,31.5,31.58,17100.0,22.285,22.3557,22.285,22.3416,17100.0
2011-02-18 15:20:00,31.58,31.59,31.57,31.58,6300.0,22.3416,22.3487,22.3345,22.3416,6300.0
2011-02-18 15:30:00,31.59,31.59,31.58,31.59,7400.0,22.3487,22.3487,22.3416,22.3487,7400.0
2011-02-18 15:40:00,31.6,31.67,31.59,31.59,23300.0,22.3557,22.4053,22.3487,22.3487,23300.0
2011-02-18 15:50:00,31.59,31.62,31.56,31.61,42600.0,22.3487,22.3699,22.3274,22.3628,42600.0
2011-02-22 09:30:00,31.62,31.89,31.31,31.68,38500.0,22.3699,22.5609,22.1506,22.4123,38500.0
2011-02-22 09:40:00,31.65,31.71,31.6,31.71,29300.0,22.3911,22.4336,22.3557,22.4336,29300.0
2011-02-22 09:50:00,31.71,31.75,31.6,31.66,24900.0,22.4336,22.4619,22.3557,22.3982,24900.0
2011-02-22 10:00:00,31.65,31.74,31.61,31.74,18200.0,22.3911,22.4548,22.3628,22.4548,18200.0
2011-02-22 10:10:00,31.76,31.86,31.76,31.85,31500.0,22.4689,22.5397,22.4689,22.5326,31500.0
2011-02-22 10:20:00,31.84,31.85,31.79,31.82,19700.0,22.5255,22.5326,22.4901,22.5114,19700.0
2011-02-22 10:30:00,31.83,31.85,31.78,31.85,11400.0,22.5184,22.5326,22.4831,22.5326,11400.0
2011-02-22 10:40:00,31.84,31.92,31.82,31.9,14800.0,22.5255,22.5821,22.5114,22.568,14800.0
2011-02-22 10:50:00,31.89,31.89,31.82,31.85,8200.0,22.5609,22.5609,22.5114,22.5326,8200.0
2011-02-22 11:00:00,31.82,31.83,31.77,31.82,8900.0,22.5114,22.5184,22.476,22.5114,8900.0
2011-02-22 11:10:00,31.82,31.83,31.77,31.78,13000.0,22.5114,22.5184,22.476,22.4831,13000.0
2011-02-22 11:20:00,31.79,31.8,31.68,31.7,17800.0,22.4901,22.4972,22.4123,22.4265,17800.0
2011-02-22 11:30:00,31.69,31.69,31.64,31.65,8600.0,22.4194,22.4194,22.384,22.3911,8600.0
2011-02-22 11:40:00,31.66,31.66,31.61,31.63,7100.0,22.3982,22.3982,22.3628,22.377,7100.0
2011-02-22 11:50:00,31.62,31.65,31.6,31.63,10800.0,22.3699,22.3911,22.3557,22.377,10800.0
2011-02-22 12:00:00,31.62,31.63,31.51,31.6,23900.0,22.3699,22.377,22.2921,22.3557,23900.0
2011-02-22 12:10:00,31.59,31.6,31.5,31.59,16700.0,22.3487,22.3557,22.285,22.3487,16700.0
2011-02-22 12:20:00,31.6,31.6,31.58,31.59,5500.0,22.3557,22.3557,22.3416,22.3487,5500.0
2011-02-22 12:30:00,31.59,31.59,31.58,31.59,2600.0,22.3487,22.3487,22.3416,22.3487,2600.0
2011-02-22 12:40:00,31.58,31.58,31.53,31.54,7100.0,22.3416,22.3416,22.3062,22.3133,7100.0
2011-02-22 12:50:00,31.53,31.54,31.39,31.49,23800.0,22.3062,22.3133,22.2072,22.2779,23800.0
2011-02-22 13:00:00,31.49,31.5,31.46,31.5,2600.0,22.2779,22.285,22.2567,22.285,2600.0
2011-02-22 13:10:00,31.49,31.5,31.46,31.48,4100.0,22.2779,22.285,22.2567,22.2708,4100.0
2011-02-22 13:20:00,31.48,31.48,31.41,31.43,5100.0,22.2708,22.2708,22.2213,22.2355,5100.0
2011-02-22 13:30:00,31.43,31.45,31.41,31.45,4500.0,22.2355,22.2496,22.2213,22.2496,4500.0
2011-02-22 13:40:00,31.44,31.45,31.34,31.36,6600.0,22.2425,22.2496,22.1718,22.1859,6600.0
2011-02-22 13:50:00,31.37,31.41,31.37,31.39,2100.0,22.193,22.2213,22.193,22.2072,2100.0
2011-02-22 14:00:00,31.4,31.4,31.34,31.38,7700.0,22.2142,22.2142,22.1718,22.2001,7700.0
2011-02-22 14:10:00,31.37,31.39,31.34,31.35,8200.0,22.193,22.2072,22.1718,22.1789,8200.0
2011-02-22 14:20:00,31.35,31.37,31.33,31.35,7400.0,22.1789,22.193,22.1647,22.1789,7400.0
2011-02-22 14:30:00,31.35,31.36,31.31,31.33,6300.0,22.1789,22.1859,22.1506,22.1647,6300.0
2011-02-22 14:40:00,31.33,31.42,31.31,31.42,5600.0,22.1647,22.2284,22.1506,22.2284,5600.0
2011-02-22 14:50:00,31.41,31.42,31.35,31.36,6700.0,22.2213,22.2284,22.1789,22.1859,6700.0
2011-02-22 15:00:00,31.36,31.4,31.35,31.36,14400.0,22.1859,22.2142,22.1789,22.1859,14400.0
2011-02-22 15:10:00,31.37,31.4,31.33,31.34,12400.0,22.193,22.2142,22.1647,22.1718,12400.0
2011-02-22 15:20:00,31.33,31.33,31.27,31.3,15000.0,22.1647,22.1647,22.1223,22.1435,15000.0
2011-02-22 15:30:00,31.29,31.3,31.24,31.25,14300.0,22.1364,22.1435,22.101,22.1081,14300.0
2011-02-22 15:40:00,31.25,31.32,31.25,31.3,43200.0,22.1081,22.1576,22.1081,22.1435,43200.0
2011-02-22 15:50:00,31.31,31.31,31.26,31.29,65000.0,22.1506,22.1506,22.1152,22.1364,65000.0
2011-02-23 09:30:00,31.28,31.28,31.0,31.28,12000.0,22.1293,22.1293,21.9313,22.1293,12000.0
2011-02-23 09:40:00,31.27,31.28,31.11,31.11,4900.0,22.1223,22.1293,22.0091,22.0091,4900.0
2011-02-23 09:50:00,31.13,31.15,31.07,31.1,7200.0,22.0232,22.0374,21.9808,22.002,7200.0
2011-02-23 10:00:00,31.1,31.13,30.97,31.0,35400.0,22.002,22.0232,21.91,21.9313,35400.0
2011-02-23 10:10:00,30.99,31.0,30.88,30.89,25000.0,21.9242,21.9313,21.8464,21.8534,25000.0
2011-02-23 10:20:00,30.89,30.93,30.87,30.93,7900.0,21.8534,21.8817,21.8393,21.8817,7900.0
2011-02-23 10:30:00,30.92,30.94,30.89,30.93,7100.0,21.8747,21.8888,21.8534,21.8817,7100.0
2011-02-23 10:40:00,30.95,30.98,30.89,30.98,15500.0,21.8959,21.9171,21.8534,21.9171,15500.0
2011-02-23 10:50:00,30.99,31.0,30.95,30.95,6000.0,21.9242,21.9313,21.8959,21.8959,6000.0
2011-02-23 11:00:00,30.97,31.0,30.95,30.99,8900.0,21.91,21.9313,21.8959,21.9242,8900.0
2011-02-23 11:10:00,30.99,30.99,30.93,30.93,6600.0,21.9242,21.9242,21.8817,21.8817,6600.0
2011-02-23 11:20:00,30.93,30.93,30.9,30.9,3700.0,21.8817,21.8817,21.8605,21.8605,3700.0
2011-02-23 11:30:00,30.9,30.94,30.87,30.9,11200.0,21.8605,21.8888,21.8393,21.8605,11200.0
2011-02-23 11:40:00,30.9,30.93,30.85,30.86,8500.0,21.8605,21.8817,21.8251,21.8322,8500.0
2011-02-23 11:50:00,30.83,30.87,30.83,30.83,3700.0,21.811,21.8393,21.811,21.811,3700.0
2011-02-23 12:00:00,30.83,30.85,30.79,30.79,4400.0,21.811,21.8251,21.7827,21.7827,4400.0
2011-02-23 12:10:00,30.78,30.8,30.78,30.8,2200.0,21.7756,21.7898,21.7756,21.7898,2200.0
2011-02-23 12:20:00,30.8,30.83,30.78,30.82,7900.0,21.7898,21.811,21.7756,21.8039,7900.0
2011-02-23 12:30:00,30.84,30.85,30.83,30.85,3100.0,21.8181,21.8251,21.811,21.8251,3100.0
2011-02-23 12:40:00,30.85,30.85,30.8,30.8,7200.0,21.8251,21.8251,21.7898,21.7898,7200.0
2011-02-23 12:50:00,30.8,30.8,30.78,30.79,3600.0,21.7898,21.7898,21.7756,21.7827,3600.0
2011-02-23 13:00:00,30.77,30.81,30.77,30.8,4700.0,21.7685,21.7968,21.7685,21.7898,4700.0
2011-02-23 13:10:00,30.8,30.82,30.74,30.74,7100.0,21.7898,21.8039,21.7473,21.7473,7100.0
2011-02-23 13:20:00,30.73,30.78,30.71,30.75,18200.0,21.7402,21.7756,21.7261,21.7544,18200.0
2011-02-23 13:30:00,30.73,30.76,30.71,30.75,7800.0,21.7402,21.7615,21.7261,21.7544,7800.0
2011-02-23 13:40:00,30.76,30.77,30.71,30.74,18500.0,21.7615,21.7685,21.7261,21.7473,18500.0
2011-02-23 13:50:00,30.74,30.78,30.72,30.75,6000.0,21.7473,21.7756,21.7332,21.7544,6000.0
2011-02-23 14:00:00,30.75,30.78,30.75,30.78,4000.0,21.7544,21.7756,21.7544,21.7756,4000.0
2011-02-23 14:10:00,30.78,30.79,30.73,30.79,14300.0,21.7756,21.7827,21.7402,21.7827,14300.0
2011-02-23 14:20:00,30.79,30.8,30.77,30.77,3400.0,21.7827,21.7898,21.7685,21.7685,3400.0
2011-02-23 14:30:00,30.78,30.81,30.74,30.75,28500.0,21.7756,21.7968,21.7473,21.7544,28500.0
2011-02-23 14:40:00,30.75,30.75,30.67,30.67,16700.0,21.7544,21.7544,21.6978,21.6978,16700.0
2011-02-23 14:50:00,30.67,30.79,30.67,30.79,4900.0,21.6978,21.7827,21.6978,21.7827,4900.0
2011-02-23 15:00:00,30.79,30.79,30.74,30.75,13400.0,21.7827,21.7827,21.7473,21.7544,13400.0
2011-02-23 15:10:00,30.74,30.78,30.74,30.76,10900.0,21.7473,21.7756,21.7473,21.7615,10900.0
2011-02-23 15:20:00,30.76,30.82,30.76,30.78,22800.0,21.7615,21.8039,21.7615,21.7756,22800.0
2011-02-23 15:30:00,30.77,30.8,30.74,30.79,19200.0,21.7685,21.7898,21.7473,21.7827,19200.0
2011-02-23 15:40:00,30.79,30.79,30.69,30.7,20800.0,21.7827,21.7827,21.7119,21.719,20800.0
2011-02-23 15:50:00,30.69,30.72,30.69,30.71,49500.0,21.7119,21.7332,21.7119,21.7261,49500.0
2011-02-24 09:30:00,30.72,30.81,30.7,30.81,7300.0,21.7332,21.7968,21.719,21.7968,7300.0
2011-02-24 09:40:00,30.8,30.93,30.77,30.91,11100.0,21.7898,21.8817,21.7685,21.8676,11100.0
2011-02-24 09:50:00,30.91,30.91,30.82,30.83,8300.0,21.8676,21.8676,21.8039,21.811,8300.0
2011-02-24 10:00:00,30.83,30.83,30.76,30.8,6500.0,21.811,21.811,21.7615,21.7898,6500.0
2011-02-24 10:10:00,30.78,30.83,30.74,30.82,24100.0,21.7756,21.811,21.7473,21.8039,24100.0
2011-02-24 10:20:00,30.81,30.82,30.76,30.78,10500.0,21.7968,21.8039,21.7615,21.7756,10500.0
2011-02-24 10:30:00,30.78,30.83,30.77,30.79,36200.0,21.7756,21.811,21.7685,21.7827,36200.0
2011-02-24 10:40:00,30.8,30.84,30.8,30.82,16100.0,21.7898,21.8181,21.7898,21.8039,16100.0
2011-02-24 10:50:00,30.83,30.85,30.81,30.83,12100.0,21.811,21.8251,21.7968,21.811,12100.0
2011-02-24 11:00:00,30.83,30.85,30.82,30.84,6600.0,21.811,21.8251,21.8039,21.8181,6600.0
2011-02-24 11:10:00,30.84,30.84,30.8,30.83,4500.0,21.8181,21.8181,21.7898,21.811,4500.0
2011-02-24 11:20:00,30.83,30.83,30.81,30.82,12900.0,21.811,21.811,21.7968,21.8039,12900.0
2011-02-24 11:30:00,30.82,30.82,30.8,30.8,7000.0,21.8039,21.8039,21.7898,21.7898,7000.0
2011-02-24 11:40:00,30.8,30.8,30.73,30.75,5400.0,21.7898,21.7898,21.7402,21.7544,5400.0
2011-02-24 11:50:00,30.74,30.77,30.72,30.74,7600.0,21.7473,21.7685,21.7332,21.7473,7600.0
2011-02-24 12:00:00,30.74,30.74,30.65,30.67,5900.0,21.7473,21.7473,21.6836,21.6978,5900.0
2011-02-24 12:10:00,30.65,30.68,30.65,30.67,3700.0,21.6836,21.7049,21.6836,21.6978,3700.0
2011-02-24 12:20:00,30.68,30.69,30.61,30.62,4800.0,21.7049,21.7119,21.6553,21.6624,4800.0
2011-02-24 12:30:00,30.63,30.64,30.59,30.61,4300.0,21.6695,21.6766,21.6412,21.6553,4300.0
2011-02-24 12:40:00,30.61,30.62,30.53,30.54,6900.0,21.6553,21.6624,21.5987,21.6058,6900.0
2011-02-24 12:50:00,30.54,30.59,30.53,30.57,7800.0,21.6058,21.6412,21.5987,21.627,7800.0
2011-02-24 13:00:00,30.57,30.61,30.55,30.57,7900.0,21.627,21.6553,21.6129,21.627,7900.0
2011-02-24 13:10:00,30.56,30.63,30.53,30.59,7900.0,21.62,21.6695,21.5987,21.6412,7900.0
2011-02-24 13:20:00,30.59,30.6,30.55,30.55,5100.0,21.6412,21.6483,21.6129,21.6129,5100.0
2011-02-24 13:30:00,30.56,30.57,30.54,30.56,7600.0,21.62,21.627,21.6058,21.62,7600.0
2011-02-24 13:40:00,30.56,30.56,30.48,30.5,14400.0,21.62,21.62,21.5634,21.5775,14400.0
2011-02-24 13:50:00,30.5,30.52,30.43,30.51,12800.0,21.5775,21.5917,21.528,21.5846,12800.0
2011-02-24 14:00:00,30.51,30.55,30.49,30.55,7000.0,21.5846,21.6129,21.5705,21.6129,7000.0
2011-02-24 14:10:00,30.56,30.6,30.54,30.57,8100.0,21.62,21.6483,21.6058,21.627,8100.0
2011-02-24 14:20:00,30.58,30.58,30.53,30.53,16600.0,21.6341,21.6341,21.5987,21.5987,16600.0
2011-02-24 14:30:00,30.53,30.55,30.49,30.55,24000.0,21.5987,21.6129,21.5705,21.6129,24000.0
2011-02-24 14:40:00,30.53,30.55,30.48,30.55,11300.0,21.5987,21.6129,21.5634,21.6129,11300.0
2011-02-24 14:50:00,30.54,30.54,30.47,30.5,16200.0,21.6058,21.6058,21.5563,21.5775,16200.0
2011-02-24 15:00:00,30.49,30.51,30.47,30.51,15200.0,21.5705,21.5846,21.5563,21.5846,15200.0
2011-02-24 15:10:00,30.51,30.54,30.48,30.54,24000.0,21.5846,21.6058,21.5634,21.6058,24000.0
2011-02-24 15:20:00,30.54,30.63,30.54,30.59,33500.0,21.6058,21.6695,21.6058,21.6412,33500.0
2011-02-24 15:30:00,30.59,30.67,30.59,30.61,30600.0,21.6412,21.6978,21.6412,21.6553,30600.0
2011-02-24 15:40:00,30.62,30.65,30.58,30.58,47900.0,21.6624,21.6836,21.6341,21.6341,47900.0
2011-02-24 15:50:00,30.58,30.66,30.57,30.66,61200.0,21.6341,21.6907,21.627,21.6907,61200.0
2011-02-25 09:30:00,30.75,30.75,30.64,30.75,5800.0,21.7544,21.7544,21.6766,21.7544,5800.0
2011-02-25 09:40:00,30.74,30.74,30.67,30.72,2100.0,21.7473,21.7473,21.6978,21.7332,2100.0
2011-02-25 09:50:00,30.72,30.72,30.68,30.7,4700.0,21.7332,21.7332,21.7049,21.719,4700.0
2011-02-25 10:00:00,30.71,30.78,30.71,30.77,43400.0,21.7261,21.7756,21.7261,21.7685,43400.0
2011-02-25 10:10:00,30.76,30.79,30.75,30.75,8500.0,21.7615,21.7827,21.7544,21.7544,8500.0
2011-02-25 10:20:00,30.76,30.78,30.74,30.75,7200.0,21.7615,21.7756,21.7473,21.7544,7200.0
2011-02-25 10:30:00,30.77,30.87,30.76,30.86,17200.0,21.7685,21.8393,21.7615,21.8322,17200.0
2011-02-25 10:40:00,30.86,30.89,30.85,30.86,5400.0,21.8322,21.8534,21.8251,21.8322,5400.0
2011-02-25 10:50:00,30.86,30.87,30.84,30.87,2500.0,21.8322,21.8393,21.8181,21.8393,2500.0
2011-02-25 11:00:00,30.87,30.87,30.84,30.84,6500.0,21.8393,21.8393,21.8181,21.8181,6500.0
2011-02-25 11:10:00,30.84,30.87,30.84,30.87,4100.0,21.8181,21.8393,21.8181,21.8393,4100.0
2011-02-25 11:20:00,30.86,30.87,30.84,30.84,7900.0,21.8322,21.8393,21.8181,21.8181,7900.0
2011-02-25 11:30:00,30.85,30.87,30.84,30.85,5100.0,21.8251,21.8393,21.8181,21.8251,5100.0
2011-02-25 11:40:00,30.85,30.85,30.8,30.82,2200.0,21.8251,21.8251,21.7898,21.8039,2200.0
2011-02-25 11:50:00,30.82,30.83,30.78,30.8,13600.0,21.8039,21.811,21.7756,21.7898,13600.0
2011-02-25 12:00:00,30.8,30.86,30.8,30.85,4700.0,21.7898,21.8322,21.7898,21.8251,4700.0
2011-02-25 12:10:00,30.86,30.88,30.85,30.87,2100.0,21.8322,21.8464,21.8251,21.8393,2100.0
2011-02-25 12:20:00,30.85,30.87,30.84,30.84,19300.0,21.8251,21.8393,21.8181,21.8181,19300.0
2011-02-25 12:30:00,30.84,30.87,30.84,30.87,2500.0,21.8181,21.8393,21.8181,21.8393,2500.0
2011-02-25 12:40:00,30.86,30.88,30.85,30.86,12400.0,21.8322,21.8464,21.8251,21.8322,12400.0
2011-02-25 12:50:00,30.87,30.87,30.86,30.87,2900.0,21.8393,21.8393,21.8322,21.8393,2900.0
2011-02-25 13:00:00,30.87,30.92,30.87,30.91,6000.0,21.8393,21.8747,21.8393,21.8676,6000.0
2011-02-25 13:10:00,30.9,30.96,30.9,30.96,17500.0,21.8605,21.903,21.8605,21.903,17500.0
2011-02-25 13:20:00,30.95,30.96,30.94,30.96,1100.0,21.8959,21.903,21.8888,21.903,1100.0
2011-02-25 13:30:00,30.94,30.94,30.93,30.93,1500.0,21.8888,21.8888,21.8817,21.8817,1500.0
2011-02-25 13:40:00,30.94,30.99,30.94,30.98,3400.0,21.8888,21.9242,21.8888,21.9171,3400.0
2011-02-25 13:50:00,30.99,31.0,30.96,30.96,4200.0,21.9242,21.9313,21.903,21.903,4200.0
2011-02-25 14:00:00,30.95,31.0,30.94,30.98,10100.0,21.8959,21.9313,21.8888,21.9171,10100.0
2011-02-25 14:10:00,30.97,31.0,30.95,30.99,9100.0,21.91,21.9313,21.8959,21.9242,9100.0
2011-02-25 14:20:00,31.0,31.0,30.98,30.98,4100.0,21.9313,21.9313,21.9171,21.9171,4100.0
2011-02-25 14:30:00,30.97,30.98,30.95,30.96,4200.0,21.91,21.9171,21.8959,21.903,4200.0
2011-02-25 14:40:00,30.95,30.95,30.94,30.95,3500.0,21.8959,21.8959,21.8888,21.8959,3500.0
2011-02-25 14:50:00,30.94,30.97,30.94,30.96,4400.0,21.8888,21.91,21.8888,21.903,4400.0
2011-02-25 15:00:00,30.95,30.96,30.92,30.94,9100.0,21.8959,21.903,21.8747,21.8888,9100.0
2011-02-25 15:10:00,30.94,30.97,30.94,30.96,3900.0,21.8888,21.91,21.8888,21.903,3900.0
2011-02-25 15:20:00,30.97,30.99,30.96,30.98,7600.0,21.91,21.9242,21.903,21.9171,7600.0
2011-02-25 15:30:00,30.99,30.99,30.98,30.99,7900.0,21.9242,21.9242,21.9171,21.9242,7900.0
2011-02-25 15:40:00,30.98,31.02,30.98,31.0,24700.0,21.9171,21.9454,21.9171,21.9313,24700.0
2011-02-25 15:50:00,31.01,31.1,31.0,31.08,44300.0,21.9383,22.002,21.9313,21.9879,44300.0
2011-02-28 09:30:00,31.18,31.26,31.12,31.13,6500.0,22.0586,22.1152,22.0162,22.0232,6500.0
2011-02-28 09:40:00,31.13,31.28,31.07,31.28,7300.0,22.0232,22.1293,21.9808,22.1293,7300.0
2011-02-28 09:50:00,31.26,31.32,31.21,31.28,3500.0,22.1152,22.1576,22.0798,22.1293,3500.0
2011-02-28 10:00:00,31.26,31.37,31.26,31.35,10700.0,22.1152,22.193,22.1152,22.1789,10700.0
2011-02-28 10:10:00,31.35,31.43,31.35,31.43,4700.0,22.1789,22.2355,22.1789,22.2355,4700.0
2011-02-28 10:20:00,31.42,31.54,31.42,31.54,6400.0,22.2284,22.3133,22.2284,22.3133,6400.0
2011-02-28 10:30:00,31.54,31.57,31.45,31.5,18500.0,22.3133,22.3345,22.2496,22.285,18500.0
2011-02-28 10:40:00,31.5,31.52,31.45,31.45,7300.0,22.285,22.2991,22.2496,22.2496,7300.0
2011-02-28 10:50:00,31.46,31.49,31.46,31.49,4400.0,22.2567,22.2779,22.2567,22.2779,4400.0
2011-02-28 11:00:00,31.48,31.49,31.44,31.44,3100.0,22.2708,22.2779,22.2425,22.2425,3100.0
2011-02-28 11:10:00,31.43,31.43,31.37,31.42,7300.0,22.2355,22.2355,22.193,22.2284,7300.0
2011-02-28 11:20:00,31.43,31.44,31.4,31.4,4000.0,22.2355,22.2425,22.2142,22.2142,4000.0
2011-02-28 11:30:00,31.38,31.42,31.38,31.41,3200.0,22.2001,22.2284,22.2001,22.2213,3200.0
2011-02-28 11:40:00,31.4,31.45,31.39,31.45,3300.0,22.2142,22.2496,22.2072,22.2496,3300.0
2011-02-28 11:50:00,31.44,31.44,31.39,31.4,3200.0,22.2425,22.2425,22.2072,22.2142,3200.0
2011-02-28 12:00:00,31.39,31.45,31.38,31.43,3500.0,22.2072,22.2496,22.2001,22.2355,3500.0
2011-02-28 12:10:00,31.43,31.44,31.41,31.41,2200.0,22.2355,22.2425,22.2213,22.2213,2200.0
2011-02-28 12:20:00,31.41,31.42,31.39,31.41,2400.0,22.2213,22.2284,22.2072,22.2213,2400.0
2011-02-28 12:30:00,31.4,31.41,31.39,31.39,1700.0,22.2142,22.2213,22.2072,22.2072,1700.0
2011-02-28 12:40:00,31.38,31.39,31.37,31.38,3600.0,22.2001,22.2072,22.193,22.2001,3600.0
2011-02-28 12:50:00,31.38,31.39,31.35,31.35,5400.0,22.2001,22.2072,22.1789,22.1789,5400.0
2011-02-28 13:00:00,31.35,31.38,31.35,31.38,16900.0,22.1789,22.2001,22.1789,22.2001,16900.0
2011-02-28 13:10:00,31.38,31.4,31.38,31.39,3300.0,22.2001,22.2142,22.2001,22.2072,3300.0
2011-02-28 13:20:00,31.38,31.38,31.33,31.33,3600.0,22.2001,22.2001,22.1647,22.1647,3600.0
2011-02-28 13:30:00,31.34,31.39,31.33,31.39,6900.0,22.1718,22.2072,22.1647,22.2072,6900.0
2011-02-28 13:40:00,31.39,31.41,31.38,31.41,4100.0,22.2072,22.2213,22.2001,22.2213,4100.0
2011-02-28 13:50:00,31.41,31.41,31.35,31.35,3400.0,22.2213,22.2213,22.1789,22.1789,3400.0
2011-02-28 14:00:00,31.33,31.35,31.32,31.35,6800.0,22.1647,22.1789,22.1576,22.1789,6800.0
2011-02-28 14:10:00,31.34,31.35,31.34,31.34,3700.0,22.1718,22.1789,22.1718,22.1718,3700.0
2011-02-28 14:20:00,31.34,31.34,31.33,31.34,1700.0,22.1718,22.1718,22.1647,22.1718,1700.0
2011-02-28 14:30:00,31.34,31.39,31.33,31.38,10600.0,22.1718,22.2072,22.1647,22.2001,10600.0
2011-02-28 14:40:00,31.38,31.38,31.37,31.38,4800.0,22.2001,22.2001,22.193,22.2001,4800.0
2011-02-28 14:50:00,31.38,31.4,31.37,31.4,4700.0,22.2001,22.2142,22.193,22.2142,4700.0
2011-02-28 15:00:00,31.4,31.4,31.34,31.34,16200.0,22.2142,22.2142,22.1718,22.1718,16200.0
2011-02-28 15:10:00,31.34,31.4,31.34,31.4,12800.0,22.1718,22.2142,22.1718,22.2142,12800.0
2011-02-28 15:20:00,31.4,31.42,31.4,31.41,17200.0,22.2142,22.2284,22.2142,22.2213,17200.0
2011-02-28 15:30:00,31.41,31.44,31.4,31.44,21900.0,22.2213,22.2425,22.2142,22.2425,21900.0
2011-02-28 15:40:00,31.44,31.44,31.38,31.39,24000.0,22.2425,22.2425,22.2001,22.2072,24000.0
2011-02-28 15:50:00,31.38,31.42,31.38,31.39,82800.0,22.2001,22.2284,22.2001,22.2072,82800.0
2011-03-01 09:30:00,31.4,31.45,31.32,31.32,10900.0,22.2142,22.2496,22.1576,22.1576,10900.0
2011-03-01 09:40:00,31.33,31.41,31.32,31.37,7300.0,22.1647,22.2213,22.1576,22.193,7300.0
2011-03-01 09:50:00,31.38,31.42,31.33,31.37,4300.0,22.2001,22.2284,22.1647,22.193,4300.0
2011-03-01 10:00:00,31.37,31.42,31.3,31.32,6100.0,22.193,22.2284,22.1435,22.1576,6100.0
2011-03-01 10:10:00,31.32,31.32,31.25,31.3,9400.0,22.1576,22.1576,22.1081,22.1435,9400.0
2011-03-01 10:20:00,31.3,31.31,31.25,31.26,5700.0,22.1435,22.1506,22.1081,22.1152,5700.0
2011-03-01 10:30:00,31.24,31.25,31.15,31.16,8700.0,22.101,22.1081,22.0374,22.0444,8700.0
2011-03-01 10:40:00,31.15,31.18,31.15,31.16,5700.0,22.0374,22.0586,22.0374,22.0444,5700.0
2011-03-01 10:50:00,31.17,31.22,31.16,31.19,15600.0,22.0515,22.0869,22.0444,22.0657,15600.0
2011-03-01 11:00:00,31.18,31.2,31.18,31.2,8700.0,22.0586,22.0727,22.0586,22.0727,8700.0
2011-03-01 11:10:00,31.2,31.21,31.15,31.2,9100.0,22.0727,22.0798,22.0374,22.0727,9100.0
2011-03-01 11:20:00,31.19,31.2,31.13,31.15,4100.0,22.0657,22.0727,22.0232,22.0374,4100.0
2011-03-01 11:30:00,31.13,31.15,31.11,31.12,9600.0,22.0232,22.0374,22.0091,22.0162,9600.0
2011-03-01 11:40:00,31.11,31.19,31.11,31.14,14700.0,22.0091,22.0657,22.0091,22.0303,14700.0
2011-03-01 11:50:00,31.13,31.17,31.08,31.09,18300.0,22.0232,22.0515,21.9879,21.9949,18300.0
2011-03-01 12:00:00,31.09,31.1,31.07,31.1,8000.0,21.9949,22.002,21.9808,22.002,8000.0
2011-03-01 12:10:00,31.1,31.1,31.05,31.09,3400.0,22.002,22.002,21.9666,21.9949,3400.0
2011-03-01 12:20:00,31.07,31.1,31.06,31.07,4000.0,21.9808,22.002,21.9737,21.9808,4000.0
2011-03-01 12:30:00,31.06,31.1,31.04,31.09,5600.0,21.9737,22.002,21.9596,21.9949,5600.0
2011-03-01 12:40:00,31.09,31.1,31.06,31.06,8300.0,21.9949,22.002,21.9737,21.9737,8300.0
2011-03-01 12:50:00,31.06,31.06,31.0,31.01,10400.0,21.9737,21.9737,21.9313,21.9383,10400.0
2011-03-01 13:00:00,31.01,31.02,30.98,31.02,7900.0,21.9383,21.9454,21.9171,21.9454,7900.0
2011-03-01 13:10:00,31.01,31.07,30.99,31.07,12900.0,21.9383,21.9808,21.9242,21.9808,12900.0
2011-03-01 13:20:00,31.06,31.06,30.95,30.97,13300.0,21.9737,21.9737,21.8959,21.91,13300.0
2011-03-01 13:30:00,30.97,31.02,30.97,30.99,7300.0,21.91,21.9454,21.91,21.9242,7300.0
2011-03-01 13:40:00,31.0,31.01,30.92,30.94,15500.0,21.9313,21.9383,21.8747,21.8888,15500.0
2011-03-01 13:50:00,30.94,30.97,30.92,30.93,7300.0,21.8888,21.91,21.8747,21.8817,7300.0
2011-03-01 14:00:00,30.94,30.94,30.86,30.87,24600.0,21.8888,21.8888,21.8322,21.8393,24600.0
2011-03-01 14:10:00,30.87,30.91,30.86,30.89,18000.0,21.8393,21.8676,21.8322,21.8534,18000.0
2011-03-01 14:20:00,30.89,30.9,30.82,30.83,13700.0,21.8534,21.8605,21.8039,21.811,13700.0
2011-03-01 14:30:00,30.83,30.85,30.8,30.8,10100.0,21.811,21.8251,21.7898,21.7898,10100.0
2011-03-01 14:40:00,30.8,30.82,30.79,30.79,11000.0,21.7898,21.8039,21.7827,21.7827,11000.0
2011-03-01 14:50:00,30.79,30.84,30.78,30.8,29800.0,21.7827,21.8181,21.7756,21.7898,29800.0
2011-03-01 15:00:00,30.81,30.87,30.79,30.84,19800.0,21.7968,21.8393,21.7827,21.8181,19800.0
2011-03-01 15:10:00,30.84,30.96,30.84,30.94,20600.0,21.8181,21.903,21.8181,21.8888,20600.0
2011-03-01 15:20:00,30.94,30.95,30.89,30.89,19000.0,21.8888,21.8959,21.8534,21.8534,19000.0
2011-03-01 15:30:00,30.89,30.96,30.89,30.94,15200.0,21.8534,21.903,21.8534,21.8888,15200.0
2011-03-01 15:40:00,30.95,31.01,30.95,30.99,37700.0,21.8959,21.9383,21.8959,21.9242,37700.0
2011-03-01 15:50:00,30.99,31.0,30.94,30.95,56800.0,21.9242,21.9313,21.8888,21.8959,56800.0
2011-03-02 09:30:00,30.92,30.92,30.83,30.83,5400.0,21.8747,21.8747,21.811,21.811,5400.0
2011-03-02 09:40:00,30.88,30.93,30.88,30.9,1900.0,21.8464,21.8817,21.8464,21.8605,1900.0
2011-03-02 09:50:00,30.93,30.95,30.91,30.93,1500.0,21.8817,21.8959,21.8676,21.8817,1500.0
2011-03-02 10:00:00,30.94,30.96,30.9,30.91,7500.0,21.8888,21.903,21.8605,21.8676,7500.0
2011-03-02 10:10:00,30.88,30.94,30.86,30.93,5300.0,21.8464,21.8888,21.8322,21.8817,5300.0
2011-03-02 10:20:00,30.93,30.96,30.91,30.94,4800.0,21.8817,21.903,21.8676,21.8888,4800.0
2011-03-02 10:30:00,30.93,30.98,30.91,30.98,5800.0,21.8817,21.9171,21.8676,21.9171,5800.0
2011-03-02 10:40:00,30.98,30.98,30.93,30.97,4900.0,21.9171,21.9171,21.8817,21.91,4900.0
2011-03-02 10:50:00,31.02,31.02,30.97,30.98,2600.0,21.9454,21.9454,21.91,21.9171,2600.0
2011-03-02 11:00:00,30.98,31.04,30.98,31.02,2800.0,21.9171,21.9596,21.9171,21.9454,2800.0
2011-03-02 11:10:00,31.02,31.02,30.95,30.99,5400.0,21.9454,21.9454,21.8959,21.9242,5400.0
2011-03-02 11:20:00,31.01,31.01,30.92,30.94,2200.0,21.9383,21.9383,21.8747,21.8888,2200.0
2011-03-02 11:30:00,30.92,30.96,30.92,30.94,2600.0,21.8747,21.903,21.8747,21.8888,2600.0
2011-03-02 11:40:00,30.95,30.97,30.89,30.89,3200.0,21.8959,21.91,21.8534,21.8534,3200.0
2011-03-02 11:50:00,30.88,30.88,30.79,30.79,2400.0,21.8464,21.8464,21.7827,21.7827,2400.0
2011-03-02 12:00:00,30.78,30.82,30.76,30.81,2600.0,21.7756,21.8039,21.7615,21.7968,2600.0
2011-03-02 12:10:00,30.8,30.8,30.75,30.77,3600.0,21.7898,21.7898,21.7544,21.7685,3600.0
2011-03-02 12:20:00,30.78,30.8,30.78,30.78,2200.0,21.7756,21.7898,21.7756,21.7756,2200.0
2011-03-02 12:30:00,30.77,30.83,30.77,30.82,2500.0,21.7685,21.811,21.7685,21.8039,2500.0
2011-03-02 12:40:00,30.83,30.83,30.8,30.81,2100.0,21.811,21.811,21.7898,21.7968,2100.0
2011-03-02 12:50:00,30.82,30.84,30.8,30.82,2100.0,21.8039,21.8181,21.7898,21.8039,2100.0
2011-03-02 13:00:00,30.8,30.86,30.8,30.8,2800.0,21.7898,21.8322,21.7898,21.7898,2800.0
2011-03-02 13:10:00,30.8,30.8,30.77,30.77,2400.0,21.7898,21.7898,21.7685,21.7685,2400.0
2011-03-02 13:20:00,30.76,30.8,30.76,30.8,2400.0,21.7615,21.7898,21.7615,21.7898,2400.0
2011-03-02 13:30:00,30.8,30.81,30.79,30.8,1600.0,21.7898,21.7968,21.7827,21.7898,1600.0
2011-03-02 13:40:00,30.79,30.79,30.73,30.75,3100.0,21.7827,21.7827,21.7402,21.7544,3100.0
2011-03-02 13:50:00,30.76,30.77,30.73,30.74,1700.0,21.7615,21.7685,21.7402,21.7473,1700.0
2011-03-02 14:00:00,30.74,30.81,30.73,30.79,3400.0,21.7473,21.7968,21.7402,21.7827,3400.0
2011-03-02 14:10:00,30.8,30.81,30.79,30.79,5200.0,21.7898,21.7968,21.7827,21.7827,5200.0
2011-03-02 14:20:00,30.78,30.81,30.76,30.76,3800.0,21.7756,21.7968,21.7615,21.7615,3800.0
2011-03-02 14:30:00,30.76,30.85,30.76,30.8,3900.0,21.7615,21.8251,21.7615,21.7898,3900.0
2011-03-02 14:40:00,30.81,30.88,30.81,30.83,8800.0,21.7968,21.8464,21.7968,21.811,8800.0
2011-03-02 14:50:00,30.84,30.87,30.83,30.86,6000.0,21.8181,21.8393,21.811,21.8322,6000.0
2011-03-02 15:00:00,30.84,30.89,30.84,30.88,4600.0,21.8181,21.8534,21.8181,21.8464,4600.0
2011-03-02 15:10:00,30.89,30.89,30.82,30.83,8300.0,21.8534,21.8534,21.8039,21.811,8300.0
2011-03-02 15:20:00,30.83,30.86,30.81,30.81,5700.0,21.811,21.8322,21.7968,21.7968,5700.0
2011-03-02 15:30:00,30.8,30.87,30.8,30.87,6400.0,21.7898,21.8393,21.7898,21.8393,6400.0
2011-03-02 15:40:00,30.87,30.87,30.83,30.84,21000.0,21.8393,21.8393,21.811,21.8181,21000.0
2011-03-02 15:50:00,30.83,30.84,30.82,30.83,27200.0,21.811,21.8181,21.8039,21.811,27200.0
2011-03-03 09:30:00,31.14,31.17,31.07,31.07,10100.0,22.0303,22.0515,21.9808,21.9808,10100.0
2011-03-03 09:40:00,31.08,31.28,31.08,31.27,6500.0,21.9879,22.1293,21.9879,22.1223,6500.0
2011-03-03 09:50:00,31.26,31.26,31.23,31.26,4700.0,22.1152,22.1152,22.094,22.1152,4700.0
2011-03-03 10:00:00,31.25,31.27,31.2,31.22,4900.0,22.1081,22.1223,22.0727,22.0869,4900.0
2011-03-03 10:10:00,31.23,31.29,31.22,31.23,8200.0,22.094,22.1364,22.0869,22.094,8200.0
2011-03-03 10:20:00,31.24,31.28,31.21,31.21,2700.0,22.101,22.1293,22.0798,22.0798,2700.0
2011-03-03 10:30:00,31.21,31.23,31.19,31.2,2400.0,22.0798,22.094,22.0657,22.0727,2400.0
2011-03-03 10:40:00,31.21,31.34,31.21,31.31,10400.0,22.0798,22.1718,22.0798,22.1506,10400.0
2011-03-03 10:50:00,31.29,31.33,31.25,31.25,6300.0,22.1364,22.1647,22.1081,22.1081,6300.0
2011-03-03 11:00:00,31.27,31.32,31.26,31.31,4300.0,22.1223,22.1576,22.1152,22.1506,4300.0
2011-03-03 11:10:00,31.31,31.36,31.27,31.36,4300.0,22.1506,22.1859,22.1223,22.1859,4300.0
2011-03-03 11:20:00,31.35,31.36,31.3,31.34,4400.0,22.1789,22.1859,22.1435,22.1718,4400.0
2011-03-03 11:30:00,31.33,31.33,31.31,31.32,2100.0,22.1647,22.1647,22.1506,22.1576,2100.0
2011-03-03 11:40:00,31.32,31.37,31.32,31.37,1900.0,22.1576,22.193,22.1576,22.193,1900.0
2011-03-03 11:50:00,31.37,31.38,31.36,31.37,2300.0,22.193,22.2001,22.1859,22.193,2300.0
2011-03-03 12:00:00,31.37,31.39,31.33,31.39,7500.0,22.193,22.2072,22.1647,22.2072,7500.0
2011-03-03 12:10:00,31.39,31.41,31.38,31.41,800.0,22.2072,22.2213,22.2001,22.2213,800.0
2011-03-03 12:20:00,31.41,31.42,31.4,31.4,2300.0,22.2213,22.2284,22.2142,22.2142,2300.0
2011-03-03 12:30:00,31.41,31.42,31.41,31.42,1100.0,22.2213,22.2284,22.2213,22.2284,1100.0
2011-03-03 12:40:00,31.43,31.48,31.43,31.47,3000.0,22.2355,22.2708,22.2355,22.2638,3000.0
2011-03-03 12:50:00,31.46,31.49,31.45,31.45,5300.0,22.2567,22.2779,22.2496,22.2496,5300.0
2011-03-03 13:00:00,31.43,31.45,31.41,31.41,1800.0,22.2355,22.2496,22.2213,22.2213,1800.0
2011-03-03 13:10:00,31.43,31.44,31.43,31.43,2700.0,22.2355,22.2425,22.2355,22.2355,2700.0
2011-03-03 13:20:00,31.44,31.45,31.4,31.4,2600.0,22.2425,22.2496,22.2142,22.2142,2600.0
2011-03-03 13:30:00,31.39,31.4,31.39,31.39,1400.0,22.2072,22.2142,22.2072,22.2072,1400.0
2011-03-03 13:40:00,31.4,31.4,31.35,31.35,1400.0,22.2142,22.2142,22.1789,22.1789,1400.0
2011-03-03 13:50:00,31.36,31.36,31.35,31.36,3700.0,22.1859,22.1859,22.1789,22.1859,3700.0
2011-03-03 14:00:00,31.35,31.38,31.35,31.35,5400.0,22.1789,22.2001,22.1789,22.1789,5400.0
2011-03-03 14:10:00,31.35,31.38,31.35,31.38,4900.0,22.1789,22.2001,22.1789,22.2001,4900.0
2011-03-03 14:20:00,31.37,31.37,31.35,31.35,1400.0,22.193,22.193,22.1789,22.1789,1400.0
2011-03-03 14:30:00,31.36,31.41,31.35,31.41,4800.0,22.1859,22.2213,22.1789,22.2213,4800.0
2011-03-03 14:40:00,31.4,31.41,31.38,31.38,6200.0,22.2142,22.2213,22.2001,22.2001,6200.0
2011-03-03 14:50:00,31.38,31.43,31.38,31.41,8500.0,22.2001,22.2355,22.2001,22.2213,8500.0
2011-03-03 15:00:00,31.42,31.43,31.37,31.38,7000.0,22.2284,22.2355,22.193,22.2001,7000.0
2011-03-03 15:10:00,31.37,31.39,31.33,31.38,7500.0,22.193,22.2072,22.1647,22.2001,7500.0
2011-03-03 15:20:00,31.38,31.38,31.36,31.38,4100.0,22.2001,22.2001,22.1859,22.2001,4100.0
2011-03-03 15:30:00,31.38,31.38,31.32,31.36,12100.0,22.2001,22.2001,22.1576,22.1859,12100.0
2011-03-03 15:40:00,31.35,31.36,31.32,31.32,14800.0,22.1789,22.1859,22.1576,22.1576,14800.0
2011-03-03 15:50:00,31.32,31.39,31.32,31.36,41400.0,22.1576,22.2072,22.1576,22.1859,41400.0
2011-03-04 09:30:00,31.27,31.33,31.14,31.3,16300.0,22.1223,22.1647,22.0303,22.1435,16300.0
2011-03-04 09:40:00,31.31,31.34,31.27,31.33,3700.0,22.1506,22.1718,22.1223,22.1647,3700.0
2011-03-04 09:50:00,31.32,31.32,31.27,31.3,3300.0,22.1576,22.1576,22.1223,22.1435,3300.0
2011-03-04 10:00:00,31.3,31.3,31.15,31.18,7100.0,22.1435,22.1435,22.0374,22.0586,7100.0
2011-03-04 10:10:00,31.18,31.18,31.08,31.12,9600.0,22.0586,22.0586,21.9879,22.0162,9600.0
2011-03-04 10:20:00,31.09,31.15,31.05,31.1,4600.0,21.9949,22.0374,21.9666,22.002,4600.0
2011-03-04 10:30:00,31.1,31.11,31.07,31.07,5700.0,22.002,22.0091,21.9808,21.9808,5700.0
2011-03-04 10:40:00,31.09,31.11,31.04,31.05,3600.0,21.9949,22.0091,21.9596,21.9666,3600.0
2011-03-04 10:50:00,31.05,31.07,31.03,31.05,4600.0,21.9666,21.9808,21.9525,21.9666,4600.0
2011-03-04 11:00:00,31.06,31.11,31.03,31.03,10000.0,21.9737,22.0091,21.9525,21.9525,10000.0
2011-03-04 11:10:00,31.02,31.03,30.98,30.98,8800.0,21.9454,21.9525,21.9171,21.9171,8800.0
2011-03-04 11:20:00,30.98,30.98,30.93,30.93,3300.0,21.9171,21.9171,21.8817,21.8817,3300.0
2011-03-04 11:30:00,30.94,30.99,30.93,30.98,9200.0,21.8888,21.9242,21.8817,21.9171,9200.0
2011-03-04 11:40:00,31.0,31.0,30.96,30.97,2300.0,21.9313,21.9313,21.903,21.91,2300.0
2011-03-04 11:50:00,30.97,30.99,30.92,30.92,5600.0,21.91,21.9242,21.8747,21.8747,5600.0
2011-03-04 12:00:00,30.93,30.93,30.88,30.88,4200.0,21.8817,21.8817,21.8464,21.8464,4200.0
2011-03-04 12:10:00,30.88,30.89,30.79,30.79,4600.0,21.8464,21.8534,21.7827,21.7827,4600.0
2011-03-04 12:20:00,30.81,30.83,30.78,30.78,3300.0,21.7968,21.811,21.7756,21.7756,3300.0
2011-03-04 12:30:00,30.79,30.79,30.75,30.78,5300.0,21.7827,21.7827,21.7544,21.7756,5300.0
2011-03-04 12:40:00,30.79,30.79,30.75,30.77,3700.0,21.7827,21.7827,21.7544,21.7685,3700.0
2011-03-04 12:50:00,30.77,30.77,30.73,30.75,4200.0,21.7685,21.7685,21.7402,21.7544,4200.0
2011-03-04 13:00:00,30.77,30.78,30.74,30.77,3300.0,21.7685,21.7756,21.7473,21.7685,3300.0
2011-03-04 13:10:00,30.77,30.8,30.75,30.77,3200.0,21.7685,21.7898,21.7544,21.7685,3200.0
2011-03-04 13:20:00,30.78,30.81,30.75,30.79,7400.0,21.7756,21.7968,21.7544,21.7827,7400.0
2011-03-04 13:30:00,30.79,30.84,30.79,30.81,6100.0,21.7827,21.8181,21.7827,21.7968,6100.0
2011-03-04 13:40:00,30.82,30.82,30.78,30.81,2600.0,21.8039,21.8039,21.7756,21.7968,2600.0
2011-03-04 13:50:00,30.79,30.82,30.75,30.79,4400.0,21.7827,21.8039,21.7544,21.7827,4400.0
2011-03-04 14:00:00,30.8,30.82,30.77,30.79,5100.0,21.7898,21.8039,21.7685,21.7827,5100.0
2011-03-04 14:10:00,30.77,30.82,30.77,30.79,4200.0,21.7685,21.8039,21.7685,21.7827,4200.0
2011-03-04 14:20:00,30.8,30.83,30.79,30.82,4900.0,21.7898,21.811,21.7827,21.8039,4900.0
2011-03-04 14:30:00,30.82,30.84,30.82,30.84,2700.0,21.8039,21.8181,21.8039,21.8181,2700.0
2011-03-04 14:40:00,30.84,30.87,30.83,30.83,7000.0,21.8181,21.8393,21.811,21.811,7000.0
2011-03-04 14:50:00,30.84,30.86,30.84,30.85,8200.0,21.8181,21.8322,21.8181,21.8251,8200.0
2011-03-04 15:00:00,30.85,30.9,30.84,30.85,9200.0,21.8251,21.8605,21.8181,21.8251,9200.0
2011-03-04 15:10:00,30.86,30.88,30.85,30.87,10100.0,21.8322,21.8464,21.8251,21.8393,10100.0
2011-03-04 15:20:00,30.86,30.88,30.82,30.85,16500.0,21.8322,21.8464,21.8039,21.8251,16500.0
2011-03-04 15:30:00,30.85,30.87,30.81,30.87,12400.0,21.8251,21.8393,21.7968,21.8393,12400.0
2011-03-04 15:40:00,30.87,30.98,30.87,30.96,25400.0,21.8393,21.9171,21.8393,21.903,25400.0
2011-03-04 15:50:00,30.96,30.99,30.92,30.94,38400.0,21.903,21.9242,21.8747,21.8888,38400.0
2011-03-07 09:30:00,31.03,31.16,30.98,31.15,6700.0,21.9525,22.0444,21.9171,22.0374,6700.0
2011-03-07 09:40:00,31.12,31.18,31.1,31.12,3100.0,22.0162,22.0586,22.002,22.0162,3100.0
2011-03-07 09:50:00,31.12,31.12,31.03,31.12,3100.0,22.0162,22.0162,21.9525,22.0162,3100.0
2011-03-07 10:00:00,31.13,31.13,31.03,31.03,3600.0,22.0232,22.0232,21.9525,21.9525,3600.0
2011-03-07 10:10:00,31.04,31.07,31.02,31.02,1900.0,21.9596,21.9808,21.9454,21.9454,1900.0
2011-03-07 10:20:00,31.0,31.05,30.99,31.03,2000.0,21.9313,21.9666,21.9242,21.9525,2000.0
2011-03-07 10:30:00,31.07,31.1,30.94,30.94,3200.0,21.9808,22.002,21.8888,21.8888,3200.0
2011-03-07 10:40:00,30.94,30.94,30.84,30.87,4400.0,21.8888,21.8888,21.8181,21.8393,4400.0
2011-03-07 10:50:00,30.87,30.87,30.82,30.85,5800.0,21.8393,21.8393,21.8039,21.8251,5800.0
2011-03-07 11:00:00,30.8,30.8,30.72,30.76,6200.0,21.7898,21.7898,21.7332,21.7615,6200.0
2011-03-07 11:10:00,30.76,30.77,30.69,30.76,5400.0,21.7615,21.7685,21.7119,21.7615,5400.0
2011-03-07 11:20:00,30.73,30.75,30.7,30.71,4000.0,21.7402,21.7544,21.719,21.7261,4000.0
2011-03-07 11:30:00,30.72,30.74,30.71,30.74,7200.0,21.7332,21.7473,21.7261,21.7473,7200.0
2011-03-07 11:40:00,30.74,30.74,30.67,30.67,4900.0,21.7473,21.7473,21.6978,21.6978,4900.0
2011-03-07 11:50:00,30.66,30.74,30.66,30.73,2700.0,21.6907,21.7473,21.6907,21.7402,2700.0
2011-03-07 12:00:00,30.73,30.75,30.72,30.75,13400.0,21.7402,21.7544,21.7332,21.7544,13400.0
2011-03-07 12:10:00,30.78,30.83,30.76,30.82,4400.0,21.7756,21.811,21.7615,21.8039,4400.0
2011-03-07 12:20:00,30.82,30.82,30.78,30.8,4400.0,21.8039,21.8039,21.7756,21.7898,4400.0
2011-03-07 12:30:00,30.79,30.82,30.78,30.81,6300.0,21.7827,21.8039,21.7756,21.7968,6300.0
2011-03-07 12:40:00,30.8,30.81,30.78,30.8,8800.0,21.7898,21.7968,21.7756,21.7898,8800.0
2011-03-07 12:50:00,30.79,30.8,30.76,30.76,9200.0,21.7827,21.7898,21.7615,21.7615,9200.0
2011-03-07 13:00:00,30.76,30.77,30.73,30.74,11900.0,21.7615,21.7685,21.7402,21.7473,11900.0
2011-03-07 13:10:00,30.74,30.77,30.72,30.76,3800.0,21.7473,21.7685,21.7332,21.7615,3800.0
2011-03-07 13:20:00,30.75,30.76,30.73,30.76,4500.0,21.7544,21.7615,21.7402,21.7615,4500.0
2011-03-07 13:30:00,30.74,30.75,30.72,30.75,3200.0,21.7473,21.7544,21.7332,21.7544,3200.0
2011-03-07 13:40:00,30.76,30.76,30.69,30.72,9400.0,21.7615,21.7615,21.7119,21.7332,9400.0
2011-03-07 13:50:00,30.7,30.7,30.67,30.69,2600.0,21.719,21.719,21.6978,21.7119,2600.0
2011-03-07 14:00:00,30.68,30.73,30.67,30.69,2400.0,21.7049,21.7402,21.6978,21.7119,2400.0
2011-03-07 14:10:00,30.68,30.76,30.66,30.75,4000.0,21.7049,21.7615,21.6907,21.7544,4000.0
2011-03-07 14:20:00,30.74,30.76,30.71,30.72,5800.0,21.7473,21.7615,21.7261,21.7332,5800.0
2011-03-07 14:30:00,30.71,30.74,30.71,30.71,3900.0,21.7261,21.7473,21.7261,21.7261,3900.0
2011-03-07 14:40:00,30.71,30.72,30.68,30.72,5600.0,21.7261,21.7332,21.7049,21.7332,5600.0
2011-03-07 14:50:00,30.71,30.73,30.69,30.73,2600.0,21.7261,21.7402,21.7119,21.7402,2600.0
2011-03-07 15:00:00,30.74,30.76,30.7,30.75,3800.0,21.7473,21.7615,21.719,21.7544,3800.0
2011-03-07 15:10:00,30.75,30.81,30.75,30.79,4400.0,21.7544,21.7968,21.7544,21.7827,4400.0
2011-03-07 15:20:00,30.79,30.8,30.73,30.77,18900.0,21.7827,21.7898,21.7402,21.7685,18900.0
2011-03-07 15:30:00,30.76,30.81,30.75,30.79,15000.0,21.7615,21.7968,21.7544,21.7827,15000.0
2011-03-07 15:40:00,30.79,30.81,30.76,30.76,25900.0,21.7827,21.7968,21.7615,21.7615,25900.0
2011-03-07 15:50:00,30.76,30.77,30.71,30.71,47100.0,21.7615,21.7685,21.7261,21.7261,47100.0
2011-03-08 09:30:00,30.82,30.87,30.7,30.8,5700.0,21.8039,21.8393,21.719,21.7898,5700.0
2011-03-08 09:40:00,30.82,30.88,30.77,30.77,3700.0,21.8039,21.8464,21.7685,21.7685,3700.0
2011-03-08 09:50:00,30.77,30.95,30.77,30.92,4000.0,21.7685,21.8959,21.7685,21.8747,4000.0
2011-03-08 10:00:00,30.92,30.96,30.87,30.88,6300.0,21.8747,21.903,21.8393,21.8464,6300.0
2011-03-08 10:10:00,30.93,30.98,30.92,30.97,4100.0,21.8817,21.9171,21.8747,21.91,4100.0
2011-03-08 10:20:00,30.98,30.98,30.86,30.89,5000.0,21.9171,21.9171,21.8322,21.8534,5000.0
2011-03-08 10:30:00,30.92,30.96,30.91,30.93,7000.0,21.8747,21.903,21.8676,21.8817,7000.0
2011-03-08 10:40:00,30.94,30.98,30.93,30.94,4600.0,21.8888,21.9171,21.8817,21.8888,4600.0
2011-03-08 10:50:00,30.94,30.99,30.93,30.96,11700.0,21.8888,21.9242,21.8817,21.903,11700.0
2011-03-08 11:00:00,30.97,30.98,30.9,30.93,7200.0,21.91,21.9171,21.8605,21.8817,7200.0
2011-03-08 11:10:00,30.93,30.98,30.91,30.97,7900.0,21.8817,21.9171,21.8676,21.91,7900.0
2011-03-08 11:20:00,30.97,30.97,30.92,30.95,16000.0,21.91,21.91,21.8747,21.8959,16000.0
2011-03-08 11:30:00,30.96,30.96,30.92,30.92,6800.0,21.903,21.903,21.8747,21.8747,6800.0
2011-03-08 11:40:00,30.92,30.95,30.9,30.93,12300.0,21.8747,21.8959,21.8605,21.8817,12300.0
2011-03-08 11:50:00,30.94,30.95,30.92,30.95,13100.0,21.8888,21.8959,21.8747,21.8959,13100.0
2011-03-08 12:00:00,30.95,30.97,30.92,30.92,7900.0,21.8959,21.91,21.8747,21.8747,7900.0
2011-03-08 12:10:00,30.94,30.97,30.93,30.96,5900.0,21.8888,21.91,21.8817,21.903,5900.0
2011-03-08 12:20:00,30.95,30.99,30.94,30.98,9100.0,21.8959,21.9242,21.8888,21.9171,9100.0
2011-03-08 12:30:00,30.98,30.98,30.94,30.94,12800.0,21.9171,21.9171,21.8888,21.8888,12800.0
2011-03-08 12:40:00,30.95,30.97,30.94,30.96,9200.0,21.8959,21.91,21.8888,21.903,9200.0
2011-03-08 12:50:00,30.96,30.99,30.95,30.97,2800.0,21.903,21.9242,21.8959,21.91,2800.0
2011-03-08 13:00:00,30.98,30.99,30.98,30.99,4000.0,21.9171,21.9242,21.9171,21.9242,4000.0
2011-03-08 13:10:00,30.99,30.99,30.98,30.98,4300.0,21.9242,21.9242,21.9171,21.9171,4300.0
2011-03-08 13:20:00,30.98,31.0,30.98,30.99,4500.0,21.9171,21.9313,21.9171,21.9242,4500.0
2011-03-08 13:30:00,30.99,30.99,30.98,30.99,1400.0,21.9242,21.9242,21.9171,21.9242,1400.0
2011-03-08 13:40:00,30.99,30.99,30.98,30.99,3000.0,21.9242,21.9242,21.9171,21.9242,3000.0
2011-03-08 13:50:00,30.99,30.99,30.96,30.99,12400.0,21.9242,21.9242,21.903,21.9242,12400.0
2011-03-08 14:00:00,30.99,30.99,30.97,30.99,4000.0,21.9242,21.9242,21.91,21.9242,4000.0
2011-03-08 14:10:00,30.98,30.98,30.94,30.95,5100.0,21.9171,21.9171,21.8888,21.8959,5100.0
2011-03-08 14:20:00,30.94,30.98,30.94,30.98,13700.0,21.8888,21.9171,21.8888,21.9171,13700.0
2011-03-08 14:30:00,30.97,30.98,30.88,30.94,24500.0,21.91,21.9171,21.8464,21.8888,24500.0
2011-03-08 14:40:00,30.95,30.98,30.93,30.98,11500.0,21.8959,21.9171,21.8817,21.9171,11500.0
2011-03-08 14:50:00,30.97,30.99,30.95,30.99,4200.0,21.91,21.9242,21.8959,21.9242,4200.0
2011-03-08 15:00:00,30.99,31.0,30.98,31.0,5900.0,21.9242,21.9313,21.9171,21.9313,5900.0
2011-03-08 15:10:00,30.99,31.0,30.99,31.0,6200.0,21.9242,21.9313,21.9242,21.9313,6200.0
2011-03-08 15:20:00,31.0,31.0,30.99,31.0,10700.0,21.9313,21.9313,21.9242,21.9313,10700.0
2011-03-08 15:30:00,31.0,31.0,30.99,31.0,8500.0,21.9313,21.9313,21.9242,21.9313,8500.0
2011-03-08 15:40:00,31.0,31.0,30.98,30.99,26600.0,21.9313,21.9313,21.9171,21.9242,26600.0
2011-03-08 15:50:00,30.99,31.0,30.96,30.97,53300.0,21.9242,21.9313,21.903,21.91,53300.0
2011-03-09 09:30:00,30.87,30.94,30.87,30.89,3200.0,21.8393,21.8888,21.8393,21.8534,3200.0
2011-03-09 09:40:00,30.85,30.87,30.82,30.83,1000.0,21.8251,21.8393,21.8039,21.811,1000.0
2011-03-09 09:50:00,30.83,30.88,30.82,30.85,4400.0,21.811,21.8464,21.8039,21.8251,4400.0
2011-03-09 10:00:00,30.82,30.83,30.77,30.81,5900.0,21.8039,21.811,21.7685,21.7968,5900.0
2011-03-09 10:10:00,30.81,30.84,30.8,30.84,3100.0,21.7968,21.8181,21.7898,21.8181,3100.0
2011-03-09 10:20:00,30.86,30.93,30.86,30.91,1500.0,21.8322,21.8817,21.8322,21.8676,1500.0
2011-03-09 10:30:00,30.9,30.9,30.82,30.84,6000.0,21.8605,21.8605,21.8039,21.8181,6000.0
2011-03-09 10:40:00,30.84,30.87,30.78,30.87,5800.0,21.8181,21.8393,21.7756,21.8393,5800.0
2011-03-09 10:50:00,30.82,30.83,30.71,30.74,3900.0,21.8039,21.811,21.7261,21.7473,3900.0
2011-03-09 11:00:00,30.72,30.77,30.7,30.75,5900.0,21.7332,21.7685,21.719,21.7544,5900.0
2011-03-09 11:10:00,30.76,30.8,30.75,30.79,8500.0,21.7615,21.7898,21.7544,21.7827,8500.0
2011-03-09 11:20:00,30.79,30.8,30.78,30.79,8000.0,21.7827,21.7898,21.7756,21.7827,8000.0
2011-03-09 11:30:00,30.79,30.8,30.77,30.8,5400.0,21.7827,21.7898,21.7685,21.7898,5400.0
2011-03-09 11:40:00,30.8,30.8,30.79,30.8,16700.0,21.7898,21.7898,21.7827,21.7898,16700.0
2011-03-09 11:50:00,30.8,30.8,30.79,30.79,11800.0,21.7898,21.7898,21.7827,21.7827,11800.0
2011-03-09 12:00:00,30.8,30.86,30.79,30.86,37600.0,21.7898,21.8322,21.7827,21.8322,37600.0
2011-03-09 12:10:00,30.86,30.86,30.85,30.85,2300.0,21.8322,21.8322,21.8251,21.8251,2300.0
2011-03-09 12:20:00,30.87,30.87,30.81,30.81,5600.0,21.8393,21.8393,21.7968,21.7968,5600.0
2011-03-09 12:30:00,30.83,30.85,30.81,30.85,1200.0,21.811,21.8251,21.7968,21.8251,1200.0
2011-03-09 12:40:00,30.86,30.86,30.82,30.85,3800.0,21.8322,21.8322,21.8039,21.8251,3800.0
2011-03-09 12:50:00,30.86,30.87,30.8,30.82,7000.0,21.8322,21.8393,21.7898,21.8039,7000.0
2011-03-09 13:00:00,30.84,30.85,30.78,30.8,3500.0,21.8181,21.8251,21.7756,21.7898,3500.0
2011-03-09 13:10:00,30.81,30.82,30.79,30.8,5000.0,21.7968,21.8039,21.7827,21.7898,5000.0
2011-03-09 13:20:00,30.79,30.8,30.78,30.8,3700.0,21.7827,21.7898,21.7756,21.7898,3700.0
2011-03-09 13:30:00,30.8,30.81,30.76,30.77,8000.0,21.7898,21.7968,21.7615,21.7685,8000.0
2011-03-09 13:40:00,30.76,30.78,30.76,30.77,3800.0,21.7615,21.7756,21.7615,21.7685,3800.0
2011-03-09 13:50:00,30.76,30.79,30.76,30.79,6000.0,21.7615,21.7827,21.7615,21.7827,6000.0
2011-03-09 14:00:00,30.78,30.8,30.78,30.8,12000.0,21.7756,21.7898,21.7756,21.7898,12000.0
2011-03-09 14:10:00,30.8,30.8,30.78,30.8,6400.0,21.7898,21.7898,21.7756,21.7898,6400.0
2011-03-09 14:20:00,30.79,30.8,30.78,30.79,10200.0,21.7827,21.7898,21.7756,21.7827,10200.0
2011-03-09 14:30:00,30.78,30.78,30.74,30.75,3200.0,21.7756,21.7756,21.7473,21.7544,3200.0
2011-03-09 14:40:00,30.76,30.78,30.75,30.76,7400.0,21.7615,21.7756,21.7544,21.7615,7400.0
2011-03-09 14:50:00,30.77,30.78,30.76,30.76,7400.0,21.7685,21.7756,21.7615,21.7615,7400.0
2011-03-09 15:00:00,30.76,30.79,30.76,30.78,6200.0,21.7615,21.7827,21.7615,21.7756,6200.0
2011-03-09 15:10:00,30.79,30.79,30.76,30.78,9200.0,21.7827,21.7827,21.7615,21.7756,9200.0
2011-03-09 15:20:00,30.79,30.79,30.73,30.76,19200.0,21.7827,21.7827,21.7402,21.7615,19200.0
2011-03-09 15:30:00,30.76,30.78,30.76,30.76,4500.0,21.7615,21.7756,21.7615,21.7615,4500.0
2011-03-09 15:40:00,30.76,30.79,30.73,30.76,15800.0,21.7615,21.7827,21.7402,21.7615,15800.0
2011-03-09 15:50:00,30.76,30.77,30.73,30.74,20900.0,21.7615,21.7685,21.7402,21.7473,20900.0
2011-03-10 09:30:00,30.55,30.63,30.3,30.46,30800.0,21.6129,21.6695,21.436,21.5492,30800.0
2011-03-10 09:40:00,30.44,30.5,30.34,30.47,8500.0,21.5351,21.5775,21.4643,21.5563,8500.0
2011-03-10 09:50:00,30.46,30.52,30.45,30.47,6200.0,21.5492,21.5917,21.5422,21.5563,6200.0
2011-03-10 10:00:00,30.47,30.5,30.41,30.47,10600.0,21.5563,21.5775,21.5139,21.5563,10600.0
2011-03-10 10:10:00,30.49,30.61,30.49,30.61,7400.0,21.5705,21.6553,21.5705,21.6553,7400.0
2011-03-10 10:20:00,30.61,30.62,30.53,30.54,4900.0,21.6553,21.6624,21.5987,21.6058,4900.0
2011-03-10 10:30:00,30.54,30.55,30.49,30.52,9300.0,21.6058,21.6129,21.5705,21.5917,9300.0
2011-03-10 10:40:00,30.51,30.63,30.51,30.57,5500.0,21.5846,21.6695,21.5846,21.627,5500.0
2011-03-10 10:50:00,30.55,30.62,30.54,30.6,5500.0,21.6129,21.6624,21.6058,21.6483,5500.0
2011-03-10 11:00:00,30.62,30.62,30.58,30.6,2400.0,21.6624,21.6624,21.6341,21.6483,2400.0
2011-03-10 11:10:00,30.58,30.63,30.54,30.56,4300.0,21.6341,21.6695,21.6058,21.62,4300.0
2011-03-10 11:20:00,30.57,30.64,30.57,30.6,3400.0,21.627,21.6766,21.627,21.6483,3400.0
2011-03-10 11:30:00,30.6,30.6,30.56,30.59,5700.0,21.6483,21.6483,21.62,21.6412,5700.0
2011-03-10 11:40:00,30.58,30.6,30.57,30.57,3600.0,21.6341,21.6483,21.627,21.627,3600.0
2011-03-10 11:50:00,30.56,30.61,30.56,30.6,4200.0,21.62,21.6553,21.62,21.6483,4200.0
2011-03-10 12:00:00,30.6,30.63,30.58,30.58,4000.0,21.6483,21.6695,21.6341,21.6341,4000.0
2011-03-10 12:10:00,30.59,30.6,30.59,30.59,2600.0,21.6412,21.6483,21.6412,21.6412,2600.0
2011-03-10 12:20:00,30.59,30.6,30.52,30.53,3600.0,21.6412,21.6483,21.5917,21.5987,3600.0
2011-03-10 12:30:00,30.52,30.53,30.48,30.51,2600.0,21.5917,21.5987,21.5634,21.5846,2600.0
2011-03-10 12:40:00,30.51,30.51,30.49,30.5,2700.0,21.5846,21.5846,21.5705,21.5775,2700.0
2011-03-10 12:50:00,30.51,30.58,30.51,30.56,1100.0,21.5846,21.6341,21.5846,21.62,1100.0
2011-03-10 13:00:00,30.57,30.6,30.55,30.57,5000.0,21.627,21.6483,21.6129,21.627,5000.0
2011-03-10 13:10:00,30.56,30.61,30.56,30.58,3000.0,21.62,21.6553,21.62,21.6341,3000.0
2011-03-10 13:20:00,30.55,30.57,30.49,30.54,8600.0,21.6129,21.627,21.5705,21.6058,8600.0
2011-03-10 13:30:00,30.52,30.53,30.45,30.45,11500.0,21.5917,21.5987,21.5422,21.5422,11500.0
2011-03-10 13:40:00,30.43,30.52,30.43,30.51,5300.0,21.528,21.5917,21.528,21.5846,5300.0
2011-03-10 13:50:00,30.48,30.51,30.44,30.49,4600.0,21.5634,21.5846,21.5351,21.5705,4600.0
2011-03-10 14:00:00,30.47,30.54,30.46,30.53,4400.0,21.5563,21.6058,21.5492,21.5987,4400.0
2011-03-10 14:10:00,30.53,30.54,30.47,30.51,4600.0,21.5987,21.6058,21.5563,21.5846,4600.0
2011-03-10 14:20:00,30.52,30.55,30.5,30.53,3800.0,21.5917,21.6129,21.5775,21.5987,3800.0
2011-03-10 14:30:00,30.53,30.57,30.5,30.57,4400.0,21.5987,21.627,21.5775,21.627,4400.0
2011-03-10 14:40:00,30.58,30.58,30.54,30.56,4300.0,21.6341,21.6341,21.6058,21.62,4300.0
2011-03-10 14:50:00,30.56,30.59,30.54,30.59,3300.0,21.62,21.6412,21.6058,21.6412,3300.0
2011-03-10 15:00:00,30.59,30.59,30.51,30.57,7800.0,21.6412,21.6412,21.5846,21.627,7800.0
2011-03-10 15:10:00,30.58,30.58,30.53,30.54,6600.0,21.6341,21.6341,21.5987,21.6058,6600.0
2011-03-10 15:20:00,30.53,30.56,30.52,30.53,6100.0,21.5987,21.62,21.5917,21.5987,6100.0
2011-03-10 15:30:00,30.54,30.59,30.51,30.57,7600.0,21.6058,21.6412,21.5846,21.627,7600.0
2011-03-10 15:40:00,30.56,30.62,30.5,30.5,21300.0,21.62,21.6624,21.5775,21.5775,21300.0
2011-03-10 15:50:00,30.49,30.5,30.44,30.46,29400.0,21.5705,21.5775,21.5351,21.5492,29400.0
2011-03-11 09:30:00,30.46,30.9,30.44,30.9,22500.0,21.5492,21.8605,21.5351,21.8605,22500.0
2011-03-11 09:40:00,30.88,31.0,30.78,30.81,29900.0,21.8464,21.9313,21.7756,21.7968,29900.0
2011-03-11 09:50:00,30.8,30.8,30.65,30.71,9100.0,21.7898,21.7898,21.6836,21.7261,9100.0
2011-03-11 10:00:00,30.68,30.72,30.65,30.66,11800.0,21.7049,21.7332,21.6836,21.6907,11800.0
2011-03-11 10:10:00,30.67,30.67,30.58,30.58,2900.0,21.6978,21.6978,21.6341,21.6341,2900.0
2011-03-11 10:20:00,30.58,30.6,30.51,30.55,13100.0,21.6341,21.6483,21.5846,21.6129,13100.0
2011-03-11 10:30:00,30.57,30.6,30.54,30.6,6700.0,21.627,21.6483,21.6058,21.6483,6700.0
2011-03-11 10:40:00,30.6,30.63,30.57,30.62,5300.0,21.6483,21.6695,21.627,21.6624,5300.0
2011-03-11 10:50:00,30.67,30.69,30.64,30.66,4000.0,21.6978,21.7119,21.6766,21.6907,4000.0
2011-03-11 11:00:00,30.66,30.68,30.61,30.61,2100.0,21.6907,21.7049,21.6553,21.6553,2100.0
2011-03-11 11:10:00,30.61,30.63,30.58,30.6,2100.0,21.6553,21.6695,21.6341,21.6483,2100.0
2011-03-11 11:20:00,30.6,30.62,30.6,30.61,800.0,21.6483,21.6624,21.6483,21.6553,800.0
2011-03-11 11:30:00,30.61,30.62,30.61,30.62,200.0,21.6553,21.6624,21.6553,21.6624,200.0
2011-03-11 11:40:00,30.62,30.69,30.61,30.69,2900.0,21.6624,21.7119,21.6553,21.7119,2900.0
2011-03-11 11:50:00,30.68,30.68,30.65,30.66,4800.0,21.7049,21.7049,21.6836,21.6907,4800.0
2011-03-11 12:00:00,30.65,30.68,30.65,30.66,3200.0,21.6836,21.7049,21.6836,21.6907,3200.0
2011-03-11 12:10:00,30.66,30.73,30.66,30.73,3900.0,21.6907,21.7402,21.6907,21.7402,3900.0
2011-03-11 12:20:00,30.73,30.76,30.73,30.74,4200.0,21.7402,21.7615,21.7402,21.7473,4200.0
2011-03-11 12:30:00,30.73,30.73,30.67,30.69,15400.0,21.7402,21.7402,21.6978,21.7119,15400.0
2011-03-11 12:40:00,30.68,30.68,30.66,30.67,3100.0,21.7049,21.7049,21.6907,21.6978,3100.0
2011-03-11 12:50:00,30.67,30.68,30.65,30.67,2800.0,21.6978,21.7049,21.6836,21.6978,2800.0
2011-03-11 13:00:00,30.68,30.68,30.68,30.68,1300.0,21.7049,21.7049,21.7049,21.7049,1300.0
2011-03-11 13:10:00,30.69,30.7,30.67,30.69,9800.0,21.7119,21.719,21.6978,21.7119,9800.0
2011-03-11 13:20:00,30.69,30.7,30.68,30.69,5800.0,21.7119,21.719,21.7049,21.7119,5800.0
2011-03-11 13:30:00,30.69,30.69,30.69,30.69,2400.0,21.7119,21.7119,21.7119,21.7119,2400.0
2011-03-11 13:40:00,30.69,30.69,30.68,30.69,2100.0,21.7119,21.7119,21.7049,21.7119,2100.0
2011-03-11 13:50:00,30.7,30.7,30.69,30.7,2800.0,21.719,21.719,21.7119,21.719,2800.0
2011-03-11 14:00:00,30.7,30.7,30.69,30.69,3800.0,21.719,21.719,21.7119,21.7119,3800.0
2011-03-11 14:10:00,30.7,30.7,30.69,30.7,1400.0,21.719,21.719,21.7119,21.719,1400.0
2011-03-11 14:20:00,30.7,30.81,30.7,30.78,42300.0,21.719,21.7968,21.719,21.7756,42300.0
2011-03-11 14:30:00,30.78,30.84,30.73,30.75,9600.0,21.7756,21.8181,21.7402,21.7544,9600.0
2011-03-11 14:40:00,30.76,30.79,30.75,30.77,5200.0,21.7615,21.7827,21.7544,21.7685,5200.0
2011-03-11 14:50:00,30.77,30.77,30.75,30.75,2700.0,21.7685,21.7685,21.7544,21.7544,2700.0
2011-03-11 15:00:00,30.76,30.77,30.74,30.77,6200.0,21.7615,21.7685,21.7473,21.7685,6200.0
2011-03-11 15:10:00,30.77,30.79,30.74,30.78,2600.0,21.7685,21.7827,21.7473,21.7756,2600.0
2011-03-11 15:20:00,30.78,30.81,30.72,30.8,21100.0,21.7756,21.7968,21.7332,21.7898,21100.0
2011-03-11 15:30:00,30.81,30.86,30.79,30.82,10400.0,21.7968,21.8322,21.7827,21.8039,10400.0
2011-03-11 15:40:00,30.82,30.86,30.79,30.86,15900.0,21.8039,21.8322,21.7827,21.8322,15900.0
2011-03-11 15:50:00,30.86,30.9,30.82,30.82,50200.0,21.8322,21.8605,21.8039,21.8039,50200.0
2011-03-14 09:30:00,30.44,30.81,30.4,30.8,16100.0,21.5351,21.7968,21.5068,21.7898,16100.0
2011-03-14 09:40:00,30.81,30.91,30.8,30.89,5600.0,21.7968,21.8676,21.7898,21.8534,5600.0
2011-03-14 09:50:00,30.9,31.02,30.88,30.98,19500.0,21.8605,21.9454,21.8464,21.9171,19500.0
2011-03-14 10:00:00,30.98,31.05,30.98,31.04,9500.0,21.9171,21.9666,21.9171,21.9596,9500.0
2011-03-14 10:10:00,31.05,31.05,31.0,31.01,8800.0,21.9666,21.9666,21.9313,21.9383,8800.0
2011-03-14 10:20:00,31.01,31.02,30.96,30.97,9500.0,21.9383,21.9454,21.903,21.91,9500.0
2011-03-14 10:30:00,30.96,31.02,30.95,31.02,12400.0,21.903,21.9454,21.8959,21.9454,12400.0
2011-03-14 10:40:00,31.02,31.03,30.99,31.02,7400.0,21.9454,21.9525,21.9242,21.9454,7400.0
2011-03-14 10:50:00,31.01,31.01,30.93,30.94,27200.0,21.9383,21.9383,21.8817,21.8888,27200.0
2011-03-14 11:00:00,30.97,30.97,30.89,30.89,6700.0,21.91,21.91,21.8534,21.8534,6700.0
2011-03-14 11:10:00,30.9,30.9,30.85,30.86,7600.0,21.8605,21.8605,21.8251,21.8322,7600.0
2011-03-14 11:20:00,30.87,30.93,30.86,30.88,6600.0,21.8393,21.8817,21.8322,21.8464,6600.0
2011-03-14 11:30:00,30.88,30.89,30.85,30.89,11000.0,21.8464,21.8534,21.8251,21.8534,11000.0
2011-03-14 11:40:00,30.89,30.9,30.85,30.89,10900.0,21.8534,21.8605,21.8251,21.8534,10900.0
2011-03-14 11:50:00,30.89,30.89,30.85,30.87,8500.0,21.8534,21.8534,21.8251,21.8393,8500.0
2011-03-14 12:00:00,30.88,30.9,30.87,30.87,2400.0,21.8464,21.8605,21.8393,21.8393,2400.0
2011-03-14 12:10:00,30.87,30.88,30.85,30.85,5300.0,21.8393,21.8464,21.8251,21.8251,5300.0
2011-03-14 12:20:00,30.86,30.89,30.85,30.87,6900.0,21.8322,21.8534,21.8251,21.8393,6900.0
2011-03-14 12:30:00,30.86,30.86,30.82,30.82,6600.0,21.8322,21.8322,21.8039,21.8039,6600.0
2011-03-14 12:40:00,30.81,30.84,30.8,30.83,3400.0,21.7968,21.8181,21.7898,21.811,3400.0
2011-03-14 12:50:00,30.83,30.83,30.79,30.83,4000.0,21.811,21.811,21.7827,21.811,4000.0
2011-03-14 13:00:00,30.84,30.87,30.83,30.87,5800.0,21.8181,21.8393,21.811,21.8393,5800.0
2011-03-14 13:10:00,30.87,30.89,30.86,30.89,7400.0,21.8393,21.8534,21.8322,21.8534,7400.0
2011-03-14 13:20:00,30.89,30.9,30.85,30.85,4900.0,21.8534,21.8605,21.8251,21.8251,4900.0
2011-03-14 13:30:00,30.85,30.86,30.82,30.85,5600.0,21.8251,21.8322,21.8039,21.8251,5600.0
2011-03-14 13:40:00,30.84,30.85,30.83,30.83,3500.0,21.8181,21.8251,21.811,21.811,3500.0
2011-03-14 13:50:00,30.82,30.85,30.82,30.83,8200.0,21.8039,21.8251,21.8039,21.811,8200.0
2011-03-14 14:00:00,30.82,30.89,30.79,30.89,13100.0,21.8039,21.8534,21.7827,21.8534,13100.0
2011-03-14 14:10:00,30.88,30.89,30.83,30.83,5400.0,21.8464,21.8534,21.811,21.811,5400.0
2011-03-14 14:20:00,30.84,30.92,30.84,30.9,15600.0,21.8181,21.8747,21.8181,21.8605,15600.0
2011-03-14 14:30:00,30.89,30.89,30.83,30.83,5000.0,21.8534,21.8534,21.811,21.811,5000.0
2011-03-14 14:40:00,30.82,30.83,30.82,30.83,7500.0,21.8039,21.811,21.8039,21.811,7500.0
2011-03-14 14:50:00,30.82,30.82,30.79,30.8,6800.0,21.8039,21.8039,21.7827,21.7898,6800.0
2011-03-14 15:00:00,30.8,30.83,30.8,30.81,7100.0,21.7898,21.811,21.7898,21.7968,7100.0
2011-03-14 15:10:00,30.81,30.86,30.81,30.84,7600.0,21.7968,21.8322,21.7968,21.8181,7600.0
2011-03-14 15:20:00,30.84,30.86,30.79,30.8,13700.0,21.8181,21.8322,21.7827,21.7898,13700.0
2011-03-14 15:30:00,30.81,30.84,30.79,30.83,18400.0,21.7968,21.8181,21.7827,21.811,18400.0
2011-03-14 15:40:00,30.83,30.89,30.83,30.87,27700.0,21.811,21.8534,21.811,21.8393,27700.0
2011-03-14 15:50:00,30.88,30.91,30.86,30.87,47900.0,21.8464,21.8676,21.8322,21.8393,47900.0
2011-03-15 09:30:00,29.91,30.25,29.89,30.19,47900.0,21.1601,21.4007,21.146,21.3582,47900.0
2011-03-15 09:40:00,30.16,30.49,29.96,30.49,20300.0,21.337,21.5705,21.1955,21.5705,20300.0
2011-03-15 09:50:00,30.45,30.45,30.23,30.23,15700.0,21.5422,21.5422,21.3865,21.3865,15700.0
2011-03-15 10:00:00,30.23,30.29,30.17,30.2,18900.0,21.3865,21.429,21.3441,21.3653,18900.0
2011-03-15 10:10:00,30.19,30.27,30.17,30.22,11100.0,21.3582,21.4148,21.3441,21.3794,11100.0
2011-03-15 10:20:00,30.2,30.32,30.17,30.29,11000.0,21.3653,21.4502,21.3441,21.429,11000.0
2011-03-15 10:30:00,30.29,30.29,30.24,30.26,6000.0,21.429,21.429,21.3936,21.4077,6000.0
2011-03-15 10:40:00,30.26,30.35,30.26,30.35,10600.0,21.4077,21.4714,21.4077,21.4714,10600.0
2011-03-15 10:50:00,30.35,30.42,30.35,30.41,6100.0,21.4714,21.5209,21.4714,21.5139,6100.0
2011-03-15 11:00:00,30.4,30.42,30.37,30.41,8800.0,21.5068,21.5209,21.4856,21.5139,8800.0
2011-03-15 11:10:00,30.4,30.42,30.38,30.41,3700.0,21.5068,21.5209,21.4926,21.5139,3700.0
2011-03-15 11:20:00,30.43,30.49,30.41,30.49,4400.0,21.528,21.5705,21.5139,21.5705,4400.0
2011-03-15 11:30:00,30.48,30.49,30.44,30.47,8800.0,21.5634,21.5705,21.5351,21.5563,8800.0
2011-03-15 11:40:00,30.48,30.5,30.47,30.48,6700.0,21.5634,21.5775,21.5563,21.5634,6700.0
2011-03-15 11:50:00,30.48,30.5,30.44,30.49,4500.0,21.5634,21.5775,21.5351,21.5705,4500.0
2011-03-15 12:00:00,30.48,30.5,30.47,30.49,6400.0,21.5634,21.5775,21.5563,21.5705,6400.0
2011-03-15 12:10:00,30.49,30.5,30.48,30.49,3500.0,21.5705,21.5775,21.5634,21.5705,3500.0
2011-03-15 12:20:00,30.5,30.53,30.49,30.51,10300.0,21.5775,21.5987,21.5705,21.5846,10300.0
2011-03-15 12:30:00,30.51,30.51,30.46,30.5,5100.0,21.5846,21.5846,21.5492,21.5775,5100.0
2011-03-15 12:40:00,30.49,30.49,30.42,30.43,21400.0,21.5705,21.5705,21.5209,21.528,21400.0
2011-03-15 12:50:00,30.44,30.5,30.44,30.5,3100.0,21.5351,21.5775,21.5351,21.5775,3100.0
2011-03-15 13:00:00,30.5,30.51,30.48,30.51,4600.0,21.5775,21.5846,21.5634,21.5846,4600.0
2011-03-15 13:10:00,30.49,30.52,30.49,30.5,5500.0,21.5705,21.5917,21.5705,21.5775,5500.0
2011-03-15 13:20:00,30.5,30.54,30.49,30.51,2900.0,21.5775,21.6058,21.5705,21.5846,2900.0
2011-03-15 13:30:00,30.5,30.54,30.49,30.53,3900.0,21.5775,21.6058,21.5705,21.5987,3900.0
2011-03-15 13:40:00,30.54,30.56,30.52,30.55,6200.0,21.6058,21.62,21.5917,21.6129,6200.0
2011-03-15 13:50:00,30.56,30.58,30.55,30.58,4600.0,21.62,21.6341,21.6129,21.6341,4600.0
2011-03-15 14:00:00,30.58,30.59,30.58,30.58,4800.0,21.6341,21.6412,21.6341,21.6341,4800.0
2011-03-15 14:10:00,30.58,30.59,30.52,30.52,11100.0,21.6341,21.6412,21.5917,21.5917,11100.0
2011-03-15 14:20:00,30.53,30.63,30.53,30.63,6900.0,21.5987,21.6695,21.5987,21.6695,6900.0
2011-03-15 14:30:00,30.63,30.65,30.63,30.65,8100.0,21.6695,21.6836,21.6695,21.6836,8100.0
2011-03-15 14:40:00,30.64,30.68,30.64,30.66,8300.0,21.6766,21.7049,21.6766,21.6907,8300.0
2011-03-15 14:50:00,30.66,30.71,30.65,30.68,16900.0,21.6907,21.7261,21.6836,21.7049,16900.0
2011-03-15 15:00:00,30.68,30.71,30.64,30.67,51900.0,21.7049,21.7261,21.6766,21.6978,51900.0
2011-03-15 15:10:00,30.67,30.68,30.63,30.65,4100.0,21.6978,21.7049,21.6695,21.6836,4100.0
2011-03-15 15:20:00,30.65,30.7,30.64,30.67,20500.0,21.6836,21.719,21.6766,21.6978,20500.0
2011-03-15 15:30:00,30.67,30.68,30.6,30.62,24500.0,21.6978,21.7049,21.6483,21.6624,24500.0
2011-03-15 15:40:00,30.63,30.67,30.49,30.49,52000.0,21.6695,21.6978,21.5705,21.5705,52000.0
2011-03-15 15:50:00,30.49,30.5,30.43,30.44,64300.0,21.5705,21.5775,21.528,21.5351,64300.0
2011-03-16 09:30:00,30.42,30.42,30.2,30.27,11200.0,21.5209,21.5209,21.3653,21.4148,11200.0
2011-03-16 09:40:00,30.25,30.31,30.22,30.29,6400.0,21.4007,21.4431,21.3794,21.429,6400.0
2011-03-16 09:50:00,30.29,30.39,30.29,30.31,7800.0,21.429,21.4997,21.429,21.4431,7800.0
2011-03-16 10:00:00,30.3,30.41,30.29,30.4,2900.0,21.436,21.5139,21.429,21.5068,2900.0
2011-03-16 10:10:00,30.42,30.43,30.29,30.32,13500.0,21.5209,21.528,21.429,21.4502,13500.0
2011-03-16 10:20:00,30.3,30.34,30.3,30.34,4200.0,21.436,21.4643,21.436,21.4643,4200.0
2011-03-16 10:30:00,30.32,30.34,30.24,30.31,12900.0,21.4502,21.4643,21.3936,21.4431,12900.0
2011-03-16 10:40:00,30.31,30.35,30.29,30.34,6000.0,21.4431,21.4714,21.429,21.4643,6000.0
2011-03-16 10:50:00,30.34,30.34,30.25,30.26,6900.0,21.4643,21.4643,21.4007,21.4077,6900.0
2011-03-16 11:00:00,30.23,30.24,30.01,30.19,35500.0,21.3865,21.3936,21.2309,21.3582,35500.0
2011-03-16 11:10:00,30.2,30.25,30.16,30.21,11900.0,21.3653,21.4007,21.337,21.3724,11900.0
2011-03-16 11:20:00,30.21,30.25,30.21,30.25,4000.0,21.3724,21.4007,21.3724,21.4007,4000.0
2011-03-16 11:30:00,30.25,30.29,30.25,30.25,3000.0,21.4007,21.429,21.4007,21.4007,3000.0
2011-03-16 11:40:00,30.26,30.28,30.19,30.25,6200.0,21.4077,21.4219,21.3582,21.4007,6200.0
2011-03-16 11:50:00,30.24,30.28,30.24,30.28,7000.0,21.3936,21.4219,21.3936,21.4219,7000.0
2011-03-16 12:00:00,30.27,30.27,30.15,30.2,5500.0,21.4148,21.4148,21.3299,21.3653,5500.0
2011-03-16 12:10:00,30.19,30.21,30.12,30.17,15400.0,21.3582,21.3724,21.3087,21.3441,15400.0
2011-03-16 12:20:00,30.16,30.22,30.12,30.21,5300.0,21.337,21.3794,21.3087,21.3724,5300.0
2011-03-16 12:30:00,30.23,30.26,30.16,30.16,6600.0,21.3865,21.4077,21.337,21.337,6600.0
2011-03-16 12:40:00,30.16,30.22,30.14,30.21,4000.0,21.337,21.3794,21.3228,21.3724,4000.0
2011-03-16 12:50:00,30.22,30.26,30.21,30.26,6600.0,21.3794,21.4077,21.3724,21.4077,6600.0
2011-03-16 13:00:00,30.26,30.27,30.24,30.26,4200.0,21.4077,21.4148,21.3936,21.4077,4200.0
2011-03-16 13:10:00,30.24,30.26,30.23,30.25,4400.0,21.3936,21.4077,21.3865,21.4007,4400.0
2011-03-16 13:20:00,30.26,30.27,30.22,30.23,2100.0,21.4077,21.4148,21.3794,21.3865,2100.0
2011-03-16 13:30:00,30.22,30.22,30.18,30.19,3500.0,21.3794,21.3794,21.3511,21.3582,3500.0
2011-03-16 13:40:00,30.17,30.21,30.16,30.19,3400.0,21.3441,21.3724,21.337,21.3582,3400.0
2011-03-16 13:50:00,30.23,30.23,30.18,30.18,2900.0,21.3865,21.3865,21.3511,21.3511,2900.0
2011-03-16 14:00:00,30.18,30.19,30.12,30.13,11500.0,21.3511,21.3582,21.3087,21.3158,11500.0
2011-03-16 14:10:00,30.15,30.15,30.01,30.01,14200.0,21.3299,21.3299,21.2309,21.2309,14200.0
2011-03-16 14:20:00,29.99,30.05,29.97,29.98,18800.0,21.2167,21.2592,21.2026,21.2096,18800.0
2011-03-16 14:30:00,29.99,30.08,29.99,30.08,8200.0,21.2167,21.2804,21.2167,21.2804,8200.0
2011-03-16 14:40:00,30.1,30.16,30.03,30.1,19000.0,21.2945,21.337,21.245,21.2945,19000.0
2011-03-16 14:50:00,30.1,30.14,30.06,30.11,5700.0,21.2945,21.3228,21.2662,21.3016,5700.0
2011-03-16 15:00:00,30.11,30.15,30.1,30.15,7800.0,21.3016,21.3299,21.2945,21.3299,7800.0
2011-03-16 15:10:00,30.15,30.2,30.1,30.16,8400.0,21.3299,21.3653,21.2945,21.337,8400.0
2011-03-16 15:20:00,30.18,30.22,30.12,30.14,15600.0,21.3511,21.3794,21.3087,21.3228,15600.0
2011-03-16 15:30:00,30.14,30.17,30.1,30.13,13100.0,21.3228,21.3441,21.2945,21.3158,13100.0
2011-03-16 15:40:00,30.12,30.18,30.05,30.09,49700.0,21.3087,21.3511,21.2592,21.2875,49700.0
2011-03-16 15:50:00,30.08,30.12,30.03,30.04,138100.0,21.2804,21.3087,21.245,21.2521,138100.0
2011-03-17 09:30:00,30.35,30.36,30.24,30.31,6600.0,21.4714,21.4785,21.3936,21.4431,6600.0
2011-03-17 09:40:00,30.34,30.34,30.2,30.23,3100.0,21.4643,21.4643,21.3653,21.3865,3100.0
2011-03-17 09:50:00,30.19,30.19,30.09,30.11,14200.0,21.3582,21.3582,21.2875,21.3016,14200.0
2011-03-17 10:00:00,30.13,30.17,30.04,30.09,12900.0,21.3158,21.3441,21.2521,21.2875,12900.0
2011-03-17 10:10:00,30.1,30.2,30.05,30.2,24300.0,21.2945,21.3653,21.2592,21.3653,24300.0
2011-03-17 10:20:00,30.2,30.22,30.16,30.19,10300.0,21.3653,21.3794,21.337,21.3582,10300.0
2011-03-17 10:30:00,30.18,30.22,30.16,30.22,16600.0,21.3511,21.3794,21.337,21.3794,16600.0
2011-03-17 10:40:00,30.22,30.22,30.17,30.17,6200.0,21.3794,21.3794,21.3441,21.3441,6200.0
2011-03-17 10:50:00,30.18,30.2,30.12,30.16,20400.0,21.3511,21.3653,21.3087,21.337,20400.0
2011-03-17 11:00:00,30.18,30.22,30.17,30.22,24600.0,21.3511,21.3794,21.3441,21.3794,24600.0
2011-03-17 11:10:00,30.21,30.21,30.14,30.15,6400.0,21.3724,21.3724,21.3228,21.3299,6400.0
2011-03-17 11:20:00,30.14,30.18,30.13,30.13,8400.0,21.3228,21.3511,21.3158,21.3158,8400.0
2011-03-17 11:30:00,30.13,30.2,30.13,30.2,2100.0,21.3158,21.3653,21.3158,21.3653,2100.0
2011-03-17 11:40:00,30.21,30.21,30.14,30.16,6800.0,21.3724,21.3724,21.3228,21.337,6800.0
2011-03-17 11:50:00,30.17,30.21,30.14,30.16,6800.0,21.3441,21.3724,21.3228,21.337,6800.0
2011-03-17 12:00:00,30.17,30.2,30.17,30.19,6500.0,21.3441,21.3653,21.3441,21.3582,6500.0
2011-03-17 12:10:00,30.2,30.24,30.2,30.23,3800.0,21.3653,21.3936,21.3653,21.3865,3800.0
2011-03-17 12:20:00,30.23,30.25,30.23,30.24,2500.0,21.3865,21.4007,21.3865,21.3936,2500.0
2011-03-17 12:30:00,30.24,30.27,30.24,30.25,5000.0,21.3936,21.4148,21.3936,21.4007,5000.0
2011-03-17 12:40:00,30.24,30.24,30.2,30.21,5100.0,21.3936,21.3936,21.3653,21.3724,5100.0
2011-03-17 12:50:00,30.21,30.21,30.19,30.2,1100.0,21.3724,21.3724,21.3582,21.3653,1100.0
2011-03-17 13:00:00,30.2,30.25,30.2,30.25,4700.0,21.3653,21.4007,21.3653,21.4007,4700.0
2011-03-17 13:10:00,30.24,30.26,30.22,30.22,4800.0,21.3936,21.4077,21.3794,21.3794,4800.0
2011-03-17 13:20:00,30.23,30.23,30.16,30.16,6500.0,21.3865,21.3865,21.337,21.337,6500.0
2011-03-17 13:30:00,30.15,30.19,30.14,30.17,6500.0,21.3299,21.3582,21.3228,21.3441,6500.0
2011-03-17 13:40:00,30.17,30.17,30.09,30.1,4600.0,21.3441,21.3441,21.2875,21.2945,4600.0
2011-03-17 13:50:00,30.1,30.1,30.05,30.06,7200.0,21.2945,21.2945,21.2592,21.2662,7200.0
2011-03-17 14:00:00,30.06,30.09,30.06,30.07,4500.0,21.2662,21.2875,21.2662,21.2733,4500.0
2011-03-17 14:10:00,30.06,30.06,30.0,30.04,7000.0,21.2662,21.2662,21.2238,21.2521,7000.0
2011-03-17 14:20:00,30.05,30.07,30.03,30.06,4000.0,21.2592,21.2733,21.245,21.2662,4000.0
2011-03-17 14:30:00,30.06,30.1,30.05,30.08,5700.0,21.2662,21.2945,21.2592,21.2804,5700.0
2011-03-17 14:40:00,30.09,30.13,30.09,30.12,5000.0,21.2875,21.3158,21.2875,21.3087,5000.0
2011-03-17 14:50:00,30.12,30.15,30.11,30.11,22700.0,21.3087,21.3299,21.3016,21.3016,22700.0
2011-03-17 15:00:00,30.12,30.15,30.11,30.13,10500.0,21.3087,21.3299,21.3016,21.3158,10500.0
2011-03-17 15:10:00,30.12,30.12,30.08,30.08,3800.0,21.3087,21.3087,21.2804,21.2804,3800.0
2011-03-17 15:20:00,30.09,30.14,30.09,30.1,10800.0,21.2875,21.3228,21.2875,21.2945,10800.0
2011-03-17 15:30:00,30.11,30.15,30.1,30.13,16300.0,21.3016,21.3299,21.2945,21.3158,16300.0
2011-03-17 15:40:00,30.12,30.13,30.08,30.11,34200.0,21.3087,21.3158,21.2804,21.3016,34200.0
2011-03-17 15:50:00,30.11,30.11,30.07,30.09,36300.0,21.3016,21.3016,21.2733,21.2875,36300.0
2011-03-18 09:30:00,30.31,30.35,30.24,30.3,44200.0,21.4431,21.4714,21.3936,21.436,44200.0
2011-03-18 09:40:00,30.29,30.35,30.26,30.29,10000.0,21.429,21.4714,21.4077,21.429,10000.0
2011-03-18 09:50:00,30.29,30.3,30.23,30.25,12400.0,21.429,21.436,21.3865,21.4007,12400.0
2011-03-18 10:00:00,30.26,30.26,30.17,30.24,17600.0,21.4077,21.4077,21.3441,21.3936,17600.0
2011-03-18 10:10:00,30.22,30.3,30.21,30.27,9800.0,21.3794,21.436,21.3724,21.4148,9800.0
2011-03-18 10:20:00,30.27,30.27,30.21,30.22,6300.0,21.4148,21.4148,21.3724,21.3794,6300.0
2011-03-18 10:30:00,30.23,30.24,30.19,30.23,11400.0,21.3865,21.3936,21.3582,21.3865,11400.0
2011-03-18 10:40:00,30.23,30.25,30.22,30.23,3000.0,21.3865,21.4007,21.3794,21.3865,3000.0
2011-03-18 10:50:00,30.24,30.24,30.14,30.17,25600.0,21.3936,21.3936,21.3228,21.3441,25600.0
2011-03-18 11:00:00,30.17,30.23,30.16,30.16,15500.0,21.3441,21.3865,21.337,21.337,15500.0
2011-03-18 11:10:00,30.17,30.22,30.17,30.21,4900.0,21.3441,21.3794,21.3441,21.3724,4900.0
2011-03-18 11:20:00,30.19,30.23,30.19,30.2,8600.0,21.3582,21.3865,21.3582,21.3653,8600.0
2011-03-18 11:30:00,30.19,30.22,30.18,30.2,9400.0,21.3582,21.3794,21.3511,21.3653,9400.0
2011-03-18 11:40:00,30.2,30.22,30.09,30.09,8500.0,21.3653,21.3794,21.2875,21.2875,8500.0
2011-03-18 11:50:00,30.09,30.13,30.08,30.12,5900.0,21.2875,21.3158,21.2804,21.3087,5900.0
2011-03-18 12:00:00,30.12,30.12,30.09,30.12,2700.0,21.3087,21.3087,21.2875,21.3087,2700.0
2011-03-18 12:10:00,30.12,30.14,30.09,30.12,8100.0,21.3087,21.3228,21.2875,21.3087,8100.0
2011-03-18 12:20:00,30.12,30.15,30.1,30.12,7400.0,21.3087,21.3299,21.2945,21.3087,7400.0
2011-03-18 12:30:00,30.13,30.16,30.13,30.14,9200.0,21.3158,21.337,21.3158,21.3228,9200.0
2011-03-18 12:40:00,30.15,30.16,30.12,30.15,7700.0,21.3299,21.337,21.3087,21.3299,7700.0
2011-03-18 12:50:00,30.15,30.16,30.14,30.14,6400.0,21.3299,21.337,21.3228,21.3228,6400.0
2011-03-18 13:00:00,30.15,30.16,30.14,30.14,11700.0,21.3299,21.337,21.3228,21.3228,11700.0
2011-03-18 13:10:00,30.14,30.15,30.13,30.15,4100.0,21.3228,21.3299,21.3158,21.3299,4100.0
2011-03-18 13:20:00,30.14,30.14,30.11,30.13,4000.0,21.3228,21.3228,21.3016,21.3158,4000.0
2011-03-18 13:30:00,30.14,30.16,30.14,30.15,6100.0,21.3228,21.337,21.3228,21.3299,6100.0
2011-03-18 13:40:00,30.14,30.16,30.14,30.14,1300.0,21.3228,21.337,21.3228,21.3228,1300.0
2011-03-18 13:50:00,30.15,30.16,30.14,30.14,6200.0,21.3299,21.337,21.3228,21.3228,6200.0
2011-03-18 14:00:00,30.14,30.15,30.13,30.15,2400.0,21.3228,21.3299,21.3158,21.3299,2400.0
2011-03-18 14:10:00,30.15,30.15,30.03,30.04,8800.0,21.3299,21.3299,21.245,21.2521,8800.0
2011-03-18 14:20:00,30.04,30.08,30.04,30.08,9800.0,21.2521,21.2804,21.2521,21.2804,9800.0
2011-03-18 14:30:00,30.09,30.11,30.08,30.1,16400.0,21.2875,21.3016,21.2804,21.2945,16400.0
2011-03-18 14:40:00,30.11,30.69,30.1,30.19,128800.0,21.3016,21.7119,21.2945,21.3582,128800.0
2011-03-18 14:50:00,30.18,30.19,30.14,30.15,4000.0,21.3511,21.3582,21.3228,21.3299,4000.0
2011-03-18 15:00:00,30.15,30.16,30.14,30.15,8600.0,21.3299,21.337,21.3228,21.3299,8600.0
2011-03-18 15:10:00,30.14,30.17,30.12,30.16,17700.0,21.3228,21.3441,21.3087,21.337,17700.0
2011-03-18 15:20:00,30.17,30.17,30.16,30.16,5500.0,21.3441,21.3441,21.337,21.337,5500.0
2011-03-18 15:30:00,30.16,30.2,30.16,30.18,17300.0,21.337,21.3653,21.337,21.3511,17300.0
2011-03-18 15:40:00,30.18,30.2,30.11,30.11,45300.0,21.3511,21.3653,21.3016,21.3016,45300.0
2011-03-18 15:50:00,30.11,30.12,30.05,30.09,119400.0,21.3016,21.3087,21.2592,21.2875,119400.0
2011-03-21 09:30:00,30.35,30.43,30.31,30.37,18100.0,21.4714,21.528,21.4431,21.4856,18100.0
2011-03-21 09:40:00,30.36,30.56,30.36,30.56,8300.0,21.4785,21.62,21.4785,21.62,8300.0
2011-03-21 09:50:00,30.56,30.57,30.41,30.41,10900.0,21.62,21.627,21.5139,21.5139,10900.0
2011-03-21 10:00:00,30.4,30.48,30.38,30.47,10200.0,21.5068,21.5634,21.4926,21.5563,10200.0
2011-03-21 10:10:00,30.47,30.53,30.47,30.5,14300.0,21.5563,21.5987,21.5563,21.5775,14300.0
2011-03-21 10:20:00,30.5,30.58,30.5,30.57,9800.0,21.5775,21.6341,21.5775,21.627,9800.0
2011-03-21 10:30:00,30.58,30.58,30.54,30.57,7500.0,21.6341,21.6341,21.6058,21.627,7500.0
2011-03-21 10:40:00,30.56,30.64,30.56,30.64,7700.0,21.62,21.6766,21.62,21.6766,7700.0
2011-03-21 10:50:00,30.63,30.63,30.54,30.55,17200.0,21.6695,21.6695,21.6058,21.6129,17200.0
2011-03-21 11:00:00,30.55,30.57,30.48,30.49,30200.0,21.6129,21.627,21.5634,21.5705,30200.0
2011-03-21 11:10:00,30.49,30.49,30.48,30.49,8700.0,21.5705,21.5705,21.5634,21.5705,8700.0
2011-03-21 11:20:00,30.48,30.49,30.48,30.48,3600.0,21.5634,21.5705,21.5634,21.5634,3600.0
2011-03-21 11:30:00,30.49,30.49,30.47,30.47,4000.0,21.5705,21.5705,21.5563,21.5563,4000.0
2011-03-21 11:40:00,30.48,30.49,30.48,30.49,9500.0,21.5634,21.5705,21.5634,21.5705,9500.0
2011-03-21 11:50:00,30.49,30.5,30.48,30.48,4500.0,21.5705,21.5775,21.5634,21.5634,4500.0
2011-03-21 12:00:00,30.48,30.48,30.47,30.48,600.0,21.5634,21.5634,21.5563,21.5634,600.0
2011-03-21 12:10:00,30.48,30.48,30.46,30.47,3000.0,21.5634,21.5634,21.5492,21.5563,3000.0
2011-03-21 12:20:00,30.48,30.49,30.46,30.49,3300.0,21.5634,21.5705,21.5492,21.5705,3300.0
2011-03-21 12:30:00,30.5,30.5,30.45,30.47,17500.0,21.5775,21.5775,21.5422,21.5563,17500.0
2011-03-21 12:40:00,30.46,30.49,30.46,30.48,5000.0,21.5492,21.5705,21.5492,21.5634,5000.0
2011-03-21 12:50:00,30.49,30.49,30.48,30.48,1300.0,21.5705,21.5705,21.5634,21.5634,1300.0
2011-03-21 13:00:00,30.48,30.5,30.47,30.5,8100.0,21.5634,21.5775,21.5563,21.5775,8100.0
2011-03-21 13:10:00,30.49,30.5,30.49,30.49,1400.0,21.5705,21.5775,21.5705,21.5705,1400.0
2011-03-21 13:20:00,30.49,30.5,30.47,30.48,6900.0,21.5705,21.5775,21.5563,21.5634,6900.0
2011-03-21 13:30:00,30.46,30.47,30.44,30.44,10000.0,21.5492,21.5563,21.5351,21.5351,10000.0
2011-03-21 13:40:00,30.44,30.48,30.43,30.46,9500.0,21.5351,21.5634,21.528,21.5492,9500.0
2011-03-21 13:50:00,30.47,30.48,30.46,30.48,9700.0,21.5563,21.5634,21.5492,21.5634,9700.0
2011-03-21 14:00:00,30.48,30.49,30.47,30.48,6700.0,21.5634,21.5705,21.5563,21.5634,6700.0
2011-03-21 14:10:00,30.47,30.49,30.47,30.49,6900.0,21.5563,21.5705,21.5563,21.5705,6900.0
2011-03-21 14:20:00,30.49,30.52,30.48,30.52,47100.0,21.5705,21.5917,21.5634,21.5917,47100.0
2011-03-21 14:30:00,30.52,30.52,30.49,30.52,23500.0,21.5917,21.5917,21.5705,21.5917,23500.0
2011-03-21 14:40:00,30.53,30.53,30.48,30.48,14200.0,21.5987,21.5987,21.5634,21.5634,14200.0
2011-03-21 14:50:00,30.48,30.49,30.45,30.46,11000.0,21.5634,21.5705,21.5422,21.5492,11000.0
2011-03-21 15:00:00,30.47,30.49,30.46,30.49,5400.0,21.5563,21.5705,21.5492,21.5705,5400.0
2011-03-21 15:10:00,30.48,30.49,30.48,30.48,3300.0,21.5634,21.5705,21.5634,21.5634,3300.0
2011-03-21 15:20:00,30.49,30.49,30.46,30.48,13400.0,21.5705,21.5705,21.5492,21.5634,13400.0
2011-03-21 15:30:00,30.47,30.49,30.46,30.48,18300.0,21.5563,21.5705,21.5492,21.5634,18300.0
2011-03-21 15:40:00,30.48,30.48,30.46,30.48,17800.0,21.5634,21.5634,21.5492,21.5634,17800.0
2011-03-21 15:50:00,30.48,30.5,30.46,30.49,47900.0,21.5634,21.5775,21.5492,21.5705,47900.0
2011-03-22 09:30:00,30.46,30.58,30.45,30.58,9100.0,21.5492,21.6341,21.5422,21.6341,9100.0
2011-03-22 09:40:00,30.61,30.61,30.52,30.53,2600.0,21.6553,21.6553,21.5917,21.5987,2600.0
2011-03-22 09:50:00,30.55,30.56,30.51,30.51,4800.0,21.6129,21.62,21.5846,21.5846,4800.0
2011-03-22 10:00:00,30.51,30.55,30.51,30.52,1800.0,21.5846,21.6129,21.5846,21.5917,1800.0
2011-03-22 10:10:00,30.51,30.52,30.49,30.49,3100.0,21.5846,21.5917,21.5705,21.5705,3100.0
2011-03-22 10:20:00,30.51,30.55,30.51,30.55,2600.0,21.5846,21.6129,21.5846,21.6129,2600.0
2011-03-22 10:30:00,30.55,30.56,30.5,30.51,3300.0,21.6129,21.62,21.5775,21.5846,3300.0
2011-03-22 10:40:00,30.52,30.52,30.44,30.45,4600.0,21.5917,21.5917,21.5351,21.5422,4600.0
2011-03-22 10:50:00,30.45,30.46,30.39,30.41,6300.0,21.5422,21.5492,21.4997,21.5139,6300.0
2011-03-22 11:00:00,30.41,30.44,30.39,30.43,8400.0,21.5139,21.5351,21.4997,21.528,8400.0
2011-03-22 11:10:00,30.44,30.45,30.42,30.45,5000.0,21.5351,21.5422,21.5209,21.5422,5000.0
2011-03-22 11:20:00,30.43,30.45,30.41,30.44,2100.0,21.528,21.5422,21.5139,21.5351,2100.0
2011-03-22 11:30:00,30.45,30.46,30.45,30.46,1100.0,21.5422,21.5492,21.5422,21.5492,1100.0
2011-03-22 11:40:00,30.45,30.48,30.45,30.48,3700.0,21.5422,21.5634,21.5422,21.5634,3700.0
2011-03-22 11:50:00,30.48,30.49,30.46,30.47,5900.0,21.5634,21.5705,21.5492,21.5563,5900.0
2011-03-22 12:00:00,30.46,30.48,30.43,30.45,8800.0,21.5492,21.5634,21.528,21.5422,8800.0
2011-03-22 12:10:00,30.45,30.46,30.44,30.46,3000.0,21.5422,21.5492,21.5351,21.5492,3000.0
2011-03-22 12:20:00,30.46,30.48,30.42,30.42,7000.0,21.5492,21.5634,21.5209,21.5209,7000.0
2011-03-22 12:30:00,30.41,30.41,30.4,30.4,2200.0,21.5139,21.5139,21.5068,21.5068,2200.0
2011-03-22 12:40:00,30.4,30.4,30.37,30.38,4700.0,21.5068,21.5068,21.4856,21.4926,4700.0
2011-03-22 12:50:00,30.37,30.4,30.37,30.4,1000.0,21.4856,21.5068,21.4856,21.5068,1000.0
2011-03-22 13:00:00,30.4,30.4,30.36,30.38,5800.0,21.5068,21.5068,21.4785,21.4926,5800.0
2011-03-22 13:10:00,30.38,30.41,30.37,30.4,5400.0,21.4926,21.5139,21.4856,21.5068,5400.0
2011-03-22 13:20:00,30.39,30.39,30.34,30.34,3300.0,21.4997,21.4997,21.4643,21.4643,3300.0
2011-03-22 13:30:00,30.34,30.35,30.32,30.32,5900.0,21.4643,21.4714,21.4502,21.4502,5900.0
2011-03-22 13:40:00,30.33,30.34,30.31,30.34,3100.0,21.4573,21.4643,21.4431,21.4643,3100.0
2011-03-22 13:50:00,30.35,30.36,30.34,30.35,4500.0,21.4714,21.4785,21.4643,21.4714,4500.0
2011-03-22 14:00:00,30.34,30.37,30.33,30.34,16500.0,21.4643,21.4856,21.4573,21.4643,16500.0
2011-03-22 14:10:00,30.34,30.36,30.33,30.34,6400.0,21.4643,21.4785,21.4573,21.4643,6400.0
2011-03-22 14:20:00,30.34,30.38,30.33,30.37,5600.0,21.4643,21.4926,21.4573,21.4856,5600.0
2011-03-22 14:30:00,30.38,30.4,30.37,30.38,2400.0,21.4926,21.5068,21.4856,21.4926,2400.0
2011-03-22 14:40:00,30.38,30.38,30.36,30.36,2500.0,21.4926,21.4926,21.4785,21.4785,2500.0
2011-03-22 14:50:00,30.36,30.39,30.36,30.37,5300.0,21.4785,21.4997,21.4785,21.4856,5300.0
2011-03-22 15:00:00,30.37,30.37,30.34,30.37,6500.0,21.4856,21.4856,21.4643,21.4856,6500.0
2011-03-22 15:10:00,30.37,30.37,30.36,30.36,3000.0,21.4856,21.4856,21.4785,21.4785,3000.0
2011-03-22 15:20:00,30.37,30.37,30.33,30.35,12000.0,21.4856,21.4856,21.4573,21.4714,12000.0
2011-03-22 15:30:00,30.35,30.39,30.34,30.39,8000.0,21.4714,21.4997,21.4643,21.4997,8000.0
2011-03-22 15:40:00,30.39,30.39,30.35,30.36,18200.0,21.4997,21.4997,21.4714,21.4785,18200.0
2011-03-22 15:50:00,30.35,30.36,30.32,30.33,25700.0,21.4714,21.4785,21.4502,21.4573,25700.0
2011-03-23 09:30:00,30.34,30.36,30.19,30.2,6300.0,21.4643,21.4785,21.3582,21.3653,6300.0
2011-03-23 09:40:00,30.21,30.21,30.1,30.13,2300.0,21.3724,21.3724,21.2945,21.3158,2300.0
2011-03-23 09:50:00,30.12,30.21,30.12,30.19,3400.0,21.3087,21.3724,21.3087,21.3582,3400.0
2011-03-23 10:00:00,30.16,30.16,30.04,30.08,10600.0,21.337,21.337,21.2521,21.2804,10600.0
2011-03-23 10:10:00,30.06,30.11,30.02,30.07,7100.0,21.2662,21.3016,21.2379,21.2733,7100.0
2011-03-23 10:20:00,30.06,30.1,30.06,30.08,7700.0,21.2662,21.2945,21.2662,21.2804,7700.0
2011-03-23 10:30:00,30.08,30.11,30.07,30.09,3600.0,21.2804,21.3016,21.2733,21.2875,3600.0
2011-03-23 10:40:00,30.09,30.11,30.0,30.02,6900.0,21.2875,21.3016,21.2238,21.2379,6900.0
2011-03-23 10:50:00,30.02,30.05,30.02,30.03,5700.0,21.2379,21.2592,21.2379,21.245,5700.0
2011-03-23 11:00:00,30.03,30.05,30.01,30.03,9500.0,21.245,21.2592,21.2309,21.245,9500.0
2011-03-23 11:10:00,30.02,30.08,30.02,30.04,5600.0,21.2379,21.2804,21.2379,21.2521,5600.0
2011-03-23 11:20:00,30.03,30.05,30.01,30.03,4600.0,21.245,21.2592,21.2309,21.245,4600.0
2011-03-23 11:30:00,30.04,30.08,30.04,30.04,6800.0,21.2521,21.2804,21.2521,21.2521,6800.0
2011-03-23 11:40:00,30.05,30.05,30.03,30.03,4900.0,21.2592,21.2592,21.245,21.245,4900.0
2011-03-23 11:50:00,30.02,30.05,30.01,30.05,3000.0,21.2379,21.2592,21.2309,21.2592,3000.0
2011-03-23 12:00:00,30.04,30.04,30.02,30.03,3300.0,21.2521,21.2521,21.2379,21.245,3300.0
2011-03-23 12:10:00,30.03,30.03,30.01,30.01,800.0,21.245,21.245,21.2309,21.2309,800.0
2011-03-23 12:20:00,30.01,30.09,30.01,30.09,3800.0,21.2309,21.2875,21.2309,21.2875,3800.0
2011-03-23 12:30:00,30.09,30.13,30.09,30.11,10100.0,21.2875,21.3158,21.2875,21.3016,10100.0
2011-03-23 12:40:00,30.11,30.13,30.11,30.13,6000.0,21.3016,21.3158,21.3016,21.3158,6000.0
2011-03-23 12:50:00,30.14,30.14,30.12,30.13,4300.0,21.3228,21.3228,21.3087,21.3158,4300.0
2011-03-23 13:00:00,30.13,30.18,30.13,30.18,2900.0,21.3158,21.3511,21.3158,21.3511,2900.0
2011-03-23 13:10:00,30.18,30.21,30.18,30.21,5500.0,21.3511,21.3724,21.3511,21.3724,5500.0
2011-03-23 13:20:00,30.21,30.21,30.17,30.17,2700.0,21.3724,21.3724,21.3441,21.3441,2700.0
2011-03-23 13:30:00,30.18,30.24,30.18,30.24,3600.0,21.3511,21.3936,21.3511,21.3936,3600.0
2011-03-23 13:40:00,30.23,30.29,30.23,30.29,2600.0,21.3865,21.429,21.3865,21.429,2600.0
2011-03-23 13:50:00,30.29,30.32,30.29,30.31,3500.0,21.429,21.4502,21.429,21.4431,3500.0
2011-03-23 14:00:00,30.3,30.3,30.28,30.29,4300.0,21.436,21.436,21.4219,21.429,4300.0
2011-03-23 14:10:00,30.3,30.31,30.28,30.3,3500.0,21.436,21.4431,21.4219,21.436,3500.0
2011-03-23 14:20:00,30.3,30.3,30.26,30.3,2800.0,21.436,21.436,21.4077,21.436,2800.0
2011-03-23 14:30:00,30.31,30.31,30.29,30.29,2000.0,21.4431,21.4431,21.429,21.429,2000.0
2011-03-23 14:40:00,30.3,30.33,30.3,30.33,4600.0,21.436,21.4573,21.436,21.4573,4600.0
2011-03-23 14:50:00,30.34,30.41,30.34,30.39,28300.0,21.4643,21.5139,21.4643,21.4997,28300.0
2011-03-23 15:00:00,30.39,30.41,30.37,30.38,9000.0,21.4997,21.5139,21.4856,21.4926,9000.0
2011-03-23 15:10:00,30.38,30.44,30.37,30.41,18000.0,21.4926,21.5351,21.4856,21.5139,18000.0
2011-03-23 15:20:00,30.4,30.43,30.4,30.41,8700.0,21.5068,21.528,21.5068,21.5139,8700.0
2011-03-23 15:30:00,30.41,30.41,30.39,30.41,10300.0,21.5139,21.5139,21.4997,21.5139,10300.0
2011-03-23 15:40:00,30.4,30.42,30.36,30.37,21900.0,21.5068,21.5209,21.4785,21.4856,21900.0
2011-03-23 15:50:00,30.37,30.4,30.34,30.36,46200.0,21.4856,21.5068,21.4643,21.4785,46200.0
2011-03-24 09:30:00,30.36,30.43,30.2,30.22,21300.0,21.4785,21.528,21.3653,21.3794,21300.0
2011-03-24 09:40:00,30.22,30.22,30.01,30.04,27800.0,21.3794,21.3794,21.2309,21.2521,27800.0
2011-03-24 09:50:00,30.03,30.09,30.03,30.04,15200.0,21.245,21.2875,21.245,21.2521,15200.0
2011-03-24 10:00:00,30.04,30.09,30.01,30.01,14600.0,21.2521,21.2875,21.2309,21.2309,14600.0
2011-03-24 10:10:00,30.0,30.02,29.97,29.99,21800.0,21.2238,21.2379,21.2026,21.2167,21800.0
2011-03-24 10:20:00,29.99,30.0,29.94,29.96,34200.0,21.2167,21.2238,21.1813,21.1955,34200.0
2011-03-24 10:30:00,29.98,30.0,29.95,29.99,11300.0,21.2096,21.2238,21.1884,21.2167,11300.0
2011-03-24 10:40:00,29.99,30.0,29.93,29.93,10100.0,21.2167,21.2238,21.1743,21.1743,10100.0
2011-03-24 10:50:00,29.93,30.01,29.93,30.01,13800.0,21.1743,21.2309,21.1743,21.2309,13800.0
2011-03-24 11:00:00,30.01,30.07,30.0,30.0,8400.0,21.2309,21.2733,21.2238,21.2238,8400.0
2011-03-24 11:10:00,30.01,30.04,29.99,30.01,9400.0,21.2309,21.2521,21.2167,21.2309,9400.0
2011-03-24 11:20:00,30.02,30.07,30.01,30.02,9800.0,21.2379,21.2733,21.2309,21.2379,9800.0
2011-03-24 11:30:00,30.02,30.05,30.01,30.03,9300.0,21.2379,21.2592,21.2309,21.245,9300.0
2011-03-24 11:40:00,30.02,30.03,29.97,29.97,6200.0,21.2379,21.245,21.2026,21.2026,6200.0
2011-03-24 11:50:00,29.97,29.98,29.94,29.96,7900.0,21.2026,21.2096,21.1813,21.1955,7900.0
2011-03-24 12:00:00,29.96,30.0,29.95,29.97,15500.0,21.1955,21.2238,21.1884,21.2026,15500.0
2011-03-24 12:10:00,29.96,30.0,29.96,29.99,5400.0,21.1955,21.2238,21.1955,21.2167,5400.0
2011-03-24 12:20:00,29.98,30.08,29.98,30.08,12900.0,21.2096,21.2804,21.2096,21.2804,12900.0
2011-03-24 12:30:00,30.07,30.12,30.06,30.12,9300.0,21.2733,21.3087,21.2662,21.3087,9300.0
2011-03-24 12:40:00,30.11,30.17,30.1,30.17,8700.0,21.3016,21.3441,21.2945,21.3441,8700.0
2011-03-24 12:50:00,30.17,30.19,30.16,30.18,9300.0,21.3441,21.3582,21.337,21.3511,9300.0
2011-03-24 13:00:00,30.18,30.21,30.17,30.2,3800.0,21.3511,21.3724,21.3441,21.3653,3800.0
2011-03-24 13:10:00,30.22,30.22,30.18,30.22,3500.0,21.3794,21.3794,21.3511,21.3794,3500.0
2011-03-24 13:20:00,30.21,30.22,30.2,30.21,1300.0,21.3724,21.3794,21.3653,21.3724,1300.0
2011-03-24 13:30:00,30.22,30.23,30.21,30.23,1700.0,21.3794,21.3865,21.3724,21.3865,1700.0
2011-03-24 13:40:00,30.22,30.22,30.18,30.18,5400.0,21.3794,21.3794,21.3511,21.3511,5400.0
2011-03-24 13:50:00,30.17,30.17,30.14,30.17,11000.0,21.3441,21.3441,21.3228,21.3441,11000.0
2011-03-24 14:00:00,30.17,30.19,30.16,30.18,4500.0,21.3441,21.3582,21.337,21.3511,4500.0
2011-03-24 14:10:00,30.18,30.2,30.18,30.2,2600.0,21.3511,21.3653,21.3511,21.3653,2600.0
2011-03-24 14:20:00,30.21,30.21,30.18,30.19,7100.0,21.3724,21.3724,21.3511,21.3582,7100.0
2011-03-24 14:30:00,30.2,30.21,30.19,30.19,2700.0,21.3653,21.3724,21.3582,21.3582,2700.0
2011-03-24 14:40:00,30.2,30.21,30.18,30.19,3700.0,21.3653,21.3724,21.3511,21.3582,3700.0
2011-03-24 14:50:00,30.2,30.22,30.18,30.2,6300.0,21.3653,21.3794,21.3511,21.3653,6300.0
2011-03-24 15:00:00,30.2,30.22,30.19,30.21,9900.0,21.3653,21.3794,21.3582,21.3724,9900.0
2011-03-24 15:10:00,30.22,30.27,30.21,30.27,10900.0,21.3794,21.4148,21.3724,21.4148,10900.0
2011-03-24 15:20:00,30.26,30.33,30.26,30.32,22500.0,21.4077,21.4573,21.4077,21.4502,22500.0
2011-03-24 15:30:00,30.31,30.36,30.3,30.35,20500.0,21.4431,21.4785,21.436,21.4714,20500.0
2011-03-24 15:40:00,30.35,30.38,30.28,30.29,44800.0,21.4714,21.4926,21.4219,21.429,44800.0
2011-03-24 15:50:00,30.29,30.31,30.28,30.3,35400.0,21.429,21.4431,21.4219,21.436,35400.0
2011-03-25 09:30:00,30.37,30.39,30.33,30.37,6100.0,21.4856,21.4997,21.4573,21.4856,6100.0
2011-03-25 09:40:00,30.34,30.41,30.33,30.39,4000.0,21.4643,21.5139,21.4573,21.4997,4000.0
2011-03-25 09:50:00,30.4,30.4,30.33,30.33,5200.0,21.5068,21.5068,21.4573,21.4573,5200.0
2011-03-25 10:00:00,30.34,30.44,30.34,30.44,6700.0,21.4643,21.5351,21.4643,21.5351,6700.0
2011-03-25 10:10:00,30.44,30.5,30.44,30.5,5000.0,21.5351,21.5775,21.5351,21.5775,5000.0
2011-03-25 10:20:00,30.51,30.61,30.5,30.58,6600.0,21.5846,21.6553,21.5775,21.6341,6600.0
2011-03-25 10:30:00,30.56,30.64,30.56,30.64,9800.0,21.62,21.6766,21.62,21.6766,9800.0
2011-03-25 10:40:00,30.64,30.67,30.6,30.62,8000.0,21.6766,21.6978,21.6483,21.6624,8000.0
2011-03-25 10:50:00,30.63,30.7,30.62,30.63,16800.0,21.6695,21.719,21.6624,21.6695,16800.0
2011-03-25 11:00:00,30.63,30.64,30.61,30.63,23400.0,21.6695,21.6766,21.6553,21.6695,23400.0
2011-03-25 11:10:00,30.63,30.64,30.61,30.64,6600.0,21.6695,21.6766,21.6553,21.6766,6600.0
2011-03-25 11:20:00,30.64,30.64,30.63,30.64,9200.0,21.6766,21.6766,21.6695,21.6766,9200.0
2011-03-25 11:30:00,30.63,30.64,30.63,30.64,5200.0,21.6695,21.6766,21.6695,21.6766,5200.0
2011-03-25 11:40:00,30.64,30.64,30.63,30.63,22300.0,21.6766,21.6766,21.6695,21.6695,22300.0
2011-03-25 11:50:00,30.64,30.64,30.63,30.64,3100.0,21.6766,21.6766,21.6695,21.6766,3100.0
2011-03-25 12:00:00,30.64,30.64,30.61,30.62,11800.0,21.6766,21.6766,21.6553,21.6624,11800.0
2011-03-25 12:10:00,30.63,30.67,30.61,30.67,30100.0,21.6695,21.6978,21.6553,21.6978,30100.0
2011-03-25 12:20:00,30.68,30.71,30.63,30.63,23900.0,21.7049,21.7261,21.6695,21.6695,23900.0
2011-03-25 12:30:00,30.64,30.67,30.59,30.6,10400.0,21.6766,21.6978,21.6412,21.6483,10400.0
2011-03-25 12:40:00,30.6,30.62,30.58,30.6,9100.0,21.6483,21.6624,21.6341,21.6483,9100.0
2011-03-25 12:50:00,30.6,30.61,30.55,30.58,7200.0,21.6483,21.6553,21.6129,21.6341,7200.0
2011-03-25 13:00:00,30.58,30.59,30.56,30.57,4700.0,21.6341,21.6412,21.62,21.627,4700.0
2011-03-25 13:10:00,30.58,30.58,30.56,30.56,700.0,21.6341,21.6341,21.62,21.62,700.0
2011-03-25 13:20:00,30.57,30.59,30.56,30.57,6800.0,21.627,21.6412,21.62,21.627,6800.0
2011-03-25 13:30:00,30.57,30.59,30.56,30.58,7500.0,21.627,21.6412,21.62,21.6341,7500.0
2011-03-25 13:40:00,30.58,30.58,30.55,30.55,3800.0,21.6341,21.6341,21.6129,21.6129,3800.0
2011-03-25 13:50:00,30.55,30.56,30.53,30.53,4500.0,21.6129,21.62,21.5987,21.5987,4500.0
2011-03-25 14:00:00,30.53,30.55,30.52,30.55,2900.0,21.5987,21.6129,21.5917,21.6129,2900.0
2011-03-25 14:10:00,30.55,30.55,30.52,30.53,4700.0,21.6129,21.6129,21.5917,21.5987,4700.0
2011-03-25 14:20:00,30.53,30.53,30.51,30.52,1800.0,21.5987,21.5987,21.5846,21.5917,1800.0
2011-03-25 14:30:00,30.51,30.52,30.49,30.49,2800.0,21.5846,21.5917,21.5705,21.5705,2800.0
2011-03-25 14:40:00,30.49,30.51,30.48,30.5,8800.0,21.5705,21.5846,21.5634,21.5775,8800.0
2011-03-25 14:50:00,30.5,30.52,30.49,30.5,9300.0,21.5775,21.5917,21.5705,21.5775,9300.0
2011-03-25 15:00:00,30.49,30.5,30.46,30.49,26300.0,21.5705,21.5775,21.5492,21.5705,26300.0
2011-03-25 15:10:00,30.49,30.51,30.46,30.46,11700.0,21.5705,21.5846,21.5492,21.5492,11700.0
2011-03-25 15:20:00,30.47,30.47,30.41,30.42,11100.0,21.5563,21.5563,21.5139,21.5209,11100.0
2011-03-25 15:30:00,30.42,30.43,30.39,30.39,11400.0,21.5209,21.528,21.4997,21.4997,11400.0
2011-03-25 15:40:00,30.39,30.43,30.36,30.36,22500.0,21.4997,21.528,21.4785,21.4785,22500.0
2011-03-25 15:50:00,30.37,30.4,30.34,30.39,42500.0,21.4856,21.5068,21.4643,21.4997,42500.0
2011-03-28 09:30:00,30.33,30.47,30.33,30.46,12600.0,21.4573,21.5563,21.4573,21.5492,12600.0
2011-03-28 09:40:00,30.47,30.52,30.46,30.52,3800.0,21.5563,21.5917,21.5492,21.5917,3800.0
2011-03-28 09:50:00,30.51,30.57,30.51,30.57,5200.0,21.5846,21.627,21.5846,21.627,5200.0
2011-03-28 10:00:00,30.56,30.61,30.55,30.61,8700.0,21.62,21.6553,21.6129,21.6553,8700.0
2011-03-28 10:10:00,30.61,30.64,30.57,30.64,8200.0,21.6553,21.6766,21.627,21.6766,8200.0
2011-03-28 10:20:00,30.62,30.64,30.59,30.64,8300.0,21.6624,21.6766,21.6412,21.6766,8300.0
2011-03-28 10:30:00,30.64,30.65,30.62,30.64,9900.0,21.6766,21.6836,21.6624,21.6766,9900.0
2011-03-28 10:40:00,30.64,30.66,30.6,30.6,6100.0,21.6766,21.6907,21.6483,21.6483,6100.0
2011-03-28 10:50:00,30.63,30.64,30.58,30.62,10100.0,21.6695,21.6766,21.6341,21.6624,10100.0
2011-03-28 11:00:00,30.63,30.64,30.6,30.61,6600.0,21.6695,21.6766,21.6483,21.6553,6600.0
2011-03-28 11:10:00,30.6,30.6,30.54,30.57,24000.0,21.6483,21.6483,21.6058,21.627,24000.0
2011-03-28 11:20:00,30.57,30.57,30.56,30.57,4700.0,21.627,21.627,21.62,21.627,4700.0
2011-03-28 11:30:00,30.56,30.58,30.55,30.57,7800.0,21.62,21.6341,21.6129,21.627,7800.0
2011-03-28 11:40:00,30.58,30.6,30.58,30.6,25900.0,21.6341,21.6483,21.6341,21.6483,25900.0
2011-03-28 11:50:00,30.6,30.6,30.56,30.57,3300.0,21.6483,21.6483,21.62,21.627,3300.0
2011-03-28 12:00:00,30.57,30.6,30.56,30.59,3600.0,21.627,21.6483,21.62,21.6412,3600.0
2011-03-28 12:10:00,30.59,30.6,30.59,30.59,7700.0,21.6412,21.6483,21.6412,21.6412,7700.0
2011-03-28 12:20:00,30.59,30.6,30.58,30.59,6000.0,21.6412,21.6483,21.6341,21.6412,6000.0
2011-03-28 12:30:00,30.59,30.6,30.58,30.6,4600.0,21.6412,21.6483,21.6341,21.6483,4600.0
2011-03-28 12:40:00,30.6,30.6,30.59,30.6,7000.0,21.6483,21.6483,21.6412,21.6483,7000.0
2011-03-28 12:50:00,30.6,30.63,30.6,30.61,29600.0,21.6483,21.6695,21.6483,21.6553,29600.0
2011-03-28 13:00:00,30.61,30.61,30.57,30.57,2900.0,21.6553,21.6553,21.627,21.627,2900.0
2011-03-28 13:10:00,30.58,30.58,30.55,30.56,1800.0,21.6341,21.6341,21.6129,21.62,1800.0
2011-03-28 13:20:00,30.55,30.56,30.54,30.54,1500.0,21.6129,21.62,21.6058,21.6058,1500.0
2011-03-28 13:30:00,30.54,30.58,30.54,30.57,6700.0,21.6058,21.6341,21.6058,21.627,6700.0
2011-03-28 13:40:00,30.57,30.6,30.55,30.59,4400.0,21.627,21.6483,21.6129,21.6412,4400.0
2011-03-28 13:50:00,30.58,30.58,30.57,30.57,1600.0,21.6341,21.6341,21.627,21.627,1600.0
2011-03-28 14:00:00,30.56,30.59,30.56,30.59,5200.0,21.62,21.6412,21.62,21.6412,5200.0
2011-03-28 14:10:00,30.59,30.61,30.58,30.61,4600.0,21.6412,21.6553,21.6341,21.6553,4600.0
2011-03-28 14:20:00,30.61,30.64,30.59,30.59,12500.0,21.6553,21.6766,21.6412,21.6412,12500.0
2011-03-28 14:30:00,30.6,30.6,30.59,30.6,14200.0,21.6483,21.6483,21.6412,21.6483,14200.0
2011-03-28 14:40:00,30.59,30.6,30.59,30.6,5300.0,21.6412,21.6483,21.6412,21.6483,5300.0
2011-03-28 14:50:00,30.6,30.62,30.59,30.61,38100.0,21.6483,21.6624,21.6412,21.6553,38100.0
2011-03-28 15:00:00,30.61,30.65,30.61,30.62,19200.0,21.6553,21.6836,21.6553,21.6624,19200.0
2011-03-28 15:10:00,30.62,30.65,30.61,30.64,10000.0,21.6624,21.6836,21.6553,21.6766,10000.0
2011-03-28 15:20:00,30.65,30.69,30.65,30.66,29400.0,21.6836,21.7119,21.6836,21.6907,29400.0
2011-03-28 15:30:00,30.66,30.67,30.62,30.64,16900.0,21.6907,21.6978,21.6624,21.6766,16900.0
2011-03-28 15:40:00,30.64,30.65,30.6,30.61,46100.0,21.6766,21.6836,21.6483,21.6553,46100.0
2011-03-28 15:50:00,30.61,30.63,30.59,30.62,60200.0,21.6553,21.6695,21.6412,21.6624,60200.0
2011-03-29 09:30:00,30.44,30.44,30.22,30.24,7800.0,21.7688,21.7688,21.6115,21.6258,7800.0
2011-03-29 09:40:00,30.22,30.23,30.1,30.11,2300.0,21.6115,21.6187,21.5257,21.5329,2300.0
2011-03-29 09:50:00,30.13,30.15,30.11,30.13,6800.0,21.5472,21.5615,21.5329,21.5472,6800.0
2011-03-29 10:00:00,30.12,30.16,30.03,30.15,7900.0,21.54,21.5686,21.4756,21.5615,7900.0
2011-03-29 10:10:00,30.17,30.21,30.16,30.19,6500.0,21.5758,21.6044,21.5686,21.5901,6500.0
2011-03-29 10:20:00,30.19,30.19,30.12,30.15,9000.0,21.5901,21.5901,21.54,21.5615,9000.0
2011-03-29 10:30:00,30.16,30.16,30.13,30.14,5100.0,21.5686,21.5686,21.5472,21.5543,5100.0
2011-03-29 10:40:00,30.14,30.18,30.13,30.18,4500.0,21.5543,21.5829,21.5472,21.5829,4500.0
2011-03-29 10:50:00,30.19,30.22,30.17,30.22,4900.0,21.5901,21.6115,21.5758,21.6115,4900.0
2011-03-29 11:00:00,30.21,30.31,30.21,30.3,10200.0,21.6044,21.6759,21.6044,21.6687,10200.0
2011-03-29 11:10:00,30.3,30.35,30.3,30.34,4700.0,21.6687,21.7045,21.6687,21.6973,4700.0
2011-03-29 11:20:00,30.35,30.41,30.35,30.39,8700.0,21.7045,21.7474,21.7045,21.7331,8700.0
2011-03-29 11:30:00,30.39,30.42,30.35,30.36,5300.0,21.7331,21.7545,21.7045,21.7116,5300.0
2011-03-29 11:40:00,30.37,30.39,30.37,30.38,2000.0,21.7188,21.7331,21.7188,21.7259,2000.0
2011-03-29 11:50:00,30.39,30.42,30.37,30.37,12300.0,21.7331,21.7545,21.7188,21.7188,12300.0
2011-03-29 12:00:00,30.38,30.4,30.37,30.4,4200.0,21.7259,21.7402,21.7188,21.7402,4200.0
2011-03-29 12:10:00,30.38,30.41,30.38,30.4,16800.0,21.7259,21.7474,21.7259,21.7402,16800.0
2011-03-29 12:20:00,30.4,30.4,30.36,30.37,3500.0,21.7402,21.7402,21.7116,21.7188,3500.0
2011-03-29 12:30:00,30.37,30.37,30.34,30.34,3000.0,21.7188,21.7188,21.6973,21.6973,3000.0
2011-03-29 12:40:00,30.36,30.38,30.34,30.35,6000.0,21.7116,21.7259,21.6973,21.7045,6000.0
2011-03-29 12:50:00,30.35,30.36,30.32,30.36,11900.0,21.7045,21.7116,21.683,21.7116,11900.0
2011-03-29 13:00:00,30.36,30.38,30.35,30.35,8000.0,21.7116,21.7259,21.7045,21.7045,8000.0
2011-03-29 13:10:00,30.36,30.38,30.35,30.36,7600.0,21.7116,21.7259,21.7045,21.7116,7600.0
2011-03-29 13:20:00,30.36,30.36,30.34,30.36,10700.0,21.7116,21.7116,21.6973,21.7116,10700.0
2011-03-29 13:30:00,30.36,30.36,30.33,30.35,8800.0,21.7116,21.7116,21.6902,21.7045,8800.0
2011-03-29 13:40:00,30.35,30.37,30.34,30.36,3000.0,21.7045,21.7188,21.6973,21.7116,3000.0
2011-03-29 13:50:00,30.36,30.36,30.34,30.35,2000.0,21.7116,21.7116,21.6973,21.7045,2000.0
2011-03-29 14:00:00,30.36,30.37,30.35,30.37,10500.0,21.7116,21.7188,21.7045,21.7188,10500.0
2011-03-29 14:10:00,30.37,30.37,30.36,30.37,2800.0,21.7188,21.7188,21.7116,21.7188,2800.0
2011-03-29 14:20:00,30.37,30.37,30.36,30.36,3100.0,21.7188,21.7188,21.7116,21.7116,3100.0
2011-03-29 14:30:00,30.35,30.36,30.33,30.36,8900.0,21.7045,21.7116,21.6902,21.7116,8900.0
2011-03-29 14:40:00,30.35,30.38,30.35,30.36,8000.0,21.7045,21.7259,21.7045,21.7116,8000.0
2011-03-29 14:50:00,30.37,30.4,30.37,30.4,15700.0,21.7188,21.7402,21.7188,21.7402,15700.0
2011-03-29 15:00:00,30.4,30.4,30.38,30.38,17300.0,21.7402,21.7402,21.7259,21.7259,17300.0
2011-03-29 15:10:00,30.38,30.38,30.37,30.38,11100.0,21.7259,21.7259,21.7188,21.7259,11100.0
2011-03-29 15:20:00,30.37,30.39,30.37,30.39,10500.0,21.7188,21.7331,21.7188,21.7331,10500.0
2011-03-29 15:30:00,30.39,30.4,30.38,30.38,18600.0,21.7331,21.7402,21.7259,21.7259,18600.0
2011-03-29 15:40:00,30.38,30.4,30.38,30.39,47800.0,21.7259,21.7402,21.7259,21.7331,47800.0
2011-03-29 15:50:00,30.38,30.39,30.36,30.36,41200.0,21.7259,21.7331,21.7116,21.7116,41200.0
2011-03-30 09:30:00,30.4,30.53,30.37,30.49,58000.0,21.7402,21.8332,21.7188,21.8046,58000.0
2011-03-30 09:40:00,30.48,30.48,30.39,30.4,4100.0,21.7975,21.7975,21.7331,21.7402,4100.0
2011-03-30 09:50:00,30.43,30.43,30.41,30.43,4600.0,21.7617,21.7617,21.7474,21.7617,4600.0
2011-03-30 10:00:00,30.45,30.46,30.43,30.44,4900.0,21.776,21.7831,21.7617,21.7688,4900.0
2011-03-30 10:10:00,30.44,30.46,30.43,30.46,4600.0,21.7688,21.7831,21.7617,21.7831,4600.0
2011-03-30 10:20:00,30.46,30.48,30.43,30.45,20800.0,21.7831,21.7975,21.7617,21.776,20800.0
2011-03-30 10:30:00,30.44,30.48,30.44,30.48,5000.0,21.7688,21.7975,21.7688,21.7975,5000.0
2011-03-30 10:40:00,30.48,30.49,30.47,30.48,8600.0,21.7975,21.8046,21.7903,21.7975,8600.0
2011-03-30 10:50:00,30.48,30.5,30.47,30.5,8800.0,21.7975,21.8118,21.7903,21.8118,8800.0
2011-03-30 11:00:00,30.5,30.52,30.49,30.52,7000.0,21.8118,21.8261,21.8046,21.8261,7000.0
2011-03-30 11:10:00,30.51,30.52,30.5,30.52,4400.0,21.8189,21.8261,21.8118,21.8261,4400.0
2011-03-30 11:20:00,30.53,30.53,30.52,30.52,2900.0,21.8332,21.8332,21.8261,21.8261,2900.0
2011-03-30 11:30:00,30.53,30.55,30.52,30.52,4400.0,21.8332,21.8475,21.8261,21.8261,4400.0
2011-03-30 11:40:00,30.51,30.53,30.51,30.52,6500.0,21.8189,21.8332,21.8189,21.8261,6500.0
2011-03-30 11:50:00,30.52,30.53,30.51,30.52,1600.0,21.8261,21.8332,21.8189,21.8261,1600.0
2011-03-30 12:00:00,30.52,30.54,30.51,30.51,22100.0,21.8261,21.8404,21.8189,21.8189,22100.0
2011-03-30 12:10:00,30.52,30.54,30.51,30.52,3500.0,21.8261,21.8404,21.8189,21.8261,3500.0
2011-03-30 12:20:00,30.52,30.55,30.5,30.5,15200.0,21.8261,21.8475,21.8118,21.8118,15200.0
2011-03-30 12:30:00,30.51,30.51,30.49,30.49,1700.0,21.8189,21.8189,21.8046,21.8046,1700.0
2011-03-30 12:40:00,30.5,30.51,30.49,30.51,15700.0,21.8118,21.8189,21.8046,21.8189,15700.0
2011-03-30 12:50:00,30.5,30.5,30.49,30.49,1600.0,21.8118,21.8118,21.8046,21.8046,1600.0
2011-03-30 13:00:00,30.49,30.51,30.49,30.5,1400.0,21.8046,21.8189,21.8046,21.8118,1400.0
2011-03-30 13:10:00,30.5,30.51,30.47,30.49,5300.0,21.8118,21.8189,21.7903,21.8046,5300.0
2011-03-30 13:20:00,30.47,30.5,30.47,30.49,900.0,21.7903,21.8118,21.7903,21.8046,900.0
2011-03-30 13:30:00,30.5,30.51,30.49,30.5,3400.0,21.8118,21.8189,21.8046,21.8118,3400.0
2011-03-30 13:40:00,30.5,30.51,30.5,30.51,3100.0,21.8118,21.8189,21.8118,21.8189,3100.0
2011-03-30 13:50:00,30.51,30.51,30.49,30.51,4600.0,21.8189,21.8189,21.8046,21.8189,4600.0
2011-03-30 14:00:00,30.51,30.51,30.48,30.5,5500.0,21.8189,21.8189,21.7975,21.8118,5500.0
2011-03-30 14:10:00,30.5,30.51,30.49,30.49,2900.0,21.8118,21.8189,21.8046,21.8046,2900.0
2011-03-30 14:20:00,30.49,30.5,30.47,30.48,3200.0,21.8046,21.8118,21.7903,21.7975,3200.0
2011-03-30 14:30:00,30.49,30.5,30.48,30.5,4300.0,21.8046,21.8118,21.7975,21.8118,4300.0
2011-03-30 14:40:00,30.49,30.51,30.49,30.49,6700.0,21.8046,21.8189,21.8046,21.8046,6700.0
2011-03-30 14:50:00,30.5,30.5,30.47,30.48,3500.0,21.8118,21.8118,21.7903,21.7975,3500.0
2011-03-30 15:00:00,30.46,30.5,30.46,30.5,6100.0,21.7831,21.8118,21.7831,21.8118,6100.0
2011-03-30 15:10:00,30.5,30.52,30.5,30.51,6800.0,21.8118,21.8261,21.8118,21.8189,6800.0
2011-03-30 15:20:00,30.51,30.51,30.5,30.51,5100.0,21.8189,21.8189,21.8118,21.8189,5100.0
2011-03-30 15:30:00,30.51,30.52,30.5,30.52,16200.0,21.8189,21.8261,21.8118,21.8261,16200.0
2011-03-30 15:40:00,30.52,30.52,30.48,30.48,19400.0,21.8261,21.8261,21.7975,21.7975,19400.0
2011-03-30 15:50:00,30.48,30.52,30.48,30.49,40200.0,21.7975,21.8261,21.7975,21.8046,40200.0
2011-03-31 09:30:00,30.45,30.47,30.33,30.43,8100.0,21.776,21.7903,21.6902,21.7617,8100.0
2011-03-31 09:40:00,30.45,30.48,30.43,30.45,9700.0,21.776,21.7975,21.7617,21.776,9700.0
2011-03-31 09:50:00,30.44,30.44,30.41,30.42,2100.0,21.7688,21.7688,21.7474,21.7545,2100.0
2011-03-31 10:00:00,30.43,30.45,30.41,30.42,4900.0,21.7617,21.776,21.7474,21.7545,4900.0
2011-03-31 10:10:00,30.42,30.45,30.42,30.44,3000.0,21.7545,21.776,21.7545,21.7688,3000.0
2011-03-31 10:20:00,30.44,30.46,30.42,30.42,14000.0,21.7688,21.7831,21.7545,21.7545,14000.0
2011-03-31 10:30:00,30.43,30.45,30.43,30.44,9900.0,21.7617,21.776,21.7617,21.7688,9900.0
2011-03-31 10:40:00,30.44,30.45,30.39,30.4,11600.0,21.7688,21.776,21.7331,21.7402,11600.0
2011-03-31 10:50:00,30.4,30.42,30.37,30.42,11300.0,21.7402,21.7545,21.7188,21.7545,11300.0
2011-03-31 11:00:00,30.4,30.42,30.4,30.42,5800.0,21.7402,21.7545,21.7402,21.7545,5800.0
2011-03-31 11:10:00,30.43,30.45,30.42,30.42,4500.0,21.7617,21.776,21.7545,21.7545,4500.0
2011-03-31 11:20:00,30.42,30.42,30.4,30.4,4000.0,21.7545,21.7545,21.7402,21.7402,4000.0
2011-03-31 11:30:00,30.41,30.43,30.41,30.42,1400.0,21.7474,21.7617,21.7474,21.7545,1400.0
2011-03-31 11:40:00,30.43,30.45,30.41,30.45,4200.0,21.7617,21.776,21.7474,21.776,4200.0
2011-03-31 11:50:00,30.45,30.45,30.42,30.45,4200.0,21.776,21.776,21.7545,21.776,4200.0
2011-03-31 12:00:00,30.43,30.45,30.43,30.43,2400.0,21.7617,21.776,21.7617,21.7617,2400.0
2011-03-31 12:10:00,30.43,30.45,30.43,30.43,8700.0,21.7617,21.776,21.7617,21.7617,8700.0
2011-03-31 12:20:00,30.44,30.45,30.43,30.44,2600.0,21.7688,21.776,21.7617,21.7688,2600.0
2011-03-31 12:30:00,30.44,30.44,30.4,30.41,2900.0,21.7688,21.7688,21.7402,21.7474,2900.0
2011-03-31 12:40:00,30.41,30.44,30.41,30.44,4100.0,21.7474,21.7688,21.7474,21.7688,4100.0
2011-03-31 12:50:00,30.44,30.45,30.43,30.45,3600.0,21.7688,21.776,21.7617,21.776,3600.0
2011-03-31 13:00:00,30.44,30.46,30.43,30.43,33700.0,21.7688,21.7831,21.7617,21.7617,33700.0
2011-03-31 13:10:00,30.43,30.45,30.43,30.44,4300.0,21.7617,21.776,21.7617,21.7688,4300.0
2011-03-31 13:20:00,30.45,30.47,30.43,30.47,3200.0,21.776,21.7903,21.7617,21.7903,3200.0
2011-03-31 13:30:00,30.47,30.5,30.46,30.5,3100.0,21.7903,21.8118,21.7831,21.8118,3100.0
2011-03-31 13:40:00,30.49,30.49,30.43,30.43,28500.0,21.8046,21.8046,21.7617,21.7617,28500.0
2011-03-31 13:50:00,30.44,30.44,30.43,30.44,3400.0,21.7688,21.7688,21.7617,21.7688,3400.0
2011-03-31 14:00:00,30.43,30.44,30.42,30.43,5800.0,21.7617,21.7688,21.7545,21.7617,5800.0
2011-03-31 14:10:00,30.43,30.44,30.42,30.44,8700.0,21.7617,21.7688,21.7545,21.7688,8700.0
2011-03-31 14:20:00,30.44,30.44,30.41,30.41,4200.0,21.7688,21.7688,21.7474,21.7474,4200.0
2011-03-31 14:30:00,30.41,30.42,30.41,30.42,4100.0,21.7474,21.7545,21.7474,21.7545,4100.0
2011-03-31 14:40:00,30.42,30.43,30.41,30.42,4300.0,21.7545,21.7617,21.7474,21.7545,4300.0
2011-03-31 14:50:00,30.42,30.43,30.42,30.43,3400.0,21.7545,21.7617,21.7545,21.7617,3400.0
2011-03-31 15:00:00,30.43,30.43,30.41,30.41,7700.0,21.7617,21.7617,21.7474,21.7474,7700.0
2011-03-31 15:10:00,30.41,30.41,30.39,30.39,8900.0,21.7474,21.7474,21.7331,21.7331,8900.0
2011-03-31 15:20:00,30.4,30.42,30.39,30.41,15400.0,21.7402,21.7545,21.7331,21.7474,15400.0
2011-03-31 15:30:00,30.42,30.42,30.38,30.39,16600.0,21.7545,21.7545,21.7259,21.7331,16600.0
2011-03-31 15:40:00,30.39,30.4,30.35,30.37,30900.0,21.7331,21.7402,21.7045,21.7188,30900.0
2011-03-31 15:50:00,30.37,30.42,30.36,30.4,78900.0,21.7188,21.7545,21.7116,21.7402,78900.0
2011-04-01 09:30:00,30.6,30.74,30.55,30.74,6500.0,21.8833,21.9834,21.8475,21.9834,6500.0
2011-04-01 09:40:00,30.72,30.74,30.69,30.69,22400.0,21.9691,21.9834,21.9476,21.9476,22400.0
2011-04-01 09:50:00,30.69,30.71,30.62,30.64,27500.0,21.9476,21.9619,21.8976,21.9119,27500.0
2011-04-01 10:00:00,30.65,30.65,30.63,30.65,20600.0,21.919,21.919,21.9047,21.919,20600.0
2011-04-01 10:10:00,30.65,30.65,30.64,30.65,14400.0,21.919,21.919,21.9119,21.919,14400.0
2011-04-01 10:20:00,30.65,30.65,30.64,30.64,7200.0,21.919,21.919,21.9119,21.9119,7200.0
2011-04-01 10:30:00,30.65,30.7,30.65,30.7,56000.0,21.919,21.9548,21.919,21.9548,56000.0
2011-04-01 10:40:00,30.7,30.79,30.7,30.79,7900.0,21.9548,22.0191,21.9548,22.0191,7900.0
2011-04-01 10:50:00,30.79,30.8,30.77,30.8,10400.0,22.0191,22.0263,22.0048,22.0263,10400.0
2011-04-01 11:00:00,30.8,30.8,30.76,30.79,50700.0,22.0263,22.0263,21.9977,22.0191,50700.0
2011-04-01 11:10:00,30.79,30.79,30.76,30.78,5300.0,22.0191,22.0191,21.9977,22.012,5300.0
2011-04-01 11:20:00,30.78,30.8,30.77,30.79,11400.0,22.012,22.0263,22.0048,22.0191,11400.0
2011-04-01 11:30:00,30.79,30.8,30.75,30.78,14800.0,22.0191,22.0263,21.9905,22.012,14800.0
2011-04-01 11:40:00,30.78,30.79,30.77,30.79,3300.0,22.012,22.0191,22.0048,22.0191,3300.0
2011-04-01 11:50:00,30.79,30.79,30.76,30.77,34000.0,22.0191,22.0191,21.9977,22.0048,34000.0
2011-04-01 12:00:00,30.78,30.79,30.77,30.78,6300.0,22.012,22.0191,22.0048,22.012,6300.0
2011-04-01 12:10:00,30.78,30.78,30.76,30.77,4500.0,22.012,22.012,21.9977,22.0048,4500.0
2011-04-01 12:20:00,30.78,30.8,30.78,30.79,5900.0,22.012,22.0263,22.012,22.0191,5900.0
2011-04-01 12:30:00,30.79,30.8,30.79,30.79,3900.0,22.0191,22.0263,22.0191,22.0191,3900.0
2011-04-01 12:40:00,30.8,30.8,30.79,30.79,9400.0,22.0263,22.0263,22.0191,22.0191,9400.0
2011-04-01 12:50:00,30.79,30.8,30.79,30.79,3500.0,22.0191,22.0263,22.0191,22.0191,3500.0
2011-04-01 13:00:00,30.79,30.8,30.79,30.8,5800.0,22.0191,22.0263,22.0191,22.0263,5800.0
2011-04-01 13:10:00,30.8,30.8,30.78,30.78,4000.0,22.0263,22.0263,22.012,22.012,4000.0
2011-04-01 13:20:00,30.79,30.8,30.78,30.78,30600.0,22.0191,22.0263,22.012,22.012,30600.0
2011-04-01 13:30:00,30.79,30.8,30.79,30.8,7400.0,22.0191,22.0263,22.0191,22.0263,7400.0
2011-04-01 13:40:00,30.79,30.8,30.79,30.8,5500.0,22.0191,22.0263,22.0191,22.0263,5500.0
2011-04-01 13:50:00,30.8,30.8,30.79,30.8,8600.0,22.0263,22.0263,22.0191,22.0263,8600.0
2011-04-01 14:00:00,30.8,30.8,30.79,30.8,6600.0,22.0263,22.0263,22.0191,22.0263,6600.0
2011-04-01 14:10:00,30.8,30.8,30.79,30.8,2100.0,22.0263,22.0263,22.0191,22.0263,2100.0
2011-04-01 14:20:00,30.79,30.8,30.79,30.8,3300.0,22.0191,22.0263,22.0191,22.0263,3300.0
2011-04-01 14:30:00,30.8,30.8,30.79,30.8,7800.0,22.0263,22.0263,22.0191,22.0263,7800.0
2011-04-01 14:40:00,30.79,30.84,30.79,30.84,15200.0,22.0191,22.0549,22.0191,22.0549,15200.0
2011-04-01 14:50:00,30.85,30.85,30.81,30.82,10600.0,22.0621,22.0621,22.0334,22.0406,10600.0
2011-04-01 15:00:00,30.83,30.83,30.78,30.8,10400.0,22.0478,22.0478,22.012,22.0263,10400.0
2011-04-01 15:10:00,30.81,30.82,30.78,30.79,14900.0,22.0334,22.0406,22.012,22.0191,14900.0
2011-04-01 15:20:00,30.78,30.79,30.74,30.78,94300.0,22.012,22.0191,21.9834,22.012,94300.0
2011-04-01 15:30:00,30.78,30.79,30.76,30.77,26700.0,22.012,22.0191,21.9977,22.0048,26700.0
2011-04-01 15:40:00,30.78,30.81,30.77,30.78,39300.0,22.012,22.0334,22.0048,22.012,39300.0
2011-04-01 15:50:00,30.78,30.8,30.77,30.79,108200.0,22.012,22.0263,22.0048,22.0191,108200.0
2011-04-04 09:30:00,30.78,30.91,30.78,30.89,19200.0,22.012,22.105,22.012,22.0907,19200.0
2011-04-04 09:40:00,30.9,30.91,30.87,30.87,6800.0,22.0978,22.105,22.0764,22.0764,6800.0
2011-04-04 09:50:00,30.87,30.87,30.8,30.84,64400.0,22.0764,22.0764,22.0263,22.0549,64400.0
2011-04-04 10:00:00,30.83,30.87,30.82,30.86,7700.0,22.0478,22.0764,22.0406,22.0692,7700.0
2011-04-04 10:10:00,30.86,30.87,30.85,30.86,6400.0,22.0692,22.0764,22.0621,22.0692,6400.0
2011-04-04 10:20:00,30.86,30.87,30.85,30.85,4400.0,22.0692,22.0764,22.0621,22.0621,4400.0
2011-04-04 10:30:00,30.85,30.89,30.85,30.89,6500.0,22.0621,22.0907,22.0621,22.0907,6500.0
2011-04-04 10:40:00,30.9,30.9,30.85,30.88,7600.0,22.0978,22.0978,22.0621,22.0835,7600.0
2011-04-04 10:50:00,30.88,30.89,30.85,30.88,5000.0,22.0835,22.0907,22.0621,22.0835,5000.0
2011-04-04 11:00:00,30.9,30.9,30.88,30.89,19300.0,22.0978,22.0978,22.0835,22.0907,19300.0
2011-04-04 11:10:00,30.89,30.9,30.85,30.89,15000.0,22.0907,22.0978,22.0621,22.0907,15000.0
2011-04-04 11:20:00,30.89,30.89,30.86,30.86,2500.0,22.0907,22.0907,22.0692,22.0692,2500.0
2011-04-04 11:30:00,30.87,30.9,30.86,30.9,5900.0,22.0764,22.0978,22.0692,22.0978,5900.0
2011-04-04 11:40:00,30.89,30.9,30.89,30.9,6600.0,22.0907,22.0978,22.0907,22.0978,6600.0
2011-04-04 11:50:00,30.9,30.9,30.88,30.88,7600.0,22.0978,22.0978,22.0835,22.0835,7600.0
2011-04-04 12:00:00,30.88,30.89,30.86,30.86,4400.0,22.0835,22.0907,22.0692,22.0692,4400.0
2011-04-04 12:10:00,30.88,30.89,30.87,30.87,1800.0,22.0835,22.0907,22.0764,22.0764,1800.0
2011-04-04 12:20:00,30.87,30.9,30.87,30.87,7400.0,22.0764,22.0978,22.0764,22.0764,7400.0
2011-04-04 12:30:00,30.88,30.89,30.87,30.89,5100.0,22.0835,22.0907,22.0764,22.0907,5100.0
2011-04-04 12:40:00,30.9,30.9,30.89,30.9,5700.0,22.0978,22.0978,22.0907,22.0978,5700.0
2011-04-04 12:50:00,30.9,30.9,30.88,30.9,5100.0,22.0978,22.0978,22.0835,22.0978,5100.0
2011-04-04 13:00:00,30.89,30.91,30.89,30.91,5000.0,22.0907,22.105,22.0907,22.105,5000.0
2011-04-04 13:10:00,30.91,30.94,30.91,30.93,4800.0,22.105,22.1264,22.105,22.1193,4800.0
2011-04-04 13:20:00,30.94,30.95,30.94,30.94,1200.0,22.1264,22.1336,22.1264,22.1264,1200.0
2011-04-04 13:30:00,30.94,30.94,30.89,30.89,5300.0,22.1264,22.1264,22.0907,22.0907,5300.0
2011-04-04 13:40:00,30.89,30.93,30.89,30.92,11600.0,22.0907,22.1193,22.0907,22.1121,11600.0
2011-04-04 13:50:00,30.92,30.93,30.89,30.91,5200.0,22.1121,22.1193,22.0907,22.105,5200.0
2011-04-04 14:00:00,30.91,30.91,30.87,30.88,5600.0,22.105,22.105,22.0764,22.0835,5600.0
2011-04-04 14:10:00,30.87,30.88,30.87,30.87,6000.0,22.0764,22.0835,22.0764,22.0764,6000.0
2011-04-04 14:20:00,30.87,30.89,30.87,30.88,4600.0,22.0764,22.0907,22.0764,22.0835,4600.0
2011-04-04 14:30:00,30.9,30.92,30.89,30.9,4300.0,22.0978,22.1121,22.0907,22.0978,4300.0
2011-04-04 14:40:00,30.9,30.94,30.9,30.93,8800.0,22.0978,22.1264,22.0978,22.1193,8800.0
2011-04-04 14:50:00,30.93,30.94,30.9,30.9,8000.0,22.1193,22.1264,22.0978,22.0978,8000.0
2011-04-04 15:00:00,30.91,30.92,30.88,30.88,13500.0,22.105,22.1121,22.0835,22.0835,13500.0
2011-04-04 15:10:00,30.88,30.89,30.87,30.87,4900.0,22.0835,22.0907,22.0764,22.0764,4900.0
2011-04-04 15:20:00,30.87,30.88,30.86,30.87,22200.0,22.0764,22.0835,22.0692,22.0764,22200.0
2011-04-04 15:30:00,30.87,30.88,30.84,30.85,20300.0,22.0764,22.0835,22.0549,22.0621,20300.0
2011-04-04 15:40:00,30.84,30.92,30.84,30.89,146400.0,22.0549,22.1121,22.0549,22.0907,146400.0
2011-04-04 15:50:00,30.9,30.92,30.87,30.88,64500.0,22.0978,22.1121,22.0764,22.0835,64500.0
2011-04-05 09:30:00,30.81,30.92,30.81,30.92,5300.0,22.0334,22.1121,22.0334,22.1121,5300.0
2011-04-05 09:40:00,30.91,30.91,30.85,30.88,5800.0,22.105,22.105,22.0621,22.0835,5800.0
2011-04-05 09:50:00,30.87,30.89,30.82,30.83,24900.0,22.0764,22.0907,22.0406,22.0478,24900.0
2011-04-05 10:00:00,30.82,30.85,30.78,30.81,14700.0,22.0406,22.0621,22.012,22.0334,14700.0
2011-04-05 10:10:00,30.81,30.84,30.79,30.8,6500.0,22.0334,22.0549,22.0191,22.0263,6500.0
2011-04-05 10:20:00,30.81,30.85,30.79,30.84,7500.0,22.0334,22.0621,22.0191,22.0549,7500.0
2011-04-05 10:30:00,30.84,30.91,30.84,30.88,15300.0,22.0549,22.105,22.0549,22.0835,15300.0
2011-04-05 10:40:00,30.88,30.88,30.86,30.87,3400.0,22.0835,22.0835,22.0692,22.0764,3400.0
2011-04-05 10:50:00,30.88,30.89,30.84,30.85,4400.0,22.0835,22.0907,22.0549,22.0621,4400.0
2011-04-05 11:00:00,30.85,30.89,30.84,30.84,8200.0,22.0621,22.0907,22.0549,22.0549,8200.0
2011-04-05 11:10:00,30.84,30.84,30.83,30.84,2200.0,22.0549,22.0549,22.0478,22.0549,2200.0
2011-04-05 11:20:00,30.84,30.89,30.84,30.88,10500.0,22.0549,22.0907,22.0549,22.0835,10500.0
2011-04-05 11:30:00,30.88,30.89,30.87,30.89,2700.0,22.0835,22.0907,22.0764,22.0907,2700.0
2011-04-05 11:40:00,30.89,30.9,30.88,30.9,22000.0,22.0907,22.0978,22.0835,22.0978,22000.0
2011-04-05 11:50:00,30.89,30.9,30.88,30.89,6500.0,22.0907,22.0978,22.0835,22.0907,6500.0
2011-04-05 12:00:00,30.9,30.9,30.86,30.86,10100.0,22.0978,22.0978,22.0692,22.0692,10100.0
2011-04-05 12:10:00,30.87,30.89,30.85,30.86,2200.0,22.0764,22.0907,22.0621,22.0692,2200.0
2011-04-05 12:20:00,30.86,30.87,30.86,30.86,4600.0,22.0692,22.0764,22.0692,22.0692,4600.0
2011-04-05 12:30:00,30.86,30.87,30.84,30.85,3100.0,22.0692,22.0764,22.0549,22.0621,3100.0
2011-04-05 12:40:00,30.85,30.85,30.83,30.85,7900.0,22.0621,22.0621,22.0478,22.0621,7900.0
2011-04-05 12:50:00,30.84,30.85,30.84,30.84,1200.0,22.0549,22.0621,22.0549,22.0549,1200.0
2011-04-05 13:00:00,30.83,30.85,30.79,30.81,115300.0,22.0478,22.0621,22.0191,22.0334,115300.0
2011-04-05 13:10:00,30.81,30.83,30.78,30.78,6100.0,22.0334,22.0478,22.012,22.012,6100.0
2011-04-05 13:20:00,30.8,30.83,30.79,30.81,6500.0,22.0263,22.0478,22.0191,22.0334,6500.0
2011-04-05 13:30:00,30.81,30.82,30.79,30.8,15400.0,22.0334,22.0406,22.0191,22.0263,15400.0
2011-04-05 13:40:00,30.8,30.84,30.8,30.84,3100.0,22.0263,22.0549,22.0263,22.0549,3100.0
2011-04-05 13:50:00,30.84,30.84,30.81,30.81,3300.0,22.0549,22.0549,22.0334,22.0334,3300.0
2011-04-05 14:00:00,30.81,30.81,30.78,30.79,3100.0,22.0334,22.0334,22.012,22.0191,3100.0
2011-04-05 14:10:00,30.78,30.85,30.78,30.81,22000.0,22.012,22.0621,22.012,22.0334,22000.0
2011-04-05 14:20:00,30.81,30.82,30.79,30.81,14700.0,22.0334,22.0406,22.0191,22.0334,14700.0
2011-04-05 14:30:00,30.82,30.84,30.82,30.83,8400.0,22.0406,22.0549,22.0406,22.0478,8400.0
2011-04-05 14:40:00,30.84,30.86,30.83,30.85,11000.0,22.0549,22.0692,22.0478,22.0621,11000.0
2011-04-05 14:50:00,30.84,30.88,30.82,30.84,11900.0,22.0549,22.0835,22.0406,22.0549,11900.0
2011-04-05 15:00:00,30.84,30.86,30.81,30.81,15200.0,22.0549,22.0692,22.0334,22.0334,15200.0
2011-04-05 15:10:00,30.81,30.86,30.8,30.86,4900.0,22.0334,22.0692,22.0263,22.0692,4900.0
2011-04-05 15:20:00,30.86,30.87,30.86,30.86,7800.0,22.0692,22.0764,22.0692,22.0692,7800.0
2011-04-05 15:30:00,30.86,30.86,30.78,30.84,31100.0,22.0692,22.0692,22.012,22.0549,31100.0
2011-04-05 15:40:00,30.84,30.86,30.82,30.86,19000.0,22.0549,22.0692,22.0406,22.0692,19000.0
2011-04-05 15:50:00,30.86,30.86,30.82,30.82,35100.0,22.0692,22.0692,22.0406,22.0406,35100.0
2011-04-06 09:30:00,30.91,30.95,30.89,30.93,13100.0,22.105,22.1336,22.0907,22.1193,13100.0
2011-04-06 09:40:00,30.92,30.92,30.83,30.88,4800.0,22.1121,22.1121,22.0478,22.0835,4800.0
2011-04-06 09:50:00,30.86,30.9,30.86,30.89,5700.0,22.0692,22.0978,22.0692,22.0907,5700.0
2011-04-06 10:00:00,30.9,30.9,30.86,30.88,4800.0,22.0978,22.0978,22.0692,22.0835,4800.0
2011-04-06 10:10:00,30.87,30.87,30.8,30.81,4200.0,22.0764,22.0764,22.0263,22.0334,4200.0
2011-04-06 10:20:00,30.78,30.8,30.78,30.8,10000.0,22.012,22.0263,22.012,22.0263,10000.0
2011-04-06 10:30:00,30.8,30.89,30.8,30.88,51700.0,22.0263,22.0907,22.0263,22.0835,51700.0
2011-04-06 10:40:00,30.89,30.95,30.87,30.95,11500.0,22.0907,22.1336,22.0764,22.1336,11500.0
2011-04-06 10:50:00,30.95,30.95,30.92,30.94,6200.0,22.1336,22.1336,22.1121,22.1264,6200.0
2011-04-06 11:00:00,30.95,30.95,30.91,30.95,11000.0,22.1336,22.1336,22.105,22.1336,11000.0
2011-04-06 11:10:00,30.94,30.95,30.92,30.95,6200.0,22.1264,22.1336,22.1121,22.1336,6200.0
2011-04-06 11:20:00,30.94,30.95,30.93,30.93,5500.0,22.1264,22.1336,22.1193,22.1193,5500.0
2011-04-06 11:30:00,30.94,30.95,30.92,30.95,6700.0,22.1264,22.1336,22.1121,22.1336,6700.0
2011-04-06 11:40:00,30.94,30.95,30.93,30.95,5100.0,22.1264,22.1336,22.1193,22.1336,5100.0
2011-04-06 11:50:00,30.93,30.95,30.92,30.92,6600.0,22.1193,22.1336,22.1121,22.1121,6600.0
2011-04-06 12:00:00,30.92,30.95,30.91,30.95,11800.0,22.1121,22.1336,22.105,22.1336,11800.0
2011-04-06 12:10:00,30.94,30.95,30.94,30.95,5000.0,22.1264,22.1336,22.1264,22.1336,5000.0
2011-04-06 12:20:00,30.95,30.95,30.94,30.95,4600.0,22.1336,22.1336,22.1264,22.1336,4600.0
2011-04-06 12:30:00,30.94,30.95,30.92,30.92,3800.0,22.1264,22.1336,22.1121,22.1121,3800.0
2011-04-06 12:40:00,30.93,30.95,30.93,30.94,8600.0,22.1193,22.1336,22.1193,22.1264,8600.0
2011-04-06 12:50:00,30.94,30.95,30.94,30.95,7800.0,22.1264,22.1336,22.1264,22.1336,7800.0
2011-04-06 13:00:00,30.95,30.97,30.94,30.96,9900.0,22.1336,22.1479,22.1264,22.1407,9900.0
2011-04-06 13:10:00,30.96,30.98,30.96,30.96,2700.0,22.1407,22.155,22.1407,22.1407,2700.0
2011-04-06 13:20:00,30.96,30.98,30.96,30.98,2700.0,22.1407,22.155,22.1407,22.155,2700.0
2011-04-06 13:30:00,30.97,30.99,30.97,30.99,4000.0,22.1479,22.1622,22.1479,22.1622,4000.0
2011-04-06 13:40:00,30.99,31.0,30.99,30.99,8100.0,22.1622,22.1693,22.1622,22.1622,8100.0
2011-04-06 13:50:00,30.99,31.04,30.99,31.04,48000.0,22.1622,22.1979,22.1622,22.1979,48000.0
2011-04-06 14:00:00,31.05,31.05,31.02,31.05,11200.0,22.2051,22.2051,22.1836,22.2051,11200.0
2011-04-06 14:10:00,31.05,31.07,31.04,31.07,5200.0,22.2051,22.2194,22.1979,22.2194,5200.0
2011-04-06 14:20:00,31.06,31.07,31.05,31.07,6900.0,22.2122,22.2194,22.2051,22.2194,6900.0
2011-04-06 14:30:00,31.07,31.1,31.07,31.1,10100.0,22.2194,22.2408,22.2194,22.2408,10100.0
2011-04-06 14:40:00,31.09,31.1,31.09,31.1,13700.0,22.2337,22.2408,22.2337,22.2408,13700.0
2011-04-06 14:50:00,31.09,31.1,31.09,31.1,4900.0,22.2337,22.2408,22.2337,22.2408,4900.0
2011-04-06 15:00:00,31.09,31.1,31.07,31.08,6500.0,22.2337,22.2408,22.2194,22.2265,6500.0
2011-04-06 15:10:00,31.08,31.09,31.07,31.08,7000.0,22.2265,22.2337,22.2194,22.2265,7000.0
2011-04-06 15:20:00,31.07,31.08,31.03,31.04,13300.0,22.2194,22.2265,22.1908,22.1979,13300.0
2011-04-06 15:30:00,31.05,31.06,31.03,31.03,14000.0,22.2051,22.2122,22.1908,22.1908,14000.0
2011-04-06 15:40:00,31.04,31.07,31.03,31.04,34800.0,22.1979,22.2194,22.1908,22.1979,34800.0
2011-04-06 15:50:00,31.04,31.05,31.03,31.05,45400.0,22.1979,22.2051,22.1908,22.2051,45400.0
2011-04-07 09:30:00,31.01,31.1,30.95,30.95,10100.0,22.1765,22.2408,22.1336,22.1336,10100.0
2011-04-07 09:40:00,30.98,30.99,30.94,30.96,3800.0,22.155,22.1622,22.1264,22.1407,3800.0
2011-04-07 09:50:00,30.97,31.02,30.97,31.0,8400.0,22.1479,22.1836,22.1479,22.1693,8400.0
2011-04-07 10:00:00,31.01,31.05,30.99,30.99,10100.0,22.1765,22.2051,22.1622,22.1622,10100.0
2011-04-07 10:10:00,30.98,31.04,30.98,31.0,13600.0,22.155,22.1979,22.155,22.1693,13600.0
2011-04-07 10:20:00,31.0,31.03,30.99,31.0,10000.0,22.1693,22.1908,22.1622,22.1693,10000.0
2011-04-07 10:30:00,31.01,31.01,30.92,30.95,3400.0,22.1765,22.1765,22.1121,22.1336,3400.0
2011-04-07 10:40:00,30.96,31.04,30.89,31.03,25000.0,22.1407,22.1979,22.0907,22.1908,25000.0
2011-04-07 10:50:00,31.03,31.09,31.03,31.08,13500.0,22.1908,22.2337,22.1908,22.2265,13500.0
2011-04-07 11:00:00,31.08,31.19,31.06,31.15,44000.0,22.2265,22.3052,22.2122,22.2766,44000.0
2011-04-07 11:10:00,31.15,31.17,31.12,31.17,8700.0,22.2766,22.2909,22.2551,22.2909,8700.0
2011-04-07 11:20:00,31.17,31.22,31.15,31.21,9500.0,22.2909,22.3267,22.2766,22.3195,9500.0
2011-04-07 11:30:00,31.19,31.21,31.1,31.17,7900.0,22.3052,22.3195,22.2408,22.2909,7900.0
2011-04-07 11:40:00,31.16,31.16,31.1,31.1,5200.0,22.2837,22.2837,22.2408,22.2408,5200.0
2011-04-07 11:50:00,31.1,31.12,31.1,31.1,13300.0,22.2408,22.2551,22.2408,22.2408,13300.0
2011-04-07 12:00:00,31.11,31.11,31.1,31.1,12000.0,22.248,22.248,22.2408,22.2408,12000.0
2011-04-07 12:10:00,31.11,31.11,31.1,31.11,4500.0,22.248,22.248,22.2408,22.248,4500.0
2011-04-07 12:20:00,31.11,31.11,31.1,31.1,2900.0,22.248,22.248,22.2408,22.2408,2900.0
2011-04-07 12:30:00,31.11,31.13,31.1,31.12,14100.0,22.248,22.2623,22.2408,22.2551,14100.0
2011-04-07 12:40:00,31.14,31.15,31.13,31.15,1300.0,22.2694,22.2766,22.2623,22.2766,1300.0
2011-04-07 12:50:00,31.15,31.15,31.13,31.14,1600.0,22.2766,22.2766,22.2623,22.2694,1600.0
2011-04-07 13:00:00,31.14,31.15,31.13,31.15,5900.0,22.2694,22.2766,22.2623,22.2766,5900.0
2011-04-07 13:10:00,31.14,31.15,31.1,31.12,3800.0,22.2694,22.2766,22.2408,22.2551,3800.0
2011-04-07 13:20:00,31.11,31.13,31.1,31.13,2200.0,22.248,22.2623,22.2408,22.2623,2200.0
2011-04-07 13:30:00,31.12,31.13,31.12,31.12,2100.0,22.2551,22.2623,22.2551,22.2551,2100.0
2011-04-07 13:40:00,31.12,31.12,31.1,31.11,2800.0,22.2551,22.2551,22.2408,22.248,2800.0
2011-04-07 13:50:00,31.12,31.15,31.11,31.14,2700.0,22.2551,22.2766,22.248,22.2694,2700.0
2011-04-07 14:00:00,31.13,31.14,31.12,31.12,900.0,22.2623,22.2694,22.2551,22.2551,900.0
2011-04-07 14:10:00,31.12,31.15,31.12,31.15,5600.0,22.2551,22.2766,22.2551,22.2766,5600.0
2011-04-07 14:20:00,31.14,31.15,31.13,31.13,3400.0,22.2694,22.2766,22.2623,22.2623,3400.0
2011-04-07 14:30:00,31.12,31.15,31.12,31.15,4000.0,22.2551,22.2766,22.2551,22.2766,4000.0
2011-04-07 14:40:00,31.14,31.17,31.14,31.17,3100.0,22.2694,22.2909,22.2694,22.2909,3100.0
2011-04-07 14:50:00,31.16,31.16,31.14,31.14,3600.0,22.2837,22.2837,22.2694,22.2694,3600.0
2011-04-07 15:00:00,31.14,31.15,31.13,31.15,3600.0,22.2694,22.2766,22.2623,22.2766,3600.0
2011-04-07 15:10:00,31.14,31.17,31.13,31.17,9100.0,22.2694,22.2909,22.2623,22.2909,9100.0
2011-04-07 15:20:00,31.16,31.17,31.09,31.11,94500.0,22.2837,22.2909,22.2337,22.248,94500.0
2011-04-07 15:30:00,31.12,31.14,31.1,31.11,38000.0,22.2551,22.2694,22.2408,22.248,38000.0
2011-04-07 15:40:00,31.12,31.14,31.06,31.07,45100.0,22.2551,22.2694,22.2122,22.2194,45100.0
2011-04-07 15:50:00,31.06,31.08,31.04,31.05,62200.0,22.2122,22.2265,22.1979,22.2051,62200.0
2011-04-08 09:30:00,31.0,31.07,30.97,30.99,70700.0,22.1693,22.2194,22.1479,22.1622,70700.0
2011-04-08 09:40:00,30.97,31.0,30.85,30.85,7400.0,22.1479,22.1693,22.0621,22.0621,7400.0
2011-04-08 09:50:00,30.85,30.89,30.82,30.89,4200.0,22.0621,22.0907,22.0406,22.0907,4200.0
2011-04-08 10:00:00,30.89,30.89,30.82,30.82,10200.0,22.0907,22.0907,22.0406,22.0406,10200.0
2011-04-08 10:10:00,30.82,30.85,30.77,30.8,10400.0,22.0406,22.0621,22.0048,22.0263,10400.0
2011-04-08 10:20:00,30.79,30.84,30.75,30.83,3600.0,22.0191,22.0549,21.9905,22.0478,3600.0
2011-04-08 10:30:00,30.82,30.85,30.82,30.84,3500.0,22.0406,22.0621,22.0406,22.0549,3500.0
2011-04-08 10:40:00,30.84,30.85,30.82,30.82,2400.0,22.0549,22.0621,22.0406,22.0406,2400.0
2011-04-08 10:50:00,30.82,30.83,30.74,30.74,13500.0,22.0406,22.0478,21.9834,21.9834,13500.0
2011-04-08 11:00:00,30.74,30.76,30.73,30.74,6400.0,21.9834,21.9977,21.9762,21.9834,6400.0
2011-04-08 11:10:00,30.73,30.74,30.7,30.71,15700.0,21.9762,21.9834,21.9548,21.9619,15700.0
2011-04-08 11:20:00,30.71,30.73,30.7,30.71,10800.0,21.9619,21.9762,21.9548,21.9619,10800.0
2011-04-08 11:30:00,30.7,30.76,30.7,30.75,4800.0,21.9548,21.9977,21.9548,21.9905,4800.0
2011-04-08 11:40:00,30.75,30.78,30.75,30.78,4200.0,21.9905,22.012,21.9905,22.012,4200.0
2011-04-08 11:50:00,30.79,30.85,30.78,30.85,10000.0,22.0191,22.0621,22.012,22.0621,10000.0
2011-04-08 12:00:00,30.85,30.9,30.85,30.88,32800.0,22.0621,22.0978,22.0621,22.0835,32800.0
2011-04-08 12:10:00,30.89,31.0,30.87,31.0,28800.0,22.0907,22.1693,22.0764,22.1693,28800.0
2011-04-08 12:20:00,31.0,31.06,30.99,31.04,31600.0,22.1693,22.2122,22.1622,22.1979,31600.0
2011-04-08 12:30:00,31.04,31.07,31.02,31.03,38100.0,22.1979,22.2194,22.1836,22.1908,38100.0
2011-04-08 12:40:00,31.02,31.05,31.0,31.03,14800.0,22.1836,22.2051,22.1693,22.1908,14800.0
2011-04-08 12:50:00,31.04,31.04,30.98,30.99,9100.0,22.1979,22.1979,22.155,22.1622,9100.0
2011-04-08 13:00:00,31.0,31.01,30.99,31.01,5700.0,22.1693,22.1765,22.1622,22.1765,5700.0
2011-04-08 13:10:00,31.01,31.01,30.97,30.99,14400.0,22.1765,22.1765,22.1479,22.1622,14400.0
2011-04-08 13:20:00,30.99,31.04,30.99,31.04,9200.0,22.1622,22.1979,22.1622,22.1979,9200.0
2011-04-08 13:30:00,31.03,31.04,30.98,30.98,4100.0,22.1908,22.1979,22.155,22.155,4100.0
2011-04-08 13:40:00,30.98,30.98,30.96,30.97,2600.0,22.155,22.155,22.1407,22.1479,2600.0
2011-04-08 13:50:00,30.94,30.96,30.93,30.94,4100.0,22.1264,22.1407,22.1193,22.1264,4100.0
2011-04-08 14:00:00,30.93,30.95,30.93,30.95,5300.0,22.1193,22.1336,22.1193,22.1336,5300.0
2011-04-08 14:10:00,30.95,30.95,30.88,30.89,33700.0,22.1336,22.1336,22.0835,22.0907,33700.0
2011-04-08 14:20:00,30.88,30.88,30.85,30.85,6000.0,22.0835,22.0835,22.0621,22.0621,6000.0
2011-04-08 14:30:00,30.85,30.85,30.76,30.8,63100.0,22.0621,22.0621,21.9977,22.0263,63100.0
2011-04-08 14:40:00,30.81,30.82,30.77,30.77,12900.0,22.0334,22.0406,22.0048,22.0048,12900.0
2011-04-08 14:50:00,30.76,30.79,30.71,30.72,19500.0,21.9977,22.0191,21.9619,21.9691,19500.0
2011-04-08 15:00:00,30.72,30.79,30.72,30.77,9400.0,21.9691,22.0191,21.9691,22.0048,9400.0
2011-04-08 15:10:00,30.77,30.79,30.76,30.77,83500.0,22.0048,22.0191,21.9977,22.0048,83500.0
2011-04-08 15:20:00,30.76,30.77,30.71,30.72,18800.0,21.9977,22.0048,21.9619,21.9691,18800.0
2011-04-08 15:30:00,30.71,30.77,30.71,30.75,29200.0,21.9619,22.0048,21.9619,21.9905,29200.0
2011-04-08 15:40:00,30.75,30.8,30.73,30.8,29900.0,21.9905,22.0263,21.9762,22.0263,29900.0
2011-04-08 15:50:00,30.79,30.82,30.78,30.79,26000.0,22.0191,22.0406,22.012,22.0191,26000.0
2011-04-11 09:30:00,30.78,30.9,30.77,30.82,11600.0,22.012,22.0978,22.0048,22.0406,11600.0
2011-04-11 09:40:00,30.83,30.84,30.78,30.83,2800.0,22.0478,22.0549,22.012,22.0478,2800.0
2011-04-11 09:50:00,30.83,30.94,30.8,30.88,9500.0,22.0478,22.1264,22.0263,22.0835,9500.0
2011-04-11 10:00:00,30.88,30.88,30.77,30.8,19900.0,22.0835,22.0835,22.0048,22.0263,19900.0
2011-04-11 10:10:00,30.79,30.81,30.79,30.8,6700.0,22.0191,22.0334,22.0191,22.0263,6700.0
2011-04-11 10:20:00,30.79,30.82,30.78,30.8,7700.0,22.0191,22.0406,22.012,22.0263,7700.0
2011-04-11 10:30:00,30.8,30.81,30.79,30.79,15000.0,22.0263,22.0334,22.0191,22.0191,15000.0
2011-04-11 10:40:00,30.79,30.8,30.77,30.8,7300.0,22.0191,22.0263,22.0048,22.0263,7300.0
2011-04-11 10:50:00,30.8,30.8,30.78,30.78,3600.0,22.0263,22.0263,22.012,22.012,3600.0
2011-04-11 11:00:00,30.78,30.8,30.73,30.78,9100.0,22.012,22.0263,21.9762,22.012,9100.0
2011-04-11 11:10:00,30.77,30.79,30.72,30.78,8600.0,22.0048,22.0191,21.9691,22.012,8600.0
2011-04-11 11:20:00,30.76,30.76,30.7,30.72,8700.0,21.9977,21.9977,21.9548,21.9691,8700.0
2011-04-11 11:30:00,30.71,30.74,30.68,30.74,3600.0,21.9619,21.9834,21.9405,21.9834,3600.0
2011-04-11 11:40:00,30.74,30.76,30.71,30.71,3200.0,21.9834,21.9977,21.9619,21.9619,3200.0
2011-04-11 11:50:00,30.72,30.73,30.7,30.71,5000.0,21.9691,21.9762,21.9548,21.9619,5000.0
2011-04-11 12:00:00,30.7,30.71,30.67,30.7,5900.0,21.9548,21.9619,21.9333,21.9548,5900.0
2011-04-11 12:10:00,30.7,30.73,30.69,30.7,3300.0,21.9548,21.9762,21.9476,21.9548,3300.0
2011-04-11 12:20:00,30.69,30.72,30.69,30.72,1200.0,21.9476,21.9691,21.9476,21.9691,1200.0
2011-04-11 12:30:00,30.72,30.72,30.68,30.68,3500.0,21.9691,21.9691,21.9405,21.9405,3500.0
2011-04-11 12:40:00,30.7,30.71,30.67,30.71,1700.0,21.9548,21.9619,21.9333,21.9619,1700.0
2011-04-11 12:50:00,30.71,30.71,30.67,30.67,1800.0,21.9619,21.9619,21.9333,21.9333,1800.0
2011-04-11 13:00:00,30.67,30.68,30.67,30.68,1000.0,21.9333,21.9405,21.9333,21.9405,1000.0
2011-04-11 13:10:00,30.68,30.68,30.64,30.64,1800.0,21.9405,21.9405,21.9119,21.9119,1800.0
2011-04-11 13:20:00,30.64,30.66,30.64,30.66,2200.0,21.9119,21.9262,21.9119,21.9262,2200.0
2011-04-11 13:30:00,30.67,30.68,30.67,30.67,2100.0,21.9333,21.9405,21.9333,21.9333,2100.0
2011-04-11 13:40:00,30.68,30.7,30.67,30.67,2300.0,21.9405,21.9548,21.9333,21.9333,2300.0
2011-04-11 13:50:00,30.66,30.69,30.66,30.67,21300.0,21.9262,21.9476,21.9262,21.9333,21300.0
2011-04-11 14:00:00,30.67,30.67,30.65,30.67,4100.0,21.9333,21.9333,21.919,21.9333,4100.0
2011-04-11 14:10:00,30.67,30.68,30.66,30.67,3000.0,21.9333,21.9405,21.9262,21.9333,3000.0
2011-04-11 14:20:00,30.67,30.68,30.67,30.68,1900.0,21.9333,21.9405,21.9333,21.9405,1900.0
2011-04-11 14:30:00,30.67,30.68,30.64,30.68,7700.0,21.9333,21.9405,21.9119,21.9405,7700.0
2011-04-11 14:40:00,30.67,30.69,30.66,30.67,4100.0,21.9333,21.9476,21.9262,21.9333,4100.0
2011-04-11 14:50:00,30.67,30.68,30.66,30.66,3800.0,21.9333,21.9405,21.9262,21.9262,3800.0
2011-04-11 15:00:00,30.65,30.66,30.61,30.64,5700.0,21.919,21.9262,21.8904,21.9119,5700.0
2011-04-11 15:10:00,30.64,30.66,30.63,30.65,7300.0,21.9119,21.9262,21.9047,21.919,7300.0
2011-04-11 15:20:00,30.64,30.66,30.63,30.65,4900.0,21.9119,21.9262,21.9047,21.919,4900.0
2011-04-11 15:30:00,30.64,30.66,30.64,30.64,6300.0,21.9119,21.9262,21.9119,21.9119,6300.0
2011-04-11 15:40:00,30.65,30.66,30.63,30.66,16000.0,21.919,21.9262,21.9047,21.9262,16000.0
2011-04-11 15:50:00,30.67,30.68,30.65,30.66,17500.0,21.9333,21.9405,21.919,21.9262,17500.0
2011-04-12 09:30:00,30.49,30.49,30.37,30.39,11200.0,21.8046,21.8046,21.7188,21.7331,11200.0
2011-04-12 09:40:00,30.37,30.5,30.37,30.45,9600.0,21.7188,21.8118,21.7188,21.776,9600.0
2011-04-12 09:50:00,30.43,30.45,30.41,30.41,8200.0,21.7617,21.776,21.7474,21.7474,8200.0
2011-04-12 10:00:00,30.4,30.46,30.38,30.39,11000.0,21.7402,21.7831,21.7259,21.7331,11000.0
2011-04-12 10:10:00,30.38,30.38,30.31,30.31,6700.0,21.7259,21.7259,21.6759,21.6759,6700.0
2011-04-12 10:20:00,30.32,30.32,30.27,30.3,9900.0,21.683,21.683,21.6473,21.6687,9900.0
2011-04-12 10:30:00,30.3,30.3,30.18,30.24,24100.0,21.6687,21.6687,21.5829,21.6258,24100.0
2011-04-12 10:40:00,30.25,30.25,30.2,30.2,3300.0,21.633,21.633,21.5972,21.5972,3300.0
2011-04-12 10:50:00,30.21,30.21,30.15,30.16,17300.0,21.6044,21.6044,21.5615,21.5686,17300.0
2011-04-12 11:00:00,30.16,30.17,30.15,30.17,2900.0,21.5686,21.5758,21.5615,21.5758,2900.0
2011-04-12 11:10:00,30.17,30.18,30.15,30.15,11100.0,21.5758,21.5829,21.5615,21.5615,11100.0
2011-04-12 11:20:00,30.15,30.16,30.14,30.16,7200.0,21.5615,21.5686,21.5543,21.5686,7200.0
2011-04-12 11:30:00,30.16,30.16,30.15,30.16,4500.0,21.5686,21.5686,21.5615,21.5686,4500.0
2011-04-12 11:40:00,30.16,30.17,30.15,30.16,9400.0,21.5686,21.5758,21.5615,21.5686,9400.0
2011-04-12 11:50:00,30.16,30.16,30.13,30.14,5400.0,21.5686,21.5686,21.5472,21.5543,5400.0
2011-04-12 12:00:00,30.14,30.15,30.13,30.14,5000.0,21.5543,21.5615,21.5472,21.5543,5000.0
2011-04-12 12:10:00,30.15,30.15,30.14,30.15,3000.0,21.5615,21.5615,21.5543,21.5615,3000.0
2011-04-12 12:20:00,30.15,30.15,30.14,30.15,4000.0,21.5615,21.5615,21.5543,21.5615,4000.0
2011-04-12 12:30:00,30.14,30.15,30.14,30.15,4300.0,21.5543,21.5615,21.5543,21.5615,4300.0
2011-04-12 12:40:00,30.15,30.17,30.14,30.17,11100.0,21.5615,21.5758,21.5543,21.5758,11100.0
2011-04-12 12:50:00,30.17,30.2,30.16,30.2,14400.0,21.5758,21.5972,21.5686,21.5972,14400.0
2011-04-12 13:00:00,30.2,30.21,30.19,30.2,4400.0,21.5972,21.6044,21.5901,21.5972,4400.0
2011-04-12 13:10:00,30.2,30.2,30.17,30.17,8000.0,21.5972,21.5972,21.5758,21.5758,8000.0
2011-04-12 13:20:00,30.17,30.18,30.17,30.18,7800.0,21.5758,21.5829,21.5758,21.5829,7800.0
2011-04-12 13:30:00,30.18,30.21,30.17,30.19,20600.0,21.5829,21.6044,21.5758,21.5901,20600.0
2011-04-12 13:40:00,30.18,30.2,30.17,30.2,4800.0,21.5829,21.5972,21.5758,21.5972,4800.0
2011-04-12 13:50:00,30.2,30.2,30.19,30.2,3800.0,21.5972,21.5972,21.5901,21.5972,3800.0
2011-04-12 14:00:00,30.2,30.23,30.17,30.23,13600.0,21.5972,21.6187,21.5758,21.6187,13600.0
2011-04-12 14:10:00,30.24,30.25,30.24,30.25,4500.0,21.6258,21.633,21.6258,21.633,4500.0
2011-04-12 14:20:00,30.25,30.25,30.19,30.2,19100.0,21.633,21.633,21.5901,21.5972,19100.0
2011-04-12 14:30:00,30.2,30.21,30.17,30.17,9900.0,21.5972,21.6044,21.5758,21.5758,9900.0
2011-04-12 14:40:00,30.17,30.18,30.12,30.13,17600.0,21.5758,21.5829,21.54,21.5472,17600.0
2011-04-12 14:50:00,30.14,30.14,30.09,30.1,8100.0,21.5543,21.5543,21.5185,21.5257,8100.0
2011-04-12 15:00:00,30.1,30.13,30.1,30.12,11100.0,21.5257,21.5472,21.5257,21.54,11100.0
2011-04-12 15:10:00,30.12,30.13,30.11,30.12,21200.0,21.54,21.5472,21.5329,21.54,21200.0
2011-04-12 15:20:00,30.12,30.12,30.07,30.07,16000.0,21.54,21.54,21.5042,21.5042,16000.0
2011-04-12 15:30:00,30.07,30.08,30.07,30.08,13400.0,21.5042,21.5114,21.5042,21.5114,13400.0
2011-04-12 15:40:00,30.07,30.08,30.05,30.05,20900.0,21.5042,21.5114,21.4899,21.4899,20900.0
2011-04-12 15:50:00,30.06,30.06,30.02,30.02,53200.0,21.4971,21.4971,21.4685,21.4685,53200.0
2011-04-13 09:30:00,30.16,30.19,30.09,30.12,5200.0,21.5686,21.5901,21.5185,21.54,5200.0
2011-04-13 09:40:00,30.13,30.15,30.08,30.14,6800.0,21.5472,21.5615,21.5114,21.5543,6800.0
2011-04-13 09:50:00,30.14,30.14,30.11,30.12,10300.0,21.5543,21.5543,21.5329,21.54,10300.0
2011-04-13 10:00:00,30.11,30.14,30.1,30.11,9900.0,21.5329,21.5543,21.5257,21.5329,9900.0
2011-04-13 10:10:00,30.11,30.11,30.06,30.09,12300.0,21.5329,21.5329,21.4971,21.5185,12300.0
2011-04-13 10:20:00,30.09,30.18,30.08,30.18,8800.0,21.5185,21.5829,21.5114,21.5829,8800.0
2011-04-13 10:30:00,30.17,30.2,30.15,30.2,7000.0,21.5758,21.5972,21.5615,21.5972,7000.0
2011-04-13 10:40:00,30.19,30.2,30.17,30.19,6500.0,21.5901,21.5972,21.5758,21.5901,6500.0
2011-04-13 10:50:00,30.19,30.19,30.14,30.14,4900.0,21.5901,21.5901,21.5543,21.5543,4900.0
2011-04-13 11:00:00,30.15,30.15,30.1,30.1,23000.0,21.5615,21.5615,21.5257,21.5257,23000.0
2011-04-13 11:10:00,30.1,30.11,30.09,30.1,11000.0,21.5257,21.5329,21.5185,21.5257,11000.0
2011-04-13 11:20:00,30.1,30.1,30.05,30.05,8600.0,21.5257,21.5257,21.4899,21.4899,8600.0
2011-04-13 11:30:00,30.06,30.07,30.04,30.04,11200.0,21.4971,21.5042,21.4828,21.4828,11200.0
2011-04-13 11:40:00,30.03,30.06,30.03,30.05,11700.0,21.4756,21.4971,21.4756,21.4899,11700.0
2011-04-13 11:50:00,30.05,30.05,29.98,29.99,20900.0,21.4899,21.4899,21.4399,21.447,20900.0
2011-04-13 12:00:00,29.99,30.06,29.99,30.06,16500.0,21.447,21.4971,21.447,21.4971,16500.0
2011-04-13 12:10:00,30.06,30.09,30.06,30.09,3900.0,21.4971,21.5185,21.4971,21.5185,3900.0
2011-04-13 12:20:00,30.09,30.09,30.06,30.07,7700.0,21.5185,21.5185,21.4971,21.5042,7700.0
2011-04-13 12:30:00,30.07,30.07,30.03,30.03,4000.0,21.5042,21.5042,21.4756,21.4756,4000.0
2011-04-13 12:40:00,30.04,30.05,30.0,30.03,7000.0,21.4828,21.4899,21.4542,21.4756,7000.0
2011-04-13 12:50:00,30.03,30.03,30.02,30.03,1100.0,21.4756,21.4756,21.4685,21.4756,1100.0
2011-04-13 13:00:00,30.02,30.05,30.01,30.03,10800.0,21.4685,21.4899,21.4613,21.4756,10800.0
2011-04-13 13:10:00,30.04,30.04,30.03,30.03,2200.0,21.4828,21.4828,21.4756,21.4756,2200.0
2011-04-13 13:20:00,30.04,30.04,30.02,30.02,4600.0,21.4828,21.4828,21.4685,21.4685,4600.0
2011-04-13 13:30:00,30.02,30.02,30.0,30.0,4200.0,21.4685,21.4685,21.4542,21.4542,4200.0
2011-04-13 13:40:00,30.0,30.01,30.0,30.01,14100.0,21.4542,21.4613,21.4542,21.4613,14100.0
2011-04-13 13:50:00,30.01,30.01,29.98,29.99,5300.0,21.4613,21.4613,21.4399,21.447,5300.0
2011-04-13 14:00:00,29.99,30.0,29.98,29.98,12900.0,21.447,21.4542,21.4399,21.4399,12900.0
2011-04-13 14:10:00,29.98,29.99,29.96,29.98,4300.0,21.4399,21.447,21.4256,21.4399,4300.0
2011-04-13 14:20:00,29.96,30.0,29.96,29.98,13400.0,21.4256,21.4542,21.4256,21.4399,13400.0
2011-04-13 14:30:00,29.99,29.99,29.98,29.99,59800.0,21.447,21.447,21.4399,21.447,59800.0
2011-04-13 14:40:00,29.99,30.07,29.98,30.03,19500.0,21.447,21.5042,21.4399,21.4756,19500.0
2011-04-13 14:50:00,30.03,30.08,30.02,30.07,11000.0,21.4756,21.5114,21.4685,21.5042,11000.0
2011-04-13 15:00:00,30.07,30.12,30.06,30.09,10900.0,21.5042,21.54,21.4971,21.5185,10900.0
2011-04-13 15:10:00,30.1,30.12,30.06,30.1,20400.0,21.5257,21.54,21.4971,21.5257,20400.0
2011-04-13 15:20:00,30.08,30.1,30.08,30.09,5500.0,21.5114,21.5257,21.5114,21.5185,5500.0
2011-04-13 15:30:00,30.09,30.09,30.06,30.08,11700.0,21.5185,21.5185,21.4971,21.5114,11700.0
2011-04-13 15:40:00,30.08,30.08,30.05,30.06,21100.0,21.5114,21.5114,21.4899,21.4971,21100.0
2011-04-13 15:50:00,30.06,30.06,30.02,30.04,41400.0,21.4971,21.4971,21.4685,21.4828,41400.0
2011-04-14 09:30:00,29.77,30.01,29.75,30.0,135600.0,21.2897,21.4613,21.2754,21.4542,135600.0
2011-04-14 09:40:00,30.03,30.08,30.02,30.04,118900.0,21.4756,21.5114,21.4685,21.4828,118900.0
2011-04-14 09:50:00,30.02,30.09,29.99,30.09,25700.0,21.4685,21.5185,21.447,21.5185,25700.0
2011-04-14 10:00:00,30.1,30.15,30.09,30.12,17600.0,21.5257,21.5615,21.5185,21.54,17600.0
2011-04-14 10:10:00,30.13,30.15,30.11,30.15,89200.0,21.5472,21.5615,21.5329,21.5615,89200.0
2011-04-14 10:20:00,30.15,30.2,30.15,30.2,19100.0,21.5615,21.5972,21.5615,21.5972,19100.0
2011-04-14 10:30:00,30.2,30.2,30.17,30.18,7300.0,21.5972,21.5972,21.5758,21.5829,7300.0
2011-04-14 10:40:00,30.18,30.2,30.14,30.2,7600.0,21.5829,21.5972,21.5543,21.5972,7600.0
2011-04-14 10:50:00,30.19,30.2,30.19,30.19,6800.0,21.5901,21.5972,21.5901,21.5901,6800.0
2011-04-14 11:00:00,30.2,30.2,30.19,30.19,7200.0,21.5972,21.5972,21.5901,21.5901,7200.0
2011-04-14 11:10:00,30.19,30.19,30.13,30.15,7100.0,21.5901,21.5901,21.5472,21.5615,7100.0
2011-04-14 11:20:00,30.16,30.19,30.15,30.19,4300.0,21.5686,21.5901,21.5615,21.5901,4300.0
2011-04-14 11:30:00,30.2,30.2,30.17,30.19,4300.0,21.5972,21.5972,21.5758,21.5901,4300.0
2011-04-14 11:40:00,30.2,30.2,30.17,30.19,11400.0,21.5972,21.5972,21.5758,21.5901,11400.0
2011-04-14 11:50:00,30.2,30.21,30.18,30.21,10200.0,21.5972,21.6044,21.5829,21.6044,10200.0
2011-04-14 12:00:00,30.21,30.21,30.19,30.19,7800.0,21.6044,21.6044,21.5901,21.5901,7800.0
2011-04-14 12:10:00,30.2,30.2,30.18,30.18,12300.0,21.5972,21.5972,21.5829,21.5829,12300.0
2011-04-14 12:20:00,30.18,30.19,30.18,30.19,1300.0,21.5829,21.5901,21.5829,21.5901,1300.0
2011-04-14 12:30:00,30.2,30.2,30.18,30.19,4100.0,21.5972,21.5972,21.5829,21.5901,4100.0
2011-04-14 12:40:00,30.18,30.19,30.17,30.17,3200.0,21.5829,21.5901,21.5758,21.5758,3200.0
2011-04-14 12:50:00,30.18,30.2,30.18,30.2,12800.0,21.5829,21.5972,21.5829,21.5972,12800.0
2011-04-14 13:00:00,30.2,30.2,30.16,30.17,7500.0,21.5972,21.5972,21.5686,21.5758,7500.0
2011-04-14 13:10:00,30.17,30.17,30.13,30.14,13700.0,21.5758,21.5758,21.5472,21.5543,13700.0
2011-04-14 13:20:00,30.14,30.15,30.11,30.14,5900.0,21.5543,21.5615,21.5329,21.5543,5900.0
2011-04-14 13:30:00,30.14,30.15,30.11,30.11,3400.0,21.5543,21.5615,21.5329,21.5329,3400.0
2011-04-14 13:40:00,30.12,30.13,30.09,30.13,3500.0,21.54,21.5472,21.5185,21.5472,3500.0
2011-04-14 13:50:00,30.13,30.14,30.1,30.11,5000.0,21.5472,21.5543,21.5257,21.5329,5000.0
2011-04-14 14:00:00,30.12,30.14,30.12,30.14,3300.0,21.54,21.5543,21.54,21.5543,3300.0
2011-04-14 14:10:00,30.13,30.13,30.12,30.12,3800.0,21.5472,21.5472,21.54,21.54,3800.0
2011-04-14 14:20:00,30.13,30.14,30.12,30.12,5300.0,21.5472,21.5543,21.54,21.54,5300.0
2011-04-14 14:30:00,30.12,30.15,30.12,30.13,6800.0,21.54,21.5615,21.54,21.5472,6800.0
2011-04-14 14:40:00,30.14,30.15,30.11,30.12,4900.0,21.5543,21.5615,21.5329,21.54,4900.0
2011-04-14 14:50:00,30.12,30.14,30.11,30.11,5300.0,21.54,21.5543,21.5329,21.5329,5300.0
2011-04-14 15:00:00,30.11,30.15,30.11,30.13,6300.0,21.5329,21.5615,21.5329,21.5472,6300.0
2011-04-14 15:10:00,30.13,30.14,30.1,30.12,12100.0,21.5472,21.5543,21.5257,21.54,12100.0
2011-04-14 15:20:00,30.13,30.15,30.1,30.11,10700.0,21.5472,21.5615,21.5257,21.5329,10700.0
2011-04-14 15:30:00,30.12,30.12,30.08,30.11,14200.0,21.54,21.54,21.5114,21.5329,14200.0
2011-04-14 15:40:00,30.12,30.12,30.08,30.09,10200.0,21.54,21.54,21.5114,21.5185,10200.0
2011-04-14 15:50:00,30.1,30.1,30.07,30.07,20700.0,21.5257,21.5257,21.5042,21.5042,20700.0
2011-04-15 09:30:00,30.05,30.06,29.94,29.98,19400.0,21.4899,21.4971,21.4113,21.4399,19400.0
2011-04-15 09:40:00,29.97,29.98,29.94,29.94,4700.0,21.4327,21.4399,21.4113,21.4113,4700.0
2011-04-15 09:50:00,29.94,29.97,29.91,29.92,11200.0,21.4113,21.4327,21.3898,21.397,11200.0
2011-04-15 10:00:00,29.93,29.99,29.93,29.96,13100.0,21.4041,21.447,21.4041,21.4256,13100.0
2011-04-15 10:10:00,29.96,29.97,29.9,29.93,10100.0,21.4256,21.4327,21.3827,21.4041,10100.0
2011-04-15 10:20:00,29.91,29.94,29.9,29.94,6100.0,21.3898,21.4113,21.3827,21.4113,6100.0
2011-04-15 10:30:00,29.93,29.96,29.89,29.89,12100.0,21.4041,21.4256,21.3755,21.3755,12100.0
2011-04-15 10:40:00,29.9,29.93,29.9,29.92,12500.0,21.3827,21.4041,21.3827,21.397,12500.0
2011-04-15 10:50:00,29.92,29.95,29.91,29.95,10500.0,21.397,21.4184,21.3898,21.4184,10500.0
2011-04-15 11:00:00,29.95,29.98,29.95,29.97,8500.0,21.4184,21.4399,21.4184,21.4327,8500.0
2011-04-15 11:10:00,29.97,29.97,29.94,29.95,5500.0,21.4327,21.4327,21.4113,21.4184,5500.0
2011-04-15 11:20:00,29.95,30.01,29.94,30.01,14500.0,21.4184,21.4613,21.4113,21.4613,14500.0
2011-04-15 11:30:00,30.01,30.02,30.01,30.02,3600.0,21.4613,21.4685,21.4613,21.4685,3600.0
2011-04-15 11:40:00,30.02,30.02,30.01,30.02,8600.0,21.4685,21.4685,21.4613,21.4685,8600.0
2011-04-15 11:50:00,30.02,30.1,30.01,30.09,19500.0,21.4685,21.5257,21.4613,21.5185,19500.0
2011-04-15 12:00:00,30.09,30.12,30.09,30.12,2500.0,21.5185,21.54,21.5185,21.54,2500.0
2011-04-15 12:10:00,30.11,30.14,30.1,30.12,8800.0,21.5329,21.5543,21.5257,21.54,8800.0
2011-04-15 12:20:00,30.13,30.13,30.1,30.1,6700.0,21.5472,21.5472,21.5257,21.5257,6700.0
2011-04-15 12:30:00,30.1,30.12,30.1,30.12,10900.0,21.5257,21.54,21.5257,21.54,10900.0
2011-04-15 12:40:00,30.12,30.12,30.11,30.12,11500.0,21.54,21.54,21.5329,21.54,11500.0
2011-04-15 12:50:00,30.12,30.12,30.11,30.11,8500.0,21.54,21.54,21.5329,21.5329,8500.0
2011-04-15 13:00:00,30.12,30.12,30.11,30.11,8600.0,21.54,21.54,21.5329,21.5329,8600.0
2011-04-15 13:10:00,30.11,30.12,30.11,30.11,6700.0,21.5329,21.54,21.5329,21.5329,6700.0
2011-04-15 13:20:00,30.11,30.11,30.06,30.06,10500.0,21.5329,21.5329,21.4971,21.4971,10500.0
2011-04-15 13:30:00,30.06,30.07,30.06,30.07,4800.0,21.4971,21.5042,21.4971,21.5042,4800.0
2011-04-15 13:40:00,30.07,30.07,30.04,30.04,13700.0,21.5042,21.5042,21.4828,21.4828,13700.0
2011-04-15 13:50:00,30.05,30.05,30.02,30.02,9200.0,21.4899,21.4899,21.4685,21.4685,9200.0
2011-04-15 14:00:00,30.03,30.05,30.02,30.05,16600.0,21.4756,21.4899,21.4685,21.4899,16600.0
2011-04-15 14:10:00,30.05,30.05,30.04,30.05,5500.0,21.4899,21.4899,21.4828,21.4899,5500.0
2011-04-15 14:20:00,30.05,30.05,30.04,30.05,7100.0,21.4899,21.4899,21.4828,21.4899,7100.0
2011-04-15 14:30:00,30.04,30.11,30.04,30.09,34600.0,21.4828,21.5329,21.4828,21.5185,34600.0
2011-04-15 14:40:00,30.08,30.09,30.05,30.05,7700.0,21.5114,21.5185,21.4899,21.4899,7700.0
2011-04-15 14:50:00,30.05,30.06,30.04,30.05,6900.0,21.4899,21.4971,21.4828,21.4899,6900.0
2011-04-15 15:00:00,30.04,30.05,30.03,30.03,12300.0,21.4828,21.4899,21.4756,21.4756,12300.0
2011-04-15 15:10:00,30.03,30.04,29.98,29.98,21900.0,21.4756,21.4828,21.4399,21.4399,21900.0
2011-04-15 15:20:00,29.99,29.99,29.96,29.97,16500.0,21.447,21.447,21.4256,21.4327,16500.0
2011-04-15 15:30:00,29.96,29.97,29.94,29.94,24400.0,21.4256,21.4327,21.4113,21.4113,24400.0
2011-04-15 15:40:00,29.94,29.95,29.88,29.88,34700.0,21.4113,21.4184,21.3684,21.3684,34700.0
2011-04-15 15:50:00,29.88,29.94,29.88,29.94,60600.0,21.3684,21.4113,21.3684,21.4113,60600.0
2011-04-18 09:30:00,29.68,29.69,29.5,29.65,25100.0,21.2253,21.2325,21.0966,21.2039,25100.0
2011-04-18 09:40:00,29.63,29.65,29.59,29.65,8500.0,21.1896,21.2039,21.161,21.2039,8500.0
2011-04-18 09:50:00,29.65,29.65,29.58,29.58,11100.0,21.2039,21.2039,21.1538,21.1538,11100.0
2011-04-18 10:00:00,29.57,29.65,29.55,29.6,23900.0,21.1467,21.2039,21.1324,21.1681,23900.0
2011-04-18 10:10:00,29.61,29.66,29.6,29.66,16600.0,21.1753,21.211,21.1681,21.211,16600.0
2011-04-18 10:20:00,29.66,29.72,29.64,29.64,20600.0,21.211,21.2539,21.1967,21.1967,20600.0
2011-04-18 10:30:00,29.65,29.65,29.59,29.6,22900.0,21.2039,21.2039,21.161,21.1681,22900.0
2011-04-18 10:40:00,29.6,29.61,29.59,29.6,20900.0,21.1681,21.1753,21.161,21.1681,20900.0
2011-04-18 10:50:00,29.6,29.62,29.59,29.6,14300.0,21.1681,21.1824,21.161,21.1681,14300.0
2011-04-18 11:00:00,29.6,29.65,29.59,29.59,19400.0,21.1681,21.2039,21.161,21.161,19400.0
2011-04-18 11:10:00,29.6,29.61,29.58,29.58,10500.0,21.1681,21.1753,21.1538,21.1538,10500.0
2011-04-18 11:20:00,29.58,29.59,29.49,29.49,19700.0,21.1538,21.161,21.0895,21.0895,19700.0
2011-04-18 11:30:00,29.49,29.49,29.45,29.46,11400.0,21.0895,21.0895,21.0609,21.068,11400.0
2011-04-18 11:40:00,29.46,29.47,29.4,29.41,13500.0,21.068,21.0752,21.0251,21.0323,13500.0
2011-04-18 11:50:00,29.41,29.41,29.38,29.38,10600.0,21.0323,21.0323,21.0108,21.0108,10600.0
2011-04-18 12:00:00,29.39,29.4,29.37,29.39,9200.0,21.018,21.0251,21.0036,21.018,9200.0
2011-04-18 12:10:00,29.39,29.39,29.36,29.38,7200.0,21.018,21.018,20.9965,21.0108,7200.0
2011-04-18 12:20:00,29.37,29.4,29.36,29.36,15900.0,21.0036,21.0251,20.9965,20.9965,15900.0
2011-04-18 12:30:00,29.37,29.38,29.35,29.36,8900.0,21.0036,21.0108,20.9893,20.9965,8900.0
2011-04-18 12:40:00,29.37,29.37,29.3,29.31,11800.0,21.0036,21.0036,20.9536,20.9607,11800.0
2011-04-18 12:50:00,29.3,29.31,29.25,29.26,15300.0,20.9536,20.9607,20.9178,20.925,15300.0
2011-04-18 13:00:00,29.27,29.27,29.22,29.24,23000.0,20.9321,20.9321,20.8964,20.9107,23000.0
2011-04-18 13:10:00,29.24,29.24,29.2,29.22,28400.0,20.9107,20.9107,20.8821,20.8964,28400.0
2011-04-18 13:20:00,29.23,29.23,29.19,29.19,9300.0,20.9035,20.9035,20.8749,20.8749,9300.0
2011-04-18 13:30:00,29.2,29.21,29.16,29.17,24800.0,20.8821,20.8892,20.8535,20.8606,24800.0
2011-04-18 13:40:00,29.17,29.19,29.16,29.17,13400.0,20.8606,20.8749,20.8535,20.8606,13400.0
2011-04-18 13:50:00,29.16,29.21,29.16,29.2,18200.0,20.8535,20.8892,20.8535,20.8821,18200.0
2011-04-18 14:00:00,29.2,29.22,29.19,29.21,24800.0,20.8821,20.8964,20.8749,20.8892,24800.0
2011-04-18 14:10:00,29.19,29.21,29.19,29.2,12400.0,20.8749,20.8892,20.8749,20.8821,12400.0
2011-04-18 14:20:00,29.21,29.23,29.19,29.23,6900.0,20.8892,20.9035,20.8749,20.9035,6900.0
2011-04-18 14:30:00,29.23,29.27,29.23,29.27,11600.0,20.9035,20.9321,20.9035,20.9321,11600.0
2011-04-18 14:40:00,29.27,29.31,29.27,29.3,17200.0,20.9321,20.9607,20.9321,20.9536,17200.0
2011-04-18 14:50:00,29.3,29.3,29.26,29.27,18000.0,20.9536,20.9536,20.925,20.9321,18000.0
2011-04-18 15:00:00,29.27,29.28,29.24,29.25,23300.0,20.9321,20.9393,20.9107,20.9178,23300.0
2011-04-18 15:10:00,29.25,29.33,29.24,29.33,14200.0,20.9178,20.975,20.9107,20.975,14200.0
2011-04-18 15:20:00,29.33,29.35,29.31,29.31,23400.0,20.975,20.9893,20.9607,20.9607,23400.0
2011-04-18 15:30:00,29.32,29.32,29.28,29.29,39700.0,20.9679,20.9679,20.9393,20.9464,39700.0
2011-04-18 15:40:00,29.3,29.32,29.28,29.31,29000.0,20.9536,20.9679,20.9393,20.9607,29000.0
2011-04-18 15:50:00,29.31,29.35,29.3,29.32,56800.0,20.9607,20.9893,20.9536,20.9679,56800.0
2011-04-19 09:30:00,29.45,29.45,29.31,29.33,11100.0,21.0609,21.0609,20.9607,20.975,11100.0
2011-04-19 09:40:00,29.32,29.37,29.31,29.31,8900.0,20.9679,21.0036,20.9607,20.9607,8900.0
2011-04-19 09:50:00,29.31,29.31,29.24,29.26,16300.0,20.9607,20.9607,20.9107,20.925,16300.0
2011-04-19 10:00:00,29.26,29.29,29.24,29.28,10500.0,20.925,20.9464,20.9107,20.9393,10500.0
2011-04-19 10:10:00,29.26,29.31,29.26,29.3,3800.0,20.925,20.9607,20.925,20.9536,3800.0
2011-04-19 10:20:00,29.3,29.31,29.28,29.29,4200.0,20.9536,20.9607,20.9393,20.9464,4200.0
2011-04-19 10:30:00,29.28,29.28,29.22,29.24,8200.0,20.9393,20.9393,20.8964,20.9107,8200.0
2011-04-19 10:40:00,29.22,29.24,29.2,29.22,9000.0,20.8964,20.9107,20.8821,20.8964,9000.0
2011-04-19 10:50:00,29.22,29.25,29.2,29.22,5200.0,20.8964,20.9178,20.8821,20.8964,5200.0
2011-04-19 11:00:00,29.22,29.22,29.18,29.18,6900.0,20.8964,20.8964,20.8678,20.8678,6900.0
2011-04-19 11:10:00,29.18,29.18,29.14,29.17,6700.0,20.8678,20.8678,20.8392,20.8606,6700.0
2011-04-19 11:20:00,29.16,29.17,29.13,29.15,5100.0,20.8535,20.8606,20.832,20.8463,5100.0
2011-04-19 11:30:00,29.15,29.15,29.1,29.11,8400.0,20.8463,20.8463,20.8106,20.8177,8400.0
2011-04-19 11:40:00,29.11,29.11,29.08,29.08,9200.0,20.8177,20.8177,20.7963,20.7963,9200.0
2011-04-19 11:50:00,29.08,29.11,29.07,29.08,15600.0,20.7963,20.8177,20.7891,20.7963,15600.0
2011-04-19 12:00:00,29.09,29.11,29.09,29.1,7400.0,20.8034,20.8177,20.8034,20.8106,7400.0
2011-04-19 12:10:00,29.1,29.11,29.1,29.1,3900.0,20.8106,20.8177,20.8106,20.8106,3900.0
2011-04-19 12:20:00,29.11,29.11,29.1,29.1,7600.0,20.8177,20.8177,20.8106,20.8106,7600.0
2011-04-19 12:30:00,29.1,29.11,29.1,29.11,4200.0,20.8106,20.8177,20.8106,20.8177,4200.0
2011-04-19 12:40:00,29.11,29.11,29.08,29.08,7400.0,20.8177,20.8177,20.7963,20.7963,7400.0
2011-04-19 12:50:00,29.09,29.1,29.09,29.1,5500.0,20.8034,20.8106,20.8034,20.8106,5500.0
2011-04-19 13:00:00,29.1,29.11,29.09,29.1,9400.0,20.8106,20.8177,20.8034,20.8106,9400.0
2011-04-19 13:10:00,29.11,29.14,29.11,29.14,8100.0,20.8177,20.8392,20.8177,20.8392,8100.0
2011-04-19 13:20:00,29.14,29.15,29.13,29.13,5400.0,20.8392,20.8463,20.832,20.832,5400.0
2011-04-19 13:30:00,29.13,29.16,29.13,29.14,7400.0,20.832,20.8535,20.832,20.8392,7400.0
2011-04-19 13:40:00,29.14,29.15,29.13,29.14,9100.0,20.8392,20.8463,20.832,20.8392,9100.0
2011-04-19 13:50:00,29.14,29.15,29.14,29.15,9300.0,20.8392,20.8463,20.8392,20.8463,9300.0
2011-04-19 14:00:00,29.15,29.15,29.1,29.1,10800.0,20.8463,20.8463,20.8106,20.8106,10800.0
2011-04-19 14:10:00,29.1,29.12,29.1,29.12,7700.0,20.8106,20.8249,20.8106,20.8249,7700.0
2011-04-19 14:20:00,29.12,29.12,29.11,29.12,4100.0,20.8249,20.8249,20.8177,20.8249,4100.0
2011-04-19 14:30:00,29.12,29.12,29.11,29.12,3300.0,20.8249,20.8249,20.8177,20.8249,3300.0
2011-04-19 14:40:00,29.12,29.12,29.09,29.1,4600.0,20.8249,20.8249,20.8034,20.8106,4600.0
2011-04-19 14:50:00,29.1,29.11,29.1,29.1,6800.0,20.8106,20.8177,20.8106,20.8106,6800.0
2011-04-19 15:00:00,29.1,29.11,29.08,29.1,17000.0,20.8106,20.8177,20.7963,20.8106,17000.0
2011-04-19 15:10:00,29.1,29.13,29.1,29.13,8200.0,20.8106,20.832,20.8106,20.832,8200.0
2011-04-19 15:20:00,29.13,29.13,29.12,29.12,10000.0,20.832,20.832,20.8249,20.8249,10000.0
2011-04-19 15:30:00,29.12,29.14,29.12,29.13,15500.0,20.8249,20.8392,20.8249,20.832,15500.0
2011-04-19 15:40:00,29.14,29.14,29.13,29.13,20900.0,20.8392,20.8392,20.832,20.832,20900.0
2011-04-19 15:50:00,29.13,29.17,29.12,29.17,60100.0,20.832,20.8606,20.8249,20.8606,60100.0
2011-04-20 09:30:00,29.65,29.68,29.42,29.48,49100.0,21.2039,21.2253,21.0394,21.0823,49100.0
2011-04-20 09:40:00,29.47,29.48,29.42,29.47,8900.0,21.0752,21.0823,21.0394,21.0752,8900.0
2011-04-20 09:50:00,29.46,29.52,29.46,29.49,49500.0,21.068,21.1109,21.068,21.0895,49500.0
2011-04-20 10:00:00,29.5,29.52,29.48,29.5,72300.0,21.0966,21.1109,21.0823,21.0966,72300.0
2011-04-20 10:10:00,29.53,29.56,29.52,29.54,11900.0,21.1181,21.1395,21.1109,21.1252,11900.0
2011-04-20 10:20:00,29.54,29.57,29.53,29.57,11700.0,21.1252,21.1467,21.1181,21.1467,11700.0
2011-04-20 10:30:00,29.57,29.6,29.55,29.59,8300.0,21.1467,21.1681,21.1324,21.161,8300.0
2011-04-20 10:40:00,29.59,29.66,29.59,29.65,12900.0,21.161,21.211,21.161,21.2039,12900.0
2011-04-20 10:50:00,29.65,29.68,29.63,29.68,13000.0,21.2039,21.2253,21.1896,21.2253,13000.0
2011-04-20 11:00:00,29.68,29.72,29.67,29.7,16200.0,21.2253,21.2539,21.2182,21.2396,16200.0
2011-04-20 11:10:00,29.7,29.7,29.67,29.68,6500.0,21.2396,21.2396,21.2182,21.2253,6500.0
2011-04-20 11:20:00,29.68,29.69,29.67,29.69,15000.0,21.2253,21.2325,21.2182,21.2325,15000.0
2011-04-20 11:30:00,29.69,29.69,29.68,29.69,2200.0,21.2325,21.2325,21.2253,21.2325,2200.0
2011-04-20 11:40:00,29.69,29.7,29.68,29.69,7700.0,21.2325,21.2396,21.2253,21.2325,7700.0
2011-04-20 11:50:00,29.7,29.71,29.69,29.69,19800.0,21.2396,21.2468,21.2325,21.2325,19800.0
2011-04-20 12:00:00,29.69,29.7,29.68,29.69,8600.0,21.2325,21.2396,21.2253,21.2325,8600.0
2011-04-20 12:10:00,29.69,29.7,29.66,29.68,6300.0,21.2325,21.2396,21.211,21.2253,6300.0
2011-04-20 12:20:00,29.67,29.68,29.67,29.68,6900.0,21.2182,21.2253,21.2182,21.2253,6900.0
2011-04-20 12:30:00,29.68,29.68,29.65,29.65,9400.0,21.2253,21.2253,21.2039,21.2039,9400.0
2011-04-20 12:40:00,29.65,29.66,29.64,29.64,5800.0,21.2039,21.211,21.1967,21.1967,5800.0
2011-04-20 12:50:00,29.65,29.65,29.63,29.64,4600.0,21.2039,21.2039,21.1896,21.1967,4600.0
2011-04-20 13:00:00,29.64,29.64,29.62,29.63,10700.0,21.1967,21.1967,21.1824,21.1896,10700.0
2011-04-20 13:10:00,29.63,29.63,29.6,29.61,11600.0,21.1896,21.1896,21.1681,21.1753,11600.0
2011-04-20 13:20:00,29.61,29.61,29.59,29.6,10800.0,21.1753,21.1753,21.161,21.1681,10800.0
2011-04-20 13:30:00,29.6,29.6,29.59,29.6,4600.0,21.1681,21.1681,21.161,21.1681,4600.0
2011-04-20 13:40:00,29.59,29.6,29.59,29.6,5100.0,21.161,21.1681,21.161,21.1681,5100.0
2011-04-20 13:50:00,29.6,29.6,29.59,29.6,14600.0,21.1681,21.1681,21.161,21.1681,14600.0
2011-04-20 14:00:00,29.6,29.62,29.6,29.61,8700.0,21.1681,21.1824,21.1681,21.1753,8700.0
2011-04-20 14:10:00,29.62,29.62,29.61,29.61,5200.0,21.1824,21.1824,21.1753,21.1753,5200.0
2011-04-20 14:20:00,29.61,29.62,29.6,29.61,8000.0,21.1753,21.1824,21.1681,21.1753,8000.0
2011-04-20 14:30:00,29.61,29.61,29.6,29.61,6100.0,21.1753,21.1753,21.1681,21.1753,6100.0
2011-04-20 14:40:00,29.61,29.61,29.59,29.6,9100.0,21.1753,21.1753,21.161,21.1681,9100.0
2011-04-20 14:50:00,29.6,29.61,29.59,29.6,10800.0,21.1681,21.1753,21.161,21.1681,10800.0
2011-04-20 15:00:00,29.6,29.6,29.59,29.59,7500.0,21.1681,21.1681,21.161,21.161,7500.0
2011-04-20 15:10:00,29.59,29.61,29.59,29.59,10800.0,21.161,21.1753,21.161,21.161,10800.0
2011-04-20 15:20:00,29.59,29.6,29.58,29.59,16200.0,21.161,21.1681,21.1538,21.161,16200.0
2011-04-20 15:30:00,29.59,29.6,29.59,29.59,6500.0,21.161,21.1681,21.161,21.161,6500.0
2011-04-20 15:40:00,29.59,29.6,29.58,29.59,24400.0,21.161,21.1681,21.1538,21.161,24400.0
2011-04-20 15:50:00,29.58,29.59,29.53,29.58,89700.0,21.1538,21.161,21.1181,21.1538,89700.0
2011-04-21 09:30:00,29.73,29.73,29.57,29.6,6100.0,21.2611,21.2611,21.1467,21.1681,6100.0
2011-04-21 09:40:00,29.58,29.58,29.51,29.53,6600.0,21.1538,21.1538,21.1038,21.1181,6600.0
2011-04-21 09:50:00,29.53,29.62,29.53,29.62,3600.0,21.1181,21.1824,21.1181,21.1824,3600.0
2011-04-21 10:00:00,29.6,29.64,29.57,29.63,14700.0,21.1681,21.1967,21.1467,21.1896,14700.0
2011-04-21 10:10:00,29.63,29.63,29.58,29.59,15000.0,21.1896,21.1896,21.1538,21.161,15000.0
2011-04-21 10:20:00,29.59,29.62,29.56,29.58,15000.0,21.161,21.1824,21.1395,21.1538,15000.0
2011-04-21 10:30:00,29.57,29.61,29.57,29.6,4700.0,21.1467,21.1753,21.1467,21.1681,4700.0
2011-04-21 10:40:00,29.6,29.63,29.58,29.59,10100.0,21.1681,21.1896,21.1538,21.161,10100.0
2011-04-21 10:50:00,29.59,29.61,29.58,29.61,9200.0,21.161,21.1753,21.1538,21.1753,9200.0
2011-04-21 11:00:00,29.61,29.61,29.56,29.58,10300.0,21.1753,21.1753,21.1395,21.1538,10300.0
2011-04-21 11:10:00,29.57,29.58,29.55,29.58,10300.0,21.1467,21.1538,21.1324,21.1538,10300.0
2011-04-21 11:20:00,29.57,29.58,29.55,29.55,9800.0,21.1467,21.1538,21.1324,21.1324,9800.0
2011-04-21 11:30:00,29.56,29.58,29.56,29.57,3200.0,21.1395,21.1538,21.1395,21.1467,3200.0
2011-04-21 11:40:00,29.58,29.58,29.56,29.56,4100.0,21.1538,21.1538,21.1395,21.1395,4100.0
2011-04-21 11:50:00,29.56,29.57,29.56,29.56,2700.0,21.1395,21.1467,21.1395,21.1395,2700.0
2011-04-21 12:00:00,29.56,29.56,29.55,29.55,7200.0,21.1395,21.1395,21.1324,21.1324,7200.0
2011-04-21 12:10:00,29.55,29.56,29.55,29.55,8000.0,21.1324,21.1395,21.1324,21.1324,8000.0
2011-04-21 12:20:00,29.56,29.58,29.55,29.58,8000.0,21.1395,21.1538,21.1324,21.1538,8000.0
2011-04-21 12:30:00,29.57,29.58,29.57,29.57,4800.0,21.1467,21.1538,21.1467,21.1467,4800.0
2011-04-21 12:40:00,29.57,29.65,29.57,29.65,13600.0,21.1467,21.2039,21.1467,21.2039,13600.0
2011-04-21 12:50:00,29.64,29.65,29.64,29.64,1800.0,21.1967,21.2039,21.1967,21.1967,1800.0
2011-04-21 13:00:00,29.64,29.65,29.64,29.64,2800.0,21.1967,21.2039,21.1967,21.1967,2800.0
2011-04-21 13:10:00,29.65,29.67,29.65,29.67,6400.0,21.2039,21.2182,21.2039,21.2182,6400.0
2011-04-21 13:20:00,29.66,29.66,29.65,29.66,5800.0,21.211,21.211,21.2039,21.211,5800.0
2011-04-21 13:30:00,29.65,29.65,29.64,29.64,6700.0,21.2039,21.2039,21.1967,21.1967,6700.0
2011-04-21 13:40:00,29.64,29.65,29.64,29.64,2800.0,21.1967,21.2039,21.1967,21.1967,2800.0
2011-04-21 13:50:00,29.65,29.65,29.63,29.63,2700.0,21.2039,21.2039,21.1896,21.1896,2700.0
2011-04-21 14:00:00,29.63,29.64,29.61,29.61,7300.0,21.1896,21.1967,21.1753,21.1753,7300.0
2011-04-21 14:10:00,29.61,29.62,29.59,29.59,8000.0,21.1753,21.1824,21.161,21.161,8000.0
2011-04-21 14:20:00,29.6,29.6,29.59,29.59,3800.0,21.1681,21.1681,21.161,21.161,3800.0
2011-04-21 14:30:00,29.59,29.59,29.57,29.57,6600.0,21.161,21.161,21.1467,21.1467,6600.0
2011-04-21 14:40:00,29.57,29.58,29.56,29.56,8800.0,21.1467,21.1538,21.1395,21.1395,8800.0
2011-04-21 14:50:00,29.56,29.57,29.55,29.55,4300.0,21.1395,21.1467,21.1324,21.1324,4300.0
2011-04-21 15:00:00,29.55,29.57,29.55,29.56,6100.0,21.1324,21.1467,21.1324,21.1395,6100.0
2011-04-21 15:10:00,29.57,29.58,29.56,29.58,8100.0,21.1467,21.1538,21.1395,21.1538,8100.0
2011-04-21 15:20:00,29.58,29.58,29.57,29.58,7200.0,21.1538,21.1538,21.1467,21.1538,7200.0
2011-04-21 15:30:00,29.58,29.62,29.57,29.6,34900.0,21.1538,21.1824,21.1467,21.1681,34900.0
2011-04-21 15:40:00,29.6,29.6,29.58,29.58,11600.0,21.1681,21.1681,21.1538,21.1538,11600.0
2011-04-21 15:50:00,29.58,29.6,29.56,29.58,28800.0,21.1538,21.1681,21.1395,21.1538,28800.0
2011-04-25 09:30:00,29.48,29.6,29.48,29.57,9400.0,21.0823,21.1681,21.0823,21.1467,9400.0
2011-04-25 09:40:00,29.56,29.62,29.54,29.62,1800.0,21.1395,21.1824,21.1252,21.1824,1800.0
2011-04-25 09:50:00,29.63,29.66,29.61,29.65,5000.0,21.1896,21.211,21.1753,21.2039,5000.0
2011-04-25 10:00:00,29.66,29.67,29.61,29.62,6400.0,21.211,21.2182,21.1753,21.1824,6400.0
2011-04-25 10:10:00,29.63,29.63,29.59,29.62,7800.0,21.1896,21.1896,21.161,21.1824,7800.0
2011-04-25 10:20:00,29.6,29.6,29.56,29.57,3700.0,21.1681,21.1681,21.1395,21.1467,3700.0
2011-04-25 10:30:00,29.58,29.58,29.5,29.52,11400.0,21.1538,21.1538,21.0966,21.1109,11400.0
2011-04-25 10:40:00,29.53,29.57,29.51,29.55,9500.0,21.1181,21.1467,21.1038,21.1324,9500.0
2011-04-25 10:50:00,29.56,29.56,29.5,29.51,7800.0,21.1395,21.1395,21.0966,21.1038,7800.0
2011-04-25 11:00:00,29.52,29.54,29.48,29.49,7900.0,21.1109,21.1252,21.0823,21.0895,7900.0
2011-04-25 11:10:00,29.49,29.49,29.48,29.49,1700.0,21.0895,21.0895,21.0823,21.0895,1700.0
2011-04-25 11:20:00,29.49,29.5,29.48,29.49,5700.0,21.0895,21.0966,21.0823,21.0895,5700.0
2011-04-25 11:30:00,29.49,29.5,29.49,29.5,7500.0,21.0895,21.0966,21.0895,21.0966,7500.0
2011-04-25 11:40:00,29.49,29.5,29.49,29.5,3000.0,21.0895,21.0966,21.0895,21.0966,3000.0
2011-04-25 11:50:00,29.5,29.54,29.49,29.53,29100.0,21.0966,21.1252,21.0895,21.1181,29100.0
2011-04-25 12:00:00,29.52,29.56,29.52,29.55,6200.0,21.1109,21.1395,21.1109,21.1324,6200.0
2011-04-25 12:10:00,29.56,29.57,29.55,29.57,3800.0,21.1395,21.1467,21.1324,21.1467,3800.0
2011-04-25 12:20:00,29.57,29.58,29.56,29.58,4800.0,21.1467,21.1538,21.1395,21.1538,4800.0
2011-04-25 12:30:00,29.59,29.61,29.58,29.59,3700.0,21.161,21.1753,21.1538,21.161,3700.0
2011-04-25 12:40:00,29.59,29.6,29.58,29.59,10200.0,21.161,21.1681,21.1538,21.161,10200.0
2011-04-25 12:50:00,29.58,29.6,29.58,29.59,7300.0,21.1538,21.1681,21.1538,21.161,7300.0
2011-04-25 13:00:00,29.6,29.6,29.59,29.59,1500.0,21.1681,21.1681,21.161,21.161,1500.0
2011-04-25 13:10:00,29.6,29.63,29.6,29.63,6800.0,21.1681,21.1896,21.1681,21.1896,6800.0
2011-04-25 13:20:00,29.63,29.63,29.62,29.62,1600.0,21.1896,21.1896,21.1824,21.1824,1600.0
2011-04-25 13:30:00,29.63,29.63,29.62,29.63,2200.0,21.1896,21.1896,21.1824,21.1896,2200.0
2011-04-25 13:40:00,29.63,29.65,29.63,29.64,4900.0,21.1896,21.2039,21.1896,21.1967,4900.0
2011-04-25 13:50:00,29.64,29.64,29.63,29.64,2100.0,21.1967,21.1967,21.1896,21.1967,2100.0
2011-04-25 14:00:00,29.64,29.65,29.63,29.64,4000.0,21.1967,21.2039,21.1896,21.1967,4000.0
2011-04-25 14:10:00,29.65,29.65,29.62,29.62,10100.0,21.2039,21.2039,21.1824,21.1824,10100.0
2011-04-25 14:20:00,29.63,29.66,29.62,29.65,25300.0,21.1896,21.211,21.1824,21.2039,25300.0
2011-04-25 14:30:00,29.64,29.65,29.64,29.65,2600.0,21.1967,21.2039,21.1967,21.2039,2600.0
2011-04-25 14:40:00,29.64,29.65,29.64,29.65,3200.0,21.1967,21.2039,21.1967,21.2039,3200.0
2011-04-25 14:50:00,29.65,29.65,29.62,29.62,7400.0,21.2039,21.2039,21.1824,21.1824,7400.0
2011-04-25 15:00:00,29.62,29.62,29.61,29.61,4300.0,21.1824,21.1824,21.1753,21.1753,4300.0
2011-04-25 15:10:00,29.62,29.62,29.6,29.61,8400.0,21.1824,21.1824,21.1681,21.1753,8400.0
2011-04-25 15:20:00,29.6,29.61,29.59,29.6,16500.0,21.1681,21.1753,21.161,21.1681,16500.0
2011-04-25 15:30:00,29.6,29.66,29.59,29.65,34100.0,21.1681,21.211,21.161,21.2039,34100.0
2011-04-25 15:40:00,29.65,29.66,29.64,29.65,12600.0,21.2039,21.211,21.1967,21.2039,12600.0
2011-04-25 15:50:00,29.64,29.66,29.6,29.62,80900.0,21.1967,21.211,21.1681,21.1824,80900.0
2011-04-26 09:30:00,29.62,29.69,29.6,29.65,8900.0,21.1824,21.2325,21.1681,21.2039,8900.0
2011-04-26 09:40:00,29.66,29.7,29.61,29.7,22400.0,21.211,21.2396,21.1753,21.2396,22400.0
2011-04-26 09:50:00,29.7,29.73,29.69,29.7,32200.0,21.2396,21.2611,21.2325,21.2396,32200.0
2011-04-26 10:00:00,29.7,29.75,29.67,29.7,21000.0,21.2396,21.2754,21.2182,21.2396,21000.0
2011-04-26 10:10:00,29.69,29.73,29.68,29.69,11100.0,21.2325,21.2611,21.2253,21.2325,11100.0
2011-04-26 10:20:00,29.71,29.74,29.7,29.71,7000.0,21.2468,21.2682,21.2396,21.2468,7000.0
2011-04-26 10:30:00,29.71,29.73,29.67,29.71,10500.0,21.2468,21.2611,21.2182,21.2468,10500.0
2011-04-26 10:40:00,29.71,29.72,29.68,29.7,14000.0,21.2468,21.2539,21.2253,21.2396,14000.0
2011-04-26 10:50:00,29.69,29.71,29.65,29.65,8200.0,21.2325,21.2468,21.2039,21.2039,8200.0
2011-04-26 11:00:00,29.66,29.68,29.65,29.66,8700.0,21.211,21.2253,21.2039,21.211,8700.0
2011-04-26 11:10:00,29.65,29.66,29.64,29.66,7900.0,21.2039,21.211,21.1967,21.211,7900.0
2011-04-26 11:20:00,29.66,29.71,29.65,29.71,15900.0,21.211,21.2468,21.2039,21.2468,15900.0
2011-04-26 11:30:00,29.71,29.73,29.7,29.72,5000.0,21.2468,21.2611,21.2396,21.2539,5000.0
2011-04-26 11:40:00,29.72,29.74,29.7,29.73,11900.0,21.2539,21.2682,21.2396,21.2611,11900.0
2011-04-26 11:50:00,29.74,29.78,29.72,29.77,6300.0,21.2682,21.2969,21.2539,21.2897,6300.0
2011-04-26 12:00:00,29.77,29.8,29.75,29.77,8300.0,21.2897,21.3112,21.2754,21.2897,8300.0
2011-04-26 12:10:00,29.77,29.78,29.7,29.75,17800.0,21.2897,21.2969,21.2396,21.2754,17800.0
2011-04-26 12:20:00,29.76,29.77,29.74,29.76,6700.0,21.2826,21.2897,21.2682,21.2826,6700.0
2011-04-26 12:30:00,29.76,29.8,29.75,29.79,11500.0,21.2826,21.3112,21.2754,21.304,11500.0
2011-04-26 12:40:00,29.78,29.81,29.78,29.81,10900.0,21.2969,21.3183,21.2969,21.3183,10900.0
2011-04-26 12:50:00,29.8,29.82,29.79,29.82,7100.0,21.3112,21.3255,21.304,21.3255,7100.0
2011-04-26 13:00:00,29.81,29.84,29.79,29.82,9900.0,21.3183,21.3398,21.304,21.3255,9900.0
2011-04-26 13:10:00,29.81,29.82,29.79,29.8,6100.0,21.3183,21.3255,21.304,21.3112,6100.0
2011-04-26 13:20:00,29.81,29.83,29.8,29.82,6200.0,21.3183,21.3326,21.3112,21.3255,6200.0
2011-04-26 13:30:00,29.82,29.82,29.8,29.81,6000.0,21.3255,21.3255,21.3112,21.3183,6000.0
2011-04-26 13:40:00,29.81,29.82,29.8,29.8,4300.0,21.3183,21.3255,21.3112,21.3112,4300.0
2011-04-26 13:50:00,29.81,29.83,29.8,29.8,6500.0,21.3183,21.3326,21.3112,21.3112,6500.0
2011-04-26 14:00:00,29.8,29.81,29.78,29.81,6800.0,21.3112,21.3183,21.2969,21.3183,6800.0
2011-04-26 14:10:00,29.81,29.82,29.8,29.8,9300.0,21.3183,21.3255,21.3112,21.3112,9300.0
2011-04-26 14:20:00,29.81,29.82,29.81,29.81,6900.0,21.3183,21.3255,21.3183,21.3183,6900.0
2011-04-26 14:30:00,29.82,29.83,29.79,29.8,8600.0,21.3255,21.3326,21.304,21.3112,8600.0
2011-04-26 14:40:00,29.81,29.81,29.76,29.77,9100.0,21.3183,21.3183,21.2826,21.2897,9100.0
2011-04-26 14:50:00,29.77,29.8,29.76,29.79,12300.0,21.2897,21.3112,21.2826,21.304,12300.0
2011-04-26 15:00:00,29.79,29.8,29.75,29.76,12000.0,21.304,21.3112,21.2754,21.2826,12000.0
2011-04-26 15:10:00,29.76,29.78,29.72,29.73,11400.0,21.2826,21.2969,21.2539,21.2611,11400.0
2011-04-26 15:20:00,29.73,29.73,29.71,29.73,15700.0,21.2611,21.2611,21.2468,21.2611,15700.0
2011-04-26 15:30:00,29.73,29.73,29.66,29.67,22600.0,21.2611,21.2611,21.211,21.2182,22600.0
2011-04-26 15:40:00,29.67,29.7,29.65,29.7,30100.0,21.2182,21.2396,21.2039,21.2396,30100.0
2011-04-26 15:50:00,29.7,29.72,29.66,29.69,54600.0,21.2396,21.2539,21.211,21.2325,54600.0
2011-04-27 09:30:00,29.5,29.5,29.41,29.48,58500.0,21.0966,21.0966,21.0323,21.0823,58500.0
2011-04-27 09:40:00,29.48,29.73,29.48,29.71,47800.0,21.0823,21.2611,21.0823,21.2468,47800.0
2011-04-27 09:50:00,29.72,29.72,29.6,29.6,36300.0,21.2539,21.2539,21.1681,21.1681,36300.0
2011-04-27 10:00:00,29.59,29.88,29.58,29.88,41300.0,21.161,21.3684,21.1538,21.3684,41300.0
2011-04-27 10:10:00,29.88,29.93,29.85,29.91,40000.0,21.3684,21.4041,21.3469,21.3898,40000.0
2011-04-27 10:20:00,29.92,30.04,29.92,30.02,79600.0,21.397,21.4828,21.397,21.4685,79600.0
2011-04-27 10:30:00,30.02,30.03,29.97,29.99,28100.0,21.4685,21.4756,21.4327,21.447,28100.0
2011-04-27 10:40:00,30.0,30.0,29.88,29.88,19200.0,21.4542,21.4542,21.3684,21.3684,19200.0
2011-04-27 10:50:00,29.87,29.87,29.79,29.82,18700.0,21.3612,21.3612,21.304,21.3255,18700.0
2011-04-27 11:00:00,29.81,29.82,29.74,29.74,20800.0,21.3183,21.3255,21.2682,21.2682,20800.0
2011-04-27 11:10:00,29.72,29.87,29.69,29.86,30900.0,21.2539,21.3612,21.2325,21.3541,30900.0
2011-04-27 11:20:00,29.87,29.93,29.87,29.87,29300.0,21.3612,21.4041,21.3612,21.3612,29300.0
2011-04-27 11:30:00,29.87,29.92,29.85,29.88,18800.0,21.3612,21.397,21.3469,21.3684,18800.0
2011-04-27 11:40:00,29.87,29.87,29.73,29.8,17900.0,21.3612,21.3612,21.2611,21.3112,17900.0
2011-04-27 11:50:00,29.81,29.84,29.81,29.84,10400.0,21.3183,21.3398,21.3183,21.3398,10400.0
2011-04-27 12:00:00,29.83,29.84,29.72,29.75,17300.0,21.3326,21.3398,21.2539,21.2754,17300.0
2011-04-27 12:10:00,29.75,29.76,29.7,29.71,15000.0,21.2754,21.2826,21.2396,21.2468,15000.0
2011-04-27 12:20:00,29.72,29.72,29.71,29.72,5500.0,21.2539,21.2539,21.2468,21.2539,5500.0
2011-04-27 12:30:00,29.72,29.86,29.71,29.86,16300.0,21.2539,21.3541,21.2468,21.3541,16300.0
2011-04-27 12:40:00,29.85,29.86,29.73,29.77,25100.0,21.3469,21.3541,21.2611,21.2897,25100.0
2011-04-27 12:50:00,29.78,29.79,29.74,29.75,8600.0,21.2969,21.304,21.2682,21.2754,8600.0
2011-04-27 13:00:00,29.74,29.75,29.72,29.73,10700.0,21.2682,21.2754,21.2539,21.2611,10700.0
2011-04-27 13:10:00,29.73,29.73,29.72,29.72,10200.0,21.2611,21.2611,21.2539,21.2539,10200.0
2011-04-27 13:20:00,29.72,29.73,29.65,29.67,23100.0,21.2539,21.2611,21.2039,21.2182,23100.0
2011-04-27 13:30:00,29.66,29.73,29.65,29.71,15500.0,21.211,21.2611,21.2039,21.2468,15500.0
2011-04-27 13:40:00,29.71,29.73,29.7,29.72,6100.0,21.2468,21.2611,21.2396,21.2539,6100.0
2011-04-27 13:50:00,29.73,29.75,29.72,29.74,8100.0,21.2611,21.2754,21.2539,21.2682,8100.0
2011-04-27 14:00:00,29.74,29.75,29.6,29.61,14800.0,21.2682,21.2754,21.1681,21.1753,14800.0
2011-04-27 14:10:00,29.61,29.63,29.57,29.63,10600.0,21.1753,21.1896,21.1467,21.1896,10600.0
2011-04-27 14:20:00,29.63,29.65,29.56,29.58,11400.0,21.1896,21.2039,21.1395,21.1538,11400.0
2011-04-27 14:30:00,29.58,29.59,29.56,29.59,8000.0,21.1538,21.161,21.1395,21.161,8000.0
2011-04-27 14:40:00,29.59,29.59,29.53,29.53,7500.0,21.161,21.161,21.1181,21.1181,7500.0
2011-04-27 14:50:00,29.52,29.55,29.51,29.53,7700.0,21.1109,21.1324,21.1038,21.1181,7700.0
2011-04-27 15:00:00,29.54,29.54,29.5,29.53,18700.0,21.1252,21.1252,21.0966,21.1181,18700.0
2011-04-27 15:10:00,29.52,29.57,29.52,29.57,11100.0,21.1109,21.1467,21.1109,21.1467,11100.0
2011-04-27 15:20:00,29.57,29.69,29.57,29.69,14800.0,21.1467,21.2325,21.1467,21.2325,14800.0
2011-04-27 15:30:00,29.69,29.74,29.68,29.69,21700.0,21.2325,21.2682,21.2253,21.2325,21700.0
2011-04-27 15:40:00,29.7,29.91,29.69,29.91,120500.0,21.2396,21.3898,21.2325,21.3898,120500.0
2011-04-27 15:50:00,29.91,30.06,29.91,29.94,157200.0,21.3898,21.4971,21.3898,21.4113,157200.0
2011-04-28 09:30:00,29.85,30.07,29.85,30.06,20100.0,21.3469,21.5042,21.3469,21.4971,20100.0
2011-04-28 09:40:00,30.07,30.13,30.03,30.06,17000.0,21.5042,21.5472,21.4756,21.4971,17000.0
2011-04-28 09:50:00,30.06,30.06,30.0,30.0,14400.0,21.4971,21.4971,21.4542,21.4542,14400.0
2011-04-28 10:00:00,30.01,30.02,30.0,30.02,9800.0,21.4613,21.4685,21.4542,21.4685,9800.0
2011-04-28 10:10:00,30.01,30.02,29.99,30.02,12500.0,21.4613,21.4685,21.447,21.4685,12500.0
2011-04-28 10:20:00,30.02,30.02,29.99,30.01,14800.0,21.4685,21.4685,21.447,21.4613,14800.0
2011-04-28 10:30:00,30.01,30.01,29.95,29.95,11000.0,21.4613,21.4613,21.4184,21.4184,11000.0
2011-04-28 10:40:00,29.95,29.99,29.93,29.99,10100.0,21.4184,21.447,21.4041,21.447,10100.0
2011-04-28 10:50:00,29.99,29.99,29.95,29.95,8900.0,21.447,21.447,21.4184,21.4184,8900.0
2011-04-28 11:00:00,29.96,30.0,29.96,29.99,16400.0,21.4256,21.4542,21.4256,21.447,16400.0
2011-04-28 11:10:00,29.99,29.99,29.98,29.99,4100.0,21.447,21.447,21.4399,21.447,4100.0
2011-04-28 11:20:00,29.99,29.99,29.96,29.97,8200.0,21.447,21.447,21.4256,21.4327,8200.0
2011-04-28 11:30:00,29.97,29.98,29.96,29.97,12700.0,21.4327,21.4399,21.4256,21.4327,12700.0
2011-04-28 11:40:00,29.97,30.04,29.97,30.04,8500.0,21.4327,21.4828,21.4327,21.4828,8500.0
2011-04-28 11:50:00,30.04,30.07,30.04,30.05,9100.0,21.4828,21.5042,21.4828,21.4899,9100.0
2011-04-28 12:00:00,30.04,30.06,30.03,30.03,6800.0,21.4828,21.4971,21.4756,21.4756,6800.0
2011-04-28 12:10:00,30.04,30.07,30.04,30.06,6600.0,21.4828,21.5042,21.4828,21.4971,6600.0
2011-04-28 12:20:00,30.06,30.07,30.05,30.07,5900.0,21.4971,21.5042,21.4899,21.5042,5900.0
2011-04-28 12:30:00,30.06,30.06,30.04,30.04,3300.0,21.4971,21.4971,21.4828,21.4828,3300.0
2011-04-28 12:40:00,30.05,30.05,30.04,30.05,4200.0,21.4899,21.4899,21.4828,21.4899,4200.0
2011-04-28 12:50:00,30.05,30.07,30.05,30.07,8100.0,21.4899,21.5042,21.4899,21.5042,8100.0
2011-04-28 13:00:00,30.06,30.07,30.03,30.03,10000.0,21.4971,21.5042,21.4756,21.4756,10000.0
2011-04-28 13:10:00,30.04,30.04,30.02,30.02,7700.0,21.4828,21.4828,21.4685,21.4685,7700.0
2011-04-28 13:20:00,30.02,30.06,30.02,30.05,8700.0,21.4685,21.4971,21.4685,21.4899,8700.0
2011-04-28 13:30:00,30.06,30.08,30.05,30.06,13300.0,21.4971,21.5114,21.4899,21.4971,13300.0
2011-04-28 13:40:00,30.05,30.08,30.05,30.07,5900.0,21.4899,21.5114,21.4899,21.5042,5900.0
2011-04-28 13:50:00,30.08,30.1,30.07,30.08,8400.0,21.5114,21.5257,21.5042,21.5114,8400.0
2011-04-28 14:00:00,30.08,30.1,30.08,30.1,7000.0,21.5114,21.5257,21.5114,21.5257,7000.0
2011-04-28 14:10:00,30.1,30.12,30.1,30.12,17000.0,21.5257,21.54,21.5257,21.54,17000.0
2011-04-28 14:20:00,30.12,30.12,30.1,30.11,7900.0,21.54,21.54,21.5257,21.5329,7900.0
2011-04-28 14:30:00,30.1,30.11,30.1,30.1,5200.0,21.5257,21.5329,21.5257,21.5257,5200.0
2011-04-28 14:40:00,30.1,30.11,30.09,30.1,13600.0,21.5257,21.5329,21.5185,21.5257,13600.0
2011-04-28 14:50:00,30.1,30.15,30.09,30.15,20400.0,21.5257,21.5615,21.5185,21.5615,20400.0
2011-04-28 15:00:00,30.15,30.15,30.14,30.15,10000.0,21.5615,21.5615,21.5543,21.5615,10000.0
2011-04-28 15:10:00,30.14,30.15,30.12,30.13,14000.0,21.5543,21.5615,21.54,21.5472,14000.0
2011-04-28 15:20:00,30.13,30.14,30.11,30.13,13000.0,21.5472,21.5543,21.5329,21.5472,13000.0
2011-04-28 15:30:00,30.13,30.14,30.11,30.11,13800.0,21.5472,21.5543,21.5329,21.5329,13800.0
2011-04-28 15:40:00,30.12,30.15,30.11,30.13,27000.0,21.54,21.5615,21.5329,21.5472,27000.0
2011-04-28 15:50:00,30.12,30.14,30.1,30.11,63400.0,21.54,21.5543,21.5257,21.5329,63400.0
2011-04-29 09:30:00,30.2,30.2,29.92,29.93,19600.0,21.5972,21.5972,21.397,21.4041,19600.0
2011-04-29 09:40:00,29.93,29.95,29.9,29.92,12500.0,21.4041,21.4184,21.3827,21.397,12500.0
2011-04-29 09:50:00,29.93,29.96,29.88,29.89,14500.0,21.4041,21.4256,21.3684,21.3755,14500.0
2011-04-29 10:00:00,29.9,29.91,29.86,29.89,14300.0,21.3827,21.3898,21.3541,21.3755,14300.0
2011-04-29 10:10:00,29.89,29.9,29.88,29.89,4800.0,21.3755,21.3827,21.3684,21.3755,4800.0
2011-04-29 10:20:00,29.9,29.91,29.88,29.9,10800.0,21.3827,21.3898,21.3684,21.3827,10800.0
2011-04-29 10:30:00,29.89,29.9,29.88,29.89,4500.0,21.3755,21.3827,21.3684,21.3755,4500.0
2011-04-29 10:40:00,29.89,29.89,29.85,29.85,8500.0,21.3755,21.3755,21.3469,21.3469,8500.0
2011-04-29 10:50:00,29.86,29.89,29.84,29.84,13300.0,21.3541,21.3755,21.3398,21.3398,13300.0
2011-04-29 11:00:00,29.85,29.86,29.84,29.85,6200.0,21.3469,21.3541,21.3398,21.3469,6200.0
2011-04-29 11:10:00,29.85,29.89,29.84,29.89,8500.0,21.3469,21.3755,21.3398,21.3755,8500.0
2011-04-29 11:20:00,29.88,29.89,29.88,29.89,3400.0,21.3684,21.3755,21.3684,21.3755,3400.0
2011-04-29 11:30:00,29.89,29.91,29.88,29.9,9200.0,21.3755,21.3898,21.3684,21.3827,9200.0
2011-04-29 11:40:00,29.89,29.91,29.88,29.91,6200.0,21.3755,21.3898,21.3684,21.3898,6200.0
2011-04-29 11:50:00,29.91,29.91,29.88,29.89,5100.0,21.3898,21.3898,21.3684,21.3755,5100.0
2011-04-29 12:00:00,29.89,29.9,29.87,29.88,5300.0,21.3755,21.3827,21.3612,21.3684,5300.0
2011-04-29 12:10:00,29.88,29.91,29.88,29.91,5800.0,21.3684,21.3898,21.3684,21.3898,5800.0
2011-04-29 12:20:00,29.89,29.9,29.83,29.83,14100.0,21.3755,21.3827,21.3326,21.3326,14100.0
2011-04-29 12:30:00,29.84,29.85,29.83,29.85,6400.0,21.3398,21.3469,21.3326,21.3469,6400.0
2011-04-29 12:40:00,29.85,29.86,29.84,29.85,4400.0,21.3469,21.3541,21.3398,21.3469,4400.0
2011-04-29 12:50:00,29.86,29.86,29.85,29.85,3600.0,21.3541,21.3541,21.3469,21.3469,3600.0
2011-04-29 13:00:00,29.86,29.89,29.86,29.88,7600.0,21.3541,21.3755,21.3541,21.3684,7600.0
2011-04-29 13:10:00,29.89,29.9,29.87,29.88,8600.0,21.3755,21.3827,21.3612,21.3684,8600.0
2011-04-29 13:20:00,29.88,29.88,29.86,29.87,3900.0,21.3684,21.3684,21.3541,21.3612,3900.0
2011-04-29 13:30:00,29.87,29.89,29.87,29.87,6000.0,21.3612,21.3755,21.3612,21.3612,6000.0
2011-04-29 13:40:00,29.88,29.89,29.87,29.88,4600.0,21.3684,21.3755,21.3612,21.3684,4600.0
2011-04-29 13:50:00,29.88,29.92,29.88,29.9,7800.0,21.3684,21.397,21.3684,21.3827,7800.0
2011-04-29 14:00:00,29.89,29.9,29.89,29.89,4900.0,21.3755,21.3827,21.3755,21.3755,4900.0
2011-04-29 14:10:00,29.89,29.9,29.89,29.89,5100.0,21.3755,21.3827,21.3755,21.3755,5100.0
2011-04-29 14:20:00,29.9,29.9,29.88,29.89,8800.0,21.3827,21.3827,21.3684,21.3755,8800.0
2011-04-29 14:30:00,29.88,29.89,29.87,29.88,7300.0,21.3684,21.3755,21.3612,21.3684,7300.0
2011-04-29 14:40:00,29.88,29.88,29.86,29.87,12000.0,21.3684,21.3684,21.3541,21.3612,12000.0
2011-04-29 14:50:00,29.86,29.87,29.84,29.84,7900.0,21.3541,21.3612,21.3398,21.3398,7900.0
2011-04-29 15:00:00,29.84,29.85,29.83,29.85,6800.0,21.3398,21.3469,21.3326,21.3469,6800.0
2011-04-29 15:10:00,29.84,29.85,29.79,29.79,22800.0,21.3398,21.3469,21.304,21.304,22800.0
2011-04-29 15:20:00,29.79,29.8,29.76,29.78,21900.0,21.304,21.3112,21.2826,21.2969,21900.0
2011-04-29 15:30:00,29.78,29.78,29.73,29.74,25800.0,21.2969,21.2969,21.2611,21.2682,25800.0
2011-04-29 15:40:00,29.74,29.74,29.65,29.7,73900.0,21.2682,21.2682,21.2039,21.2396,73900.0
2011-04-29 15:50:00,29.7,29.79,29.66,29.76,138700.0,21.2396,21.304,21.211,21.2826,138700.0
2011-05-02 09:30:00,29.8,29.91,29.8,29.88,18000.0,21.3112,21.3898,21.3112,21.3684,18000.0
2011-05-02 09:40:00,29.88,29.9,29.81,29.85,8300.0,21.3684,21.3827,21.3183,21.3469,8300.0
2011-05-02 09:50:00,29.85,29.85,29.78,29.8,7800.0,21.3469,21.3469,21.2969,21.3112,7800.0
2011-05-02 10:00:00,29.81,29.86,29.78,29.82,14700.0,21.3183,21.3541,21.2969,21.3255,14700.0
2011-05-02 10:10:00,29.82,29.82,29.79,29.81,5700.0,21.3255,21.3255,21.304,21.3183,5700.0
2011-05-02 10:20:00,29.8,29.84,29.8,29.82,12400.0,21.3112,21.3398,21.3112,21.3255,12400.0
2011-05-02 10:30:00,29.83,29.84,29.79,29.8,9400.0,21.3326,21.3398,21.304,21.3112,9400.0
2011-05-02 10:40:00,29.79,29.8,29.78,29.78,3600.0,21.304,21.3112,21.2969,21.2969,3600.0
2011-05-02 10:50:00,29.77,29.78,29.74,29.74,5200.0,21.2897,21.2969,21.2682,21.2682,5200.0
2011-05-02 11:00:00,29.75,29.75,29.71,29.73,6000.0,21.2754,21.2754,21.2468,21.2611,6000.0
2011-05-02 11:10:00,29.74,29.74,29.69,29.69,10700.0,21.2682,21.2682,21.2325,21.2325,10700.0
2011-05-02 11:20:00,29.69,29.7,29.65,29.66,7700.0,21.2325,21.2396,21.2039,21.211,7700.0
2011-05-02 11:30:00,29.65,29.65,29.61,29.62,9300.0,21.2039,21.2039,21.1753,21.1824,9300.0
2011-05-02 11:40:00,29.63,29.63,29.59,29.59,18200.0,21.1896,21.1896,21.161,21.161,18200.0
2011-05-02 11:50:00,29.59,29.62,29.59,29.6,5800.0,21.161,21.1824,21.161,21.1681,5800.0
2011-05-02 12:00:00,29.6,29.62,29.59,29.6,8300.0,21.1681,21.1824,21.161,21.1681,8300.0
2011-05-02 12:10:00,29.61,29.64,29.6,29.61,6400.0,21.1753,21.1967,21.1681,21.1753,6400.0
2011-05-02 12:20:00,29.61,29.61,29.53,29.54,8000.0,21.1753,21.1753,21.1181,21.1252,8000.0
2011-05-02 12:30:00,29.55,29.56,29.53,29.53,5400.0,21.1324,21.1395,21.1181,21.1181,5400.0
2011-05-02 12:40:00,29.54,29.55,29.5,29.51,9800.0,21.1252,21.1324,21.0966,21.1038,9800.0
2011-05-02 12:50:00,29.51,29.54,29.5,29.5,6300.0,21.1038,21.1252,21.0966,21.0966,6300.0
2011-05-02 13:00:00,29.51,29.53,29.51,29.52,5600.0,21.1038,21.1181,21.1038,21.1109,5600.0
2011-05-02 13:10:00,29.53,29.54,29.52,29.53,3600.0,21.1181,21.1252,21.1109,21.1181,3600.0
2011-05-02 13:20:00,29.54,29.55,29.53,29.55,4400.0,21.1252,21.1324,21.1181,21.1324,4400.0
2011-05-02 13:30:00,29.55,29.55,29.53,29.54,15200.0,21.1324,21.1324,21.1181,21.1252,15200.0
2011-05-02 13:40:00,29.54,29.55,29.54,29.55,2800.0,21.1252,21.1324,21.1252,21.1324,2800.0
2011-05-02 13:50:00,29.54,29.55,29.54,29.55,7600.0,21.1252,21.1324,21.1252,21.1324,7600.0
2011-05-02 14:00:00,29.54,29.55,29.51,29.52,12800.0,21.1252,21.1324,21.1038,21.1109,12800.0
2011-05-02 14:10:00,29.53,29.53,29.52,29.52,3600.0,21.1181,21.1181,21.1109,21.1109,3600.0
2011-05-02 14:20:00,29.52,29.53,29.5,29.5,9600.0,21.1109,21.1181,21.0966,21.0966,9600.0
2011-05-02 14:30:00,29.51,29.53,29.5,29.51,9300.0,21.1038,21.1181,21.0966,21.1038,9300.0
2011-05-02 14:40:00,29.52,29.52,29.49,29.5,6700.0,21.1109,21.1109,21.0895,21.0966,6700.0
2011-05-02 14:50:00,29.5,29.5,29.48,29.49,8000.0,21.0966,21.0966,21.0823,21.0895,8000.0
2011-05-02 15:00:00,29.49,29.5,29.49,29.5,7000.0,21.0895,21.0966,21.0895,21.0966,7000.0
2011-05-02 15:10:00,29.5,29.5,29.48,29.49,10700.0,21.0966,21.0966,21.0823,21.0895,10700.0
2011-05-02 15:20:00,29.48,29.49,29.45,29.45,17000.0,21.0823,21.0895,21.0609,21.0609,17000.0
2011-05-02 15:30:00,29.45,29.46,29.44,29.44,24100.0,21.0609,21.068,21.0537,21.0537,24100.0
2011-05-02 15:40:00,29.44,29.46,29.4,29.4,60000.0,21.0537,21.068,21.0251,21.0251,60000.0
2011-05-02 15:50:00,29.4,29.41,29.34,29.35,134900.0,21.0251,21.0323,20.9822,20.9893,134900.0
2011-05-03 09:30:00,29.35,29.38,29.31,29.36,5800.0,20.9893,21.0108,20.9607,20.9965,5800.0
2011-05-03 09:40:00,29.37,29.4,29.35,29.4,13100.0,21.0036,21.0251,20.9893,21.0251,13100.0
2011-05-03 09:50:00,29.38,29.48,29.35,29.46,17300.0,21.0108,21.0823,20.9893,21.068,17300.0
2011-05-03 10:00:00,29.47,29.53,29.47,29.52,28500.0,21.0752,21.1181,21.0752,21.1109,28500.0
2011-05-03 10:10:00,29.52,29.53,29.5,29.5,35200.0,21.1109,21.1181,21.0966,21.0966,35200.0
2011-05-03 10:20:00,29.5,29.51,29.5,29.5,33200.0,21.0966,21.1038,21.0966,21.0966,33200.0
2011-05-03 10:30:00,29.5,29.51,29.49,29.5,47500.0,21.0966,21.1038,21.0895,21.0966,47500.0
2011-05-03 10:40:00,29.5,29.52,29.44,29.51,93100.0,21.0966,21.1109,21.0537,21.1038,93100.0
2011-05-03 10:50:00,29.52,29.53,29.5,29.5,12200.0,21.1109,21.1181,21.0966,21.0966,12200.0
2011-05-03 11:00:00,29.5,29.51,29.49,29.49,9200.0,21.0966,21.1038,21.0895,21.0895,9200.0
2011-05-03 11:10:00,29.5,29.52,29.49,29.52,22900.0,21.0966,21.1109,21.0895,21.1109,22900.0
2011-05-03 11:20:00,29.52,29.53,29.5,29.5,9100.0,21.1109,21.1181,21.0966,21.0966,9100.0
2011-05-03 11:30:00,29.5,29.51,29.49,29.5,7700.0,21.0966,21.1038,21.0895,21.0966,7700.0
2011-05-03 11:40:00,29.49,29.53,29.48,29.5,8900.0,21.0895,21.1181,21.0823,21.0966,8900.0
2011-05-03 11:50:00,29.5,29.54,29.5,29.54,7100.0,21.0966,21.1252,21.0966,21.1252,7100.0
2011-05-03 12:00:00,29.54,29.55,29.54,29.55,4300.0,21.1252,21.1324,21.1252,21.1324,4300.0
2011-05-03 12:10:00,29.55,29.55,29.54,29.55,2900.0,21.1324,21.1324,21.1252,21.1324,2900.0
2011-05-03 12:20:00,29.55,29.55,29.53,29.53,5300.0,21.1324,21.1324,21.1181,21.1181,5300.0
2011-05-03 12:30:00,29.54,29.54,29.53,29.53,3400.0,21.1252,21.1252,21.1181,21.1181,3400.0
2011-05-03 12:40:00,29.51,29.55,29.51,29.54,4900.0,21.1038,21.1324,21.1038,21.1252,4900.0
2011-05-03 12:50:00,29.53,29.54,29.52,29.52,3600.0,21.1181,21.1252,21.1109,21.1109,3600.0
2011-05-03 13:00:00,29.52,29.52,29.5,29.51,7100.0,21.1109,21.1109,21.0966,21.1038,7100.0
2011-05-03 13:10:00,29.52,29.52,29.49,29.5,8600.0,21.1109,21.1109,21.0895,21.0966,8600.0
2011-05-03 13:20:00,29.5,29.51,29.48,29.5,22600.0,21.0966,21.1038,21.0823,21.0966,22600.0
2011-05-03 13:30:00,29.49,29.52,29.49,29.52,2900.0,21.0895,21.1109,21.0895,21.1109,2900.0
2011-05-03 13:40:00,29.51,29.52,29.5,29.52,9000.0,21.1038,21.1109,21.0966,21.1109,9000.0
2011-05-03 13:50:00,29.53,29.56,29.53,29.56,7300.0,21.1181,21.1395,21.1181,21.1395,7300.0
2011-05-03 14:00:00,29.57,29.58,29.55,29.56,7500.0,21.1467,21.1538,21.1324,21.1395,7500.0
2011-05-03 14:10:00,29.55,29.55,29.51,29.54,7500.0,21.1324,21.1324,21.1038,21.1252,7500.0
2011-05-03 14:20:00,29.53,29.6,29.53,29.6,6000.0,21.1181,21.1681,21.1181,21.1681,6000.0
2011-05-03 14:30:00,29.59,29.61,29.56,29.56,8600.0,21.161,21.1753,21.1395,21.1395,8600.0
2011-05-03 14:40:00,29.56,29.61,29.56,29.61,7300.0,21.1395,21.1753,21.1395,21.1753,7300.0
2011-05-03 14:50:00,29.6,29.61,29.56,29.57,9200.0,21.1681,21.1753,21.1395,21.1467,9200.0
2011-05-03 15:00:00,29.58,29.58,29.57,29.57,4000.0,21.1538,21.1538,21.1467,21.1467,4000.0
2011-05-03 15:10:00,29.58,29.61,29.57,29.61,9800.0,21.1538,21.1753,21.1467,21.1753,9800.0
2011-05-03 15:20:00,29.6,29.61,29.6,29.61,9000.0,21.1681,21.1753,21.1681,21.1753,9000.0
2011-05-03 15:30:00,29.61,29.63,29.61,29.63,19300.0,21.1753,21.1896,21.1753,21.1896,19300.0
2011-05-03 15:40:00,29.62,29.65,29.62,29.63,16900.0,21.1824,21.2039,21.1824,21.1896,16900.0
2011-05-03 15:50:00,29.63,29.66,29.61,29.64,35500.0,21.1896,21.211,21.1753,21.1967,35500.0
2011-05-04 09:30:00,29.62,29.62,29.43,29.5,13900.0,21.1824,21.1824,21.0466,21.0966,13900.0
2011-05-04 09:40:00,29.51,29.51,29.44,29.51,6000.0,21.1038,21.1038,21.0537,21.1038,6000.0
2011-05-04 09:50:00,29.51,29.54,29.44,29.46,32100.0,21.1038,21.1252,21.0537,21.068,32100.0
2011-05-04 10:00:00,29.42,29.44,29.3,29.3,37100.0,21.0394,21.0537,20.9536,20.9536,37100.0
2011-05-04 10:10:00,29.3,29.4,29.3,29.39,10600.0,20.9536,21.0251,20.9536,21.018,10600.0
2011-05-04 10:20:00,29.38,29.39,29.31,29.33,9300.0,21.0108,21.018,20.9607,20.975,9300.0
2011-05-04 10:30:00,29.34,29.45,29.34,29.43,15800.0,20.9822,21.0609,20.9822,21.0466,15800.0
2011-05-04 10:40:00,29.43,29.44,29.38,29.4,11100.0,21.0466,21.0537,21.0108,21.0251,11100.0
2011-05-04 10:50:00,29.39,29.44,29.39,29.41,13300.0,21.018,21.0537,21.018,21.0323,13300.0
2011-05-04 11:00:00,29.42,29.46,29.42,29.43,7300.0,21.0394,21.068,21.0394,21.0466,7300.0
2011-05-04 11:10:00,29.42,29.46,29.42,29.45,19500.0,21.0394,21.068,21.0394,21.0609,19500.0
2011-05-04 11:20:00,29.45,29.47,29.44,29.45,17500.0,21.0609,21.0752,21.0537,21.0609,17500.0
2011-05-04 11:30:00,29.45,29.46,29.44,29.45,5400.0,21.0609,21.068,21.0537,21.0609,5400.0
2011-05-04 11:40:00,29.45,29.53,29.45,29.48,58900.0,21.0609,21.1181,21.0609,21.0823,58900.0
2011-05-04 11:50:00,29.47,29.47,29.4,29.43,11900.0,21.0752,21.0752,21.0251,21.0466,11900.0
2011-05-04 12:00:00,29.43,29.43,29.37,29.37,10700.0,21.0466,21.0466,21.0036,21.0036,10700.0
2011-05-04 12:10:00,29.35,29.35,29.27,29.3,18700.0,20.9893,20.9893,20.9321,20.9536,18700.0
2011-05-04 12:20:00,29.3,29.3,29.21,29.22,12700.0,20.9536,20.9536,20.8892,20.8964,12700.0
2011-05-04 12:30:00,29.23,29.26,29.18,29.2,33700.0,20.9035,20.925,20.8678,20.8821,33700.0
2011-05-04 12:40:00,29.19,29.2,29.14,29.17,19500.0,20.8749,20.8821,20.8392,20.8606,19500.0
2011-05-04 12:50:00,29.18,29.23,29.16,29.23,10800.0,20.8678,20.9035,20.8535,20.9035,10800.0
2011-05-04 13:00:00,29.22,29.26,29.22,29.24,11400.0,20.8964,20.925,20.8964,20.9107,11400.0
2011-05-04 13:10:00,29.23,29.26,29.21,29.22,107100.0,20.9035,20.925,20.8892,20.8964,107100.0
2011-05-04 13:20:00,29.23,29.23,29.17,29.19,16200.0,20.9035,20.9035,20.8606,20.8749,16200.0
2011-05-04 13:30:00,29.2,29.27,29.2,29.27,14600.0,20.8821,20.9321,20.8821,20.9321,14600.0
2011-05-04 13:40:00,29.26,29.29,29.25,29.27,7300.0,20.925,20.9464,20.9178,20.9321,7300.0
2011-05-04 13:50:00,29.27,29.3,29.27,29.3,3900.0,20.9321,20.9536,20.9321,20.9536,3900.0
2011-05-04 14:00:00,29.29,29.29,29.25,29.26,13400.0,20.9464,20.9464,20.9178,20.925,13400.0
2011-05-04 14:10:00,29.27,29.37,29.26,29.37,12000.0,20.9321,21.0036,20.925,21.0036,12000.0
2011-05-04 14:20:00,29.36,29.4,29.36,29.38,11400.0,20.9965,21.0251,20.9965,21.0108,11400.0
2011-05-04 14:30:00,29.39,29.42,29.39,29.42,15600.0,21.018,21.0394,21.018,21.0394,15600.0
2011-05-04 14:40:00,29.41,29.42,29.4,29.41,6900.0,21.0323,21.0394,21.0251,21.0323,6900.0
2011-05-04 14:50:00,29.41,29.42,29.39,29.4,6000.0,21.0323,21.0394,21.018,21.0251,6000.0
2011-05-04 15:00:00,29.4,29.4,29.36,29.36,12700.0,21.0251,21.0251,20.9965,20.9965,12700.0
2011-05-04 15:10:00,29.36,29.37,29.35,29.35,4800.0,20.9965,21.0036,20.9893,20.9893,4800.0
2011-05-04 15:20:00,29.35,29.36,29.35,29.35,4400.0,20.9893,20.9965,20.9893,20.9893,4400.0
2011-05-04 15:30:00,29.35,29.36,29.3,29.33,14100.0,20.9893,20.9965,20.9536,20.975,14100.0
2011-05-04 15:40:00,29.33,29.37,29.32,29.35,13700.0,20.975,21.0036,20.9679,20.9893,13700.0
2011-05-04 15:50:00,29.34,29.35,29.32,29.34,30700.0,20.9822,20.9893,20.9679,20.9822,30700.0
2011-05-05 09:30:00,29.25,29.27,29.0,29.1,12800.0,20.9178,20.9321,20.739,20.8106,12800.0
2011-05-05 09:40:00,29.14,29.14,29.07,29.07,9000.0,20.8392,20.8392,20.7891,20.7891,9000.0
2011-05-05 09:50:00,29.09,29.15,29.04,29.04,5600.0,20.8034,20.8463,20.7677,20.7677,5600.0
2011-05-05 10:00:00,29.04,29.1,29.04,29.09,4400.0,20.7677,20.8106,20.7677,20.8034,4400.0
2011-05-05 10:10:00,29.06,29.1,29.02,29.07,7100.0,20.782,20.8106,20.7533,20.7891,7100.0
2011-05-05 10:20:00,29.07,29.1,29.04,29.07,14400.0,20.7891,20.8106,20.7677,20.7891,14400.0
2011-05-05 10:30:00,29.07,29.11,29.04,29.11,10700.0,20.7891,20.8177,20.7677,20.8177,10700.0
2011-05-05 10:40:00,29.11,29.17,29.11,29.12,11700.0,20.8177,20.8606,20.8177,20.8249,11700.0
2011-05-05 10:50:00,29.13,29.13,29.08,29.1,6600.0,20.832,20.832,20.7963,20.8106,6600.0
2011-05-05 11:00:00,29.1,29.14,29.06,29.08,11200.0,20.8106,20.8392,20.782,20.7963,11200.0
2011-05-05 11:10:00,29.07,29.13,29.07,29.12,10300.0,20.7891,20.832,20.7891,20.8249,10300.0
2011-05-05 11:20:00,29.12,29.15,29.11,29.14,6100.0,20.8249,20.8463,20.8177,20.8392,6100.0
2011-05-05 11:30:00,29.15,29.16,29.13,29.13,10200.0,20.8463,20.8535,20.832,20.832,10200.0
2011-05-05 11:40:00,29.13,29.2,29.13,29.2,7400.0,20.832,20.8821,20.832,20.8821,7400.0
2011-05-05 11:50:00,29.2,29.23,29.18,29.22,8600.0,20.8821,20.9035,20.8678,20.8964,8600.0
2011-05-05 12:00:00,29.23,29.31,29.23,29.3,8100.0,20.9035,20.9607,20.9035,20.9536,8100.0
2011-05-05 12:10:00,29.3,29.31,29.25,29.26,24200.0,20.9536,20.9607,20.9178,20.925,24200.0
2011-05-05 12:20:00,29.26,29.35,29.26,29.35,7700.0,20.925,20.9893,20.925,20.9893,7700.0
2011-05-05 12:30:00,29.34,29.34,29.31,29.31,4300.0,20.9822,20.9822,20.9607,20.9607,4300.0
2011-05-05 12:40:00,29.3,29.31,29.29,29.3,6400.0,20.9536,20.9607,20.9464,20.9536,6400.0
2011-05-05 12:50:00,29.31,29.32,29.29,29.29,4900.0,20.9607,20.9679,20.9464,20.9464,4900.0
2011-05-05 13:00:00,29.3,29.34,29.29,29.33,8300.0,20.9536,20.9822,20.9464,20.975,8300.0
2011-05-05 13:10:00,29.34,29.37,29.34,29.36,6300.0,20.9822,21.0036,20.9822,20.9965,6300.0
2011-05-05 13:20:00,29.36,29.39,29.35,29.39,6600.0,20.9965,21.018,20.9893,21.018,6600.0
2011-05-05 13:30:00,29.38,29.39,29.37,29.38,8500.0,21.0108,21.018,21.0036,21.0108,8500.0
2011-05-05 13:40:00,29.37,29.39,29.36,29.39,4500.0,21.0036,21.018,20.9965,21.018,4500.0
2011-05-05 13:50:00,29.38,29.42,29.36,29.41,5500.0,21.0108,21.0394,20.9965,21.0323,5500.0
2011-05-05 14:00:00,29.42,29.42,29.4,29.42,5100.0,21.0394,21.0394,21.0251,21.0394,5100.0
2011-05-05 14:10:00,29.41,29.42,29.39,29.41,5900.0,21.0323,21.0394,21.018,21.0323,5900.0
2011-05-05 14:20:00,29.41,29.43,29.41,29.43,9000.0,21.0323,21.0466,21.0323,21.0466,9000.0
2011-05-05 14:30:00,29.42,29.46,29.41,29.46,6700.0,21.0394,21.068,21.0323,21.068,6700.0
2011-05-05 14:40:00,29.46,29.46,29.43,29.43,8300.0,21.068,21.068,21.0466,21.0466,8300.0
2011-05-05 14:50:00,29.43,29.44,29.4,29.42,13100.0,21.0466,21.0537,21.0251,21.0394,13100.0
2011-05-05 15:00:00,29.41,29.42,29.37,29.37,19900.0,21.0323,21.0394,21.0036,21.0036,19900.0
2011-05-05 15:10:00,29.37,29.37,29.3,29.31,24900.0,21.0036,21.0036,20.9536,20.9607,24900.0
2011-05-05 15:20:00,29.32,29.32,29.22,29.23,23300.0,20.9679,20.9679,20.8964,20.9035,23300.0
2011-05-05 15:30:00,29.23,29.31,29.21,29.28,27900.0,20.9035,20.9607,20.8892,20.9393,27900.0
2011-05-05 15:40:00,29.28,29.33,29.26,29.31,30900.0,20.9393,20.975,20.925,20.9607,30900.0
2011-05-05 15:50:00,29.31,29.32,29.25,29.29,41900.0,20.9607,20.9679,20.9178,20.9464,41900.0
2011-05-06 09:30:00,29.49,29.62,29.49,29.56,11100.0,21.0895,21.1824,21.0895,21.1395,11100.0
2011-05-06 09:40:00,29.57,29.61,29.49,29.55,6700.0,21.1467,21.1753,21.0895,21.1324,6700.0
2011-05-06 09:50:00,29.53,29.58,29.49,29.55,13900.0,21.1181,21.1538,21.0895,21.1324,13900.0
2011-05-06 10:00:00,29.55,29.55,29.43,29.43,6100.0,21.1324,21.1324,21.0466,21.0466,6100.0
2011-05-06 10:10:00,29.43,29.47,29.42,29.45,3800.0,21.0466,21.0752,21.0394,21.0609,3800.0
2011-05-06 10:20:00,29.45,29.47,29.44,29.44,6000.0,21.0609,21.0752,21.0537,21.0537,6000.0
2011-05-06 10:30:00,29.44,29.48,29.43,29.48,4500.0,21.0537,21.0823,21.0466,21.0823,4500.0
2011-05-06 10:40:00,29.47,29.49,29.47,29.49,5400.0,21.0752,21.0895,21.0752,21.0895,5400.0
2011-05-06 10:50:00,29.49,29.49,29.46,29.46,1400.0,21.0895,21.0895,21.068,21.068,1400.0
2011-05-06 11:00:00,29.46,29.48,29.45,29.48,4900.0,21.068,21.0823,21.0609,21.0823,4900.0
2011-05-06 11:10:00,29.48,29.55,29.48,29.53,9600.0,21.0823,21.1324,21.0823,21.1181,9600.0
2011-05-06 11:20:00,29.54,29.57,29.53,29.57,3000.0,21.1252,21.1467,21.1181,21.1467,3000.0
2011-05-06 11:30:00,29.58,29.59,29.57,29.58,7200.0,21.1538,21.161,21.1467,21.1538,7200.0
2011-05-06 11:40:00,29.58,29.64,29.57,29.64,4200.0,21.1538,21.1967,21.1467,21.1967,4200.0
2011-05-06 11:50:00,29.63,29.64,29.55,29.58,8400.0,21.1896,21.1967,21.1324,21.1538,8400.0
2011-05-06 12:00:00,29.59,29.63,29.54,29.55,9900.0,21.161,21.1896,21.1252,21.1324,9900.0
2011-05-06 12:10:00,29.56,29.6,29.53,29.53,7900.0,21.1395,21.1681,21.1181,21.1181,7900.0
2011-05-06 12:20:00,29.54,29.55,29.52,29.54,8000.0,21.1252,21.1324,21.1109,21.1252,8000.0
2011-05-06 12:30:00,29.51,29.55,29.51,29.53,6600.0,21.1038,21.1324,21.1038,21.1181,6600.0
2011-05-06 12:40:00,29.52,29.52,29.45,29.49,10500.0,21.1109,21.1109,21.0609,21.0895,10500.0
2011-05-06 12:50:00,29.49,29.54,29.48,29.54,6500.0,21.0895,21.1252,21.0823,21.1252,6500.0
2011-05-06 13:00:00,29.55,29.59,29.55,29.59,7400.0,21.1324,21.161,21.1324,21.161,7400.0
2011-05-06 13:10:00,29.59,29.59,29.5,29.51,24500.0,21.161,21.161,21.0966,21.1038,24500.0
2011-05-06 13:20:00,29.49,29.51,29.48,29.51,4900.0,21.0895,21.1038,21.0823,21.1038,4900.0
2011-05-06 13:30:00,29.5,29.52,29.49,29.49,4700.0,21.0966,21.1109,21.0895,21.0895,4700.0
2011-05-06 13:40:00,29.51,29.51,29.47,29.47,4800.0,21.1038,21.1038,21.0752,21.0752,4800.0
2011-05-06 13:50:00,29.48,29.49,29.45,29.45,3600.0,21.0823,21.0895,21.0609,21.0609,3600.0
2011-05-06 14:00:00,29.45,29.46,29.44,29.46,8900.0,21.0609,21.068,21.0537,21.068,8900.0
2011-05-06 14:10:00,29.47,29.5,29.47,29.49,6200.0,21.0752,21.0966,21.0752,21.0895,6200.0
2011-05-06 14:20:00,29.49,29.49,29.4,29.41,9000.0,21.0895,21.0895,21.0251,21.0323,9000.0
2011-05-06 14:30:00,29.41,29.42,29.33,29.34,6400.0,21.0323,21.0394,20.975,20.9822,6400.0
2011-05-06 14:40:00,29.38,29.39,29.36,29.36,11600.0,21.0108,21.018,20.9965,20.9965,11600.0
2011-05-06 14:50:00,29.36,29.38,29.34,29.35,12300.0,20.9965,21.0108,20.9822,20.9893,12300.0
2011-05-06 15:00:00,29.34,29.37,29.34,29.36,13800.0,20.9822,21.0036,20.9822,20.9965,13800.0
2011-05-06 15:10:00,29.37,29.38,29.36,29.36,8500.0,21.0036,21.0108,20.9965,20.9965,8500.0
2011-05-06 15:20:00,29.37,29.38,29.35,29.35,7000.0,21.0036,21.0108,20.9893,20.9893,7000.0
2011-05-06 15:30:00,29.36,29.39,29.35,29.36,20700.0,20.9965,21.018,20.9893,20.9965,20700.0
2011-05-06 15:40:00,29.36,29.41,29.35,29.36,60300.0,20.9965,21.0323,20.9893,20.9965,60300.0
2011-05-06 15:50:00,29.36,29.39,29.32,29.34,100000.0,20.9965,21.018,20.9679,20.9822,100000.0
2011-05-09 09:30:00,29.3,29.35,29.23,29.24,6200.0,20.9536,20.9893,20.9035,20.9107,6200.0
2011-05-09 09:40:00,29.23,29.29,29.23,29.26,5500.0,20.9035,20.9464,20.9035,20.925,5500.0
2011-05-09 09:50:00,29.24,29.24,29.16,29.17,4400.0,20.9107,20.9107,20.8535,20.8606,4400.0
2011-05-09 10:00:00,29.16,29.29,29.16,29.25,40800.0,20.8535,20.9464,20.8535,20.9178,40800.0
2011-05-09 10:10:00,29.26,29.32,29.25,29.3,40700.0,20.925,20.9679,20.9178,20.9536,40700.0
2011-05-09 10:20:00,29.3,29.32,29.27,29.28,9400.0,20.9536,20.9679,20.9321,20.9393,9400.0
2011-05-09 10:30:00,29.27,29.29,29.24,29.29,5100.0,20.9321,20.9464,20.9107,20.9464,5100.0
2011-05-09 10:40:00,29.29,29.3,29.28,29.28,5000.0,20.9464,20.9536,20.9393,20.9393,5000.0
2011-05-09 10:50:00,29.29,29.35,29.29,29.35,5400.0,20.9464,20.9893,20.9464,20.9893,5400.0
2011-05-09 11:00:00,29.35,29.35,29.33,29.34,5400.0,20.9893,20.9893,20.975,20.9822,5400.0
2011-05-09 11:10:00,29.33,29.34,29.27,29.27,2800.0,20.975,20.9822,20.9321,20.9321,2800.0
2011-05-09 11:20:00,29.26,29.26,29.24,29.26,4400.0,20.925,20.925,20.9107,20.925,4400.0
2011-05-09 11:30:00,29.25,29.26,29.25,29.26,400.0,20.9178,20.925,20.9178,20.925,400.0
2011-05-09 11:40:00,29.26,29.26,29.24,29.25,4700.0,20.925,20.925,20.9107,20.9178,4700.0
2011-05-09 11:50:00,29.26,29.31,29.26,29.29,4900.0,20.925,20.9607,20.925,20.9464,4900.0
2011-05-09 12:00:00,29.3,29.36,29.3,29.36,4600.0,20.9536,20.9965,20.9536,20.9965,4600.0
2011-05-09 12:10:00,29.37,29.39,29.36,29.37,10000.0,21.0036,21.018,20.9965,21.0036,10000.0
2011-05-09 12:20:00,29.37,29.37,29.33,29.34,14900.0,21.0036,21.0036,20.975,20.9822,14900.0
2011-05-09 12:30:00,29.32,29.32,29.31,29.31,3800.0,20.9679,20.9679,20.9607,20.9607,3800.0
2011-05-09 12:40:00,29.31,29.32,29.3,29.3,3200.0,20.9607,20.9679,20.9536,20.9536,3200.0
2011-05-09 12:50:00,29.3,29.3,29.27,29.28,3800.0,20.9536,20.9536,20.9321,20.9393,3800.0
2011-05-09 13:00:00,29.29,29.31,29.29,29.31,700.0,20.9464,20.9607,20.9464,20.9607,700.0
2011-05-09 13:10:00,29.31,29.31,29.3,29.31,1500.0,20.9607,20.9607,20.9536,20.9607,1500.0
2011-05-09 13:20:00,29.3,29.31,29.3,29.3,2300.0,20.9536,20.9607,20.9536,20.9536,2300.0
2011-05-09 13:30:00,29.3,29.31,29.29,29.3,6700.0,20.9536,20.9607,20.9464,20.9536,6700.0
2011-05-09 13:40:00,29.31,29.32,29.31,29.32,2900.0,20.9607,20.9679,20.9607,20.9679,2900.0
2011-05-09 13:50:00,29.31,29.31,29.29,29.3,2200.0,20.9607,20.9607,20.9464,20.9536,2200.0
2011-05-09 14:00:00,29.29,29.3,29.27,29.27,2700.0,20.9464,20.9536,20.9321,20.9321,2700.0
2011-05-09 14:10:00,29.27,29.28,29.25,29.25,5100.0,20.9321,20.9393,20.9178,20.9178,5100.0
2011-05-09 14:20:00,29.25,29.26,29.25,29.26,4700.0,20.9178,20.925,20.9178,20.925,4700.0
2011-05-09 14:30:00,29.26,29.29,29.26,29.29,11500.0,20.925,20.9464,20.925,20.9464,11500.0
2011-05-09 14:40:00,29.29,29.3,29.24,29.24,7500.0,20.9464,20.9536,20.9107,20.9107,7500.0
2011-05-09 14:50:00,29.24,29.29,29.23,29.28,18500.0,20.9107,20.9464,20.9035,20.9393,18500.0
2011-05-09 15:00:00,29.28,29.29,29.28,29.28,12200.0,20.9393,20.9464,20.9393,20.9393,12200.0
2011-05-09 15:10:00,29.29,29.29,29.2,29.2,29900.0,20.9464,20.9464,20.8821,20.8821,29900.0
2011-05-09 15:20:00,29.2,29.21,29.19,29.2,13000.0,20.8821,20.8892,20.8749,20.8821,13000.0
2011-05-09 15:30:00,29.19,29.22,29.18,29.18,24200.0,20.8749,20.8964,20.8678,20.8678,24200.0
2011-05-09 15:40:00,29.18,29.19,29.17,29.18,30600.0,20.8678,20.8749,20.8606,20.8678,30600.0
2011-05-09 15:50:00,29.18,29.2,29.16,29.19,54100.0,20.8678,20.8821,20.8535,20.8749,54100.0
2011-05-10 09:30:00,29.3,29.4,29.28,29.3,3900.0,20.9536,21.0251,20.9393,20.9536,3900.0
2011-05-10 09:40:00,29.31,29.4,29.31,29.37,3000.0,20.9607,21.0251,20.9607,21.0036,3000.0
2011-05-10 09:50:00,29.37,29.39,29.34,29.34,4200.0,21.0036,21.018,20.9822,20.9822,4200.0
2011-05-10 10:00:00,29.34,29.34,29.3,29.32,5500.0,20.9822,20.9822,20.9536,20.9679,5500.0
2011-05-10 10:10:00,29.32,29.33,29.3,29.3,12400.0,20.9679,20.975,20.9536,20.9536,12400.0
2011-05-10 10:20:00,29.31,29.32,29.3,29.3,8300.0,20.9607,20.9679,20.9536,20.9536,8300.0
2011-05-10 10:30:00,29.3,29.35,29.3,29.35,7800.0,20.9536,20.9893,20.9536,20.9893,7800.0
2011-05-10 10:40:00,29.35,29.36,29.32,29.36,9100.0,20.9893,20.9965,20.9679,20.9965,9100.0
2011-05-10 10:50:00,29.37,29.4,29.36,29.38,5500.0,21.0036,21.0251,20.9965,21.0108,5500.0
2011-05-10 11:00:00,29.39,29.41,29.38,29.39,7700.0,21.018,21.0323,21.0108,21.018,7700.0
2011-05-10 11:10:00,29.39,29.39,29.36,29.37,7000.0,21.018,21.018,20.9965,21.0036,7000.0
2011-05-10 11:20:00,29.37,29.38,29.35,29.36,6200.0,21.0036,21.0108,20.9893,20.9965,6200.0
2011-05-10 11:30:00,29.37,29.4,29.36,29.39,4700.0,21.0036,21.0251,20.9965,21.018,4700.0
2011-05-10 11:40:00,29.39,29.42,29.38,29.4,8200.0,21.018,21.0394,21.0108,21.0251,8200.0
2011-05-10 11:50:00,29.41,29.41,29.35,29.35,8500.0,21.0323,21.0323,20.9893,20.9893,8500.0
2011-05-10 12:00:00,29.36,29.37,29.33,29.35,19700.0,20.9965,21.0036,20.975,20.9893,19700.0
2011-05-10 12:10:00,29.35,29.37,29.34,29.35,21500.0,20.9893,21.0036,20.9822,20.9893,21500.0
2011-05-10 12:20:00,29.36,29.39,29.35,29.39,11000.0,20.9965,21.018,20.9893,21.018,11000.0
2011-05-10 12:30:00,29.38,29.4,29.38,29.4,10500.0,21.0108,21.0251,21.0108,21.0251,10500.0
2011-05-10 12:40:00,29.4,29.43,29.39,29.39,22900.0,21.0251,21.0466,21.018,21.018,22900.0
2011-05-10 12:50:00,29.41,29.47,29.4,29.47,26800.0,21.0323,21.0752,21.0251,21.0752,26800.0
2011-05-10 13:00:00,29.44,29.47,29.44,29.46,9000.0,21.0537,21.0752,21.0537,21.068,9000.0
2011-05-10 13:10:00,29.46,29.47,29.45,29.46,17400.0,21.068,21.0752,21.0609,21.068,17400.0
2011-05-10 13:20:00,29.47,29.48,29.43,29.44,32600.0,21.0752,21.0823,21.0466,21.0537,32600.0
2011-05-10 13:30:00,29.44,29.45,29.42,29.43,8800.0,21.0537,21.0609,21.0394,21.0466,8800.0
2011-05-10 13:40:00,29.43,29.44,29.4,29.41,13700.0,21.0466,21.0537,21.0251,21.0323,13700.0
2011-05-10 13:50:00,29.41,29.41,29.35,29.37,13700.0,21.0323,21.0323,20.9893,21.0036,13700.0
2011-05-10 14:00:00,29.37,29.39,29.3,29.32,35100.0,21.0036,21.018,20.9536,20.9679,35100.0
2011-05-10 14:10:00,29.32,29.32,29.29,29.3,35300.0,20.9679,20.9679,20.9464,20.9536,35300.0
2011-05-10 14:20:00,29.3,29.33,29.3,29.33,6800.0,20.9536,20.975,20.9536,20.975,6800.0
2011-05-10 14:30:00,29.34,29.42,29.34,29.42,23500.0,20.9822,21.0394,20.9822,21.0394,23500.0
2011-05-10 14:40:00,29.43,29.48,29.43,29.46,10400.0,21.0466,21.0823,21.0466,21.068,10400.0
2011-05-10 14:50:00,29.46,29.53,29.46,29.53,8700.0,21.068,21.1181,21.068,21.1181,8700.0
2011-05-10 15:00:00,29.51,29.55,29.5,29.5,13500.0,21.1038,21.1324,21.0966,21.0966,13500.0
2011-05-10 15:10:00,29.5,29.51,29.49,29.51,14100.0,21.0966,21.1038,21.0895,21.1038,14100.0
2011-05-10 15:20:00,29.51,29.51,29.48,29.5,13000.0,21.1038,21.1038,21.0823,21.0966,13000.0
2011-05-10 15:30:00,29.5,29.51,29.49,29.49,14600.0,21.0966,21.1038,21.0895,21.0895,14600.0
2011-05-10 15:40:00,29.49,29.51,29.48,29.48,21700.0,21.0895,21.1038,21.0823,21.0823,21700.0
2011-05-10 15:50:00,29.48,29.49,29.45,29.47,63300.0,21.0823,21.0895,21.0609,21.0752,63300.0
2011-05-11 09:30:00,29.48,29.54,29.48,29.53,8400.0,21.0823,21.1252,21.0823,21.1181,8400.0
2011-05-11 09:40:00,29.54,29.59,29.5,29.5,8000.0,21.1252,21.161,21.0966,21.0966,8000.0
2011-05-11 09:50:00,29.5,29.51,29.48,29.49,7400.0,21.0966,21.1038,21.0823,21.0895,7400.0
2011-05-11 10:00:00,29.49,29.5,29.47,29.48,9700.0,21.0895,21.0966,21.0752,21.0823,9700.0
2011-05-11 10:10:00,29.47,29.54,29.46,29.54,5200.0,21.0752,21.1252,21.068,21.1252,5200.0
2011-05-11 10:20:00,29.53,29.54,29.46,29.5,8500.0,21.1181,21.1252,21.068,21.0966,8500.0
2011-05-11 10:30:00,29.5,29.5,29.45,29.48,5000.0,21.0966,21.0966,21.0609,21.0823,5000.0
2011-05-11 10:40:00,29.48,29.5,29.47,29.5,6000.0,21.0823,21.0966,21.0752,21.0966,6000.0
2011-05-11 10:50:00,29.5,29.52,29.49,29.5,10500.0,21.0966,21.1109,21.0895,21.0966,10500.0
2011-05-11 11:00:00,29.49,29.52,29.49,29.52,9000.0,21.0895,21.1109,21.0895,21.1109,9000.0
2011-05-11 11:10:00,29.52,29.52,29.49,29.51,18700.0,21.1109,21.1109,21.0895,21.1038,18700.0
2011-05-11 11:20:00,29.52,29.52,29.5,29.51,10200.0,21.1109,21.1109,21.0966,21.1038,10200.0
2011-05-11 11:30:00,29.52,29.54,29.5,29.51,11800.0,21.1109,21.1252,21.0966,21.1038,11800.0
2011-05-11 11:40:00,29.51,29.51,29.49,29.51,9400.0,21.1038,21.1038,21.0895,21.1038,9400.0
2011-05-11 11:50:00,29.5,29.51,29.48,29.49,16400.0,21.0966,21.1038,21.0823,21.0895,16400.0
2011-05-11 12:00:00,29.49,29.49,29.4,29.41,7700.0,21.0895,21.0895,21.0251,21.0323,7700.0
2011-05-11 12:10:00,29.41,29.41,29.31,29.34,9000.0,21.0323,21.0323,20.9607,20.9822,9000.0
2011-05-11 12:20:00,29.34,29.38,29.32,29.37,5600.0,20.9822,21.0108,20.9679,21.0036,5600.0
2011-05-11 12:30:00,29.36,29.4,29.33,29.4,9700.0,20.9965,21.0251,20.975,21.0251,9700.0
2011-05-11 12:40:00,29.4,29.41,29.37,29.37,9800.0,21.0251,21.0323,21.0036,21.0036,9800.0
2011-05-11 12:50:00,29.39,29.39,29.36,29.38,7500.0,21.018,21.018,20.9965,21.0108,7500.0
2011-05-11 13:00:00,29.39,29.39,29.33,29.33,6400.0,21.018,21.018,20.975,20.975,6400.0
2011-05-11 13:10:00,29.34,29.35,29.31,29.32,10500.0,20.9822,20.9893,20.9607,20.9679,10500.0
2011-05-11 13:20:00,29.33,29.36,29.33,29.36,8200.0,20.975,20.9965,20.975,20.9965,8200.0
2011-05-11 13:30:00,29.36,29.36,29.27,29.33,8900.0,20.9965,20.9965,20.9321,20.975,8900.0
2011-05-11 13:40:00,29.32,29.35,29.32,29.33,4800.0,20.9679,20.9893,20.9679,20.975,4800.0
2011-05-11 13:50:00,29.33,29.34,29.3,29.31,5300.0,20.975,20.9822,20.9536,20.9607,5300.0
2011-05-11 14:00:00,29.29,29.3,29.27,29.28,9400.0,20.9464,20.9536,20.9321,20.9393,9400.0
2011-05-11 14:10:00,29.28,29.29,29.27,29.27,6500.0,20.9393,20.9464,20.9321,20.9321,6500.0
2011-05-11 14:20:00,29.28,29.28,29.24,29.26,14100.0,20.9393,20.9393,20.9107,20.925,14100.0
2011-05-11 14:30:00,29.26,29.28,29.23,29.27,21000.0,20.925,20.9393,20.9035,20.9321,21000.0
2011-05-11 14:40:00,29.26,29.32,29.26,29.26,21800.0,20.925,20.9679,20.925,20.925,21800.0
2011-05-11 14:50:00,29.27,29.3,29.25,29.3,11300.0,20.9321,20.9536,20.9178,20.9536,11300.0
2011-05-11 15:00:00,29.3,29.31,29.29,29.3,7900.0,20.9536,20.9607,20.9464,20.9536,7900.0
2011-05-11 15:10:00,29.29,29.3,29.27,29.3,9600.0,20.9464,20.9536,20.9321,20.9536,9600.0
2011-05-11 15:20:00,29.31,29.36,29.3,29.35,11800.0,20.9607,20.9965,20.9536,20.9893,11800.0
2011-05-11 15:30:00,29.35,29.36,29.28,29.3,16500.0,20.9893,20.9965,20.9393,20.9536,16500.0
2011-05-11 15:40:00,29.3,29.34,29.3,29.33,23800.0,20.9536,20.9822,20.9536,20.975,23800.0
2011-05-11 15:50:00,29.34,29.38,29.34,29.35,33300.0,20.9822,21.0108,20.9822,20.9893,33300.0
2011-05-12 09:30:00,29.63,29.68,28.9,29.24,68600.0,21.1896,21.2253,20.6675,20.9107,68600.0
2011-05-12 09:40:00,29.24,29.28,29.13,29.24,20400.0,20.9107,20.9393,20.832,20.9107,20400.0
2011-05-12 09:50:00,29.25,29.32,29.24,29.25,24900.0,20.9178,20.9679,20.9107,20.9178,24900.0
2011-05-12 10:00:00,29.25,29.33,29.22,29.31,21100.0,20.9178,20.975,20.8964,20.9607,21100.0
2011-05-12 10:10:00,29.32,29.37,29.28,29.33,18600.0,20.9679,21.0036,20.9393,20.975,18600.0
2011-05-12 10:20:00,29.32,29.32,29.24,29.28,7600.0,20.9679,20.9679,20.9107,20.9393,7600.0
2011-05-12 10:30:00,29.29,29.35,29.29,29.32,11000.0,20.9464,20.9893,20.9464,20.9679,11000.0
2011-05-12 10:40:00,29.32,29.34,29.3,29.34,9100.0,20.9679,20.9822,20.9536,20.9822,9100.0
2011-05-12 10:50:00,29.34,29.35,29.32,29.35,5200.0,20.9822,20.9893,20.9679,20.9893,5200.0
2011-05-12 11:00:00,29.34,29.42,29.34,29.37,9100.0,20.9822,21.0394,20.9822,21.0036,9100.0
2011-05-12 11:10:00,29.37,29.42,29.37,29.4,5900.0,21.0036,21.0394,21.0036,21.0251,5900.0
2011-05-12 11:20:00,29.41,29.49,29.41,29.47,9900.0,21.0323,21.0895,21.0323,21.0752,9900.0
2011-05-12 11:30:00,29.49,29.53,29.49,29.51,14000.0,21.0895,21.1181,21.0895,21.1038,14000.0
2011-05-12 11:40:00,29.52,29.59,29.52,29.59,6700.0,21.1109,21.161,21.1109,21.161,6700.0
2011-05-12 11:50:00,29.59,29.63,29.57,29.6,8400.0,21.161,21.1896,21.1467,21.1681,8400.0
2011-05-12 12:00:00,29.58,29.61,29.53,29.55,15900.0,21.1538,21.1753,21.1181,21.1324,15900.0
2011-05-12 12:10:00,29.55,29.57,29.53,29.55,5200.0,21.1324,21.1467,21.1181,21.1324,5200.0
2011-05-12 12:20:00,29.55,29.56,29.54,29.54,3800.0,21.1324,21.1395,21.1252,21.1252,3800.0
2011-05-12 12:30:00,29.56,29.57,29.49,29.51,15300.0,21.1395,21.1467,21.0895,21.1038,15300.0
2011-05-12 12:40:00,29.49,29.51,29.46,29.49,7700.0,21.0895,21.1038,21.068,21.0895,7700.0
2011-05-12 12:50:00,29.5,29.54,29.49,29.51,7800.0,21.0966,21.1252,21.0895,21.1038,7800.0
2011-05-12 13:00:00,29.5,29.58,29.5,29.5,18800.0,21.0966,21.1538,21.0966,21.0966,18800.0
2011-05-12 13:10:00,29.5,29.56,29.49,29.51,19600.0,21.0966,21.1395,21.0895,21.1038,19600.0
2011-05-12 13:20:00,29.53,29.6,29.52,29.58,9500.0,21.1181,21.1681,21.1109,21.1538,9500.0
2011-05-12 13:30:00,29.58,29.6,29.56,29.6,6500.0,21.1538,21.1681,21.1395,21.1681,6500.0
2011-05-12 13:40:00,29.6,29.61,29.58,29.61,5700.0,21.1681,21.1753,21.1538,21.1753,5700.0
2011-05-12 13:50:00,29.62,29.63,29.58,29.59,4200.0,21.1824,21.1896,21.1538,21.161,4200.0
2011-05-12 14:00:00,29.6,29.61,29.58,29.6,8200.0,21.1681,21.1753,21.1538,21.1681,8200.0
2011-05-12 14:10:00,29.58,29.62,29.58,29.59,7900.0,21.1538,21.1824,21.1538,21.161,7900.0
2011-05-12 14:20:00,29.61,29.61,29.59,29.6,9500.0,21.1753,21.1753,21.161,21.1681,9500.0
2011-05-12 14:30:00,29.59,29.63,29.58,29.6,7300.0,21.161,21.1896,21.1538,21.1681,7300.0
2011-05-12 14:40:00,29.59,29.61,29.57,29.6,11400.0,21.161,21.1753,21.1467,21.1681,11400.0
2011-05-12 14:50:00,29.59,29.59,29.55,29.59,8700.0,21.161,21.161,21.1324,21.161,8700.0
2011-05-12 15:00:00,29.59,29.63,29.55,29.63,12800.0,21.161,21.1896,21.1324,21.1896,12800.0
2011-05-12 15:10:00,29.62,29.62,29.57,29.61,36800.0,21.1824,21.1824,21.1467,21.1753,36800.0
2011-05-12 15:20:00,29.59,29.65,29.59,29.65,12500.0,21.161,21.2039,21.161,21.2039,12500.0
2011-05-12 15:30:00,29.65,29.69,29.64,29.68,25800.0,21.2039,21.2325,21.1967,21.2253,25800.0
2011-05-12 15:40:00,29.68,29.72,29.67,29.69,28200.0,21.2253,21.2539,21.2182,21.2325,28200.0
2011-05-12 15:50:00,29.7,29.7,29.6,29.63,69100.0,21.2396,21.2396,21.1681,21.1896,69100.0
2011-05-13 09:30:00,29.65,29.65,29.56,29.61,9100.0,21.2039,21.2039,21.1395,21.1753,9100.0
2011-05-13 09:40:00,29.61,29.65,29.58,29.6,7900.0,21.1753,21.2039,21.1538,21.1681,7900.0
2011-05-13 09:50:00,29.6,29.63,29.53,29.61,9800.0,21.1681,21.1896,21.1181,21.1753,9800.0
2011-05-13 10:00:00,29.61,29.61,29.47,29.5,8200.0,21.1753,21.1753,21.0752,21.0966,8200.0
2011-05-13 10:10:00,29.5,29.56,29.45,29.56,7900.0,21.0966,21.1395,21.0609,21.1395,7900.0
2011-05-13 10:20:00,29.55,29.56,29.52,29.52,10300.0,21.1324,21.1395,21.1109,21.1109,10300.0
2011-05-13 10:30:00,29.51,29.55,29.47,29.47,8600.0,21.1038,21.1324,21.0752,21.0752,8600.0
2011-05-13 10:40:00,29.48,29.51,29.48,29.49,7600.0,21.0823,21.1038,21.0823,21.0895,7600.0
2011-05-13 10:50:00,29.5,29.52,29.49,29.5,7600.0,21.0966,21.1109,21.0895,21.0966,7600.0
2011-05-13 11:00:00,29.5,29.5,29.41,29.42,6800.0,21.0966,21.0966,21.0323,21.0394,6800.0
2011-05-13 11:10:00,29.41,29.41,29.37,29.39,9900.0,21.0323,21.0323,21.0036,21.018,9900.0
2011-05-13 11:20:00,29.37,29.42,29.35,29.39,14100.0,21.0036,21.0394,20.9893,21.018,14100.0
2011-05-13 11:30:00,29.38,29.4,29.34,29.35,6500.0,21.0108,21.0251,20.9822,20.9893,6500.0
2011-05-13 11:40:00,29.35,29.36,29.31,29.33,10400.0,20.9893,20.9965,20.9607,20.975,10400.0
2011-05-13 11:50:00,29.34,29.38,29.32,29.33,10500.0,20.9822,21.0108,20.9679,20.975,10500.0
2011-05-13 12:00:00,29.33,29.35,29.31,29.31,4800.0,20.975,20.9893,20.9607,20.9607,4800.0
2011-05-13 12:10:00,29.3,29.31,29.25,29.29,8900.0,20.9536,20.9607,20.9178,20.9464,8900.0
2011-05-13 12:20:00,29.3,29.3,29.27,29.3,4800.0,20.9536,20.9536,20.9321,20.9536,4800.0
2011-05-13 12:30:00,29.3,29.32,29.29,29.31,4000.0,20.9536,20.9679,20.9464,20.9607,4000.0
2011-05-13 12:40:00,29.29,29.3,29.25,29.28,6500.0,20.9464,20.9536,20.9178,20.9393,6500.0
2011-05-13 12:50:00,29.27,29.29,29.26,29.28,2500.0,20.9321,20.9464,20.925,20.9393,2500.0
2011-05-13 13:00:00,29.25,29.28,29.24,29.24,4000.0,20.9178,20.9393,20.9107,20.9107,4000.0
2011-05-13 13:10:00,29.26,29.26,29.24,29.25,3400.0,20.925,20.925,20.9107,20.9178,3400.0
2011-05-13 13:20:00,29.26,29.26,29.23,29.23,4200.0,20.925,20.925,20.9035,20.9035,4200.0
2011-05-13 13:30:00,29.24,29.24,29.17,29.17,8200.0,20.9107,20.9107,20.8606,20.8606,8200.0
2011-05-13 13:40:00,29.18,29.19,29.09,29.1,31200.0,20.8678,20.8749,20.8034,20.8106,31200.0
2011-05-13 13:50:00,29.11,29.12,29.09,29.11,3300.0,20.8177,20.8249,20.8034,20.8177,3300.0
2011-05-13 14:00:00,29.1,29.13,29.08,29.11,5500.0,20.8106,20.832,20.7963,20.8177,5500.0
2011-05-13 14:10:00,29.12,29.13,29.1,29.13,6000.0,20.8249,20.832,20.8106,20.832,6000.0
2011-05-13 14:20:00,29.14,29.18,29.14,29.16,2300.0,20.8392,20.8678,20.8392,20.8535,2300.0
2011-05-13 14:30:00,29.16,29.2,29.16,29.18,7900.0,20.8535,20.8821,20.8535,20.8678,7900.0
2011-05-13 14:40:00,29.18,29.21,29.18,29.21,3300.0,20.8678,20.8892,20.8678,20.8892,3300.0
2011-05-13 14:50:00,29.2,29.23,29.18,29.19,10800.0,20.8821,20.9035,20.8678,20.8749,10800.0
2011-05-13 15:00:00,29.19,29.23,29.19,29.23,13100.0,20.8749,20.9035,20.8749,20.9035,13100.0
2011-05-13 15:10:00,29.22,29.23,29.22,29.23,17400.0,20.8964,20.9035,20.8964,20.9035,17400.0
2011-05-13 15:20:00,29.23,29.23,29.22,29.23,22100.0,20.9035,20.9035,20.8964,20.9035,22100.0
2011-05-13 15:30:00,29.22,29.24,29.22,29.23,28600.0,20.8964,20.9107,20.8964,20.9035,28600.0
2011-05-13 15:40:00,29.23,29.25,29.16,29.16,37300.0,20.9035,20.9178,20.8535,20.8535,37300.0
2011-05-13 15:50:00,29.17,29.18,29.14,29.18,55800.0,20.8606,20.8678,20.8392,20.8678,55800.0
2011-05-16 09:30:00,29.06,29.12,28.98,29.11,7100.0,20.782,20.8249,20.7247,20.8177,7100.0
2011-05-16 09:40:00,29.14,29.14,29.05,29.05,2800.0,20.8392,20.8392,20.7748,20.7748,2800.0
2011-05-16 09:50:00,29.05,29.17,29.05,29.15,2700.0,20.7748,20.8606,20.7748,20.8463,2700.0
2011-05-16 10:00:00,29.15,29.28,29.15,29.26,12700.0,20.8463,20.9393,20.8463,20.925,12700.0
2011-05-16 10:10:00,29.27,29.3,29.25,29.3,12300.0,20.9321,20.9536,20.9178,20.9536,12300.0
2011-05-16 10:20:00,29.32,29.32,29.25,29.25,3900.0,20.9679,20.9679,20.9178,20.9178,3900.0
2011-05-16 10:30:00,29.25,29.28,29.22,29.26,3800.0,20.9178,20.9393,20.8964,20.925,3800.0
2011-05-16 10:40:00,29.26,29.29,29.25,29.26,2300.0,20.925,20.9464,20.9178,20.925,2300.0
2011-05-16 10:50:00,29.26,29.28,29.26,29.27,4600.0,20.925,20.9393,20.925,20.9321,4600.0
2011-05-16 11:00:00,29.27,29.31,29.27,29.3,3600.0,20.9321,20.9607,20.9321,20.9536,3600.0
2011-05-16 11:10:00,29.29,29.29,29.28,29.28,2700.0,20.9464,20.9464,20.9393,20.9393,2700.0
2011-05-16 11:20:00,29.27,29.28,29.23,29.24,2900.0,20.9321,20.9393,20.9035,20.9107,2900.0
2011-05-16 11:30:00,29.24,29.24,29.21,29.23,9200.0,20.9107,20.9107,20.8892,20.9035,9200.0
2011-05-16 11:40:00,29.23,29.23,29.19,29.2,3700.0,20.9035,20.9035,20.8749,20.8821,3700.0
2011-05-16 11:50:00,29.2,29.2,29.19,29.2,4300.0,20.8821,20.8821,20.8749,20.8821,4300.0
2011-05-16 12:00:00,29.2,29.23,29.2,29.23,3200.0,20.8821,20.9035,20.8821,20.9035,3200.0
2011-05-16 12:10:00,29.22,29.23,29.2,29.23,2800.0,20.8964,20.9035,20.8821,20.9035,2800.0
2011-05-16 12:20:00,29.23,29.25,29.23,29.25,2600.0,20.9035,20.9178,20.9035,20.9178,2600.0
2011-05-16 12:30:00,29.26,29.28,29.23,29.27,4100.0,20.925,20.9393,20.9035,20.9321,4100.0
2011-05-16 12:40:00,29.27,29.29,29.25,29.25,3600.0,20.9321,20.9464,20.9178,20.9178,3600.0
2011-05-16 12:50:00,29.24,29.25,29.2,29.23,5900.0,20.9107,20.9178,20.8821,20.9035,5900.0
2011-05-16 13:00:00,29.22,29.23,29.19,29.21,3400.0,20.8964,20.9035,20.8749,20.8892,3400.0
2011-05-16 13:10:00,29.2,29.24,29.17,29.23,7800.0,20.8821,20.9107,20.8606,20.9035,7800.0
2011-05-16 13:20:00,29.22,29.22,29.22,29.22,1800.0,20.8964,20.8964,20.8964,20.8964,1800.0
2011-05-16 13:30:00,29.22,29.24,29.22,29.23,5500.0,20.8964,20.9107,20.8964,20.9035,5500.0
2011-05-16 13:40:00,29.23,29.26,29.23,29.26,4900.0,20.9035,20.925,20.9035,20.925,4900.0
2011-05-16 13:50:00,29.26,29.28,29.26,29.28,4800.0,20.925,20.9393,20.925,20.9393,4800.0
2011-05-16 14:00:00,29.27,29.3,29.27,29.3,4400.0,20.9321,20.9536,20.9321,20.9536,4400.0
2011-05-16 14:10:00,29.3,29.31,29.29,29.3,5200.0,20.9536,20.9607,20.9464,20.9536,5200.0
2011-05-16 14:20:00,29.3,29.32,29.27,29.27,5700.0,20.9536,20.9679,20.9321,20.9321,5700.0
2011-05-16 14:30:00,29.28,29.29,29.24,29.25,12400.0,20.9393,20.9464,20.9107,20.9178,12400.0
2011-05-16 14:40:00,29.25,29.26,29.23,29.25,7700.0,20.9178,20.925,20.9035,20.9178,7700.0
2011-05-16 14:50:00,29.25,29.28,29.25,29.28,7800.0,20.9178,20.9393,20.9178,20.9393,7800.0
2011-05-16 15:00:00,29.28,29.28,29.27,29.28,5100.0,20.9393,20.9393,20.9321,20.9393,5100.0
2011-05-16 15:10:00,29.28,29.28,29.23,29.23,33000.0,20.9393,20.9393,20.9035,20.9035,33000.0
2011-05-16 15:20:00,29.22,29.28,29.21,29.26,19000.0,20.8964,20.9393,20.8892,20.925,19000.0
2011-05-16 15:30:00,29.26,29.27,29.24,29.25,13500.0,20.925,20.9321,20.9107,20.9178,13500.0
2011-05-16 15:40:00,29.25,29.25,29.18,29.2,17000.0,20.9178,20.9178,20.8678,20.8821,17000.0
2011-05-16 15:50:00,29.19,29.21,29.17,29.2,31400.0,20.8749,20.8892,20.8606,20.8821,31400.0
2011-05-17 09:30:00,28.99,29.12,28.99,29.06,11000.0,20.7319,20.8249,20.7319,20.782,11000.0
2011-05-17 09:40:00,29.08,29.09,29.05,29.08,9200.0,20.7963,20.8034,20.7748,20.7963,9200.0
2011-05-17 09:50:00,29.09,29.11,29.08,29.09,3900.0,20.8034,20.8177,20.7963,20.8034,3900.0
2011-05-17 10:00:00,29.08,29.08,28.98,29.01,5300.0,20.7963,20.7963,20.7247,20.7462,5300.0
2011-05-17 10:10:00,29.0,29.01,28.98,28.98,5900.0,20.739,20.7462,20.7247,20.7247,5900.0
2011-05-17 10:20:00,29.0,29.04,28.98,29.04,7900.0,20.739,20.7677,20.7247,20.7677,7900.0
2011-05-17 10:30:00,29.05,29.05,28.97,28.99,6000.0,20.7748,20.7748,20.7176,20.7319,6000.0
2011-05-17 10:40:00,29.0,29.0,28.94,28.96,5300.0,20.739,20.739,20.6961,20.7104,5300.0
2011-05-17 10:50:00,28.94,28.97,28.89,28.9,10700.0,20.6961,20.7176,20.6604,20.6675,10700.0
2011-05-17 11:00:00,28.91,28.91,28.81,28.82,15200.0,20.6747,20.6747,20.6032,20.6103,15200.0
2011-05-17 11:10:00,28.84,28.84,28.8,28.81,8200.0,20.6246,20.6246,20.596,20.6032,8200.0
2011-05-17 11:20:00,28.83,28.84,28.78,28.78,15800.0,20.6175,20.6246,20.5817,20.5817,15800.0
2011-05-17 11:30:00,28.78,28.81,28.72,28.73,10200.0,20.5817,20.6032,20.5388,20.546,10200.0
2011-05-17 11:40:00,28.73,28.76,28.73,28.74,8700.0,20.546,20.5674,20.546,20.5531,8700.0
2011-05-17 11:50:00,28.75,28.76,28.73,28.73,8200.0,20.5603,20.5674,20.546,20.546,8200.0
2011-05-17 12:00:00,28.74,28.76,28.73,28.75,5500.0,20.5531,20.5674,20.546,20.5603,5500.0
2011-05-17 12:10:00,28.74,28.76,28.73,28.75,5600.0,20.5531,20.5674,20.546,20.5603,5600.0
2011-05-17 12:20:00,28.74,28.75,28.74,28.74,3800.0,20.5531,20.5603,20.5531,20.5531,3800.0
2011-05-17 12:30:00,28.74,28.79,28.73,28.78,9600.0,20.5531,20.5889,20.546,20.5817,9600.0
2011-05-17 12:40:00,28.78,28.8,28.71,28.71,6200.0,20.5817,20.596,20.5317,20.5317,6200.0
2011-05-17 12:50:00,28.73,28.74,28.67,28.69,16700.0,20.546,20.5531,20.5031,20.5174,16700.0
2011-05-17 13:00:00,28.7,28.71,28.69,28.69,5000.0,20.5245,20.5317,20.5174,20.5174,5000.0
2011-05-17 13:10:00,28.7,28.71,28.67,28.68,9400.0,20.5245,20.5317,20.5031,20.5102,9400.0
2011-05-17 13:20:00,28.69,28.69,28.65,28.67,17100.0,20.5174,20.5174,20.4887,20.5031,17100.0
2011-05-17 13:30:00,28.67,28.67,28.62,28.63,19400.0,20.5031,20.5031,20.4673,20.4744,19400.0
2011-05-17 13:40:00,28.63,28.65,28.62,28.65,7800.0,20.4744,20.4887,20.4673,20.4887,7800.0
2011-05-17 13:50:00,28.64,28.67,28.64,28.67,7600.0,20.4816,20.5031,20.4816,20.5031,7600.0
2011-05-17 14:00:00,28.68,28.71,28.67,28.69,9200.0,20.5102,20.5317,20.5031,20.5174,9200.0
2011-05-17 14:10:00,28.69,28.7,28.65,28.67,7200.0,20.5174,20.5245,20.4887,20.5031,7200.0
2011-05-17 14:20:00,28.67,28.68,28.65,28.66,9300.0,20.5031,20.5102,20.4887,20.4959,9300.0
2011-05-17 14:30:00,28.65,28.66,28.62,28.63,12400.0,20.4887,20.4959,20.4673,20.4744,12400.0
2011-05-17 14:40:00,28.62,28.66,28.6,28.65,12200.0,20.4673,20.4959,20.453,20.4887,12200.0
2011-05-17 14:50:00,28.66,28.72,28.66,28.71,17300.0,20.4959,20.5388,20.4959,20.5317,17300.0
2011-05-17 15:00:00,28.71,28.72,28.66,28.69,26500.0,20.5317,20.5388,20.4959,20.5174,26500.0
2011-05-17 15:10:00,28.68,28.71,28.66,28.66,18500.0,20.5102,20.5317,20.4959,20.4959,18500.0
2011-05-17 15:20:00,28.66,28.71,28.66,28.69,13300.0,20.4959,20.5317,20.4959,20.5174,13300.0
2011-05-17 15:30:00,28.7,28.72,28.69,28.69,20300.0,20.5245,20.5388,20.5174,20.5174,20300.0
2011-05-17 15:40:00,28.7,28.71,28.68,28.68,38200.0,20.5245,20.5317,20.5102,20.5102,38200.0
2011-05-17 15:50:00,28.69,28.73,28.69,28.72,61000.0,20.5174,20.546,20.5174,20.5388,61000.0
2011-05-18 09:30:00,28.8,28.85,28.75,28.77,6700.0,20.596,20.6318,20.5603,20.5746,6700.0
2011-05-18 09:40:00,28.82,28.88,28.81,28.83,6700.0,20.6103,20.6532,20.6032,20.6175,6700.0
2011-05-18 09:50:00,28.82,28.85,28.72,28.72,6700.0,20.6103,20.6318,20.5388,20.5388,6700.0
2011-05-18 10:00:00,28.72,28.77,28.72,28.76,7900.0,20.5388,20.5746,20.5388,20.5674,7900.0
2011-05-18 10:10:00,28.76,28.8,28.75,28.8,7800.0,20.5674,20.596,20.5603,20.596,7800.0
2011-05-18 10:20:00,28.81,28.85,28.8,28.85,4700.0,20.6032,20.6318,20.596,20.6318,4700.0
2011-05-18 10:30:00,28.84,28.9,28.84,28.89,5900.0,20.6246,20.6675,20.6246,20.6604,5900.0
2011-05-18 10:40:00,28.89,28.91,28.88,28.91,4200.0,20.6604,20.6747,20.6532,20.6747,4200.0
2011-05-18 10:50:00,28.91,28.93,28.9,28.92,5400.0,20.6747,20.689,20.6675,20.6818,5400.0
2011-05-18 11:00:00,28.93,28.99,28.92,28.99,5400.0,20.689,20.7319,20.6818,20.7319,5400.0
2011-05-18 11:10:00,28.99,29.0,28.98,29.0,6600.0,20.7319,20.739,20.7247,20.739,6600.0
2011-05-18 11:20:00,28.99,29.0,28.95,28.97,6000.0,20.7319,20.739,20.7033,20.7176,6000.0
2011-05-18 11:30:00,28.96,28.99,28.96,28.98,5900.0,20.7104,20.7319,20.7104,20.7247,5900.0
2011-05-18 11:40:00,28.97,28.97,28.92,28.92,4700.0,20.7176,20.7176,20.6818,20.6818,4700.0
2011-05-18 11:50:00,28.92,28.95,28.92,28.94,3200.0,20.6818,20.7033,20.6818,20.6961,3200.0
2011-05-18 12:00:00,28.94,28.94,28.93,28.93,1700.0,20.6961,20.6961,20.689,20.689,1700.0
2011-05-18 12:10:00,28.94,28.96,28.94,28.95,4200.0,20.6961,20.7104,20.6961,20.7033,4200.0
2011-05-18 12:20:00,28.95,28.97,28.95,28.96,4400.0,20.7033,20.7176,20.7033,20.7104,4400.0
2011-05-18 12:30:00,28.97,28.98,28.97,28.98,1700.0,20.7176,20.7247,20.7176,20.7247,1700.0
2011-05-18 12:40:00,28.98,29.0,28.98,28.99,4700.0,20.7247,20.739,20.7247,20.7319,4700.0
2011-05-18 12:50:00,28.98,28.99,28.97,28.98,3100.0,20.7247,20.7319,20.7176,20.7247,3100.0
2011-05-18 13:00:00,28.98,29.01,28.98,28.99,7000.0,20.7247,20.7462,20.7247,20.7319,7000.0
2011-05-18 13:10:00,29.0,29.0,28.98,28.99,3700.0,20.739,20.739,20.7247,20.7319,3700.0
2011-05-18 13:20:00,29.0,29.0,28.96,28.96,4700.0,20.739,20.739,20.7104,20.7104,4700.0
2011-05-18 13:30:00,28.96,28.97,28.95,28.96,4700.0,20.7104,20.7176,20.7033,20.7104,4700.0
2011-05-18 13:40:00,28.97,29.0,28.97,29.0,3100.0,20.7176,20.739,20.7176,20.739,3100.0
2011-05-18 13:50:00,28.99,29.02,28.99,29.02,27100.0,20.7319,20.7533,20.7319,20.7533,27100.0
2011-05-18 14:00:00,29.02,29.07,29.0,29.07,10400.0,20.7533,20.7891,20.739,20.7891,10400.0
2011-05-18 14:10:00,29.06,29.07,29.04,29.05,4400.0,20.782,20.7891,20.7677,20.7748,4400.0
2011-05-18 14:20:00,29.05,29.06,29.04,29.04,12500.0,20.7748,20.782,20.7677,20.7677,12500.0
2011-05-18 14:30:00,29.04,29.06,29.03,29.03,6000.0,20.7677,20.782,20.7605,20.7605,6000.0
2011-05-18 14:40:00,29.03,29.05,29.02,29.04,4500.0,20.7605,20.7748,20.7533,20.7677,4500.0
2011-05-18 14:50:00,29.04,29.05,29.03,29.05,7200.0,20.7677,20.7748,20.7605,20.7748,7200.0
2011-05-18 15:00:00,29.05,29.06,29.04,29.06,5300.0,20.7748,20.782,20.7677,20.782,5300.0
2011-05-18 15:10:00,29.05,29.08,29.04,29.08,8400.0,20.7748,20.7963,20.7677,20.7963,8400.0
2011-05-18 15:20:00,29.07,29.09,29.07,29.07,8000.0,20.7891,20.8034,20.7891,20.7891,8000.0
2011-05-18 15:30:00,29.07,29.08,29.06,29.07,10200.0,20.7891,20.7963,20.782,20.7891,10200.0
2011-05-18 15:40:00,29.07,29.07,29.03,29.04,28300.0,20.7891,20.7891,20.7605,20.7677,28300.0
2011-05-18 15:50:00,29.04,29.07,29.03,29.07,28600.0,20.7677,20.7891,20.7605,20.7891,28600.0
2011-05-19 09:30:00,29.12,29.25,29.1,29.14,10900.0,20.8249,20.9178,20.8106,20.8392,10900.0
2011-05-19 09:40:00,29.14,29.17,29.13,29.16,6000.0,20.8392,20.8606,20.832,20.8535,6000.0
2011-05-19 09:50:00,29.17,29.21,29.11,29.13,25200.0,20.8606,20.8892,20.8177,20.832,25200.0
2011-05-19 10:00:00,29.13,29.16,29.06,29.14,20800.0,20.832,20.8535,20.782,20.8392,20800.0
2011-05-19 10:10:00,29.12,29.12,29.07,29.08,7800.0,20.8249,20.8249,20.7891,20.7963,7800.0
2011-05-19 10:20:00,29.08,29.14,29.06,29.14,35100.0,20.7963,20.8392,20.782,20.8392,35100.0
2011-05-19 10:30:00,29.13,29.17,29.11,29.17,13800.0,20.832,20.8606,20.8177,20.8606,13800.0
2011-05-19 10:40:00,29.17,29.18,29.15,29.15,11300.0,20.8606,20.8678,20.8463,20.8463,11300.0
2011-05-19 10:50:00,29.15,29.16,29.12,29.12,4300.0,20.8463,20.8535,20.8249,20.8249,4300.0
2011-05-19 11:00:00,29.12,29.12,29.08,29.08,11000.0,20.8249,20.8249,20.7963,20.7963,11000.0
2011-05-19 11:10:00,29.07,29.08,29.07,29.07,22300.0,20.7891,20.7963,20.7891,20.7891,22300.0
2011-05-19 11:20:00,29.08,29.08,29.07,29.08,3400.0,20.7963,20.7963,20.7891,20.7963,3400.0
2011-05-19 11:30:00,29.08,29.08,29.05,29.07,33700.0,20.7963,20.7963,20.7748,20.7891,33700.0
2011-05-19 11:40:00,29.07,29.08,29.06,29.07,10500.0,20.7891,20.7963,20.782,20.7891,10500.0
2011-05-19 11:50:00,29.07,29.07,29.03,29.05,11800.0,20.7891,20.7891,20.7605,20.7748,11800.0
2011-05-19 12:00:00,29.06,29.08,29.06,29.07,17700.0,20.782,20.7963,20.782,20.7891,17700.0
2011-05-19 12:10:00,29.08,29.08,29.0,29.01,33600.0,20.7963,20.7963,20.739,20.7462,33600.0
2011-05-19 12:20:00,29.02,29.08,29.01,29.08,13300.0,20.7533,20.7963,20.7462,20.7963,13300.0
2011-05-19 12:30:00,29.08,29.08,29.06,29.08,5400.0,20.7963,20.7963,20.782,20.7963,5400.0
2011-05-19 12:40:00,29.07,29.08,29.06,29.07,3200.0,20.7891,20.7963,20.782,20.7891,3200.0
2011-05-19 12:50:00,29.07,29.08,29.07,29.08,3100.0,20.7891,20.7963,20.7891,20.7963,3100.0
2011-05-19 13:00:00,29.07,29.1,29.07,29.1,11600.0,20.7891,20.8106,20.7891,20.8106,11600.0
2011-05-19 13:10:00,29.1,29.11,29.09,29.1,10800.0,20.8106,20.8177,20.8034,20.8106,10800.0
2011-05-19 13:20:00,29.1,29.11,29.09,29.1,13000.0,20.8106,20.8177,20.8034,20.8106,13000.0
2011-05-19 13:30:00,29.1,29.11,29.07,29.08,60100.0,20.8106,20.8177,20.7891,20.7963,60100.0
2011-05-19 13:40:00,29.07,29.09,29.06,29.06,18900.0,20.7891,20.8034,20.782,20.782,18900.0
2011-05-19 13:50:00,29.06,29.07,29.05,29.07,36100.0,20.782,20.7891,20.7748,20.7891,36100.0
2011-05-19 14:00:00,29.06,29.09,29.06,29.09,5200.0,20.782,20.8034,20.782,20.8034,5200.0
2011-05-19 14:10:00,29.09,29.09,29.05,29.09,16100.0,20.8034,20.8034,20.7748,20.8034,16100.0
2011-05-19 14:20:00,29.08,29.1,29.05,29.08,15900.0,20.7963,20.8106,20.7748,20.7963,15900.0
2011-05-19 14:30:00,29.08,29.12,29.08,29.11,8600.0,20.7963,20.8249,20.7963,20.8177,8600.0
2011-05-19 14:40:00,29.11,29.11,29.07,29.1,23500.0,20.8177,20.8177,20.7891,20.8106,23500.0
2011-05-19 14:50:00,29.11,29.11,29.07,29.08,12000.0,20.8177,20.8177,20.7891,20.7963,12000.0
2011-05-19 15:00:00,29.07,29.08,29.05,29.07,23400.0,20.7891,20.7963,20.7748,20.7891,23400.0
2011-05-19 15:10:00,29.07,29.1,29.06,29.09,7200.0,20.7891,20.8106,20.782,20.8034,7200.0
2011-05-19 15:20:00,29.09,29.11,29.09,29.11,6200.0,20.8034,20.8177,20.8034,20.8177,6200.0
2011-05-19 15:30:00,29.11,29.11,29.06,29.1,50400.0,20.8177,20.8177,20.782,20.8106,50400.0
2011-05-19 15:40:00,29.09,29.14,29.09,29.14,26600.0,20.8034,20.8392,20.8034,20.8392,26600.0
2011-05-19 15:50:00,29.13,29.14,29.1,29.1,28900.0,20.832,20.8392,20.8106,20.8106,28900.0
2011-05-20 09:30:00,29.03,29.09,28.96,28.99,10200.0,20.7605,20.8034,20.7104,20.7319,10200.0
2011-05-20 09:40:00,29.01,29.04,28.98,28.99,6400.0,20.7462,20.7677,20.7247,20.7319,6400.0
2011-05-20 09:50:00,28.99,28.99,28.92,28.94,12200.0,20.7319,20.7319,20.6818,20.6961,12200.0
2011-05-20 10:00:00,28.93,28.93,28.87,28.87,17900.0,20.689,20.689,20.6461,20.6461,17900.0
2011-05-20 10:10:00,28.87,28.89,28.83,28.88,19300.0,20.6461,20.6604,20.6175,20.6532,19300.0
2011-05-20 10:20:00,28.9,28.9,28.88,28.9,3900.0,20.6675,20.6675,20.6532,20.6675,3900.0
2011-05-20 10:30:00,28.89,28.9,28.85,28.87,19600.0,20.6604,20.6675,20.6318,20.6461,19600.0
2011-05-20 10:40:00,28.87,28.87,28.81,28.84,21500.0,20.6461,20.6461,20.6032,20.6246,21500.0
2011-05-20 10:50:00,28.84,28.87,28.79,28.8,49700.0,20.6246,20.6461,20.5889,20.596,49700.0
2011-05-20 11:00:00,28.8,28.85,28.8,28.85,4000.0,20.596,20.6318,20.596,20.6318,4000.0
2011-05-20 11:10:00,28.85,28.85,28.84,28.84,7600.0,20.6318,20.6318,20.6246,20.6246,7600.0
2011-05-20 11:20:00,28.85,28.85,28.84,28.84,4800.0,20.6318,20.6318,20.6246,20.6246,4800.0
2011-05-20 11:30:00,28.85,28.88,28.85,28.88,5500.0,20.6318,20.6532,20.6318,20.6532,5500.0
2011-05-20 11:40:00,28.87,28.88,28.82,28.83,43800.0,20.6461,20.6532,20.6103,20.6175,43800.0
2011-05-20 11:50:00,28.84,28.84,28.76,28.77,24700.0,20.6246,20.6246,20.5674,20.5746,24700.0
2011-05-20 12:00:00,28.77,28.78,28.74,28.75,13100.0,20.5746,20.5817,20.5531,20.5603,13100.0
2011-05-20 12:10:00,28.75,28.75,28.71,28.75,43200.0,20.5603,20.5603,20.5317,20.5603,43200.0
2011-05-20 12:20:00,28.75,28.75,28.74,28.75,11900.0,20.5603,20.5603,20.5531,20.5603,11900.0
2011-05-20 12:30:00,28.75,28.77,28.74,28.75,11700.0,20.5603,20.5746,20.5531,20.5603,11700.0
2011-05-20 12:40:00,28.75,28.79,28.74,28.74,18200.0,20.5603,20.5889,20.5531,20.5531,18200.0
2011-05-20 12:50:00,28.75,28.78,28.73,28.73,43900.0,20.5603,20.5817,20.546,20.546,43900.0
2011-05-20 13:00:00,28.75,28.81,28.75,28.81,6300.0,20.5603,20.6032,20.5603,20.6032,6300.0
2011-05-20 13:10:00,28.81,28.84,28.81,28.84,5400.0,20.6032,20.6246,20.6032,20.6246,5400.0
2011-05-20 13:20:00,28.85,28.89,28.85,28.89,6300.0,20.6318,20.6604,20.6318,20.6604,6300.0
2011-05-20 13:30:00,28.89,28.92,28.88,28.91,22200.0,20.6604,20.6818,20.6532,20.6747,22200.0
2011-05-20 13:40:00,28.92,28.92,28.84,28.88,23200.0,20.6818,20.6818,20.6246,20.6532,23200.0
2011-05-20 13:50:00,28.88,28.92,28.87,28.91,18200.0,20.6532,20.6818,20.6461,20.6747,18200.0
2011-05-20 14:00:00,28.91,28.93,28.89,28.89,14600.0,20.6747,20.689,20.6604,20.6604,14600.0
2011-05-20 14:10:00,28.89,28.9,28.84,28.86,15500.0,20.6604,20.6675,20.6246,20.6389,15500.0
2011-05-20 14:20:00,28.86,28.89,28.78,28.82,42800.0,20.6389,20.6604,20.5817,20.6103,42800.0
2011-05-20 14:30:00,28.82,28.86,28.82,28.85,5000.0,20.6103,20.6389,20.6103,20.6318,5000.0
2011-05-20 14:40:00,28.86,28.86,28.79,28.81,33800.0,20.6389,20.6389,20.5889,20.6032,33800.0
2011-05-20 14:50:00,28.81,28.82,28.76,28.76,17300.0,20.6032,20.6103,20.5674,20.5674,17300.0
2011-05-20 15:00:00,28.76,28.81,28.75,28.81,12900.0,20.5674,20.6032,20.5603,20.6032,12900.0
2011-05-20 15:10:00,28.8,28.82,28.78,28.78,25200.0,20.596,20.6103,20.5817,20.5817,25200.0
2011-05-20 15:20:00,28.8,28.82,28.78,28.79,12400.0,20.596,20.6103,20.5817,20.5889,12400.0
2011-05-20 15:30:00,28.8,28.85,28.77,28.78,23300.0,20.596,20.6318,20.5746,20.5817,23300.0
2011-05-20 15:40:00,28.77,28.81,28.76,28.78,20300.0,20.5746,20.6032,20.5674,20.5817,20300.0
2011-05-20 15:50:00,28.77,28.78,28.71,28.72,49500.0,20.5746,20.5817,20.5317,20.5388,49500.0
2011-05-23 09:30:00,28.47,28.47,28.29,28.34,17300.0,20.36,20.36,20.2313,20.2671,17300.0
2011-05-23 09:40:00,28.33,28.37,28.31,28.36,5200.0,20.2599,20.2885,20.2456,20.2814,5200.0
2011-05-23 09:50:00,28.37,28.37,28.29,28.3,17900.0,20.2885,20.2885,20.2313,20.2384,17900.0
2011-05-23 10:00:00,28.3,28.32,28.26,28.29,30600.0,20.2384,20.2528,20.2098,20.2313,30600.0
2011-05-23 10:10:00,28.3,28.31,28.29,28.31,13800.0,20.2384,20.2456,20.2313,20.2456,13800.0
2011-05-23 10:20:00,28.31,28.32,28.29,28.29,10800.0,20.2456,20.2528,20.2313,20.2313,10800.0
2011-05-23 10:30:00,28.3,28.33,28.3,28.32,11700.0,20.2384,20.2599,20.2384,20.2528,11700.0
2011-05-23 10:40:00,28.32,28.32,28.29,28.3,24700.0,20.2528,20.2528,20.2313,20.2384,24700.0
2011-05-23 10:50:00,28.29,28.32,28.29,28.29,21100.0,20.2313,20.2528,20.2313,20.2313,21100.0
2011-05-23 11:00:00,28.3,28.32,28.29,28.3,7400.0,20.2384,20.2528,20.2313,20.2384,7400.0
2011-05-23 11:10:00,28.3,28.31,28.29,28.3,14500.0,20.2384,20.2456,20.2313,20.2384,14500.0
2011-05-23 11:20:00,28.3,28.31,28.29,28.3,5500.0,20.2384,20.2456,20.2313,20.2384,5500.0
2011-05-23 11:30:00,28.3,28.32,28.29,28.3,25800.0,20.2384,20.2528,20.2313,20.2384,25800.0
2011-05-23 11:40:00,28.3,28.3,28.27,28.27,13400.0,20.2384,20.2384,20.217,20.217,13400.0
2011-05-23 11:50:00,28.27,28.28,28.25,28.25,9600.0,20.217,20.2241,20.2027,20.2027,9600.0
2011-05-23 12:00:00,28.26,28.26,28.21,28.21,18400.0,20.2098,20.2098,20.1741,20.1741,18400.0
2011-05-23 12:10:00,28.22,28.25,28.21,28.24,72000.0,20.1812,20.2027,20.1741,20.1955,72000.0
2011-05-23 12:20:00,28.24,28.28,28.23,28.28,8700.0,20.1955,20.2241,20.1884,20.2241,8700.0
2011-05-23 12:30:00,28.28,28.3,28.28,28.29,9200.0,20.2241,20.2384,20.2241,20.2313,9200.0
2011-05-23 12:40:00,28.28,28.29,28.25,28.26,9300.0,20.2241,20.2313,20.2027,20.2098,9300.0
2011-05-23 12:50:00,28.25,28.26,28.24,28.24,6300.0,20.2027,20.2098,20.1955,20.1955,6300.0
2011-05-23 13:00:00,28.23,28.24,28.23,28.23,1800.0,20.1884,20.1955,20.1884,20.1884,1800.0
2011-05-23 13:10:00,28.23,28.23,28.19,28.2,14400.0,20.1884,20.1884,20.1598,20.1669,14400.0
2011-05-23 13:20:00,28.21,28.21,28.17,28.19,14500.0,20.1741,20.1741,20.1455,20.1598,14500.0
2011-05-23 13:30:00,28.18,28.21,28.15,28.19,13600.0,20.1526,20.1741,20.1312,20.1598,13600.0
2011-05-23 13:40:00,28.18,28.19,28.18,28.19,4800.0,20.1526,20.1598,20.1526,20.1598,4800.0
2011-05-23 13:50:00,28.18,28.21,28.17,28.2,14200.0,20.1526,20.1741,20.1455,20.1669,14200.0
2011-05-23 14:00:00,28.2,28.22,28.19,28.22,8700.0,20.1669,20.1812,20.1598,20.1812,8700.0
2011-05-23 14:10:00,28.23,28.24,28.22,28.23,9100.0,20.1884,20.1955,20.1812,20.1884,9100.0
2011-05-23 14:20:00,28.22,28.24,28.21,28.23,11700.0,20.1812,20.1955,20.1741,20.1884,11700.0
2011-05-23 14:30:00,28.23,28.33,28.22,28.3,12500.0,20.1884,20.2599,20.1812,20.2384,12500.0
2011-05-23 14:40:00,28.3,28.3,28.25,28.25,18100.0,20.2384,20.2384,20.2027,20.2027,18100.0
2011-05-23 14:50:00,28.25,28.26,28.21,28.25,19500.0,20.2027,20.2098,20.1741,20.2027,19500.0
2011-05-23 15:00:00,28.25,28.26,28.21,28.21,20700.0,20.2027,20.2098,20.1741,20.1741,20700.0
2011-05-23 15:10:00,28.22,28.22,28.18,28.2,29700.0,20.1812,20.1812,20.1526,20.1669,29700.0
2011-05-23 15:20:00,28.2,28.21,28.18,28.19,25100.0,20.1669,20.1741,20.1526,20.1598,25100.0
2011-05-23 15:30:00,28.2,28.2,28.14,28.14,34200.0,20.1669,20.1669,20.124,20.124,34200.0
2011-05-23 15:40:00,28.14,28.16,28.11,28.15,29800.0,20.124,20.1383,20.1026,20.1312,29800.0
2011-05-23 15:50:00,28.15,28.21,28.15,28.17,71500.0,20.1312,20.1741,20.1312,20.1455,71500.0
2011-05-24 09:30:00,28.24,28.32,28.14,28.21,11400.0,20.1955,20.2528,20.124,20.1741,11400.0
2011-05-24 09:40:00,28.21,28.22,28.18,28.18,5700.0,20.1741,20.1812,20.1526,20.1526,5700.0
2011-05-24 09:50:00,28.19,28.21,28.17,28.18,10100.0,20.1598,20.1741,20.1455,20.1526,10100.0
2011-05-24 10:00:00,28.2,28.22,28.1,28.12,16200.0,20.1669,20.1812,20.0954,20.1097,16200.0
2011-05-24 10:10:00,28.13,28.19,28.13,28.17,8600.0,20.1169,20.1598,20.1169,20.1455,8600.0
2011-05-24 10:20:00,28.19,28.22,28.13,28.16,17600.0,20.1598,20.1812,20.1169,20.1383,17600.0
2011-05-24 10:30:00,28.16,28.16,28.12,28.14,7600.0,20.1383,20.1383,20.1097,20.124,7600.0
2011-05-24 10:40:00,28.13,28.13,28.08,28.13,9900.0,20.1169,20.1169,20.0811,20.1169,9900.0
2011-05-24 10:50:00,28.13,28.15,28.03,28.1,14000.0,20.1169,20.1312,20.0454,20.0954,14000.0
2011-05-24 11:00:00,28.1,28.13,28.1,28.11,3800.0,20.0954,20.1169,20.0954,20.1026,3800.0
2011-05-24 11:10:00,28.12,28.14,28.12,28.13,2100.0,20.1097,20.124,20.1097,20.1169,2100.0
2011-05-24 11:20:00,28.13,28.13,28.11,28.11,4800.0,20.1169,20.1169,20.1026,20.1026,4800.0
2011-05-24 11:30:00,28.1,28.12,28.1,28.1,2400.0,20.0954,20.1097,20.0954,20.0954,2400.0
2011-05-24 11:40:00,28.11,28.11,28.06,28.07,7600.0,20.1026,20.1026,20.0668,20.074,7600.0
2011-05-24 11:50:00,28.07,28.1,28.06,28.1,6200.0,20.074,20.0954,20.0668,20.0954,6200.0
2011-05-24 12:00:00,28.1,28.1,28.05,28.06,5400.0,20.0954,20.0954,20.0597,20.0668,5400.0
2011-05-24 12:10:00,28.05,28.09,28.05,28.09,3200.0,20.0597,20.0883,20.0597,20.0883,3200.0
2011-05-24 12:20:00,28.07,28.09,28.07,28.07,2000.0,20.074,20.0883,20.074,20.074,2000.0
2011-05-24 12:30:00,28.08,28.09,28.07,28.09,2800.0,20.0811,20.0883,20.074,20.0883,2800.0
2011-05-24 12:40:00,28.1,28.12,28.1,28.11,5700.0,20.0954,20.1097,20.0954,20.1026,5700.0
2011-05-24 12:50:00,28.12,28.12,28.1,28.1,3800.0,20.1097,20.1097,20.0954,20.0954,3800.0
2011-05-24 13:00:00,28.1,28.12,28.1,28.12,5500.0,20.0954,20.1097,20.0954,20.1097,5500.0
2011-05-24 13:10:00,28.12,28.12,28.09,28.1,5300.0,20.1097,20.1097,20.0883,20.0954,5300.0
2011-05-24 13:20:00,28.1,28.1,28.07,28.08,3400.0,20.0954,20.0954,20.074,20.0811,3400.0
2011-05-24 13:30:00,28.09,28.09,28.07,28.09,5600.0,20.0883,20.0883,20.074,20.0883,5600.0
2011-05-24 13:40:00,28.08,28.09,28.07,28.08,2200.0,20.0811,20.0883,20.074,20.0811,2200.0
2011-05-24 13:50:00,28.08,28.1,28.08,28.1,5000.0,20.0811,20.0954,20.0811,20.0954,5000.0
2011-05-24 14:00:00,28.09,28.11,28.09,28.11,4100.0,20.0883,20.1026,20.0883,20.1026,4100.0
2011-05-24 14:10:00,28.11,28.13,28.1,28.12,5500.0,20.1026,20.1169,20.0954,20.1097,5500.0
2011-05-24 14:20:00,28.11,28.13,28.11,28.13,7000.0,20.1026,20.1169,20.1026,20.1169,7000.0
2011-05-24 14:30:00,28.13,28.13,28.09,28.1,4800.0,20.1169,20.1169,20.0883,20.0954,4800.0
2011-05-24 14:40:00,28.09,28.12,28.08,28.12,4500.0,20.0883,20.1097,20.0811,20.1097,4500.0
2011-05-24 14:50:00,28.11,28.14,28.11,28.14,15500.0,20.1026,20.124,20.1026,20.124,15500.0
2011-05-24 15:00:00,28.14,28.17,28.13,28.17,20600.0,20.124,20.1455,20.1169,20.1455,20600.0
2011-05-24 15:10:00,28.17,28.19,28.14,28.14,12300.0,20.1455,20.1598,20.124,20.124,12300.0
2011-05-24 15:20:00,28.15,28.16,28.11,28.12,19300.0,20.1312,20.1383,20.1026,20.1097,19300.0
2011-05-24 15:30:00,28.11,28.12,28.09,28.11,20000.0,20.1026,20.1097,20.0883,20.1026,20000.0
2011-05-24 15:40:00,28.1,28.11,28.07,28.08,21200.0,20.0954,20.1026,20.074,20.0811,21200.0
2011-05-24 15:50:00,28.08,28.08,28.04,28.08,28700.0,20.0811,20.0811,20.0525,20.0811,28700.0
2011-05-25 09:30:00,28.22,28.22,28.0,28.02,26000.0,20.1812,20.1812,20.0239,20.0382,26000.0
2011-05-25 09:40:00,28.02,28.05,28.01,28.02,11600.0,20.0382,20.0597,20.0311,20.0382,11600.0
2011-05-25 09:50:00,28.0,28.0,27.93,27.94,6100.0,20.0239,20.0239,19.9738,19.981,6100.0
2011-05-25 10:00:00,27.94,27.96,27.93,27.96,6300.0,19.981,19.9953,19.9738,19.9953,6300.0
2011-05-25 10:10:00,27.95,27.96,27.87,27.87,29000.0,19.9881,19.9953,19.9309,19.9309,29000.0
2011-05-25 10:20:00,27.87,27.95,27.86,27.95,9800.0,19.9309,19.9881,19.9238,19.9881,9800.0
2011-05-25 10:30:00,27.94,28.06,27.94,28.06,12900.0,19.981,20.0668,19.981,20.0668,12900.0
2011-05-25 10:40:00,28.08,28.08,28.04,28.05,6000.0,20.0811,20.0811,20.0525,20.0597,6000.0
2011-05-25 10:50:00,28.04,28.08,28.03,28.07,8700.0,20.0525,20.0811,20.0454,20.074,8700.0
2011-05-25 11:00:00,28.06,28.06,28.0,28.02,30200.0,20.0668,20.0668,20.0239,20.0382,30200.0
2011-05-25 11:10:00,28.01,28.07,28.01,28.01,17600.0,20.0311,20.074,20.0311,20.0311,17600.0
2011-05-25 11:20:00,28.02,28.04,28.0,28.02,19900.0,20.0382,20.0525,20.0239,20.0382,19900.0
2011-05-25 11:30:00,28.02,28.06,28.0,28.02,25600.0,20.0382,20.0668,20.0239,20.0382,25600.0
2011-05-25 11:40:00,28.03,28.06,28.02,28.06,12700.0,20.0454,20.0668,20.0382,20.0668,12700.0
2011-05-25 11:50:00,28.06,28.06,28.03,28.04,5000.0,20.0668,20.0668,20.0454,20.0525,5000.0
2011-05-25 12:00:00,28.04,28.04,28.03,28.04,6900.0,20.0525,20.0525,20.0454,20.0525,6900.0
2011-05-25 12:10:00,28.04,28.05,28.0,28.01,23700.0,20.0525,20.0597,20.0239,20.0311,23700.0
2011-05-25 12:20:00,28.01,28.01,27.97,27.98,21000.0,20.0311,20.0311,20.0025,20.0096,21000.0
2011-05-25 12:30:00,27.98,28.01,27.98,28.01,8800.0,20.0096,20.0311,20.0096,20.0311,8800.0
2011-05-25 12:40:00,28.02,28.03,28.01,28.03,3800.0,20.0382,20.0454,20.0311,20.0454,3800.0
2011-05-25 12:50:00,28.02,28.04,28.02,28.03,14000.0,20.0382,20.0525,20.0382,20.0454,14000.0
2011-05-25 13:00:00,28.03,28.05,28.02,28.05,6000.0,20.0454,20.0597,20.0382,20.0597,6000.0
2011-05-25 13:10:00,28.04,28.05,27.99,28.03,30000.0,20.0525,20.0597,20.0168,20.0454,30000.0
2011-05-25 13:20:00,28.03,28.03,27.98,27.99,16800.0,20.0454,20.0454,20.0096,20.0168,16800.0
2011-05-25 13:30:00,27.98,27.99,27.96,27.99,11900.0,20.0096,20.0168,19.9953,20.0168,11900.0
2011-05-25 13:40:00,27.99,28.03,27.99,28.03,5400.0,20.0168,20.0454,20.0168,20.0454,5400.0
2011-05-25 13:50:00,28.03,28.03,28.03,28.03,3700.0,20.0454,20.0454,20.0454,20.0454,3700.0
2011-05-25 14:00:00,28.03,28.05,28.02,28.04,11800.0,20.0454,20.0597,20.0382,20.0525,11800.0
2011-05-25 14:10:00,28.03,28.05,28.03,28.05,5200.0,20.0454,20.0597,20.0454,20.0597,5200.0
2011-05-25 14:20:00,28.05,28.06,28.05,28.05,8100.0,20.0597,20.0668,20.0597,20.0597,8100.0
2011-05-25 14:30:00,28.06,28.1,28.05,28.1,35600.0,20.0668,20.0954,20.0597,20.0954,35600.0
2011-05-25 14:40:00,28.09,28.1,28.08,28.09,32000.0,20.0883,20.0954,20.0811,20.0883,32000.0
2011-05-25 14:50:00,28.1,28.12,28.1,28.12,43400.0,20.0954,20.1097,20.0954,20.1097,43400.0
2011-05-25 15:00:00,28.12,28.21,28.1,28.2,28400.0,20.1097,20.1741,20.0954,20.1669,28400.0
2011-05-25 15:10:00,28.2,28.22,28.19,28.22,28800.0,20.1669,20.1812,20.1598,20.1812,28800.0
2011-05-25 15:20:00,28.21,28.23,28.21,28.22,31800.0,20.1741,20.1884,20.1741,20.1812,31800.0
2011-05-25 15:30:00,28.22,28.23,28.21,28.22,26900.0,20.1812,20.1884,20.1741,20.1812,26900.0
2011-05-25 15:40:00,28.22,28.23,28.21,28.22,52700.0,20.1812,20.1884,20.1741,20.1812,52700.0
2011-05-25 15:50:00,28.22,28.23,28.17,28.18,80800.0,20.1812,20.1884,20.1455,20.1526,80800.0
2011-05-26 09:30:00,28.14,28.25,28.1,28.2,23000.0,20.124,20.2027,20.0954,20.1669,23000.0
2011-05-26 09:40:00,28.19,28.19,28.14,28.14,6500.0,20.1598,20.1598,20.124,20.124,6500.0
2011-05-26 09:50:00,28.16,28.16,28.09,28.12,7300.0,20.1383,20.1383,20.0883,20.1097,7300.0
2011-05-26 10:00:00,28.13,28.19,28.12,28.18,7100.0,20.1169,20.1598,20.1097,20.1526,7100.0
2011-05-26 10:10:00,28.17,28.21,28.17,28.19,18000.0,20.1455,20.1741,20.1455,20.1598,18000.0
2011-05-26 10:20:00,28.19,28.23,28.18,28.2,12700.0,20.1598,20.1884,20.1526,20.1669,12700.0
2011-05-26 10:30:00,28.2,28.22,28.18,28.21,14900.0,20.1669,20.1812,20.1526,20.1741,14900.0
2011-05-26 10:40:00,28.21,28.23,28.19,28.22,7600.0,20.1741,20.1884,20.1598,20.1812,7600.0
2011-05-26 10:50:00,28.21,28.21,28.17,28.21,51400.0,20.1741,20.1741,20.1455,20.1741,51400.0
2011-05-26 11:00:00,28.22,28.22,28.2,28.2,17100.0,20.1812,20.1812,20.1669,20.1669,17100.0
2011-05-26 11:10:00,28.2,28.25,28.2,28.24,12300.0,20.1669,20.2027,20.1669,20.1955,12300.0
2011-05-26 11:20:00,28.24,28.27,28.24,28.27,7300.0,20.1955,20.217,20.1955,20.217,7300.0
2011-05-26 11:30:00,28.29,28.32,28.29,28.32,8700.0,20.2313,20.2528,20.2313,20.2528,8700.0
2011-05-26 11:40:00,28.31,28.34,28.31,28.32,5900.0,20.2456,20.2671,20.2456,20.2528,5900.0
2011-05-26 11:50:00,28.32,28.34,28.31,28.31,8300.0,20.2528,20.2671,20.2456,20.2456,8300.0
2011-05-26 12:00:00,28.31,28.32,28.28,28.28,5600.0,20.2456,20.2528,20.2241,20.2241,5600.0
2011-05-26 12:10:00,28.29,28.32,28.29,28.32,6300.0,20.2313,20.2528,20.2313,20.2528,6300.0
2011-05-26 12:20:00,28.32,28.35,28.32,28.32,6000.0,20.2528,20.2742,20.2528,20.2528,6000.0
2011-05-26 12:30:00,28.32,28.34,28.32,28.34,7400.0,20.2528,20.2671,20.2528,20.2671,7400.0
2011-05-26 12:40:00,28.35,28.47,28.35,28.43,52700.0,20.2742,20.36,20.2742,20.3314,52700.0
2011-05-26 12:50:00,28.44,28.46,28.43,28.46,15100.0,20.3386,20.3529,20.3314,20.3529,15100.0
2011-05-26 13:00:00,28.45,28.48,28.45,28.48,6000.0,20.3457,20.3672,20.3457,20.3672,6000.0
2011-05-26 13:10:00,28.47,28.52,28.46,28.52,11300.0,20.36,20.3958,20.3529,20.3958,11300.0
2011-05-26 13:20:00,28.51,28.52,28.5,28.5,4900.0,20.3886,20.3958,20.3815,20.3815,4900.0
2011-05-26 13:30:00,28.5,28.51,28.49,28.49,5300.0,20.3815,20.3886,20.3743,20.3743,5300.0
2011-05-26 13:40:00,28.49,28.49,28.46,28.47,6800.0,20.3743,20.3743,20.3529,20.36,6800.0
2011-05-26 13:50:00,28.47,28.48,28.43,28.44,6400.0,20.36,20.3672,20.3314,20.3386,6400.0
2011-05-26 14:00:00,28.43,28.44,28.43,28.44,3400.0,20.3314,20.3386,20.3314,20.3386,3400.0
2011-05-26 14:10:00,28.44,28.46,28.44,28.46,6600.0,20.3386,20.3529,20.3386,20.3529,6600.0
2011-05-26 14:20:00,28.46,28.52,28.45,28.52,25000.0,20.3529,20.3958,20.3457,20.3958,25000.0
2011-05-26 14:30:00,28.52,28.58,28.52,28.52,23900.0,20.3958,20.4387,20.3958,20.3958,23900.0
2011-05-26 14:40:00,28.53,28.53,28.51,28.51,6300.0,20.4029,20.4029,20.3886,20.3886,6300.0
2011-05-26 14:50:00,28.51,28.52,28.51,28.51,9300.0,20.3886,20.3958,20.3886,20.3886,9300.0
2011-05-26 15:00:00,28.51,28.52,28.48,28.49,11000.0,20.3886,20.3958,20.3672,20.3743,11000.0
2011-05-26 15:10:00,28.49,28.49,28.46,28.46,7000.0,20.3743,20.3743,20.3529,20.3529,7000.0
2011-05-26 15:20:00,28.46,28.47,28.44,28.46,22200.0,20.3529,20.36,20.3386,20.3529,22200.0
2011-05-26 15:30:00,28.47,28.51,28.46,28.51,16000.0,20.36,20.3886,20.3529,20.3886,16000.0
2011-05-26 15:40:00,28.51,28.52,28.47,28.5,18200.0,20.3886,20.3958,20.36,20.3815,18200.0
2011-05-26 15:50:00,28.51,28.51,28.47,28.48,65900.0,20.3886,20.3886,20.36,20.3672,65900.0
2011-05-27 09:30:00,28.62,28.66,28.55,28.57,4100.0,20.4673,20.4959,20.4172,20.4315,4100.0
2011-05-27 09:40:00,28.57,28.58,28.53,28.54,10600.0,20.4315,20.4387,20.4029,20.4101,10600.0
2011-05-27 09:50:00,28.53,28.59,28.52,28.58,5300.0,20.4029,20.4458,20.3958,20.4387,5300.0
2011-05-27 10:00:00,28.57,28.57,28.48,28.49,5700.0,20.4315,20.4315,20.3672,20.3743,5700.0
2011-05-27 10:10:00,28.49,28.5,28.46,28.48,10400.0,20.3743,20.3815,20.3529,20.3672,10400.0
2011-05-27 10:20:00,28.5,28.53,28.48,28.52,5600.0,20.3815,20.4029,20.3672,20.3958,5600.0
2011-05-27 10:30:00,28.53,28.56,28.51,28.55,3600.0,20.4029,20.4244,20.3886,20.4172,3600.0
2011-05-27 10:40:00,28.56,28.6,28.56,28.59,2900.0,20.4244,20.453,20.4244,20.4458,2900.0
2011-05-27 10:50:00,28.6,28.65,28.6,28.63,6900.0,20.453,20.4887,20.453,20.4744,6900.0
2011-05-27 11:00:00,28.64,28.67,28.64,28.67,4200.0,20.4816,20.5031,20.4816,20.5031,4200.0
2011-05-27 11:10:00,28.66,28.68,28.63,28.66,7800.0,20.4959,20.5102,20.4744,20.4959,7800.0
2011-05-27 11:20:00,28.67,28.67,28.61,28.61,4000.0,20.5031,20.5031,20.4601,20.4601,4000.0
2011-05-27 11:30:00,28.61,28.61,28.58,28.6,5300.0,20.4601,20.4601,20.4387,20.453,5300.0
2011-05-27 11:40:00,28.61,28.65,28.61,28.65,2800.0,20.4601,20.4887,20.4601,20.4887,2800.0
2011-05-27 11:50:00,28.65,28.71,28.65,28.71,21400.0,20.4887,20.5317,20.4887,20.5317,21400.0
2011-05-27 12:00:00,28.71,28.72,28.66,28.66,10200.0,20.5317,20.5388,20.4959,20.4959,10200.0
2011-05-27 12:10:00,28.67,28.74,28.66,28.69,22300.0,20.5031,20.5531,20.4959,20.5174,22300.0
2011-05-27 12:20:00,28.7,28.71,28.69,28.71,4000.0,20.5245,20.5317,20.5174,20.5317,4000.0
2011-05-27 12:30:00,28.71,28.71,28.68,28.68,3200.0,20.5317,20.5317,20.5102,20.5102,3200.0
2011-05-27 12:40:00,28.69,28.7,28.66,28.66,3200.0,20.5174,20.5245,20.4959,20.4959,3200.0
2011-05-27 12:50:00,28.67,28.67,28.66,28.66,1600.0,20.5031,20.5031,20.4959,20.4959,1600.0
2011-05-27 13:00:00,28.67,28.67,28.66,28.67,2000.0,20.5031,20.5031,20.4959,20.5031,2000.0
2011-05-27 13:10:00,28.67,28.67,28.64,28.64,6100.0,20.5031,20.5031,20.4816,20.4816,6100.0
2011-05-27 13:20:00,28.64,28.65,28.64,28.65,1500.0,20.4816,20.4887,20.4816,20.4887,1500.0
2011-05-27 13:30:00,28.64,28.65,28.63,28.64,5600.0,20.4816,20.4887,20.4744,20.4816,5600.0
2011-05-27 13:40:00,28.64,28.68,28.64,28.68,4100.0,20.4816,20.5102,20.4816,20.5102,4100.0
2011-05-27 13:50:00,28.68,28.69,28.67,28.68,4200.0,20.5102,20.5174,20.5031,20.5102,4200.0
2011-05-27 14:00:00,28.69,28.69,28.67,28.68,5200.0,20.5174,20.5174,20.5031,20.5102,5200.0
2011-05-27 14:10:00,28.68,28.71,28.68,28.7,4800.0,20.5102,20.5317,20.5102,20.5245,4800.0
2011-05-27 14:20:00,28.71,28.73,28.71,28.72,3800.0,20.5317,20.546,20.5317,20.5388,3800.0
2011-05-27 14:30:00,28.73,28.73,28.72,28.72,2600.0,20.546,20.546,20.5388,20.5388,2600.0
2011-05-27 14:40:00,28.72,28.73,28.68,28.69,19700.0,20.5388,20.546,20.5102,20.5174,19700.0
2011-05-27 14:50:00,28.68,28.69,28.64,28.65,9100.0,20.5102,20.5174,20.4816,20.4887,9100.0
2011-05-27 15:00:00,28.64,28.66,28.62,28.62,6100.0,20.4816,20.4959,20.4673,20.4673,6100.0
2011-05-27 15:10:00,28.63,28.65,28.6,28.6,25200.0,20.4744,20.4887,20.453,20.453,25200.0
2011-05-27 15:20:00,28.6,28.61,28.58,28.59,8600.0,20.453,20.4601,20.4387,20.4458,8600.0
2011-05-27 15:30:00,28.59,28.63,28.58,28.62,21000.0,20.4458,20.4744,20.4387,20.4673,21000.0
2011-05-27 15:40:00,28.61,28.62,28.59,28.62,14000.0,20.4601,20.4673,20.4458,20.4673,14000.0
2011-05-27 15:50:00,28.62,28.63,28.59,28.6,31900.0,20.4673,20.4744,20.4458,20.453,31900.0
2011-05-31 09:30:00,28.81,28.92,28.77,28.91,19000.0,20.6032,20.6818,20.5746,20.6747,19000.0
2011-05-31 09:40:00,28.9,28.96,28.78,28.8,31900.0,20.6675,20.7104,20.5817,20.596,31900.0
2011-05-31 09:50:00,28.79,28.8,28.69,28.72,10400.0,20.5889,20.596,20.5174,20.5388,10400.0
2011-05-31 10:00:00,28.72,28.73,28.67,28.68,7000.0,20.5388,20.546,20.5031,20.5102,7000.0
2011-05-31 10:10:00,28.68,28.71,28.66,28.67,3100.0,20.5102,20.5317,20.4959,20.5031,3100.0
2011-05-31 10:20:00,28.69,28.69,28.64,28.67,4500.0,20.5174,20.5174,20.4816,20.5031,4500.0
2011-05-31 10:30:00,28.67,28.67,28.63,28.64,2600.0,20.5031,20.5031,20.4744,20.4816,2600.0
2011-05-31 10:40:00,28.64,28.71,28.64,28.69,2900.0,20.4816,20.5317,20.4816,20.5174,2900.0
2011-05-31 10:50:00,28.68,28.68,28.66,28.67,2500.0,20.5102,20.5102,20.4959,20.5031,2500.0
2011-05-31 11:00:00,28.67,28.69,28.63,28.67,5900.0,20.5031,20.5174,20.4744,20.5031,5900.0
2011-05-31 11:10:00,28.67,28.71,28.67,28.69,3900.0,20.5031,20.5317,20.5031,20.5174,3900.0
2011-05-31 11:20:00,28.69,28.7,28.66,28.7,6800.0,20.5174,20.5245,20.4959,20.5245,6800.0
2011-05-31 11:30:00,28.7,28.71,28.68,28.69,4100.0,20.5245,20.5317,20.5102,20.5174,4100.0
2011-05-31 11:40:00,28.68,28.7,28.68,28.69,7000.0,20.5102,20.5245,20.5102,20.5174,7000.0
2011-05-31 11:50:00,28.69,28.7,28.69,28.7,9000.0,20.5174,20.5245,20.5174,20.5245,9000.0
2011-05-31 12:00:00,28.7,28.74,28.68,28.74,8400.0,20.5245,20.5531,20.5102,20.5531,8400.0
2011-05-31 12:10:00,28.75,28.77,28.72,28.75,41100.0,20.5603,20.5746,20.5388,20.5603,41100.0
2011-05-31 12:20:00,28.76,28.79,28.76,28.79,3400.0,20.5674,20.5889,20.5674,20.5889,3400.0
2011-05-31 12:30:00,28.78,28.79,28.7,28.71,11500.0,20.5817,20.5889,20.5245,20.5317,11500.0
2011-05-31 12:40:00,28.7,28.72,28.68,28.68,7500.0,20.5245,20.5388,20.5102,20.5102,7500.0
2011-05-31 12:50:00,28.68,28.71,28.68,28.7,10800.0,20.5102,20.5317,20.5102,20.5245,10800.0
2011-05-31 13:00:00,28.69,28.7,28.68,28.68,4700.0,20.5174,20.5245,20.5102,20.5102,4700.0
2011-05-31 13:10:00,28.67,28.67,28.64,28.65,10000.0,20.5031,20.5031,20.4816,20.4887,10000.0
2011-05-31 13:20:00,28.64,28.65,28.63,28.63,6800.0,20.4816,20.4887,20.4744,20.4744,6800.0
2011-05-31 13:30:00,28.63,28.64,28.62,28.64,3600.0,20.4744,20.4816,20.4673,20.4816,3600.0
2011-05-31 13:40:00,28.65,28.66,28.64,28.65,7200.0,20.4887,20.4959,20.4816,20.4887,7200.0
2011-05-31 13:50:00,28.64,28.67,28.64,28.66,8600.0,20.4816,20.5031,20.4816,20.4959,8600.0
2011-05-31 14:00:00,28.66,28.67,28.65,28.67,13200.0,20.4959,20.5031,20.4887,20.5031,13200.0
2011-05-31 14:10:00,28.67,28.67,28.64,28.65,42300.0,20.5031,20.5031,20.4816,20.4887,42300.0
2011-05-31 14:20:00,28.66,28.66,28.61,28.62,12700.0,20.4959,20.4959,20.4601,20.4673,12700.0
2011-05-31 14:30:00,28.62,28.64,28.61,28.64,17100.0,20.4673,20.4816,20.4601,20.4816,17100.0
2011-05-31 14:40:00,28.64,28.66,28.63,28.65,14600.0,20.4816,20.4959,20.4744,20.4887,14600.0
2011-05-31 14:50:00,28.64,28.66,28.64,28.64,16500.0,20.4816,20.4959,20.4816,20.4816,16500.0
2011-05-31 15:00:00,28.64,28.64,28.61,28.62,15400.0,20.4816,20.4816,20.4601,20.4673,15400.0
2011-05-31 15:10:00,28.62,28.63,28.6,28.6,18700.0,20.4673,20.4744,20.453,20.453,18700.0
2011-05-31 15:20:00,28.61,28.62,28.59,28.6,28400.0,20.4601,20.4673,20.4458,20.453,28400.0
2011-05-31 15:30:00,28.6,28.6,28.54,28.54,29000.0,20.453,20.453,20.4101,20.4101,29000.0
2011-05-31 15:40:00,28.54,28.68,28.54,28.68,59900.0,20.4101,20.5102,20.4101,20.5102,59900.0
2011-05-31 15:50:00,28.68,28.71,28.67,28.7,58600.0,20.5102,20.5317,20.5031,20.5245,58600.0
2011-06-01 09:30:00,28.65,28.72,28.64,28.7,11600.0,20.4887,20.5388,20.4816,20.5245,11600.0
2011-06-01 09:40:00,28.7,28.72,28.65,28.67,15800.0,20.5245,20.5388,20.4887,20.5031,15800.0
2011-06-01 09:50:00,28.67,28.7,28.65,28.7,14300.0,20.5031,20.5245,20.4887,20.5245,14300.0
2011-06-01 10:00:00,28.69,28.71,28.63,28.69,25300.0,20.5174,20.5317,20.4744,20.5174,25300.0
2011-06-01 10:10:00,28.68,28.69,28.6,28.68,10600.0,20.5102,20.5174,20.453,20.5102,10600.0
2011-06-01 10:20:00,28.69,28.72,28.67,28.71,13100.0,20.5174,20.5388,20.5031,20.5317,13100.0
2011-06-01 10:30:00,28.7,28.71,28.66,28.66,13700.0,20.5245,20.5317,20.4959,20.4959,13700.0
2011-06-01 10:40:00,28.67,28.67,28.58,28.59,15200.0,20.5031,20.5031,20.4387,20.4458,15200.0
2011-06-01 10:50:00,28.6,28.64,28.58,28.63,16100.0,20.453,20.4816,20.4387,20.4744,16100.0
2011-06-01 11:00:00,28.64,28.64,28.53,28.57,83800.0,20.4816,20.4816,20.4029,20.4315,83800.0
2011-06-01 11:10:00,28.58,28.61,28.58,28.61,12500.0,20.4387,20.4601,20.4387,20.4601,12500.0
2011-06-01 11:20:00,28.6,28.72,28.6,28.71,21300.0,20.453,20.5388,20.453,20.5317,21300.0
2011-06-01 11:30:00,28.69,28.71,28.58,28.59,16100.0,20.5174,20.5317,20.4387,20.4458,16100.0
2011-06-01 11:40:00,28.59,28.63,28.57,28.59,18800.0,20.4458,20.4744,20.4315,20.4458,18800.0
2011-06-01 11:50:00,28.59,28.59,28.57,28.58,4600.0,20.4458,20.4458,20.4315,20.4387,4600.0
2011-06-01 12:00:00,28.58,28.62,28.53,28.54,20000.0,20.4387,20.4673,20.4029,20.4101,20000.0
2011-06-01 12:10:00,28.54,28.54,28.48,28.5,11500.0,20.4101,20.4101,20.3672,20.3815,11500.0
2011-06-01 12:20:00,28.49,28.51,28.48,28.48,9700.0,20.3743,20.3886,20.3672,20.3672,9700.0
2011-06-01 12:30:00,28.48,28.52,28.48,28.52,7200.0,20.3672,20.3958,20.3672,20.3958,7200.0
2011-06-01 12:40:00,28.52,28.52,28.48,28.49,12100.0,20.3958,20.3958,20.3672,20.3743,12100.0
2011-06-01 12:50:00,28.49,28.5,28.48,28.5,9000.0,20.3743,20.3815,20.3672,20.3815,9000.0
2011-06-01 13:00:00,28.5,28.52,28.47,28.47,15700.0,20.3815,20.3958,20.36,20.36,15700.0
2011-06-01 13:10:00,28.48,28.48,28.44,28.47,14100.0,20.3672,20.3672,20.3386,20.36,14100.0
2011-06-01 13:20:00,28.46,28.47,28.42,28.45,12500.0,20.3529,20.36,20.3243,20.3457,12500.0
2011-06-01 13:30:00,28.44,28.49,28.43,28.49,8800.0,20.3386,20.3743,20.3314,20.3743,8800.0
2011-06-01 13:40:00,28.49,28.51,28.44,28.48,15700.0,20.3743,20.3886,20.3386,20.3672,15700.0
2011-06-01 13:50:00,28.49,28.5,28.48,28.49,11900.0,20.3743,20.3815,20.3672,20.3743,11900.0
2011-06-01 14:00:00,28.49,28.5,28.46,28.47,8300.0,20.3743,20.3815,20.3529,20.36,8300.0
2011-06-01 14:10:00,28.47,28.49,28.45,28.47,11500.0,20.36,20.3743,20.3457,20.36,11500.0
2011-06-01 14:20:00,28.49,28.5,28.48,28.48,6800.0,20.3743,20.3815,20.3672,20.3672,6800.0
2011-06-01 14:30:00,28.48,28.49,28.45,28.48,22600.0,20.3672,20.3743,20.3457,20.3672,22600.0
2011-06-01 14:40:00,28.48,28.5,28.45,28.48,24200.0,20.3672,20.3815,20.3457,20.3672,24200.0
2011-06-01 14:50:00,28.48,28.51,28.47,28.47,17100.0,20.3672,20.3886,20.36,20.36,17100.0
2011-06-01 15:00:00,28.49,28.49,28.46,28.46,10000.0,20.3743,20.3743,20.3529,20.3529,10000.0
2011-06-01 15:10:00,28.46,28.5,28.46,28.49,29800.0,20.3529,20.3815,20.3529,20.3743,29800.0
2011-06-01 15:20:00,28.49,28.49,28.46,28.49,26400.0,20.3743,20.3743,20.3529,20.3743,26400.0
2011-06-01 15:30:00,28.48,28.49,28.44,28.44,22400.0,20.3672,20.3743,20.3386,20.3386,22400.0
2011-06-01 15:40:00,28.44,28.48,28.31,28.31,59900.0,20.3386,20.3672,20.2456,20.2456,59900.0
2011-06-01 15:50:00,28.32,28.35,28.29,28.33,123900.0,20.2528,20.2742,20.2313,20.2599,123900.0
2011-06-02 09:30:00,28.44,28.46,28.26,28.37,19800.0,20.3386,20.3529,20.2098,20.2885,19800.0
2011-06-02 09:40:00,28.37,28.43,28.34,28.37,32000.0,20.2885,20.3314,20.2671,20.2885,32000.0
2011-06-02 09:50:00,28.36,28.59,28.36,28.54,39800.0,20.2814,20.4458,20.2814,20.4101,39800.0
2011-06-02 10:00:00,28.54,28.63,28.52,28.57,30700.0,20.4101,20.4744,20.3958,20.4315,30700.0
2011-06-02 10:10:00,28.57,28.57,28.47,28.47,29400.0,20.4315,20.4315,20.36,20.36,29400.0
2011-06-02 10:20:00,28.47,28.48,28.44,28.48,9500.0,20.36,20.3672,20.3386,20.3672,9500.0
2011-06-02 10:30:00,28.48,28.5,28.44,28.48,28700.0,20.3672,20.3815,20.3386,20.3672,28700.0
2011-06-02 10:40:00,28.48,28.5,28.48,28.48,9300.0,20.3672,20.3815,20.3672,20.3672,9300.0
2011-06-02 10:50:00,28.48,28.48,28.38,28.39,7800.0,20.3672,20.3672,20.2957,20.3028,7800.0
2011-06-02 11:00:00,28.39,28.43,28.39,28.41,4700.0,20.3028,20.3314,20.3028,20.3171,4700.0
2011-06-02 11:10:00,28.41,28.41,28.37,28.38,8000.0,20.3171,20.3171,20.2885,20.2957,8000.0
2011-06-02 11:20:00,28.39,28.48,28.39,28.4,48600.0,20.3028,20.3672,20.3028,20.31,48600.0
2011-06-02 11:30:00,28.4,28.41,28.35,28.36,28700.0,20.31,20.3171,20.2742,20.2814,28700.0
2011-06-02 11:40:00,28.35,28.38,28.34,28.34,6300.0,20.2742,20.2957,20.2671,20.2671,6300.0
2011-06-02 11:50:00,28.37,28.4,28.36,28.4,3500.0,20.2885,20.31,20.2814,20.31,3500.0
2011-06-02 12:00:00,28.41,28.43,28.4,28.41,5600.0,20.3171,20.3314,20.31,20.3171,5600.0
2011-06-02 12:10:00,28.4,28.44,28.39,28.44,17200.0,20.31,20.3386,20.3028,20.3386,17200.0
2011-06-02 12:20:00,28.45,28.49,28.45,28.47,6100.0,20.3457,20.3743,20.3457,20.36,6100.0
2011-06-02 12:30:00,28.46,28.48,28.46,28.47,7600.0,20.3529,20.3672,20.3529,20.36,7600.0
2011-06-02 12:40:00,28.47,28.51,28.47,28.51,33900.0,20.36,20.3886,20.36,20.3886,33900.0
2011-06-02 12:50:00,28.51,28.51,28.47,28.5,18600.0,20.3886,20.3886,20.36,20.3815,18600.0
2011-06-02 13:00:00,28.5,28.5,28.49,28.5,5100.0,20.3815,20.3815,20.3743,20.3815,5100.0
2011-06-02 13:10:00,28.49,28.5,28.47,28.48,10100.0,20.3743,20.3815,20.36,20.3672,10100.0
2011-06-02 13:20:00,28.5,28.52,28.5,28.52,14900.0,20.3815,20.3958,20.3815,20.3958,14900.0
2011-06-02 13:30:00,28.51,28.52,28.48,28.49,9100.0,20.3886,20.3958,20.3672,20.3743,9100.0
2011-06-02 13:40:00,28.5,28.51,28.49,28.49,30200.0,20.3815,20.3886,20.3743,20.3743,30200.0
2011-06-02 13:50:00,28.49,28.5,28.46,28.5,17400.0,20.3743,20.3815,20.3529,20.3815,17400.0
2011-06-02 14:00:00,28.49,28.5,28.44,28.44,28900.0,20.3743,20.3815,20.3386,20.3386,28900.0
2011-06-02 14:10:00,28.46,28.49,28.4,28.4,19400.0,20.3529,20.3743,20.31,20.31,19400.0
2011-06-02 14:20:00,28.39,28.42,28.34,28.36,25300.0,20.3028,20.3243,20.2671,20.2814,25300.0
2011-06-02 14:30:00,28.36,28.44,28.35,28.44,9700.0,20.2814,20.3386,20.2742,20.3386,9700.0
2011-06-02 14:40:00,28.45,28.47,28.42,28.46,27800.0,20.3457,20.36,20.3243,20.3529,27800.0
2011-06-02 14:50:00,28.46,28.47,28.44,28.46,4300.0,20.3529,20.36,20.3386,20.3529,4300.0
2011-06-02 15:00:00,28.47,28.5,28.42,28.42,57900.0,20.36,20.3815,20.3243,20.3243,57900.0
2011-06-02 15:10:00,28.42,28.43,28.37,28.4,22600.0,20.3243,20.3314,20.2885,20.31,22600.0
2011-06-02 15:20:00,28.4,28.42,28.39,28.42,26800.0,20.31,20.3243,20.3028,20.3243,26800.0
2011-06-02 15:30:00,28.42,28.43,28.34,28.35,43900.0,20.3243,20.3314,20.2671,20.2742,43900.0
2011-06-02 15:40:00,28.36,28.4,28.33,28.36,53100.0,20.2814,20.31,20.2599,20.2814,53100.0
2011-06-02 15:50:00,28.36,28.4,28.34,28.39,70200.0,20.2814,20.31,20.2671,20.3028,70200.0
2011-06-03 09:30:00,28.09,28.14,28.0,28.11,7200.0,20.0883,20.124,20.0239,20.1026,7200.0
2011-06-03 09:40:00,28.11,28.17,28.06,28.06,7200.0,20.1026,20.1455,20.0668,20.0668,7200.0
2011-06-03 09:50:00,28.08,28.11,28.04,28.1,6800.0,20.0811,20.1026,20.0525,20.0954,6800.0
2011-06-03 10:00:00,28.13,28.22,28.13,28.19,10900.0,20.1169,20.1812,20.1169,20.1598,10900.0
2011-06-03 10:10:00,28.19,28.23,28.14,28.14,6600.0,20.1598,20.1884,20.124,20.124,6600.0
2011-06-03 10:20:00,28.14,28.17,28.1,28.17,7400.0,20.124,20.1455,20.0954,20.1455,7400.0
2011-06-03 10:30:00,28.17,28.25,28.17,28.24,11500.0,20.1455,20.2027,20.1455,20.1955,11500.0
2011-06-03 10:40:00,28.24,28.32,28.24,28.28,17400.0,20.1955,20.2528,20.1955,20.2241,17400.0
2011-06-03 10:50:00,28.28,28.29,28.23,28.26,7700.0,20.2241,20.2313,20.1884,20.2098,7700.0
2011-06-03 11:00:00,28.26,28.32,28.26,28.27,13500.0,20.2098,20.2528,20.2098,20.217,13500.0
2011-06-03 11:10:00,28.27,28.3,28.27,28.28,15500.0,20.217,20.2384,20.217,20.2241,15500.0
2011-06-03 11:20:00,28.29,28.35,28.28,28.33,13800.0,20.2313,20.2742,20.2241,20.2599,13800.0
2011-06-03 11:30:00,28.34,28.36,28.31,28.31,22000.0,20.2671,20.2814,20.2456,20.2456,22000.0
2011-06-03 11:40:00,28.31,28.38,28.3,28.36,37300.0,20.2456,20.2957,20.2384,20.2814,37300.0
2011-06-03 11:50:00,28.36,28.41,28.35,28.4,14100.0,20.2814,20.3171,20.2742,20.31,14100.0
2011-06-03 12:00:00,28.4,28.47,28.4,28.46,26800.0,20.31,20.36,20.31,20.3529,26800.0
2011-06-03 12:10:00,28.47,28.52,28.46,28.51,34100.0,20.36,20.3958,20.3529,20.3886,34100.0
2011-06-03 12:20:00,28.51,28.53,28.49,28.5,19000.0,20.3886,20.4029,20.3743,20.3815,19000.0
2011-06-03 12:30:00,28.51,28.53,28.49,28.53,9300.0,20.3886,20.4029,20.3743,20.4029,9300.0
2011-06-03 12:40:00,28.52,28.56,28.52,28.55,5200.0,20.3958,20.4244,20.3958,20.4172,5200.0
2011-06-03 12:50:00,28.55,28.56,28.5,28.5,12200.0,20.4172,20.4244,20.3815,20.3815,12200.0
2011-06-03 13:00:00,28.5,28.5,28.46,28.5,23800.0,20.3815,20.3815,20.3529,20.3815,23800.0
2011-06-03 13:10:00,28.49,28.5,28.47,28.48,24500.0,20.3743,20.3815,20.36,20.3672,24500.0
2011-06-03 13:20:00,28.48,28.49,28.45,28.49,12600.0,20.3672,20.3743,20.3457,20.3743,12600.0
2011-06-03 13:30:00,28.48,28.51,28.47,28.5,19300.0,20.3672,20.3886,20.36,20.3815,19300.0
2011-06-03 13:40:00,28.5,28.52,28.5,28.51,13500.0,20.3815,20.3958,20.3815,20.3886,13500.0
2011-06-03 13:50:00,28.51,28.54,28.51,28.52,17600.0,20.3886,20.4101,20.3886,20.3958,17600.0
2011-06-03 14:00:00,28.53,28.53,28.5,28.51,8900.0,20.4029,20.4029,20.3815,20.3886,8900.0
2011-06-03 14:10:00,28.5,28.52,28.5,28.5,6700.0,20.3815,20.3958,20.3815,20.3815,6700.0
2011-06-03 14:20:00,28.51,28.51,28.46,28.46,11200.0,20.3886,20.3886,20.3529,20.3529,11200.0
2011-06-03 14:30:00,28.46,28.46,28.41,28.42,9000.0,20.3529,20.3529,20.3171,20.3243,9000.0
2011-06-03 14:40:00,28.43,28.45,28.42,28.44,7300.0,20.3314,20.3457,20.3243,20.3386,7300.0
2011-06-03 14:50:00,28.43,28.43,28.39,28.4,10200.0,20.3314,20.3314,20.3028,20.31,10200.0
2011-06-03 15:00:00,28.39,28.39,28.34,28.35,19000.0,20.3028,20.3028,20.2671,20.2742,19000.0
2011-06-03 15:10:00,28.35,28.37,28.33,28.35,17200.0,20.2742,20.2885,20.2599,20.2742,17200.0
2011-06-03 15:20:00,28.36,28.38,28.35,28.37,18800.0,20.2814,20.2957,20.2742,20.2885,18800.0
2011-06-03 15:30:00,28.38,28.41,28.38,28.41,19600.0,20.2957,20.3171,20.2957,20.3171,19600.0
2011-06-03 15:40:00,28.41,28.45,28.37,28.41,51600.0,20.3171,20.3457,20.2885,20.3171,51600.0
2011-06-03 15:50:00,28.42,28.44,28.38,28.39,115100.0,20.3243,20.3386,20.2957,20.3028,115100.0
2011-06-06 09:30:00,28.29,28.36,28.27,28.29,6200.0,20.2313,20.2814,20.217,20.2313,6200.0
2011-06-06 09:40:00,28.29,28.32,28.22,28.22,3500.0,20.2313,20.2528,20.1812,20.1812,3500.0
2011-06-06 09:50:00,28.21,28.27,28.18,28.25,9500.0,20.1741,20.217,20.1526,20.2027,9500.0
2011-06-06 10:00:00,28.27,28.3,28.16,28.19,9900.0,20.217,20.2384,20.1383,20.1598,9900.0
2011-06-06 10:10:00,28.19,28.23,28.19,28.23,7300.0,20.1598,20.1884,20.1598,20.1884,7300.0
2011-06-06 10:20:00,28.25,28.32,28.22,28.31,14200.0,20.2027,20.2528,20.1812,20.2456,14200.0
2011-06-06 10:30:00,28.32,28.33,28.3,28.32,4800.0,20.2528,20.2599,20.2384,20.2528,4800.0
2011-06-06 10:40:00,28.32,28.36,28.32,28.36,15900.0,20.2528,20.2814,20.2528,20.2814,15900.0
2011-06-06 10:50:00,28.36,28.37,28.35,28.36,6100.0,20.2814,20.2885,20.2742,20.2814,6100.0
2011-06-06 11:00:00,28.37,28.42,28.37,28.42,8500.0,20.2885,20.3243,20.2885,20.3243,8500.0
2011-06-06 11:10:00,28.43,28.48,28.42,28.45,8600.0,20.3314,20.3672,20.3243,20.3457,8600.0
2011-06-06 11:20:00,28.45,28.48,28.45,28.48,1300.0,20.3457,20.3672,20.3457,20.3672,1300.0
2011-06-06 11:30:00,28.47,28.48,28.47,28.48,4100.0,20.36,20.3672,20.36,20.3672,4100.0
2011-06-06 11:40:00,28.48,28.5,28.48,28.5,12700.0,20.3672,20.3815,20.3672,20.3815,12700.0
2011-06-06 11:50:00,28.49,28.51,28.49,28.51,15200.0,20.3743,20.3886,20.3743,20.3886,15200.0
2011-06-06 12:00:00,28.51,28.52,28.49,28.51,17800.0,20.3886,20.3958,20.3743,20.3886,17800.0
2011-06-06 12:10:00,28.52,28.53,28.5,28.52,19100.0,20.3958,20.4029,20.3815,20.3958,19100.0
2011-06-06 12:20:00,28.52,28.55,28.52,28.53,4600.0,20.3958,20.4172,20.3958,20.4029,4600.0
2011-06-06 12:30:00,28.53,28.55,28.51,28.54,12400.0,20.4029,20.4172,20.3886,20.4101,12400.0
2011-06-06 12:40:00,28.54,28.55,28.52,28.53,10700.0,20.4101,20.4172,20.3958,20.4029,10700.0
2011-06-06 12:50:00,28.53,28.54,28.52,28.54,5900.0,20.4029,20.4101,20.3958,20.4101,5900.0
2011-06-06 13:00:00,28.53,28.54,28.51,28.54,7900.0,20.4029,20.4101,20.3886,20.4101,7900.0
2011-06-06 13:10:00,28.54,28.57,28.53,28.56,8000.0,20.4101,20.4315,20.4029,20.4244,8000.0
2011-06-06 13:20:00,28.55,28.56,28.53,28.54,6100.0,20.4172,20.4244,20.4029,20.4101,6100.0
2011-06-06 13:30:00,28.53,28.55,28.5,28.51,8700.0,20.4029,20.4172,20.3815,20.3886,8700.0
2011-06-06 13:40:00,28.5,28.51,28.45,28.46,14900.0,20.3815,20.3886,20.3457,20.3529,14900.0
2011-06-06 13:50:00,28.46,28.48,28.46,28.48,5600.0,20.3529,20.3672,20.3529,20.3672,5600.0
2011-06-06 14:00:00,28.47,28.47,28.44,28.46,14700.0,20.36,20.36,20.3386,20.3529,14700.0
2011-06-06 14:10:00,28.47,28.47,28.45,28.46,7100.0,20.36,20.36,20.3457,20.3529,7100.0
2011-06-06 14:20:00,28.46,28.47,28.45,28.45,8800.0,20.3529,20.36,20.3457,20.3457,8800.0
2011-06-06 14:30:00,28.46,28.47,28.45,28.46,8700.0,20.3529,20.36,20.3457,20.3529,8700.0
2011-06-06 14:40:00,28.46,28.49,28.45,28.47,16200.0,20.3529,20.3743,20.3457,20.36,16200.0
2011-06-06 14:50:00,28.47,28.48,28.45,28.47,20800.0,20.36,20.3672,20.3457,20.36,20800.0
2011-06-06 15:00:00,28.49,28.5,28.44,28.44,11300.0,20.3743,20.3815,20.3386,20.3386,11300.0
2011-06-06 15:10:00,28.44,28.44,28.36,28.36,18900.0,20.3386,20.3386,20.2814,20.2814,18900.0
2011-06-06 15:20:00,28.37,28.37,28.31,28.33,16500.0,20.2885,20.2885,20.2456,20.2599,16500.0
2011-06-06 15:30:00,28.31,28.38,28.31,28.37,15700.0,20.2456,20.2957,20.2456,20.2885,15700.0
2011-06-06 15:40:00,28.37,28.4,28.31,28.32,30000.0,20.2885,20.31,20.2456,20.2528,30000.0
2011-06-06 15:50:00,28.31,28.33,28.27,28.3,60000.0,20.2456,20.2599,20.217,20.2384,60000.0
2011-06-07 09:30:00,28.44,28.44,28.26,28.32,7300.0,20.3386,20.3386,20.2098,20.2528,7300.0
2011-06-07 09:40:00,28.31,28.32,28.28,28.3,5100.0,20.2456,20.2528,20.2241,20.2384,5100.0
2011-06-07 09:50:00,28.31,28.4,28.31,28.37,6100.0,20.2456,20.31,20.2456,20.2885,6100.0
2011-06-07 10:00:00,28.36,28.41,28.36,28.4,7600.0,20.2814,20.3171,20.2814,20.31,7600.0
2011-06-07 10:10:00,28.42,28.43,28.41,28.42,2200.0,20.3243,20.3314,20.3171,20.3243,2200.0
2011-06-07 10:20:00,28.41,28.42,28.37,28.41,14500.0,20.3171,20.3243,20.2885,20.3171,14500.0
2011-06-07 10:30:00,28.41,28.5,28.4,28.48,6000.0,20.3171,20.3815,20.31,20.3672,6000.0
2011-06-07 10:40:00,28.47,28.5,28.46,28.48,2100.0,20.36,20.3815,20.3529,20.3672,2100.0
2011-06-07 10:50:00,28.48,28.51,28.48,28.51,1800.0,20.3672,20.3886,20.3672,20.3886,1800.0
2011-06-07 11:00:00,28.51,28.52,28.47,28.47,9800.0,20.3886,20.3958,20.36,20.36,9800.0
2011-06-07 11:10:00,28.48,28.5,28.47,28.5,7000.0,20.3672,20.3815,20.36,20.3815,7000.0
2011-06-07 11:20:00,28.49,28.51,28.48,28.51,12400.0,20.3743,20.3886,20.3672,20.3886,12400.0
2011-06-07 11:30:00,28.5,28.5,28.46,28.46,5900.0,20.3815,20.3815,20.3529,20.3529,5900.0
2011-06-07 11:40:00,28.46,28.48,28.45,28.47,5700.0,20.3529,20.3672,20.3457,20.36,5700.0
2011-06-07 11:50:00,28.47,28.49,28.45,28.48,6400.0,20.36,20.3743,20.3457,20.3672,6400.0
2011-06-07 12:00:00,28.51,28.51,28.48,28.49,3000.0,20.3886,20.3886,20.3672,20.3743,3000.0
2011-06-07 12:10:00,28.49,28.49,28.45,28.45,3600.0,20.3743,20.3743,20.3457,20.3457,3600.0
2011-06-07 12:20:00,28.45,28.47,28.45,28.46,2700.0,20.3457,20.36,20.3457,20.3529,2700.0
2011-06-07 12:30:00,28.48,28.49,28.47,28.49,7100.0,20.3672,20.3743,20.36,20.3743,7100.0
2011-06-07 12:40:00,28.49,28.5,28.48,28.49,9500.0,20.3743,20.3815,20.3672,20.3743,9500.0
2011-06-07 12:50:00,28.5,28.51,28.49,28.5,10200.0,20.3815,20.3886,20.3743,20.3815,10200.0
2011-06-07 13:00:00,28.5,28.51,28.5,28.5,4200.0,20.3815,20.3886,20.3815,20.3815,4200.0
2011-06-07 13:10:00,28.51,28.54,28.5,28.53,3600.0,20.3886,20.4101,20.3815,20.4029,3600.0
2011-06-07 13:20:00,28.52,28.52,28.49,28.51,8700.0,20.3958,20.3958,20.3743,20.3886,8700.0
2011-06-07 13:30:00,28.49,28.54,28.49,28.53,8000.0,20.3743,20.4101,20.3743,20.4029,8000.0
2011-06-07 13:40:00,28.52,28.53,28.51,28.51,3500.0,20.3958,20.4029,20.3886,20.3886,3500.0
2011-06-07 13:50:00,28.51,28.53,28.5,28.52,12500.0,20.3886,20.4029,20.3815,20.3958,12500.0
2011-06-07 14:00:00,28.51,28.55,28.5,28.54,11400.0,20.3886,20.4172,20.3815,20.4101,11400.0
2011-06-07 14:10:00,28.54,28.55,28.54,28.54,4500.0,20.4101,20.4172,20.4101,20.4101,4500.0
2011-06-07 14:20:00,28.55,28.57,28.53,28.56,11800.0,20.4172,20.4315,20.4029,20.4244,11800.0
2011-06-07 14:30:00,28.56,28.56,28.52,28.53,11500.0,20.4244,20.4244,20.3958,20.4029,11500.0
2011-06-07 14:40:00,28.53,28.55,28.51,28.52,5200.0,20.4029,20.4172,20.3886,20.3958,5200.0
2011-06-07 14:50:00,28.53,28.53,28.49,28.5,4200.0,20.4029,20.4029,20.3743,20.3815,4200.0
2011-06-07 15:00:00,28.51,28.54,28.5,28.5,11800.0,20.3886,20.4101,20.3815,20.3815,11800.0
2011-06-07 15:10:00,28.49,28.51,28.48,28.5,28100.0,20.3743,20.3886,20.3672,20.3815,28100.0
2011-06-07 15:20:00,28.49,28.49,28.47,28.49,7000.0,20.3743,20.3743,20.36,20.3743,7000.0
2011-06-07 15:30:00,28.49,28.52,28.49,28.51,26100.0,20.3743,20.3958,20.3743,20.3886,26100.0
2011-06-07 15:40:00,28.51,28.53,28.47,28.47,45200.0,20.3886,20.4029,20.36,20.36,45200.0
2011-06-07 15:50:00,28.47,28.51,28.44,28.45,84100.0,20.36,20.3886,20.3386,20.3457,84100.0
2011-06-08 09:30:00,28.44,28.44,28.26,28.35,11100.0,20.3386,20.3386,20.2098,20.2742,11100.0
2011-06-08 09:40:00,28.36,28.36,28.3,28.33,13900.0,20.2814,20.2814,20.2384,20.2599,13900.0
2011-06-08 09:50:00,28.32,28.37,28.29,28.3,14300.0,20.2528,20.2885,20.2313,20.2384,14300.0
2011-06-08 10:00:00,28.3,28.42,28.26,28.41,59000.0,20.2384,20.3243,20.2098,20.3171,59000.0
2011-06-08 10:10:00,28.41,28.53,28.4,28.52,59100.0,20.3171,20.4029,20.31,20.3958,59100.0
2011-06-08 10:20:00,28.52,28.54,28.47,28.47,24100.0,20.3958,20.4101,20.36,20.36,24100.0
2011-06-08 10:30:00,28.48,28.49,28.43,28.43,22800.0,20.3672,20.3743,20.3314,20.3314,22800.0
2011-06-08 10:40:00,28.43,28.48,28.41,28.48,15900.0,20.3314,20.3672,20.3171,20.3672,15900.0
2011-06-08 10:50:00,28.48,28.5,28.47,28.5,15600.0,20.3672,20.3815,20.36,20.3815,15600.0
2011-06-08 11:00:00,28.5,28.55,28.5,28.51,29800.0,20.3815,20.4172,20.3815,20.3886,29800.0
2011-06-08 11:10:00,28.51,28.52,28.4,28.4,9900.0,20.3886,20.3958,20.31,20.31,9900.0
2011-06-08 11:20:00,28.4,28.4,28.33,28.33,23600.0,20.31,20.31,20.2599,20.2599,23600.0
2011-06-08 11:30:00,28.34,28.36,28.33,28.33,18900.0,20.2671,20.2814,20.2599,20.2599,18900.0
2011-06-08 11:40:00,28.33,28.33,28.3,28.3,15500.0,20.2599,20.2599,20.2384,20.2384,15500.0
2011-06-08 11:50:00,28.32,28.36,28.3,28.35,19600.0,20.2528,20.2814,20.2384,20.2742,19600.0
2011-06-08 12:00:00,28.34,28.38,28.34,28.35,8900.0,20.2671,20.2957,20.2671,20.2742,8900.0
2011-06-08 12:10:00,28.35,28.36,28.31,28.33,10000.0,20.2742,20.2814,20.2456,20.2599,10000.0
2011-06-08 12:20:00,28.34,28.34,28.28,28.3,5800.0,20.2671,20.2671,20.2241,20.2384,5800.0
2011-06-08 12:30:00,28.3,28.33,28.3,28.33,7600.0,20.2384,20.2599,20.2384,20.2599,7600.0
2011-06-08 12:40:00,28.33,28.36,28.32,28.34,6500.0,20.2599,20.2814,20.2528,20.2671,6500.0
2011-06-08 12:50:00,28.35,28.37,28.33,28.35,12700.0,20.2742,20.2885,20.2599,20.2742,12700.0
2011-06-08 13:00:00,28.35,28.35,28.32,28.32,9700.0,20.2742,20.2742,20.2528,20.2528,9700.0
2011-06-08 13:10:00,28.33,28.34,28.32,28.34,4700.0,20.2599,20.2671,20.2528,20.2671,4700.0
2011-06-08 13:20:00,28.34,28.36,28.3,28.33,6000.0,20.2671,20.2814,20.2384,20.2599,6000.0
2011-06-08 13:30:00,28.33,28.33,28.28,28.3,7100.0,20.2599,20.2599,20.2241,20.2384,7100.0
2011-06-08 13:40:00,28.29,28.32,28.28,28.31,6300.0,20.2313,20.2528,20.2241,20.2456,6300.0
2011-06-08 13:50:00,28.3,28.31,28.27,28.29,9700.0,20.2384,20.2456,20.217,20.2313,9700.0
2011-06-08 14:00:00,28.28,28.32,28.25,28.26,14000.0,20.2241,20.2528,20.2027,20.2098,14000.0
2011-06-08 14:10:00,28.26,28.3,28.22,28.27,21300.0,20.2098,20.2384,20.1812,20.217,21300.0
2011-06-08 14:20:00,28.27,28.27,28.2,28.21,39300.0,20.217,20.217,20.1669,20.1741,39300.0
2011-06-08 14:30:00,28.21,28.33,28.21,28.31,15800.0,20.1741,20.2599,20.1741,20.2456,15800.0
2011-06-08 14:40:00,28.31,28.32,28.29,28.3,9900.0,20.2456,20.2528,20.2313,20.2384,9900.0
2011-06-08 14:50:00,28.3,28.35,28.29,28.34,10800.0,20.2384,20.2742,20.2313,20.2671,10800.0
2011-06-08 15:00:00,28.32,28.35,28.31,28.35,14700.0,20.2528,20.2742,20.2456,20.2742,14700.0
2011-06-08 15:10:00,28.35,28.37,28.32,28.34,25600.0,20.2742,20.2885,20.2528,20.2671,25600.0
2011-06-08 15:20:00,28.32,28.33,28.3,28.33,13700.0,20.2528,20.2599,20.2384,20.2599,13700.0
2011-06-08 15:30:00,28.33,28.37,28.31,28.35,28700.0,20.2599,20.2885,20.2456,20.2742,28700.0
2011-06-08 15:40:00,28.35,28.36,28.32,28.34,27800.0,20.2742,20.2814,20.2528,20.2671,27800.0
2011-06-08 15:50:00,28.33,28.35,28.3,28.31,81200.0,20.2599,20.2742,20.2384,20.2456,81200.0
2011-06-09 09:30:00,28.35,28.37,28.26,28.27,10600.0,20.2742,20.2885,20.2098,20.217,10600.0
2011-06-09 09:40:00,28.28,28.36,28.28,28.35,15200.0,20.2241,20.2814,20.2241,20.2742,15200.0
2011-06-09 09:50:00,28.34,28.38,28.3,28.35,10300.0,20.2671,20.2957,20.2384,20.2742,10300.0
2011-06-09 10:00:00,28.35,28.39,28.3,28.36,9900.0,20.2742,20.3028,20.2384,20.2814,9900.0
2011-06-09 10:10:00,28.36,28.36,28.29,28.3,6700.0,20.2814,20.2814,20.2313,20.2384,6700.0
2011-06-09 10:20:00,28.3,28.3,28.25,28.26,6500.0,20.2384,20.2384,20.2027,20.2098,6500.0
2011-06-09 10:30:00,28.26,28.31,28.23,28.28,18600.0,20.2098,20.2456,20.1884,20.2241,18600.0
2011-06-09 10:40:00,28.27,28.27,28.2,28.25,11500.0,20.217,20.217,20.1669,20.2027,11500.0
2011-06-09 10:50:00,28.26,28.28,28.25,28.28,11100.0,20.2098,20.2241,20.2027,20.2241,11100.0
2011-06-09 11:00:00,28.27,28.27,28.21,28.21,11400.0,20.217,20.217,20.1741,20.1741,11400.0
2011-06-09 11:10:00,28.2,28.2,28.16,28.17,7300.0,20.1669,20.1669,20.1383,20.1455,7300.0
2011-06-09 11:20:00,28.17,28.17,28.11,28.13,8200.0,20.1455,20.1455,20.1026,20.1169,8200.0
2011-06-09 11:30:00,28.12,28.15,28.12,28.13,9500.0,20.1097,20.1312,20.1097,20.1169,9500.0
2011-06-09 11:40:00,28.14,28.18,28.12,28.18,8000.0,20.124,20.1526,20.1097,20.1526,8000.0
2011-06-09 11:50:00,28.18,28.23,28.17,28.21,15100.0,20.1526,20.1884,20.1455,20.1741,15100.0
2011-06-09 12:00:00,28.2,28.25,28.18,28.24,10100.0,20.1669,20.2027,20.1526,20.1955,10100.0
2011-06-09 12:10:00,28.25,28.26,28.23,28.25,9500.0,20.2027,20.2098,20.1884,20.2027,9500.0
2011-06-09 12:20:00,28.25,28.25,28.24,28.25,5000.0,20.2027,20.2027,20.1955,20.2027,5000.0
2011-06-09 12:30:00,28.24,28.3,28.24,28.29,12400.0,20.1955,20.2384,20.1955,20.2313,12400.0
2011-06-09 12:40:00,28.29,28.31,28.29,28.29,12900.0,20.2313,20.2456,20.2313,20.2313,12900.0
2011-06-09 12:50:00,28.28,28.3,28.27,28.3,5700.0,20.2241,20.2384,20.217,20.2384,5700.0
2011-06-09 13:00:00,28.29,28.33,28.28,28.32,8700.0,20.2313,20.2599,20.2241,20.2528,8700.0
2011-06-09 13:10:00,28.32,28.33,28.31,28.32,3600.0,20.2528,20.2599,20.2456,20.2528,3600.0
2011-06-09 13:20:00,28.33,28.33,28.31,28.32,9200.0,20.2599,20.2599,20.2456,20.2528,9200.0
2011-06-09 13:30:00,28.32,28.33,28.32,28.32,5400.0,20.2528,20.2599,20.2528,20.2528,5400.0
2011-06-09 13:40:00,28.32,28.33,28.32,28.33,3500.0,20.2528,20.2599,20.2528,20.2599,3500.0
2011-06-09 13:50:00,28.32,28.36,28.32,28.33,24400.0,20.2528,20.2814,20.2528,20.2599,24400.0
2011-06-09 14:00:00,28.33,28.36,28.33,28.34,11700.0,20.2599,20.2814,20.2599,20.2671,11700.0
2011-06-09 14:10:00,28.34,28.35,28.34,28.35,4900.0,20.2671,20.2742,20.2671,20.2742,4900.0
2011-06-09 14:20:00,28.34,28.35,28.33,28.34,9500.0,20.2671,20.2742,20.2599,20.2671,9500.0
2011-06-09 14:30:00,28.33,28.33,28.31,28.32,11300.0,20.2599,20.2599,20.2456,20.2528,11300.0
2011-06-09 14:40:00,28.31,28.35,28.31,28.35,17900.0,20.2456,20.2742,20.2456,20.2742,17900.0
2011-06-09 14:50:00,28.34,28.36,28.34,28.35,12100.0,20.2671,20.2814,20.2671,20.2742,12100.0
2011-06-09 15:00:00,28.35,28.37,28.34,28.37,17500.0,20.2742,20.2885,20.2671,20.2885,17500.0
2011-06-09 15:10:00,28.36,28.36,28.34,28.34,22100.0,20.2814,20.2814,20.2671,20.2671,22100.0
2011-06-09 15:20:00,28.35,28.37,28.34,28.35,20300.0,20.2742,20.2885,20.2671,20.2742,20300.0
2011-06-09 15:30:00,28.35,28.37,28.34,28.36,44200.0,20.2742,20.2885,20.2671,20.2814,44200.0
2011-06-09 15:40:00,28.36,28.37,28.34,28.34,23400.0,20.2814,20.2885,20.2671,20.2671,23400.0
2011-06-09 15:50:00,28.34,28.35,28.32,28.33,38100.0,20.2671,20.2742,20.2528,20.2599,38100.0
2011-06-10 09:30:00,28.23,28.28,28.1,28.12,5200.0,20.1884,20.2241,20.0954,20.1097,5200.0
2011-06-10 09:40:00,28.1,28.15,28.05,28.07,6100.0,20.0954,20.1312,20.0597,20.074,6100.0
2011-06-10 09:50:00,28.06,28.07,28.0,28.03,4100.0,20.0668,20.074,20.0239,20.0454,4100.0
2011-06-10 10:00:00,28.02,28.02,27.9,27.92,12300.0,20.0382,20.0382,19.9524,19.9667,12300.0
2011-06-10 10:10:00,27.92,27.98,27.92,27.98,6600.0,19.9667,20.0096,19.9667,20.0096,6600.0
2011-06-10 10:20:00,27.99,28.0,27.92,27.93,5800.0,20.0168,20.0239,19.9667,19.9738,5800.0
2011-06-10 10:30:00,27.95,27.95,27.88,27.89,4900.0,19.9881,19.9881,19.9381,19.9452,4900.0
2011-06-10 10:40:00,27.89,27.9,27.83,27.88,7000.0,19.9452,19.9524,19.9023,19.9381,7000.0
2011-06-10 10:50:00,27.88,27.89,27.86,27.86,5400.0,19.9381,19.9452,19.9238,19.9238,5400.0
2011-06-10 11:00:00,27.88,27.88,27.83,27.84,6900.0,19.9381,19.9381,19.9023,19.9095,6900.0
2011-06-10 11:10:00,27.84,27.85,27.83,27.85,4500.0,19.9095,19.9166,19.9023,19.9166,4500.0
2011-06-10 11:20:00,27.86,27.91,27.85,27.89,13100.0,19.9238,19.9595,19.9166,19.9452,13100.0
2011-06-10 11:30:00,27.88,27.91,27.88,27.9,16600.0,19.9381,19.9595,19.9381,19.9524,16600.0
2011-06-10 11:40:00,27.9,27.92,27.89,27.91,7100.0,19.9524,19.9667,19.9452,19.9595,7100.0
2011-06-10 11:50:00,27.92,27.95,27.92,27.95,3700.0,19.9667,19.9881,19.9667,19.9881,3700.0
2011-06-10 12:00:00,27.94,27.95,27.93,27.93,1400.0,19.981,19.9881,19.9738,19.9738,1400.0
2011-06-10 12:10:00,27.93,27.94,27.9,27.93,10600.0,19.9738,19.981,19.9524,19.9738,10600.0
2011-06-10 12:20:00,27.93,27.93,27.9,27.9,3900.0,19.9738,19.9738,19.9524,19.9524,3900.0
2011-06-10 12:30:00,27.91,27.94,27.91,27.93,10500.0,19.9595,19.981,19.9595,19.9738,10500.0
2011-06-10 12:40:00,27.94,27.94,27.9,27.9,8000.0,19.981,19.981,19.9524,19.9524,8000.0
2011-06-10 12:50:00,27.89,27.92,27.89,27.9,5600.0,19.9452,19.9667,19.9452,19.9524,5600.0
2011-06-10 13:00:00,27.91,27.93,27.89,27.92,6800.0,19.9595,19.9738,19.9452,19.9667,6800.0
2011-06-10 13:10:00,27.92,27.92,27.87,27.87,4300.0,19.9667,19.9667,19.9309,19.9309,4300.0
2011-06-10 13:20:00,27.88,27.89,27.88,27.88,2000.0,19.9381,19.9452,19.9381,19.9381,2000.0
2011-06-10 13:30:00,27.87,27.88,27.85,27.88,5300.0,19.9309,19.9381,19.9166,19.9381,5300.0
2011-06-10 13:40:00,27.87,27.87,27.81,27.84,14400.0,19.9309,19.9309,19.888,19.9095,14400.0
2011-06-10 13:50:00,27.84,27.86,27.83,27.85,5100.0,19.9095,19.9238,19.9023,19.9166,5100.0
2011-06-10 14:00:00,27.84,28.01,27.84,27.97,14800.0,19.9095,20.0311,19.9095,20.0025,14800.0
2011-06-10 14:10:00,27.97,27.99,27.93,27.99,10000.0,20.0025,20.0168,19.9738,20.0168,10000.0
2011-06-10 14:20:00,27.99,28.0,27.93,27.96,24200.0,20.0168,20.0239,19.9738,19.9953,24200.0
2011-06-10 14:30:00,27.95,27.99,27.93,27.95,22000.0,19.9881,20.0168,19.9738,19.9881,22000.0
2011-06-10 14:40:00,27.95,27.97,27.94,27.96,11300.0,19.9881,20.0025,19.981,19.9953,11300.0
2011-06-10 14:50:00,27.97,28.04,27.96,28.04,8100.0,20.0025,20.0525,19.9953,20.0525,8100.0
2011-06-10 15:00:00,28.05,28.08,27.99,28.0,11300.0,20.0597,20.0811,20.0168,20.0239,11300.0
2011-06-10 15:10:00,28.01,28.08,28.01,28.05,9500.0,20.0311,20.0811,20.0311,20.0597,9500.0
2011-06-10 15:20:00,28.04,28.04,27.99,28.01,6500.0,20.0525,20.0525,20.0168,20.0311,6500.0
2011-06-10 15:30:00,28.01,28.01,27.97,27.98,10000.0,20.0311,20.0311,20.0025,20.0096,10000.0
2011-06-10 15:40:00,27.98,28.0,27.93,27.94,18800.0,20.0096,20.0239,19.9738,19.981,18800.0
2011-06-10 15:50:00,27.94,27.96,27.92,27.93,63500.0,19.981,19.9953,19.9667,19.9738,63500.0
2011-06-13 09:30:00,28.0,28.12,27.89,28.02,65300.0,20.0239,20.1097,19.9452,20.0382,65300.0
2011-06-13 09:40:00,28.04,28.14,28.01,28.14,22500.0,20.0525,20.124,20.0311,20.124,22500.0
2011-06-13 09:50:00,28.1,28.18,28.1,28.16,22500.0,20.0954,20.1526,20.0954,20.1383,22500.0
2011-06-13 10:00:00,28.16,28.18,28.05,28.13,37500.0,20.1383,20.1526,20.0597,20.1169,37500.0
2011-06-13 10:10:00,28.13,28.18,28.12,28.17,35400.0,20.1169,20.1526,20.1097,20.1455,35400.0
2011-06-13 10:20:00,28.17,28.22,28.16,28.2,23400.0,20.1455,20.1812,20.1383,20.1669,23400.0
2011-06-13 10:30:00,28.2,28.29,28.19,28.29,66300.0,20.1669,20.2313,20.1598,20.2313,66300.0
2011-06-13 10:40:00,28.29,28.32,28.23,28.3,58900.0,20.2313,20.2528,20.1884,20.2384,58900.0
2011-06-13 10:50:00,28.3,28.31,28.24,28.3,72100.0,20.2384,20.2456,20.1955,20.2384,72100.0
2011-06-13 11:00:00,28.3,28.31,28.26,28.27,18500.0,20.2384,20.2456,20.2098,20.217,18500.0
2011-06-13 11:10:00,28.26,28.31,28.25,28.3,14300.0,20.2098,20.2456,20.2027,20.2384,14300.0
2011-06-13 11:20:00,28.3,28.31,28.29,28.3,10700.0,20.2384,20.2456,20.2313,20.2384,10700.0
2011-06-13 11:30:00,28.29,28.3,28.29,28.3,3300.0,20.2313,20.2384,20.2313,20.2384,3300.0
2011-06-13 11:40:00,28.3,28.3,28.29,28.29,5800.0,20.2384,20.2384,20.2313,20.2313,5800.0
2011-06-13 11:50:00,28.3,28.3,28.27,28.3,16300.0,20.2384,20.2384,20.217,20.2384,16300.0
2011-06-13 12:00:00,28.29,28.32,28.28,28.31,32100.0,20.2313,20.2528,20.2241,20.2456,32100.0
2011-06-13 12:10:00,28.31,28.31,28.27,28.28,13300.0,20.2456,20.2456,20.217,20.2241,13300.0
2011-06-13 12:20:00,28.28,28.3,28.27,28.27,13300.0,20.2241,20.2384,20.217,20.217,13300.0
2011-06-13 12:30:00,28.27,28.3,28.27,28.3,12000.0,20.217,20.2384,20.217,20.2384,12000.0
2011-06-13 12:40:00,28.29,28.3,28.29,28.29,8700.0,20.2313,20.2384,20.2313,20.2313,8700.0
2011-06-13 12:50:00,28.29,28.3,28.26,28.28,15800.0,20.2313,20.2384,20.2098,20.2241,15800.0
2011-06-13 13:00:00,28.28,28.28,28.21,28.26,17600.0,20.2241,20.2241,20.1741,20.2098,17600.0
2011-06-13 13:10:00,28.26,28.29,28.26,28.28,13800.0,20.2098,20.2313,20.2098,20.2241,13800.0
2011-06-13 13:20:00,28.28,28.32,28.27,28.31,18900.0,20.2241,20.2528,20.217,20.2456,18900.0
2011-06-13 13:30:00,28.31,28.32,28.29,28.3,22800.0,20.2456,20.2528,20.2313,20.2384,22800.0
2011-06-13 13:40:00,28.3,28.31,28.27,28.28,17800.0,20.2384,20.2456,20.217,20.2241,17800.0
2011-06-13 13:50:00,28.28,28.31,28.28,28.31,19300.0,20.2241,20.2456,20.2241,20.2456,19300.0
2011-06-13 14:00:00,28.29,28.32,28.27,28.31,39500.0,20.2313,20.2528,20.217,20.2456,39500.0
2011-06-13 14:10:00,28.3,28.34,28.3,28.32,24200.0,20.2384,20.2671,20.2384,20.2528,24200.0
2011-06-13 14:20:00,28.32,28.33,28.31,28.32,16700.0,20.2528,20.2599,20.2456,20.2528,16700.0
2011-06-13 14:30:00,28.31,28.33,28.29,28.32,15200.0,20.2456,20.2599,20.2313,20.2528,15200.0
2011-06-13 14:40:00,28.32,28.37,28.31,28.37,15500.0,20.2528,20.2885,20.2456,20.2885,15500.0
2011-06-13 14:50:00,28.36,28.36,28.31,28.31,12800.0,20.2814,20.2814,20.2456,20.2456,12800.0
2011-06-13 15:00:00,28.31,28.34,28.28,28.3,22500.0,20.2456,20.2671,20.2241,20.2384,22500.0
2011-06-13 15:10:00,28.29,28.31,28.26,28.29,17700.0,20.2313,20.2456,20.2098,20.2313,17700.0
2011-06-13 15:20:00,28.28,28.34,28.28,28.34,15400.0,20.2241,20.2671,20.2241,20.2671,15400.0
2011-06-13 15:30:00,28.33,28.34,28.29,28.29,22300.0,20.2599,20.2671,20.2313,20.2313,22300.0
2011-06-13 15:40:00,28.28,28.32,28.26,28.28,38100.0,20.2241,20.2528,20.2098,20.2241,38100.0
2011-06-13 15:50:00,28.28,28.3,28.25,28.26,73000.0,20.2241,20.2384,20.2027,20.2098,73000.0
2011-06-14 09:30:00,28.41,28.49,28.35,28.38,31800.0,20.3171,20.3743,20.2742,20.2957,31800.0
2011-06-14 09:40:00,28.37,28.44,28.36,28.39,25400.0,20.2885,20.3386,20.2814,20.3028,25400.0
2011-06-14 09:50:00,28.39,28.45,28.39,28.43,12200.0,20.3028,20.3457,20.3028,20.3314,12200.0
2011-06-14 10:00:00,28.43,28.47,28.42,28.44,6500.0,20.3314,20.36,20.3243,20.3386,6500.0
2011-06-14 10:10:00,28.44,28.44,28.39,28.42,7600.0,20.3386,20.3386,20.3028,20.3243,7600.0
2011-06-14 10:20:00,28.44,28.5,28.44,28.47,44400.0,20.3386,20.3815,20.3386,20.36,44400.0
2011-06-14 10:30:00,28.47,28.55,28.47,28.5,61500.0,20.36,20.4172,20.36,20.3815,61500.0
2011-06-14 10:40:00,28.51,28.57,28.49,28.52,28400.0,20.3886,20.4315,20.3743,20.3958,28400.0
2011-06-14 10:50:00,28.52,28.53,28.44,28.52,21300.0,20.3958,20.4029,20.3386,20.3958,21300.0
2011-06-14 11:00:00,28.52,28.53,28.49,28.49,13300.0,20.3958,20.4029,20.3743,20.3743,13300.0
2011-06-14 11:10:00,28.5,28.51,28.49,28.49,8800.0,20.3815,20.3886,20.3743,20.3743,8800.0
2011-06-14 11:20:00,28.47,28.48,28.44,28.45,3500.0,20.36,20.3672,20.3386,20.3457,3500.0
2011-06-14 11:30:00,28.44,28.48,28.44,28.47,7400.0,20.3386,20.3672,20.3386,20.36,7400.0
2011-06-14 11:40:00,28.47,28.5,28.46,28.48,7600.0,20.36,20.3815,20.3529,20.3672,7600.0
2011-06-14 11:50:00,28.48,28.5,28.43,28.49,13200.0,20.3672,20.3815,20.3314,20.3743,13200.0
2011-06-14 12:00:00,28.49,28.51,28.49,28.49,15700.0,20.3743,20.3886,20.3743,20.3743,15700.0
2011-06-14 12:10:00,28.49,28.49,28.47,28.48,7200.0,20.3743,20.3743,20.36,20.3672,7200.0
2011-06-14 12:20:00,28.47,28.49,28.46,28.46,18600.0,20.36,20.3743,20.3529,20.3529,18600.0
2011-06-14 12:30:00,28.47,28.47,28.44,28.44,7700.0,20.36,20.36,20.3386,20.3386,7700.0
2011-06-14 12:40:00,28.44,28.46,28.43,28.46,6100.0,20.3386,20.3529,20.3314,20.3529,6100.0
2011-06-14 12:50:00,28.46,28.48,28.45,28.48,4200.0,20.3529,20.3672,20.3457,20.3672,4200.0
2011-06-14 13:00:00,28.48,28.48,28.46,28.46,5100.0,20.3672,20.3672,20.3529,20.3529,5100.0
2011-06-14 13:10:00,28.47,28.48,28.46,28.48,5100.0,20.36,20.3672,20.3529,20.3672,5100.0
2011-06-14 13:20:00,28.48,28.5,28.47,28.48,9700.0,20.3672,20.3815,20.36,20.3672,9700.0
2011-06-14 13:30:00,28.5,28.54,28.5,28.53,9600.0,20.3815,20.4101,20.3815,20.4029,9600.0
2011-06-14 13:40:00,28.53,28.53,28.5,28.52,11500.0,20.4029,20.4029,20.3815,20.3958,11500.0
2011-06-14 13:50:00,28.52,28.54,28.52,28.54,7800.0,20.3958,20.4101,20.3958,20.4101,7800.0
2011-06-14 14:00:00,28.54,28.56,28.54,28.54,9000.0,20.4101,20.4244,20.4101,20.4101,9000.0
2011-06-14 14:10:00,28.54,28.55,28.52,28.52,9900.0,20.4101,20.4172,20.3958,20.3958,9900.0
2011-06-14 14:20:00,28.52,28.52,28.5,28.51,7500.0,20.3958,20.3958,20.3815,20.3886,7500.0
2011-06-14 14:30:00,28.51,28.51,28.47,28.47,8600.0,20.3886,20.3886,20.36,20.36,8600.0
2011-06-14 14:40:00,28.48,28.49,28.47,28.48,11200.0,20.3672,20.3743,20.36,20.3672,11200.0
2011-06-14 14:50:00,28.48,28.48,28.47,28.48,3800.0,20.3672,20.3672,20.36,20.3672,3800.0
2011-06-14 15:00:00,28.48,28.51,28.46,28.46,15300.0,20.3672,20.3886,20.3529,20.3529,15300.0
2011-06-14 15:10:00,28.46,28.49,28.45,28.47,13000.0,20.3529,20.3743,20.3457,20.36,13000.0
2011-06-14 15:20:00,28.48,28.48,28.45,28.45,6400.0,20.3672,20.3672,20.3457,20.3457,6400.0
2011-06-14 15:30:00,28.46,28.46,28.4,28.4,16500.0,20.3529,20.3529,20.31,20.31,16500.0
2011-06-14 15:40:00,28.4,28.41,28.36,28.37,20800.0,20.31,20.3171,20.2814,20.2885,20800.0
2011-06-14 15:50:00,28.36,28.38,28.31,28.36,45400.0,20.2814,20.2957,20.2456,20.2814,45400.0
2011-06-15 09:30:00,28.09,28.27,27.98,28.24,23000.0,20.0883,20.217,20.0096,20.1955,23000.0
2011-06-15 09:40:00,28.24,28.29,28.23,28.27,2700.0,20.1955,20.2313,20.1884,20.217,2700.0
2011-06-15 09:50:00,28.24,28.24,28.14,28.2,16500.0,20.1955,20.1955,20.124,20.1669,16500.0
2011-06-15 10:00:00,28.2,28.28,28.16,28.24,23200.0,20.1669,20.2241,20.1383,20.1955,23200.0
2011-06-15 10:10:00,28.24,28.24,28.21,28.21,4600.0,20.1955,20.1955,20.1741,20.1741,4600.0
2011-06-15 10:20:00,28.2,28.25,28.2,28.25,9000.0,20.1669,20.2027,20.1669,20.2027,9000.0
2011-06-15 10:30:00,28.23,28.25,28.2,28.25,13200.0,20.1884,20.2027,20.1669,20.2027,13200.0
2011-06-15 10:40:00,28.24,28.33,28.24,28.33,16200.0,20.1955,20.2599,20.1955,20.2599,16200.0
2011-06-15 10:50:00,28.34,28.38,28.32,28.38,9000.0,20.2671,20.2957,20.2528,20.2957,9000.0
2011-06-15 11:00:00,28.37,28.37,28.32,28.34,9700.0,20.2885,20.2885,20.2528,20.2671,9700.0
2011-06-15 11:10:00,28.33,28.36,28.32,28.36,11400.0,20.2599,20.2814,20.2528,20.2814,11400.0
2011-06-15 11:20:00,28.37,28.37,28.32,28.32,12100.0,20.2885,20.2885,20.2528,20.2528,12100.0
2011-06-15 11:30:00,28.33,28.34,28.21,28.23,16000.0,20.2599,20.2671,20.1741,20.1884,16000.0
2011-06-15 11:40:00,28.23,28.24,28.13,28.13,11200.0,20.1884,20.1955,20.1169,20.1169,11200.0
2011-06-15 11:50:00,28.13,28.14,28.09,28.13,12200.0,20.1169,20.124,20.0883,20.1169,12200.0
2011-06-15 12:00:00,28.14,28.15,28.08,28.09,7700.0,20.124,20.1312,20.0811,20.0883,7700.0
2011-06-15 12:10:00,28.09,28.09,27.99,27.99,12100.0,20.0883,20.0883,20.0168,20.0168,12100.0
2011-06-15 12:20:00,28.01,28.02,27.89,27.99,13500.0,20.0311,20.0382,19.9452,20.0168,13500.0
2011-06-15 12:30:00,28.0,28.01,27.99,28.01,5900.0,20.0239,20.0311,20.0168,20.0311,5900.0
2011-06-15 12:40:00,28.0,28.01,27.98,28.0,5800.0,20.0239,20.0311,20.0096,20.0239,5800.0
2011-06-15 12:50:00,28.0,28.02,27.95,27.95,6900.0,20.0239,20.0382,19.9881,19.9881,6900.0
2011-06-15 13:00:00,27.96,27.99,27.95,27.95,4800.0,19.9953,20.0168,19.9881,19.9881,4800.0
2011-06-15 13:10:00,27.94,27.97,27.93,27.93,6300.0,19.981,20.0025,19.9738,19.9738,6300.0
2011-06-15 13:20:00,27.94,27.97,27.93,27.97,2300.0,19.981,20.0025,19.9738,20.0025,2300.0
2011-06-15 13:30:00,27.97,27.97,27.91,27.94,6600.0,20.0025,20.0025,19.9595,19.981,6600.0
2011-06-15 13:40:00,27.95,27.99,27.95,27.97,7900.0,19.9881,20.0168,19.9881,20.0025,7900.0
2011-06-15 13:50:00,27.98,27.99,27.95,27.99,5000.0,20.0096,20.0168,19.9881,20.0168,5000.0
2011-06-15 14:00:00,27.99,28.03,27.96,28.0,10000.0,20.0168,20.0454,19.9953,20.0239,10000.0
2011-06-15 14:10:00,27.99,28.02,27.98,28.0,6700.0,20.0168,20.0382,20.0096,20.0239,6700.0
2011-06-15 14:20:00,28.0,28.01,27.96,27.97,8700.0,20.0239,20.0311,19.9953,20.0025,8700.0
2011-06-15 14:30:00,27.97,28.03,27.97,28.02,7200.0,20.0025,20.0454,20.0025,20.0382,7200.0
2011-06-15 14:40:00,28.01,28.01,27.95,27.99,12300.0,20.0311,20.0311,19.9881,20.0168,12300.0
2011-06-15 14:50:00,27.98,28.0,27.95,27.99,13000.0,20.0096,20.0239,19.9881,20.0168,13000.0
2011-06-15 15:00:00,27.99,28.02,27.97,27.99,34500.0,20.0168,20.0382,20.0025,20.0168,34500.0
2011-06-15 15:10:00,27.98,28.0,27.98,28.0,15000.0,20.0096,20.0239,20.0096,20.0239,15000.0
2011-06-15 15:20:00,27.99,28.09,27.99,28.08,24900.0,20.0168,20.0883,20.0168,20.0811,24900.0
2011-06-15 15:30:00,28.09,28.11,28.08,28.1,32900.0,20.0883,20.1026,20.0811,20.0954,32900.0
2011-06-15 15:40:00,28.1,28.12,28.06,28.07,25100.0,20.0954,20.1097,20.0668,20.074,25100.0
2011-06-15 15:50:00,28.07,28.08,28.03,28.05,54100.0,20.074,20.0811,20.0454,20.0597,54100.0
2011-06-16 09:30:00,28.02,28.06,27.94,28.01,11400.0,20.0382,20.0668,19.981,20.0311,11400.0
2011-06-16 09:40:00,28.02,28.1,28.02,28.06,5200.0,20.0382,20.0954,20.0382,20.0668,5200.0
2011-06-16 09:50:00,28.07,28.09,27.97,28.0,19600.0,20.074,20.0883,20.0025,20.0239,19600.0
2011-06-16 10:00:00,28.0,28.08,27.92,28.07,18700.0,20.0239,20.0811,19.9667,20.074,18700.0
2011-06-16 10:10:00,28.09,28.1,28.06,28.07,20200.0,20.0883,20.0954,20.0668,20.074,20200.0
2011-06-16 10:20:00,28.08,28.13,28.06,28.09,12500.0,20.0811,20.1169,20.0668,20.0883,12500.0
2011-06-16 10:30:00,28.09,28.21,28.09,28.2,36700.0,20.0883,20.1741,20.0883,20.1669,36700.0
2011-06-16 10:40:00,28.2,28.24,28.2,28.22,15000.0,20.1669,20.1955,20.1669,20.1812,15000.0
2011-06-16 10:50:00,28.21,28.22,28.18,28.21,5100.0,20.1741,20.1812,20.1526,20.1741,5100.0
2011-06-16 11:00:00,28.21,28.21,28.15,28.18,6300.0,20.1741,20.1741,20.1312,20.1526,6300.0
2011-06-16 11:10:00,28.16,28.22,28.14,28.22,18500.0,20.1383,20.1812,20.124,20.1812,18500.0
2011-06-16 11:20:00,28.22,28.3,28.19,28.28,51500.0,20.1812,20.2384,20.1598,20.2241,51500.0
2011-06-16 11:30:00,28.28,28.34,28.28,28.33,13900.0,20.2241,20.2671,20.2241,20.2599,13900.0
2011-06-16 11:40:00,28.33,28.36,28.32,28.34,20700.0,20.2599,20.2814,20.2528,20.2671,20700.0
2011-06-16 11:50:00,28.33,28.36,28.31,28.33,16600.0,20.2599,20.2814,20.2456,20.2599,16600.0
2011-06-16 12:00:00,28.31,28.35,28.31,28.32,6800.0,20.2456,20.2742,20.2456,20.2528,6800.0
2011-06-16 12:10:00,28.33,28.33,28.26,28.28,11400.0,20.2599,20.2599,20.2098,20.2241,11400.0
2011-06-16 12:20:00,28.27,28.29,28.25,28.29,8000.0,20.217,20.2313,20.2027,20.2313,8000.0
2011-06-16 12:30:00,28.28,28.3,28.27,28.28,9300.0,20.2241,20.2384,20.217,20.2241,9300.0
2011-06-16 12:40:00,28.28,28.29,28.27,28.28,5700.0,20.2241,20.2313,20.217,20.2241,5700.0
2011-06-16 12:50:00,28.27,28.29,28.27,28.28,11000.0,20.217,20.2313,20.217,20.2241,11000.0
2011-06-16 13:00:00,28.27,28.28,28.25,28.27,23900.0,20.217,20.2241,20.2027,20.217,23900.0
2011-06-16 13:10:00,28.27,28.32,28.27,28.29,44400.0,20.217,20.2528,20.217,20.2313,44400.0
2011-06-16 13:20:00,28.29,28.3,28.25,28.26,11300.0,20.2313,20.2384,20.2027,20.2098,11300.0
2011-06-16 13:30:00,28.26,28.26,28.21,28.21,23500.0,20.2098,20.2098,20.1741,20.1741,23500.0
2011-06-16 13:40:00,28.21,28.22,28.17,28.2,15400.0,20.1741,20.1812,20.1455,20.1669,15400.0
2011-06-16 13:50:00,28.19,28.2,28.17,28.19,19500.0,20.1598,20.1669,20.1455,20.1598,19500.0
2011-06-16 14:00:00,28.18,28.22,28.18,28.2,19700.0,20.1526,20.1812,20.1526,20.1669,19700.0
2011-06-16 14:10:00,28.2,28.21,28.15,28.16,8600.0,20.1669,20.1741,20.1312,20.1383,8600.0
2011-06-16 14:20:00,28.17,28.17,28.08,28.09,39200.0,20.1455,20.1455,20.0811,20.0883,39200.0
2011-06-16 14:30:00,28.09,28.1,28.08,28.08,12100.0,20.0883,20.0954,20.0811,20.0811,12100.0
2011-06-16 14:40:00,28.08,28.1,28.06,28.06,21900.0,20.0811,20.0954,20.0668,20.0668,21900.0
2011-06-16 14:50:00,28.05,28.08,28.05,28.07,18500.0,20.0597,20.0811,20.0597,20.074,18500.0
2011-06-16 15:00:00,28.07,28.08,28.05,28.05,16200.0,20.074,20.0811,20.0597,20.0597,16200.0
2011-06-16 15:10:00,28.06,28.07,28.02,28.04,10100.0,20.0668,20.074,20.0382,20.0525,10100.0
2011-06-16 15:20:00,28.04,28.05,28.02,28.03,9600.0,20.0525,20.0597,20.0382,20.0454,9600.0
2011-06-16 15:30:00,28.03,28.12,28.01,28.1,29000.0,20.0454,20.1097,20.0311,20.0954,29000.0
2011-06-16 15:40:00,28.11,28.12,28.09,28.09,19100.0,20.1026,20.1097,20.0883,20.0883,19100.0
2011-06-16 15:50:00,28.1,28.12,28.1,28.11,34900.0,20.0954,20.1097,20.0954,20.1026,34900.0
2011-06-17 09:30:00,28.24,28.34,28.24,28.25,134900.0,20.1955,20.2671,20.1955,20.2027,134900.0
2011-06-17 09:40:00,28.23,28.3,28.23,28.24,8400.0,20.1884,20.2384,20.1884,20.1955,8400.0
2011-06-17 09:50:00,28.26,28.26,28.15,28.17,18600.0,20.2098,20.2098,20.1312,20.1455,18600.0
2011-06-17 10:00:00,28.17,28.21,28.14,28.14,14400.0,20.1455,20.1741,20.124,20.124,14400.0
2011-06-17 10:10:00,28.14,28.18,28.09,28.12,39600.0,20.124,20.1526,20.0883,20.1097,39600.0
2011-06-17 10:20:00,28.12,28.14,28.05,28.08,20700.0,20.1097,20.124,20.0597,20.0811,20700.0
2011-06-17 10:30:00,28.08,28.1,28.06,28.1,10800.0,20.0811,20.0954,20.0668,20.0954,10800.0
2011-06-17 10:40:00,28.08,28.11,28.08,28.1,10300.0,20.0811,20.1026,20.0811,20.0954,10300.0
2011-06-17 10:50:00,28.11,28.14,28.1,28.12,8500.0,20.1026,20.124,20.0954,20.1097,8500.0
2011-06-17 11:00:00,28.09,28.1,28.01,28.01,10400.0,20.0883,20.0954,20.0311,20.0311,10400.0
2011-06-17 11:10:00,28.02,28.11,28.01,28.11,15800.0,20.0382,20.1026,20.0311,20.1026,15800.0
2011-06-17 11:20:00,28.11,28.12,28.05,28.07,8800.0,20.1026,20.1097,20.0597,20.074,8800.0
2011-06-17 11:30:00,28.07,28.09,28.05,28.08,14900.0,20.074,20.0883,20.0597,20.0811,14900.0
2011-06-17 11:40:00,28.09,28.1,28.08,28.08,25700.0,20.0883,20.0954,20.0811,20.0811,25700.0
2011-06-17 11:50:00,28.08,28.11,28.06,28.08,31200.0,20.0811,20.1026,20.0668,20.0811,31200.0
2011-06-17 12:00:00,28.08,28.11,28.04,28.06,28700.0,20.0811,20.1026,20.0525,20.0668,28700.0
2011-06-17 12:10:00,28.06,28.06,28.03,28.03,5800.0,20.0668,20.0668,20.0454,20.0454,5800.0
2011-06-17 12:20:00,28.03,28.03,27.96,27.97,22300.0,20.0454,20.0454,19.9953,20.0025,22300.0
2011-06-17 12:30:00,27.99,28.0,27.97,28.0,21600.0,20.0168,20.0239,20.0025,20.0239,21600.0
2011-06-17 12:40:00,28.0,28.0,27.95,27.98,24500.0,20.0239,20.0239,19.9881,20.0096,24500.0
2011-06-17 12:50:00,27.98,27.99,27.95,27.98,9800.0,20.0096,20.0168,19.9881,20.0096,9800.0
2011-06-17 13:00:00,27.98,28.0,27.98,27.99,9800.0,20.0096,20.0239,20.0096,20.0168,9800.0
2011-06-17 13:10:00,27.99,28.0,27.97,27.97,9400.0,20.0168,20.0239,20.0025,20.0025,9400.0
2011-06-17 13:20:00,27.97,27.99,27.93,27.96,23400.0,20.0025,20.0168,19.9738,19.9953,23400.0
2011-06-17 13:30:00,27.98,28.0,27.98,27.99,10300.0,20.0096,20.0239,20.0096,20.0168,10300.0
2011-06-17 13:40:00,28.0,28.0,27.95,27.96,21100.0,20.0239,20.0239,19.9881,19.9953,21100.0
2011-06-17 13:50:00,27.97,27.97,27.89,27.89,26700.0,20.0025,20.0025,19.9452,19.9452,26700.0
2011-06-17 14:00:00,27.89,27.92,27.88,27.9,24600.0,19.9452,19.9667,19.9381,19.9524,24600.0
2011-06-17 14:10:00,27.89,27.9,27.87,27.89,22600.0,19.9452,19.9524,19.9309,19.9452,22600.0
2011-06-17 14:20:00,27.89,28.0,27.88,28.0,22900.0,19.9452,20.0239,19.9381,20.0239,22900.0
2011-06-17 14:30:00,28.0,28.02,27.99,28.02,7700.0,20.0239,20.0382,20.0168,20.0382,7700.0
2011-06-17 14:40:00,28.01,28.06,28.01,28.04,11400.0,20.0311,20.0668,20.0311,20.0525,11400.0
2011-06-17 14:50:00,28.06,28.07,28.06,28.07,7700.0,20.0668,20.074,20.0668,20.074,7700.0
2011-06-17 15:00:00,28.06,28.09,28.06,28.09,11000.0,20.0668,20.0883,20.0668,20.0883,11000.0
2011-06-17 15:10:00,28.08,28.09,27.99,28.0,20500.0,20.0811,20.0883,20.0168,20.0239,20500.0
2011-06-17 15:20:00,28.0,28.06,27.99,28.05,14000.0,20.0239,20.0668,20.0168,20.0597,14000.0
2011-06-17 15:30:00,28.06,28.12,28.05,28.11,43700.0,20.0668,20.1097,20.0597,20.1026,43700.0
2011-06-17 15:40:00,28.09,28.15,28.07,28.1,54800.0,20.0883,20.1312,20.074,20.0954,54800.0
2011-06-17 15:50:00,28.1,28.1,28.08,28.09,80400.0,20.0954,20.0954,20.0811,20.0883,80400.0
2011-06-20 09:30:00,28.03,28.08,27.98,27.98,10100.0,20.0454,20.0811,20.0096,20.0096,10100.0
2011-06-20 09:40:00,28.0,28.07,28.0,28.07,5700.0,20.0239,20.074,20.0239,20.074,5700.0
2011-06-20 09:50:00,28.08,28.13,28.08,28.1,3800.0,20.0811,20.1169,20.0811,20.0954,3800.0
2011-06-20 10:00:00,28.11,28.13,28.07,28.07,8800.0,20.1026,20.1169,20.074,20.074,8800.0
2011-06-20 10:10:00,28.08,28.09,28.04,28.05,4900.0,20.0811,20.0883,20.0525,20.0597,4900.0
2011-06-20 10:20:00,28.05,28.1,28.02,28.1,7100.0,20.0597,20.0954,20.0382,20.0954,7100.0
2011-06-20 10:30:00,28.1,28.15,28.1,28.13,4100.0,20.0954,20.1312,20.0954,20.1169,4100.0
2011-06-20 10:40:00,28.14,28.19,28.14,28.15,13500.0,20.124,20.1598,20.124,20.1312,13500.0
2011-06-20 10:50:00,28.14,28.18,28.14,28.17,4700.0,20.124,20.1526,20.124,20.1455,4700.0
2011-06-20 11:00:00,28.17,28.18,28.17,28.17,10100.0,20.1455,20.1526,20.1455,20.1455,10100.0
2011-06-20 11:10:00,28.18,28.18,28.16,28.18,7100.0,20.1526,20.1526,20.1383,20.1526,7100.0
2011-06-20 11:20:00,28.18,28.28,28.18,28.28,21000.0,20.1526,20.2241,20.1526,20.2241,21000.0
2011-06-20 11:30:00,28.27,28.31,28.27,28.29,16300.0,20.217,20.2456,20.217,20.2313,16300.0
2011-06-20 11:40:00,28.29,28.35,28.29,28.35,18700.0,20.2313,20.2742,20.2313,20.2742,18700.0
2011-06-20 11:50:00,28.35,28.37,28.3,28.31,11500.0,20.2742,20.2885,20.2384,20.2456,11500.0
2011-06-20 12:00:00,28.31,28.32,28.27,28.27,5300.0,20.2456,20.2528,20.217,20.217,5300.0
2011-06-20 12:10:00,28.27,28.28,28.26,28.28,4700.0,20.217,20.2241,20.2098,20.2241,4700.0
2011-06-20 12:20:00,28.28,28.3,28.27,28.29,7000.0,20.2241,20.2384,20.217,20.2313,7000.0
2011-06-20 12:30:00,28.29,28.34,28.29,28.33,12800.0,20.2313,20.2671,20.2313,20.2599,12800.0
2011-06-20 12:40:00,28.33,28.33,28.31,28.32,5000.0,20.2599,20.2599,20.2456,20.2528,5000.0
2011-06-20 12:50:00,28.33,28.33,28.26,28.27,8100.0,20.2599,20.2599,20.2098,20.217,8100.0
2011-06-20 13:00:00,28.27,28.28,28.25,28.27,5300.0,20.217,20.2241,20.2027,20.217,5300.0
2011-06-20 13:10:00,28.27,28.27,28.25,28.25,2900.0,20.217,20.217,20.2027,20.2027,2900.0
2011-06-20 13:20:00,28.25,28.26,28.23,28.24,8200.0,20.2027,20.2098,20.1884,20.1955,8200.0
2011-06-20 13:30:00,28.24,28.26,28.24,28.24,7900.0,20.1955,20.2098,20.1955,20.1955,7900.0
2011-06-20 13:40:00,28.24,28.24,28.15,28.16,9600.0,20.1955,20.1955,20.1312,20.1383,9600.0
2011-06-20 13:50:00,28.16,28.17,28.13,28.13,6200.0,20.1383,20.1455,20.1169,20.1169,6200.0
2011-06-20 14:00:00,28.14,28.16,28.13,28.15,2600.0,20.124,20.1383,20.1169,20.1312,2600.0
2011-06-20 14:10:00,28.15,28.17,28.14,28.17,5700.0,20.1312,20.1455,20.124,20.1455,5700.0
2011-06-20 14:20:00,28.17,28.2,28.16,28.2,15600.0,20.1455,20.1669,20.1383,20.1669,15600.0
2011-06-20 14:30:00,28.21,28.25,28.2,28.25,14400.0,20.1741,20.2027,20.1669,20.2027,14400.0
2011-06-20 14:40:00,28.25,28.26,28.24,28.24,17600.0,20.2027,20.2098,20.1955,20.1955,17600.0
2011-06-20 14:50:00,28.24,28.26,28.24,28.25,23000.0,20.1955,20.2098,20.1955,20.2027,23000.0
2011-06-20 15:00:00,28.24,28.27,28.2,28.2,21400.0,20.1955,20.217,20.1669,20.1669,21400.0
2011-06-20 15:10:00,28.2,28.2,28.15,28.15,14400.0,20.1669,20.1669,20.1312,20.1312,14400.0
2011-06-20 15:20:00,28.14,28.15,28.1,28.11,13100.0,20.124,20.1312,20.0954,20.1026,13100.0
2011-06-20 15:30:00,28.1,28.15,28.1,28.14,19600.0,20.0954,20.1312,20.0954,20.124,19600.0
2011-06-20 15:40:00,28.14,28.17,28.12,28.13,29800.0,20.124,20.1455,20.1097,20.1169,29800.0
2011-06-20 15:50:00,28.13,28.16,28.12,28.15,40900.0,20.1169,20.1383,20.1097,20.1312,40900.0
2011-06-21 09:30:00,28.26,28.34,28.21,28.32,6400.0,20.2098,20.2671,20.1741,20.2528,6400.0
2011-06-21 09:40:00,28.32,28.38,28.29,28.35,11100.0,20.2528,20.2957,20.2313,20.2742,11100.0
2011-06-21 09:50:00,28.35,28.41,28.33,28.34,11500.0,20.2742,20.3171,20.2599,20.2671,11500.0
2011-06-21 10:00:00,28.34,28.39,28.33,28.37,11800.0,20.2671,20.3028,20.2599,20.2885,11800.0
2011-06-21 10:10:00,28.36,28.38,28.35,28.37,6900.0,20.2814,20.2957,20.2742,20.2885,6900.0
2011-06-21 10:20:00,28.38,28.41,28.37,28.4,10700.0,20.2957,20.3171,20.2885,20.31,10700.0
2011-06-21 10:30:00,28.4,28.41,28.4,28.41,6500.0,20.31,20.3171,20.31,20.3171,6500.0
2011-06-21 10:40:00,28.41,28.45,28.4,28.43,13300.0,20.3171,20.3457,20.31,20.3314,13300.0
2011-06-21 10:50:00,28.43,28.45,28.41,28.45,17700.0,20.3314,20.3457,20.3171,20.3457,17700.0
2011-06-21 11:00:00,28.45,28.48,28.44,28.48,14200.0,20.3457,20.3672,20.3386,20.3672,14200.0
2011-06-21 11:10:00,28.48,28.49,28.45,28.48,8300.0,20.3672,20.3743,20.3457,20.3672,8300.0
2011-06-21 11:20:00,28.47,28.5,28.47,28.48,11600.0,20.36,20.3815,20.36,20.3672,11600.0
2011-06-21 11:30:00,28.48,28.49,28.47,28.47,9100.0,20.3672,20.3743,20.36,20.36,9100.0
2011-06-21 11:40:00,28.48,28.48,28.47,28.48,3300.0,20.3672,20.3672,20.36,20.3672,3300.0
2011-06-21 11:50:00,28.47,28.49,28.47,28.47,11700.0,20.36,20.3743,20.36,20.36,11700.0
2011-06-21 12:00:00,28.47,28.48,28.47,28.47,2200.0,20.36,20.3672,20.36,20.36,2200.0
2011-06-21 12:10:00,28.47,28.5,28.47,28.49,8800.0,20.36,20.3815,20.36,20.3743,8800.0
2011-06-21 12:20:00,28.49,28.5,28.48,28.49,8700.0,20.3743,20.3815,20.3672,20.3743,8700.0
2011-06-21 12:30:00,28.5,28.5,28.47,28.48,7200.0,20.3815,20.3815,20.36,20.3672,7200.0
2011-06-21 12:40:00,28.47,28.48,28.47,28.48,2700.0,20.36,20.3672,20.36,20.3672,2700.0
2011-06-21 12:50:00,28.47,28.49,28.47,28.49,4100.0,20.36,20.3743,20.36,20.3743,4100.0
2011-06-21 13:00:00,28.49,28.49,28.47,28.47,10900.0,20.3743,20.3743,20.36,20.36,10900.0
2011-06-21 13:10:00,28.47,28.5,28.47,28.48,16500.0,20.36,20.3815,20.36,20.3672,16500.0
2011-06-21 13:20:00,28.48,28.49,28.47,28.47,4900.0,20.3672,20.3743,20.36,20.36,4900.0
2011-06-21 13:30:00,28.47,28.49,28.47,28.47,5200.0,20.36,20.3743,20.36,20.36,5200.0
2011-06-21 13:40:00,28.47,28.48,28.47,28.47,3800.0,20.36,20.3672,20.36,20.36,3800.0
2011-06-21 13:50:00,28.47,28.48,28.47,28.47,6100.0,20.36,20.3672,20.36,20.36,6100.0
2011-06-21 14:00:00,28.47,28.48,28.47,28.48,6100.0,20.36,20.3672,20.36,20.3672,6100.0
2011-06-21 14:10:00,28.48,28.48,28.47,28.47,5000.0,20.3672,20.3672,20.36,20.36,5000.0
2011-06-21 14:20:00,28.48,28.48,28.47,28.48,9000.0,20.3672,20.3672,20.36,20.3672,9000.0
2011-06-21 14:30:00,28.48,28.48,28.47,28.48,14200.0,20.3672,20.3672,20.36,20.3672,14200.0
2011-06-21 14:40:00,28.48,28.48,28.47,28.47,16000.0,20.3672,20.3672,20.36,20.36,16000.0
2011-06-21 14:50:00,28.47,28.48,28.45,28.46,17600.0,20.36,20.3672,20.3457,20.3529,17600.0
2011-06-21 15:00:00,28.46,28.46,28.45,28.45,7500.0,20.3529,20.3529,20.3457,20.3457,7500.0
2011-06-21 15:10:00,28.45,28.46,28.44,28.46,14600.0,20.3457,20.3529,20.3386,20.3529,14600.0
2011-06-21 15:20:00,28.45,28.46,28.41,28.42,9300.0,20.3457,20.3529,20.3171,20.3243,9300.0
2011-06-21 15:30:00,28.41,28.42,28.38,28.39,19500.0,20.3171,20.3243,20.2957,20.3028,19500.0
2011-06-21 15:40:00,28.39,28.43,28.36,28.41,20900.0,20.3028,20.3314,20.2814,20.3171,20900.0
2011-06-21 15:50:00,28.41,28.42,28.38,28.42,32700.0,20.3171,20.3243,20.2957,20.3243,32700.0
2011-06-22 09:30:00,28.38,28.39,28.33,28.39,7600.0,20.2957,20.3028,20.2599,20.3028,7600.0
2011-06-22 09:40:00,28.37,28.47,28.37,28.45,7000.0,20.2885,20.36,20.2885,20.3457,7000.0
2011-06-22 09:50:00,28.45,28.45,28.38,28.4,5200.0,20.3457,20.3457,20.2957,20.31,5200.0
2011-06-22 10:00:00,28.39,28.44,28.37,28.43,2400.0,20.3028,20.3386,20.2885,20.3314,2400.0
2011-06-22 10:10:00,28.43,28.44,28.39,28.39,6700.0,20.3314,20.3386,20.3028,20.3028,6700.0
2011-06-22 10:20:00,28.39,28.41,28.39,28.4,4400.0,20.3028,20.3171,20.3028,20.31,4400.0
2011-06-22 10:30:00,28.41,28.41,28.38,28.38,3500.0,20.3171,20.3171,20.2957,20.2957,3500.0
2011-06-22 10:40:00,28.39,28.39,28.36,28.37,3800.0,20.3028,20.3028,20.2814,20.2885,3800.0
2011-06-22 10:50:00,28.37,28.46,28.36,28.46,5000.0,20.2885,20.3529,20.2814,20.3529,5000.0
2011-06-22 11:00:00,28.45,28.46,28.42,28.42,5500.0,20.3457,20.3529,20.3243,20.3243,5500.0
2011-06-22 11:10:00,28.42,28.46,28.42,28.46,4300.0,20.3243,20.3529,20.3243,20.3529,4300.0
2011-06-22 11:20:00,28.46,28.47,28.44,28.46,7300.0,20.3529,20.36,20.3386,20.3529,7300.0
2011-06-22 11:30:00,28.46,28.48,28.44,28.48,10700.0,20.3529,20.3672,20.3386,20.3672,10700.0
2011-06-22 11:40:00,28.46,28.47,28.45,28.45,9500.0,20.3529,20.36,20.3457,20.3457,9500.0
2011-06-22 11:50:00,28.45,28.46,28.44,28.46,2200.0,20.3457,20.3529,20.3386,20.3529,2200.0
2011-06-22 12:00:00,28.44,28.44,28.4,28.43,4200.0,20.3386,20.3386,20.31,20.3314,4200.0
2011-06-22 12:10:00,28.43,28.46,28.42,28.44,11100.0,20.3314,20.3529,20.3243,20.3386,11100.0
2011-06-22 12:20:00,28.44,28.47,28.42,28.45,14400.0,20.3386,20.36,20.3243,20.3457,14400.0
2011-06-22 12:30:00,28.45,28.46,28.42,28.44,25100.0,20.3457,20.3529,20.3243,20.3386,25100.0
2011-06-22 12:40:00,28.43,28.47,28.43,28.45,13400.0,20.3314,20.36,20.3314,20.3457,13400.0
2011-06-22 12:50:00,28.45,28.48,28.45,28.48,3700.0,20.3457,20.3672,20.3457,20.3672,3700.0
2011-06-22 13:00:00,28.48,28.48,28.45,28.46,6300.0,20.3672,20.3672,20.3457,20.3529,6300.0
2011-06-22 13:10:00,28.46,28.46,28.43,28.44,2600.0,20.3529,20.3529,20.3314,20.3386,2600.0
2011-06-22 13:20:00,28.45,28.45,28.43,28.44,7800.0,20.3457,20.3457,20.3314,20.3386,7800.0
2011-06-22 13:30:00,28.44,28.45,28.43,28.44,6800.0,20.3386,20.3457,20.3314,20.3386,6800.0
2011-06-22 13:40:00,28.42,28.46,28.42,28.45,10300.0,20.3243,20.3529,20.3243,20.3457,10300.0
2011-06-22 13:50:00,28.44,28.45,28.41,28.43,4300.0,20.3386,20.3457,20.3171,20.3314,4300.0
2011-06-22 14:00:00,28.42,28.44,28.4,28.44,37400.0,20.3243,20.3386,20.31,20.3386,37400.0
2011-06-22 14:10:00,28.44,28.44,28.39,28.41,26000.0,20.3386,20.3386,20.3028,20.3171,26000.0
2011-06-22 14:20:00,28.41,28.42,28.4,28.41,12300.0,20.3171,20.3243,20.31,20.3171,12300.0
2011-06-22 14:30:00,28.4,28.43,28.4,28.4,27400.0,20.31,20.3314,20.31,20.31,27400.0
2011-06-22 14:40:00,28.41,28.43,28.39,28.43,10100.0,20.3171,20.3314,20.3028,20.3314,10100.0
2011-06-22 14:50:00,28.41,28.41,28.34,28.35,4200.0,20.3171,20.3171,20.2671,20.2742,4200.0
2011-06-22 15:00:00,28.34,28.39,28.34,28.38,8100.0,20.2671,20.3028,20.2671,20.2957,8100.0
2011-06-22 15:10:00,28.37,28.38,28.31,28.34,11900.0,20.2885,20.2957,20.2456,20.2671,11900.0
2011-06-22 15:20:00,28.34,28.35,28.28,28.31,13200.0,20.2671,20.2742,20.2241,20.2456,13200.0
2011-06-22 15:30:00,28.32,28.32,28.28,28.28,15500.0,20.2528,20.2528,20.2241,20.2241,15500.0
2011-06-22 15:40:00,28.28,28.3,28.25,28.27,23100.0,20.2241,20.2384,20.2027,20.217,23100.0
2011-06-22 15:50:00,28.26,28.3,28.26,28.27,68700.0,20.2098,20.2384,20.2098,20.217,68700.0
2011-06-23 09:30:00,27.99,28.08,27.95,28.05,18100.0,20.0168,20.0811,19.9881,20.0597,18100.0
2011-06-23 09:40:00,28.03,28.04,27.92,27.96,12700.0,20.0454,20.0525,19.9667,19.9953,12700.0
2011-06-23 09:50:00,27.95,27.95,27.85,27.93,15500.0,19.9881,19.9881,19.9166,19.9738,15500.0
2011-06-23 10:00:00,27.94,28.05,27.94,28.04,9500.0,19.981,20.0597,19.981,20.0525,9500.0
2011-06-23 10:10:00,28.03,28.08,28.02,28.02,7200.0,20.0454,20.0811,20.0382,20.0382,7200.0
2011-06-23 10:20:00,28.04,28.04,27.95,28.0,16400.0,20.0525,20.0525,19.9881,20.0239,16400.0
2011-06-23 10:30:00,28.02,28.08,27.98,28.03,15300.0,20.0382,20.0811,20.0096,20.0454,15300.0
2011-06-23 10:40:00,28.04,28.05,27.98,27.98,6300.0,20.0525,20.0597,20.0096,20.0096,6300.0
2011-06-23 10:50:00,27.97,28.01,27.95,27.99,10700.0,20.0025,20.0311,19.9881,20.0168,10700.0
2011-06-23 11:00:00,28.0,28.02,27.98,28.0,10000.0,20.0239,20.0382,20.0096,20.0239,10000.0
2011-06-23 11:10:00,28.02,28.03,27.95,27.99,8000.0,20.0382,20.0454,19.9881,20.0168,8000.0
2011-06-23 11:20:00,27.99,28.01,27.97,27.99,3800.0,20.0168,20.0311,20.0025,20.0168,3800.0
2011-06-23 11:30:00,27.99,28.04,27.98,27.98,5100.0,20.0168,20.0525,20.0096,20.0096,5100.0
2011-06-23 11:40:00,27.98,28.0,27.95,27.95,3800.0,20.0096,20.0239,19.9881,19.9881,3800.0
2011-06-23 11:50:00,27.97,28.02,27.96,28.01,5800.0,20.0025,20.0382,19.9953,20.0311,5800.0
2011-06-23 12:00:00,28.01,28.03,28.01,28.03,4100.0,20.0311,20.0454,20.0311,20.0454,4100.0
2011-06-23 12:10:00,28.02,28.04,27.98,27.98,10800.0,20.0382,20.0525,20.0096,20.0096,10800.0
2011-06-23 12:20:00,27.98,27.99,27.95,27.98,6400.0,20.0096,20.0168,19.9881,20.0096,6400.0
2011-06-23 12:30:00,27.98,28.01,27.98,28.01,3300.0,20.0096,20.0311,20.0096,20.0311,3300.0
2011-06-23 12:40:00,28.03,28.07,28.03,28.05,3100.0,20.0454,20.074,20.0454,20.0597,3100.0
2011-06-23 12:50:00,28.07,28.09,28.07,28.09,3500.0,20.074,20.0883,20.074,20.0883,3500.0
2011-06-23 13:00:00,28.09,28.12,28.08,28.12,11500.0,20.0883,20.1097,20.0811,20.1097,11500.0
2011-06-23 13:10:00,28.11,28.13,28.1,28.11,6300.0,20.1026,20.1169,20.0954,20.1026,6300.0
2011-06-23 13:20:00,28.11,28.11,28.09,28.1,8300.0,20.1026,20.1026,20.0883,20.0954,8300.0
2011-06-23 13:30:00,28.11,28.15,28.11,28.13,8200.0,20.1026,20.1312,20.1026,20.1169,8200.0
2011-06-23 13:40:00,28.14,28.14,28.12,28.13,5200.0,20.124,20.124,20.1097,20.1169,5200.0
2011-06-23 13:50:00,28.13,28.16,28.12,28.15,13500.0,20.1169,20.1383,20.1097,20.1312,13500.0
2011-06-23 14:00:00,28.14,28.15,28.12,28.13,16700.0,20.124,20.1312,20.1097,20.1169,16700.0
2011-06-23 14:10:00,28.14,28.14,28.1,28.1,10300.0,20.124,20.124,20.0954,20.0954,10300.0
2011-06-23 14:20:00,28.1,28.14,28.1,28.14,6700.0,20.0954,20.124,20.0954,20.124,6700.0
2011-06-23 14:30:00,28.14,28.15,28.11,28.11,12800.0,20.124,20.1312,20.1026,20.1026,12800.0
2011-06-23 14:40:00,28.11,28.12,28.08,28.11,7800.0,20.1026,20.1097,20.0811,20.1026,7800.0
2011-06-23 14:50:00,28.1,28.16,28.09,28.15,55800.0,20.0954,20.1383,20.0883,20.1312,55800.0
2011-06-23 15:00:00,28.15,28.16,28.1,28.14,58200.0,20.1312,20.1383,20.0954,20.124,58200.0
2011-06-23 15:10:00,28.13,28.18,28.13,28.16,31800.0,20.1169,20.1526,20.1169,20.1383,31800.0
2011-06-23 15:20:00,28.15,28.2,28.13,28.15,15000.0,20.1312,20.1669,20.1169,20.1312,15000.0
2011-06-23 15:30:00,28.15,28.15,28.06,28.08,24400.0,20.1312,20.1312,20.0668,20.0811,24400.0
2011-06-23 15:40:00,28.08,28.15,28.06,28.12,33300.0,20.0811,20.1312,20.0668,20.1097,33300.0
2011-06-23 15:50:00,28.12,28.18,28.11,28.18,40100.0,20.1097,20.1526,20.1026,20.1526,40100.0
2011-06-24 09:30:00,28.19,28.29,28.19,28.28,3500.0,20.1598,20.2313,20.1598,20.2241,3500.0
2011-06-24 09:40:00,28.29,28.33,28.21,28.24,4700.0,20.2313,20.2599,20.1741,20.1955,4700.0
2011-06-24 09:50:00,28.22,28.27,28.19,28.24,4900.0,20.1812,20.217,20.1598,20.1955,4900.0
2011-06-24 10:00:00,28.24,28.27,28.18,28.18,11000.0,20.1955,20.217,20.1526,20.1526,11000.0
2011-06-24 10:10:00,28.19,28.19,28.09,28.1,14000.0,20.1598,20.1598,20.0883,20.0954,14000.0
2011-06-24 10:20:00,28.1,28.11,28.06,28.08,11800.0,20.0954,20.1026,20.0668,20.0811,11800.0
2011-06-24 10:30:00,28.07,28.15,28.06,28.12,12600.0,20.074,20.1312,20.0668,20.1097,12600.0
2011-06-24 10:40:00,28.12,28.12,28.1,28.11,7300.0,20.1097,20.1097,20.0954,20.1026,7300.0
2011-06-24 10:50:00,28.1,28.12,28.08,28.12,6500.0,20.0954,20.1097,20.0811,20.1097,6500.0
2011-06-24 11:00:00,28.11,28.11,28.06,28.06,8400.0,20.1026,20.1026,20.0668,20.0668,8400.0
2011-06-24 11:10:00,28.06,28.07,28.03,28.05,3400.0,20.0668,20.074,20.0454,20.0597,3400.0
2011-06-24 11:20:00,28.05,28.06,28.03,28.03,2800.0,20.0597,20.0668,20.0454,20.0454,2800.0
2011-06-24 11:30:00,28.04,28.05,28.04,28.05,2900.0,20.0525,20.0597,20.0525,20.0597,2900.0
2011-06-24 11:40:00,28.05,28.08,28.04,28.08,2800.0,20.0597,20.0811,20.0525,20.0811,2800.0
2011-06-24 11:50:00,28.06,28.07,28.03,28.04,3200.0,20.0668,20.074,20.0454,20.0525,3200.0
2011-06-24 12:00:00,28.06,28.07,28.05,28.05,2100.0,20.0668,20.074,20.0597,20.0597,2100.0
2011-06-24 12:10:00,28.05,28.06,28.04,28.04,2200.0,20.0597,20.0668,20.0525,20.0525,2200.0
2011-06-24 12:20:00,28.03,28.03,28.0,28.02,4200.0,20.0454,20.0454,20.0239,20.0382,4200.0
2011-06-24 12:30:00,28.0,28.05,28.0,28.04,5100.0,20.0239,20.0597,20.0239,20.0525,5100.0
2011-06-24 12:40:00,28.05,28.08,28.01,28.03,4200.0,20.0597,20.0811,20.0311,20.0454,4200.0
2011-06-24 12:50:00,28.03,28.03,27.98,28.0,5100.0,20.0454,20.0454,20.0096,20.0239,5100.0
2011-06-24 13:00:00,27.99,27.99,27.97,27.99,1800.0,20.0168,20.0168,20.0025,20.0168,1800.0
2011-06-24 13:10:00,27.99,28.01,27.99,28.0,2400.0,20.0168,20.0311,20.0168,20.0239,2400.0
2011-06-24 13:20:00,28.0,28.02,28.0,28.01,1900.0,20.0239,20.0382,20.0239,20.0311,1900.0
2011-06-24 13:30:00,28.02,28.07,28.0,28.06,13200.0,20.0382,20.074,20.0239,20.0668,13200.0
2011-06-24 13:40:00,28.06,28.08,28.06,28.07,1300.0,20.0668,20.0811,20.0668,20.074,1300.0
2011-06-24 13:50:00,28.08,28.1,28.08,28.09,3400.0,20.0811,20.0954,20.0811,20.0883,3400.0
2011-06-24 14:00:00,28.09,28.09,28.04,28.04,1700.0,20.0883,20.0883,20.0525,20.0525,1700.0
2011-06-24 14:10:00,28.04,28.06,28.03,28.06,4100.0,20.0525,20.0668,20.0454,20.0668,4100.0
2011-06-24 14:20:00,28.06,28.07,28.05,28.07,3200.0,20.0668,20.074,20.0597,20.074,3200.0
2011-06-24 14:30:00,28.07,28.07,28.02,28.05,6300.0,20.074,20.074,20.0382,20.0597,6300.0
2011-06-24 14:40:00,28.05,28.08,28.04,28.07,2000.0,20.0597,20.0811,20.0525,20.074,2000.0
2011-06-24 14:50:00,28.07,28.08,28.05,28.05,6400.0,20.074,20.0811,20.0597,20.0597,6400.0
2011-06-24 15:00:00,28.06,28.06,28.04,28.05,4600.0,20.0668,20.0668,20.0525,20.0597,4600.0
2011-06-24 15:10:00,28.07,28.08,28.06,28.07,3600.0,20.074,20.0811,20.0668,20.074,3600.0
2011-06-24 15:20:00,28.08,28.08,28.05,28.07,7900.0,20.0811,20.0811,20.0597,20.074,7900.0
2011-06-24 15:30:00,28.08,28.11,28.07,28.1,14200.0,20.0811,20.1026,20.074,20.0954,14200.0
2011-06-24 15:40:00,28.1,28.12,28.05,28.06,14000.0,20.0954,20.1097,20.0597,20.0668,14000.0
2011-06-24 15:50:00,28.05,28.08,28.02,28.04,48300.0,20.0597,20.0811,20.0382,20.0525,48300.0
2011-06-27 09:30:00,28.05,28.1,27.91,27.93,7900.0,20.0597,20.0954,19.9595,19.9738,7900.0
2011-06-27 09:40:00,27.91,28.09,27.91,28.06,10600.0,19.9595,20.0883,19.9595,20.0668,10600.0
2011-06-27 09:50:00,28.06,28.15,28.05,28.07,8400.0,20.0668,20.1312,20.0597,20.074,8400.0
2011-06-27 10:00:00,28.07,28.12,28.06,28.11,17100.0,20.074,20.1097,20.0668,20.1026,17100.0
2011-06-27 10:10:00,28.11,28.18,28.1,28.18,8000.0,20.1026,20.1526,20.0954,20.1526,8000.0
2011-06-27 10:20:00,28.19,28.24,28.17,28.24,4000.0,20.1598,20.1955,20.1455,20.1955,4000.0
2011-06-27 10:30:00,28.23,28.25,28.19,28.2,12000.0,20.1884,20.2027,20.1598,20.1669,12000.0
2011-06-27 10:40:00,28.2,28.27,28.19,28.25,5800.0,20.1669,20.217,20.1598,20.2027,5800.0
2011-06-27 10:50:00,28.25,28.25,28.21,28.24,9900.0,20.2027,20.2027,20.1741,20.1955,9900.0
2011-06-27 11:00:00,28.24,28.24,28.18,28.19,7100.0,20.1955,20.1955,20.1526,20.1598,7100.0
2011-06-27 11:10:00,28.18,28.18,28.11,28.11,5600.0,20.1526,20.1526,20.1026,20.1026,5600.0
2011-06-27 11:20:00,28.11,28.12,28.09,28.1,6200.0,20.1026,20.1097,20.0883,20.0954,6200.0
2011-06-27 11:30:00,28.1,28.11,28.06,28.07,5400.0,20.0954,20.1026,20.0668,20.074,5400.0
2011-06-27 11:40:00,28.06,28.09,28.06,28.09,5800.0,20.0668,20.0883,20.0668,20.0883,5800.0
2011-06-27 11:50:00,28.08,28.11,28.08,28.1,5700.0,20.0811,20.1026,20.0811,20.0954,5700.0
2011-06-27 12:00:00,28.1,28.11,28.09,28.09,6500.0,20.0954,20.1026,20.0883,20.0883,6500.0
2011-06-27 12:10:00,28.1,28.13,28.09,28.09,6200.0,20.0954,20.1169,20.0883,20.0883,6200.0
2011-06-27 12:20:00,28.08,28.1,28.06,28.08,6000.0,20.0811,20.0954,20.0668,20.0811,6000.0
2011-06-27 12:30:00,28.08,28.09,28.06,28.06,1800.0,20.0811,20.0883,20.0668,20.0668,1800.0
2011-06-27 12:40:00,28.07,28.07,28.05,28.06,5500.0,20.074,20.074,20.0597,20.0668,5500.0
2011-06-27 12:50:00,28.05,28.07,28.02,28.03,7500.0,20.0597,20.074,20.0382,20.0454,7500.0
2011-06-27 13:00:00,28.02,28.05,28.02,28.04,5600.0,20.0382,20.0597,20.0382,20.0525,5600.0
2011-06-27 13:10:00,28.04,28.07,28.04,28.06,4300.0,20.0525,20.074,20.0525,20.0668,4300.0
2011-06-27 13:20:00,28.05,28.05,27.99,27.99,4000.0,20.0597,20.0597,20.0168,20.0168,4000.0
2011-06-27 13:30:00,28.0,28.0,27.98,28.0,6500.0,20.0239,20.0239,20.0096,20.0239,6500.0
2011-06-27 13:40:00,28.0,28.0,27.98,27.99,4500.0,20.0239,20.0239,20.0096,20.0168,4500.0
2011-06-27 13:50:00,27.98,28.03,27.98,28.01,5700.0,20.0096,20.0454,20.0096,20.0311,5700.0
2011-06-27 14:00:00,28.01,28.06,28.01,28.06,12700.0,20.0311,20.0668,20.0311,20.0668,12700.0
2011-06-27 14:10:00,28.05,28.08,28.05,28.08,5600.0,20.0597,20.0811,20.0597,20.0811,5600.0
2011-06-27 14:20:00,28.07,28.09,28.04,28.06,7700.0,20.074,20.0883,20.0525,20.0668,7700.0
2011-06-27 14:30:00,28.05,28.05,28.0,28.0,14400.0,20.0597,20.0597,20.0239,20.0239,14400.0
2011-06-27 14:40:00,28.0,28.01,27.97,27.98,12500.0,20.0239,20.0311,20.0025,20.0096,12500.0
2011-06-27 14:50:00,27.98,27.98,27.94,27.94,5800.0,20.0096,20.0096,19.981,19.981,5800.0
2011-06-27 15:00:00,27.95,27.98,27.95,27.98,15800.0,19.9881,20.0096,19.9881,20.0096,15800.0
2011-06-27 15:10:00,27.98,28.02,27.98,28.0,22700.0,20.0096,20.0382,20.0096,20.0239,22700.0
2011-06-27 15:20:00,28.01,28.03,28.0,28.02,14800.0,20.0311,20.0454,20.0239,20.0382,14800.0
2011-06-27 15:30:00,28.01,28.03,27.99,28.0,31400.0,20.0311,20.0454,20.0168,20.0239,31400.0
2011-06-27 15:40:00,28.0,28.0,27.97,27.97,31900.0,20.0239,20.0239,20.0025,20.0025,31900.0
2011-06-27 15:50:00,27.98,27.99,27.93,27.93,88800.0,20.0096,20.0168,19.9738,19.9738,88800.0
2011-06-28 09:30:00,27.85,27.89,27.68,27.87,28800.0,20.1512,20.1801,20.0282,20.1657,28800.0
2011-06-28 09:40:00,27.9,27.96,27.82,27.85,24300.0,20.1874,20.2308,20.1295,20.1512,24300.0
2011-06-28 09:50:00,27.85,27.89,27.81,27.81,8300.0,20.1512,20.1801,20.1223,20.1223,8300.0
2011-06-28 10:00:00,27.78,27.86,27.78,27.82,4300.0,20.1006,20.1584,20.1006,20.1295,4300.0
2011-06-28 10:10:00,27.82,27.86,27.82,27.86,5500.0,20.1295,20.1584,20.1295,20.1584,5500.0
2011-06-28 10:20:00,27.85,27.88,27.85,27.88,6200.0,20.1512,20.1729,20.1512,20.1729,6200.0
2011-06-28 10:30:00,27.88,27.91,27.86,27.87,7000.0,20.1729,20.1946,20.1584,20.1657,7000.0
2011-06-28 10:40:00,27.87,27.88,27.86,27.86,4000.0,20.1657,20.1729,20.1584,20.1584,4000.0
2011-06-28 10:50:00,27.86,27.86,27.83,27.83,3000.0,20.1584,20.1584,20.1367,20.1367,3000.0
2011-06-28 11:00:00,27.83,27.84,27.82,27.84,4200.0,20.1367,20.144,20.1295,20.144,4200.0
2011-06-28 11:10:00,27.84,27.85,27.83,27.85,3600.0,20.144,20.1512,20.1367,20.1512,3600.0
2011-06-28 11:20:00,27.85,27.86,27.83,27.84,4600.0,20.1512,20.1584,20.1367,20.144,4600.0
2011-06-28 11:30:00,27.84,27.84,27.81,27.83,5600.0,20.144,20.144,20.1223,20.1367,5600.0
2011-06-28 11:40:00,27.82,27.87,27.81,27.83,4900.0,20.1295,20.1657,20.1223,20.1367,4900.0
2011-06-28 11:50:00,27.84,27.89,27.83,27.89,9300.0,20.144,20.1801,20.1367,20.1801,9300.0
2011-06-28 12:00:00,27.89,27.92,27.88,27.92,6500.0,20.1801,20.2018,20.1729,20.2018,6500.0
2011-06-28 12:10:00,27.92,27.95,27.92,27.95,10300.0,20.2018,20.2236,20.2018,20.2236,10300.0
2011-06-28 12:20:00,27.95,27.95,27.94,27.95,7800.0,20.2236,20.2236,20.2163,20.2236,7800.0
2011-06-28 12:30:00,27.95,27.98,27.95,27.98,12700.0,20.2236,20.2453,20.2236,20.2453,12700.0
2011-06-28 12:40:00,27.98,28.0,27.97,27.99,5800.0,20.2453,20.2597,20.238,20.2525,5800.0
2011-06-28 12:50:00,27.99,28.02,27.99,28.02,3600.0,20.2525,20.2742,20.2525,20.2742,3600.0
2011-06-28 13:00:00,28.02,28.02,28.01,28.01,3900.0,20.2742,20.2742,20.267,20.267,3900.0
2011-06-28 13:10:00,28.01,28.02,28.0,28.02,3900.0,20.267,20.2742,20.2597,20.2742,3900.0
2011-06-28 13:20:00,28.02,28.03,28.0,28.03,3600.0,20.2742,20.2814,20.2597,20.2814,3600.0
2011-06-28 13:30:00,28.02,28.03,27.99,27.99,4200.0,20.2742,20.2814,20.2525,20.2525,4200.0
2011-06-28 13:40:00,28.0,28.0,27.99,28.0,2200.0,20.2597,20.2597,20.2525,20.2597,2200.0
2011-06-28 13:50:00,28.0,28.02,27.98,28.0,7700.0,20.2597,20.2742,20.2453,20.2597,7700.0
2011-06-28 14:00:00,28.01,28.02,28.0,28.0,7700.0,20.267,20.2742,20.2597,20.2597,7700.0
2011-06-28 14:10:00,28.01,28.01,28.0,28.0,2100.0,20.267,20.267,20.2597,20.2597,2100.0
2011-06-28 14:20:00,28.01,28.01,27.99,28.01,8300.0,20.267,20.267,20.2525,20.267,8300.0
2011-06-28 14:30:00,28.01,28.04,28.0,28.04,9000.0,20.267,20.2887,20.2597,20.2887,9000.0
2011-06-28 14:40:00,28.04,28.04,28.02,28.03,5200.0,20.2887,20.2887,20.2742,20.2814,5200.0
2011-06-28 14:50:00,28.02,28.04,28.02,28.04,7300.0,20.2742,20.2887,20.2742,20.2887,7300.0
2011-06-28 15:00:00,28.04,28.04,28.03,28.04,5700.0,20.2887,20.2887,20.2814,20.2887,5700.0
2011-06-28 15:10:00,28.04,28.04,28.0,28.0,10600.0,20.2887,20.2887,20.2597,20.2597,10600.0
2011-06-28 15:20:00,28.0,28.01,28.0,28.0,6800.0,20.2597,20.267,20.2597,20.2597,6800.0
2011-06-28 15:30:00,28.01,28.01,27.97,27.99,16900.0,20.267,20.267,20.238,20.2525,16900.0
2011-06-28 15:40:00,27.98,28.01,27.97,27.99,21600.0,20.2453,20.267,20.238,20.2525,21600.0
2011-06-28 15:50:00,27.99,28.01,27.98,28.01,36500.0,20.2525,20.267,20.2453,20.267,36500.0
2011-06-29 09:30:00,28.11,28.21,28.06,28.16,11500.0,20.3393,20.4117,20.3031,20.3755,11500.0
2011-06-29 09:40:00,28.16,28.18,28.11,28.17,6800.0,20.3755,20.39,20.3393,20.3827,6800.0
2011-06-29 09:50:00,28.16,28.22,28.16,28.21,12000.0,20.3755,20.4189,20.3755,20.4117,12000.0
2011-06-29 10:00:00,28.21,28.26,28.13,28.15,12600.0,20.4117,20.4479,20.3538,20.3683,12600.0
2011-06-29 10:10:00,28.16,28.2,28.14,28.19,6100.0,20.3755,20.4044,20.361,20.3972,6100.0
2011-06-29 10:20:00,28.19,28.19,28.15,28.17,11900.0,20.3972,20.3972,20.3683,20.3827,11900.0
2011-06-29 10:30:00,28.18,28.2,28.14,28.2,13300.0,20.39,20.4044,20.361,20.4044,13300.0
2011-06-29 10:40:00,28.18,28.19,28.14,28.16,7200.0,20.39,20.3972,20.361,20.3755,7200.0
2011-06-29 10:50:00,28.15,28.24,28.14,28.22,9800.0,20.3683,20.4334,20.361,20.4189,9800.0
2011-06-29 11:00:00,28.21,28.22,28.2,28.22,6300.0,20.4117,20.4189,20.4044,20.4189,6300.0
2011-06-29 11:10:00,28.22,28.23,28.2,28.21,3500.0,20.4189,20.4262,20.4044,20.4117,3500.0
2011-06-29 11:20:00,28.22,28.27,28.21,28.25,21400.0,20.4189,20.4551,20.4117,20.4406,21400.0
2011-06-29 11:30:00,28.25,28.26,28.23,28.24,4600.0,20.4406,20.4479,20.4262,20.4334,4600.0
2011-06-29 11:40:00,28.24,28.26,28.23,28.26,8400.0,20.4334,20.4479,20.4262,20.4479,8400.0
2011-06-29 11:50:00,28.27,28.28,28.25,28.26,7700.0,20.4551,20.4623,20.4406,20.4479,7700.0
2011-06-29 12:00:00,28.25,28.28,28.24,28.27,11600.0,20.4406,20.4623,20.4334,20.4551,11600.0
2011-06-29 12:10:00,28.27,28.28,28.27,28.27,3500.0,20.4551,20.4623,20.4551,20.4551,3500.0
2011-06-29 12:20:00,28.28,28.28,28.26,28.28,5000.0,20.4623,20.4623,20.4479,20.4623,5000.0
2011-06-29 12:30:00,28.27,28.28,28.26,28.26,2200.0,20.4551,20.4623,20.4479,20.4479,2200.0
2011-06-29 12:40:00,28.28,28.28,28.26,28.27,3900.0,20.4623,20.4623,20.4479,20.4551,3900.0
2011-06-29 12:50:00,28.26,28.28,28.26,28.27,4400.0,20.4479,20.4623,20.4479,20.4551,4400.0
2011-06-29 13:00:00,28.26,28.28,28.25,28.28,4300.0,20.4479,20.4623,20.4406,20.4623,4300.0
2011-06-29 13:10:00,28.27,28.27,28.25,28.26,26900.0,20.4551,20.4551,20.4406,20.4479,26900.0
2011-06-29 13:20:00,28.25,28.26,28.23,28.26,9600.0,20.4406,20.4479,20.4262,20.4479,9600.0
2011-06-29 13:30:00,28.26,28.29,28.26,28.29,4300.0,20.4479,20.4696,20.4479,20.4696,4300.0
2011-06-29 13:40:00,28.29,28.29,28.28,28.28,1500.0,20.4696,20.4696,20.4623,20.4623,1500.0
2011-06-29 13:50:00,28.28,28.29,28.25,28.25,10000.0,20.4623,20.4696,20.4406,20.4406,10000.0
2011-06-29 14:00:00,28.25,28.29,28.24,28.26,7200.0,20.4406,20.4696,20.4334,20.4479,7200.0
2011-06-29 14:10:00,28.26,28.26,28.24,28.26,4600.0,20.4479,20.4479,20.4334,20.4479,4600.0
2011-06-29 14:20:00,28.25,28.26,28.21,28.22,6400.0,20.4406,20.4479,20.4117,20.4189,6400.0
2011-06-29 14:30:00,28.22,28.25,28.21,28.24,4400.0,20.4189,20.4406,20.4117,20.4334,4400.0
2011-06-29 14:40:00,28.25,28.25,28.2,28.2,6400.0,20.4406,20.4406,20.4044,20.4044,6400.0
2011-06-29 14:50:00,28.2,28.25,28.2,28.25,7400.0,20.4044,20.4406,20.4044,20.4406,7400.0
2011-06-29 15:00:00,28.25,28.26,28.23,28.24,8400.0,20.4406,20.4479,20.4262,20.4334,8400.0
2011-06-29 15:10:00,28.25,28.45,28.25,28.43,42500.0,20.4406,20.5853,20.4406,20.5709,42500.0
2011-06-29 15:20:00,28.43,28.46,28.4,28.45,30600.0,20.5709,20.5926,20.5492,20.5853,30600.0
2011-06-29 15:30:00,28.45,28.46,28.43,28.44,28000.0,20.5853,20.5926,20.5709,20.5781,28000.0
2011-06-29 15:40:00,28.44,28.47,28.42,28.44,35500.0,20.5781,20.5998,20.5636,20.5781,35500.0
2011-06-29 15:50:00,28.44,28.48,28.42,28.46,56600.0,20.5781,20.607,20.5636,20.5926,56600.0
2011-06-30 09:30:00,28.45,28.5,28.42,28.45,10500.0,20.5853,20.6215,20.5636,20.5853,10500.0
2011-06-30 09:40:00,28.46,28.65,28.43,28.62,14000.0,20.5926,20.73,20.5709,20.7083,14000.0
2011-06-30 09:50:00,28.59,28.66,28.55,28.66,14400.0,20.6866,20.7373,20.6577,20.7373,14400.0
2011-06-30 10:00:00,28.67,28.72,28.66,28.69,10700.0,20.7445,20.7807,20.7373,20.759,10700.0
2011-06-30 10:10:00,28.69,28.71,28.67,28.7,7200.0,20.759,20.7735,20.7445,20.7662,7200.0
2011-06-30 10:20:00,28.7,28.78,28.7,28.75,8100.0,20.7662,20.8241,20.7662,20.8024,8100.0
2011-06-30 10:30:00,28.75,28.82,28.7,28.81,25200.0,20.8024,20.8531,20.7662,20.8458,25200.0
2011-06-30 10:40:00,28.79,28.8,28.73,28.74,39000.0,20.8313,20.8386,20.7879,20.7952,39000.0
2011-06-30 10:50:00,28.75,28.75,28.72,28.73,13200.0,20.8024,20.8024,20.7807,20.7879,13200.0
2011-06-30 11:00:00,28.73,28.74,28.69,28.7,12100.0,20.7879,20.7952,20.759,20.7662,12100.0
2011-06-30 11:10:00,28.69,28.7,28.66,28.67,10000.0,20.759,20.7662,20.7373,20.7445,10000.0
2011-06-30 11:20:00,28.66,28.69,28.65,28.68,13700.0,20.7373,20.759,20.73,20.7518,13700.0
2011-06-30 11:30:00,28.67,28.73,28.65,28.73,71800.0,20.7445,20.7879,20.73,20.7879,71800.0
2011-06-30 11:40:00,28.74,28.78,28.72,28.74,17600.0,20.7952,20.8241,20.7807,20.7952,17600.0
2011-06-30 11:50:00,28.74,28.75,28.72,28.72,11200.0,20.7952,20.8024,20.7807,20.7807,11200.0
2011-06-30 12:00:00,28.73,28.74,28.71,28.72,10800.0,20.7879,20.7952,20.7735,20.7807,10800.0
2011-06-30 12:10:00,28.72,28.72,28.69,28.71,8100.0,20.7807,20.7807,20.759,20.7735,8100.0
2011-06-30 12:20:00,28.7,28.71,28.69,28.7,6700.0,20.7662,20.7735,20.759,20.7662,6700.0
2011-06-30 12:30:00,28.7,28.71,28.68,28.71,15000.0,20.7662,20.7735,20.7518,20.7735,15000.0
2011-06-30 12:40:00,28.7,28.7,28.67,28.68,6100.0,20.7662,20.7662,20.7445,20.7518,6100.0
2011-06-30 12:50:00,28.69,28.7,28.67,28.67,7900.0,20.759,20.7662,20.7445,20.7445,7900.0
2011-06-30 13:00:00,28.67,28.67,28.63,28.65,17400.0,20.7445,20.7445,20.7156,20.73,17400.0
2011-06-30 13:10:00,28.64,28.67,28.6,28.6,5000.0,20.7228,20.7445,20.6939,20.6939,5000.0
2011-06-30 13:20:00,28.61,28.61,28.57,28.57,2900.0,20.7011,20.7011,20.6722,20.6722,2900.0
2011-06-30 13:30:00,28.57,28.61,28.57,28.61,6700.0,20.6722,20.7011,20.6722,20.7011,6700.0
2011-06-30 13:40:00,28.61,28.63,28.59,28.62,7100.0,20.7011,20.7156,20.6866,20.7083,7100.0
2011-06-30 13:50:00,28.61,28.63,28.61,28.61,3400.0,20.7011,20.7156,20.7011,20.7011,3400.0
2011-06-30 14:00:00,28.62,28.64,28.61,28.62,8600.0,20.7083,20.7228,20.7011,20.7083,8600.0
2011-06-30 14:10:00,28.62,28.63,28.62,28.63,7700.0,20.7083,20.7156,20.7083,20.7156,7700.0
2011-06-30 14:20:00,28.63,28.63,28.6,28.61,12900.0,20.7156,20.7156,20.6939,20.7011,12900.0
2011-06-30 14:30:00,28.61,28.66,28.61,28.65,6500.0,20.7011,20.7373,20.7011,20.73,6500.0
2011-06-30 14:40:00,28.66,28.66,28.61,28.62,13600.0,20.7373,20.7373,20.7011,20.7083,13600.0
2011-06-30 14:50:00,28.63,28.64,28.59,28.59,7300.0,20.7156,20.7228,20.6866,20.6866,7300.0
2011-06-30 15:00:00,28.6,28.61,28.54,28.57,9900.0,20.6939,20.7011,20.6505,20.6722,9900.0
2011-06-30 15:10:00,28.57,28.58,28.54,28.55,9900.0,20.6722,20.6794,20.6505,20.6577,9900.0
2011-06-30 15:20:00,28.55,28.58,28.55,28.56,9100.0,20.6577,20.6794,20.6577,20.6649,9100.0
2011-06-30 15:30:00,28.55,28.6,28.55,28.59,14100.0,20.6577,20.6939,20.6577,20.6866,14100.0
2011-06-30 15:40:00,28.59,28.59,28.55,28.58,31800.0,20.6866,20.6866,20.6577,20.6794,31800.0
2011-06-30 15:50:00,28.58,28.6,28.55,28.56,59300.0,20.6794,20.6939,20.6577,20.6649,59300.0
2011-07-01 09:30:00,28.52,28.52,28.39,28.5,20700.0,20.636,20.636,20.5419,20.6215,20700.0
2011-07-01 09:40:00,28.49,28.49,28.42,28.42,7100.0,20.6143,20.6143,20.5636,20.5636,7100.0
2011-07-01 09:50:00,28.41,28.44,28.38,28.42,7300.0,20.5564,20.5781,20.5347,20.5636,7300.0
2011-07-01 10:00:00,28.42,28.61,28.42,28.61,36200.0,20.5636,20.7011,20.5636,20.7011,36200.0
2011-07-01 10:10:00,28.62,28.65,28.6,28.6,14700.0,20.7083,20.73,20.6939,20.6939,14700.0
2011-07-01 10:20:00,28.6,28.68,28.6,28.67,14500.0,20.6939,20.7518,20.6939,20.7445,14500.0
2011-07-01 10:30:00,28.67,28.68,28.62,28.62,16300.0,20.7445,20.7518,20.7083,20.7083,16300.0
2011-07-01 10:40:00,28.62,28.62,28.6,28.61,5900.0,20.7083,20.7083,20.6939,20.7011,5900.0
2011-07-01 10:50:00,28.62,28.65,28.6,28.6,13900.0,20.7083,20.73,20.6939,20.6939,13900.0
2011-07-01 11:00:00,28.61,28.64,28.6,28.64,14200.0,20.7011,20.7228,20.6939,20.7228,14200.0
2011-07-01 11:10:00,28.65,28.66,28.63,28.66,12500.0,20.73,20.7373,20.7156,20.7373,12500.0
2011-07-01 11:20:00,28.66,28.71,28.66,28.69,20300.0,20.7373,20.7735,20.7373,20.759,20300.0
2011-07-01 11:30:00,28.7,28.7,28.65,28.66,9200.0,20.7662,20.7662,20.73,20.7373,9200.0
2011-07-01 11:40:00,28.66,28.67,28.64,28.66,8300.0,20.7373,20.7445,20.7228,20.7373,8300.0
2011-07-01 11:50:00,28.66,28.68,28.64,28.68,16000.0,20.7373,20.7518,20.7228,20.7518,16000.0
2011-07-01 12:00:00,28.69,28.69,28.67,28.69,6400.0,20.759,20.759,20.7445,20.759,6400.0
2011-07-01 12:10:00,28.69,28.73,28.69,28.73,10800.0,20.759,20.7879,20.759,20.7879,10800.0
2011-07-01 12:20:00,28.74,28.75,28.72,28.75,11500.0,20.7952,20.8024,20.7807,20.8024,11500.0
2011-07-01 12:30:00,28.75,28.76,28.74,28.75,7500.0,20.8024,20.8096,20.7952,20.8024,7500.0
2011-07-01 12:40:00,28.74,28.74,28.69,28.69,6400.0,20.7952,20.7952,20.759,20.759,6400.0
2011-07-01 12:50:00,28.69,28.7,28.67,28.67,9500.0,20.759,20.7662,20.7445,20.7445,9500.0
2011-07-01 13:00:00,28.68,28.7,28.68,28.69,7200.0,20.7518,20.7662,20.7518,20.759,7200.0
2011-07-01 13:10:00,28.69,28.7,28.65,28.65,12900.0,20.759,20.7662,20.73,20.73,12900.0
2011-07-01 13:20:00,28.65,28.67,28.65,28.66,15300.0,20.73,20.7445,20.73,20.7373,15300.0
2011-07-01 13:30:00,28.66,28.67,28.66,28.66,8600.0,20.7373,20.7445,20.7373,20.7373,8600.0
2011-07-01 13:40:00,28.67,28.69,28.63,28.63,18500.0,20.7445,20.759,20.7156,20.7156,18500.0
2011-07-01 13:50:00,28.64,28.68,28.63,28.65,12000.0,20.7228,20.7518,20.7156,20.73,12000.0
2011-07-01 14:00:00,28.66,28.68,28.66,28.67,7000.0,20.7373,20.7518,20.7373,20.7445,7000.0
2011-07-01 14:10:00,28.68,28.7,28.67,28.67,12100.0,20.7518,20.7662,20.7445,20.7445,12100.0
2011-07-01 14:20:00,28.67,28.68,28.67,28.67,14100.0,20.7445,20.7518,20.7445,20.7445,14100.0
2011-07-01 14:30:00,28.67,28.69,28.66,28.68,10100.0,20.7445,20.759,20.7373,20.7518,10100.0
2011-07-01 14:40:00,28.68,28.69,28.68,28.69,4000.0,20.7518,20.759,20.7518,20.759,4000.0
2011-07-01 14:50:00,28.68,28.73,28.68,28.73,7500.0,20.7518,20.7879,20.7518,20.7879,7500.0
2011-07-01 15:00:00,28.73,28.73,28.7,28.71,8800.0,20.7879,20.7879,20.7662,20.7735,8800.0
2011-07-01 15:10:00,28.7,28.72,28.7,28.71,5400.0,20.7662,20.7807,20.7662,20.7735,5400.0
2011-07-01 15:20:00,28.7,28.71,28.69,28.69,7700.0,20.7662,20.7735,20.759,20.759,7700.0
2011-07-01 15:30:00,28.69,28.69,28.67,28.67,6800.0,20.759,20.759,20.7445,20.7445,6800.0
2011-07-01 15:40:00,28.68,28.75,28.67,28.75,33900.0,20.7518,20.8024,20.7445,20.8024,33900.0
2011-07-01 15:50:00,28.75,28.76,28.7,28.71,48600.0,20.8024,20.8096,20.7662,20.7735,48600.0
2011-07-05 09:30:00,28.75,28.77,28.58,28.59,20400.0,20.8024,20.8169,20.6794,20.6866,20400.0
2011-07-05 09:40:00,28.59,28.66,28.58,28.66,4200.0,20.6866,20.7373,20.6794,20.7373,4200.0
2011-07-05 09:50:00,28.67,28.7,28.65,28.66,6800.0,20.7445,20.7662,20.73,20.7373,6800.0
2011-07-05 10:00:00,28.66,28.67,28.6,28.63,7100.0,20.7373,20.7445,20.6939,20.7156,7100.0
2011-07-05 10:10:00,28.63,28.66,28.57,28.57,5200.0,20.7156,20.7373,20.6722,20.6722,5200.0
2011-07-05 10:20:00,28.56,28.6,28.56,28.6,3800.0,20.6649,20.6939,20.6649,20.6939,3800.0
2011-07-05 10:30:00,28.6,28.64,28.6,28.61,3600.0,20.6939,20.7228,20.6939,20.7011,3600.0
2011-07-05 10:40:00,28.62,28.63,28.58,28.6,4800.0,20.7083,20.7156,20.6794,20.6939,4800.0
2011-07-05 10:50:00,28.6,28.6,28.57,28.57,5000.0,20.6939,20.6939,20.6722,20.6722,5000.0
2011-07-05 11:00:00,28.57,28.58,28.54,28.55,4700.0,20.6722,20.6794,20.6505,20.6577,4700.0
2011-07-05 11:10:00,28.54,28.56,28.52,28.56,3100.0,20.6505,20.6649,20.636,20.6649,3100.0
2011-07-05 11:20:00,28.57,28.59,28.57,28.58,1300.0,20.6722,20.6866,20.6722,20.6794,1300.0
2011-07-05 11:30:00,28.58,28.63,28.58,28.63,12400.0,20.6794,20.7156,20.6794,20.7156,12400.0
2011-07-05 11:40:00,28.63,28.7,28.63,28.7,9000.0,20.7156,20.7662,20.7156,20.7662,9000.0
2011-07-05 11:50:00,28.7,28.74,28.7,28.73,10700.0,20.7662,20.7952,20.7662,20.7879,10700.0
2011-07-05 12:00:00,28.74,28.74,28.71,28.71,3200.0,20.7952,20.7952,20.7735,20.7735,3200.0
2011-07-05 12:10:00,28.72,28.74,28.7,28.71,2800.0,20.7807,20.7952,20.7662,20.7735,2800.0
2011-07-05 12:20:00,28.7,28.72,28.69,28.7,3300.0,20.7662,20.7807,20.759,20.7662,3300.0
2011-07-05 12:30:00,28.7,28.71,28.68,28.7,16400.0,20.7662,20.7735,20.7518,20.7662,16400.0
2011-07-05 12:40:00,28.7,28.71,28.67,28.69,4100.0,20.7662,20.7735,20.7445,20.759,4100.0
2011-07-05 12:50:00,28.69,28.73,28.68,28.73,11600.0,20.759,20.7879,20.7518,20.7879,11600.0
2011-07-05 13:00:00,28.73,28.73,28.7,28.71,16200.0,20.7879,20.7879,20.7662,20.7735,16200.0
2011-07-05 13:10:00,28.71,28.72,28.69,28.71,4400.0,20.7735,20.7807,20.759,20.7735,4400.0
2011-07-05 13:20:00,28.71,28.73,28.7,28.7,4900.0,20.7735,20.7879,20.7662,20.7662,4900.0
2011-07-05 13:30:00,28.7,28.71,28.69,28.7,6700.0,20.7662,20.7735,20.759,20.7662,6700.0
2011-07-05 13:40:00,28.7,28.71,28.69,28.7,12400.0,20.7662,20.7735,20.759,20.7662,12400.0
2011-07-05 13:50:00,28.7,28.73,28.69,28.72,7300.0,20.7662,20.7879,20.759,20.7807,7300.0
2011-07-05 14:00:00,28.72,28.72,28.66,28.68,5400.0,20.7807,20.7807,20.7373,20.7518,5400.0
2011-07-05 14:10:00,28.69,28.71,28.65,28.7,12200.0,20.759,20.7735,20.73,20.7662,12200.0
2011-07-05 14:20:00,28.68,28.7,28.65,28.66,5100.0,20.7518,20.7662,20.73,20.7373,5100.0
2011-07-05 14:30:00,28.66,28.68,28.65,28.68,3200.0,20.7373,20.7518,20.73,20.7518,3200.0
2011-07-05 14:40:00,28.68,28.68,28.66,28.66,2400.0,20.7518,20.7518,20.7373,20.7373,2400.0
2011-07-05 14:50:00,28.67,28.68,28.66,28.68,2900.0,20.7445,20.7518,20.7373,20.7518,2900.0
2011-07-05 15:00:00,28.67,28.69,28.66,28.68,7000.0,20.7445,20.759,20.7373,20.7518,7000.0
2011-07-05 15:10:00,28.69,28.7,28.68,28.7,6100.0,20.759,20.7662,20.7518,20.7662,6100.0
2011-07-05 15:20:00,28.7,28.72,28.69,28.71,9900.0,20.7662,20.7807,20.759,20.7735,9900.0
2011-07-05 15:30:00,28.71,28.71,28.65,28.65,6500.0,20.7735,20.7735,20.73,20.73,6500.0
2011-07-05 15:40:00,28.66,28.68,28.65,28.66,10000.0,20.7373,20.7518,20.73,20.7373,10000.0
2011-07-05 15:50:00,28.66,28.7,28.62,28.66,36800.0,20.7373,20.7662,20.7083,20.7373,36800.0
2011-07-06 09:30:00,28.63,28.7,28.59,28.63,7500.0,20.7156,20.7662,20.6866,20.7156,7500.0
2011-07-06 09:40:00,28.58,28.75,28.58,28.75,5200.0,20.6794,20.8024,20.6794,20.8024,5200.0
2011-07-06 09:50:00,28.76,28.76,28.67,28.69,6100.0,20.8096,20.8096,20.7445,20.759,6100.0
2011-07-06 10:00:00,28.67,28.7,28.59,28.64,12500.0,20.7445,20.7662,20.6866,20.7228,12500.0
2011-07-06 10:10:00,28.67,28.69,28.61,28.63,8500.0,20.7445,20.759,20.7011,20.7156,8500.0
2011-07-06 10:20:00,28.64,28.73,28.61,28.72,11000.0,20.7228,20.7879,20.7011,20.7807,11000.0
2011-07-06 10:30:00,28.71,28.77,28.71,28.75,13600.0,20.7735,20.8169,20.7735,20.8024,13600.0
2011-07-06 10:40:00,28.76,28.79,28.73,28.74,12300.0,20.8096,20.8313,20.7879,20.7952,12300.0
2011-07-06 10:50:00,28.74,28.84,28.74,28.82,10300.0,20.7952,20.8675,20.7952,20.8531,10300.0
2011-07-06 11:00:00,28.82,28.83,28.78,28.78,5900.0,20.8531,20.8603,20.8241,20.8241,5900.0
2011-07-06 11:10:00,28.76,28.79,28.76,28.78,4200.0,20.8096,20.8313,20.8096,20.8241,4200.0
2011-07-06 11:20:00,28.78,28.79,28.75,28.75,17000.0,20.8241,20.8313,20.8024,20.8024,17000.0
2011-07-06 11:30:00,28.75,28.8,28.74,28.77,8200.0,20.8024,20.8386,20.7952,20.8169,8200.0
2011-07-06 11:40:00,28.79,28.81,28.78,28.8,5700.0,20.8313,20.8458,20.8241,20.8386,5700.0
2011-07-06 11:50:00,28.79,28.8,28.77,28.78,6000.0,20.8313,20.8386,20.8169,20.8241,6000.0
2011-07-06 12:00:00,28.79,28.79,28.77,28.79,2600.0,20.8313,20.8313,20.8169,20.8313,2600.0
2011-07-06 12:10:00,28.79,28.8,28.75,28.8,9800.0,20.8313,20.8386,20.8024,20.8386,9800.0
2011-07-06 12:20:00,28.8,28.81,28.78,28.79,5400.0,20.8386,20.8458,20.8241,20.8313,5400.0
2011-07-06 12:30:00,28.8,28.82,28.77,28.82,3700.0,20.8386,20.8531,20.8169,20.8531,3700.0
2011-07-06 12:40:00,28.82,28.83,28.79,28.8,3000.0,20.8531,20.8603,20.8313,20.8386,3000.0
2011-07-06 12:50:00,28.81,28.87,28.8,28.86,9600.0,20.8458,20.8892,20.8386,20.882,9600.0
2011-07-06 13:00:00,28.85,28.89,28.84,28.84,10800.0,20.8748,20.9037,20.8675,20.8675,10800.0
2011-07-06 13:10:00,28.86,28.86,28.83,28.83,8200.0,20.882,20.882,20.8603,20.8603,8200.0
2011-07-06 13:20:00,28.83,28.84,28.8,28.82,5800.0,20.8603,20.8675,20.8386,20.8531,5800.0
2011-07-06 13:30:00,28.81,28.83,28.79,28.82,8500.0,20.8458,20.8603,20.8313,20.8531,8500.0
2011-07-06 13:40:00,28.81,28.82,28.78,28.79,5100.0,20.8458,20.8531,20.8241,20.8313,5100.0
2011-07-06 13:50:00,28.78,28.81,28.77,28.81,10300.0,20.8241,20.8458,20.8169,20.8458,10300.0
2011-07-06 14:00:00,28.8,28.82,28.79,28.79,5800.0,20.8386,20.8531,20.8313,20.8313,5800.0
2011-07-06 14:10:00,28.79,28.82,28.79,28.81,4800.0,20.8313,20.8531,20.8313,20.8458,4800.0
2011-07-06 14:20:00,28.8,28.81,28.77,28.8,8400.0,20.8386,20.8458,20.8169,20.8386,8400.0
2011-07-06 14:30:00,28.78,28.79,28.76,28.78,7800.0,20.8241,20.8313,20.8096,20.8241,7800.0
2011-07-06 14:40:00,28.78,28.82,28.78,28.82,8400.0,20.8241,20.8531,20.8241,20.8531,8400.0
2011-07-06 14:50:00,28.81,28.83,28.78,28.8,8100.0,20.8458,20.8603,20.8241,20.8386,8100.0
2011-07-06 15:00:00,28.79,28.81,28.75,28.79,13000.0,20.8313,20.8458,20.8024,20.8313,13000.0
2011-07-06 15:10:00,28.79,28.8,28.77,28.78,6500.0,20.8313,20.8386,20.8169,20.8241,6500.0
2011-07-06 15:20:00,28.78,28.8,28.78,28.78,11400.0,20.8241,20.8386,20.8241,20.8241,11400.0
2011-07-06 15:30:00,28.78,28.79,28.74,28.76,15300.0,20.8241,20.8313,20.7952,20.8096,15300.0
2011-07-06 15:40:00,28.77,28.8,28.76,28.77,9800.0,20.8169,20.8386,20.8096,20.8169,9800.0
2011-07-06 15:50:00,28.78,28.81,28.78,28.79,24400.0,20.8241,20.8458,20.8241,20.8313,24400.0
2011-07-07 09:30:00,28.96,29.0,28.91,28.93,10400.0,20.9544,20.9833,20.9182,20.9326,10400.0
2011-07-07 09:40:00,28.94,28.96,28.9,28.93,4300.0,20.9399,20.9544,20.9109,20.9326,4300.0
2011-07-07 09:50:00,28.93,28.98,28.92,28.94,9500.0,20.9326,20.9688,20.9254,20.9399,9500.0
2011-07-07 10:00:00,28.94,28.95,28.89,28.92,9300.0,20.9399,20.9471,20.9037,20.9254,9300.0
2011-07-07 10:10:00,28.92,28.99,28.92,28.98,10200.0,20.9254,20.9761,20.9254,20.9688,10200.0
2011-07-07 10:20:00,28.97,29.0,28.97,28.98,13500.0,20.9616,20.9833,20.9616,20.9688,13500.0
2011-07-07 10:30:00,28.99,29.04,28.98,29.0,13300.0,20.9761,21.0122,20.9688,20.9833,13300.0
2011-07-07 10:40:00,29.0,29.03,28.99,29.0,5200.0,20.9833,21.005,20.9761,20.9833,5200.0
2011-07-07 10:50:00,29.0,29.03,28.99,29.03,3500.0,20.9833,21.005,20.9761,21.005,3500.0
2011-07-07 11:00:00,29.03,29.05,29.01,29.04,5100.0,21.005,21.0195,20.9905,21.0122,5100.0
2011-07-07 11:10:00,29.05,29.06,29.05,29.06,6300.0,21.0195,21.0267,21.0195,21.0267,6300.0
2011-07-07 11:20:00,29.05,29.1,29.05,29.09,6100.0,21.0195,21.0557,21.0195,21.0484,6100.0
2011-07-07 11:30:00,29.09,29.09,29.03,29.03,4600.0,21.0484,21.0484,21.005,21.005,4600.0
2011-07-07 11:40:00,29.03,29.04,29.03,29.04,1900.0,21.005,21.0122,21.005,21.0122,1900.0
2011-07-07 11:50:00,29.04,29.07,29.04,29.07,2700.0,21.0122,21.0339,21.0122,21.0339,2700.0
2011-07-07 12:00:00,29.08,29.09,29.06,29.09,4000.0,21.0412,21.0484,21.0267,21.0484,4000.0
2011-07-07 12:10:00,29.09,29.1,29.06,29.1,14700.0,21.0484,21.0557,21.0267,21.0557,14700.0
2011-07-07 12:20:00,29.09,29.1,29.07,29.1,9800.0,21.0484,21.0557,21.0339,21.0557,9800.0
2011-07-07 12:30:00,29.1,29.1,29.09,29.1,500.0,21.0557,21.0557,21.0484,21.0557,500.0
2011-07-07 12:40:00,29.1,29.12,29.1,29.11,5300.0,21.0557,21.0701,21.0557,21.0629,5300.0
2011-07-07 12:50:00,29.11,29.13,29.1,29.12,3700.0,21.0629,21.0774,21.0557,21.0701,3700.0
2011-07-07 13:00:00,29.11,29.13,29.09,29.13,2000.0,21.0629,21.0774,21.0484,21.0774,2000.0
2011-07-07 13:10:00,29.13,29.13,29.11,29.12,2700.0,21.0774,21.0774,21.0629,21.0701,2700.0
2011-07-07 13:20:00,29.12,29.13,29.11,29.11,4700.0,21.0701,21.0774,21.0629,21.0629,4700.0
2011-07-07 13:30:00,29.11,29.13,29.11,29.12,5100.0,21.0629,21.0774,21.0629,21.0701,5100.0
2011-07-07 13:40:00,29.13,29.13,29.11,29.11,6200.0,21.0774,21.0774,21.0629,21.0629,6200.0
2011-07-07 13:50:00,29.11,29.11,29.08,29.08,1500.0,21.0629,21.0629,21.0412,21.0412,1500.0
2011-07-07 14:00:00,29.09,29.11,29.09,29.11,4100.0,21.0484,21.0629,21.0484,21.0629,4100.0
2011-07-07 14:10:00,29.1,29.11,29.09,29.1,2900.0,21.0557,21.0629,21.0484,21.0557,2900.0
2011-07-07 14:20:00,29.11,29.12,29.1,29.11,2800.0,21.0629,21.0701,21.0557,21.0629,2800.0
2011-07-07 14:30:00,29.12,29.12,29.08,29.09,8200.0,21.0701,21.0701,21.0412,21.0484,8200.0
2011-07-07 14:40:00,29.08,29.09,29.08,29.08,2000.0,21.0412,21.0484,21.0412,21.0412,2000.0
2011-07-07 14:50:00,29.08,29.11,29.08,29.1,7600.0,21.0412,21.0629,21.0412,21.0557,7600.0
2011-07-07 15:00:00,29.09,29.1,29.07,29.07,4200.0,21.0484,21.0557,21.0339,21.0339,4200.0
2011-07-07 15:10:00,29.07,29.08,29.06,29.07,8100.0,21.0339,21.0412,21.0267,21.0339,8100.0
2011-07-07 15:20:00,29.07,29.07,29.04,29.04,5700.0,21.0339,21.0339,21.0122,21.0122,5700.0
2011-07-07 15:30:00,29.05,29.05,29.0,29.02,11400.0,21.0195,21.0195,20.9833,20.9978,11400.0
2011-07-07 15:40:00,29.01,29.02,28.99,28.99,16700.0,20.9905,20.9978,20.9761,20.9761,16700.0
2011-07-07 15:50:00,28.99,29.05,28.98,29.05,45400.0,20.9761,21.0195,20.9688,21.0195,45400.0
2011-07-08 09:30:00,28.81,28.85,28.72,28.79,13200.0,20.8458,20.8748,20.7807,20.8313,13200.0
2011-07-08 09:40:00,28.81,28.9,28.81,28.87,6900.0,20.8458,20.9109,20.8458,20.8892,6900.0
2011-07-08 09:50:00,28.86,28.87,28.79,28.79,16800.0,20.882,20.8892,20.8313,20.8313,16800.0
2011-07-08 10:00:00,28.78,28.78,28.73,28.78,12300.0,20.8241,20.8241,20.7879,20.8241,12300.0
2011-07-08 10:10:00,28.77,28.81,28.74,28.77,8000.0,20.8169,20.8458,20.7952,20.8169,8000.0
2011-07-08 10:20:00,28.75,28.75,28.71,28.74,3900.0,20.8024,20.8024,20.7735,20.7952,3900.0
2011-07-08 10:30:00,28.71,28.73,28.66,28.71,7200.0,20.7735,20.7879,20.7373,20.7735,7200.0
2011-07-08 10:40:00,28.71,28.73,28.68,28.7,4000.0,20.7735,20.7879,20.7518,20.7662,4000.0
2011-07-08 10:50:00,28.68,28.75,28.68,28.75,7800.0,20.7518,20.8024,20.7518,20.8024,7800.0
2011-07-08 11:00:00,28.75,28.76,28.69,28.71,8200.0,20.8024,20.8096,20.759,20.7735,8200.0
2011-07-08 11:10:00,28.7,28.72,28.65,28.72,8000.0,20.7662,20.7807,20.73,20.7807,8000.0
2011-07-08 11:20:00,28.71,28.75,28.71,28.75,3100.0,20.7735,20.8024,20.7735,20.8024,3100.0
2011-07-08 11:30:00,28.74,28.76,28.71,28.76,13800.0,20.7952,20.8096,20.7735,20.8096,13800.0
2011-07-08 11:40:00,28.77,28.8,28.77,28.79,7900.0,20.8169,20.8386,20.8169,20.8313,7900.0
2011-07-08 11:50:00,28.8,28.85,28.79,28.84,17900.0,20.8386,20.8748,20.8313,20.8675,17900.0
2011-07-08 12:00:00,28.84,28.88,28.84,28.86,8000.0,20.8675,20.8965,20.8675,20.882,8000.0
2011-07-08 12:10:00,28.86,28.86,28.83,28.83,19200.0,20.882,20.882,20.8603,20.8603,19200.0
2011-07-08 12:20:00,28.83,28.84,28.82,28.82,3300.0,20.8603,20.8675,20.8531,20.8531,3300.0
2011-07-08 12:30:00,28.82,28.83,28.82,28.83,1000.0,20.8531,20.8603,20.8531,20.8603,1000.0
2011-07-08 12:40:00,28.84,28.85,28.81,28.81,3500.0,20.8675,20.8748,20.8458,20.8458,3500.0
2011-07-08 12:50:00,28.81,28.81,28.78,28.79,3200.0,20.8458,20.8458,20.8241,20.8313,3200.0
2011-07-08 13:00:00,28.79,28.8,28.76,28.8,2100.0,20.8313,20.8386,20.8096,20.8386,2100.0
2011-07-08 13:10:00,28.78,28.78,28.75,28.76,3700.0,20.8241,20.8241,20.8024,20.8096,3700.0
2011-07-08 13:20:00,28.76,28.8,28.75,28.8,4300.0,20.8096,20.8386,20.8024,20.8386,4300.0
2011-07-08 13:30:00,28.8,28.8,28.78,28.79,2900.0,20.8386,20.8386,20.8241,20.8313,2900.0
2011-07-08 13:40:00,28.8,28.8,28.77,28.77,7200.0,20.8386,20.8386,20.8169,20.8169,7200.0
2011-07-08 13:50:00,28.78,28.81,28.78,28.8,10000.0,20.8241,20.8458,20.8241,20.8386,10000.0
2011-07-08 14:00:00,28.81,28.82,28.8,28.82,6700.0,20.8458,20.8531,20.8386,20.8531,6700.0
2011-07-08 14:10:00,28.82,28.82,28.77,28.8,5000.0,20.8531,20.8531,20.8169,20.8386,5000.0
2011-07-08 14:20:00,28.8,28.8,28.77,28.8,6600.0,20.8386,20.8386,20.8169,20.8386,6600.0
2011-07-08 14:30:00,28.8,28.82,28.79,28.79,9800.0,20.8386,20.8531,20.8313,20.8313,9800.0
2011-07-08 14:40:00,28.81,28.82,28.79,28.8,6800.0,20.8458,20.8531,20.8313,20.8386,6800.0
2011-07-08 14:50:00,28.8,28.81,28.78,28.79,7200.0,20.8386,20.8458,20.8241,20.8313,7200.0
2011-07-08 15:00:00,28.79,28.82,28.78,28.79,6800.0,20.8313,20.8531,20.8241,20.8313,6800.0
2011-07-08 15:10:00,28.77,28.79,28.77,28.78,5000.0,20.8169,20.8313,20.8169,20.8241,5000.0
2011-07-08 15:20:00,28.77,28.78,28.73,28.76,14900.0,20.8169,20.8241,20.7879,20.8096,14900.0
2011-07-08 15:30:00,28.77,28.83,28.76,28.81,16700.0,20.8169,20.8603,20.8096,20.8458,16700.0
2011-07-08 15:40:00,28.81,28.82,28.79,28.82,17100.0,20.8458,20.8531,20.8313,20.8531,17100.0
2011-07-08 15:50:00,28.81,28.85,28.8,28.82,35600.0,20.8458,20.8748,20.8386,20.8531,35600.0
2011-07-11 09:30:00,28.52,28.69,28.52,28.6,14400.0,20.636,20.759,20.636,20.6939,14400.0
2011-07-11 09:40:00,28.58,28.74,28.58,28.68,17800.0,20.6794,20.7952,20.6794,20.7518,17800.0
2011-07-11 09:50:00,28.68,28.69,28.65,28.66,3500.0,20.7518,20.759,20.73,20.7373,3500.0
2011-07-11 10:00:00,28.64,28.64,28.53,28.54,11900.0,20.7228,20.7228,20.6432,20.6505,11900.0
2011-07-11 10:10:00,28.52,28.52,28.46,28.46,6100.0,20.636,20.636,20.5926,20.5926,6100.0
2011-07-11 10:20:00,28.47,28.48,28.45,28.48,7000.0,20.5998,20.607,20.5853,20.607,7000.0
2011-07-11 10:30:00,28.47,28.49,28.46,28.48,9100.0,20.5998,20.6143,20.5926,20.607,9100.0
2011-07-11 10:40:00,28.48,28.5,28.46,28.49,3000.0,20.607,20.6215,20.5926,20.6143,3000.0
2011-07-11 10:50:00,28.49,28.49,28.4,28.4,7000.0,20.6143,20.6143,20.5492,20.5492,7000.0
2011-07-11 11:00:00,28.41,28.46,28.38,28.44,24600.0,20.5564,20.5926,20.5347,20.5781,24600.0
2011-07-11 11:10:00,28.43,28.44,28.42,28.43,5300.0,20.5709,20.5781,20.5636,20.5709,5300.0
2011-07-11 11:20:00,28.43,28.46,28.43,28.46,5100.0,20.5709,20.5926,20.5709,20.5926,5100.0
2011-07-11 11:30:00,28.46,28.48,28.46,28.47,2900.0,20.5926,20.607,20.5926,20.5998,2900.0
2011-07-11 11:40:00,28.46,28.49,28.46,28.46,3700.0,20.5926,20.6143,20.5926,20.5926,3700.0
2011-07-11 11:50:00,28.47,28.51,28.47,28.5,3900.0,20.5998,20.6288,20.5998,20.6215,3900.0
2011-07-11 12:00:00,28.49,28.49,28.45,28.46,4700.0,20.6143,20.6143,20.5853,20.5926,4700.0
2011-07-11 12:10:00,28.46,28.49,28.46,28.48,2900.0,20.5926,20.6143,20.5926,20.607,2900.0
2011-07-11 12:20:00,28.48,28.49,28.47,28.48,2000.0,20.607,20.6143,20.5998,20.607,2000.0
2011-07-11 12:30:00,28.48,28.48,28.44,28.46,4600.0,20.607,20.607,20.5781,20.5926,4600.0
2011-07-11 12:40:00,28.44,28.46,28.43,28.43,3900.0,20.5781,20.5926,20.5709,20.5709,3900.0
2011-07-11 12:50:00,28.42,28.44,28.41,28.42,3800.0,20.5636,20.5781,20.5564,20.5636,3800.0
2011-07-11 13:00:00,28.43,28.45,28.43,28.45,4500.0,20.5709,20.5853,20.5709,20.5853,4500.0
2011-07-11 13:10:00,28.45,28.45,28.39,28.39,2900.0,20.5853,20.5853,20.5419,20.5419,2900.0
2011-07-11 13:20:00,28.4,28.43,28.4,28.43,5400.0,20.5492,20.5709,20.5492,20.5709,5400.0
2011-07-11 13:30:00,28.42,28.43,28.42,28.42,2300.0,20.5636,20.5709,20.5636,20.5636,2300.0
2011-07-11 13:40:00,28.43,28.43,28.41,28.43,3200.0,20.5709,20.5709,20.5564,20.5709,3200.0
2011-07-11 13:50:00,28.43,28.45,28.42,28.45,3500.0,20.5709,20.5853,20.5636,20.5853,3500.0
2011-07-11 14:00:00,28.44,28.46,28.44,28.45,2400.0,20.5781,20.5926,20.5781,20.5853,2400.0
2011-07-11 14:10:00,28.44,28.44,28.4,28.4,3500.0,20.5781,20.5781,20.5492,20.5492,3500.0
2011-07-11 14:20:00,28.39,28.41,28.37,28.39,6400.0,20.5419,20.5564,20.5275,20.5419,6400.0
2011-07-11 14:30:00,28.39,28.4,28.37,28.4,3200.0,20.5419,20.5492,20.5275,20.5492,3200.0
2011-07-11 14:40:00,28.4,28.4,28.39,28.39,3200.0,20.5492,20.5492,20.5419,20.5419,3200.0
2011-07-11 14:50:00,28.38,28.39,28.36,28.37,2800.0,20.5347,20.5419,20.5202,20.5275,2800.0
2011-07-11 15:00:00,28.38,28.39,28.35,28.35,4900.0,20.5347,20.5419,20.513,20.513,4900.0
2011-07-11 15:10:00,28.36,28.38,28.35,28.37,3800.0,20.5202,20.5347,20.513,20.5275,3800.0
2011-07-11 15:20:00,28.37,28.4,28.37,28.4,5900.0,20.5275,20.5492,20.5275,20.5492,5900.0
2011-07-11 15:30:00,28.39,28.42,28.38,28.39,15300.0,20.5419,20.5636,20.5347,20.5419,15300.0
2011-07-11 15:40:00,28.39,28.39,28.35,28.36,21400.0,20.5419,20.5419,20.513,20.5202,21400.0
2011-07-11 15:50:00,28.35,28.39,28.32,28.36,52900.0,20.513,20.5419,20.4913,20.5202,52900.0
2011-07-12 09:30:00,28.3,28.5,28.27,28.5,7100.0,20.4768,20.6215,20.4551,20.6215,7100.0
2011-07-12 09:40:00,28.46,28.54,28.46,28.52,8700.0,20.5926,20.6505,20.5926,20.636,8700.0
2011-07-12 09:50:00,28.55,28.55,28.46,28.51,9700.0,20.6577,20.6577,20.5926,20.6288,9700.0
2011-07-12 10:00:00,28.54,28.59,28.5,28.59,6800.0,20.6505,20.6866,20.6215,20.6866,6800.0
2011-07-12 10:10:00,28.58,28.64,28.56,28.62,6000.0,20.6794,20.7228,20.6649,20.7083,6000.0
2011-07-12 10:20:00,28.62,28.62,28.52,28.54,5300.0,20.7083,20.7083,20.636,20.6505,5300.0
2011-07-12 10:30:00,28.54,28.55,28.52,28.54,4600.0,20.6505,20.6577,20.636,20.6505,4600.0
2011-07-12 10:40:00,28.53,28.57,28.52,28.54,7000.0,20.6432,20.6722,20.636,20.6505,7000.0
2011-07-12 10:50:00,28.53,28.55,28.49,28.55,16600.0,20.6432,20.6577,20.6143,20.6577,16600.0
2011-07-12 11:00:00,28.56,28.58,28.54,28.57,10600.0,20.6649,20.6794,20.6505,20.6722,10600.0
2011-07-12 11:10:00,28.57,28.62,28.57,28.61,9000.0,20.6722,20.7083,20.6722,20.7011,9000.0
2011-07-12 11:20:00,28.62,28.67,28.61,28.65,11300.0,20.7083,20.7445,20.7011,20.73,11300.0
2011-07-12 11:30:00,28.65,28.66,28.63,28.65,2700.0,20.73,20.7373,20.7156,20.73,2700.0
2011-07-12 11:40:00,28.65,28.71,28.65,28.68,6000.0,20.73,20.7735,20.73,20.7518,6000.0
2011-07-12 11:50:00,28.69,28.71,28.69,28.71,4000.0,20.759,20.7735,20.759,20.7735,4000.0
2011-07-12 12:00:00,28.7,28.73,28.68,28.72,4600.0,20.7662,20.7879,20.7518,20.7807,4600.0
2011-07-12 12:10:00,28.73,28.73,28.7,28.71,2500.0,20.7879,20.7879,20.7662,20.7735,2500.0
2011-07-12 12:20:00,28.71,28.72,28.71,28.72,500.0,20.7735,20.7807,20.7735,20.7807,500.0
2011-07-12 12:30:00,28.72,28.74,28.63,28.63,35300.0,20.7807,20.7952,20.7156,20.7156,35300.0
2011-07-12 12:40:00,28.62,28.63,28.59,28.62,4500.0,20.7083,20.7156,20.6866,20.7083,4500.0
2011-07-12 12:50:00,28.62,28.63,28.61,28.63,3100.0,20.7083,20.7156,20.7011,20.7156,3100.0
2011-07-12 13:00:00,28.63,28.65,28.62,28.65,3500.0,20.7156,20.73,20.7083,20.73,3500.0
2011-07-12 13:10:00,28.65,28.65,28.58,28.6,4500.0,20.73,20.73,20.6794,20.6939,4500.0
2011-07-12 13:20:00,28.6,28.62,28.56,28.59,3500.0,20.6939,20.7083,20.6649,20.6866,3500.0
2011-07-12 13:30:00,28.57,28.58,28.54,28.57,6700.0,20.6722,20.6794,20.6505,20.6722,6700.0
2011-07-12 13:40:00,28.57,28.57,28.55,28.57,1400.0,20.6722,20.6722,20.6577,20.6722,1400.0
2011-07-12 13:50:00,28.57,28.58,28.56,28.57,900.0,20.6722,20.6794,20.6649,20.6722,900.0
2011-07-12 14:00:00,28.56,28.61,28.56,28.61,7900.0,20.6649,20.7011,20.6649,20.7011,7900.0
2011-07-12 14:10:00,28.62,28.67,28.62,28.67,12300.0,20.7083,20.7445,20.7083,20.7445,12300.0
2011-07-12 14:20:00,28.68,28.68,28.62,28.66,14100.0,20.7518,20.7518,20.7083,20.7373,14100.0
2011-07-12 14:30:00,28.67,28.68,28.63,28.65,5400.0,20.7445,20.7518,20.7156,20.73,5400.0
2011-07-12 14:40:00,28.65,28.68,28.62,28.67,10800.0,20.73,20.7518,20.7083,20.7445,10800.0
2011-07-12 14:50:00,28.67,28.67,28.64,28.65,1800.0,20.7445,20.7445,20.7228,20.73,1800.0
2011-07-12 15:00:00,28.65,28.65,28.6,28.63,8800.0,20.73,20.73,20.6939,20.7156,8800.0
2011-07-12 15:10:00,28.63,28.63,28.59,28.63,12500.0,20.7156,20.7156,20.6866,20.7156,12500.0
2011-07-12 15:20:00,28.64,28.64,28.58,28.61,16600.0,20.7228,20.7228,20.6794,20.7011,16600.0
2011-07-12 15:30:00,28.61,28.62,28.57,28.61,8600.0,20.7011,20.7083,20.6722,20.7011,8600.0
2011-07-12 15:40:00,28.61,28.61,28.52,28.53,31400.0,20.7011,20.7011,20.636,20.6432,31400.0
2011-07-12 15:50:00,28.53,28.57,28.51,28.52,36200.0,20.6432,20.6722,20.6288,20.636,36200.0
2011-07-13 09:30:00,28.62,28.72,28.59,28.59,12900.0,20.7083,20.7807,20.6866,20.6866,12900.0
2011-07-13 09:40:00,28.61,28.66,28.61,28.63,5200.0,20.7011,20.7373,20.7011,20.7156,5200.0
2011-07-13 09:50:00,28.63,28.64,28.6,28.6,5300.0,20.7156,20.7228,20.6939,20.6939,5300.0
2011-07-13 10:00:00,28.6,28.66,28.6,28.65,43700.0,20.6939,20.7373,20.6939,20.73,43700.0
2011-07-13 10:10:00,28.64,28.69,28.64,28.65,25600.0,20.7228,20.759,20.7228,20.73,25600.0
2011-07-13 10:20:00,28.65,28.69,28.65,28.68,4900.0,20.73,20.759,20.73,20.7518,4900.0
2011-07-13 10:30:00,28.67,28.79,28.67,28.76,7700.0,20.7445,20.8313,20.7445,20.8096,7700.0
2011-07-13 10:40:00,28.76,28.81,28.76,28.79,8600.0,20.8096,20.8458,20.8096,20.8313,8600.0
2011-07-13 10:50:00,28.79,28.81,28.75,28.75,5000.0,20.8313,20.8458,20.8024,20.8024,5000.0
2011-07-13 11:00:00,28.75,28.79,28.75,28.79,2800.0,20.8024,20.8313,20.8024,20.8313,2800.0
2011-07-13 11:10:00,28.79,28.83,28.79,28.83,3500.0,20.8313,20.8603,20.8313,20.8603,3500.0
2011-07-13 11:20:00,28.83,28.83,28.79,28.79,4000.0,20.8603,20.8603,20.8313,20.8313,4000.0
2011-07-13 11:30:00,28.8,28.8,28.76,28.77,6500.0,20.8386,20.8386,20.8096,20.8169,6500.0
2011-07-13 11:40:00,28.78,28.8,28.77,28.79,6100.0,20.8241,20.8386,20.8169,20.8313,6100.0
2011-07-13 11:50:00,28.79,28.79,28.78,28.79,2200.0,20.8313,20.8313,20.8241,20.8313,2200.0
2011-07-13 12:00:00,28.79,28.79,28.76,28.78,6100.0,20.8313,20.8313,20.8096,20.8241,6100.0
2011-07-13 12:10:00,28.78,28.8,28.78,28.79,3600.0,20.8241,20.8386,20.8241,20.8313,3600.0
2011-07-13 12:20:00,28.79,28.79,28.79,28.79,2100.0,20.8313,20.8313,20.8313,20.8313,2100.0
2011-07-13 12:30:00,28.79,28.79,28.74,28.74,5100.0,20.8313,20.8313,20.7952,20.7952,5100.0
2011-07-13 12:40:00,28.74,28.75,28.7,28.73,12300.0,20.7952,20.8024,20.7662,20.7879,12300.0
2011-07-13 12:50:00,28.72,28.73,28.7,28.72,3800.0,20.7807,20.7879,20.7662,20.7807,3800.0
2011-07-13 13:00:00,28.71,28.71,28.68,28.69,2500.0,20.7735,20.7735,20.7518,20.759,2500.0
2011-07-13 13:10:00,28.67,28.68,28.63,28.64,3900.0,20.7445,20.7518,20.7156,20.7228,3900.0
2011-07-13 13:20:00,28.63,28.64,28.62,28.63,2100.0,20.7156,20.7228,20.7083,20.7156,2100.0
2011-07-13 13:30:00,28.62,28.68,28.62,28.68,4400.0,20.7083,20.7518,20.7083,20.7518,4400.0
2011-07-13 13:40:00,28.68,28.68,28.68,28.68,2200.0,20.7518,20.7518,20.7518,20.7518,2200.0
2011-07-13 13:50:00,28.68,28.68,28.64,28.64,3100.0,20.7518,20.7518,20.7228,20.7228,3100.0
2011-07-13 14:00:00,28.63,28.63,28.57,28.58,11500.0,20.7156,20.7156,20.6722,20.6794,11500.0
2011-07-13 14:10:00,28.57,28.58,28.51,28.51,13400.0,20.6722,20.6794,20.6288,20.6288,13400.0
2011-07-13 14:20:00,28.5,28.51,28.46,28.46,6800.0,20.6215,20.6288,20.5926,20.5926,6800.0
2011-07-13 14:30:00,28.46,28.49,28.45,28.49,8600.0,20.5926,20.6143,20.5853,20.6143,8600.0
2011-07-13 14:40:00,28.49,28.5,28.48,28.48,4200.0,20.6143,20.6215,20.607,20.607,4200.0
2011-07-13 14:50:00,28.49,28.5,28.48,28.5,4900.0,20.6143,20.6215,20.607,20.6215,4900.0
2011-07-13 15:00:00,28.5,28.52,28.49,28.5,16900.0,20.6215,20.636,20.6143,20.6215,16900.0
2011-07-13 15:10:00,28.49,28.5,28.43,28.43,16000.0,20.6143,20.6215,20.5709,20.5709,16000.0
2011-07-13 15:20:00,28.43,28.43,28.39,28.43,15900.0,20.5709,20.5709,20.5419,20.5709,15900.0
2011-07-13 15:30:00,28.42,28.43,28.39,28.41,13800.0,20.5636,20.5709,20.5419,20.5564,13800.0
2011-07-13 15:40:00,28.39,28.39,28.34,28.37,31300.0,20.5419,20.5419,20.5057,20.5275,31300.0
2011-07-13 15:50:00,28.38,28.39,28.35,28.39,49700.0,20.5347,20.5419,20.513,20.5419,49700.0
2011-07-14 09:30:00,28.46,28.51,28.34,28.38,8300.0,20.5926,20.6288,20.5057,20.5347,8300.0
2011-07-14 09:40:00,28.38,28.45,28.34,28.41,10500.0,20.5347,20.5853,20.5057,20.5564,10500.0
2011-07-14 09:50:00,28.41,28.52,28.41,28.51,13400.0,20.5564,20.636,20.5564,20.6288,13400.0
2011-07-14 10:00:00,28.52,28.54,28.44,28.46,13100.0,20.636,20.6505,20.5781,20.5926,13100.0
2011-07-14 10:10:00,28.46,28.47,28.4,28.46,6100.0,20.5926,20.5998,20.5492,20.5926,6100.0
2011-07-14 10:20:00,28.46,28.51,28.44,28.47,7000.0,20.5926,20.6288,20.5781,20.5998,7000.0
2011-07-14 10:30:00,28.46,28.48,28.39,28.42,5500.0,20.5926,20.607,20.5419,20.5636,5500.0
2011-07-14 10:40:00,28.4,28.41,28.38,28.38,3900.0,20.5492,20.5564,20.5347,20.5347,3900.0
2011-07-14 10:50:00,28.37,28.38,28.31,28.32,21100.0,20.5275,20.5347,20.484,20.4913,21100.0
2011-07-14 11:00:00,28.32,28.33,28.3,28.33,5300.0,20.4913,20.4985,20.4768,20.4985,5300.0
2011-07-14 11:10:00,28.33,28.36,28.3,28.36,16300.0,20.4985,20.5202,20.4768,20.5202,16300.0
2011-07-14 11:20:00,28.36,28.41,28.35,28.4,6800.0,20.5202,20.5564,20.513,20.5492,6800.0
2011-07-14 11:30:00,28.4,28.4,28.34,28.34,11100.0,20.5492,20.5492,20.5057,20.5057,11100.0
2011-07-14 11:40:00,28.35,28.39,28.35,28.39,5500.0,20.513,20.5419,20.513,20.5419,5500.0
2011-07-14 11:50:00,28.38,28.38,28.33,28.33,5700.0,20.5347,20.5347,20.4985,20.4985,5700.0
2011-07-14 12:00:00,28.33,28.33,28.3,28.31,13000.0,20.4985,20.4985,20.4768,20.484,13000.0
2011-07-14 12:10:00,28.3,28.36,28.3,28.3,15800.0,20.4768,20.5202,20.4768,20.4768,15800.0
2011-07-14 12:20:00,28.3,28.32,28.3,28.31,5400.0,20.4768,20.4913,20.4768,20.484,5400.0
2011-07-14 12:30:00,28.31,28.33,28.3,28.33,2900.0,20.484,20.4985,20.4768,20.4985,2900.0
2011-07-14 12:40:00,28.33,28.37,28.3,28.3,10300.0,20.4985,20.5275,20.4768,20.4768,10300.0
2011-07-14 12:50:00,28.31,28.31,28.21,28.24,11500.0,20.484,20.484,20.4117,20.4334,11500.0
2011-07-14 13:00:00,28.26,28.27,28.23,28.25,6700.0,20.4479,20.4551,20.4262,20.4406,6700.0
2011-07-14 13:10:00,28.25,28.25,28.17,28.18,5200.0,20.4406,20.4406,20.3827,20.39,5200.0
2011-07-14 13:20:00,28.17,28.19,28.16,28.19,7900.0,20.3827,20.3972,20.3755,20.3972,7900.0
2011-07-14 13:30:00,28.19,28.28,28.18,28.23,24300.0,20.3972,20.4623,20.39,20.4262,24300.0
2011-07-14 13:40:00,28.24,28.27,28.2,28.21,10900.0,20.4334,20.4551,20.4044,20.4117,10900.0
2011-07-14 13:50:00,28.22,28.26,28.2,28.26,7600.0,20.4189,20.4479,20.4044,20.4479,7600.0
2011-07-14 14:00:00,28.26,28.27,28.21,28.23,11400.0,20.4479,20.4551,20.4117,20.4262,11400.0
2011-07-14 14:10:00,28.23,28.27,28.22,28.23,14500.0,20.4262,20.4551,20.4189,20.4262,14500.0
2011-07-14 14:20:00,28.22,28.22,28.16,28.18,21600.0,20.4189,20.4189,20.3755,20.39,21600.0
2011-07-14 14:30:00,28.18,28.21,28.09,28.11,22300.0,20.39,20.4117,20.3249,20.3393,22300.0
2011-07-14 14:40:00,28.11,28.12,28.08,28.08,10900.0,20.3393,20.3466,20.3176,20.3176,10900.0
2011-07-14 14:50:00,28.07,28.1,28.06,28.1,10300.0,20.3104,20.3321,20.3031,20.3321,10300.0
2011-07-14 15:00:00,28.09,28.12,28.04,28.05,9800.0,20.3249,20.3466,20.2887,20.2959,9800.0
2011-07-14 15:10:00,28.05,28.11,28.04,28.1,13500.0,20.2959,20.3393,20.2887,20.3321,13500.0
2011-07-14 15:20:00,28.11,28.14,28.1,28.12,11900.0,20.3393,20.361,20.3321,20.3466,11900.0
2011-07-14 15:30:00,28.12,28.14,28.08,28.12,20000.0,20.3466,20.361,20.3176,20.3466,20000.0
2011-07-14 15:40:00,28.12,28.13,28.07,28.1,29400.0,20.3466,20.3538,20.3104,20.3321,29400.0
2011-07-14 15:50:00,28.09,28.1,28.06,28.07,45100.0,20.3249,20.3321,20.3031,20.3104,45100.0
2011-07-15 09:30:00,28.18,28.21,28.07,28.07,18600.0,20.39,20.4117,20.3104,20.3104,18600.0
2011-07-15 09:40:00,28.07,28.07,28.0,28.05,6900.0,20.3104,20.3104,20.2597,20.2959,6900.0
2011-07-15 09:50:00,28.03,28.05,27.94,28.0,16800.0,20.2814,20.2959,20.2163,20.2597,16800.0
2011-07-15 10:00:00,28.02,28.1,27.98,28.0,10800.0,20.2742,20.3321,20.2453,20.2597,10800.0
2011-07-15 10:10:00,27.98,27.99,27.91,27.91,8900.0,20.2453,20.2525,20.1946,20.1946,8900.0
2011-07-15 10:20:00,27.89,27.89,27.8,27.85,11700.0,20.1801,20.1801,20.115,20.1512,11700.0
2011-07-15 10:30:00,27.86,27.9,27.83,27.85,6400.0,20.1584,20.1874,20.1367,20.1512,6400.0
2011-07-15 10:40:00,27.84,27.92,27.83,27.92,4200.0,20.144,20.2018,20.1367,20.2018,4200.0
2011-07-15 10:50:00,27.92,27.92,27.86,27.9,6200.0,20.2018,20.2018,20.1584,20.1874,6200.0
2011-07-15 11:00:00,27.9,27.9,27.86,27.86,8600.0,20.1874,20.1874,20.1584,20.1584,8600.0
2011-07-15 11:10:00,27.85,27.88,27.84,27.87,13400.0,20.1512,20.1729,20.144,20.1657,13400.0
2011-07-15 11:20:00,27.87,27.88,27.86,27.86,9400.0,20.1657,20.1729,20.1584,20.1584,9400.0
2011-07-15 11:30:00,27.84,27.86,27.83,27.84,9700.0,20.144,20.1584,20.1367,20.144,9700.0
2011-07-15 11:40:00,27.85,27.85,27.76,27.76,9200.0,20.1512,20.1512,20.0861,20.0861,9200.0
2011-07-15 11:50:00,27.76,27.78,27.73,27.74,8300.0,20.0861,20.1006,20.0644,20.0716,8300.0
2011-07-15 12:00:00,27.74,27.85,27.74,27.81,11900.0,20.0716,20.1512,20.0716,20.1223,11900.0
2011-07-15 12:10:00,27.82,27.83,27.76,27.76,6900.0,20.1295,20.1367,20.0861,20.0861,6900.0
2011-07-15 12:20:00,27.76,27.77,27.74,27.74,9700.0,20.0861,20.0933,20.0716,20.0716,9700.0
2011-07-15 12:30:00,27.75,27.76,27.71,27.71,11700.0,20.0788,20.0861,20.0499,20.0499,11700.0
2011-07-15 12:40:00,27.72,27.72,27.68,27.68,6600.0,20.0571,20.0571,20.0282,20.0282,6600.0
2011-07-15 12:50:00,27.68,27.68,27.64,27.64,8400.0,20.0282,20.0282,19.9993,19.9993,8400.0
2011-07-15 13:00:00,27.65,27.66,27.64,27.65,2500.0,20.0065,20.0137,19.9993,20.0065,2500.0
2011-07-15 13:10:00,27.66,27.68,27.66,27.68,2300.0,20.0137,20.0282,20.0137,20.0282,2300.0
2011-07-15 13:20:00,27.68,27.68,27.67,27.67,3300.0,20.0282,20.0282,20.021,20.021,3300.0
2011-07-15 13:30:00,27.67,27.68,27.66,27.68,5000.0,20.021,20.0282,20.0137,20.0282,5000.0
2011-07-15 13:40:00,27.68,27.68,27.66,27.66,2900.0,20.0282,20.0282,20.0137,20.0137,2900.0
2011-07-15 13:50:00,27.66,27.67,27.65,27.65,3400.0,20.0137,20.021,20.0065,20.0065,3400.0
2011-07-15 14:00:00,27.66,27.66,27.64,27.66,2700.0,20.0137,20.0137,19.9993,20.0137,2700.0
2011-07-15 14:10:00,27.65,27.66,27.64,27.66,4000.0,20.0065,20.0137,19.9993,20.0137,4000.0
2011-07-15 14:20:00,27.67,27.67,27.63,27.64,4500.0,20.021,20.021,19.992,19.9993,4500.0
2011-07-15 14:30:00,27.64,27.65,27.63,27.64,5900.0,19.9993,20.0065,19.992,19.9993,5900.0
2011-07-15 14:40:00,27.65,27.68,27.64,27.67,5900.0,20.0065,20.0282,19.9993,20.021,5900.0
2011-07-15 14:50:00,27.67,27.68,27.65,27.67,7400.0,20.021,20.0282,20.0065,20.021,7400.0
2011-07-15 15:00:00,27.66,27.67,27.65,27.67,5900.0,20.0137,20.021,20.0065,20.021,5900.0
2011-07-15 15:10:00,27.67,27.69,27.67,27.69,8100.0,20.021,20.0354,20.021,20.0354,8100.0
2011-07-15 15:20:00,27.68,27.75,27.68,27.75,11600.0,20.0282,20.0788,20.0282,20.0788,11600.0
2011-07-15 15:30:00,27.74,27.76,27.73,27.75,20000.0,20.0716,20.0861,20.0644,20.0788,20000.0
2011-07-15 15:40:00,27.75,27.76,27.72,27.74,31800.0,20.0788,20.0861,20.0571,20.0716,31800.0
2011-07-15 15:50:00,27.73,27.79,27.73,27.79,49500.0,20.0644,20.1078,20.0644,20.1078,49500.0
2011-07-18 09:30:00,27.69,27.8,27.66,27.69,6300.0,20.0354,20.115,20.0137,20.0354,6300.0
2011-07-18 09:40:00,27.67,27.67,27.48,27.48,15900.0,20.021,20.021,19.8835,19.8835,15900.0
2011-07-18 09:50:00,27.47,27.48,27.38,27.47,10500.0,19.8762,19.8835,19.8111,19.8762,10500.0
2011-07-18 10:00:00,27.46,27.47,27.36,27.42,13600.0,19.869,19.8762,19.7967,19.8401,13600.0
2011-07-18 10:10:00,27.42,27.43,27.36,27.38,8700.0,19.8401,19.8473,19.7967,19.8111,8700.0
2011-07-18 10:20:00,27.38,27.42,27.38,27.4,3000.0,19.8111,19.8401,19.8111,19.8256,3000.0
2011-07-18 10:30:00,27.39,27.4,27.32,27.38,8600.0,19.8184,19.8256,19.7677,19.8111,8600.0
2011-07-18 10:40:00,27.38,27.4,27.31,27.32,5900.0,19.8111,19.8256,19.7605,19.7677,5900.0
2011-07-18 10:50:00,27.31,27.36,27.3,27.36,6700.0,19.7605,19.7967,19.7532,19.7967,6700.0
2011-07-18 11:00:00,27.37,27.37,27.34,27.34,4300.0,19.8039,19.8039,19.7822,19.7822,4300.0
2011-07-18 11:10:00,27.33,27.35,27.32,27.34,3300.0,19.7749,19.7894,19.7677,19.7822,3300.0
2011-07-18 11:20:00,27.35,27.41,27.35,27.41,4400.0,19.7894,19.8328,19.7894,19.8328,4400.0
2011-07-18 11:30:00,27.4,27.4,27.33,27.33,10100.0,19.8256,19.8256,19.7749,19.7749,10100.0
2011-07-18 11:40:00,27.33,27.38,27.32,27.36,6700.0,19.7749,19.8111,19.7677,19.7967,6700.0
2011-07-18 11:50:00,27.36,27.38,27.35,27.38,2800.0,19.7967,19.8111,19.7894,19.8111,2800.0
2011-07-18 12:00:00,27.39,27.4,27.37,27.38,6100.0,19.8184,19.8256,19.8039,19.8111,6100.0
2011-07-18 12:10:00,27.39,27.43,27.39,27.43,3000.0,19.8184,19.8473,19.8184,19.8473,3000.0
2011-07-18 12:20:00,27.44,27.44,27.41,27.42,6600.0,19.8545,19.8545,19.8328,19.8401,6600.0
2011-07-18 12:30:00,27.43,27.49,27.43,27.49,8800.0,19.8473,19.8907,19.8473,19.8907,8800.0
2011-07-18 12:40:00,27.48,27.53,27.48,27.53,7800.0,19.8835,19.9197,19.8835,19.9197,7800.0
2011-07-18 12:50:00,27.52,27.57,27.52,27.55,11000.0,19.9124,19.9486,19.9124,19.9341,11000.0
2011-07-18 13:00:00,27.54,27.55,27.5,27.5,13200.0,19.9269,19.9341,19.898,19.898,13200.0
2011-07-18 13:10:00,27.5,27.5,27.43,27.43,11700.0,19.898,19.898,19.8473,19.8473,11700.0
2011-07-18 13:20:00,27.43,27.45,27.41,27.45,11400.0,19.8473,19.8618,19.8328,19.8618,11400.0
2011-07-18 13:30:00,27.44,27.53,27.44,27.49,30200.0,19.8545,19.9197,19.8545,19.8907,30200.0
2011-07-18 13:40:00,27.49,27.51,27.47,27.5,5400.0,19.8907,19.9052,19.8762,19.898,5400.0
2011-07-18 13:50:00,27.51,27.58,27.49,27.58,14800.0,19.9052,19.9558,19.8907,19.9558,14800.0
2011-07-18 14:00:00,27.58,27.58,27.52,27.54,9400.0,19.9558,19.9558,19.9124,19.9269,9400.0
2011-07-18 14:10:00,27.53,27.54,27.5,27.5,3900.0,19.9197,19.9269,19.898,19.898,3900.0
2011-07-18 14:20:00,27.51,27.53,27.51,27.53,6500.0,19.9052,19.9197,19.9052,19.9197,6500.0
2011-07-18 14:30:00,27.51,27.54,27.47,27.51,12100.0,19.9052,19.9269,19.8762,19.9052,12100.0
2011-07-18 14:40:00,27.5,27.55,27.5,27.53,6000.0,19.898,19.9341,19.898,19.9197,6000.0
2011-07-18 14:50:00,27.55,27.55,27.54,27.55,3100.0,19.9341,19.9341,19.9269,19.9341,3100.0
2011-07-18 15:00:00,27.56,27.62,27.56,27.58,31600.0,19.9414,19.9848,19.9414,19.9558,31600.0
2011-07-18 15:10:00,27.57,27.58,27.53,27.56,24300.0,19.9486,19.9558,19.9197,19.9414,24300.0
2011-07-18 15:20:00,27.55,27.58,27.52,27.56,19200.0,19.9341,19.9558,19.9124,19.9414,19200.0
2011-07-18 15:30:00,27.57,27.57,27.52,27.54,16000.0,19.9486,19.9486,19.9124,19.9269,16000.0
2011-07-18 15:40:00,27.54,27.55,27.48,27.5,43100.0,19.9269,19.9341,19.8835,19.898,43100.0
2011-07-18 15:50:00,27.5,27.54,27.49,27.5,47700.0,19.898,19.9269,19.8907,19.898,47700.0
2011-07-19 09:30:00,27.46,27.46,27.01,27.15,61300.0,19.869,19.869,19.5434,19.6447,61300.0
2011-07-19 09:40:00,27.15,27.18,27.08,27.08,23200.0,19.6447,19.6664,19.5941,19.5941,23200.0
2011-07-19 09:50:00,27.07,27.09,27.06,27.07,34300.0,19.5868,19.6013,19.5796,19.5868,34300.0
2011-07-19 10:00:00,27.08,27.08,27.03,27.06,64200.0,19.5941,19.5941,19.5579,19.5796,64200.0
2011-07-19 10:10:00,27.06,27.06,27.0,27.01,62800.0,19.5796,19.5796,19.5362,19.5434,62800.0
2011-07-19 10:20:00,27.02,27.02,26.98,26.98,57100.0,19.5506,19.5506,19.5217,19.5217,57100.0
2011-07-19 10:30:00,26.97,27.01,26.96,26.96,89200.0,19.5145,19.5434,19.5072,19.5072,89200.0
2011-07-19 10:40:00,26.97,26.97,26.93,26.94,64500.0,19.5145,19.5145,19.4855,19.4928,64500.0
2011-07-19 10:50:00,26.95,26.98,26.94,26.98,86700.0,19.5,19.5217,19.4928,19.5217,86700.0
2011-07-19 11:00:00,26.99,27.01,26.98,26.99,68900.0,19.5289,19.5434,19.5217,19.5289,68900.0
2011-07-19 11:10:00,26.99,26.99,26.97,26.98,11200.0,19.5289,19.5289,19.5145,19.5217,11200.0
2011-07-19 11:20:00,26.97,26.98,26.95,26.95,18200.0,19.5145,19.5217,19.5,19.5,18200.0
2011-07-19 11:30:00,26.96,26.96,26.91,26.92,16600.0,19.5072,19.5072,19.4711,19.4783,16600.0
2011-07-19 11:40:00,26.91,26.93,26.89,26.91,18700.0,19.4711,19.4855,19.4566,19.4711,18700.0
2011-07-19 11:50:00,26.9,26.92,26.88,26.9,19100.0,19.4638,19.4783,19.4493,19.4638,19100.0
2011-07-19 12:00:00,26.91,26.93,26.9,26.92,19600.0,19.4711,19.4855,19.4638,19.4783,19600.0
2011-07-19 12:10:00,26.92,26.93,26.91,26.92,12100.0,19.4783,19.4855,19.4711,19.4783,12100.0
2011-07-19 12:20:00,26.92,26.93,26.9,26.9,17300.0,19.4783,19.4855,19.4638,19.4638,17300.0
2011-07-19 12:30:00,26.91,26.95,26.9,26.94,11400.0,19.4711,19.5,19.4638,19.4928,11400.0
2011-07-19 12:40:00,26.94,26.95,26.88,26.88,17400.0,19.4928,19.5,19.4493,19.4493,17400.0
2011-07-19 12:50:00,26.88,26.93,26.88,26.93,19800.0,19.4493,19.4855,19.4493,19.4855,19800.0
2011-07-19 13:00:00,26.93,26.96,26.92,26.96,11000.0,19.4855,19.5072,19.4783,19.5072,11000.0
2011-07-19 13:10:00,26.96,26.97,26.94,26.97,21000.0,19.5072,19.5145,19.4928,19.5145,21000.0
2011-07-19 13:20:00,26.97,26.97,26.95,26.96,14700.0,19.5145,19.5145,19.5,19.5072,14700.0
2011-07-19 13:30:00,26.97,26.98,26.93,26.97,37600.0,19.5145,19.5217,19.4855,19.5145,37600.0
2011-07-19 13:40:00,26.97,26.99,26.94,26.96,26200.0,19.5145,19.5289,19.4928,19.5072,26200.0
2011-07-19 13:50:00,26.96,26.98,26.96,26.96,16200.0,19.5072,19.5217,19.5072,19.5072,16200.0
2011-07-19 14:00:00,26.96,26.97,26.94,26.95,12200.0,19.5072,19.5145,19.4928,19.5,12200.0
2011-07-19 14:10:00,26.94,26.97,26.93,26.94,29600.0,19.4928,19.5145,19.4855,19.4928,29600.0
2011-07-19 14:20:00,26.94,26.95,26.93,26.94,10200.0,19.4928,19.5,19.4855,19.4928,10200.0
2011-07-19 14:30:00,26.95,26.96,26.94,26.94,13800.0,19.5,19.5072,19.4928,19.4928,13800.0
2011-07-19 14:40:00,26.95,26.98,26.94,26.98,21100.0,19.5,19.5217,19.4928,19.5217,21100.0
2011-07-19 14:50:00,26.97,26.98,26.95,26.95,15300.0,19.5145,19.5217,19.5,19.5,15300.0
2011-07-19 15:00:00,26.95,27.0,26.95,26.99,23400.0,19.5,19.5362,19.5,19.5289,23400.0
2011-07-19 15:10:00,26.99,27.02,26.99,26.99,20800.0,19.5289,19.5506,19.5289,19.5289,20800.0
2011-07-19 15:20:00,26.99,27.03,26.99,27.02,59500.0,19.5289,19.5579,19.5289,19.5506,59500.0
2011-07-19 15:30:00,27.01,27.02,26.99,27.0,18800.0,19.5434,19.5506,19.5289,19.5362,18800.0
2011-07-19 15:40:00,26.99,27.0,26.95,26.96,52100.0,19.5289,19.5362,19.5,19.5072,52100.0
2011-07-19 15:50:00,26.96,27.0,26.93,26.98,131600.0,19.5072,19.5362,19.4855,19.5217,131600.0
2011-07-20 09:30:00,26.98,27.07,26.95,26.97,13800.0,19.5217,19.5868,19.5,19.5145,13800.0
2011-07-20 09:40:00,26.98,27.02,26.92,26.98,13100.0,19.5217,19.5506,19.4783,19.5217,13100.0
2011-07-20 09:50:00,26.99,27.06,26.97,27.05,19800.0,19.5289,19.5796,19.5145,19.5724,19800.0
2011-07-20 10:00:00,27.04,27.12,27.0,27.11,25600.0,19.5651,19.623,19.5362,19.6158,25600.0
2011-07-20 10:10:00,27.11,27.13,27.02,27.04,9800.0,19.6158,19.6302,19.5506,19.5651,9800.0
2011-07-20 10:20:00,27.04,27.09,26.99,27.02,10000.0,19.5651,19.6013,19.5289,19.5506,10000.0
2011-07-20 10:30:00,27.02,27.11,27.0,27.09,23600.0,19.5506,19.6158,19.5362,19.6013,23600.0
2011-07-20 10:40:00,27.09,27.1,27.05,27.05,14000.0,19.6013,19.6085,19.5724,19.5724,14000.0
2011-07-20 10:50:00,27.04,27.05,27.03,27.05,5500.0,19.5651,19.5724,19.5579,19.5724,5500.0
2011-07-20 11:00:00,27.06,27.08,27.06,27.06,5100.0,19.5796,19.5941,19.5796,19.5796,5100.0
2011-07-20 11:10:00,27.07,27.07,27.03,27.04,6500.0,19.5868,19.5868,19.5579,19.5651,6500.0
2011-07-20 11:20:00,27.04,27.04,27.03,27.04,6000.0,19.5651,19.5651,19.5579,19.5651,6000.0
2011-07-20 11:30:00,27.04,27.04,27.03,27.03,5000.0,19.5651,19.5651,19.5579,19.5579,5000.0
2011-07-20 11:40:00,27.03,27.04,26.97,26.97,12000.0,19.5579,19.5651,19.5145,19.5145,12000.0
2011-07-20 11:50:00,26.97,26.97,26.95,26.96,9200.0,19.5145,19.5145,19.5,19.5072,9200.0
2011-07-20 12:00:00,26.96,26.96,26.88,26.88,33200.0,19.5072,19.5072,19.4493,19.4493,33200.0
2011-07-20 12:10:00,26.89,26.92,26.89,26.92,5300.0,19.4566,19.4783,19.4566,19.4783,5300.0
2011-07-20 12:20:00,26.92,26.92,26.9,26.9,7900.0,19.4783,19.4783,19.4638,19.4638,7900.0
2011-07-20 12:30:00,26.91,26.91,26.89,26.89,6000.0,19.4711,19.4711,19.4566,19.4566,6000.0
2011-07-20 12:40:00,26.89,26.9,26.88,26.89,6800.0,19.4566,19.4638,19.4493,19.4566,6800.0
2011-07-20 12:50:00,26.89,26.9,26.89,26.89,7100.0,19.4566,19.4638,19.4566,19.4566,7100.0
2011-07-20 13:00:00,26.89,26.89,26.86,26.86,6900.0,19.4566,19.4566,19.4349,19.4349,6900.0
2011-07-20 13:10:00,26.86,26.87,26.84,26.85,11400.0,19.4349,19.4421,19.4204,19.4276,11400.0
2011-07-20 13:20:00,26.85,26.86,26.84,26.86,12600.0,19.4276,19.4349,19.4204,19.4349,12600.0
2011-07-20 13:30:00,26.85,26.9,26.85,26.9,12700.0,19.4276,19.4638,19.4276,19.4638,12700.0
2011-07-20 13:40:00,26.9,26.91,26.87,26.9,9300.0,19.4638,19.4711,19.4421,19.4638,9300.0
2011-07-20 13:50:00,26.89,26.91,26.89,26.91,5400.0,19.4566,19.4711,19.4566,19.4711,5400.0
2011-07-20 14:00:00,26.91,26.93,26.9,26.92,10100.0,19.4711,19.4855,19.4638,19.4783,10100.0
2011-07-20 14:10:00,26.92,26.93,26.9,26.91,19300.0,19.4783,19.4855,19.4638,19.4711,19300.0
2011-07-20 14:20:00,26.91,26.91,26.88,26.9,13200.0,19.4711,19.4711,19.4493,19.4638,13200.0
2011-07-20 14:30:00,26.89,26.92,26.89,26.91,11200.0,19.4566,19.4783,19.4566,19.4711,11200.0
2011-07-20 14:40:00,26.91,26.96,26.89,26.9,14300.0,19.4711,19.5072,19.4566,19.4638,14300.0
2011-07-20 14:50:00,26.9,26.92,26.9,26.92,10000.0,19.4638,19.4783,19.4638,19.4783,10000.0
2011-07-20 15:00:00,26.91,26.93,26.91,26.93,7700.0,19.4711,19.4855,19.4711,19.4855,7700.0
2011-07-20 15:10:00,26.93,26.94,26.91,26.92,16900.0,19.4855,19.4928,19.4711,19.4783,16900.0
2011-07-20 15:20:00,26.93,26.93,26.87,26.88,18000.0,19.4855,19.4855,19.4421,19.4493,18000.0
2011-07-20 15:30:00,26.89,26.95,26.88,26.94,17900.0,19.4566,19.5,19.4493,19.4928,17900.0
2011-07-20 15:40:00,26.95,26.95,26.88,26.91,52100.0,19.5,19.5,19.4493,19.4711,52100.0
2011-07-20 15:50:00,26.91,26.92,26.88,26.9,51600.0,19.4711,19.4783,19.4493,19.4638,51600.0
2011-07-21 09:30:00,27.06,27.17,27.01,27.16,8500.0,19.5796,19.6592,19.5434,19.6519,8500.0
2011-07-21 09:40:00,27.16,27.32,27.16,27.32,11600.0,19.6519,19.7677,19.6519,19.7677,11600.0
2011-07-21 09:50:00,27.3,27.3,27.17,27.23,10300.0,19.7532,19.7532,19.6592,19.7026,10300.0
2011-07-21 10:00:00,27.23,27.32,27.18,27.31,14400.0,19.7026,19.7677,19.6664,19.7605,14400.0
2011-07-21 10:10:00,27.31,27.35,27.3,27.33,9200.0,19.7605,19.7894,19.7532,19.7749,9200.0
2011-07-21 10:20:00,27.33,27.42,27.31,27.4,11500.0,19.7749,19.8401,19.7605,19.8256,11500.0
2011-07-21 10:30:00,27.39,27.42,27.37,27.39,13200.0,19.8184,19.8401,19.8039,19.8184,13200.0
2011-07-21 10:40:00,27.4,27.43,27.4,27.4,6700.0,19.8256,19.8473,19.8256,19.8256,6700.0
2011-07-21 10:50:00,27.39,27.39,27.36,27.36,12300.0,19.8184,19.8184,19.7967,19.7967,12300.0
2011-07-21 11:00:00,27.36,27.38,27.34,27.38,8600.0,19.7967,19.8111,19.7822,19.8111,8600.0
2011-07-21 11:10:00,27.38,27.4,27.37,27.4,14000.0,19.8111,19.8256,19.8039,19.8256,14000.0
2011-07-21 11:20:00,27.39,27.4,27.36,27.39,32200.0,19.8184,19.8256,19.7967,19.8184,32200.0
2011-07-21 11:30:00,27.39,27.42,27.37,27.42,20500.0,19.8184,19.8401,19.8039,19.8401,20500.0
2011-07-21 11:40:00,27.41,27.44,27.41,27.43,19500.0,19.8328,19.8545,19.8328,19.8473,19500.0
2011-07-21 11:50:00,27.43,27.46,27.43,27.46,7400.0,19.8473,19.869,19.8473,19.869,7400.0
2011-07-21 12:00:00,27.46,27.47,27.46,27.46,4500.0,19.869,19.8762,19.869,19.869,4500.0
2011-07-21 12:10:00,27.47,27.51,27.46,27.49,25500.0,19.8762,19.9052,19.869,19.8907,25500.0
2011-07-21 12:20:00,27.49,27.52,27.48,27.51,11800.0,19.8907,19.9124,19.8835,19.9052,11800.0
2011-07-21 12:30:00,27.52,27.56,27.51,27.54,13900.0,19.9124,19.9414,19.9052,19.9269,13900.0
2011-07-21 12:40:00,27.53,27.62,27.53,27.58,18800.0,19.9197,19.9848,19.9197,19.9558,18800.0
2011-07-21 12:50:00,27.58,27.59,27.52,27.58,34500.0,19.9558,19.9631,19.9124,19.9558,34500.0
2011-07-21 13:00:00,27.58,27.62,27.57,27.59,13300.0,19.9558,19.9848,19.9486,19.9631,13300.0
2011-07-21 13:10:00,27.58,27.6,27.58,27.6,5200.0,19.9558,19.9703,19.9558,19.9703,5200.0
2011-07-21 13:20:00,27.61,27.62,27.58,27.61,9900.0,19.9775,19.9848,19.9558,19.9775,9900.0
2011-07-21 13:30:00,27.6,27.64,27.6,27.63,13900.0,19.9703,19.9993,19.9703,19.992,13900.0
2011-07-21 13:40:00,27.63,27.64,27.6,27.61,14800.0,19.992,19.9993,19.9703,19.9775,14800.0
2011-07-21 13:50:00,27.59,27.6,27.55,27.6,15900.0,19.9631,19.9703,19.9341,19.9703,15900.0
2011-07-21 14:00:00,27.59,27.62,27.59,27.61,13100.0,19.9631,19.9848,19.9631,19.9775,13100.0
2011-07-21 14:10:00,27.62,27.64,27.62,27.63,12100.0,19.9848,19.9993,19.9848,19.992,12100.0
2011-07-21 14:20:00,27.63,27.64,27.62,27.63,8800.0,19.992,19.9993,19.9848,19.992,8800.0
2011-07-21 14:30:00,27.62,27.64,27.61,27.64,12100.0,19.9848,19.9993,19.9775,19.9993,12100.0
2011-07-21 14:40:00,27.64,27.65,27.61,27.63,28900.0,19.9993,20.0065,19.9775,19.992,28900.0
2011-07-21 14:50:00,27.63,27.66,27.62,27.66,9700.0,19.992,20.0137,19.9848,20.0137,9700.0
2011-07-21 15:00:00,27.65,27.67,27.62,27.63,22900.0,20.0065,20.021,19.9848,19.992,22900.0
2011-07-21 15:10:00,27.63,27.66,27.6,27.66,17700.0,19.992,20.0137,19.9703,20.0137,17700.0
2011-07-21 15:20:00,27.66,27.68,27.64,27.68,55500.0,20.0137,20.0282,19.9993,20.0282,55500.0
2011-07-21 15:30:00,27.68,27.68,27.64,27.67,35000.0,20.0282,20.0282,19.9993,20.021,35000.0
2011-07-21 15:40:00,27.67,27.67,27.62,27.62,41400.0,20.021,20.021,19.9848,19.9848,41400.0
2011-07-21 15:50:00,27.63,27.65,27.59,27.64,68100.0,19.992,20.0065,19.9631,19.9993,68100.0
2011-07-22 09:30:00,27.67,27.67,27.51,27.51,10500.0,20.021,20.021,19.9052,19.9052,10500.0
2011-07-22 09:40:00,27.52,27.52,27.36,27.4,7800.0,19.9124,19.9124,19.7967,19.8256,7800.0
2011-07-22 09:50:00,27.42,27.55,27.41,27.55,27800.0,19.8401,19.9341,19.8328,19.9341,27800.0
2011-07-22 10:00:00,27.54,27.61,27.54,27.58,22800.0,19.9269,19.9775,19.9269,19.9558,22800.0
2011-07-22 10:10:00,27.59,27.61,27.53,27.56,7200.0,19.9631,19.9775,19.9197,19.9414,7200.0
2011-07-22 10:20:00,27.56,27.58,27.54,27.58,13300.0,19.9414,19.9558,19.9269,19.9558,13300.0
2011-07-22 10:30:00,27.58,27.6,27.55,27.58,6600.0,19.9558,19.9703,19.9341,19.9558,6600.0
2011-07-22 10:40:00,27.58,27.59,27.56,27.58,4500.0,19.9558,19.9631,19.9414,19.9558,4500.0
2011-07-22 10:50:00,27.57,27.57,27.54,27.56,9700.0,19.9486,19.9486,19.9269,19.9414,9700.0
2011-07-22 11:00:00,27.56,27.6,27.56,27.6,8000.0,19.9414,19.9703,19.9414,19.9703,8000.0
2011-07-22 11:10:00,27.59,27.6,27.57,27.6,7800.0,19.9631,19.9703,19.9486,19.9703,7800.0
2011-07-22 11:20:00,27.6,27.6,27.58,27.59,4700.0,19.9703,19.9703,19.9558,19.9631,4700.0
2011-07-22 11:30:00,27.59,27.62,27.58,27.62,9900.0,19.9631,19.9848,19.9558,19.9848,9900.0
2011-07-22 11:40:00,27.63,27.66,27.61,27.61,5100.0,19.992,20.0137,19.9775,19.9775,5100.0
2011-07-22 11:50:00,27.61,27.66,27.61,27.65,12400.0,19.9775,20.0137,19.9775,20.0065,12400.0
2011-07-22 12:00:00,27.64,27.68,27.64,27.68,10500.0,19.9993,20.0282,19.9993,20.0282,10500.0
2011-07-22 12:10:00,27.67,27.69,27.67,27.67,5900.0,20.021,20.0354,20.021,20.021,5900.0
2011-07-22 12:20:00,27.67,27.68,27.64,27.68,6700.0,20.021,20.0282,19.9993,20.0282,6700.0
2011-07-22 12:30:00,27.68,27.68,27.65,27.65,4500.0,20.0282,20.0282,20.0065,20.0065,4500.0
2011-07-22 12:40:00,27.66,27.66,27.64,27.65,2400.0,20.0137,20.0137,19.9993,20.0065,2400.0
2011-07-22 12:50:00,27.65,27.65,27.63,27.64,3000.0,20.0065,20.0065,19.992,19.9993,3000.0
2011-07-22 13:00:00,27.64,27.64,27.61,27.62,2900.0,19.9993,19.9993,19.9775,19.9848,2900.0
2011-07-22 13:10:00,27.62,27.62,27.61,27.62,4400.0,19.9848,19.9848,19.9775,19.9848,4400.0
2011-07-22 13:20:00,27.62,27.62,27.61,27.61,2100.0,19.9848,19.9848,19.9775,19.9775,2100.0
2011-07-22 13:30:00,27.62,27.63,27.61,27.63,5100.0,19.9848,19.992,19.9775,19.992,5100.0
2011-07-22 13:40:00,27.62,27.62,27.6,27.61,4400.0,19.9848,19.9848,19.9703,19.9775,4400.0
2011-07-22 13:50:00,27.61,27.62,27.59,27.62,4100.0,19.9775,19.9848,19.9631,19.9848,4100.0
2011-07-22 14:00:00,27.62,27.63,27.61,27.63,7400.0,19.9848,19.992,19.9775,19.992,7400.0
2011-07-22 14:10:00,27.64,27.65,27.63,27.64,3200.0,19.9993,20.0065,19.992,19.9993,3200.0
2011-07-22 14:20:00,27.64,27.64,27.6,27.61,3900.0,19.9993,19.9993,19.9703,19.9775,3900.0
2011-07-22 14:30:00,27.61,27.62,27.61,27.61,3000.0,19.9775,19.9848,19.9775,19.9775,3000.0
2011-07-22 14:40:00,27.61,27.62,27.6,27.6,4200.0,19.9775,19.9848,19.9703,19.9703,4200.0
2011-07-22 14:50:00,27.61,27.61,27.59,27.59,4700.0,19.9775,19.9775,19.9631,19.9631,4700.0
2011-07-22 15:00:00,27.59,27.6,27.59,27.6,3900.0,19.9631,19.9703,19.9631,19.9703,3900.0
2011-07-22 15:10:00,27.6,27.6,27.58,27.58,5600.0,19.9703,19.9703,19.9558,19.9558,5600.0
2011-07-22 15:20:00,27.59,27.59,27.56,27.56,7400.0,19.9631,19.9631,19.9414,19.9414,7400.0
2011-07-22 15:30:00,27.56,27.57,27.54,27.55,8500.0,19.9414,19.9486,19.9269,19.9341,8500.0
2011-07-22 15:40:00,27.54,27.59,27.53,27.59,15700.0,19.9269,19.9631,19.9197,19.9631,15700.0
2011-07-22 15:50:00,27.59,27.59,27.54,27.56,34500.0,19.9631,19.9631,19.9269,19.9414,34500.0
2011-07-25 09:30:00,27.35,27.42,27.34,27.39,12600.0,19.7894,19.8401,19.7822,19.8184,12600.0
2011-07-25 09:40:00,27.38,27.42,27.35,27.39,22700.0,19.8111,19.8401,19.7894,19.8184,22700.0
2011-07-25 09:50:00,27.4,27.42,27.37,27.41,14100.0,19.8256,19.8401,19.8039,19.8328,14100.0
2011-07-25 10:00:00,27.41,27.49,27.41,27.47,17200.0,19.8328,19.8907,19.8328,19.8762,17200.0
2011-07-25 10:10:00,27.47,27.53,27.46,27.52,9500.0,19.8762,19.9197,19.869,19.9124,9500.0
2011-07-25 10:20:00,27.51,27.6,27.51,27.57,11800.0,19.9052,19.9703,19.9052,19.9486,11800.0
2011-07-25 10:30:00,27.57,27.61,27.57,27.6,13600.0,19.9486,19.9775,19.9486,19.9703,13600.0
2011-07-25 10:40:00,27.6,27.64,27.59,27.63,10400.0,19.9703,19.9993,19.9631,19.992,10400.0
2011-07-25 10:50:00,27.62,27.63,27.57,27.6,23200.0,19.9848,19.992,19.9486,19.9703,23200.0
2011-07-25 11:00:00,27.61,27.62,27.59,27.61,6300.0,19.9775,19.9848,19.9631,19.9775,6300.0
2011-07-25 11:10:00,27.61,27.62,27.54,27.55,12700.0,19.9775,19.9848,19.9269,19.9341,12700.0
2011-07-25 11:20:00,27.56,27.57,27.54,27.56,10000.0,19.9414,19.9486,19.9269,19.9414,10000.0
2011-07-25 11:30:00,27.57,27.58,27.54,27.54,2000.0,19.9486,19.9558,19.9269,19.9269,2000.0
2011-07-25 11:40:00,27.54,27.54,27.52,27.52,7300.0,19.9269,19.9269,19.9124,19.9124,7300.0
2011-07-25 11:50:00,27.53,27.56,27.52,27.56,3400.0,19.9197,19.9414,19.9124,19.9414,3400.0
2011-07-25 12:00:00,27.55,27.58,27.54,27.57,4200.0,19.9341,19.9558,19.9269,19.9486,4200.0
2011-07-25 12:10:00,27.57,27.6,27.56,27.6,3900.0,19.9486,19.9703,19.9414,19.9703,3900.0
2011-07-25 12:20:00,27.6,27.62,27.6,27.61,5900.0,19.9703,19.9848,19.9703,19.9775,5900.0
2011-07-25 12:30:00,27.61,27.63,27.6,27.62,5900.0,19.9775,19.992,19.9703,19.9848,5900.0
2011-07-25 12:40:00,27.63,27.64,27.62,27.62,12500.0,19.992,19.9993,19.9848,19.9848,12500.0
2011-07-25 12:50:00,27.62,27.65,27.62,27.65,3400.0,19.9848,20.0065,19.9848,20.0065,3400.0
2011-07-25 13:00:00,27.65,27.73,27.64,27.72,16900.0,20.0065,20.0644,19.9993,20.0571,16900.0
2011-07-25 13:10:00,27.72,27.72,27.66,27.66,4900.0,20.0571,20.0571,20.0137,20.0137,4900.0
2011-07-25 13:20:00,27.66,27.67,27.64,27.64,5200.0,20.0137,20.021,19.9993,19.9993,5200.0
2011-07-25 13:30:00,27.62,27.64,27.62,27.64,1700.0,19.9848,19.9993,19.9848,19.9993,1700.0
2011-07-25 13:40:00,27.63,27.63,27.62,27.63,2500.0,19.992,19.992,19.9848,19.992,2500.0
2011-07-25 13:50:00,27.63,27.63,27.62,27.63,3900.0,19.992,19.992,19.9848,19.992,3900.0
2011-07-25 14:00:00,27.63,27.66,27.62,27.66,3400.0,19.992,20.0137,19.9848,20.0137,3400.0
2011-07-25 14:10:00,27.66,27.68,27.66,27.67,7700.0,20.0137,20.0282,20.0137,20.021,7700.0
2011-07-25 14:20:00,27.67,27.68,27.66,27.67,7800.0,20.021,20.0282,20.0137,20.021,7800.0
2011-07-25 14:30:00,27.67,27.67,27.62,27.62,7400.0,20.021,20.021,19.9848,19.9848,7400.0
2011-07-25 14:40:00,27.62,27.64,27.62,27.63,9900.0,19.9848,19.9993,19.9848,19.992,9900.0
2011-07-25 14:50:00,27.63,27.66,27.63,27.66,5700.0,19.992,20.0137,19.992,20.0137,5700.0
2011-07-25 15:00:00,27.66,27.66,27.6,27.61,11000.0,20.0137,20.0137,19.9703,19.9775,11000.0
2011-07-25 15:10:00,27.6,27.62,27.58,27.62,6400.0,19.9703,19.9848,19.9558,19.9848,6400.0
2011-07-25 15:20:00,27.61,27.62,27.58,27.59,9600.0,19.9775,19.9848,19.9558,19.9631,9600.0
2011-07-25 15:30:00,27.6,27.61,27.58,27.6,12300.0,19.9703,19.9775,19.9558,19.9703,12300.0
2011-07-25 15:40:00,27.61,27.61,27.51,27.53,36700.0,19.9775,19.9775,19.9052,19.9197,36700.0
2011-07-25 15:50:00,27.52,27.57,27.52,27.55,74000.0,19.9124,19.9486,19.9124,19.9341,74000.0
2011-07-26 09:30:00,27.56,27.67,27.52,27.57,12700.0,19.9414,20.021,19.9124,19.9486,12700.0
2011-07-26 09:40:00,27.54,27.61,27.51,27.53,9300.0,19.9269,19.9775,19.9052,19.9197,9300.0
2011-07-26 09:50:00,27.55,27.61,27.52,27.6,6900.0,19.9341,19.9775,19.9124,19.9703,6900.0
2011-07-26 10:00:00,27.6,27.6,27.55,27.57,11100.0,19.9703,19.9703,19.9341,19.9486,11100.0
2011-07-26 10:10:00,27.56,27.62,27.55,27.6,3300.0,19.9414,19.9848,19.9341,19.9703,3300.0
2011-07-26 10:20:00,27.6,27.64,27.59,27.63,5500.0,19.9703,19.9993,19.9631,19.992,5500.0
2011-07-26 10:30:00,27.62,27.63,27.59,27.63,6100.0,19.9848,19.992,19.9631,19.992,6100.0
2011-07-26 10:40:00,27.63,27.74,27.62,27.72,8200.0,19.992,20.0716,19.9848,20.0571,8200.0
2011-07-26 10:50:00,27.73,27.75,27.66,27.69,8300.0,20.0644,20.0788,20.0137,20.0354,8300.0
2011-07-26 11:00:00,27.7,27.8,27.69,27.78,9000.0,20.0427,20.115,20.0354,20.1006,9000.0
2011-07-26 11:10:00,27.79,27.82,27.78,27.82,10700.0,20.1078,20.1295,20.1006,20.1295,10700.0
2011-07-26 11:20:00,27.82,27.84,27.8,27.8,8200.0,20.1295,20.144,20.115,20.115,8200.0
2011-07-26 11:30:00,27.81,27.84,27.79,27.82,8700.0,20.1223,20.144,20.1078,20.1295,8700.0
2011-07-26 11:40:00,27.83,27.83,27.8,27.81,8400.0,20.1367,20.1367,20.115,20.1223,8400.0
2011-07-26 11:50:00,27.8,27.81,27.79,27.8,2500.0,20.115,20.1223,20.1078,20.115,2500.0
2011-07-26 12:00:00,27.8,27.81,27.79,27.81,5100.0,20.115,20.1223,20.1078,20.1223,5100.0
2011-07-26 12:10:00,27.8,27.81,27.8,27.8,3600.0,20.115,20.1223,20.115,20.115,3600.0
2011-07-26 12:20:00,27.81,27.81,27.77,27.78,9200.0,20.1223,20.1223,20.0933,20.1006,9200.0
2011-07-26 12:30:00,27.8,27.8,27.78,27.78,1800.0,20.115,20.115,20.1006,20.1006,1800.0
2011-07-26 12:40:00,27.78,27.78,27.76,27.78,6400.0,20.1006,20.1006,20.0861,20.1006,6400.0
2011-07-26 12:50:00,27.77,27.79,27.77,27.78,2700.0,20.0933,20.1078,20.0933,20.1006,2700.0
2011-07-26 13:00:00,27.77,27.78,27.76,27.77,4700.0,20.0933,20.1006,20.0861,20.0933,4700.0
2011-07-26 13:10:00,27.77,27.8,27.74,27.77,24600.0,20.0933,20.115,20.0716,20.0933,24600.0
2011-07-26 13:20:00,27.77,27.78,27.74,27.75,4800.0,20.0933,20.1006,20.0716,20.0788,4800.0
2011-07-26 13:30:00,27.76,27.76,27.75,27.76,1500.0,20.0861,20.0861,20.0788,20.0861,1500.0
2011-07-26 13:40:00,27.76,27.77,27.75,27.75,8600.0,20.0861,20.0933,20.0788,20.0788,8600.0
2011-07-26 13:50:00,27.75,27.77,27.75,27.77,5900.0,20.0788,20.0933,20.0788,20.0933,5900.0
2011-07-26 14:00:00,27.77,27.8,27.77,27.77,13100.0,20.0933,20.115,20.0933,20.0933,13100.0
2011-07-26 14:10:00,27.77,27.8,27.76,27.78,9900.0,20.0933,20.115,20.0861,20.1006,9900.0
2011-07-26 14:20:00,27.79,27.79,27.77,27.78,5900.0,20.1078,20.1078,20.0933,20.1006,5900.0
2011-07-26 14:30:00,27.79,27.79,27.78,27.79,6800.0,20.1078,20.1078,20.1006,20.1078,6800.0
2011-07-26 14:40:00,27.79,27.79,27.77,27.78,3400.0,20.1078,20.1078,20.0933,20.1006,3400.0
2011-07-26 14:50:00,27.77,27.79,27.77,27.78,8100.0,20.0933,20.1078,20.0933,20.1006,8100.0
2011-07-26 15:00:00,27.77,27.78,27.74,27.75,8700.0,20.0933,20.1006,20.0716,20.0788,8700.0
2011-07-26 15:10:00,27.74,27.75,27.72,27.75,15400.0,20.0716,20.0788,20.0571,20.0788,15400.0
2011-07-26 15:20:00,27.76,27.76,27.71,27.71,17000.0,20.0861,20.0861,20.0499,20.0499,17000.0
2011-07-26 15:30:00,27.71,27.72,27.67,27.68,31000.0,20.0499,20.0571,20.021,20.0282,31000.0
2011-07-26 15:40:00,27.68,27.68,27.57,27.59,46800.0,20.0282,20.0282,19.9486,19.9631,46800.0
2011-07-26 15:50:00,27.59,27.61,27.56,27.59,72100.0,19.9631,19.9775,19.9414,19.9631,72100.0
2011-07-27 09:30:00,27.87,28.08,27.57,28.04,72000.0,20.1657,20.3176,19.9486,20.2887,72000.0
2011-07-27 09:40:00,28.06,28.39,28.06,28.33,61400.0,20.3031,20.5419,20.3031,20.4985,61400.0
2011-07-27 09:50:00,28.34,28.43,28.27,28.41,19600.0,20.5057,20.5709,20.4551,20.5564,19600.0
2011-07-27 10:00:00,28.41,28.47,28.33,28.45,49000.0,20.5564,20.5998,20.4985,20.5853,49000.0
2011-07-27 10:10:00,28.43,28.59,28.4,28.52,25400.0,20.5709,20.6866,20.5492,20.636,25400.0
2011-07-27 10:20:00,28.52,28.58,28.46,28.57,25600.0,20.636,20.6794,20.5926,20.6722,25600.0
2011-07-27 10:30:00,28.55,28.94,28.55,28.92,52300.0,20.6577,20.9399,20.6577,20.9254,52300.0
2011-07-27 10:40:00,28.93,28.98,28.84,28.91,94000.0,20.9326,20.9688,20.8675,20.9182,94000.0
2011-07-27 10:50:00,28.91,28.95,28.76,28.79,90700.0,20.9182,20.9471,20.8096,20.8313,90700.0
2011-07-27 11:00:00,28.79,28.8,28.65,28.68,51600.0,20.8313,20.8386,20.73,20.7518,51600.0
2011-07-27 11:10:00,28.68,28.7,28.64,28.65,44900.0,20.7518,20.7662,20.7228,20.73,44900.0
2011-07-27 11:20:00,28.66,28.69,28.61,28.67,27200.0,20.7373,20.759,20.7011,20.7445,27200.0
2011-07-27 11:30:00,28.67,28.67,28.51,28.51,39600.0,20.7445,20.7445,20.6288,20.6288,39600.0
2011-07-27 11:40:00,28.51,28.51,28.45,28.47,12600.0,20.6288,20.6288,20.5853,20.5998,12600.0
2011-07-27 11:50:00,28.48,28.48,28.36,28.38,51000.0,20.607,20.607,20.5202,20.5347,51000.0
2011-07-27 12:00:00,28.38,28.46,28.38,28.42,47100.0,20.5347,20.5926,20.5347,20.5636,47100.0
2011-07-27 12:10:00,28.43,28.48,28.43,28.43,26400.0,20.5709,20.607,20.5709,20.5709,26400.0
2011-07-27 12:20:00,28.43,28.43,28.32,28.37,26300.0,20.5709,20.5709,20.4913,20.5275,26300.0
2011-07-27 12:30:00,28.37,28.45,28.37,28.45,27400.0,20.5275,20.5853,20.5275,20.5853,27400.0
2011-07-27 12:40:00,28.46,28.47,28.45,28.45,10500.0,20.5926,20.5998,20.5853,20.5853,10500.0
2011-07-27 12:50:00,28.46,28.51,28.45,28.48,25700.0,20.5926,20.6288,20.5853,20.607,25700.0
2011-07-27 13:00:00,28.48,28.5,28.45,28.46,21700.0,20.607,20.6215,20.5853,20.5926,21700.0
2011-07-27 13:10:00,28.47,28.48,28.39,28.39,23500.0,20.5998,20.607,20.5419,20.5419,23500.0
2011-07-27 13:20:00,28.38,28.4,28.36,28.39,11500.0,20.5347,20.5492,20.5202,20.5419,11500.0
2011-07-27 13:30:00,28.38,28.39,28.36,28.38,15500.0,20.5347,20.5419,20.5202,20.5347,15500.0
2011-07-27 13:40:00,28.38,28.49,28.37,28.49,50800.0,20.5347,20.6143,20.5275,20.6143,50800.0
2011-07-27 13:50:00,28.49,28.51,28.46,28.46,16400.0,20.6143,20.6288,20.5926,20.5926,16400.0
2011-07-27 14:00:00,28.45,28.45,28.37,28.4,29700.0,20.5853,20.5853,20.5275,20.5492,29700.0
2011-07-27 14:10:00,28.39,28.39,28.34,28.35,12400.0,20.5419,20.5419,20.5057,20.513,12400.0
2011-07-27 14:20:00,28.35,28.37,28.33,28.35,30100.0,20.513,20.5275,20.4985,20.513,30100.0
2011-07-27 14:30:00,28.34,28.38,28.31,28.36,29700.0,20.5057,20.5347,20.484,20.5202,29700.0
2011-07-27 14:40:00,28.37,28.38,28.32,28.35,16800.0,20.5275,20.5347,20.4913,20.513,16800.0
2011-07-27 14:50:00,28.35,28.36,28.3,28.33,30800.0,20.513,20.5202,20.4768,20.4985,30800.0
2011-07-27 15:00:00,28.34,28.34,28.25,28.27,33300.0,20.5057,20.5057,20.4406,20.4551,33300.0
2011-07-27 15:10:00,28.28,28.29,28.22,28.24,13300.0,20.4623,20.4696,20.4189,20.4334,13300.0
2011-07-27 15:20:00,28.25,28.27,28.21,28.26,19100.0,20.4406,20.4551,20.4117,20.4479,19100.0
2011-07-27 15:30:00,28.26,28.34,28.26,28.34,26400.0,20.4479,20.5057,20.4479,20.5057,26400.0
2011-07-27 15:40:00,28.33,28.33,28.22,28.23,46800.0,20.4985,20.4985,20.4189,20.4262,46800.0
2011-07-27 15:50:00,28.23,28.24,28.19,28.22,96200.0,20.4262,20.4334,20.3972,20.4189,96200.0
2011-07-28 09:30:00,28.48,28.57,28.19,28.37,52800.0,20.607,20.6722,20.3972,20.5275,52800.0
2011-07-28 09:40:00,28.33,28.33,28.18,28.24,32200.0,20.4985,20.4985,20.39,20.4334,32200.0
2011-07-28 09:50:00,28.24,28.24,28.07,28.11,21200.0,20.4334,20.4334,20.3104,20.3393,21200.0
2011-07-28 10:00:00,28.1,28.16,28.05,28.16,17200.0,20.3321,20.3755,20.2959,20.3755,17200.0
2011-07-28 10:10:00,28.16,28.23,28.13,28.2,19800.0,20.3755,20.4262,20.3538,20.4044,19800.0
2011-07-28 10:20:00,28.21,28.21,28.12,28.16,12100.0,20.4117,20.4117,20.3466,20.3755,12100.0
2011-07-28 10:30:00,28.16,28.19,28.11,28.13,13900.0,20.3755,20.3972,20.3393,20.3538,13900.0
2011-07-28 10:40:00,28.13,28.16,28.11,28.14,13000.0,20.3538,20.3755,20.3393,20.361,13000.0
2011-07-28 10:50:00,28.14,28.17,28.13,28.16,14200.0,20.361,20.3827,20.3538,20.3755,14200.0
2011-07-28 11:00:00,28.15,28.23,28.14,28.22,29200.0,20.3683,20.4262,20.361,20.4189,29200.0
2011-07-28 11:10:00,28.23,28.24,28.2,28.21,21800.0,20.4262,20.4334,20.4044,20.4117,21800.0
2011-07-28 11:20:00,28.22,28.3,28.22,28.26,16100.0,20.4189,20.4768,20.4189,20.4479,16100.0
2011-07-28 11:30:00,28.27,28.29,28.25,28.28,20800.0,20.4551,20.4696,20.4406,20.4623,20800.0
2011-07-28 11:40:00,28.29,28.29,28.21,28.21,21300.0,20.4696,20.4696,20.4117,20.4117,21300.0
2011-07-28 11:50:00,28.21,28.25,28.2,28.24,16800.0,20.4117,20.4406,20.4044,20.4334,16800.0
2011-07-28 12:00:00,28.24,28.27,28.24,28.27,10800.0,20.4334,20.4551,20.4334,20.4551,10800.0
2011-07-28 12:10:00,28.27,28.28,28.25,28.26,21700.0,20.4551,20.4623,20.4406,20.4479,21700.0
2011-07-28 12:20:00,28.26,28.3,28.25,28.29,13400.0,20.4479,20.4768,20.4406,20.4696,13400.0
2011-07-28 12:30:00,28.29,28.32,28.29,28.3,9700.0,20.4696,20.4913,20.4696,20.4768,9700.0
2011-07-28 12:40:00,28.3,28.32,28.29,28.29,9500.0,20.4768,20.4913,20.4696,20.4696,9500.0
2011-07-28 12:50:00,28.29,28.31,28.28,28.29,14900.0,20.4696,20.484,20.4623,20.4696,14900.0
2011-07-28 13:00:00,28.3,28.3,28.25,28.26,8600.0,20.4768,20.4768,20.4406,20.4479,8600.0
2011-07-28 13:10:00,28.26,28.26,28.22,28.22,8600.0,20.4479,20.4479,20.4189,20.4189,8600.0
2011-07-28 13:20:00,28.22,28.22,28.18,28.19,13600.0,20.4189,20.4189,20.39,20.3972,13600.0
2011-07-28 13:30:00,28.19,28.2,28.18,28.18,13200.0,20.3972,20.4044,20.39,20.39,13200.0
2011-07-28 13:40:00,28.18,28.21,28.16,28.17,14300.0,20.39,20.4117,20.3755,20.3827,14300.0
2011-07-28 13:50:00,28.17,28.18,28.16,28.16,7600.0,20.3827,20.39,20.3755,20.3755,7600.0
2011-07-28 14:00:00,28.17,28.17,28.14,28.15,16000.0,20.3827,20.3827,20.361,20.3683,16000.0
2011-07-28 14:10:00,28.15,28.17,28.15,28.16,14500.0,20.3683,20.3827,20.3683,20.3755,14500.0
2011-07-28 14:20:00,28.16,28.18,28.14,28.17,11900.0,20.3755,20.39,20.361,20.3827,11900.0
2011-07-28 14:30:00,28.17,28.18,28.15,28.18,17500.0,20.3827,20.39,20.3683,20.39,17500.0
2011-07-28 14:40:00,28.18,28.24,28.17,28.23,18000.0,20.39,20.4334,20.3827,20.4262,18000.0
2011-07-28 14:50:00,28.23,28.25,28.22,28.22,13000.0,20.4262,20.4406,20.4189,20.4189,13000.0
2011-07-28 15:00:00,28.22,28.22,28.19,28.21,16000.0,20.4189,20.4189,20.3972,20.4117,16000.0
2011-07-28 15:10:00,28.2,28.24,28.19,28.24,32300.0,20.4044,20.4334,20.3972,20.4334,32300.0
2011-07-28 15:20:00,28.23,28.23,28.17,28.17,24300.0,20.4262,20.4262,20.3827,20.3827,24300.0
2011-07-28 15:30:00,28.17,28.19,28.15,28.18,26800.0,20.3827,20.3972,20.3683,20.39,26800.0
2011-07-28 15:40:00,28.19,28.19,28.06,28.09,61400.0,20.3972,20.3972,20.3031,20.3249,61400.0
2011-07-28 15:50:00,28.1,28.15,28.09,28.13,76600.0,20.3321,20.3683,20.3249,20.3538,76600.0
2011-07-29 09:30:00,27.89,27.92,27.68,27.78,40500.0,20.1801,20.2018,20.0282,20.1006,40500.0
2011-07-29 09:40:00,27.78,27.83,27.74,27.81,8300.0,20.1006,20.1367,20.0716,20.1223,8300.0
2011-07-29 09:50:00,27.82,27.98,27.82,27.97,28500.0,20.1295,20.2453,20.1295,20.238,28500.0
2011-07-29 10:00:00,27.96,28.02,27.94,28.0,61000.0,20.2308,20.2742,20.2163,20.2597,61000.0
2011-07-29 10:10:00,28.01,28.01,27.96,27.97,18100.0,20.267,20.267,20.2308,20.238,18100.0
2011-07-29 10:20:00,27.98,28.0,27.96,27.98,19100.0,20.2453,20.2597,20.2308,20.2453,19100.0
2011-07-29 10:30:00,27.98,27.98,27.92,27.95,23700.0,20.2453,20.2453,20.2018,20.2236,23700.0
2011-07-29 10:40:00,27.96,27.98,27.92,27.97,23000.0,20.2308,20.2453,20.2018,20.238,23000.0
2011-07-29 10:50:00,27.98,28.09,27.97,28.05,34900.0,20.2453,20.3249,20.238,20.2959,34900.0
2011-07-29 11:00:00,28.06,28.12,28.04,28.12,49100.0,20.3031,20.3466,20.2887,20.3466,49100.0
2011-07-29 11:10:00,28.14,28.17,28.08,28.16,35800.0,20.361,20.3827,20.3176,20.3755,35800.0
2011-07-29 11:20:00,28.16,28.2,28.1,28.1,52700.0,20.3755,20.4044,20.3321,20.3321,52700.0
2011-07-29 11:30:00,28.08,28.1,28.07,28.08,3700.0,20.3176,20.3321,20.3104,20.3176,3700.0
2011-07-29 11:40:00,28.07,28.09,28.02,28.02,10100.0,20.3104,20.3249,20.2742,20.2742,10100.0
2011-07-29 11:50:00,28.02,28.08,28.01,28.07,10400.0,20.2742,20.3176,20.267,20.3104,10400.0
2011-07-29 12:00:00,28.06,28.07,28.02,28.05,10100.0,20.3031,20.3104,20.2742,20.2959,10100.0
2011-07-29 12:10:00,28.06,28.06,28.02,28.06,7800.0,20.3031,20.3031,20.2742,20.3031,7800.0
2011-07-29 12:20:00,28.04,28.06,28.04,28.05,2700.0,20.2887,20.3031,20.2887,20.2959,2700.0
2011-07-29 12:30:00,28.05,28.1,28.04,28.1,16900.0,20.2959,20.3321,20.2887,20.3321,16900.0
2011-07-29 12:40:00,28.08,28.16,28.07,28.1,18500.0,20.3176,20.3755,20.3104,20.3321,18500.0
2011-07-29 12:50:00,28.1,28.12,28.09,28.1,4400.0,20.3321,20.3466,20.3249,20.3321,4400.0
2011-07-29 13:00:00,28.1,28.12,28.07,28.11,5000.0,20.3321,20.3466,20.3104,20.3393,5000.0
2011-07-29 13:10:00,28.12,28.12,28.1,28.11,4800.0,20.3466,20.3466,20.3321,20.3393,4800.0
2011-07-29 13:20:00,28.12,28.14,28.12,28.13,16400.0,20.3466,20.361,20.3466,20.3538,16400.0
2011-07-29 13:30:00,28.13,28.14,28.1,28.13,9200.0,20.3538,20.361,20.3321,20.3538,9200.0
2011-07-29 13:40:00,28.14,28.16,28.12,28.16,10300.0,20.361,20.3755,20.3466,20.3755,10300.0
2011-07-29 13:50:00,28.15,28.16,28.12,28.13,12300.0,20.3683,20.3755,20.3466,20.3538,12300.0
2011-07-29 14:00:00,28.13,28.2,28.12,28.2,15100.0,20.3538,20.4044,20.3466,20.4044,15100.0
2011-07-29 14:10:00,28.19,28.2,28.18,28.18,7500.0,20.3972,20.4044,20.39,20.39,7500.0
2011-07-29 14:20:00,28.18,28.21,28.13,28.21,23700.0,20.39,20.4117,20.3538,20.4117,23700.0
2011-07-29 14:30:00,28.2,28.23,28.17,28.23,27400.0,20.4044,20.4262,20.3827,20.4262,27400.0
2011-07-29 14:40:00,28.23,28.23,28.2,28.21,13900.0,20.4262,20.4262,20.4044,20.4117,13900.0
2011-07-29 14:50:00,28.21,28.24,28.19,28.21,14800.0,20.4117,20.4334,20.3972,20.4117,14800.0
2011-07-29 15:00:00,28.2,28.2,28.17,28.19,14200.0,20.4044,20.4044,20.3827,20.3972,14200.0
2011-07-29 15:10:00,28.2,28.2,28.16,28.18,19300.0,20.4044,20.4044,20.3755,20.39,19300.0
2011-07-29 15:20:00,28.18,28.19,28.16,28.19,11500.0,20.39,20.3972,20.3755,20.3972,11500.0
2011-07-29 15:30:00,28.18,28.19,28.16,28.18,23000.0,20.39,20.3972,20.3755,20.39,23000.0
2011-07-29 15:40:00,28.19,28.19,28.14,28.16,39000.0,20.3972,20.3972,20.361,20.3755,39000.0
2011-07-29 15:50:00,28.15,28.24,28.13,28.13,153400.0,20.3683,20.4334,20.3538,20.3538,153400.0
2011-08-01 09:30:00,28.41,28.55,28.29,28.3,57600.0,20.5564,20.6577,20.4696,20.4768,57600.0
2011-08-01 09:40:00,28.28,28.28,28.12,28.15,31400.0,20.4623,20.4623,20.3466,20.3683,31400.0
2011-08-01 09:50:00,28.14,28.21,28.11,28.21,18000.0,20.361,20.4117,20.3393,20.4117,18000.0
2011-08-01 10:00:00,28.2,28.2,27.89,28.03,17800.0,20.4044,20.4044,20.1801,20.2814,17800.0
2011-08-01 10:10:00,28.01,28.03,27.96,28.0,11600.0,20.267,20.2814,20.2308,20.2597,11600.0
2011-08-01 10:20:00,28.0,28.08,27.99,28.05,29100.0,20.2597,20.3176,20.2525,20.2959,29100.0
2011-08-01 10:30:00,28.05,28.09,28.03,28.08,21700.0,20.2959,20.3249,20.2814,20.3176,21700.0
2011-08-01 10:40:00,28.08,28.11,28.06,28.09,12900.0,20.3176,20.3393,20.3031,20.3249,12900.0
2011-08-01 10:50:00,28.1,28.1,28.03,28.05,11200.0,20.3321,20.3321,20.2814,20.2959,11200.0
2011-08-01 11:00:00,28.04,28.06,28.02,28.04,15600.0,20.2887,20.3031,20.2742,20.2887,15600.0
2011-08-01 11:10:00,28.05,28.08,28.02,28.04,25100.0,20.2959,20.3176,20.2742,20.2887,25100.0
2011-08-01 11:20:00,28.04,28.09,28.03,28.07,36800.0,20.2887,20.3249,20.2814,20.3104,36800.0
2011-08-01 11:30:00,28.07,28.09,28.0,28.05,33500.0,20.3104,20.3249,20.2597,20.2959,33500.0
2011-08-01 11:40:00,28.04,28.07,28.0,28.06,24400.0,20.2887,20.3104,20.2597,20.3031,24400.0
2011-08-01 11:50:00,28.05,28.09,28.04,28.08,26700.0,20.2959,20.3249,20.2887,20.3176,26700.0
2011-08-01 12:00:00,28.09,28.13,28.08,28.11,15400.0,20.3249,20.3538,20.3176,20.3393,15400.0
2011-08-01 12:10:00,28.11,28.13,28.07,28.07,16000.0,20.3393,20.3538,20.3104,20.3104,16000.0
2011-08-01 12:20:00,28.08,28.18,28.07,28.13,34000.0,20.3176,20.39,20.3104,20.3538,34000.0
2011-08-01 12:30:00,28.13,28.15,28.12,28.15,18300.0,20.3538,20.3683,20.3466,20.3683,18300.0
2011-08-01 12:40:00,28.15,28.15,28.11,28.12,16100.0,20.3683,20.3683,20.3393,20.3466,16100.0
2011-08-01 12:50:00,28.12,28.14,28.1,28.12,14900.0,20.3466,20.361,20.3321,20.3466,14900.0
2011-08-01 13:00:00,28.13,28.13,28.08,28.11,18100.0,20.3538,20.3538,20.3176,20.3393,18100.0
2011-08-01 13:10:00,28.11,28.14,28.1,28.13,10000.0,20.3393,20.361,20.3321,20.3538,10000.0
2011-08-01 13:20:00,28.14,28.21,28.14,28.2,22200.0,20.361,20.4117,20.361,20.4044,22200.0
2011-08-01 13:30:00,28.2,28.26,28.2,28.26,17700.0,20.4044,20.4479,20.4044,20.4479,17700.0
2011-08-01 13:40:00,28.25,28.29,28.25,28.29,17200.0,20.4406,20.4696,20.4406,20.4696,17200.0
2011-08-01 13:50:00,28.28,28.29,28.23,28.24,16500.0,20.4623,20.4696,20.4262,20.4334,16500.0
2011-08-01 14:00:00,28.24,28.26,28.22,28.25,24500.0,20.4334,20.4479,20.4189,20.4406,24500.0
2011-08-01 14:10:00,28.25,28.26,28.24,28.25,15800.0,20.4406,20.4479,20.4334,20.4406,15800.0
2011-08-01 14:20:00,28.25,28.28,28.25,28.26,20500.0,20.4406,20.4623,20.4406,20.4479,20500.0
2011-08-01 14:30:00,28.25,28.27,28.24,28.27,20400.0,20.4406,20.4551,20.4334,20.4551,20400.0
2011-08-01 14:40:00,28.26,28.3,28.26,28.28,15600.0,20.4479,20.4768,20.4479,20.4623,15600.0
2011-08-01 14:50:00,28.28,28.37,28.26,28.37,22300.0,20.4623,20.5275,20.4479,20.5275,22300.0
2011-08-01 15:00:00,28.36,28.39,28.36,28.36,23900.0,20.5202,20.5419,20.5202,20.5202,23900.0
2011-08-01 15:10:00,28.36,28.4,28.36,28.4,30900.0,20.5202,20.5492,20.5202,20.5492,30900.0
2011-08-01 15:20:00,28.39,28.43,28.39,28.43,24000.0,20.5419,20.5709,20.5419,20.5709,24000.0
2011-08-01 15:30:00,28.42,28.43,28.36,28.42,78000.0,20.5636,20.5709,20.5202,20.5636,78000.0
2011-08-01 15:40:00,28.42,28.42,28.34,28.35,48600.0,20.5636,20.5636,20.5057,20.513,48600.0
2011-08-01 15:50:00,28.35,28.37,28.3,28.33,147400.0,20.513,20.5275,20.4768,20.4985,147400.0
2011-08-02 09:30:00,28.15,28.32,28.15,28.26,26400.0,20.3683,20.4913,20.3683,20.4479,26400.0
2011-08-02 09:40:00,28.29,28.34,28.25,28.25,28700.0,20.4696,20.5057,20.4406,20.4406,28700.0
2011-08-02 09:50:00,28.24,28.31,28.22,28.31,11900.0,20.4334,20.484,20.4189,20.484,11900.0
2011-08-02 10:00:00,28.32,28.34,28.28,28.3,17600.0,20.4913,20.5057,20.4623,20.4768,17600.0
2011-08-02 10:10:00,28.31,28.34,28.28,28.3,16300.0,20.484,20.5057,20.4623,20.4768,16300.0
2011-08-02 10:20:00,28.3,28.33,28.28,28.31,16000.0,20.4768,20.4985,20.4623,20.484,16000.0
2011-08-02 10:30:00,28.31,28.35,28.29,28.33,22000.0,20.484,20.513,20.4696,20.4985,22000.0
2011-08-02 10:40:00,28.34,28.35,28.32,28.34,10800.0,20.5057,20.513,20.4913,20.5057,10800.0
2011-08-02 10:50:00,28.33,28.34,28.3,28.33,13600.0,20.4985,20.5057,20.4768,20.4985,13600.0
2011-08-02 11:00:00,28.31,28.32,28.26,28.29,16600.0,20.484,20.4913,20.4479,20.4696,16600.0
2011-08-02 11:10:00,28.28,28.3,28.25,28.29,12300.0,20.4623,20.4768,20.4406,20.4696,12300.0
2011-08-02 11:20:00,28.29,28.31,28.26,28.29,16100.0,20.4696,20.484,20.4479,20.4696,16100.0
2011-08-02 11:30:00,28.29,28.31,28.28,28.3,16200.0,20.4696,20.484,20.4623,20.4768,16200.0
2011-08-02 11:40:00,28.29,28.31,28.27,28.3,15300.0,20.4696,20.484,20.4551,20.4768,15300.0
2011-08-02 11:50:00,28.3,28.32,28.28,28.29,9800.0,20.4768,20.4913,20.4623,20.4696,9800.0
2011-08-02 12:00:00,28.29,28.3,28.28,28.28,7500.0,20.4696,20.4768,20.4623,20.4623,7500.0
2011-08-02 12:10:00,28.29,28.33,28.26,28.33,17600.0,20.4696,20.4985,20.4479,20.4985,17600.0
2011-08-02 12:20:00,28.33,28.37,28.33,28.35,11900.0,20.4985,20.5275,20.4985,20.513,11900.0
2011-08-02 12:30:00,28.34,28.36,28.3,28.31,29900.0,20.5057,20.5202,20.4768,20.484,29900.0
2011-08-02 12:40:00,28.32,28.33,28.26,28.29,25800.0,20.4913,20.4985,20.4479,20.4696,25800.0
2011-08-02 12:50:00,28.29,28.31,28.27,28.31,15200.0,20.4696,20.484,20.4551,20.484,15200.0
2011-08-02 13:00:00,28.31,28.34,28.29,28.33,14400.0,20.484,20.5057,20.4696,20.4985,14400.0
2011-08-02 13:10:00,28.33,28.33,28.28,28.32,15900.0,20.4985,20.4985,20.4623,20.4913,15900.0
2011-08-02 13:20:00,28.31,28.31,28.27,28.28,28200.0,20.484,20.484,20.4551,20.4623,28200.0
2011-08-02 13:30:00,28.28,28.3,28.21,28.24,15100.0,20.4623,20.4768,20.4117,20.4334,15100.0
2011-08-02 13:40:00,28.25,28.27,28.23,28.26,12600.0,20.4406,20.4551,20.4262,20.4479,12600.0
2011-08-02 13:50:00,28.26,28.27,28.2,28.22,11900.0,20.4479,20.4551,20.4044,20.4189,11900.0
2011-08-02 14:00:00,28.21,28.26,28.21,28.22,20400.0,20.4117,20.4479,20.4117,20.4189,20400.0
2011-08-02 14:10:00,28.23,28.28,28.22,28.27,9400.0,20.4262,20.4623,20.4189,20.4551,9400.0
2011-08-02 14:20:00,28.28,28.29,28.26,28.27,12200.0,20.4623,20.4696,20.4479,20.4551,12200.0
2011-08-02 14:30:00,28.27,28.27,28.23,28.23,12900.0,20.4551,20.4551,20.4262,20.4262,12900.0
2011-08-02 14:40:00,28.23,28.25,28.22,28.25,13100.0,20.4262,20.4406,20.4189,20.4406,13100.0
2011-08-02 14:50:00,28.24,28.28,28.24,28.28,10500.0,20.4334,20.4623,20.4334,20.4623,10500.0
2011-08-02 15:00:00,28.28,28.32,28.27,28.31,30500.0,20.4623,20.4913,20.4551,20.484,30500.0
2011-08-02 15:10:00,28.3,28.33,28.26,28.31,50200.0,20.4768,20.4985,20.4479,20.484,50200.0
2011-08-02 15:20:00,28.3,28.32,28.27,28.28,58700.0,20.4768,20.4913,20.4551,20.4623,58700.0
2011-08-02 15:30:00,28.28,28.3,28.27,28.28,30800.0,20.4623,20.4768,20.4551,20.4623,30800.0
2011-08-02 15:40:00,28.28,28.29,28.17,28.17,56300.0,20.4623,20.4696,20.3827,20.3827,56300.0
2011-08-02 15:50:00,28.17,28.18,28.08,28.13,98300.0,20.3827,20.39,20.3176,20.3538,98300.0
2011-08-03 09:30:00,28.14,28.35,27.86,28.0,98800.0,20.361,20.513,20.1584,20.2597,98800.0
2011-08-03 09:40:00,27.98,28.15,27.96,28.14,30800.0,20.2453,20.3683,20.2308,20.361,30800.0
2011-08-03 09:50:00,28.13,28.2,28.12,28.18,23700.0,20.3538,20.4044,20.3466,20.39,23700.0
2011-08-03 10:00:00,28.17,28.22,28.12,28.18,22200.0,20.3827,20.4189,20.3466,20.39,22200.0
2011-08-03 10:10:00,28.16,28.19,28.09,28.13,16300.0,20.3755,20.3972,20.3249,20.3538,16300.0
2011-08-03 10:20:00,28.11,28.12,28.0,28.07,22200.0,20.3393,20.3466,20.2597,20.3104,22200.0
2011-08-03 10:30:00,28.07,28.07,27.92,27.96,30600.0,20.3104,20.3104,20.2018,20.2308,30600.0
2011-08-03 10:40:00,27.96,28.0,27.87,27.92,29400.0,20.2308,20.2597,20.1657,20.2018,29400.0
2011-08-03 10:50:00,27.92,28.02,27.89,28.0,33900.0,20.2018,20.2742,20.1801,20.2597,33900.0
2011-08-03 11:00:00,28.0,28.02,27.94,27.95,18300.0,20.2597,20.2742,20.2163,20.2236,18300.0
2011-08-03 11:10:00,27.96,28.1,27.95,28.08,25500.0,20.2308,20.3321,20.2236,20.3176,25500.0
2011-08-03 11:20:00,28.07,28.08,28.03,28.03,18200.0,20.3104,20.3176,20.2814,20.2814,18200.0
2011-08-03 11:30:00,28.03,28.06,28.02,28.05,13300.0,20.2814,20.3031,20.2742,20.2959,13300.0
2011-08-03 11:40:00,28.04,28.04,27.98,28.0,10700.0,20.2887,20.2887,20.2453,20.2597,10700.0
2011-08-03 11:50:00,28.0,28.07,27.99,28.05,9700.0,20.2597,20.3104,20.2525,20.2959,9700.0
2011-08-03 12:00:00,28.04,28.05,28.0,28.04,11900.0,20.2887,20.2959,20.2597,20.2887,11900.0
2011-08-03 12:10:00,28.03,28.04,28.0,28.01,11100.0,20.2814,20.2887,20.2597,20.267,11100.0
2011-08-03 12:20:00,28.0,28.06,27.99,28.05,8600.0,20.2597,20.3031,20.2525,20.2959,8600.0
2011-08-03 12:30:00,28.05,28.1,28.03,28.09,10800.0,20.2959,20.3321,20.2814,20.3249,10800.0
2011-08-03 12:40:00,28.1,28.1,28.06,28.09,15100.0,20.3321,20.3321,20.3031,20.3249,15100.0
2011-08-03 12:50:00,28.08,28.1,28.04,28.05,11100.0,20.3176,20.3321,20.2887,20.2959,11100.0
2011-08-03 13:00:00,28.05,28.07,28.03,28.07,12600.0,20.2959,20.3104,20.2814,20.3104,12600.0
2011-08-03 13:10:00,28.06,28.09,28.05,28.09,5700.0,20.3031,20.3249,20.2959,20.3249,5700.0
2011-08-03 13:20:00,28.09,28.1,28.07,28.1,14900.0,20.3249,20.3321,20.3104,20.3321,14900.0
2011-08-03 13:30:00,28.11,28.2,28.11,28.2,26200.0,20.3393,20.4044,20.3393,20.4044,26200.0
2011-08-03 13:40:00,28.2,28.31,28.19,28.3,36200.0,20.4044,20.484,20.3972,20.4768,36200.0
2011-08-03 13:50:00,28.3,28.3,28.25,28.27,12300.0,20.4768,20.4768,20.4406,20.4551,12300.0
2011-08-03 14:00:00,28.28,28.37,28.28,28.35,22100.0,20.4623,20.5275,20.4623,20.513,22100.0
2011-08-03 14:10:00,28.36,28.43,28.36,28.38,25500.0,20.5202,20.5709,20.5202,20.5347,25500.0
2011-08-03 14:20:00,28.38,28.42,28.27,28.3,21000.0,20.5347,20.5636,20.4551,20.4768,21000.0
2011-08-03 14:30:00,28.31,28.32,28.22,28.23,17600.0,20.484,20.4913,20.4189,20.4262,17600.0
2011-08-03 14:40:00,28.22,28.28,28.18,28.21,24900.0,20.4189,20.4623,20.39,20.4117,24900.0
2011-08-03 14:50:00,28.22,28.27,28.17,28.23,34800.0,20.4189,20.4551,20.3827,20.4262,34800.0
2011-08-03 15:00:00,28.23,28.26,28.14,28.14,26900.0,20.4262,20.4479,20.361,20.361,26900.0
2011-08-03 15:10:00,28.14,28.23,28.14,28.23,29200.0,20.361,20.4262,20.361,20.4262,29200.0
2011-08-03 15:20:00,28.23,28.3,28.23,28.24,48700.0,20.4262,20.4768,20.4262,20.4334,48700.0
2011-08-03 15:30:00,28.24,28.31,28.21,28.3,22600.0,20.4334,20.484,20.4117,20.4768,22600.0
2011-08-03 15:40:00,28.31,28.4,28.28,28.29,43600.0,20.484,20.5492,20.4623,20.4696,43600.0
2011-08-03 15:50:00,28.29,28.35,28.26,28.33,75100.0,20.4696,20.513,20.4479,20.4985,75100.0
2011-08-04 09:30:00,28.04,28.11,27.86,28.01,12500.0,20.2887,20.3393,20.1584,20.267,12500.0
2011-08-04 09:40:00,28.0,28.07,27.96,28.01,19100.0,20.2597,20.3104,20.2308,20.267,19100.0
2011-08-04 09:50:00,28.01,28.07,27.96,28.02,11100.0,20.267,20.3104,20.2308,20.2742,11100.0
2011-08-04 10:00:00,28.03,28.03,27.97,28.0,6800.0,20.2814,20.2814,20.238,20.2597,6800.0
2011-08-04 10:10:00,28.0,28.02,27.97,27.97,9400.0,20.2597,20.2742,20.238,20.238,9400.0
2011-08-04 10:20:00,27.96,28.04,27.96,27.99,17200.0,20.2308,20.2887,20.2308,20.2525,17200.0
2011-08-04 10:30:00,28.01,28.02,27.97,27.99,15700.0,20.267,20.2742,20.238,20.2525,15700.0
2011-08-04 10:40:00,27.98,27.98,27.88,27.95,10700.0,20.2453,20.2453,20.1729,20.2236,10700.0
2011-08-04 10:50:00,27.97,27.97,27.91,27.93,11200.0,20.238,20.238,20.1946,20.2091,11200.0
2011-08-04 11:00:00,27.9,27.99,27.88,27.97,20400.0,20.1874,20.2525,20.1729,20.238,20400.0
2011-08-04 11:10:00,27.96,28.01,27.94,28.01,9900.0,20.2308,20.267,20.2163,20.267,9900.0
2011-08-04 11:20:00,28.01,28.02,27.89,27.89,13500.0,20.267,20.2742,20.1801,20.1801,13500.0
2011-08-04 11:30:00,27.89,27.95,27.88,27.91,10600.0,20.1801,20.2236,20.1729,20.1946,10600.0
2011-08-04 11:40:00,27.9,27.9,27.7,27.71,24800.0,20.1874,20.1874,20.0427,20.0499,24800.0
2011-08-04 11:50:00,27.72,27.8,27.68,27.78,73700.0,20.0571,20.115,20.0282,20.1006,73700.0
2011-08-04 12:00:00,27.78,27.85,27.76,27.79,16600.0,20.1006,20.1512,20.0861,20.1078,16600.0
2011-08-04 12:10:00,27.77,27.83,27.77,27.8,8800.0,20.0933,20.1367,20.0933,20.115,8800.0
2011-08-04 12:20:00,27.8,27.82,27.75,27.8,14300.0,20.115,20.1295,20.0788,20.115,14300.0
2011-08-04 12:30:00,27.79,27.85,27.78,27.8,13200.0,20.1078,20.1512,20.1006,20.115,13200.0
2011-08-04 12:40:00,27.81,27.83,27.79,27.81,5800.0,20.1223,20.1367,20.1078,20.1223,5800.0
2011-08-04 12:50:00,27.81,27.81,27.73,27.73,10800.0,20.1223,20.1223,20.0644,20.0644,10800.0
2011-08-04 13:00:00,27.75,27.8,27.74,27.75,10700.0,20.0788,20.115,20.0716,20.0788,10700.0
2011-08-04 13:10:00,27.75,27.75,27.66,27.69,8600.0,20.0788,20.0788,20.0137,20.0354,8600.0
2011-08-04 13:20:00,27.7,27.78,27.7,27.78,4700.0,20.0427,20.1006,20.0427,20.1006,4700.0
2011-08-04 13:30:00,27.79,27.8,27.67,27.71,10500.0,20.1078,20.115,20.021,20.0499,10500.0
2011-08-04 13:40:00,27.71,27.72,27.64,27.66,11000.0,20.0499,20.0571,19.9993,20.0137,11000.0
2011-08-04 13:50:00,27.67,27.69,27.62,27.66,11400.0,20.021,20.0354,19.9848,20.0137,11400.0
2011-08-04 14:00:00,27.66,27.66,27.58,27.61,18700.0,20.0137,20.0137,19.9558,19.9775,18700.0
2011-08-04 14:10:00,27.62,27.62,27.52,27.53,19400.0,19.9848,19.9848,19.9124,19.9197,19400.0
2011-08-04 14:20:00,27.51,27.53,27.41,27.44,15800.0,19.9052,19.9197,19.8328,19.8545,15800.0
2011-08-04 14:30:00,27.44,27.55,27.43,27.49,18800.0,19.8545,19.9341,19.8473,19.8907,18800.0
2011-08-04 14:40:00,27.51,27.56,27.5,27.52,24800.0,19.9052,19.9414,19.898,19.9124,24800.0
2011-08-04 14:50:00,27.51,27.56,27.48,27.54,25800.0,19.9052,19.9414,19.8835,19.9269,25800.0
2011-08-04 15:00:00,27.54,27.61,27.51,27.58,25900.0,19.9269,19.9775,19.9052,19.9558,25900.0
2011-08-04 15:10:00,27.59,27.6,27.52,27.54,31300.0,19.9631,19.9703,19.9124,19.9269,31300.0
2011-08-04 15:20:00,27.55,27.58,27.49,27.49,23200.0,19.9341,19.9558,19.8907,19.8907,23200.0
2011-08-04 15:30:00,27.47,27.53,27.43,27.5,43300.0,19.8762,19.9197,19.8473,19.898,43300.0
2011-08-04 15:40:00,27.49,27.49,27.35,27.38,41100.0,19.8907,19.8907,19.7894,19.8111,41100.0
2011-08-04 15:50:00,27.38,27.38,27.25,27.25,121900.0,19.8111,19.8111,19.7171,19.7171,121900.0
2011-08-05 09:30:00,27.47,27.47,27.11,27.11,24800.0,19.8762,19.8762,19.6158,19.6158,24800.0
2011-08-05 09:40:00,27.13,27.17,27.06,27.13,15500.0,19.6302,19.6592,19.5796,19.6302,15500.0
2011-08-05 09:50:00,27.07,27.08,26.8,26.81,43800.0,19.5868,19.5941,19.3915,19.3987,43800.0
2011-08-05 10:00:00,26.81,26.94,26.75,26.94,28700.0,19.3987,19.4928,19.3553,19.4928,28700.0
2011-08-05 10:10:00,26.95,26.98,26.78,26.91,15500.0,19.5,19.5217,19.377,19.4711,15500.0
2011-08-05 10:20:00,26.92,27.02,26.91,26.99,24000.0,19.4783,19.5506,19.4711,19.5289,24000.0
2011-08-05 10:30:00,27.0,27.0,26.84,26.91,22500.0,19.5362,19.5362,19.4204,19.4711,22500.0
2011-08-05 10:40:00,26.91,26.91,26.67,26.75,33400.0,19.4711,19.4711,19.2974,19.3553,33400.0
2011-08-05 10:50:00,26.74,26.8,26.72,26.77,23000.0,19.348,19.3915,19.3336,19.3698,23000.0
2011-08-05 11:00:00,26.77,26.78,26.69,26.74,23200.0,19.3698,19.377,19.3119,19.348,23200.0
2011-08-05 11:10:00,26.75,26.75,26.51,26.53,28800.0,19.3553,19.3553,19.1816,19.1961,28800.0
2011-08-05 11:20:00,26.53,26.72,26.46,26.61,30100.0,19.1961,19.3336,19.1454,19.254,30100.0
2011-08-05 11:30:00,26.57,26.69,26.57,26.63,45000.0,19.225,19.3119,19.225,19.2685,45000.0
2011-08-05 11:40:00,26.62,26.65,26.44,26.45,20500.0,19.2612,19.2829,19.131,19.1382,20500.0
2011-08-05 11:50:00,26.44,26.49,26.27,26.4,21500.0,19.131,19.1672,19.008,19.102,21500.0
2011-08-05 12:00:00,26.36,26.45,26.32,26.39,20600.0,19.0731,19.1382,19.0442,19.0948,20600.0
2011-08-05 12:10:00,26.4,26.67,26.4,26.53,30500.0,19.102,19.2974,19.102,19.1961,30500.0
2011-08-05 12:20:00,26.51,26.6,26.44,26.54,21200.0,19.1816,19.2467,19.131,19.2033,21200.0
2011-08-05 12:30:00,26.55,26.75,26.52,26.69,18500.0,19.2106,19.3553,19.1889,19.3119,18500.0
2011-08-05 12:40:00,26.69,26.9,26.64,26.84,30500.0,19.3119,19.4638,19.2757,19.4204,30500.0
2011-08-05 12:50:00,26.85,26.93,26.79,26.87,40500.0,19.4276,19.4855,19.3842,19.4421,40500.0
2011-08-05 13:00:00,26.84,26.91,26.64,26.8,37200.0,19.4204,19.4711,19.2757,19.3915,37200.0
2011-08-05 13:10:00,26.79,26.89,26.77,26.88,17700.0,19.3842,19.4566,19.3698,19.4493,17700.0
2011-08-05 13:20:00,26.9,26.91,26.83,26.83,21900.0,19.4638,19.4711,19.4132,19.4132,21900.0
2011-08-05 13:30:00,26.84,26.88,26.76,26.79,12800.0,19.4204,19.4493,19.3625,19.3842,12800.0
2011-08-05 13:40:00,26.8,26.86,26.75,26.86,20100.0,19.3915,19.4349,19.3553,19.4349,20100.0
2011-08-05 13:50:00,26.85,26.91,26.8,26.84,15700.0,19.4276,19.4711,19.3915,19.4204,15700.0
2011-08-05 14:00:00,26.86,26.87,26.72,26.73,21500.0,19.4349,19.4421,19.3336,19.3408,21500.0
2011-08-05 14:10:00,26.72,26.75,26.66,26.75,16300.0,19.3336,19.3553,19.2902,19.3553,16300.0
2011-08-05 14:20:00,26.74,26.8,26.66,26.71,37600.0,19.348,19.3915,19.2902,19.3263,37600.0
2011-08-05 14:30:00,26.71,26.78,26.69,26.78,10000.0,19.3263,19.377,19.3119,19.377,10000.0
2011-08-05 14:40:00,26.79,26.79,26.65,26.65,20100.0,19.3842,19.3842,19.2829,19.2829,20100.0
2011-08-05 14:50:00,26.65,26.68,26.59,26.61,23600.0,19.2829,19.3046,19.2395,19.254,23600.0
2011-08-05 15:00:00,26.63,26.63,26.36,26.42,33300.0,19.2685,19.2685,19.0731,19.1165,33300.0
2011-08-05 15:10:00,26.41,26.57,26.38,26.49,30100.0,19.1093,19.225,19.0876,19.1672,30100.0
2011-08-05 15:20:00,26.49,26.6,26.42,26.42,31600.0,19.1672,19.2467,19.1165,19.1165,31600.0
2011-08-05 15:30:00,26.42,26.69,26.42,26.68,46500.0,19.1165,19.3119,19.1165,19.3046,46500.0
2011-08-05 15:40:00,26.68,26.72,26.56,26.57,54100.0,19.3046,19.3336,19.2178,19.225,54100.0
2011-08-05 15:50:00,26.57,26.57,26.44,26.44,228400.0,19.225,19.225,19.131,19.131,228400.0
2011-08-08 09:30:00,25.71,26.24,25.71,25.99,64300.0,18.6028,18.9863,18.6028,18.8054,64300.0
2011-08-08 09:40:00,26.02,26.02,25.84,25.86,28600.0,18.8271,18.8271,18.6968,18.7113,28600.0
2011-08-08 09:50:00,25.88,25.94,25.84,25.93,27700.0,18.7258,18.7692,18.6968,18.762,27700.0
2011-08-08 10:00:00,25.94,26.08,25.93,26.03,32900.0,18.7692,18.8705,18.762,18.8343,32900.0
2011-08-08 10:10:00,26.03,26.03,25.86,25.9,27800.0,18.8343,18.8343,18.7113,18.7403,27800.0
2011-08-08 10:20:00,25.89,25.91,25.75,25.77,43400.0,18.733,18.7475,18.6317,18.6462,43400.0
2011-08-08 10:30:00,25.78,25.81,25.67,25.72,45500.0,18.6534,18.6751,18.5738,18.61,45500.0
2011-08-08 10:40:00,25.72,25.79,25.67,25.79,40800.0,18.61,18.6607,18.5738,18.6607,40800.0
2011-08-08 10:50:00,25.8,25.8,25.66,25.67,32800.0,18.6679,18.6679,18.5666,18.5738,32800.0
2011-08-08 11:00:00,25.67,25.81,25.63,25.81,28200.0,18.5738,18.6751,18.5449,18.6751,28200.0
2011-08-08 11:10:00,25.83,25.88,25.77,25.83,32200.0,18.6896,18.7258,18.6462,18.6896,32200.0
2011-08-08 11:20:00,25.8,25.87,25.8,25.85,31600.0,18.6679,18.7185,18.6679,18.7041,31600.0
2011-08-08 11:30:00,25.84,25.86,25.78,25.8,32000.0,18.6968,18.7113,18.6534,18.6679,32000.0
2011-08-08 11:40:00,25.8,25.82,25.75,25.78,28300.0,18.6679,18.6824,18.6317,18.6534,28300.0
2011-08-08 11:50:00,25.79,25.83,25.68,25.69,25900.0,18.6607,18.6896,18.5811,18.5883,25900.0
2011-08-08 12:00:00,25.69,25.69,25.59,25.63,22500.0,18.5883,18.5883,18.5159,18.5449,22500.0
2011-08-08 12:10:00,25.62,25.67,25.58,25.6,23000.0,18.5377,18.5738,18.5087,18.5232,23000.0
2011-08-08 12:20:00,25.6,25.6,25.5,25.51,15700.0,18.5232,18.5232,18.4508,18.4581,15700.0
2011-08-08 12:30:00,25.53,25.57,25.5,25.54,16500.0,18.4725,18.5015,18.4508,18.4798,16500.0
2011-08-08 12:40:00,25.53,25.61,25.52,25.54,36000.0,18.4725,18.5304,18.4653,18.4798,36000.0
2011-08-08 12:50:00,25.55,25.57,25.51,25.51,20700.0,18.487,18.5015,18.4581,18.4581,20700.0
2011-08-08 13:00:00,25.53,25.58,25.5,25.5,18100.0,18.4725,18.5087,18.4508,18.4508,18100.0
2011-08-08 13:10:00,25.51,25.55,25.45,25.52,30200.0,18.4581,18.487,18.4147,18.4653,30200.0
2011-08-08 13:20:00,25.52,25.55,25.49,25.51,17900.0,18.4653,18.487,18.4436,18.4581,17900.0
2011-08-08 13:30:00,25.5,25.5,25.36,25.4,18100.0,18.4508,18.4508,18.3495,18.3785,18100.0
2011-08-08 13:40:00,25.39,25.44,25.29,25.33,22800.0,18.3712,18.4074,18.2989,18.3278,22800.0
2011-08-08 13:50:00,25.34,25.45,25.25,25.25,35000.0,18.3351,18.4147,18.2699,18.2699,35000.0
2011-08-08 14:00:00,25.26,25.34,25.22,25.25,32000.0,18.2772,18.3351,18.2482,18.2699,32000.0
2011-08-08 14:10:00,25.26,25.3,25.05,25.12,35200.0,18.2772,18.3061,18.1252,18.1759,35200.0
2011-08-08 14:20:00,25.11,25.14,24.82,25.1,42300.0,18.1686,18.1903,17.9588,18.1614,42300.0
2011-08-08 14:30:00,25.09,25.22,25.01,25.06,31500.0,18.1542,18.2482,18.0963,18.1325,31500.0
2011-08-08 14:40:00,25.07,25.14,25.02,25.06,25500.0,18.1397,18.1903,18.1035,18.1325,25500.0
2011-08-08 14:50:00,25.06,25.15,25.05,25.12,32400.0,18.1325,18.1976,18.1252,18.1759,32400.0
2011-08-08 15:00:00,25.11,25.24,25.11,25.23,35700.0,18.1686,18.2627,18.1686,18.2555,35700.0
2011-08-08 15:10:00,25.24,25.47,25.18,25.4,45800.0,18.2627,18.4291,18.2193,18.3785,45800.0
2011-08-08 15:20:00,25.41,25.41,25.19,25.22,34100.0,18.3857,18.3857,18.2265,18.2482,34100.0
2011-08-08 15:30:00,25.2,25.25,25.06,25.11,45900.0,18.2338,18.2699,18.1325,18.1686,45900.0
2011-08-08 15:40:00,25.12,25.14,24.79,24.83,75400.0,18.1759,18.1903,17.9371,17.966,75400.0
2011-08-08 15:50:00,24.82,24.87,24.5,24.52,178200.0,17.9588,17.995,17.7273,17.7417,178200.0
2011-08-09 09:30:00,24.96,25.06,24.86,24.87,26100.0,18.0601,18.1325,17.9877,17.995,26100.0
2011-08-09 09:40:00,24.87,24.87,24.68,24.84,37100.0,17.995,17.995,17.8575,17.9733,37100.0
2011-08-09 09:50:00,24.84,25.09,24.84,25.05,35000.0,17.9733,18.1542,17.9733,18.1252,35000.0
2011-08-09 10:00:00,25.03,25.19,25.03,25.1,30200.0,18.1108,18.2265,18.1108,18.1614,30200.0
2011-08-09 10:10:00,25.11,25.27,25.08,25.21,17400.0,18.1686,18.2844,18.1469,18.241,17400.0
2011-08-09 10:20:00,25.21,25.25,25.14,25.23,14100.0,18.241,18.2699,18.1903,18.2555,14100.0
2011-08-09 10:30:00,25.25,25.34,25.11,25.12,47500.0,18.2699,18.3351,18.1686,18.1759,47500.0
2011-08-09 10:40:00,25.11,25.24,25.1,25.22,29600.0,18.1686,18.2627,18.1614,18.2482,29600.0
2011-08-09 10:50:00,25.22,25.26,25.19,25.25,26400.0,18.2482,18.2772,18.2265,18.2699,26400.0
2011-08-09 11:00:00,25.25,25.28,25.19,25.26,30000.0,18.2699,18.2916,18.2265,18.2772,30000.0
2011-08-09 11:10:00,25.27,25.28,25.17,25.28,21800.0,18.2844,18.2916,18.2121,18.2916,21800.0
2011-08-09 11:20:00,25.28,25.44,25.27,25.44,14300.0,18.2916,18.4074,18.2844,18.4074,14300.0
2011-08-09 11:30:00,25.44,25.45,25.41,25.42,22200.0,18.4074,18.4147,18.3857,18.3929,22200.0
2011-08-09 11:40:00,25.4,25.41,25.36,25.36,11600.0,18.3785,18.3857,18.3495,18.3495,11600.0
2011-08-09 11:50:00,25.36,25.44,25.34,25.4,11200.0,18.3495,18.4074,18.3351,18.3785,11200.0
2011-08-09 12:00:00,25.41,25.46,25.38,25.42,38000.0,18.3857,18.4219,18.364,18.3929,38000.0
2011-08-09 12:10:00,25.42,25.47,25.41,25.46,14200.0,18.3929,18.4291,18.3857,18.4219,14200.0
2011-08-09 12:20:00,25.46,25.47,25.42,25.45,13500.0,18.4219,18.4291,18.3929,18.4147,13500.0
2011-08-09 12:30:00,25.45,25.45,25.39,25.42,14600.0,18.4147,18.4147,18.3712,18.3929,14600.0
2011-08-09 12:40:00,25.42,25.42,25.3,25.3,16300.0,18.3929,18.3929,18.3061,18.3061,16300.0
2011-08-09 12:50:00,25.3,25.33,25.26,25.27,17100.0,18.3061,18.3278,18.2772,18.2844,17100.0
2011-08-09 13:00:00,25.27,25.27,25.21,25.26,19600.0,18.2844,18.2844,18.241,18.2772,19600.0
2011-08-09 13:10:00,25.26,25.3,25.22,25.3,16400.0,18.2772,18.3061,18.2482,18.3061,16400.0
2011-08-09 13:20:00,25.29,25.3,25.25,25.27,19600.0,18.2989,18.3061,18.2699,18.2844,19600.0
2011-08-09 13:30:00,25.27,25.31,25.24,25.29,26600.0,18.2844,18.3134,18.2627,18.2989,26600.0
2011-08-09 13:40:00,25.3,25.31,25.21,25.21,14300.0,18.3061,18.3134,18.241,18.241,14300.0
2011-08-09 13:50:00,25.22,25.23,25.1,25.17,14600.0,18.2482,18.2555,18.1614,18.2121,14600.0
2011-08-09 14:00:00,25.18,25.21,25.09,25.1,14400.0,18.2193,18.241,18.1542,18.1614,14400.0
2011-08-09 14:10:00,25.1,25.19,25.02,25.02,34600.0,18.1614,18.2265,18.1035,18.1035,34600.0
2011-08-09 14:20:00,25.03,25.05,24.7,24.98,52400.0,18.1108,18.1252,17.872,18.0746,52400.0
2011-08-09 14:30:00,24.97,24.99,24.64,24.66,69800.0,18.0673,18.0818,17.8286,17.843,69800.0
2011-08-09 14:40:00,24.66,24.72,24.29,24.63,70900.0,17.843,17.8865,17.5753,17.8213,70900.0
2011-08-09 14:50:00,24.64,24.9,24.64,24.77,34500.0,17.8286,18.0167,17.8286,17.9226,34500.0
2011-08-09 15:00:00,24.77,24.96,24.65,24.94,60300.0,17.9226,18.0601,17.8358,18.0456,60300.0
2011-08-09 15:10:00,24.94,25.36,24.94,25.31,36200.0,18.0456,18.3495,18.0456,18.3134,36200.0
2011-08-09 15:20:00,25.3,25.41,25.23,25.35,31500.0,18.3061,18.3857,18.2555,18.3423,31500.0
2011-08-09 15:30:00,25.38,25.38,25.26,25.35,23900.0,18.364,18.364,18.2772,18.3423,23900.0
2011-08-09 15:40:00,25.36,25.82,25.33,25.79,70300.0,18.3495,18.6824,18.3278,18.6607,70300.0
2011-08-09 15:50:00,25.79,26.19,25.77,26.17,189200.0,18.6607,18.9501,18.6462,18.9356,189200.0
2011-08-10 09:30:00,25.69,25.69,25.35,25.55,27300.0,18.5883,18.5883,18.3423,18.487,27300.0
2011-08-10 09:40:00,25.56,25.72,25.5,25.69,29200.0,18.4942,18.61,18.4508,18.5883,29200.0
2011-08-10 09:50:00,25.68,25.77,25.6,25.67,43600.0,18.5811,18.6462,18.5232,18.5738,43600.0
2011-08-10 10:00:00,25.69,25.84,25.58,25.71,38900.0,18.5883,18.6968,18.5087,18.6028,38900.0
2011-08-10 10:10:00,25.7,25.85,25.65,25.8,62800.0,18.5955,18.7041,18.5594,18.6679,62800.0
2011-08-10 10:20:00,25.81,25.96,25.72,25.93,76500.0,18.6751,18.7837,18.61,18.762,76500.0
2011-08-10 10:30:00,25.94,26.16,25.9,25.98,64800.0,18.7692,18.9284,18.7403,18.7981,64800.0
2011-08-10 10:40:00,25.99,26.05,25.91,25.97,39900.0,18.8054,18.8488,18.7475,18.7909,39900.0
2011-08-10 10:50:00,25.98,26.05,25.9,26.02,39600.0,18.7981,18.8488,18.7403,18.8271,39600.0
2011-08-10 11:00:00,26.0,26.02,25.8,25.89,40800.0,18.8126,18.8271,18.6679,18.733,40800.0
2011-08-10 11:10:00,25.87,26.01,25.85,25.92,35100.0,18.7185,18.8198,18.7041,18.7547,35100.0
2011-08-10 11:20:00,25.93,25.93,25.72,25.73,21800.0,18.762,18.762,18.61,18.6172,21800.0
2011-08-10 11:30:00,25.74,25.87,25.73,25.79,26500.0,18.6245,18.7185,18.6172,18.6607,26500.0
2011-08-10 11:40:00,25.78,25.9,25.73,25.74,22700.0,18.6534,18.7403,18.6172,18.6245,22700.0
2011-08-10 11:50:00,25.75,25.77,25.68,25.7,51700.0,18.6317,18.6462,18.5811,18.5955,51700.0
2011-08-10 12:00:00,25.7,25.76,25.64,25.71,40300.0,18.5955,18.639,18.5521,18.6028,40300.0
2011-08-10 12:10:00,25.71,25.82,25.71,25.8,43500.0,18.6028,18.6824,18.6028,18.6679,43500.0
2011-08-10 12:20:00,25.81,25.81,25.63,25.63,11600.0,18.6751,18.6751,18.5449,18.5449,11600.0
2011-08-10 12:30:00,25.63,25.68,25.6,25.61,13300.0,18.5449,18.5811,18.5232,18.5304,13300.0
2011-08-10 12:40:00,25.62,25.75,25.6,25.72,12500.0,18.5377,18.6317,18.5232,18.61,12500.0
2011-08-10 12:50:00,25.72,25.81,25.72,25.79,8400.0,18.61,18.6751,18.61,18.6607,8400.0
2011-08-10 13:00:00,25.78,25.81,25.71,25.75,16200.0,18.6534,18.6751,18.6028,18.6317,16200.0
2011-08-10 13:10:00,25.76,25.78,25.61,25.64,18900.0,18.639,18.6534,18.5304,18.5521,18900.0
2011-08-10 13:20:00,25.63,25.76,25.58,25.71,16300.0,18.5449,18.639,18.5087,18.6028,16300.0
2011-08-10 13:30:00,25.7,25.72,25.59,25.59,14900.0,18.5955,18.61,18.5159,18.5159,14900.0
2011-08-10 13:40:00,25.58,25.75,25.56,25.72,11300.0,18.5087,18.6317,18.4942,18.61,11300.0
2011-08-10 13:50:00,25.72,25.83,25.72,25.83,13000.0,18.61,18.6896,18.61,18.6896,13000.0
2011-08-10 14:00:00,25.82,25.95,25.78,25.94,25600.0,18.6824,18.7764,18.6534,18.7692,25600.0
2011-08-10 14:10:00,25.93,26.03,25.86,25.92,29500.0,18.762,18.8343,18.7113,18.7547,29500.0
2011-08-10 14:20:00,25.91,25.99,25.87,25.91,25500.0,18.7475,18.8054,18.7185,18.7475,25500.0
2011-08-10 14:30:00,25.9,25.94,25.81,25.83,22300.0,18.7403,18.7692,18.6751,18.6896,22300.0
2011-08-10 14:40:00,25.82,25.98,25.82,25.9,29300.0,18.6824,18.7981,18.6824,18.7403,29300.0
2011-08-10 14:50:00,25.9,25.95,25.81,25.86,52200.0,18.7403,18.7764,18.6751,18.7113,52200.0
2011-08-10 15:00:00,25.86,25.91,25.78,25.78,49800.0,18.7113,18.7475,18.6534,18.6534,49800.0
2011-08-10 15:10:00,25.78,25.81,25.64,25.68,32600.0,18.6534,18.6751,18.5521,18.5811,32600.0
2011-08-10 15:20:00,25.69,25.76,25.53,25.54,37100.0,18.5883,18.639,18.4725,18.4798,37100.0
2011-08-10 15:30:00,25.55,25.57,25.4,25.51,45100.0,18.487,18.5015,18.3785,18.4581,45100.0
2011-08-10 15:40:00,25.51,25.62,25.47,25.49,51000.0,18.4581,18.5377,18.4291,18.4436,51000.0
2011-08-10 15:50:00,25.5,25.5,25.17,25.2,120400.0,18.4508,18.4508,18.2121,18.2338,120400.0
2011-08-11 09:30:00,25.39,25.56,25.33,25.56,27200.0,18.3712,18.4942,18.3278,18.4942,27200.0
2011-08-11 09:40:00,25.64,25.73,25.53,25.53,13500.0,18.5521,18.6172,18.4725,18.4725,13500.0
2011-08-11 09:50:00,25.52,25.53,25.28,25.43,31700.0,18.4653,18.4725,18.2916,18.4002,31700.0
2011-08-11 10:00:00,25.44,25.54,25.41,25.48,23000.0,18.4074,18.4798,18.3857,18.4364,23000.0
2011-08-11 10:10:00,25.47,25.73,25.4,25.7,20100.0,18.4291,18.6172,18.3785,18.5955,20100.0
2011-08-11 10:20:00,25.7,25.78,25.66,25.74,15000.0,18.5955,18.6534,18.5666,18.6245,15000.0
2011-08-11 10:30:00,25.73,25.86,25.71,25.86,25200.0,18.6172,18.7113,18.6028,18.7113,25200.0
2011-08-11 10:40:00,25.85,25.98,25.79,25.97,17300.0,18.7041,18.7981,18.6607,18.7909,17300.0
2011-08-11 10:50:00,25.97,25.97,25.82,25.82,15500.0,18.7909,18.7909,18.6824,18.6824,15500.0
2011-08-11 11:00:00,25.83,25.96,25.83,25.9,13900.0,18.6896,18.7837,18.6896,18.7403,13900.0
2011-08-11 11:10:00,25.88,25.89,25.8,25.81,16300.0,18.7258,18.733,18.6679,18.6751,16300.0
2011-08-11 11:20:00,25.83,25.85,25.74,25.83,21500.0,18.6896,18.7041,18.6245,18.6896,21500.0
2011-08-11 11:30:00,25.84,25.9,25.76,25.78,14400.0,18.6968,18.7403,18.639,18.6534,14400.0
2011-08-11 11:40:00,25.8,25.9,25.79,25.88,9800.0,18.6679,18.7403,18.6607,18.7258,9800.0
2011-08-11 11:50:00,25.87,25.95,25.86,25.86,7400.0,18.7185,18.7764,18.7113,18.7113,7400.0
2011-08-11 12:00:00,25.84,25.84,25.77,25.81,12400.0,18.6968,18.6968,18.6462,18.6751,12400.0
2011-08-11 12:10:00,25.8,25.83,25.75,25.78,11700.0,18.6679,18.6896,18.6317,18.6534,11700.0
2011-08-11 12:20:00,25.77,25.81,25.73,25.74,8600.0,18.6462,18.6751,18.6172,18.6245,8600.0
2011-08-11 12:30:00,25.75,25.88,25.75,25.87,9600.0,18.6317,18.7258,18.6317,18.7185,9600.0
2011-08-11 12:40:00,25.88,26.03,25.88,25.97,10500.0,18.7258,18.8343,18.7258,18.7909,10500.0
2011-08-11 12:50:00,25.99,26.15,25.96,26.09,16200.0,18.8054,18.9211,18.7837,18.8777,16200.0
2011-08-11 13:00:00,26.1,26.1,26.01,26.04,18000.0,18.885,18.885,18.8198,18.8416,18000.0
2011-08-11 13:10:00,26.05,26.15,26.05,26.06,14600.0,18.8488,18.9211,18.8488,18.856,14600.0
2011-08-11 13:20:00,26.05,26.15,26.03,26.13,13400.0,18.8488,18.9211,18.8343,18.9067,13400.0
2011-08-11 13:30:00,26.11,26.19,26.09,26.12,22600.0,18.8922,18.9501,18.8777,18.8994,22600.0
2011-08-11 13:40:00,26.12,26.13,25.97,26.04,12200.0,18.8994,18.9067,18.7909,18.8416,12200.0
2011-08-11 13:50:00,26.03,26.14,26.02,26.12,7300.0,18.8343,18.9139,18.8271,18.8994,7300.0
2011-08-11 14:00:00,26.11,26.2,26.09,26.15,8900.0,18.8922,18.9573,18.8777,18.9211,8900.0
2011-08-11 14:10:00,26.15,26.22,26.14,26.16,14500.0,18.9211,18.9718,18.9139,18.9284,14500.0
2011-08-11 14:20:00,26.17,26.25,26.15,26.24,18500.0,18.9356,18.9935,18.9211,18.9863,18500.0
2011-08-11 14:30:00,26.25,26.28,26.22,26.27,14500.0,18.9935,19.0152,18.9718,19.008,14500.0
2011-08-11 14:40:00,26.26,26.29,26.23,26.26,13400.0,19.0007,19.0224,18.979,19.0007,13400.0
2011-08-11 14:50:00,26.27,26.44,26.26,26.41,19900.0,19.008,19.131,19.0007,19.1093,19900.0
2011-08-11 15:00:00,26.42,26.56,26.38,26.54,22800.0,19.1165,19.2178,19.0876,19.2033,22800.0
2011-08-11 15:10:00,26.53,26.66,26.5,26.66,15300.0,19.1961,19.2902,19.1744,19.2902,15300.0
2011-08-11 15:20:00,26.66,26.82,26.66,26.72,27000.0,19.2902,19.4059,19.2902,19.3336,27000.0
2011-08-11 15:30:00,26.73,26.9,26.73,26.88,38300.0,19.3408,19.4638,19.3408,19.4493,38300.0
2011-08-11 15:40:00,26.88,26.98,26.84,26.86,54800.0,19.4493,19.5217,19.4204,19.4349,54800.0
2011-08-11 15:50:00,26.86,26.87,26.67,26.71,117500.0,19.4349,19.4421,19.2974,19.3263,117500.0
2011-08-12 09:30:00,27.05,27.05,26.91,26.94,31700.0,19.5724,19.5724,19.4711,19.4928,31700.0
2011-08-12 09:40:00,26.94,27.0,26.9,26.98,13300.0,19.4928,19.5362,19.4638,19.5217,13300.0
2011-08-12 09:50:00,26.94,26.95,26.56,26.71,22000.0,19.4928,19.5,19.2178,19.3263,22000.0
2011-08-12 10:00:00,26.7,26.76,26.5,26.5,32500.0,19.3191,19.3625,19.1744,19.1744,32500.0
2011-08-12 10:10:00,26.5,26.61,26.46,26.55,22100.0,19.1744,19.254,19.1454,19.2106,22100.0
2011-08-12 10:20:00,26.57,26.57,26.44,26.51,15600.0,19.225,19.225,19.131,19.1816,15600.0
2011-08-12 10:30:00,26.51,26.51,26.37,26.49,34700.0,19.1816,19.1816,19.0803,19.1672,34700.0
2011-08-12 10:40:00,26.48,26.5,26.35,26.35,18000.0,19.1599,19.1744,19.0659,19.0659,18000.0
2011-08-12 10:50:00,26.34,26.48,26.31,26.47,17800.0,19.0586,19.1599,19.0369,19.1527,17800.0
2011-08-12 11:00:00,26.48,26.5,26.37,26.5,12100.0,19.1599,19.1744,19.0803,19.1744,12100.0
2011-08-12 11:10:00,26.48,26.57,26.47,26.56,25900.0,19.1599,19.225,19.1527,19.2178,25900.0
2011-08-12 11:20:00,26.54,26.62,26.48,26.6,20200.0,19.2033,19.2612,19.1599,19.2467,20200.0
2011-08-12 11:30:00,26.61,26.75,26.58,26.75,10600.0,19.254,19.3553,19.2323,19.3553,10600.0
2011-08-12 11:40:00,26.75,26.83,26.72,26.81,12200.0,19.3553,19.4132,19.3336,19.3987,12200.0
2011-08-12 11:50:00,26.82,26.9,26.81,26.84,11500.0,19.4059,19.4638,19.3987,19.4204,11500.0
2011-08-12 12:00:00,26.85,26.9,26.85,26.86,7700.0,19.4276,19.4638,19.4276,19.4349,7700.0
2011-08-12 12:10:00,26.86,26.86,26.77,26.83,7000.0,19.4349,19.4349,19.3698,19.4132,7000.0
2011-08-12 12:20:00,26.84,26.85,26.76,26.83,8100.0,19.4204,19.4276,19.3625,19.4132,8100.0
2011-08-12 12:30:00,26.85,26.86,26.73,26.74,8700.0,19.4276,19.4349,19.3408,19.348,8700.0
2011-08-12 12:40:00,26.75,26.76,26.64,26.64,12800.0,19.3553,19.3625,19.2757,19.2757,12800.0
2011-08-12 12:50:00,26.65,26.68,26.54,26.64,66000.0,19.2829,19.3046,19.2033,19.2757,66000.0
2011-08-12 13:00:00,26.64,26.67,26.59,26.59,6900.0,19.2757,19.2974,19.2395,19.2395,6900.0
2011-08-12 13:10:00,26.58,26.59,26.53,26.55,8500.0,19.2323,19.2395,19.1961,19.2106,8500.0
2011-08-12 13:20:00,26.54,26.56,26.47,26.47,10500.0,19.2033,19.2178,19.1527,19.1527,10500.0
2011-08-12 13:30:00,26.47,26.56,26.44,26.54,9200.0,19.1527,19.2178,19.131,19.2033,9200.0
2011-08-12 13:40:00,26.54,26.57,26.52,26.54,5400.0,19.2033,19.225,19.1889,19.2033,5400.0
2011-08-12 13:50:00,26.53,26.56,26.51,26.54,7000.0,19.1961,19.2178,19.1816,19.2033,7000.0
2011-08-12 14:00:00,26.54,26.63,26.54,26.63,11200.0,19.2033,19.2685,19.2033,19.2685,11200.0
2011-08-12 14:10:00,26.63,26.63,26.53,26.61,51300.0,19.2685,19.2685,19.1961,19.254,51300.0
2011-08-12 14:20:00,26.6,26.6,26.47,26.49,13600.0,19.2467,19.2467,19.1527,19.1672,13600.0
2011-08-12 14:30:00,26.48,26.53,26.37,26.39,14100.0,19.1599,19.1961,19.0803,19.0948,14100.0
2011-08-12 14:40:00,26.38,26.5,26.37,26.47,38000.0,19.0876,19.1744,19.0803,19.1527,38000.0
2011-08-12 14:50:00,26.45,26.49,26.42,26.47,10000.0,19.1382,19.1672,19.1165,19.1527,10000.0
2011-08-12 15:00:00,26.46,26.53,26.44,26.44,21100.0,19.1454,19.1961,19.131,19.131,21100.0
2011-08-12 15:10:00,26.44,26.47,26.41,26.42,13500.0,19.131,19.1527,19.1093,19.1165,13500.0
2011-08-12 15:20:00,26.43,26.46,26.4,26.41,15200.0,19.1237,19.1454,19.102,19.1093,15200.0
2011-08-12 15:30:00,26.41,26.45,26.34,26.45,42900.0,19.1093,19.1382,19.0586,19.1382,42900.0
2011-08-12 15:40:00,26.45,26.5,26.45,26.49,43000.0,19.1382,19.1744,19.1382,19.1672,43000.0
2011-08-12 15:50:00,26.5,26.55,26.49,26.53,54300.0,19.1744,19.2106,19.1672,19.1961,54300.0
2011-08-15 09:30:00,26.73,26.86,26.73,26.86,6700.0,19.3408,19.4349,19.3408,19.4349,6700.0
2011-08-15 09:40:00,26.86,26.95,26.86,26.93,11600.0,19.4349,19.5,19.4349,19.4855,11600.0
2011-08-15 09:50:00,26.91,26.96,26.89,26.91,7600.0,19.4711,19.5072,19.4566,19.4711,7600.0
2011-08-15 10:00:00,26.91,26.99,26.85,26.9,17400.0,19.4711,19.5289,19.4276,19.4638,17400.0
2011-08-15 10:10:00,26.88,26.96,26.86,26.89,5500.0,19.4493,19.5072,19.4349,19.4566,5500.0
2011-08-15 10:20:00,26.92,27.0,26.92,26.97,5400.0,19.4783,19.5362,19.4783,19.5145,5400.0
2011-08-15 10:30:00,26.97,26.98,26.93,26.96,2900.0,19.5145,19.5217,19.4855,19.5072,2900.0
2011-08-15 10:40:00,26.96,27.0,26.91,26.92,19200.0,19.5072,19.5362,19.4711,19.4783,19200.0
2011-08-15 10:50:00,26.91,26.95,26.88,26.89,6500.0,19.4711,19.5,19.4493,19.4566,6500.0
2011-08-15 11:00:00,26.88,26.9,26.83,26.86,5600.0,19.4493,19.4638,19.4132,19.4349,5600.0
2011-08-15 11:10:00,26.86,26.89,26.81,26.81,5500.0,19.4349,19.4566,19.3987,19.3987,5500.0
2011-08-15 11:20:00,26.81,26.83,26.79,26.83,2400.0,19.3987,19.4132,19.3842,19.4132,2400.0
2011-08-15 11:30:00,26.84,26.84,26.78,26.81,2100.0,19.4204,19.4204,19.377,19.3987,2100.0
2011-08-15 11:40:00,26.82,26.87,26.82,26.86,3700.0,19.4059,19.4421,19.4059,19.4349,3700.0
2011-08-15 11:50:00,26.86,26.91,26.86,26.87,4900.0,19.4349,19.4711,19.4349,19.4421,4900.0
2011-08-15 12:00:00,26.87,26.94,26.87,26.87,3600.0,19.4421,19.4928,19.4421,19.4421,3600.0
2011-08-15 12:10:00,26.86,26.91,26.84,26.91,5500.0,19.4349,19.4711,19.4204,19.4711,5500.0
2011-08-15 12:20:00,26.92,26.94,26.89,26.94,3700.0,19.4783,19.4928,19.4566,19.4928,3700.0
2011-08-15 12:30:00,26.93,26.94,26.9,26.93,2700.0,19.4855,19.4928,19.4638,19.4855,2700.0
2011-08-15 12:40:00,26.94,26.95,26.9,26.91,6200.0,19.4928,19.5,19.4638,19.4711,6200.0
2011-08-15 12:50:00,26.92,26.98,26.92,26.96,3000.0,19.4783,19.5217,19.4783,19.5072,3000.0
2011-08-15 13:00:00,26.95,26.98,26.94,26.96,4200.0,19.5,19.5217,19.4928,19.5072,4200.0
2011-08-15 13:10:00,26.95,26.95,26.9,26.93,4200.0,19.5,19.5,19.4638,19.4855,4200.0
2011-08-15 13:20:00,26.95,26.97,26.94,26.96,2200.0,19.5,19.5145,19.4928,19.5072,2200.0
2011-08-15 13:30:00,26.96,27.02,26.9,26.95,59400.0,19.5072,19.5506,19.4638,19.5,59400.0
2011-08-15 13:40:00,26.95,26.97,26.92,26.95,5900.0,19.5,19.5145,19.4783,19.5,5900.0
2011-08-15 13:50:00,26.96,26.97,26.91,26.92,6900.0,19.5072,19.5145,19.4711,19.4783,6900.0
2011-08-15 14:00:00,26.92,26.94,26.91,26.94,8600.0,19.4783,19.4928,19.4711,19.4928,8600.0
2011-08-15 14:10:00,26.93,26.93,26.91,26.92,4900.0,19.4855,19.4855,19.4711,19.4783,4900.0
2011-08-15 14:20:00,26.91,26.97,26.9,26.96,18700.0,19.4711,19.5145,19.4638,19.5072,18700.0
2011-08-15 14:30:00,26.96,26.99,26.93,26.94,9100.0,19.5072,19.5289,19.4855,19.4928,9100.0
2011-08-15 14:40:00,26.93,27.0,26.93,27.0,7700.0,19.4855,19.5362,19.4855,19.5362,7700.0
2011-08-15 14:50:00,26.99,26.99,26.96,26.99,9900.0,19.5289,19.5289,19.5072,19.5289,9900.0
2011-08-15 15:00:00,26.99,27.0,26.98,26.99,7600.0,19.5289,19.5362,19.5217,19.5289,7600.0
2011-08-15 15:10:00,27.0,27.0,26.95,26.95,11500.0,19.5362,19.5362,19.5,19.5,11500.0
2011-08-15 15:20:00,26.95,26.99,26.91,26.92,20300.0,19.5,19.5289,19.4711,19.4783,20300.0
2011-08-15 15:30:00,26.93,26.99,26.91,26.97,21200.0,19.4855,19.5289,19.4711,19.5145,21200.0
2011-08-15 15:40:00,26.97,27.06,26.96,27.03,21900.0,19.5145,19.5796,19.5072,19.5579,21900.0
2011-08-15 15:50:00,27.03,27.11,27.02,27.09,45700.0,19.5579,19.6158,19.5506,19.6013,45700.0
2011-08-16 09:30:00,27.02,27.02,26.83,27.0,8400.0,19.5506,19.5506,19.4132,19.5362,8400.0
2011-08-16 09:40:00,27.0,27.05,26.95,26.97,7700.0,19.5362,19.5724,19.5,19.5145,7700.0
2011-08-16 09:50:00,26.95,26.98,26.86,26.96,9000.0,19.5,19.5217,19.4349,19.5072,9000.0
2011-08-16 10:00:00,26.97,27.02,26.89,26.91,18800.0,19.5145,19.5506,19.4566,19.4711,18800.0
2011-08-16 10:10:00,26.93,26.98,26.9,26.96,19800.0,19.4855,19.5217,19.4638,19.5072,19800.0
2011-08-16 10:20:00,26.96,26.99,26.9,26.98,11900.0,19.5072,19.5289,19.4638,19.5217,11900.0
2011-08-16 10:30:00,26.97,26.97,26.91,26.92,6000.0,19.5145,19.5145,19.4711,19.4783,6000.0
2011-08-16 10:40:00,26.92,26.92,26.86,26.91,10800.0,19.4783,19.4783,19.4349,19.4711,10800.0
2011-08-16 10:50:00,26.91,26.92,26.88,26.89,11000.0,19.4711,19.4783,19.4493,19.4566,11000.0
2011-08-16 11:00:00,26.9,26.91,26.85,26.89,7400.0,19.4638,19.4711,19.4276,19.4566,7400.0
2011-08-16 11:10:00,26.88,26.9,26.87,26.88,8100.0,19.4493,19.4638,19.4421,19.4493,8100.0
2011-08-16 11:20:00,26.88,26.91,26.88,26.89,7800.0,19.4493,19.4711,19.4493,19.4566,7800.0
2011-08-16 11:30:00,26.89,26.9,26.85,26.9,9500.0,19.4566,19.4638,19.4276,19.4638,9500.0
2011-08-16 11:40:00,26.89,26.98,26.89,26.97,8800.0,19.4566,19.5217,19.4566,19.5145,8800.0
2011-08-16 11:50:00,26.97,27.0,26.97,26.99,4700.0,19.5145,19.5362,19.5145,19.5289,4700.0
2011-08-16 12:00:00,26.99,27.07,26.96,27.06,8400.0,19.5289,19.5868,19.5072,19.5796,8400.0
2011-08-16 12:10:00,27.08,27.1,26.9,26.95,13200.0,19.5941,19.6085,19.4638,19.5,13200.0
2011-08-16 12:20:00,26.95,26.99,26.81,26.82,14100.0,19.5,19.5289,19.3987,19.4059,14100.0
2011-08-16 12:30:00,26.81,26.84,26.74,26.81,7300.0,19.3987,19.4204,19.348,19.3987,7300.0
2011-08-16 12:40:00,26.82,26.86,26.8,26.81,4700.0,19.4059,19.4349,19.3915,19.3987,4700.0
2011-08-16 12:50:00,26.83,26.86,26.81,26.85,5500.0,19.4132,19.4349,19.3987,19.4276,5500.0
2011-08-16 13:00:00,26.83,26.83,26.67,26.72,6100.0,19.4132,19.4132,19.2974,19.3336,6100.0
2011-08-16 13:10:00,26.71,26.75,26.71,26.71,3800.0,19.3263,19.3553,19.3263,19.3263,3800.0
2011-08-16 13:20:00,26.72,26.8,26.71,26.8,6400.0,19.3336,19.3915,19.3263,19.3915,6400.0
2011-08-16 13:30:00,26.78,26.83,26.76,26.76,4800.0,19.377,19.4132,19.3625,19.3625,4800.0
2011-08-16 13:40:00,26.77,26.79,26.75,26.78,4100.0,19.3698,19.3842,19.3553,19.377,4100.0
2011-08-16 13:50:00,26.78,26.89,26.78,26.89,7300.0,19.377,19.4566,19.377,19.4566,7300.0
2011-08-16 14:00:00,26.87,26.94,26.86,26.94,7600.0,19.4421,19.4928,19.4349,19.4928,7600.0
2011-08-16 14:10:00,26.94,27.01,26.93,26.97,8500.0,19.4928,19.5434,19.4855,19.5145,8500.0
2011-08-16 14:20:00,26.97,26.97,26.91,26.92,5600.0,19.5145,19.5145,19.4711,19.4783,5600.0
2011-08-16 14:30:00,26.92,26.94,26.89,26.89,10200.0,19.4783,19.4928,19.4566,19.4566,10200.0
2011-08-16 14:40:00,26.91,26.94,26.91,26.93,6500.0,19.4711,19.4928,19.4711,19.4855,6500.0
2011-08-16 14:50:00,26.93,26.93,26.87,26.87,11400.0,19.4855,19.4855,19.4421,19.4421,11400.0
2011-08-16 15:00:00,26.87,26.94,26.86,26.94,10200.0,19.4421,19.4928,19.4349,19.4928,10200.0
2011-08-16 15:10:00,26.94,26.99,26.92,26.99,8400.0,19.4928,19.5289,19.4783,19.5289,8400.0
2011-08-16 15:20:00,26.98,27.07,26.95,27.07,11100.0,19.5217,19.5868,19.5,19.5868,11100.0
2011-08-16 15:30:00,27.08,27.09,27.05,27.05,12000.0,19.5941,19.6013,19.5724,19.5724,12000.0
2011-08-16 15:40:00,27.06,27.1,27.02,27.06,22600.0,19.5796,19.6085,19.5506,19.5796,22600.0
2011-08-16 15:50:00,27.07,27.07,26.95,26.98,39100.0,19.5868,19.5868,19.5,19.5217,39100.0
2011-08-17 09:30:00,27.18,27.33,27.18,27.22,13400.0,19.6664,19.7749,19.6664,19.6954,13400.0
2011-08-17 09:40:00,27.23,27.24,27.16,27.16,11300.0,19.7026,19.7098,19.6519,19.6519,11300.0
2011-08-17 09:50:00,27.18,27.21,27.12,27.15,13600.0,19.6664,19.6881,19.623,19.6447,13600.0
2011-08-17 10:00:00,27.16,27.2,27.13,27.19,6800.0,19.6519,19.6809,19.6302,19.6736,6800.0
2011-08-17 10:10:00,27.18,27.25,27.17,27.25,7300.0,19.6664,19.7171,19.6592,19.7171,7300.0
2011-08-17 10:20:00,27.24,27.25,27.17,27.2,4500.0,19.7098,19.7171,19.6592,19.6809,4500.0
2011-08-17 10:30:00,27.18,27.22,27.16,27.22,8000.0,19.6664,19.6954,19.6519,19.6954,8000.0
2011-08-17 10:40:00,27.22,27.25,27.2,27.23,6400.0,19.6954,19.7171,19.6809,19.7026,6400.0
2011-08-17 10:50:00,27.24,27.25,27.18,27.18,10300.0,19.7098,19.7171,19.6664,19.6664,10300.0
2011-08-17 11:00:00,27.18,27.27,27.18,27.25,6000.0,19.6664,19.7315,19.6664,19.7171,6000.0
2011-08-17 11:10:00,27.26,27.3,27.25,27.27,12300.0,19.7243,19.7532,19.7171,19.7315,12300.0
2011-08-17 11:20:00,27.27,27.29,27.22,27.27,7300.0,19.7315,19.746,19.6954,19.7315,7300.0
2011-08-17 11:30:00,27.27,27.31,27.25,27.26,7000.0,19.7315,19.7605,19.7171,19.7243,7000.0
2011-08-17 11:40:00,27.26,27.27,27.23,27.23,6000.0,19.7243,19.7315,19.7026,19.7026,6000.0
2011-08-17 11:50:00,27.24,27.26,27.11,27.13,7600.0,19.7098,19.7243,19.6158,19.6302,7600.0
2011-08-17 12:00:00,27.12,27.14,27.06,27.09,10300.0,19.623,19.6375,19.5796,19.6013,10300.0
2011-08-17 12:10:00,27.09,27.12,27.06,27.06,5100.0,19.6013,19.623,19.5796,19.5796,5100.0
2011-08-17 12:20:00,27.06,27.11,27.06,27.08,3500.0,19.5796,19.6158,19.5796,19.5941,3500.0
2011-08-17 12:30:00,27.1,27.14,27.1,27.12,10700.0,19.6085,19.6375,19.6085,19.623,10700.0
2011-08-17 12:40:00,27.12,27.15,27.09,27.09,5900.0,19.623,19.6447,19.6013,19.6013,5900.0
2011-08-17 12:50:00,27.1,27.1,26.99,27.0,8000.0,19.6085,19.6085,19.5289,19.5362,8000.0
2011-08-17 13:00:00,27.01,27.01,26.94,26.98,7300.0,19.5434,19.5434,19.4928,19.5217,7300.0
2011-08-17 13:10:00,26.99,27.03,26.96,27.0,6900.0,19.5289,19.5579,19.5072,19.5362,6900.0
2011-08-17 13:20:00,27.0,27.02,26.9,26.91,10200.0,19.5362,19.5506,19.4638,19.4711,10200.0
2011-08-17 13:30:00,26.9,26.95,26.89,26.93,13500.0,19.4638,19.5,19.4566,19.4855,13500.0
2011-08-17 13:40:00,26.91,26.93,26.86,26.92,11500.0,19.4711,19.4855,19.4349,19.4783,11500.0
2011-08-17 13:50:00,26.91,26.95,26.89,26.95,4500.0,19.4711,19.5,19.4566,19.5,4500.0
2011-08-17 14:00:00,26.95,26.99,26.94,26.99,3600.0,19.5,19.5289,19.4928,19.5289,3600.0
2011-08-17 14:10:00,26.99,27.04,26.99,27.0,15500.0,19.5289,19.5651,19.5289,19.5362,15500.0
2011-08-17 14:20:00,27.0,27.03,26.96,26.96,9700.0,19.5362,19.5579,19.5072,19.5072,9700.0
2011-08-17 14:30:00,26.96,26.98,26.92,26.92,9600.0,19.5072,19.5217,19.4783,19.4783,9600.0
2011-08-17 14:40:00,26.92,26.97,26.9,26.95,13800.0,19.4783,19.5145,19.4638,19.5,13800.0
2011-08-17 14:50:00,26.95,26.99,26.94,26.98,9500.0,19.5,19.5289,19.4928,19.5217,9500.0
2011-08-17 15:00:00,26.97,26.98,26.94,26.96,24200.0,19.5145,19.5217,19.4928,19.5072,24200.0
2011-08-17 15:10:00,26.94,26.98,26.93,26.97,15900.0,19.4928,19.5217,19.4855,19.5145,15900.0
2011-08-17 15:20:00,26.97,26.98,26.93,26.94,26800.0,19.5145,19.5217,19.4855,19.4928,26800.0
2011-08-17 15:30:00,26.93,26.95,26.89,26.91,23000.0,19.4855,19.5,19.4566,19.4711,23000.0
2011-08-17 15:40:00,26.91,26.93,26.89,26.91,72900.0,19.4711,19.4855,19.4566,19.4711,72900.0
2011-08-17 15:50:00,26.91,26.95,26.86,26.94,66700.0,19.4711,19.5,19.4349,19.4928,66700.0
2011-08-18 09:30:00,26.29,26.42,26.21,26.41,16100.0,19.0224,19.1165,18.9646,19.1093,16100.0
2011-08-18 09:40:00,26.41,26.44,26.36,26.44,8300.0,19.1093,19.131,19.0731,19.131,8300.0
2011-08-18 09:50:00,26.41,26.47,26.38,26.43,10700.0,19.1093,19.1527,19.0876,19.1237,10700.0
2011-08-18 10:00:00,26.43,26.44,26.1,26.18,34300.0,19.1237,19.131,18.885,18.9429,34300.0
2011-08-18 10:10:00,26.19,26.31,26.15,26.25,16700.0,18.9501,19.0369,18.9211,18.9935,16700.0
2011-08-18 10:20:00,26.27,26.41,26.21,26.36,14500.0,19.008,19.1093,18.9646,19.0731,14500.0
2011-08-18 10:30:00,26.35,26.38,26.29,26.31,16300.0,19.0659,19.0876,19.0224,19.0369,16300.0
2011-08-18 10:40:00,26.3,26.38,26.26,26.37,18900.0,19.0297,19.0876,19.0007,19.0803,18900.0
2011-08-18 10:50:00,26.39,26.4,26.32,26.37,9700.0,19.0948,19.102,19.0442,19.0803,9700.0
2011-08-18 11:00:00,26.38,26.38,26.29,26.29,15400.0,19.0876,19.0876,19.0224,19.0224,15400.0
2011-08-18 11:10:00,26.28,26.31,26.22,26.26,14500.0,19.0152,19.0369,18.9718,19.0007,14500.0
2011-08-18 11:20:00,26.26,26.27,26.21,26.24,9300.0,19.0007,19.008,18.9646,18.9863,9300.0
2011-08-18 11:30:00,26.24,26.34,26.2,26.2,25500.0,18.9863,19.0586,18.9573,18.9573,25500.0
2011-08-18 11:40:00,26.21,26.36,26.19,26.35,15000.0,18.9646,19.0731,18.9501,19.0659,15000.0
2011-08-18 11:50:00,26.34,26.38,26.33,26.38,7500.0,19.0586,19.0876,19.0514,19.0876,7500.0
2011-08-18 12:00:00,26.37,26.38,26.26,26.3,12200.0,19.0803,19.0876,19.0007,19.0297,12200.0
2011-08-18 12:10:00,26.28,26.33,26.27,26.33,13800.0,19.0152,19.0514,19.008,19.0514,13800.0
2011-08-18 12:20:00,26.34,26.38,26.32,26.32,11900.0,19.0586,19.0876,19.0442,19.0442,11900.0
2011-08-18 12:30:00,26.34,26.34,26.25,26.26,16800.0,19.0586,19.0586,18.9935,19.0007,16800.0
2011-08-18 12:40:00,26.26,26.29,26.2,26.22,9400.0,19.0007,19.0224,18.9573,18.9718,9400.0
2011-08-18 12:50:00,26.22,26.22,26.19,26.22,7600.0,18.9718,18.9718,18.9501,18.9718,7600.0
2011-08-18 13:00:00,26.21,26.23,26.12,26.13,12300.0,18.9646,18.979,18.8994,18.9067,12300.0
2011-08-18 13:10:00,26.12,26.16,26.11,26.11,10800.0,18.8994,18.9284,18.8922,18.8922,10800.0
2011-08-18 13:20:00,26.12,26.2,26.12,26.17,8600.0,18.8994,18.9573,18.8994,18.9356,8600.0
2011-08-18 13:30:00,26.17,26.2,26.05,26.06,19100.0,18.9356,18.9573,18.8488,18.856,19100.0
2011-08-18 13:40:00,26.06,26.13,26.06,26.11,13500.0,18.856,18.9067,18.856,18.8922,13500.0
2011-08-18 13:50:00,26.11,26.15,26.05,26.08,13100.0,18.8922,18.9211,18.8488,18.8705,13100.0
2011-08-18 14:00:00,26.08,26.23,26.08,26.15,29600.0,18.8705,18.979,18.8705,18.9211,29600.0
2011-08-18 14:10:00,26.14,26.23,26.07,26.22,16700.0,18.9139,18.979,18.8633,18.9718,16700.0
2011-08-18 14:20:00,26.21,26.25,26.17,26.19,15300.0,18.9646,18.9935,18.9356,18.9501,15300.0
2011-08-18 14:30:00,26.18,26.2,26.12,26.16,20700.0,18.9429,18.9573,18.8994,18.9284,20700.0
2011-08-18 14:40:00,26.15,26.17,26.09,26.11,18400.0,18.9211,18.9356,18.8777,18.8922,18400.0
2011-08-18 14:50:00,26.1,26.11,25.99,25.99,20900.0,18.885,18.8922,18.8054,18.8054,20900.0
2011-08-18 15:00:00,25.98,26.03,25.92,26.0,51100.0,18.7981,18.8343,18.7547,18.8126,51100.0
2011-08-18 15:10:00,25.99,26.04,25.94,25.96,23600.0,18.8054,18.8416,18.7692,18.7837,23600.0
2011-08-18 15:20:00,25.95,26.04,25.94,26.03,29200.0,18.7764,18.8416,18.7692,18.8343,29200.0
2011-08-18 15:30:00,26.03,26.06,25.94,25.94,46100.0,18.8343,18.856,18.7692,18.7692,46100.0
2011-08-18 15:40:00,25.96,25.97,25.88,25.94,38900.0,18.7837,18.7909,18.7258,18.7692,38900.0
2011-08-18 15:50:00,25.93,26.17,25.93,26.05,78200.0,18.762,18.9356,18.762,18.8488,78200.0
2011-08-19 09:30:00,25.69,26.12,25.61,26.12,19600.0,18.5883,18.8994,18.5304,18.8994,19600.0
2011-08-19 09:40:00,26.12,26.18,26.01,26.01,17600.0,18.8994,18.9429,18.8198,18.8198,17600.0
2011-08-19 09:50:00,26.01,26.22,25.97,26.22,20800.0,18.8198,18.9718,18.7909,18.9718,20800.0
2011-08-19 10:00:00,26.22,26.34,26.18,26.24,15300.0,18.9718,19.0586,18.9429,18.9863,15300.0
2011-08-19 10:10:00,26.25,26.37,26.19,26.28,11000.0,18.9935,19.0803,18.9501,19.0152,11000.0
2011-08-19 10:20:00,26.27,26.44,26.24,26.44,9700.0,19.008,19.131,18.9863,19.131,9700.0
2011-08-19 10:30:00,26.44,26.44,26.23,26.23,5900.0,19.131,19.131,18.979,18.979,5900.0
2011-08-19 10:40:00,26.23,26.28,26.11,26.18,13600.0,18.979,19.0152,18.8922,18.9429,13600.0
2011-08-19 10:50:00,26.2,26.23,26.15,26.18,11300.0,18.9573,18.979,18.9211,18.9429,11300.0
2011-08-19 11:00:00,26.17,26.19,26.05,26.07,7600.0,18.9356,18.9501,18.8488,18.8633,7600.0
2011-08-19 11:10:00,26.08,26.08,26.01,26.04,10600.0,18.8705,18.8705,18.8198,18.8416,10600.0
2011-08-19 11:20:00,26.05,26.1,26.05,26.1,5500.0,18.8488,18.885,18.8488,18.885,5500.0
2011-08-19 11:30:00,26.09,26.14,26.05,26.07,7300.0,18.8777,18.9139,18.8488,18.8633,7300.0
2011-08-19 11:40:00,26.07,26.14,26.07,26.11,4400.0,18.8633,18.9139,18.8633,18.8922,4400.0
2011-08-19 11:50:00,26.12,26.18,26.12,26.18,4400.0,18.8994,18.9429,18.8994,18.9429,4400.0
2011-08-19 12:00:00,26.18,26.18,26.12,26.15,5800.0,18.9429,18.9429,18.8994,18.9211,5800.0
2011-08-19 12:10:00,26.14,26.17,26.12,26.12,5900.0,18.9139,18.9356,18.8994,18.8994,5900.0
2011-08-19 12:20:00,26.13,26.15,26.1,26.15,5100.0,18.9067,18.9211,18.885,18.9211,5100.0
2011-08-19 12:30:00,26.15,26.2,26.15,26.17,4300.0,18.9211,18.9573,18.9211,18.9356,4300.0
2011-08-19 12:40:00,26.16,26.18,26.14,26.17,3900.0,18.9284,18.9429,18.9139,18.9356,3900.0
2011-08-19 12:50:00,26.16,26.21,26.14,26.14,5700.0,18.9284,18.9646,18.9139,18.9139,5700.0
2011-08-19 13:00:00,26.14,26.16,26.11,26.16,6200.0,18.9139,18.9284,18.8922,18.9284,6200.0
2011-08-19 13:10:00,26.16,26.18,26.13,26.14,4400.0,18.9284,18.9429,18.9067,18.9139,4400.0
2011-08-19 13:20:00,26.15,26.15,26.12,26.14,3800.0,18.9211,18.9211,18.8994,18.9139,3800.0
2011-08-19 13:30:00,26.14,26.14,26.05,26.06,6700.0,18.9139,18.9139,18.8488,18.856,6700.0
2011-08-19 13:40:00,26.06,26.08,26.02,26.08,5000.0,18.856,18.8705,18.8271,18.8705,5000.0
2011-08-19 13:50:00,26.07,26.07,26.02,26.05,3500.0,18.8633,18.8633,18.8271,18.8488,3500.0
2011-08-19 14:00:00,26.04,26.08,25.96,25.98,7900.0,18.8416,18.8705,18.7837,18.7981,7900.0
2011-08-19 14:10:00,25.97,26.01,25.93,25.93,4300.0,18.7909,18.8198,18.762,18.762,4300.0
2011-08-19 14:20:00,25.92,25.92,25.84,25.91,7500.0,18.7547,18.7547,18.6968,18.7475,7500.0
2011-08-19 14:30:00,25.9,25.9,25.84,25.89,8900.0,18.7403,18.7403,18.6968,18.733,8900.0
2011-08-19 14:40:00,25.89,25.9,25.83,25.83,10100.0,18.733,18.7403,18.6896,18.6896,10100.0
2011-08-19 14:50:00,25.84,25.86,25.78,25.84,10000.0,18.6968,18.7113,18.6534,18.6968,10000.0
2011-08-19 15:00:00,25.83,25.86,25.78,25.79,16200.0,18.6896,18.7113,18.6534,18.6607,16200.0
2011-08-19 15:10:00,25.81,25.84,25.77,25.83,11300.0,18.6751,18.6968,18.6462,18.6896,11300.0
2011-08-19 15:20:00,25.82,25.95,25.82,25.93,18500.0,18.6824,18.7764,18.6824,18.762,18500.0
2011-08-19 15:30:00,25.94,25.94,25.86,25.9,14900.0,18.7692,18.7692,18.7113,18.7403,14900.0
2011-08-19 15:40:00,25.91,25.93,25.86,25.91,25300.0,18.7475,18.762,18.7113,18.7475,25300.0
2011-08-19 15:50:00,25.92,25.95,25.8,25.84,52500.0,18.7547,18.7764,18.6679,18.6968,52500.0
2011-08-22 09:30:00,26.37,26.49,26.32,26.34,17800.0,19.0803,19.1672,19.0442,19.0586,17800.0
2011-08-22 09:40:00,26.34,26.4,26.29,26.33,15700.0,19.0586,19.102,19.0224,19.0514,15700.0
2011-08-22 09:50:00,26.35,26.36,26.25,26.27,10300.0,19.0659,19.0731,18.9935,19.008,10300.0
2011-08-22 10:00:00,26.28,26.36,26.22,26.23,15200.0,19.0152,19.0731,18.9718,18.979,15200.0
2011-08-22 10:10:00,26.22,26.27,26.15,26.26,17400.0,18.9718,19.008,18.9211,19.0007,17400.0
2011-08-22 10:20:00,26.24,26.28,26.22,26.22,3900.0,18.9863,19.0152,18.9718,18.9718,3900.0
2011-08-22 10:30:00,26.24,26.27,26.16,26.16,4600.0,18.9863,19.008,18.9284,18.9284,4600.0
2011-08-22 10:40:00,26.18,26.21,26.13,26.19,8200.0,18.9429,18.9646,18.9067,18.9501,8200.0
2011-08-22 10:50:00,26.21,26.22,26.03,26.03,8800.0,18.9646,18.9718,18.8343,18.8343,8800.0
2011-08-22 11:00:00,26.02,26.06,25.98,26.04,9500.0,18.8271,18.856,18.7981,18.8416,9500.0
2011-08-22 11:10:00,26.06,26.09,25.97,25.99,7800.0,18.856,18.8777,18.7909,18.8054,7800.0
2011-08-22 11:20:00,25.96,25.99,25.94,25.98,9200.0,18.7837,18.8054,18.7692,18.7981,9200.0
2011-08-22 11:30:00,25.99,25.99,25.87,25.87,5200.0,18.8054,18.8054,18.7185,18.7185,5200.0
2011-08-22 11:40:00,25.89,25.89,25.76,25.77,12800.0,18.733,18.733,18.639,18.6462,12800.0
2011-08-22 11:50:00,25.8,25.8,25.7,25.77,10600.0,18.6679,18.6679,18.5955,18.6462,10600.0
2011-08-22 12:00:00,25.76,25.91,25.76,25.9,4600.0,18.639,18.7475,18.639,18.7403,4600.0
2011-08-22 12:10:00,25.9,25.94,25.89,25.94,5000.0,18.7403,18.7692,18.733,18.7692,5000.0
2011-08-22 12:20:00,25.97,26.0,25.9,25.91,10800.0,18.7909,18.8126,18.7403,18.7475,10800.0
2011-08-22 12:30:00,25.9,25.95,25.86,25.93,14500.0,18.7403,18.7764,18.7113,18.762,14500.0
2011-08-22 12:40:00,25.91,26.0,25.9,25.99,8100.0,18.7475,18.8126,18.7403,18.8054,8100.0
2011-08-22 12:50:00,25.99,26.09,25.98,26.09,6000.0,18.8054,18.8777,18.7981,18.8777,6000.0
2011-08-22 13:00:00,26.07,26.14,26.07,26.12,3300.0,18.8633,18.9139,18.8633,18.8994,3300.0
2011-08-22 13:10:00,26.11,26.13,26.05,26.07,12100.0,18.8922,18.9067,18.8488,18.8633,12100.0
2011-08-22 13:20:00,26.06,26.07,25.96,25.97,8300.0,18.856,18.8633,18.7837,18.7909,8300.0
2011-08-22 13:30:00,25.99,26.02,25.85,25.89,14100.0,18.8054,18.8271,18.7041,18.733,14100.0
2011-08-22 13:40:00,25.88,25.9,25.84,25.87,9100.0,18.7258,18.7403,18.6968,18.7185,9100.0
2011-08-22 13:50:00,25.87,25.93,25.85,25.92,13300.0,18.7185,18.762,18.7041,18.7547,13300.0
2011-08-22 14:00:00,25.91,25.94,25.87,25.87,19600.0,18.7475,18.7692,18.7185,18.7185,19600.0
2011-08-22 14:10:00,25.88,25.95,25.85,25.89,20400.0,18.7258,18.7764,18.7041,18.733,20400.0
2011-08-22 14:20:00,25.89,25.93,25.86,25.89,15000.0,18.733,18.762,18.7113,18.733,15000.0
2011-08-22 14:30:00,25.89,25.91,25.87,25.9,6500.0,18.733,18.7475,18.7185,18.7403,6500.0
2011-08-22 14:40:00,25.89,25.92,25.89,25.9,14400.0,18.733,18.7547,18.733,18.7403,14400.0
2011-08-22 14:50:00,25.91,25.91,25.85,25.85,10600.0,18.7475,18.7475,18.7041,18.7041,10600.0
2011-08-22 15:00:00,25.85,25.91,25.84,25.86,9900.0,18.7041,18.7475,18.6968,18.7113,9900.0
2011-08-22 15:10:00,25.86,25.94,25.86,25.91,14600.0,18.7113,18.7692,18.7113,18.7475,14600.0
2011-08-22 15:20:00,25.91,25.96,25.89,25.94,19100.0,18.7475,18.7837,18.733,18.7692,19100.0
2011-08-22 15:30:00,25.93,25.96,25.91,25.93,20100.0,18.762,18.7837,18.7475,18.762,20100.0
2011-08-22 15:40:00,25.93,26.04,25.92,25.94,35200.0,18.762,18.8416,18.7547,18.7692,35200.0
2011-08-22 15:50:00,25.94,25.95,25.85,25.92,77500.0,18.7692,18.7764,18.7041,18.7547,77500.0
2011-08-23 09:30:00,26.07,26.17,25.94,25.94,6200.0,18.8633,18.9356,18.7692,18.7692,6200.0
2011-08-23 09:40:00,25.95,26.13,25.94,26.11,9000.0,18.7764,18.9067,18.7692,18.8922,9000.0
2011-08-23 09:50:00,26.1,26.11,26.02,26.02,10000.0,18.885,18.8922,18.8271,18.8271,10000.0
2011-08-23 10:00:00,26.05,26.29,26.01,26.24,11800.0,18.8488,19.0224,18.8198,18.9863,11800.0
2011-08-23 10:10:00,26.26,26.3,26.2,26.21,6300.0,19.0007,19.0297,18.9573,18.9646,6300.0
2011-08-23 10:20:00,26.21,26.28,26.17,26.27,6800.0,18.9646,19.0152,18.9356,19.008,6800.0
2011-08-23 10:30:00,26.23,26.3,26.22,26.28,13900.0,18.979,19.0297,18.9718,19.0152,13900.0
2011-08-23 10:40:00,26.28,26.31,26.27,26.27,7200.0,19.0152,19.0369,19.008,19.008,7200.0
2011-08-23 10:50:00,26.29,26.3,26.2,26.22,9700.0,19.0224,19.0297,18.9573,18.9718,9700.0
2011-08-23 11:00:00,26.2,26.24,26.17,26.21,7000.0,18.9573,18.9863,18.9356,18.9646,7000.0
2011-08-23 11:10:00,26.2,26.3,26.18,26.27,8500.0,18.9573,19.0297,18.9429,19.008,8500.0
2011-08-23 11:20:00,26.27,26.31,26.23,26.3,10500.0,19.008,19.0369,18.979,19.0297,10500.0
2011-08-23 11:30:00,26.27,26.38,26.27,26.38,9500.0,19.008,19.0876,19.008,19.0876,9500.0
2011-08-23 11:40:00,26.38,26.42,26.35,26.39,5800.0,19.0876,19.1165,19.0659,19.0948,5800.0
2011-08-23 11:50:00,26.39,26.48,26.39,26.45,15700.0,19.0948,19.1599,19.0948,19.1382,15700.0
2011-08-23 12:00:00,26.46,26.49,26.43,26.49,14600.0,19.1454,19.1672,19.1237,19.1672,14600.0
2011-08-23 12:10:00,26.48,26.52,26.48,26.51,6200.0,19.1599,19.1889,19.1599,19.1816,6200.0
2011-08-23 12:20:00,26.52,26.56,26.52,26.56,3200.0,19.1889,19.2178,19.1889,19.2178,3200.0
2011-08-23 12:30:00,26.54,26.6,26.54,26.6,7900.0,19.2033,19.2467,19.2033,19.2467,7900.0
2011-08-23 12:40:00,26.6,26.66,26.59,26.61,5500.0,19.2467,19.2902,19.2395,19.254,5500.0
2011-08-23 12:50:00,26.61,26.67,26.61,26.66,6100.0,19.254,19.2974,19.254,19.2902,6100.0
2011-08-23 13:00:00,26.66,26.68,26.64,26.64,3900.0,19.2902,19.3046,19.2757,19.2757,3900.0
2011-08-23 13:10:00,26.63,26.63,26.58,26.61,7000.0,19.2685,19.2685,19.2323,19.254,7000.0
2011-08-23 13:20:00,26.61,26.62,26.56,26.56,3100.0,19.254,19.2612,19.2178,19.2178,3100.0
2011-08-23 13:30:00,26.58,26.58,26.53,26.56,3700.0,19.2323,19.2323,19.1961,19.2178,3700.0
2011-08-23 13:40:00,26.56,26.57,26.53,26.55,7300.0,19.2178,19.225,19.1961,19.2106,7300.0
2011-08-23 13:50:00,26.55,26.56,26.4,26.48,26700.0,19.2106,19.2178,19.102,19.1599,26700.0
2011-08-23 14:00:00,26.48,26.54,26.45,26.53,23100.0,19.1599,19.2033,19.1382,19.1961,23100.0
2011-08-23 14:10:00,26.54,26.57,26.49,26.55,21700.0,19.2033,19.225,19.1672,19.2106,21700.0
2011-08-23 14:20:00,26.55,26.65,26.51,26.63,34100.0,19.2106,19.2829,19.1816,19.2685,34100.0
2011-08-23 14:30:00,26.64,26.76,26.63,26.75,37000.0,19.2757,19.3625,19.2685,19.3553,37000.0
2011-08-23 14:40:00,26.74,26.89,26.72,26.88,42500.0,19.348,19.4566,19.3336,19.4493,42500.0
2011-08-23 14:50:00,26.88,26.93,26.85,26.85,48300.0,19.4493,19.4855,19.4276,19.4276,48300.0
2011-08-23 15:00:00,26.85,26.91,26.81,26.89,77100.0,19.4276,19.4711,19.3987,19.4566,77100.0
2011-08-23 15:10:00,26.91,26.95,26.83,26.87,23500.0,19.4711,19.5,19.4132,19.4421,23500.0
2011-08-23 15:20:00,26.88,26.91,26.82,26.83,24800.0,19.4493,19.4711,19.4059,19.4132,24800.0
2011-08-23 15:30:00,26.83,26.86,26.79,26.85,23100.0,19.4132,19.4349,19.3842,19.4276,23100.0
2011-08-23 15:40:00,26.86,26.93,26.82,26.91,36400.0,19.4349,19.4855,19.4059,19.4711,36400.0
2011-08-23 15:50:00,26.92,27.08,26.88,27.07,140700.0,19.4783,19.5941,19.4493,19.5868,140700.0
2011-08-24 09:30:00,27.1,27.1,26.96,27.0,14400.0,19.6085,19.6085,19.5072,19.5362,14400.0
2011-08-24 09:40:00,27.01,27.42,27.01,27.36,34300.0,19.5434,19.8401,19.5434,19.7967,34300.0
2011-08-24 09:50:00,27.36,27.44,27.33,27.37,10300.0,19.7967,19.8545,19.7749,19.8039,10300.0
2011-08-24 10:00:00,27.36,27.49,27.36,27.39,9400.0,19.7967,19.8907,19.7967,19.8184,9400.0
2011-08-24 10:10:00,27.42,27.47,27.29,27.32,10000.0,19.8401,19.8762,19.746,19.7677,10000.0
2011-08-24 10:20:00,27.3,27.3,27.17,27.23,9300.0,19.7532,19.7532,19.6592,19.7026,9300.0
2011-08-24 10:30:00,27.23,27.25,27.12,27.19,12300.0,19.7026,19.7171,19.623,19.6736,12300.0
2011-08-24 10:40:00,27.19,27.25,27.11,27.12,12600.0,19.6736,19.7171,19.6158,19.623,12600.0
2011-08-24 10:50:00,27.15,27.2,27.12,27.15,6300.0,19.6447,19.6809,19.623,19.6447,6300.0
2011-08-24 11:00:00,27.12,27.19,27.07,27.17,11000.0,19.623,19.6736,19.5868,19.6592,11000.0
2011-08-24 11:10:00,27.17,27.23,27.14,27.17,8500.0,19.6592,19.7026,19.6375,19.6592,8500.0
2011-08-24 11:20:00,27.2,27.26,27.19,27.23,5400.0,19.6809,19.7243,19.6736,19.7026,5400.0
2011-08-24 11:30:00,27.22,27.28,27.19,27.23,9300.0,19.6954,19.7388,19.6736,19.7026,9300.0
2011-08-24 11:40:00,27.25,27.25,27.11,27.13,18600.0,19.7171,19.7171,19.6158,19.6302,18600.0
2011-08-24 11:50:00,27.14,27.17,27.06,27.06,24200.0,19.6375,19.6592,19.5796,19.5796,24200.0
2011-08-24 12:00:00,27.06,27.06,26.87,26.87,15800.0,19.5796,19.5796,19.4421,19.4421,15800.0
2011-08-24 12:10:00,26.9,26.93,26.85,26.9,24200.0,19.4638,19.4855,19.4276,19.4638,24200.0
2011-08-24 12:20:00,26.91,26.96,26.89,26.92,6500.0,19.4711,19.5072,19.4566,19.4783,6500.0
2011-08-24 12:30:00,26.92,26.96,26.9,26.93,7600.0,19.4783,19.5072,19.4638,19.4855,7600.0
2011-08-24 12:40:00,26.91,26.96,26.89,26.9,3800.0,19.4711,19.5072,19.4566,19.4638,3800.0
2011-08-24 12:50:00,26.92,26.99,26.92,26.99,5200.0,19.4783,19.5289,19.4783,19.5289,5200.0
2011-08-24 13:00:00,27.01,27.01,26.95,26.98,9800.0,19.5434,19.5434,19.5,19.5217,9800.0
2011-08-24 13:10:00,26.95,27.03,26.95,27.03,5500.0,19.5,19.5579,19.5,19.5579,5500.0
2011-08-24 13:20:00,27.03,27.13,27.03,27.09,23000.0,19.5579,19.6302,19.5579,19.6013,23000.0
2011-08-24 13:30:00,27.09,27.14,27.03,27.1,9000.0,19.6013,19.6375,19.5579,19.6085,9000.0
2011-08-24 13:40:00,27.09,27.1,27.05,27.1,9200.0,19.6013,19.6085,19.5724,19.6085,9200.0
2011-08-24 13:50:00,27.12,27.15,27.07,27.15,9500.0,19.623,19.6447,19.5868,19.6447,9500.0
2011-08-24 14:00:00,27.16,27.16,27.07,27.13,7000.0,19.6519,19.6519,19.5868,19.6302,7000.0
2011-08-24 14:10:00,27.14,27.17,27.12,27.13,5400.0,19.6375,19.6592,19.623,19.6302,5400.0
2011-08-24 14:20:00,27.13,27.17,27.09,27.13,8600.0,19.6302,19.6592,19.6013,19.6302,8600.0
2011-08-24 14:30:00,27.12,27.16,27.11,27.16,19500.0,19.623,19.6519,19.6158,19.6519,19500.0
2011-08-24 14:40:00,27.16,27.23,27.14,27.21,12000.0,19.6519,19.7026,19.6375,19.6881,12000.0
2011-08-24 14:50:00,27.2,27.3,27.19,27.27,16600.0,19.6809,19.7532,19.6736,19.7315,16600.0
2011-08-24 15:00:00,27.27,27.28,27.22,27.23,19100.0,19.7315,19.7388,19.6954,19.7026,19100.0
2011-08-24 15:10:00,27.24,27.38,27.24,27.37,31500.0,19.7098,19.8111,19.7098,19.8039,31500.0
2011-08-24 15:20:00,27.37,27.42,27.35,27.4,19700.0,19.8039,19.8401,19.7894,19.8256,19700.0
2011-08-24 15:30:00,27.41,27.46,27.39,27.42,31300.0,19.8328,19.869,19.8184,19.8401,31300.0
2011-08-24 15:40:00,27.43,27.51,27.42,27.45,41800.0,19.8473,19.9052,19.8401,19.8618,41800.0
2011-08-24 15:50:00,27.46,27.49,27.42,27.45,52900.0,19.869,19.8907,19.8401,19.8618,52900.0
2011-08-25 09:30:00,27.74,27.74,27.4,27.4,22700.0,20.0716,20.0716,19.8256,19.8256,22700.0
2011-08-25 09:40:00,27.37,27.43,27.28,27.4,18100.0,19.8039,19.8473,19.7388,19.8256,18100.0
2011-08-25 09:50:00,27.4,27.45,27.32,27.44,21900.0,19.8256,19.8618,19.7677,19.8545,21900.0
2011-08-25 10:00:00,27.45,27.47,27.27,27.42,23700.0,19.8618,19.8762,19.7315,19.8401,23700.0
2011-08-25 10:10:00,27.43,27.49,27.35,27.35,17700.0,19.8473,19.8907,19.7894,19.7894,17700.0
2011-08-25 10:20:00,27.35,27.38,27.21,27.26,28000.0,19.7894,19.8111,19.6881,19.7243,28000.0
2011-08-25 10:30:00,27.26,27.27,27.08,27.08,16200.0,19.7243,19.7315,19.5941,19.5941,16200.0
2011-08-25 10:40:00,27.09,27.13,26.98,27.0,13600.0,19.6013,19.6302,19.5217,19.5362,13600.0
2011-08-25 10:50:00,27.0,27.14,26.97,27.12,18500.0,19.5362,19.6375,19.5145,19.623,18500.0
2011-08-25 11:00:00,27.14,27.16,27.01,27.01,40300.0,19.6375,19.6519,19.5434,19.5434,40300.0
2011-08-25 11:10:00,27.0,27.13,26.99,27.06,7200.0,19.5362,19.6302,19.5289,19.5796,7200.0
2011-08-25 11:20:00,27.06,27.14,27.06,27.08,7000.0,19.5796,19.6375,19.5796,19.5941,7000.0
2011-08-25 11:30:00,27.06,27.08,26.98,26.98,6800.0,19.5796,19.5941,19.5217,19.5217,6800.0
2011-08-25 11:40:00,26.99,27.0,26.93,26.94,11600.0,19.5289,19.5362,19.4855,19.4928,11600.0
2011-08-25 11:50:00,26.96,26.99,26.95,26.97,6500.0,19.5072,19.5289,19.5,19.5145,6500.0
2011-08-25 12:00:00,26.99,26.99,26.92,26.94,6500.0,19.5289,19.5289,19.4783,19.4928,6500.0
2011-08-25 12:10:00,26.94,26.95,26.92,26.92,4300.0,19.4928,19.5,19.4783,19.4783,4300.0
2011-08-25 12:20:00,26.92,26.94,26.89,26.94,5600.0,19.4783,19.4928,19.4566,19.4928,5600.0
2011-08-25 12:30:00,26.93,26.93,26.85,26.9,15200.0,19.4855,19.4855,19.4276,19.4638,15200.0
2011-08-25 12:40:00,26.9,26.92,26.83,26.86,7200.0,19.4638,19.4783,19.4132,19.4349,7200.0
2011-08-25 12:50:00,26.86,26.87,26.8,26.87,7200.0,19.4349,19.4421,19.3915,19.4421,7200.0
2011-08-25 13:00:00,26.87,26.91,26.81,26.81,14600.0,19.4421,19.4711,19.3987,19.3987,14600.0
2011-08-25 13:10:00,26.81,26.86,26.79,26.84,9200.0,19.3987,19.4349,19.3842,19.4204,9200.0
2011-08-25 13:20:00,26.86,26.95,26.85,26.93,8300.0,19.4349,19.5,19.4276,19.4855,8300.0
2011-08-25 13:30:00,26.94,26.99,26.91,26.99,19700.0,19.4928,19.5289,19.4711,19.5289,19700.0
2011-08-25 13:40:00,26.98,27.03,26.97,27.01,26200.0,19.5217,19.5579,19.5145,19.5434,26200.0
2011-08-25 13:50:00,27.01,27.09,27.0,27.08,14100.0,19.5434,19.6013,19.5362,19.5941,14100.0
2011-08-25 14:00:00,27.1,27.1,27.02,27.05,11100.0,19.6085,19.6085,19.5506,19.5724,11100.0
2011-08-25 14:10:00,27.06,27.16,27.05,27.16,15600.0,19.5796,19.6519,19.5724,19.6519,15600.0
2011-08-25 14:20:00,27.17,27.2,27.11,27.19,23200.0,19.6592,19.6809,19.6158,19.6736,23200.0
2011-08-25 14:30:00,27.18,27.23,27.17,27.2,13400.0,19.6664,19.7026,19.6592,19.6809,13400.0
2011-08-25 14:40:00,27.19,27.2,27.16,27.16,16400.0,19.6736,19.6809,19.6519,19.6519,16400.0
2011-08-25 14:50:00,27.17,27.2,27.15,27.15,23800.0,19.6592,19.6809,19.6447,19.6447,23800.0
2011-08-25 15:00:00,27.15,27.24,27.13,27.22,57600.0,19.6447,19.7098,19.6302,19.6954,57600.0
2011-08-25 15:10:00,27.22,27.35,27.18,27.35,26900.0,19.6954,19.7894,19.6664,19.7894,26900.0
2011-08-25 15:20:00,27.36,27.46,27.33,27.36,36000.0,19.7967,19.869,19.7749,19.7967,36000.0
2011-08-25 15:30:00,27.34,27.36,27.25,27.29,30500.0,19.7822,19.7967,19.7171,19.746,30500.0
2011-08-25 15:40:00,27.28,27.3,27.2,27.25,48900.0,19.7388,19.7532,19.6809,19.7171,48900.0
2011-08-25 15:50:00,27.25,27.27,27.18,27.24,88800.0,19.7171,19.7315,19.6664,19.7098,88800.0
2011-08-26 09:30:00,27.07,27.26,27.07,27.23,10200.0,19.5868,19.7243,19.5868,19.7026,10200.0
2011-08-26 09:40:00,27.25,27.37,27.2,27.29,30800.0,19.7171,19.8039,19.6809,19.746,30800.0
2011-08-26 09:50:00,27.29,27.44,27.23,27.42,27100.0,19.746,19.8545,19.7026,19.8401,27100.0
2011-08-26 10:00:00,27.42,27.45,27.1,27.21,48500.0,19.8401,19.8618,19.6085,19.6881,48500.0
2011-08-26 10:10:00,27.2,27.41,27.17,27.39,13500.0,19.6809,19.8328,19.6592,19.8184,13500.0
2011-08-26 10:20:00,27.39,27.65,27.39,27.54,26600.0,19.8184,20.0065,19.8184,19.9269,26600.0
2011-08-26 10:30:00,27.55,27.59,27.42,27.52,40500.0,19.9341,19.9631,19.8401,19.9124,40500.0
2011-08-26 10:40:00,27.48,27.9,27.47,27.8,71000.0,19.8835,20.1874,19.8762,20.115,71000.0
2011-08-26 10:50:00,27.82,27.85,27.62,27.67,31000.0,20.1295,20.1512,19.9848,20.021,31000.0
2011-08-26 11:00:00,27.65,27.79,27.61,27.76,20400.0,20.0065,20.1078,19.9775,20.0861,20400.0
2011-08-26 11:10:00,27.75,27.92,27.75,27.78,21500.0,20.0788,20.2018,20.0788,20.1006,21500.0
2011-08-26 11:20:00,27.79,27.8,27.65,27.66,11100.0,20.1078,20.115,20.0065,20.0137,11100.0
2011-08-26 11:30:00,27.69,27.8,27.69,27.77,11300.0,20.0354,20.115,20.0354,20.0933,11300.0
2011-08-26 11:40:00,27.75,27.77,27.69,27.73,21000.0,20.0788,20.0933,20.0354,20.0644,21000.0
2011-08-26 11:50:00,27.7,27.77,27.69,27.75,15800.0,20.0427,20.0933,20.0354,20.0788,15800.0
2011-08-26 12:00:00,27.73,27.86,27.72,27.85,29300.0,20.0644,20.1584,20.0571,20.1512,29300.0
2011-08-26 12:10:00,27.86,27.9,27.77,27.79,17400.0,20.1584,20.1874,20.0933,20.1078,17400.0
2011-08-26 12:20:00,27.79,27.9,27.78,27.85,24500.0,20.1078,20.1874,20.1006,20.1512,24500.0
2011-08-26 12:30:00,27.84,27.85,27.75,27.8,14300.0,20.144,20.1512,20.0788,20.115,14300.0
2011-08-26 12:40:00,27.8,27.83,27.74,27.77,24800.0,20.115,20.1367,20.0716,20.0933,24800.0
2011-08-26 12:50:00,27.77,27.8,27.74,27.79,54100.0,20.0933,20.115,20.0716,20.1078,54100.0
2011-08-26 13:00:00,27.79,27.87,27.74,27.81,13900.0,20.1078,20.1657,20.0716,20.1223,13900.0
2011-08-26 13:10:00,27.82,27.86,27.8,27.81,10100.0,20.1295,20.1584,20.115,20.1223,10100.0
2011-08-26 13:20:00,27.8,27.85,27.79,27.85,14200.0,20.115,20.1512,20.1078,20.1512,14200.0
2011-08-26 13:30:00,27.84,27.84,27.76,27.76,10000.0,20.144,20.144,20.0861,20.0861,10000.0
2011-08-26 13:40:00,27.76,27.83,27.76,27.79,30700.0,20.0861,20.1367,20.0861,20.1078,30700.0
2011-08-26 13:50:00,27.78,27.83,27.75,27.82,21400.0,20.1006,20.1367,20.0788,20.1295,21400.0
2011-08-26 14:00:00,27.81,27.85,27.74,27.76,22700.0,20.1223,20.1512,20.0716,20.0861,22700.0
2011-08-26 14:10:00,27.76,27.77,27.7,27.77,14000.0,20.0861,20.0933,20.0427,20.0933,14000.0
2011-08-26 14:20:00,27.77,27.78,27.69,27.7,12000.0,20.0933,20.1006,20.0354,20.0427,12000.0
2011-08-26 14:30:00,27.69,27.76,27.69,27.72,15900.0,20.0354,20.0861,20.0354,20.0571,15900.0
2011-08-26 14:40:00,27.72,27.8,27.72,27.78,7500.0,20.0571,20.115,20.0571,20.1006,7500.0
2011-08-26 14:50:00,27.78,27.82,27.77,27.77,11900.0,20.1006,20.1295,20.0933,20.0933,11900.0
2011-08-26 15:00:00,27.77,27.77,27.68,27.68,15400.0,20.0933,20.0933,20.0282,20.0282,15400.0
2011-08-26 15:10:00,27.68,27.7,27.63,27.66,16000.0,20.0282,20.0427,19.992,20.0137,16000.0
2011-08-26 15:20:00,27.66,27.68,27.63,27.67,16700.0,20.0137,20.0282,19.992,20.021,16700.0
2011-08-26 15:30:00,27.67,27.72,27.64,27.71,26900.0,20.021,20.0571,19.9993,20.0499,26900.0
2011-08-26 15:40:00,27.7,27.75,27.68,27.69,39100.0,20.0427,20.0788,20.0282,20.0354,39100.0
2011-08-26 15:50:00,27.69,27.77,27.68,27.74,58600.0,20.0354,20.0933,20.0282,20.0716,58600.0
2011-08-29 09:30:00,28.1,28.1,27.91,27.94,10900.0,20.3321,20.3321,20.1946,20.2163,10900.0
2011-08-29 09:40:00,27.96,28.04,27.93,27.96,42300.0,20.2308,20.2887,20.2091,20.2308,42300.0
2011-08-29 09:50:00,27.95,28.0,27.91,27.95,23500.0,20.2236,20.2597,20.1946,20.2236,23500.0
2011-08-29 10:00:00,27.95,28.0,27.88,27.89,40100.0,20.2236,20.2597,20.1729,20.1801,40100.0
2011-08-29 10:10:00,27.88,27.95,27.86,27.94,14100.0,20.1729,20.2236,20.1584,20.2163,14100.0
2011-08-29 10:20:00,27.94,28.0,27.92,27.98,13200.0,20.2163,20.2597,20.2018,20.2453,13200.0
2011-08-29 10:30:00,27.98,28.0,27.94,27.97,18500.0,20.2453,20.2597,20.2163,20.238,18500.0
2011-08-29 10:40:00,27.98,28.0,27.95,27.97,17100.0,20.2453,20.2597,20.2236,20.238,17100.0
2011-08-29 10:50:00,27.99,28.02,27.97,28.0,17700.0,20.2525,20.2742,20.238,20.2597,17700.0
2011-08-29 11:00:00,28.01,28.01,27.97,27.98,15100.0,20.267,20.267,20.238,20.2453,15100.0
2011-08-29 11:10:00,27.98,28.02,27.97,28.01,14700.0,20.2453,20.2742,20.238,20.267,14700.0
2011-08-29 11:20:00,28.01,28.01,27.97,28.0,9900.0,20.267,20.267,20.238,20.2597,9900.0
2011-08-29 11:30:00,28.0,28.05,27.99,28.05,14800.0,20.2597,20.2959,20.2525,20.2959,14800.0
2011-08-29 11:40:00,28.05,28.07,28.03,28.07,13100.0,20.2959,20.3104,20.2814,20.3104,13100.0
2011-08-29 11:50:00,28.06,28.08,28.04,28.07,13700.0,20.3031,20.3176,20.2887,20.3104,13700.0
2011-08-29 12:00:00,28.06,28.08,28.04,28.05,16000.0,20.3031,20.3176,20.2887,20.2959,16000.0
2011-08-29 12:10:00,28.05,28.06,28.01,28.03,14200.0,20.2959,20.3031,20.267,20.2814,14200.0
2011-08-29 12:20:00,28.03,28.06,28.03,28.04,9900.0,20.2814,20.3031,20.2814,20.2887,9900.0
2011-08-29 12:30:00,28.06,28.07,28.04,28.06,5700.0,20.3031,20.3104,20.2887,20.3031,5700.0
2011-08-29 12:40:00,28.08,28.13,28.05,28.11,7700.0,20.3176,20.3538,20.2959,20.3393,7700.0
2011-08-29 12:50:00,28.11,28.13,28.1,28.12,3400.0,20.3393,20.3538,20.3321,20.3466,3400.0
2011-08-29 13:00:00,28.12,28.15,28.12,28.14,5900.0,20.3466,20.3683,20.3466,20.361,5900.0
2011-08-29 13:10:00,28.16,28.16,28.13,28.14,10700.0,20.3755,20.3755,20.3538,20.361,10700.0
2011-08-29 13:20:00,28.15,28.15,28.11,28.12,6800.0,20.3683,20.3683,20.3393,20.3466,6800.0
2011-08-29 13:30:00,28.12,28.13,28.08,28.08,8900.0,20.3466,20.3538,20.3176,20.3176,8900.0
2011-08-29 13:40:00,28.08,28.1,28.03,28.05,7200.0,20.3176,20.3321,20.2814,20.2959,7200.0
2011-08-29 13:50:00,28.05,28.1,28.05,28.08,7700.0,20.2959,20.3321,20.2959,20.3176,7700.0
2011-08-29 14:00:00,28.08,28.1,28.06,28.09,6200.0,20.3176,20.3321,20.3031,20.3249,6200.0
2011-08-29 14:10:00,28.09,28.12,28.07,28.1,9100.0,20.3249,20.3466,20.3104,20.3321,9100.0
2011-08-29 14:20:00,28.11,28.11,28.09,28.11,5200.0,20.3393,20.3393,20.3249,20.3393,5200.0
2011-08-29 14:30:00,28.11,28.19,28.11,28.16,10600.0,20.3393,20.3972,20.3393,20.3755,10600.0
2011-08-29 14:40:00,28.16,28.17,28.11,28.17,10600.0,20.3755,20.3827,20.3393,20.3827,10600.0
2011-08-29 14:50:00,28.16,28.18,28.15,28.17,10800.0,20.3755,20.39,20.3683,20.3827,10800.0
2011-08-29 15:00:00,28.16,28.21,28.16,28.21,12500.0,20.3755,20.4117,20.3755,20.4117,12500.0
2011-08-29 15:10:00,28.2,28.25,28.18,28.25,17900.0,20.4044,20.4406,20.39,20.4406,17900.0
2011-08-29 15:20:00,28.24,28.28,28.24,28.26,15700.0,20.4334,20.4623,20.4334,20.4479,15700.0
2011-08-29 15:30:00,28.26,28.29,28.24,28.27,22400.0,20.4479,20.4696,20.4334,20.4551,22400.0
2011-08-29 15:40:00,28.27,28.32,28.27,28.3,24200.0,20.4551,20.4913,20.4551,20.4768,24200.0
2011-08-29 15:50:00,28.3,28.34,28.27,28.32,55000.0,20.4768,20.5057,20.4551,20.4913,55000.0
2011-08-30 09:30:00,28.12,28.16,28.06,28.15,7200.0,20.3466,20.3755,20.3031,20.3683,7200.0
2011-08-30 09:40:00,28.12,28.16,28.07,28.1,4100.0,20.3466,20.3755,20.3104,20.3321,4100.0
2011-08-30 09:50:00,28.07,28.08,27.98,28.0,5000.0,20.3104,20.3176,20.2453,20.2597,5000.0
2011-08-30 10:00:00,28.0,28.0,27.85,27.95,12900.0,20.2597,20.2597,20.1512,20.2236,12900.0
2011-08-30 10:10:00,27.93,28.01,27.92,27.97,5200.0,20.2091,20.267,20.2018,20.238,5200.0
2011-08-30 10:20:00,27.96,28.03,27.93,28.03,5400.0,20.2308,20.2814,20.2091,20.2814,5400.0
2011-08-30 10:30:00,28.03,28.14,28.03,28.11,5200.0,20.2814,20.361,20.2814,20.3393,5200.0
2011-08-30 10:40:00,28.12,28.12,28.03,28.03,9800.0,20.3466,20.3466,20.2814,20.2814,9800.0
2011-08-30 10:50:00,28.01,28.04,28.0,28.04,2500.0,20.267,20.2887,20.2597,20.2887,2500.0
2011-08-30 11:00:00,28.03,28.1,28.01,28.1,5800.0,20.2814,20.3321,20.267,20.3321,5800.0
2011-08-30 11:10:00,28.07,28.16,28.07,28.1,7000.0,20.3104,20.3755,20.3104,20.3321,7000.0
2011-08-30 11:20:00,28.1,28.23,28.1,28.21,4800.0,20.3321,20.4262,20.3321,20.4117,4800.0
2011-08-30 11:30:00,28.21,28.34,28.19,28.34,3600.0,20.4117,20.5057,20.3972,20.5057,3600.0
2011-08-30 11:40:00,28.33,28.4,28.32,28.32,4600.0,20.4985,20.5492,20.4913,20.4913,4600.0
2011-08-30 11:50:00,28.32,28.33,28.27,28.27,2200.0,20.4913,20.4985,20.4551,20.4551,2200.0
2011-08-30 12:00:00,28.3,28.3,28.19,28.19,4800.0,20.4768,20.4768,20.3972,20.3972,4800.0
2011-08-30 12:10:00,28.2,28.22,28.17,28.19,2400.0,20.4044,20.4189,20.3827,20.3972,2400.0
2011-08-30 12:20:00,28.18,28.18,28.16,28.18,3900.0,20.39,20.39,20.3755,20.39,3900.0
2011-08-30 12:30:00,28.16,28.19,28.13,28.13,3400.0,20.3755,20.3972,20.3538,20.3538,3400.0
2011-08-30 12:40:00,28.13,28.13,28.02,28.04,8800.0,20.3538,20.3538,20.2742,20.2887,8800.0
2011-08-30 12:50:00,28.03,28.04,27.98,28.01,6700.0,20.2814,20.2887,20.2453,20.267,6700.0
2011-08-30 13:00:00,28.02,28.05,27.98,28.0,3200.0,20.2742,20.2959,20.2453,20.2597,3200.0
2011-08-30 13:10:00,28.01,28.08,28.01,28.06,2900.0,20.267,20.3176,20.267,20.3031,2900.0
2011-08-30 13:20:00,28.07,28.14,28.07,28.14,16400.0,20.3104,20.361,20.3104,20.361,16400.0
2011-08-30 13:30:00,28.13,28.13,28.06,28.08,20800.0,20.3538,20.3538,20.3031,20.3176,20800.0
2011-08-30 13:40:00,28.08,28.17,28.08,28.15,6100.0,20.3176,20.3827,20.3176,20.3683,6100.0
2011-08-30 13:50:00,28.13,28.14,28.1,28.11,5900.0,20.3538,20.361,20.3321,20.3393,5900.0
2011-08-30 14:00:00,28.11,28.18,28.06,28.11,11000.0,20.3393,20.39,20.3031,20.3393,11000.0
2011-08-30 14:10:00,28.11,28.22,28.07,28.19,6200.0,20.3393,20.4189,20.3104,20.3972,6200.0
2011-08-30 14:20:00,28.19,28.24,28.16,28.24,8700.0,20.3972,20.4334,20.3755,20.4334,8700.0
2011-08-30 14:30:00,28.23,28.25,28.21,28.22,9200.0,20.4262,20.4406,20.4117,20.4189,9200.0
2011-08-30 14:40:00,28.22,28.24,28.19,28.21,6400.0,20.4189,20.4334,20.3972,20.4117,6400.0
2011-08-30 14:50:00,28.22,28.24,28.16,28.22,10400.0,20.4189,20.4334,20.3755,20.4189,10400.0
2011-08-30 15:00:00,28.24,28.24,28.17,28.2,13600.0,20.4334,20.4334,20.3827,20.4044,13600.0
2011-08-30 15:10:00,28.18,28.19,28.14,28.16,15200.0,20.39,20.3972,20.361,20.3755,15200.0
2011-08-30 15:20:00,28.17,28.2,28.14,28.2,14300.0,20.3827,20.4044,20.361,20.4044,14300.0
2011-08-30 15:30:00,28.19,28.28,28.19,28.26,15100.0,20.3972,20.4623,20.3972,20.4479,15100.0
2011-08-30 15:40:00,28.25,28.32,28.22,28.25,31400.0,20.4406,20.4913,20.4189,20.4406,31400.0
2011-08-30 15:50:00,28.26,28.27,28.12,28.13,48300.0,20.4479,20.4551,20.3466,20.3538,48300.0
2011-08-31 09:30:00,28.26,28.36,28.19,28.19,12900.0,20.4479,20.5202,20.3972,20.3972,12900.0
2011-08-31 09:40:00,28.21,28.28,28.15,28.2,10000.0,20.4117,20.4623,20.3683,20.4044,10000.0
2011-08-31 09:50:00,28.18,28.19,28.11,28.15,10500.0,20.39,20.3972,20.3393,20.3683,10500.0
2011-08-31 10:00:00,28.16,28.2,28.11,28.11,11200.0,20.3755,20.4044,20.3393,20.3393,11200.0
2011-08-31 10:10:00,28.14,28.27,28.14,28.26,9100.0,20.361,20.4551,20.361,20.4479,9100.0
2011-08-31 10:20:00,28.26,28.26,28.18,28.26,6700.0,20.4479,20.4479,20.39,20.4479,6700.0
2011-08-31 10:30:00,28.28,28.39,28.26,28.37,15200.0,20.4623,20.5419,20.4479,20.5275,15200.0
2011-08-31 10:40:00,28.37,28.4,28.35,28.35,8100.0,20.5275,20.5492,20.513,20.513,8100.0
2011-08-31 10:50:00,28.35,28.39,28.35,28.36,15700.0,20.513,20.5419,20.513,20.5202,15700.0
2011-08-31 11:00:00,28.37,28.38,28.33,28.35,13600.0,20.5275,20.5347,20.4985,20.513,13600.0
2011-08-31 11:10:00,28.35,28.38,28.35,28.35,10500.0,20.513,20.5347,20.513,20.513,10500.0
2011-08-31 11:20:00,28.35,28.38,28.34,28.34,57900.0,20.513,20.5347,20.5057,20.5057,57900.0
2011-08-31 11:30:00,28.35,28.36,28.31,28.35,27900.0,20.513,20.5202,20.484,20.513,27900.0
2011-08-31 11:40:00,28.35,28.37,28.32,28.32,6000.0,20.513,20.5275,20.4913,20.4913,6000.0
2011-08-31 11:50:00,28.31,28.32,28.27,28.28,7200.0,20.484,20.4913,20.4551,20.4623,7200.0
2011-08-31 12:00:00,28.28,28.35,28.26,28.35,3200.0,20.4623,20.513,20.4479,20.513,3200.0
2011-08-31 12:10:00,28.35,28.39,28.35,28.38,10100.0,20.513,20.5419,20.513,20.5347,10100.0
2011-08-31 12:20:00,28.38,28.42,28.38,28.42,8900.0,20.5347,20.5636,20.5347,20.5636,8900.0
2011-08-31 12:30:00,28.42,28.48,28.41,28.45,6200.0,20.5636,20.607,20.5564,20.5853,6200.0
2011-08-31 12:40:00,28.43,28.46,28.41,28.42,3400.0,20.5709,20.5926,20.5564,20.5636,3400.0
2011-08-31 12:50:00,28.42,28.46,28.42,28.45,7500.0,20.5636,20.5926,20.5636,20.5853,7500.0
2011-08-31 13:00:00,28.46,28.47,28.43,28.43,11500.0,20.5926,20.5998,20.5709,20.5709,11500.0
2011-08-31 13:10:00,28.42,28.47,28.4,28.42,8400.0,20.5636,20.5998,20.5492,20.5636,8400.0
2011-08-31 13:20:00,28.42,28.42,28.37,28.38,4200.0,20.5636,20.5636,20.5275,20.5347,4200.0
2011-08-31 13:30:00,28.39,28.44,28.38,28.42,5600.0,20.5419,20.5781,20.5347,20.5636,5600.0
2011-08-31 13:40:00,28.41,28.45,28.4,28.42,6700.0,20.5564,20.5853,20.5492,20.5636,6700.0
2011-08-31 13:50:00,28.41,28.41,28.34,28.35,5900.0,20.5564,20.5564,20.5057,20.513,5900.0
2011-08-31 14:00:00,28.34,28.37,28.31,28.31,10800.0,20.5057,20.5275,20.484,20.484,10800.0
2011-08-31 14:10:00,28.31,28.31,28.26,28.26,11000.0,20.484,20.484,20.4479,20.4479,11000.0
2011-08-31 14:20:00,28.27,28.27,28.22,28.23,7800.0,20.4551,20.4551,20.4189,20.4262,7800.0
2011-08-31 14:30:00,28.23,28.23,28.14,28.17,14200.0,20.4262,20.4262,20.361,20.3827,14200.0
2011-08-31 14:40:00,28.17,28.17,28.09,28.16,21500.0,20.3827,20.3827,20.3249,20.3755,21500.0
2011-08-31 14:50:00,28.15,28.15,28.03,28.07,34600.0,20.3683,20.3683,20.2814,20.3104,34600.0
2011-08-31 15:00:00,28.07,28.09,28.04,28.05,38200.0,20.3104,20.3249,20.2887,20.2959,38200.0
2011-08-31 15:10:00,28.05,28.05,27.9,27.92,27900.0,20.2959,20.2959,20.1874,20.2018,27900.0
2011-08-31 15:20:00,27.93,28.04,27.93,28.04,32200.0,20.2091,20.2887,20.2091,20.2887,32200.0
2011-08-31 15:30:00,28.04,28.17,28.03,28.16,25100.0,20.2887,20.3827,20.2814,20.3755,25100.0
2011-08-31 15:40:00,28.15,28.29,28.14,28.28,35800.0,20.3683,20.4696,20.361,20.4623,35800.0
2011-08-31 15:50:00,28.28,28.29,28.17,28.22,70000.0,20.4623,20.4696,20.3827,20.4189,70000.0
2011-09-01 09:30:00,28.37,28.38,28.28,28.36,18500.0,20.5275,20.5347,20.4623,20.5202,18500.0
2011-09-01 09:40:00,28.32,28.33,28.21,28.23,5800.0,20.4913,20.4985,20.4117,20.4262,5800.0
2011-09-01 09:50:00,28.23,28.26,28.17,28.17,17400.0,20.4262,20.4479,20.3827,20.3827,17400.0
2011-09-01 10:00:00,28.18,28.52,28.15,28.4,51600.0,20.39,20.636,20.3683,20.5492,51600.0
2011-09-01 10:10:00,28.36,28.38,28.21,28.27,8800.0,20.5202,20.5347,20.4117,20.4551,8800.0
2011-09-01 10:20:00,28.28,28.34,28.21,28.23,7700.0,20.4623,20.5057,20.4117,20.4262,7700.0
2011-09-01 10:30:00,28.23,28.24,28.06,28.15,28900.0,20.4262,20.4334,20.3031,20.3683,28900.0
2011-09-01 10:40:00,28.14,28.24,28.1,28.1,9400.0,20.361,20.4334,20.3321,20.3321,9400.0
2011-09-01 10:50:00,28.1,28.15,28.03,28.04,4700.0,20.3321,20.3683,20.2814,20.2887,4700.0
2011-09-01 11:00:00,28.05,28.09,28.0,28.0,16600.0,20.2959,20.3249,20.2597,20.2597,16600.0
2011-09-01 11:10:00,28.0,28.03,27.96,28.01,4500.0,20.2597,20.2814,20.2308,20.267,4500.0
2011-09-01 11:20:00,28.04,28.06,28.0,28.06,5200.0,20.2887,20.3031,20.2597,20.3031,5200.0
2011-09-01 11:30:00,28.05,28.18,28.05,28.18,15000.0,20.2959,20.39,20.2959,20.39,15000.0
2011-09-01 11:40:00,28.16,28.19,28.08,28.1,6700.0,20.3755,20.3972,20.3176,20.3321,6700.0
2011-09-01 11:50:00,28.1,28.16,28.08,28.15,5600.0,20.3321,20.3755,20.3176,20.3683,5600.0
2011-09-01 12:00:00,28.15,28.2,28.1,28.2,19300.0,20.3683,20.4044,20.3321,20.4044,19300.0
2011-09-01 12:10:00,28.17,28.18,28.14,28.15,6600.0,20.3827,20.39,20.361,20.3683,6600.0
2011-09-01 12:20:00,28.16,28.19,28.15,28.17,4000.0,20.3755,20.3972,20.3683,20.3827,4000.0
2011-09-01 12:30:00,28.18,28.19,28.16,28.16,2400.0,20.39,20.3972,20.3755,20.3755,2400.0
2011-09-01 12:40:00,28.16,28.16,28.13,28.14,3400.0,20.3755,20.3755,20.3538,20.361,3400.0
2011-09-01 12:50:00,28.14,28.15,28.07,28.09,30700.0,20.361,20.3683,20.3104,20.3249,30700.0
2011-09-01 13:00:00,28.08,28.09,28.01,28.01,10600.0,20.3176,20.3249,20.267,20.267,10600.0
2011-09-01 13:10:00,28.02,28.04,28.01,28.02,6200.0,20.2742,20.2887,20.267,20.2742,6200.0
2011-09-01 13:20:00,28.03,28.07,28.0,28.05,9300.0,20.2814,20.3104,20.2597,20.2959,9300.0
2011-09-01 13:30:00,28.05,28.05,27.99,28.0,26500.0,20.2959,20.2959,20.2525,20.2597,26500.0
2011-09-01 13:40:00,28.0,28.01,27.95,28.0,10800.0,20.2597,20.267,20.2236,20.2597,10800.0
2011-09-01 13:50:00,28.0,28.01,27.93,27.95,13100.0,20.2597,20.267,20.2091,20.2236,13100.0
2011-09-01 14:00:00,27.94,27.95,27.89,27.92,11500.0,20.2163,20.2236,20.1801,20.2018,11500.0
2011-09-01 14:10:00,27.9,27.95,27.89,27.91,17500.0,20.1874,20.2236,20.1801,20.1946,17500.0
2011-09-01 14:20:00,27.9,27.92,27.87,27.92,15000.0,20.1874,20.2018,20.1657,20.2018,15000.0
2011-09-01 14:30:00,27.91,27.96,27.91,27.96,14700.0,20.1946,20.2308,20.1946,20.2308,14700.0
2011-09-01 14:40:00,27.95,27.99,27.92,27.96,16300.0,20.2236,20.2525,20.2018,20.2308,16300.0
2011-09-01 14:50:00,27.95,28.0,27.93,27.98,37100.0,20.2236,20.2597,20.2091,20.2453,37100.0
2011-09-01 15:00:00,27.98,28.0,27.94,27.97,38400.0,20.2453,20.2597,20.2163,20.238,38400.0
2011-09-01 15:10:00,27.97,28.02,27.96,28.01,21700.0,20.238,20.2742,20.2308,20.267,21700.0
2011-09-01 15:20:00,28.0,28.09,27.97,28.04,22600.0,20.2597,20.3249,20.238,20.2887,22600.0
2011-09-01 15:30:00,28.03,28.05,28.0,28.02,36400.0,20.2814,20.2959,20.2597,20.2742,36400.0
2011-09-01 15:40:00,28.01,28.03,27.96,28.0,23500.0,20.267,20.2814,20.2308,20.2597,23500.0
2011-09-01 15:50:00,28.01,28.02,27.93,27.95,60100.0,20.267,20.2742,20.2091,20.2236,60100.0
2011-09-02 09:30:00,27.49,27.63,27.49,27.53,7600.0,19.8907,19.992,19.8907,19.9197,7600.0
2011-09-02 09:40:00,27.53,27.61,27.53,27.61,4500.0,19.9197,19.9775,19.9197,19.9775,4500.0
2011-09-02 09:50:00,27.59,27.64,27.39,27.48,65600.0,19.9631,19.9993,19.8184,19.8835,65600.0
2011-09-02 10:00:00,27.46,27.55,27.45,27.55,6400.0,19.869,19.9341,19.8618,19.9341,6400.0
2011-09-02 10:10:00,27.58,27.62,27.56,27.6,13200.0,19.9558,19.9848,19.9414,19.9703,13200.0
2011-09-02 10:20:00,27.62,27.65,27.59,27.64,6500.0,19.9848,20.0065,19.9631,19.9993,6500.0
2011-09-02 10:30:00,27.62,27.62,27.55,27.58,7100.0,19.9848,19.9848,19.9341,19.9558,7100.0
2011-09-02 10:40:00,27.6,27.62,27.54,27.6,8200.0,19.9703,19.9848,19.9269,19.9703,8200.0
2011-09-02 10:50:00,27.58,27.71,27.57,27.71,6600.0,19.9558,20.0499,19.9486,20.0499,6600.0
2011-09-02 11:00:00,27.71,27.75,27.71,27.71,4000.0,20.0499,20.0788,20.0499,20.0499,4000.0
2011-09-02 11:10:00,27.74,27.79,27.73,27.73,5300.0,20.0716,20.1078,20.0644,20.0644,5300.0
2011-09-02 11:20:00,27.73,27.77,27.72,27.75,3900.0,20.0644,20.0933,20.0571,20.0788,3900.0
2011-09-02 11:30:00,27.74,27.74,27.7,27.72,3200.0,20.0716,20.0716,20.0427,20.0571,3200.0
2011-09-02 11:40:00,27.74,27.79,27.74,27.77,5900.0,20.0716,20.1078,20.0716,20.0933,5900.0
2011-09-02 11:50:00,27.78,27.8,27.71,27.72,7400.0,20.1006,20.115,20.0499,20.0571,7400.0
2011-09-02 12:00:00,27.71,27.75,27.68,27.72,4000.0,20.0499,20.0788,20.0282,20.0571,4000.0
2011-09-02 12:10:00,27.71,27.73,27.68,27.71,2600.0,20.0499,20.0644,20.0282,20.0499,2600.0
2011-09-02 12:20:00,27.7,27.7,27.66,27.69,2900.0,20.0427,20.0427,20.0137,20.0354,2900.0
2011-09-02 12:30:00,27.67,27.68,27.64,27.66,2500.0,20.021,20.0282,19.9993,20.0137,2500.0
2011-09-02 12:40:00,27.66,27.66,27.63,27.66,3500.0,20.0137,20.0137,19.992,20.0137,3500.0
2011-09-02 12:50:00,27.66,27.66,27.63,27.64,1800.0,20.0137,20.0137,19.992,19.9993,1800.0
2011-09-02 13:00:00,27.64,27.65,27.57,27.57,3100.0,19.9993,20.0065,19.9486,19.9486,3100.0
2011-09-02 13:10:00,27.57,27.58,27.51,27.51,6300.0,19.9486,19.9558,19.9052,19.9052,6300.0
2011-09-02 13:20:00,27.5,27.52,27.48,27.49,6600.0,19.898,19.9124,19.8835,19.8907,6600.0
2011-09-02 13:30:00,27.5,27.51,27.42,27.43,12700.0,19.898,19.9052,19.8401,19.8473,12700.0
2011-09-02 13:40:00,27.44,27.45,27.42,27.42,4900.0,19.8545,19.8618,19.8401,19.8401,4900.0
2011-09-02 13:50:00,27.4,27.41,27.39,27.41,5200.0,19.8256,19.8328,19.8184,19.8328,5200.0
2011-09-02 14:00:00,27.4,27.42,27.35,27.37,4800.0,19.8256,19.8401,19.7894,19.8039,4800.0
2011-09-02 14:10:00,27.38,27.4,27.29,27.29,10200.0,19.8111,19.8256,19.746,19.746,10200.0
2011-09-02 14:20:00,27.31,27.32,27.28,27.31,8100.0,19.7605,19.7677,19.7388,19.7605,8100.0
2011-09-02 14:30:00,27.29,27.32,27.25,27.3,12300.0,19.746,19.7677,19.7171,19.7532,12300.0
2011-09-02 14:40:00,27.29,27.3,27.22,27.22,7700.0,19.746,19.7532,19.6954,19.6954,7700.0
2011-09-02 14:50:00,27.27,27.27,27.23,27.24,7700.0,19.7315,19.7315,19.7026,19.7098,7700.0
2011-09-02 15:00:00,27.23,27.27,27.23,27.23,9800.0,19.7026,19.7315,19.7026,19.7026,9800.0
2011-09-02 15:10:00,27.25,27.26,27.21,27.23,9300.0,19.7171,19.7243,19.6881,19.7026,9300.0
2011-09-02 15:20:00,27.24,27.27,27.23,27.24,9400.0,19.7098,19.7315,19.7026,19.7098,9400.0
2011-09-02 15:30:00,27.25,27.3,27.23,27.29,16500.0,19.7171,19.7532,19.7026,19.746,16500.0
2011-09-02 15:40:00,27.28,27.31,27.23,27.24,37100.0,19.7388,19.7605,19.7026,19.7098,37100.0
2011-09-02 15:50:00,27.24,27.26,27.18,27.2,63600.0,19.7098,19.7243,19.6664,19.6809,63600.0
2011-09-06 09:30:00,26.42,26.52,26.35,26.44,26700.0,19.1165,19.1889,19.0659,19.131,26700.0
2011-09-06 09:40:00,26.43,26.47,26.37,26.38,10300.0,19.1237,19.1527,19.0803,19.0876,10300.0
2011-09-06 09:50:00,26.38,26.56,26.38,26.56,25900.0,19.0876,19.2178,19.0876,19.2178,25900.0
2011-09-06 10:00:00,26.57,26.69,26.56,26.64,24200.0,19.225,19.3119,19.2178,19.2757,24200.0
2011-09-06 10:10:00,26.64,26.66,26.51,26.51,10000.0,19.2757,19.2902,19.1816,19.1816,10000.0
2011-09-06 10:20:00,26.49,26.51,26.4,26.43,7300.0,19.1672,19.1816,19.102,19.1237,7300.0
2011-09-06 10:30:00,26.44,26.45,26.37,26.41,10300.0,19.131,19.1382,19.0803,19.1093,10300.0
2011-09-06 10:40:00,26.41,26.46,26.4,26.43,17200.0,19.1093,19.1454,19.102,19.1237,17200.0
2011-09-06 10:50:00,26.43,26.62,26.43,26.6,58500.0,19.1237,19.2612,19.1237,19.2467,58500.0
2011-09-06 11:00:00,26.6,26.63,26.59,26.63,11900.0,19.2467,19.2685,19.2395,19.2685,11900.0
2011-09-06 11:10:00,26.64,26.78,26.61,26.71,14600.0,19.2757,19.377,19.254,19.3263,14600.0
2011-09-06 11:20:00,26.73,26.78,26.71,26.78,10000.0,19.3408,19.377,19.3263,19.377,10000.0
2011-09-06 11:30:00,26.79,26.84,26.78,26.78,12000.0,19.3842,19.4204,19.377,19.377,12000.0
2011-09-06 11:40:00,26.77,26.77,26.72,26.72,8400.0,19.3698,19.3698,19.3336,19.3336,8400.0
2011-09-06 11:50:00,26.74,26.81,26.74,26.76,6500.0,19.348,19.3987,19.348,19.3625,6500.0
2011-09-06 12:00:00,26.77,26.81,26.74,26.78,6500.0,19.3698,19.3987,19.348,19.377,6500.0
2011-09-06 12:10:00,26.76,26.85,26.75,26.81,10600.0,19.3625,19.4276,19.3553,19.3987,10600.0
2011-09-06 12:20:00,26.81,26.86,26.8,26.84,4100.0,19.3987,19.4349,19.3915,19.4204,4100.0
2011-09-06 12:30:00,26.84,26.84,26.81,26.81,2700.0,19.4204,19.4204,19.3987,19.3987,2700.0
2011-09-06 12:40:00,26.82,26.83,26.8,26.82,3500.0,19.4059,19.4132,19.3915,19.4059,3500.0
2011-09-06 12:50:00,26.82,26.83,26.79,26.81,3000.0,19.4059,19.4132,19.3842,19.3987,3000.0
2011-09-06 13:00:00,26.81,26.83,26.78,26.82,4900.0,19.3987,19.4132,19.377,19.4059,4900.0
2011-09-06 13:10:00,26.82,26.86,26.82,26.83,3200.0,19.4059,19.4349,19.4059,19.4132,3200.0
2011-09-06 13:20:00,26.84,26.85,26.81,26.82,3800.0,19.4204,19.4276,19.3987,19.4059,3800.0
2011-09-06 13:30:00,26.8,26.83,26.75,26.83,4700.0,19.3915,19.4132,19.3553,19.4132,4700.0
2011-09-06 13:40:00,26.83,26.89,26.82,26.89,8500.0,19.4132,19.4566,19.4059,19.4566,8500.0
2011-09-06 13:50:00,26.89,26.91,26.87,26.88,3000.0,19.4566,19.4711,19.4421,19.4493,3000.0
2011-09-06 14:00:00,26.86,26.88,26.82,26.87,9200.0,19.4349,19.4493,19.4059,19.4421,9200.0
2011-09-06 14:10:00,26.84,26.92,26.84,26.92,10200.0,19.4204,19.4783,19.4204,19.4783,10200.0
2011-09-06 14:20:00,26.92,26.93,26.86,26.87,13300.0,19.4783,19.4855,19.4349,19.4421,13300.0
2011-09-06 14:30:00,26.88,26.88,26.8,26.8,13600.0,19.4493,19.4493,19.3915,19.3915,13600.0
2011-09-06 14:40:00,26.8,26.82,26.78,26.78,11200.0,19.3915,19.4059,19.377,19.377,11200.0
2011-09-06 14:50:00,26.79,26.79,26.72,26.73,9900.0,19.3842,19.3842,19.3336,19.3408,9900.0
2011-09-06 15:00:00,26.72,26.72,26.61,26.62,27400.0,19.3336,19.3336,19.254,19.2612,27400.0
2011-09-06 15:10:00,26.63,26.66,26.59,26.59,33600.0,19.2685,19.2902,19.2395,19.2395,33600.0
2011-09-06 15:20:00,26.6,26.7,26.6,26.65,17900.0,19.2467,19.3191,19.2467,19.2829,17900.0
2011-09-06 15:30:00,26.64,26.75,26.63,26.74,16400.0,19.2757,19.3553,19.2685,19.348,16400.0
2011-09-06 15:40:00,26.73,26.79,26.7,26.74,36000.0,19.3408,19.3842,19.3191,19.348,36000.0
2011-09-06 15:50:00,26.74,26.89,26.72,26.87,86000.0,19.348,19.4566,19.3336,19.4421,86000.0
2011-09-07 09:30:00,27.22,27.39,27.13,27.19,10400.0,19.6954,19.8184,19.6302,19.6736,10400.0
2011-09-07 09:40:00,27.21,27.24,27.19,27.2,6300.0,19.6881,19.7098,19.6736,19.6809,6300.0
2011-09-07 09:50:00,27.23,27.25,27.16,27.24,7200.0,19.7026,19.7171,19.6519,19.7098,7200.0
2011-09-07 10:00:00,27.23,27.35,27.22,27.34,13700.0,19.7026,19.7894,19.6954,19.7822,13700.0
2011-09-07 10:10:00,27.35,27.39,27.35,27.39,9200.0,19.7894,19.8184,19.7894,19.8184,9200.0
2011-09-07 10:20:00,27.38,27.43,27.35,27.35,7300.0,19.8111,19.8473,19.7894,19.7894,7300.0
2011-09-07 10:30:00,27.35,27.36,27.31,27.35,10900.0,19.7894,19.7967,19.7605,19.7894,10900.0
2011-09-07 10:40:00,27.35,27.4,27.33,27.39,9400.0,19.7894,19.8256,19.7749,19.8184,9400.0
2011-09-07 10:50:00,27.39,27.43,27.35,27.43,8900.0,19.8184,19.8473,19.7894,19.8473,8900.0
2011-09-07 11:00:00,27.42,27.45,27.39,27.43,10700.0,19.8401,19.8618,19.8184,19.8473,10700.0
2011-09-07 11:10:00,27.44,27.5,27.43,27.5,7300.0,19.8545,19.898,19.8473,19.898,7300.0
2011-09-07 11:20:00,27.49,27.54,27.49,27.52,9300.0,19.8907,19.9269,19.8907,19.9124,9300.0
2011-09-07 11:30:00,27.53,27.53,27.49,27.49,5200.0,19.9197,19.9197,19.8907,19.8907,5200.0
2011-09-07 11:40:00,27.49,27.51,27.45,27.51,10000.0,19.8907,19.9052,19.8618,19.9052,10000.0
2011-09-07 11:50:00,27.49,27.53,27.49,27.51,2500.0,19.8907,19.9197,19.8907,19.9052,2500.0
2011-09-07 12:00:00,27.5,27.5,27.48,27.5,2700.0,19.898,19.898,19.8835,19.898,2700.0
2011-09-07 12:10:00,27.49,27.52,27.48,27.49,4400.0,19.8907,19.9124,19.8835,19.8907,4400.0
2011-09-07 12:20:00,27.51,27.52,27.48,27.52,4400.0,19.9052,19.9124,19.8835,19.9124,4400.0
2011-09-07 12:30:00,27.52,27.58,27.52,27.57,3500.0,19.9124,19.9558,19.9124,19.9486,3500.0
2011-09-07 12:40:00,27.58,27.62,27.56,27.56,4600.0,19.9558,19.9848,19.9414,19.9414,4600.0
2011-09-07 12:50:00,27.59,27.59,27.56,27.59,3500.0,19.9631,19.9631,19.9414,19.9631,3500.0
2011-09-07 13:00:00,27.6,27.62,27.55,27.62,5100.0,19.9703,19.9848,19.9341,19.9848,5100.0
2011-09-07 13:10:00,27.61,27.64,27.6,27.63,7300.0,19.9775,19.9993,19.9703,19.992,7300.0
2011-09-07 13:20:00,27.64,27.65,27.61,27.61,4600.0,19.9993,20.0065,19.9775,19.9775,4600.0
2011-09-07 13:30:00,27.61,27.62,27.57,27.57,7500.0,19.9775,19.9848,19.9486,19.9486,7500.0
2011-09-07 13:40:00,27.59,27.61,27.59,27.6,6000.0,19.9631,19.9775,19.9631,19.9703,6000.0
2011-09-07 13:50:00,27.61,27.64,27.6,27.61,5700.0,19.9775,19.9993,19.9703,19.9775,5700.0
2011-09-07 14:00:00,27.62,27.7,27.62,27.66,6800.0,19.9848,20.0427,19.9848,20.0137,6800.0
2011-09-07 14:10:00,27.67,27.68,27.64,27.67,8000.0,20.021,20.0282,19.9993,20.021,8000.0
2011-09-07 14:20:00,27.65,27.7,27.64,27.69,5400.0,20.0065,20.0427,19.9993,20.0354,5400.0
2011-09-07 14:30:00,27.69,27.74,27.69,27.71,10700.0,20.0354,20.0716,20.0354,20.0499,10700.0
2011-09-07 14:40:00,27.71,27.75,27.71,27.75,7400.0,20.0499,20.0788,20.0499,20.0788,7400.0
2011-09-07 14:50:00,27.74,27.76,27.72,27.73,14800.0,20.0716,20.0861,20.0571,20.0644,14800.0
2011-09-07 15:00:00,27.73,27.73,27.68,27.68,15800.0,20.0644,20.0644,20.0282,20.0282,15800.0
2011-09-07 15:10:00,27.68,27.68,27.63,27.65,20000.0,20.0282,20.0282,19.992,20.0065,20000.0
2011-09-07 15:20:00,27.65,27.68,27.64,27.67,17100.0,20.0065,20.0282,19.9993,20.021,17100.0
2011-09-07 15:30:00,27.67,27.68,27.59,27.61,16300.0,20.021,20.0282,19.9631,19.9775,16300.0
2011-09-07 15:40:00,27.61,27.69,27.61,27.68,24600.0,19.9775,20.0354,19.9775,20.0282,24600.0
2011-09-07 15:50:00,27.68,27.78,27.66,27.73,122900.0,20.0282,20.1006,20.0137,20.0644,122900.0
2011-09-08 09:30:00,27.44,27.7,27.44,27.69,17200.0,19.8545,20.0427,19.8545,20.0354,17200.0
2011-09-08 09:40:00,27.67,27.77,27.66,27.74,10800.0,20.021,20.0933,20.0137,20.0716,10800.0
2011-09-08 09:50:00,27.73,27.73,27.57,27.57,4300.0,20.0644,20.0644,19.9486,19.9486,4300.0
2011-09-08 10:00:00,27.59,27.6,27.51,27.6,12100.0,19.9631,19.9703,19.9052,19.9703,12100.0
2011-09-08 10:10:00,27.63,27.77,27.63,27.76,7000.0,19.992,20.0933,19.992,20.0861,7000.0
2011-09-08 10:20:00,27.77,27.79,27.72,27.74,8300.0,20.0933,20.1078,20.0571,20.0716,8300.0
2011-09-08 10:30:00,27.73,27.8,27.72,27.77,22700.0,20.0644,20.115,20.0571,20.0933,22700.0
2011-09-08 10:40:00,27.78,27.82,27.77,27.78,14200.0,20.1006,20.1295,20.0933,20.1006,14200.0
2011-09-08 10:50:00,27.79,27.86,27.79,27.86,7600.0,20.1078,20.1584,20.1078,20.1584,7600.0
2011-09-08 11:00:00,27.86,27.9,27.85,27.89,4800.0,20.1584,20.1874,20.1512,20.1801,4800.0
2011-09-08 11:10:00,27.88,27.88,27.8,27.8,5200.0,20.1729,20.1729,20.115,20.115,5200.0
2011-09-08 11:20:00,27.8,27.81,27.78,27.81,2900.0,20.115,20.1223,20.1006,20.1223,2900.0
2011-09-08 11:30:00,27.8,27.84,27.79,27.84,4500.0,20.115,20.144,20.1078,20.144,4500.0
2011-09-08 11:40:00,27.83,27.84,27.71,27.71,16700.0,20.1367,20.144,20.0499,20.0499,16700.0
2011-09-08 11:50:00,27.72,27.73,27.56,27.56,11200.0,20.0571,20.0644,19.9414,19.9414,11200.0
2011-09-08 12:00:00,27.58,27.62,27.55,27.62,10300.0,19.9558,19.9848,19.9341,19.9848,10300.0
2011-09-08 12:10:00,27.63,27.7,27.63,27.7,3700.0,19.992,20.0427,19.992,20.0427,3700.0
2011-09-08 12:20:00,27.7,27.72,27.67,27.67,4400.0,20.0427,20.0571,20.021,20.021,4400.0
2011-09-08 12:30:00,27.67,27.75,27.66,27.74,21700.0,20.021,20.0788,20.0137,20.0716,21700.0
2011-09-08 12:40:00,27.74,27.8,27.72,27.79,26200.0,20.0716,20.115,20.0571,20.1078,26200.0
2011-09-08 12:50:00,27.79,27.89,27.78,27.89,20200.0,20.1078,20.1801,20.1006,20.1801,20200.0
2011-09-08 13:00:00,27.88,27.9,27.85,27.89,11800.0,20.1729,20.1874,20.1512,20.1801,11800.0
2011-09-08 13:10:00,27.88,27.88,27.82,27.84,4900.0,20.1729,20.1729,20.1295,20.144,4900.0
2011-09-08 13:20:00,27.81,27.84,27.8,27.81,3200.0,20.1223,20.144,20.115,20.1223,3200.0
2011-09-08 13:30:00,27.82,27.87,27.72,27.79,19400.0,20.1295,20.1657,20.0571,20.1078,19400.0
2011-09-08 13:40:00,27.75,27.76,27.64,27.69,34400.0,20.0788,20.0861,19.9993,20.0354,34400.0
2011-09-08 13:50:00,27.68,27.75,27.64,27.68,36400.0,20.0282,20.0788,19.9993,20.0282,36400.0
2011-09-08 14:00:00,27.67,27.72,27.65,27.71,8300.0,20.021,20.0571,20.0065,20.0499,8300.0
2011-09-08 14:10:00,27.71,27.74,27.66,27.68,10100.0,20.0499,20.0716,20.0137,20.0282,10100.0
2011-09-08 14:20:00,27.68,27.68,27.6,27.63,8600.0,20.0282,20.0282,19.9703,19.992,8600.0
2011-09-08 14:30:00,27.63,27.7,27.62,27.69,11300.0,19.992,20.0427,19.9848,20.0354,11300.0
2011-09-08 14:40:00,27.69,27.72,27.66,27.66,6800.0,20.0354,20.0571,20.0137,20.0137,6800.0
2011-09-08 14:50:00,27.65,27.7,27.65,27.7,23300.0,20.0065,20.0427,20.0065,20.0427,23300.0
2011-09-08 15:00:00,27.7,27.71,27.62,27.65,21800.0,20.0427,20.0499,19.9848,20.0065,21800.0
2011-09-08 15:10:00,27.64,27.66,27.61,27.66,14800.0,19.9993,20.0137,19.9775,20.0137,14800.0
2011-09-08 15:20:00,27.66,27.72,27.64,27.72,33900.0,20.0137,20.0571,19.9993,20.0571,33900.0
2011-09-08 15:30:00,27.73,27.77,27.7,27.75,38100.0,20.0644,20.0933,20.0427,20.0788,38100.0
2011-09-08 15:40:00,27.75,27.79,27.69,27.7,43700.0,20.0788,20.1078,20.0354,20.0427,43700.0
2011-09-08 15:50:00,27.69,27.71,27.59,27.6,61500.0,20.0354,20.0499,19.9631,19.9703,61500.0
2011-09-09 09:30:00,27.32,27.49,27.26,27.36,16300.0,19.7677,19.8907,19.7243,19.7967,16300.0
2011-09-09 09:40:00,27.31,27.32,27.14,27.32,16800.0,19.7605,19.7677,19.6375,19.7677,16800.0
2011-09-09 09:50:00,27.32,27.39,27.25,27.32,17500.0,19.7677,19.8184,19.7171,19.7677,17500.0
2011-09-09 10:00:00,27.34,27.41,27.33,27.33,14500.0,19.7822,19.8328,19.7749,19.7749,14500.0
2011-09-09 10:10:00,27.34,27.34,27.26,27.27,13500.0,19.7822,19.7822,19.7243,19.7315,13500.0
2011-09-09 10:20:00,27.28,27.45,27.27,27.45,18600.0,19.7388,19.8618,19.7315,19.8618,18600.0
2011-09-09 10:30:00,27.46,27.47,27.34,27.4,24200.0,19.869,19.8762,19.7822,19.8256,24200.0
2011-09-09 10:40:00,27.41,27.48,27.38,27.48,20200.0,19.8328,19.8835,19.8111,19.8835,20200.0
2011-09-09 10:50:00,27.48,27.52,27.45,27.45,10000.0,19.8835,19.9124,19.8618,19.8618,10000.0
2011-09-09 11:00:00,27.45,27.51,27.45,27.51,16800.0,19.8618,19.9052,19.8618,19.9052,16800.0
2011-09-09 11:10:00,27.51,27.57,27.36,27.38,27300.0,19.9052,19.9486,19.7967,19.8111,27300.0
2011-09-09 11:20:00,27.37,27.39,27.23,27.31,75900.0,19.8039,19.8184,19.7026,19.7605,75900.0
2011-09-09 11:30:00,27.29,27.31,27.25,27.27,14200.0,19.746,19.7605,19.7171,19.7315,14200.0
2011-09-09 11:40:00,27.25,27.27,27.07,27.09,17600.0,19.7171,19.7315,19.5868,19.6013,17600.0
2011-09-09 11:50:00,27.05,27.07,26.62,26.88,247500.0,19.5724,19.5868,19.2612,19.4493,247500.0
2011-09-09 12:00:00,26.86,26.88,26.8,26.82,23900.0,19.4349,19.4493,19.3915,19.4059,23900.0
2011-09-09 12:10:00,26.82,26.89,26.81,26.88,8600.0,19.4059,19.4566,19.3987,19.4493,8600.0
2011-09-09 12:20:00,26.89,26.97,26.89,26.92,7500.0,19.4566,19.5145,19.4566,19.4783,7500.0
2011-09-09 12:30:00,26.94,26.94,26.79,26.87,12400.0,19.4928,19.4928,19.3842,19.4421,12400.0
2011-09-09 12:40:00,26.88,26.89,26.83,26.89,10100.0,19.4493,19.4566,19.4132,19.4566,10100.0
2011-09-09 12:50:00,26.89,27.03,26.88,27.0,11900.0,19.4566,19.5579,19.4493,19.5362,11900.0
2011-09-09 13:00:00,27.02,27.02,26.93,26.98,10200.0,19.5506,19.5506,19.4855,19.5217,10200.0
2011-09-09 13:10:00,26.98,27.08,26.96,27.0,10000.0,19.5217,19.5941,19.5072,19.5362,10000.0
2011-09-09 13:20:00,27.0,27.01,26.92,26.97,11400.0,19.5362,19.5434,19.4783,19.5145,11400.0
2011-09-09 13:30:00,26.98,26.98,26.92,26.95,14800.0,19.5217,19.5217,19.4783,19.5,14800.0
2011-09-09 13:40:00,26.96,26.97,26.86,26.86,11100.0,19.5072,19.5145,19.4349,19.4349,11100.0
2011-09-09 13:50:00,26.86,26.91,26.86,26.9,6000.0,19.4349,19.4711,19.4349,19.4638,6000.0
2011-09-09 14:00:00,26.88,26.93,26.86,26.91,7800.0,19.4493,19.4855,19.4349,19.4711,7800.0
2011-09-09 14:10:00,26.91,26.93,26.87,26.9,21200.0,19.4711,19.4855,19.4421,19.4638,21200.0
2011-09-09 14:20:00,26.9,26.95,26.9,26.94,13500.0,19.4638,19.5,19.4638,19.4928,13500.0
2011-09-09 14:30:00,26.94,26.94,26.87,26.93,23300.0,19.4928,19.4928,19.4421,19.4855,23300.0
2011-09-09 14:40:00,26.95,27.05,26.95,26.99,20400.0,19.5,19.5724,19.5,19.5289,20400.0
2011-09-09 14:50:00,26.97,26.98,26.93,26.93,25400.0,19.5145,19.5217,19.4855,19.4855,25400.0
2011-09-09 15:00:00,26.94,26.96,26.89,26.96,24100.0,19.4928,19.5072,19.4566,19.5072,24100.0
2011-09-09 15:10:00,26.96,27.0,26.93,26.99,23800.0,19.5072,19.5362,19.4855,19.5289,23800.0
2011-09-09 15:20:00,27.0,27.01,26.93,26.94,30800.0,19.5362,19.5434,19.4855,19.4928,30800.0
2011-09-09 15:30:00,26.94,27.06,26.93,27.06,32300.0,19.4928,19.5796,19.4855,19.5796,32300.0
2011-09-09 15:40:00,27.05,27.14,27.01,27.13,65700.0,19.5724,19.6375,19.5434,19.6302,65700.0
2011-09-09 15:50:00,27.14,27.25,27.11,27.16,172900.0,19.6375,19.7171,19.6158,19.6519,172900.0
2011-09-12 09:30:00,26.3,26.92,26.16,26.86,58100.0,19.0297,19.4783,18.9284,19.4349,58100.0
2011-09-12 09:40:00,26.85,26.98,26.77,26.96,57500.0,19.4276,19.5217,19.3698,19.5072,57500.0
2011-09-12 09:50:00,26.97,27.06,26.95,26.97,31500.0,19.5145,19.5796,19.5,19.5145,31500.0
2011-09-12 10:00:00,26.98,27.01,26.91,26.95,47100.0,19.5217,19.5434,19.4711,19.5,47100.0
2011-09-12 10:10:00,26.96,26.97,26.77,26.79,48200.0,19.5072,19.5145,19.3698,19.3842,48200.0
2011-09-12 10:20:00,26.8,26.85,26.71,26.72,41500.0,19.3915,19.4276,19.3263,19.3336,41500.0
2011-09-12 10:30:00,26.72,26.81,26.67,26.79,43500.0,19.3336,19.3987,19.2974,19.3842,43500.0
2011-09-12 10:40:00,26.78,26.78,26.7,26.7,53100.0,19.377,19.377,19.3191,19.3191,53100.0
2011-09-12 10:50:00,26.7,26.79,26.69,26.7,25100.0,19.3191,19.3842,19.3119,19.3191,25100.0
2011-09-12 11:00:00,26.7,26.87,26.69,26.87,27500.0,19.3191,19.4421,19.3119,19.4421,27500.0
2011-09-12 11:10:00,26.86,26.95,26.85,26.95,25200.0,19.4349,19.5,19.4276,19.5,25200.0
2011-09-12 11:20:00,26.95,27.09,26.93,27.08,23700.0,19.5,19.6013,19.4855,19.5941,23700.0
2011-09-12 11:30:00,27.06,27.12,27.03,27.06,13300.0,19.5796,19.623,19.5579,19.5796,13300.0
2011-09-12 11:40:00,27.06,27.1,27.01,27.03,29100.0,19.5796,19.6085,19.5434,19.5579,29100.0
2011-09-12 11:50:00,27.02,27.03,26.91,26.91,11400.0,19.5506,19.5579,19.4711,19.4711,11400.0
2011-09-12 12:00:00,26.91,26.94,26.85,26.86,12900.0,19.4711,19.4928,19.4276,19.4349,12900.0
2011-09-12 12:10:00,26.86,26.87,26.75,26.76,14000.0,19.4349,19.4421,19.3553,19.3625,14000.0
2011-09-12 12:20:00,26.74,26.84,26.73,26.84,15600.0,19.348,19.4204,19.3408,19.4204,15600.0
2011-09-12 12:30:00,26.83,26.83,26.75,26.77,14400.0,19.4132,19.4132,19.3553,19.3698,14400.0
2011-09-12 12:40:00,26.75,26.76,26.73,26.73,6900.0,19.3553,19.3625,19.3408,19.3408,6900.0
2011-09-12 12:50:00,26.73,26.83,26.72,26.83,7100.0,19.3408,19.4132,19.3336,19.4132,7100.0
2011-09-12 13:00:00,26.83,26.9,26.81,26.81,11000.0,19.4132,19.4638,19.3987,19.3987,11000.0
2011-09-12 13:10:00,26.83,26.85,26.75,26.77,8000.0,19.4132,19.4276,19.3553,19.3698,8000.0
2011-09-12 13:20:00,26.77,26.77,26.73,26.73,7500.0,19.3698,19.3698,19.3408,19.3408,7500.0
2011-09-12 13:30:00,26.73,26.73,26.6,26.63,13400.0,19.3408,19.3408,19.2467,19.2685,13400.0
2011-09-12 13:40:00,26.63,26.68,26.62,26.66,11600.0,19.2685,19.3046,19.2612,19.2902,11600.0
2011-09-12 13:50:00,26.67,26.73,26.66,26.72,18100.0,19.2974,19.3408,19.2902,19.3336,18100.0
2011-09-12 14:00:00,26.72,26.73,26.62,26.68,22300.0,19.3336,19.3408,19.2612,19.3046,22300.0
2011-09-12 14:10:00,26.67,26.7,26.63,26.66,16800.0,19.2974,19.3191,19.2685,19.2902,16800.0
2011-09-12 14:20:00,26.66,26.67,26.6,26.6,30200.0,19.2902,19.2974,19.2467,19.2467,30200.0
2011-09-12 14:30:00,26.6,26.74,26.6,26.7,64800.0,19.2467,19.348,19.2467,19.3191,64800.0
2011-09-12 14:40:00,26.71,26.84,26.71,26.76,30000.0,19.3263,19.4204,19.3263,19.3625,30000.0
2011-09-12 14:50:00,26.76,26.77,26.67,26.68,21600.0,19.3625,19.3698,19.2974,19.3046,21600.0
2011-09-12 15:00:00,26.69,26.73,26.67,26.7,30200.0,19.3119,19.3408,19.2974,19.3191,30200.0
2011-09-12 15:10:00,26.7,26.74,26.65,26.71,17900.0,19.3191,19.348,19.2829,19.3263,17900.0
2011-09-12 15:20:00,26.71,26.83,26.65,26.79,34700.0,19.3263,19.4132,19.2829,19.3842,34700.0
2011-09-12 15:30:00,26.8,26.88,26.79,26.83,38300.0,19.3915,19.4493,19.3842,19.4132,38300.0
2011-09-12 15:40:00,26.83,26.98,26.8,26.98,45300.0,19.4132,19.5217,19.3915,19.5217,45300.0
2011-09-12 15:50:00,26.97,27.17,26.97,27.16,100600.0,19.5145,19.6592,19.5145,19.6519,100600.0
2011-09-13 09:30:00,27.14,27.32,27.12,27.12,44700.0,19.6375,19.7677,19.623,19.623,44700.0
2011-09-13 09:40:00,27.12,27.24,27.01,27.24,21400.0,19.623,19.7098,19.5434,19.7098,21400.0
2011-09-13 09:50:00,27.22,27.39,27.22,27.35,29500.0,19.6954,19.8184,19.6954,19.7894,29500.0
2011-09-13 10:00:00,27.36,27.39,27.31,27.33,17200.0,19.7967,19.8184,19.7605,19.7749,17200.0
2011-09-13 10:10:00,27.33,27.34,27.26,27.27,55300.0,19.7749,19.7822,19.7243,19.7315,55300.0
2011-09-13 10:20:00,27.28,27.37,27.26,27.29,27900.0,19.7388,19.8039,19.7243,19.746,27900.0
2011-09-13 10:30:00,27.3,27.35,27.2,27.25,36000.0,19.7532,19.7894,19.6809,19.7171,36000.0
2011-09-13 10:40:00,27.25,27.29,27.22,27.25,22800.0,19.7171,19.746,19.6954,19.7171,22800.0
2011-09-13 10:50:00,27.27,27.29,27.18,27.23,58300.0,19.7315,19.746,19.6664,19.7026,58300.0
2011-09-13 11:00:00,27.23,27.29,27.16,27.17,33800.0,19.7026,19.746,19.6519,19.6592,33800.0
2011-09-13 11:10:00,27.18,27.27,27.16,27.21,30700.0,19.6664,19.7315,19.6519,19.6881,30700.0
2011-09-13 11:20:00,27.22,27.26,27.19,27.23,46700.0,19.6954,19.7243,19.6736,19.7026,46700.0
2011-09-13 11:30:00,27.24,27.26,27.17,27.25,10700.0,19.7098,19.7243,19.6592,19.7171,10700.0
2011-09-13 11:40:00,27.25,27.28,27.19,27.19,14500.0,19.7171,19.7388,19.6736,19.6736,14500.0
2011-09-13 11:50:00,27.2,27.2,27.11,27.11,14500.0,19.6809,19.6809,19.6158,19.6158,14500.0
2011-09-13 12:00:00,27.11,27.12,27.03,27.12,36600.0,19.6158,19.623,19.5579,19.623,36600.0
2011-09-13 12:10:00,27.13,27.14,27.07,27.1,13700.0,19.6302,19.6375,19.5868,19.6085,13700.0
2011-09-13 12:20:00,27.1,27.11,27.01,27.03,15200.0,19.6085,19.6158,19.5434,19.5579,15200.0
2011-09-13 12:30:00,27.04,27.08,27.0,27.07,13300.0,19.5651,19.5941,19.5362,19.5868,13300.0
2011-09-13 12:40:00,27.08,27.08,27.04,27.06,12300.0,19.5941,19.5941,19.5651,19.5796,12300.0
2011-09-13 12:50:00,27.05,27.07,26.99,27.01,40100.0,19.5724,19.5868,19.5289,19.5434,40100.0
2011-09-13 13:00:00,27.02,27.07,27.01,27.02,18300.0,19.5506,19.5868,19.5434,19.5506,18300.0
2011-09-13 13:10:00,27.02,27.02,26.98,26.98,12600.0,19.5506,19.5506,19.5217,19.5217,12600.0
2011-09-13 13:20:00,26.99,27.03,26.98,27.02,21100.0,19.5289,19.5579,19.5217,19.5506,21100.0
2011-09-13 13:30:00,27.02,27.02,26.98,27.02,21000.0,19.5506,19.5506,19.5217,19.5506,21000.0
2011-09-13 13:40:00,27.02,27.08,27.02,27.06,19200.0,19.5506,19.5941,19.5506,19.5796,19200.0
2011-09-13 13:50:00,27.06,27.08,27.0,27.02,21900.0,19.5796,19.5941,19.5362,19.5506,21900.0
2011-09-13 14:00:00,27.03,27.04,27.0,27.02,15600.0,19.5579,19.5651,19.5362,19.5506,15600.0
2011-09-13 14:10:00,27.03,27.05,26.99,27.03,8200.0,19.5579,19.5724,19.5289,19.5579,8200.0
2011-09-13 14:20:00,27.03,27.08,27.02,27.08,40200.0,19.5579,19.5941,19.5506,19.5941,40200.0
2011-09-13 14:30:00,27.09,27.11,27.06,27.07,11400.0,19.6013,19.6158,19.5796,19.5868,11400.0
2011-09-13 14:40:00,27.07,27.09,27.01,27.01,15300.0,19.5868,19.6013,19.5434,19.5434,15300.0
2011-09-13 14:50:00,27.02,27.03,26.95,27.01,29800.0,19.5506,19.5579,19.5,19.5434,29800.0
2011-09-13 15:00:00,27.01,27.04,26.98,27.0,26800.0,19.5434,19.5651,19.5217,19.5362,26800.0
2011-09-13 15:10:00,26.99,27.02,26.88,26.92,18000.0,19.5289,19.5506,19.4493,19.4783,18000.0
2011-09-13 15:20:00,26.91,27.01,26.86,27.01,19300.0,19.4711,19.5434,19.4349,19.5434,19300.0
2011-09-13 15:30:00,27.02,27.07,27.01,27.03,32400.0,19.5506,19.5868,19.5434,19.5579,32400.0
2011-09-13 15:40:00,27.04,27.15,27.01,27.13,51400.0,19.5651,19.6447,19.5434,19.6302,51400.0
2011-09-13 15:50:00,27.13,27.15,27.05,27.07,91100.0,19.6302,19.6447,19.5724,19.5868,91100.0
2011-09-14 09:30:00,27.3,27.46,27.27,27.34,16500.0,19.7532,19.869,19.7315,19.7822,16500.0
2011-09-14 09:40:00,27.33,27.41,27.28,27.35,12400.0,19.7749,19.8328,19.7388,19.7894,12400.0
2011-09-14 09:50:00,27.37,27.38,27.27,27.27,11000.0,19.8039,19.8111,19.7315,19.7315,11000.0
2011-09-14 10:00:00,27.28,27.37,27.26,27.3,56000.0,19.7388,19.8039,19.7243,19.7532,56000.0
2011-09-14 10:10:00,27.3,27.37,27.27,27.28,55500.0,19.7532,19.8039,19.7315,19.7388,55500.0
2011-09-14 10:20:00,27.27,27.3,27.21,27.24,72400.0,19.7315,19.7532,19.6881,19.7098,72400.0
2011-09-14 10:30:00,27.24,27.27,27.18,27.25,25200.0,19.7098,19.7315,19.6664,19.7171,25200.0
2011-09-14 10:40:00,27.25,27.26,27.11,27.14,22500.0,19.7171,19.7243,19.6158,19.6375,22500.0
2011-09-14 10:50:00,27.14,27.21,27.14,27.2,15300.0,19.6375,19.6881,19.6375,19.6809,15300.0
2011-09-14 11:00:00,27.2,27.3,27.14,27.26,19600.0,19.6809,19.7532,19.6375,19.7243,19600.0
2011-09-14 11:10:00,27.24,27.27,27.19,27.2,12600.0,19.7098,19.7315,19.6736,19.6809,12600.0
2011-09-14 11:20:00,27.19,27.26,27.17,27.22,25000.0,19.6736,19.7243,19.6592,19.6954,25000.0
2011-09-14 11:30:00,27.22,27.22,27.16,27.21,15900.0,19.6954,19.6954,19.6519,19.6881,15900.0
2011-09-14 11:40:00,27.2,27.2,27.14,27.16,10000.0,19.6809,19.6809,19.6375,19.6519,10000.0
2011-09-14 11:50:00,27.17,27.22,27.16,27.16,15300.0,19.6592,19.6954,19.6519,19.6519,15300.0
2011-09-14 12:00:00,27.17,27.18,27.09,27.09,16700.0,19.6592,19.6664,19.6013,19.6013,16700.0
2011-09-14 12:10:00,27.09,27.1,27.03,27.04,13200.0,19.6013,19.6085,19.5579,19.5651,13200.0
2011-09-14 12:20:00,27.04,27.09,27.01,27.08,14200.0,19.5651,19.6013,19.5434,19.5941,14200.0
2011-09-14 12:30:00,27.09,27.16,27.08,27.15,16600.0,19.6013,19.6519,19.5941,19.6447,16600.0
2011-09-14 12:40:00,27.15,27.16,27.11,27.12,11300.0,19.6447,19.6519,19.6158,19.623,11300.0
2011-09-14 12:50:00,27.11,27.14,27.09,27.14,17500.0,19.6158,19.6375,19.6013,19.6375,17500.0
2011-09-14 13:00:00,27.13,27.17,27.13,27.17,12500.0,19.6302,19.6592,19.6302,19.6592,12500.0
2011-09-14 13:10:00,27.17,27.17,27.15,27.16,13000.0,19.6592,19.6592,19.6447,19.6519,13000.0
2011-09-14 13:20:00,27.17,27.17,27.13,27.17,16400.0,19.6592,19.6592,19.6302,19.6592,16400.0
2011-09-14 13:30:00,27.16,27.19,27.16,27.17,25000.0,19.6519,19.6736,19.6519,19.6592,25000.0
2011-09-14 13:40:00,27.17,27.2,27.16,27.18,26400.0,19.6592,19.6809,19.6519,19.6664,26400.0
2011-09-14 13:50:00,27.2,27.23,27.11,27.14,26400.0,19.6809,19.7026,19.6158,19.6375,26400.0
2011-09-14 14:00:00,27.14,27.26,27.13,27.26,16900.0,19.6375,19.7243,19.6302,19.7243,16900.0
2011-09-14 14:10:00,27.26,27.29,27.23,27.29,11800.0,19.7243,19.746,19.7026,19.746,11800.0
2011-09-14 14:20:00,27.3,27.31,27.2,27.24,10700.0,19.7532,19.7605,19.6809,19.7098,10700.0
2011-09-14 14:30:00,27.24,27.25,27.2,27.24,11200.0,19.7098,19.7171,19.6809,19.7098,11200.0
2011-09-14 14:40:00,27.25,27.28,27.25,27.26,16700.0,19.7171,19.7388,19.7171,19.7243,16700.0
2011-09-14 14:50:00,27.26,27.32,27.25,27.31,18500.0,19.7243,19.7677,19.7171,19.7605,18500.0
2011-09-14 15:00:00,27.31,27.45,27.31,27.45,20600.0,19.7605,19.8618,19.7605,19.8618,20600.0
2011-09-14 15:10:00,27.44,27.5,27.44,27.49,21600.0,19.8545,19.898,19.8545,19.8907,21600.0
2011-09-14 15:20:00,27.49,27.57,27.48,27.55,32100.0,19.8907,19.9486,19.8835,19.9341,32100.0
2011-09-14 15:30:00,27.55,27.6,27.54,27.54,34300.0,19.9341,19.9703,19.9269,19.9269,34300.0
2011-09-14 15:40:00,27.54,27.55,27.36,27.4,51400.0,19.9269,19.9341,19.7967,19.8256,51400.0
2011-09-14 15:50:00,27.4,27.46,27.35,27.37,93200.0,19.8256,19.869,19.7894,19.8039,93200.0
2011-09-15 09:30:00,27.64,27.71,27.59,27.61,17600.0,19.9993,20.0499,19.9631,19.9775,17600.0
2011-09-15 09:40:00,27.61,27.63,27.5,27.51,26400.0,19.9775,19.992,19.898,19.9052,26400.0
2011-09-15 09:50:00,27.52,27.54,27.44,27.45,18000.0,19.9124,19.9269,19.8545,19.8618,18000.0
2011-09-15 10:00:00,27.48,27.59,27.47,27.51,14200.0,19.8835,19.9631,19.8762,19.9052,14200.0
2011-09-15 10:10:00,27.53,27.53,27.43,27.49,6200.0,19.9197,19.9197,19.8473,19.8907,6200.0
2011-09-15 10:20:00,27.49,27.51,27.39,27.42,9600.0,19.8907,19.9052,19.8184,19.8401,9600.0
2011-09-15 10:30:00,27.41,27.41,27.36,27.41,9200.0,19.8328,19.8328,19.7967,19.8328,9200.0
2011-09-15 10:40:00,27.41,27.54,27.41,27.54,19000.0,19.8328,19.9269,19.8328,19.9269,19000.0
2011-09-15 10:50:00,27.54,27.55,27.45,27.46,20600.0,19.9269,19.9341,19.8618,19.869,20600.0
2011-09-15 11:00:00,27.47,27.57,27.42,27.57,14700.0,19.8762,19.9486,19.8401,19.9486,14700.0
2011-09-15 11:10:00,27.58,27.66,27.57,27.66,7600.0,19.9558,20.0137,19.9486,20.0137,7600.0
2011-09-15 11:20:00,27.66,27.7,27.6,27.67,13700.0,20.0137,20.0427,19.9703,20.021,13700.0
2011-09-15 11:30:00,27.67,27.71,27.67,27.7,8800.0,20.021,20.0499,20.021,20.0427,8800.0
2011-09-15 11:40:00,27.7,27.72,27.67,27.71,10400.0,20.0427,20.0571,20.021,20.0499,10400.0
2011-09-15 11:50:00,27.72,27.75,27.7,27.74,10300.0,20.0571,20.0788,20.0427,20.0716,10300.0
2011-09-15 12:00:00,27.74,27.79,27.74,27.79,6800.0,20.0716,20.1078,20.0716,20.1078,6800.0
2011-09-15 12:10:00,27.8,27.84,27.78,27.8,8800.0,20.115,20.144,20.1006,20.115,8800.0
2011-09-15 12:20:00,27.81,27.81,27.77,27.79,6000.0,20.1223,20.1223,20.0933,20.1078,6000.0
2011-09-15 12:30:00,27.79,27.87,27.79,27.85,6700.0,20.1078,20.1657,20.1078,20.1512,6700.0
2011-09-15 12:40:00,27.86,27.86,27.82,27.83,5200.0,20.1584,20.1584,20.1295,20.1367,5200.0
2011-09-15 12:50:00,27.83,27.84,27.79,27.82,8300.0,20.1367,20.144,20.1078,20.1295,8300.0
2011-09-15 13:00:00,27.82,27.85,27.81,27.84,11000.0,20.1295,20.1512,20.1223,20.144,11000.0
2011-09-15 13:10:00,27.85,27.86,27.83,27.83,5400.0,20.1512,20.1584,20.1367,20.1367,5400.0
2011-09-15 13:20:00,27.83,27.84,27.78,27.79,10500.0,20.1367,20.144,20.1006,20.1078,10500.0
2011-09-15 13:30:00,27.78,27.78,27.71,27.73,9700.0,20.1006,20.1006,20.0499,20.0644,9700.0
2011-09-15 13:40:00,27.72,27.77,27.71,27.75,13200.0,20.0571,20.0933,20.0499,20.0788,13200.0
2011-09-15 13:50:00,27.75,27.78,27.73,27.77,11700.0,20.0788,20.1006,20.0644,20.0933,11700.0
2011-09-15 14:00:00,27.78,27.81,27.78,27.81,11300.0,20.1006,20.1223,20.1006,20.1223,11300.0
2011-09-15 14:10:00,27.81,27.86,27.81,27.85,14300.0,20.1223,20.1584,20.1223,20.1512,14300.0
2011-09-15 14:20:00,27.86,27.86,27.81,27.86,11700.0,20.1584,20.1584,20.1223,20.1584,11700.0
2011-09-15 14:30:00,27.85,27.88,27.85,27.85,12800.0,20.1512,20.1729,20.1512,20.1512,12800.0
2011-09-15 14:40:00,27.86,27.87,27.84,27.86,10700.0,20.1584,20.1657,20.144,20.1584,10700.0
2011-09-15 14:50:00,27.85,27.88,27.83,27.87,19100.0,20.1512,20.1729,20.1367,20.1657,19100.0
2011-09-15 15:00:00,27.87,27.89,27.87,27.87,15500.0,20.1657,20.1801,20.1657,20.1657,15500.0
2011-09-15 15:10:00,27.87,27.88,27.82,27.82,15700.0,20.1657,20.1729,20.1295,20.1295,15700.0
2011-09-15 15:20:00,27.81,27.83,27.76,27.8,16800.0,20.1223,20.1367,20.0861,20.115,16800.0
2011-09-15 15:30:00,27.78,27.86,27.78,27.84,27200.0,20.1006,20.1584,20.1006,20.144,27200.0
2011-09-15 15:40:00,27.84,27.88,27.82,27.87,41900.0,20.144,20.1729,20.1295,20.1657,41900.0
2011-09-15 15:50:00,27.87,27.9,27.82,27.88,76700.0,20.1657,20.1874,20.1295,20.1729,76700.0
2011-09-16 09:30:00,27.85,28.04,27.84,27.97,139200.0,20.1512,20.2887,20.144,20.238,139200.0
2011-09-16 09:40:00,27.97,28.1,27.97,28.1,11700.0,20.238,20.3321,20.238,20.3321,11700.0
2011-09-16 09:50:00,28.11,28.19,27.97,27.97,18900.0,20.3393,20.3972,20.238,20.238,18900.0
2011-09-16 10:00:00,27.97,28.01,27.92,28.01,16200.0,20.238,20.267,20.2018,20.267,16200.0
2011-09-16 10:10:00,28.01,28.08,28.01,28.05,15500.0,20.267,20.3176,20.267,20.2959,15500.0
2011-09-16 10:20:00,28.04,28.04,27.79,27.81,11300.0,20.2887,20.2887,20.1078,20.1223,11300.0
2011-09-16 10:30:00,27.82,27.87,27.81,27.84,12400.0,20.1295,20.1657,20.1223,20.144,12400.0
2011-09-16 10:40:00,27.83,27.86,27.69,27.7,22700.0,20.1367,20.1584,20.0354,20.0427,22700.0
2011-09-16 10:50:00,27.67,27.7,27.62,27.7,13600.0,20.021,20.0427,19.9848,20.0427,13600.0
2011-09-16 11:00:00,27.69,27.72,27.67,27.7,27800.0,20.0354,20.0571,20.021,20.0427,27800.0
2011-09-16 11:10:00,27.7,27.71,27.66,27.68,14400.0,20.0427,20.0499,20.0137,20.0282,14400.0
2011-09-16 11:20:00,27.68,27.71,27.64,27.7,16600.0,20.0282,20.0499,19.9993,20.0427,16600.0
2011-09-16 11:30:00,27.69,27.76,27.66,27.75,8000.0,20.0354,20.0861,20.0137,20.0788,8000.0
2011-09-16 11:40:00,27.76,27.82,27.74,27.79,4500.0,20.0861,20.1295,20.0716,20.1078,4500.0
2011-09-16 11:50:00,27.81,27.86,27.79,27.83,4100.0,20.1223,20.1584,20.1078,20.1367,4100.0
2011-09-16 12:00:00,27.83,27.85,27.8,27.84,4600.0,20.1367,20.1512,20.115,20.144,4600.0
2011-09-16 12:10:00,27.83,27.86,27.82,27.86,2300.0,20.1367,20.1584,20.1295,20.1584,2300.0
2011-09-16 12:20:00,27.86,27.9,27.85,27.88,9600.0,20.1584,20.1874,20.1512,20.1729,9600.0
2011-09-16 12:30:00,27.88,27.98,27.88,27.98,8900.0,20.1729,20.2453,20.1729,20.2453,8900.0
2011-09-16 12:40:00,27.97,28.03,27.97,28.0,6400.0,20.238,20.2814,20.238,20.2597,6400.0
2011-09-16 12:50:00,28.01,28.01,27.96,27.98,6200.0,20.267,20.267,20.2308,20.2453,6200.0
2011-09-16 13:00:00,27.97,27.97,27.93,27.93,15800.0,20.238,20.238,20.2091,20.2091,15800.0
2011-09-16 13:10:00,27.94,27.97,27.93,27.93,5100.0,20.2163,20.238,20.2091,20.2091,5100.0
2011-09-16 13:20:00,27.94,27.98,27.93,27.98,9500.0,20.2163,20.2453,20.2091,20.2453,9500.0
2011-09-16 13:30:00,27.97,27.98,27.9,27.94,18100.0,20.238,20.2453,20.1874,20.2163,18100.0
2011-09-16 13:40:00,27.93,27.95,27.93,27.93,4700.0,20.2091,20.2236,20.2091,20.2091,4700.0
2011-09-16 13:50:00,27.92,27.96,27.92,27.95,5700.0,20.2018,20.2308,20.2018,20.2236,5700.0
2011-09-16 14:00:00,27.95,27.98,27.94,27.98,6000.0,20.2236,20.2453,20.2163,20.2453,6000.0
2011-09-16 14:10:00,27.97,27.97,27.93,27.94,7200.0,20.238,20.238,20.2091,20.2163,7200.0
2011-09-16 14:20:00,27.94,27.95,27.92,27.93,6100.0,20.2163,20.2236,20.2018,20.2091,6100.0
2011-09-16 14:30:00,27.93,27.98,27.93,27.97,14600.0,20.2091,20.2453,20.2091,20.238,14600.0
2011-09-16 14:40:00,27.98,27.99,27.95,27.96,7800.0,20.2453,20.2525,20.2236,20.2308,7800.0
2011-09-16 14:50:00,27.96,27.99,27.96,27.98,6900.0,20.2308,20.2525,20.2308,20.2453,6900.0
2011-09-16 15:00:00,27.99,28.0,27.94,27.94,21000.0,20.2525,20.2597,20.2163,20.2163,21000.0
2011-09-16 15:10:00,27.94,27.99,27.93,27.94,12700.0,20.2163,20.2525,20.2091,20.2163,12700.0
2011-09-16 15:20:00,27.94,27.98,27.94,27.98,27300.0,20.2163,20.2453,20.2163,20.2453,27300.0
2011-09-16 15:30:00,27.97,28.07,27.97,28.06,40600.0,20.238,20.3104,20.238,20.3031,40600.0
2011-09-16 15:40:00,28.07,28.22,28.05,28.19,52700.0,20.3104,20.4189,20.2959,20.3972,52700.0
2011-09-16 15:50:00,28.2,28.28,28.18,28.27,134000.0,20.4044,20.4623,20.39,20.4551,134000.0
2011-09-19 09:30:00,27.84,27.87,27.69,27.81,11400.0,20.144,20.1657,20.0354,20.1223,11400.0
2011-09-19 09:40:00,27.81,27.82,27.68,27.69,9100.0,20.1223,20.1295,20.0282,20.0354,9100.0
2011-09-19 09:50:00,27.67,27.71,27.64,27.65,5600.0,20.021,20.0499,19.9993,20.0065,5600.0
2011-09-19 10:00:00,27.66,27.72,27.65,27.72,7200.0,20.0137,20.0571,20.0065,20.0571,7200.0
2011-09-19 10:10:00,27.72,27.73,27.61,27.63,7100.0,20.0571,20.0644,19.9775,19.992,7100.0
2011-09-19 10:20:00,27.66,27.71,27.64,27.71,4900.0,20.0137,20.0499,19.9993,20.0499,4900.0
2011-09-19 10:30:00,27.72,27.74,27.69,27.72,6000.0,20.0571,20.0716,20.0354,20.0571,6000.0
2011-09-19 10:40:00,27.71,27.74,27.68,27.74,4500.0,20.0499,20.0716,20.0282,20.0716,4500.0
2011-09-19 10:50:00,27.73,27.75,27.68,27.68,8300.0,20.0644,20.0788,20.0282,20.0282,8300.0
2011-09-19 11:00:00,27.68,27.71,27.66,27.69,17800.0,20.0282,20.0499,20.0137,20.0354,17800.0
2011-09-19 11:10:00,27.68,27.72,27.64,27.7,8300.0,20.0282,20.0571,19.9993,20.0427,8300.0
2011-09-19 11:20:00,27.71,27.75,27.68,27.69,9200.0,20.0499,20.0788,20.0282,20.0354,9200.0
2011-09-19 11:30:00,27.68,27.75,27.66,27.75,10200.0,20.0282,20.0788,20.0137,20.0788,10200.0
2011-09-19 11:40:00,27.75,27.87,27.73,27.87,13300.0,20.0788,20.1657,20.0644,20.1657,13300.0
2011-09-19 11:50:00,27.88,27.91,27.87,27.87,11300.0,20.1729,20.1946,20.1657,20.1657,11300.0
2011-09-19 12:00:00,27.89,27.92,27.88,27.91,9600.0,20.1801,20.2018,20.1729,20.1946,9600.0
2011-09-19 12:10:00,27.91,27.91,27.85,27.87,5500.0,20.1946,20.1946,20.1512,20.1657,5500.0
2011-09-19 12:20:00,27.87,27.92,27.84,27.86,28800.0,20.1657,20.2018,20.144,20.1584,28800.0
2011-09-19 12:30:00,27.87,27.88,27.83,27.84,7100.0,20.1657,20.1729,20.1367,20.144,7100.0
2011-09-19 12:40:00,27.84,27.88,27.84,27.86,16200.0,20.144,20.1729,20.144,20.1584,16200.0
2011-09-19 12:50:00,27.87,27.9,27.85,27.89,10600.0,20.1657,20.1874,20.1512,20.1801,10600.0
2011-09-19 13:00:00,27.88,27.95,27.88,27.95,18400.0,20.1729,20.2236,20.1729,20.2236,18400.0
2011-09-19 13:10:00,27.93,27.95,27.88,27.93,13200.0,20.2091,20.2236,20.1729,20.2091,13200.0
2011-09-19 13:20:00,27.94,28.01,27.93,28.0,12800.0,20.2163,20.267,20.2091,20.2597,12800.0
2011-09-19 13:30:00,28.0,28.01,27.95,27.95,7700.0,20.2597,20.267,20.2236,20.2236,7700.0
2011-09-19 13:40:00,27.96,28.07,27.96,28.03,22900.0,20.2308,20.3104,20.2308,20.2814,22900.0
2011-09-19 13:50:00,28.03,28.05,28.03,28.04,8300.0,20.2814,20.2959,20.2814,20.2887,8300.0
2011-09-19 14:00:00,28.03,28.04,27.95,28.0,18900.0,20.2814,20.2887,20.2236,20.2597,18900.0
2011-09-19 14:10:00,27.98,28.09,27.96,28.08,50100.0,20.2453,20.3249,20.2308,20.3176,50100.0
2011-09-19 14:20:00,28.07,28.08,27.99,28.0,13400.0,20.3104,20.3176,20.2525,20.2597,13400.0
2011-09-19 14:30:00,28.0,28.04,28.0,28.03,17100.0,20.2597,20.2887,20.2597,20.2814,17100.0
2011-09-19 14:40:00,28.02,28.05,27.98,28.01,16100.0,20.2742,20.2959,20.2453,20.267,16100.0
2011-09-19 14:50:00,28.02,28.05,27.92,27.92,12400.0,20.2742,20.2959,20.2018,20.2018,12400.0
2011-09-19 15:00:00,27.93,27.95,27.86,27.86,11600.0,20.2091,20.2236,20.1584,20.1584,11600.0
2011-09-19 15:10:00,27.87,28.13,27.87,28.09,37800.0,20.1657,20.3538,20.1657,20.3249,37800.0
2011-09-19 15:20:00,28.07,28.21,28.07,28.13,16300.0,20.3104,20.4117,20.3104,20.3538,16300.0
2011-09-19 15:30:00,28.13,28.21,28.13,28.17,30500.0,20.3538,20.4117,20.3538,20.3827,30500.0
2011-09-19 15:40:00,28.16,28.17,28.05,28.08,29500.0,20.3755,20.3827,20.2959,20.3176,29500.0
2011-09-19 15:50:00,28.08,28.12,27.99,28.03,61900.0,20.3176,20.3466,20.2525,20.2814,61900.0
2011-09-20 09:30:00,28.02,28.21,27.98,28.07,12900.0,20.2742,20.4117,20.2453,20.3104,12900.0
2011-09-20 09:40:00,28.08,28.11,28.03,28.05,3200.0,20.3176,20.3393,20.2814,20.2959,3200.0
2011-09-20 09:50:00,28.04,28.06,27.99,28.05,4100.0,20.2887,20.3031,20.2525,20.2959,4100.0
2011-09-20 10:00:00,28.02,28.11,28.02,28.06,6800.0,20.2742,20.3393,20.2742,20.3031,6800.0
2011-09-20 10:10:00,28.05,28.09,28.0,28.06,9800.0,20.2959,20.3249,20.2597,20.3031,9800.0
2011-09-20 10:20:00,28.09,28.19,28.08,28.18,9700.0,20.3249,20.3972,20.3176,20.39,9700.0
2011-09-20 10:30:00,28.19,28.34,28.17,28.33,14400.0,20.3972,20.5057,20.3827,20.4985,14400.0
2011-09-20 10:40:00,28.33,28.44,28.33,28.43,22000.0,20.4985,20.5781,20.4985,20.5709,22000.0
2011-09-20 10:50:00,28.43,28.46,28.38,28.42,10000.0,20.5709,20.5926,20.5347,20.5636,10000.0
2011-09-20 11:00:00,28.43,28.55,28.43,28.51,15400.0,20.5709,20.6577,20.5709,20.6288,15400.0
2011-09-20 11:10:00,28.51,28.53,28.45,28.45,8000.0,20.6288,20.6432,20.5853,20.5853,8000.0
2011-09-20 11:20:00,28.44,28.51,28.42,28.51,7100.0,20.5781,20.6288,20.5636,20.6288,7100.0
2011-09-20 11:30:00,28.51,28.55,28.46,28.52,17600.0,20.6288,20.6577,20.5926,20.636,17600.0
2011-09-20 11:40:00,28.52,28.54,28.49,28.54,9400.0,20.636,20.6505,20.6143,20.6505,9400.0
2011-09-20 11:50:00,28.54,28.58,28.54,28.56,9600.0,20.6505,20.6794,20.6505,20.6649,9600.0
2011-09-20 12:00:00,28.54,28.54,28.38,28.41,14700.0,20.6505,20.6505,20.5347,20.5564,14700.0
2011-09-20 12:10:00,28.4,28.4,28.33,28.33,22300.0,20.5492,20.5492,20.4985,20.4985,22300.0
2011-09-20 12:20:00,28.32,28.35,28.32,28.34,5800.0,20.4913,20.513,20.4913,20.5057,5800.0
2011-09-20 12:30:00,28.32,28.32,28.24,28.25,16700.0,20.4913,20.4913,20.4334,20.4406,16700.0
2011-09-20 12:40:00,28.25,28.26,28.21,28.26,7400.0,20.4406,20.4479,20.4117,20.4479,7400.0
2011-09-20 12:50:00,28.27,28.3,28.26,28.27,26600.0,20.4551,20.4768,20.4479,20.4551,26600.0
2011-09-20 13:00:00,28.27,28.29,28.27,28.29,3000.0,20.4551,20.4696,20.4551,20.4696,3000.0
2011-09-20 13:10:00,28.29,28.31,28.25,28.27,23800.0,20.4696,20.484,20.4406,20.4551,23800.0
2011-09-20 13:20:00,28.27,28.29,28.25,28.28,3700.0,20.4551,20.4696,20.4406,20.4623,3700.0
2011-09-20 13:30:00,28.29,28.3,28.26,28.26,4800.0,20.4696,20.4768,20.4479,20.4479,4800.0
2011-09-20 13:40:00,28.24,28.27,28.22,28.27,4200.0,20.4334,20.4551,20.4189,20.4551,4200.0
2011-09-20 13:50:00,28.27,28.28,28.24,28.28,9300.0,20.4551,20.4623,20.4334,20.4623,9300.0
2011-09-20 14:00:00,28.25,28.27,28.2,28.26,29300.0,20.4406,20.4551,20.4044,20.4479,29300.0
2011-09-20 14:10:00,28.27,28.29,28.26,28.28,18400.0,20.4551,20.4696,20.4479,20.4623,18400.0
2011-09-20 14:20:00,28.28,28.28,28.23,28.25,9600.0,20.4623,20.4623,20.4262,20.4406,9600.0
2011-09-20 14:30:00,28.26,28.3,28.19,28.2,13900.0,20.4479,20.4768,20.3972,20.4044,13900.0
2011-09-20 14:40:00,28.2,28.21,28.17,28.21,10200.0,20.4044,20.4117,20.3827,20.4117,10200.0
2011-09-20 14:50:00,28.22,28.26,28.21,28.23,8700.0,20.4189,20.4479,20.4117,20.4262,8700.0
2011-09-20 15:00:00,28.22,28.26,28.12,28.12,35000.0,20.4189,20.4479,20.3466,20.3466,35000.0
2011-09-20 15:10:00,28.13,28.18,28.1,28.1,14300.0,20.3538,20.39,20.3321,20.3321,14300.0
2011-09-20 15:20:00,28.1,28.1,28.06,28.08,14700.0,20.3321,20.3321,20.3031,20.3176,14700.0
2011-09-20 15:30:00,28.06,28.15,28.05,28.15,18300.0,20.3031,20.3683,20.2959,20.3683,18300.0
2011-09-20 15:40:00,28.14,28.15,27.99,28.0,54200.0,20.361,20.3683,20.2525,20.2597,54200.0
2011-09-20 15:50:00,28.01,28.02,27.91,27.92,94300.0,20.267,20.2742,20.1946,20.2018,94300.0
2011-09-21 09:30:00,27.89,27.98,27.88,27.98,15000.0,20.1801,20.2453,20.1729,20.2453,15000.0
2011-09-21 09:40:00,28.02,28.02,27.8,27.86,4800.0,20.2742,20.2742,20.115,20.1584,4800.0
2011-09-21 09:50:00,27.89,27.91,27.81,27.85,7500.0,20.1801,20.1946,20.1223,20.1512,7500.0
2011-09-21 10:00:00,27.91,27.95,27.81,27.85,7200.0,20.1946,20.2236,20.1223,20.1512,7200.0
2011-09-21 10:10:00,27.83,27.83,27.69,27.74,14800.0,20.1367,20.1367,20.0354,20.0716,14800.0
2011-09-21 10:20:00,27.74,27.74,27.66,27.69,16500.0,20.0716,20.0716,20.0137,20.0354,16500.0
2011-09-21 10:30:00,27.69,27.72,27.58,27.61,29600.0,20.0354,20.0571,19.9558,19.9775,29600.0
2011-09-21 10:40:00,27.61,27.7,27.61,27.61,16700.0,19.9775,20.0427,19.9775,19.9775,16700.0
2011-09-21 10:50:00,27.6,27.63,27.52,27.55,14400.0,19.9703,19.992,19.9124,19.9341,14400.0
2011-09-21 11:00:00,27.55,27.56,27.51,27.51,6600.0,19.9341,19.9414,19.9052,19.9052,6600.0
2011-09-21 11:10:00,27.51,27.55,27.5,27.5,4500.0,19.9052,19.9341,19.898,19.898,4500.0
2011-09-21 11:20:00,27.48,27.5,27.45,27.47,12000.0,19.8835,19.898,19.8618,19.8762,12000.0
2011-09-21 11:30:00,27.49,27.5,27.44,27.47,13100.0,19.8907,19.898,19.8545,19.8762,13100.0
2011-09-21 11:40:00,27.47,27.5,27.43,27.5,9400.0,19.8762,19.898,19.8473,19.898,9400.0
2011-09-21 11:50:00,27.48,27.5,27.46,27.49,9200.0,19.8835,19.898,19.869,19.8907,9200.0
2011-09-21 12:00:00,27.49,27.53,27.47,27.48,17900.0,19.8907,19.9197,19.8762,19.8835,17900.0
2011-09-21 12:10:00,27.47,27.52,27.46,27.51,8300.0,19.8762,19.9124,19.869,19.9052,8300.0
2011-09-21 12:20:00,27.51,27.54,27.43,27.48,34200.0,19.9052,19.9269,19.8473,19.8835,34200.0
2011-09-21 12:30:00,27.48,27.63,27.48,27.61,29900.0,19.8835,19.992,19.8835,19.9775,29900.0
2011-09-21 12:40:00,27.61,27.65,27.5,27.51,16200.0,19.9775,20.0065,19.898,19.9052,16200.0
2011-09-21 12:50:00,27.5,27.58,27.48,27.57,14500.0,19.898,19.9558,19.8835,19.9486,14500.0
2011-09-21 13:00:00,27.56,27.7,27.55,27.7,13400.0,19.9414,20.0427,19.9341,20.0427,13400.0
2011-09-21 13:10:00,27.68,27.73,27.66,27.66,22900.0,20.0282,20.0644,20.0137,20.0137,22900.0
2011-09-21 13:20:00,27.68,27.75,27.66,27.71,9000.0,20.0282,20.0788,20.0137,20.0499,9000.0
2011-09-21 13:30:00,27.72,27.72,27.67,27.7,10200.0,20.0571,20.0571,20.021,20.0427,10200.0
2011-09-21 13:40:00,27.7,27.75,27.7,27.72,10900.0,20.0427,20.0788,20.0427,20.0571,10900.0
2011-09-21 13:50:00,27.72,27.76,27.71,27.73,9300.0,20.0571,20.0861,20.0499,20.0644,9300.0
2011-09-21 14:00:00,27.74,27.77,27.71,27.75,8700.0,20.0716,20.0933,20.0499,20.0788,8700.0
2011-09-21 14:10:00,27.76,27.85,27.76,27.84,7500.0,20.0861,20.1512,20.0861,20.144,7500.0
2011-09-21 14:20:00,27.83,27.95,27.61,27.7,35800.0,20.1367,20.2236,19.9775,20.0427,35800.0
2011-09-21 14:30:00,27.75,27.8,27.46,27.55,63100.0,20.0788,20.115,19.869,19.9341,63100.0
2011-09-21 14:40:00,27.51,27.58,27.47,27.58,73600.0,19.9052,19.9558,19.8762,19.9558,73600.0
2011-09-21 14:50:00,27.6,27.63,27.46,27.47,15900.0,19.9703,19.992,19.869,19.8762,15900.0
2011-09-21 15:00:00,27.45,27.58,27.44,27.55,20400.0,19.8618,19.9558,19.8545,19.9341,20400.0
2011-09-21 15:10:00,27.56,27.62,27.51,27.55,14000.0,19.9414,19.9848,19.9052,19.9341,14000.0
2011-09-21 15:20:00,27.56,27.57,27.43,27.45,42400.0,19.9414,19.9486,19.8473,19.8618,42400.0
2011-09-21 15:30:00,27.44,27.49,27.32,27.34,36500.0,19.8545,19.8907,19.7677,19.7822,36500.0
2011-09-21 15:40:00,27.34,27.35,27.19,27.19,31800.0,19.7822,19.7894,19.6736,19.6736,31800.0
2011-09-21 15:50:00,27.19,27.19,26.92,26.92,108900.0,19.6736,19.6736,19.4783,19.4783,108900.0
2011-09-22 09:30:00,26.31,26.64,26.28,26.64,16100.0,19.0369,19.2757,19.0152,19.2757,16100.0
2011-09-22 09:40:00,26.64,26.7,26.58,26.59,8900.0,19.2757,19.3191,19.2323,19.2395,8900.0
2011-09-22 09:50:00,26.63,26.67,26.56,26.58,15000.0,19.2685,19.2974,19.2178,19.2323,15000.0
2011-09-22 10:00:00,26.57,26.77,26.57,26.77,13300.0,19.225,19.3698,19.225,19.3698,13300.0
2011-09-22 10:10:00,26.76,26.81,26.69,26.77,10900.0,19.3625,19.3987,19.3119,19.3698,10900.0
2011-09-22 10:20:00,26.79,26.87,26.71,26.76,11700.0,19.3842,19.4421,19.3263,19.3625,11700.0
2011-09-22 10:30:00,26.74,26.85,26.74,26.78,11100.0,19.348,19.4276,19.348,19.377,11100.0
2011-09-22 10:40:00,26.77,26.86,26.75,26.77,16800.0,19.3698,19.4349,19.3553,19.3698,16800.0
2011-09-22 10:50:00,26.74,26.74,26.62,26.63,21000.0,19.348,19.348,19.2612,19.2685,21000.0
2011-09-22 11:00:00,26.65,26.7,26.61,26.61,11400.0,19.2829,19.3191,19.254,19.254,11400.0
2011-09-22 11:10:00,26.63,26.65,26.58,26.62,15600.0,19.2685,19.2829,19.2323,19.2612,15600.0
2011-09-22 11:20:00,26.63,26.65,26.56,26.6,16500.0,19.2685,19.2829,19.2178,19.2467,16500.0
2011-09-22 11:30:00,26.61,26.7,26.61,26.65,15300.0,19.254,19.3191,19.254,19.2829,15300.0
2011-09-22 11:40:00,26.65,26.68,26.61,26.63,9200.0,19.2829,19.3046,19.254,19.2685,9200.0
2011-09-22 11:50:00,26.64,26.64,26.57,26.57,9200.0,19.2757,19.2757,19.225,19.225,9200.0
2011-09-22 12:00:00,26.56,26.58,26.47,26.51,13100.0,19.2178,19.2323,19.1527,19.1816,13100.0
2011-09-22 12:10:00,26.51,26.56,26.45,26.54,14700.0,19.1816,19.2178,19.1382,19.2033,14700.0
2011-09-22 12:20:00,26.52,26.6,26.48,26.58,10900.0,19.1889,19.2467,19.1599,19.2323,10900.0
2011-09-22 12:30:00,26.56,26.62,26.56,26.61,6900.0,19.2178,19.2612,19.2178,19.254,6900.0
2011-09-22 12:40:00,26.6,26.67,26.54,26.63,26500.0,19.2467,19.2974,19.2033,19.2685,26500.0
2011-09-22 12:50:00,26.63,26.64,26.58,26.6,7100.0,19.2685,19.2757,19.2323,19.2467,7100.0
2011-09-22 13:00:00,26.61,26.62,26.55,26.55,11300.0,19.254,19.2612,19.2106,19.2106,11300.0
2011-09-22 13:10:00,26.55,26.6,26.52,26.57,12000.0,19.2106,19.2467,19.1889,19.225,12000.0
2011-09-22 13:20:00,26.55,26.65,26.51,26.64,30100.0,19.2106,19.2829,19.1816,19.2757,30100.0
2011-09-22 13:30:00,26.63,26.66,26.58,26.62,15900.0,19.2685,19.2902,19.2323,19.2612,15900.0
2011-09-22 13:40:00,26.62,26.69,26.58,26.67,18400.0,19.2612,19.3119,19.2323,19.2974,18400.0
2011-09-22 13:50:00,26.65,26.66,26.57,26.57,20000.0,19.2829,19.2902,19.225,19.225,20000.0
2011-09-22 14:00:00,26.61,26.63,26.48,26.6,26500.0,19.254,19.2685,19.1599,19.2467,26500.0
2011-09-22 14:10:00,26.59,26.65,26.52,26.56,28700.0,19.2395,19.2829,19.1889,19.2178,28700.0
2011-09-22 14:20:00,26.57,26.93,26.56,26.8,48500.0,19.225,19.4855,19.2178,19.3915,48500.0
2011-09-22 14:30:00,26.81,26.83,26.62,26.65,27800.0,19.3987,19.4132,19.2612,19.2829,27800.0
2011-09-22 14:40:00,26.64,26.79,26.62,26.66,19400.0,19.2757,19.3842,19.2612,19.2902,19400.0
2011-09-22 14:50:00,26.67,26.7,26.49,26.54,22000.0,19.2974,19.3191,19.1672,19.2033,22000.0
2011-09-22 15:00:00,26.52,26.52,26.38,26.48,30000.0,19.1889,19.1889,19.0876,19.1599,30000.0
2011-09-22 15:10:00,26.5,26.55,26.43,26.49,23600.0,19.1744,19.2106,19.1237,19.1672,23600.0
2011-09-22 15:20:00,26.46,26.47,26.33,26.44,48900.0,19.1454,19.1527,19.0514,19.131,48900.0
2011-09-22 15:30:00,26.45,26.58,26.42,26.57,45500.0,19.1382,19.2323,19.1165,19.225,45500.0
2011-09-22 15:40:00,26.62,26.71,26.52,26.67,58900.0,19.2612,19.3263,19.1889,19.2974,58900.0
2011-09-22 15:50:00,26.68,26.75,26.52,26.68,88700.0,19.3046,19.3553,19.1889,19.3046,88700.0
2011-09-23 09:30:00,26.61,26.75,26.56,26.6,9700.0,19.254,19.3553,19.2178,19.2467,9700.0
2011-09-23 09:40:00,26.63,26.73,26.57,26.65,9400.0,19.2685,19.3408,19.225,19.2829,9400.0
2011-09-23 09:50:00,26.63,26.75,26.55,26.55,11800.0,19.2685,19.3553,19.2106,19.2106,11800.0
2011-09-23 10:00:00,26.55,26.63,26.46,26.54,7400.0,19.2106,19.2685,19.1454,19.2033,7400.0
2011-09-23 10:10:00,26.55,26.55,26.43,26.43,8600.0,19.2106,19.2106,19.1237,19.1237,8600.0
2011-09-23 10:20:00,26.46,26.56,26.44,26.54,13500.0,19.1454,19.2178,19.131,19.2033,13500.0
2011-09-23 10:30:00,26.53,26.54,26.48,26.52,10400.0,19.1961,19.2033,19.1599,19.1889,10400.0
2011-09-23 10:40:00,26.51,26.6,26.44,26.6,7800.0,19.1816,19.2467,19.131,19.2467,7800.0
2011-09-23 10:50:00,26.67,26.67,26.57,26.59,4600.0,19.2974,19.2974,19.225,19.2395,4600.0
2011-09-23 11:00:00,26.59,26.64,26.57,26.62,3800.0,19.2395,19.2757,19.225,19.2612,3800.0
2011-09-23 11:10:00,26.64,26.66,26.57,26.63,9800.0,19.2757,19.2902,19.225,19.2685,9800.0
2011-09-23 11:20:00,26.62,26.67,26.55,26.59,8400.0,19.2612,19.2974,19.2106,19.2395,8400.0
2011-09-23 11:30:00,26.57,26.57,26.48,26.49,7900.0,19.225,19.225,19.1599,19.1672,7900.0
2011-09-23 11:40:00,26.48,26.5,26.44,26.46,9500.0,19.1599,19.1744,19.131,19.1454,9500.0
2011-09-23 11:50:00,26.44,26.53,26.41,26.53,5500.0,19.131,19.1961,19.1093,19.1961,5500.0
2011-09-23 12:00:00,26.53,26.53,26.42,26.42,18000.0,19.1961,19.1961,19.1165,19.1165,18000.0
2011-09-23 12:10:00,26.43,26.44,26.42,26.43,11300.0,19.1237,19.131,19.1165,19.1237,11300.0
2011-09-23 12:20:00,26.43,26.44,26.35,26.39,6500.0,19.1237,19.131,19.0659,19.0948,6500.0
2011-09-23 12:30:00,26.39,26.44,26.38,26.43,9100.0,19.0948,19.131,19.0876,19.1237,9100.0
2011-09-23 12:40:00,26.42,26.52,26.32,26.44,28400.0,19.1165,19.1889,19.0442,19.131,28400.0
2011-09-23 12:50:00,26.45,26.52,26.4,26.41,6200.0,19.1382,19.1889,19.102,19.1093,6200.0
2011-09-23 13:00:00,26.41,26.48,26.38,26.39,6100.0,19.1093,19.1599,19.0876,19.0948,6100.0
2011-09-23 13:10:00,26.41,26.49,26.41,26.42,4500.0,19.1093,19.1672,19.1093,19.1165,4500.0
2011-09-23 13:20:00,26.4,26.44,26.4,26.42,4000.0,19.102,19.131,19.102,19.1165,4000.0
2011-09-23 13:30:00,26.43,26.55,26.38,26.38,29700.0,19.1237,19.2106,19.0876,19.0876,29700.0
2011-09-23 13:40:00,26.38,26.49,26.37,26.45,13900.0,19.0876,19.1672,19.0803,19.1382,13900.0
2011-09-23 13:50:00,26.47,26.47,26.41,26.44,13000.0,19.1527,19.1527,19.1093,19.131,13000.0
2011-09-23 14:00:00,26.44,26.48,26.37,26.38,16600.0,19.131,19.1599,19.0803,19.0876,16600.0
2011-09-23 14:10:00,26.39,26.43,26.37,26.42,11400.0,19.0948,19.1237,19.0803,19.1165,11400.0
2011-09-23 14:20:00,26.43,26.44,26.34,26.34,11100.0,19.1237,19.131,19.0586,19.0586,11100.0
2011-09-23 14:30:00,26.36,26.41,26.36,26.4,5000.0,19.0731,19.1093,19.0731,19.102,5000.0
2011-09-23 14:40:00,26.4,26.44,26.35,26.38,6500.0,19.102,19.131,19.0659,19.0876,6500.0
2011-09-23 14:50:00,26.38,26.41,26.35,26.38,8900.0,19.0876,19.1093,19.0659,19.0876,8900.0
2011-09-23 15:00:00,26.39,26.48,26.39,26.44,26200.0,19.0948,19.1599,19.0948,19.131,26200.0
2011-09-23 15:10:00,26.43,26.51,26.42,26.45,24500.0,19.1237,19.1816,19.1165,19.1382,24500.0
2011-09-23 15:20:00,26.46,26.55,26.44,26.54,15100.0,19.1454,19.2106,19.131,19.2033,15100.0
2011-09-23 15:30:00,26.54,26.61,26.52,26.58,17300.0,19.2033,19.254,19.1889,19.2323,17300.0
2011-09-23 15:40:00,26.57,26.59,26.49,26.52,22300.0,19.225,19.2395,19.1672,19.1889,22300.0
2011-09-23 15:50:00,26.52,26.66,26.48,26.63,64100.0,19.1889,19.2902,19.1599,19.2685,64100.0
2011-09-26 09:30:00,26.87,26.87,26.59,26.61,6800.0,19.4421,19.4421,19.2395,19.254,6800.0
2011-09-26 09:40:00,26.56,26.57,26.49,26.52,4400.0,19.2178,19.225,19.1672,19.1889,4400.0
2011-09-26 09:50:00,26.55,26.55,26.46,26.48,5000.0,19.2106,19.2106,19.1454,19.1599,5000.0
2011-09-26 10:00:00,26.46,26.58,26.45,26.5,39100.0,19.1454,19.2323,19.1382,19.1744,39100.0
2011-09-26 10:10:00,26.5,26.51,26.39,26.39,26200.0,19.1744,19.1816,19.0948,19.0948,26200.0
2011-09-26 10:20:00,26.41,26.55,26.38,26.55,7700.0,19.1093,19.2106,19.0876,19.2106,7700.0
2011-09-26 10:30:00,26.57,26.59,26.48,26.5,8100.0,19.225,19.2395,19.1599,19.1744,8100.0
2011-09-26 10:40:00,26.5,26.61,26.5,26.52,8500.0,19.1744,19.254,19.1744,19.1889,8500.0
2011-09-26 10:50:00,26.52,26.63,26.52,26.58,3200.0,19.1889,19.2685,19.1889,19.2323,3200.0
2011-09-26 11:00:00,26.58,26.67,26.58,26.62,5500.0,19.2323,19.2974,19.2323,19.2612,5500.0
2011-09-26 11:10:00,26.63,26.64,26.57,26.62,6500.0,19.2685,19.2757,19.225,19.2612,6500.0
2011-09-26 11:20:00,26.62,26.66,26.57,26.63,7100.0,19.2612,19.2902,19.225,19.2685,7100.0
2011-09-26 11:30:00,26.64,26.68,26.6,26.65,4800.0,19.2757,19.3046,19.2467,19.2829,4800.0
2011-09-26 11:40:00,26.64,26.7,26.64,26.67,5600.0,19.2757,19.3191,19.2757,19.2974,5600.0
2011-09-26 11:50:00,26.66,26.73,26.65,26.69,8100.0,19.2902,19.3408,19.2829,19.3119,8100.0
2011-09-26 12:00:00,26.66,26.67,26.61,26.62,4900.0,19.2902,19.2974,19.254,19.2612,4900.0
2011-09-26 12:10:00,26.63,26.63,26.54,26.55,6200.0,19.2685,19.2685,19.2033,19.2106,6200.0
2011-09-26 12:20:00,26.59,26.63,26.56,26.63,4600.0,19.2395,19.2685,19.2178,19.2685,4600.0
2011-09-26 12:30:00,26.59,26.65,26.59,26.64,2400.0,19.2395,19.2829,19.2395,19.2757,2400.0
2011-09-26 12:40:00,26.63,26.65,26.55,26.55,7600.0,19.2685,19.2829,19.2106,19.2106,7600.0
2011-09-26 12:50:00,26.58,26.59,26.57,26.58,1200.0,19.2323,19.2395,19.225,19.2323,1200.0
2011-09-26 13:00:00,26.61,26.61,26.49,26.55,7200.0,19.254,19.254,19.1672,19.2106,7200.0
2011-09-26 13:10:00,26.53,26.54,26.48,26.53,5600.0,19.1961,19.2033,19.1599,19.1961,5600.0
2011-09-26 13:20:00,26.53,26.61,26.53,26.58,7200.0,19.1961,19.254,19.1961,19.2323,7200.0
2011-09-26 13:30:00,26.57,26.61,26.52,26.56,23100.0,19.225,19.254,19.1889,19.2178,23100.0
2011-09-26 13:40:00,26.56,26.6,26.53,26.55,8000.0,19.2178,19.2467,19.1961,19.2106,8000.0
2011-09-26 13:50:00,26.56,26.62,26.53,26.6,7300.0,19.2178,19.2612,19.1961,19.2467,7300.0
2011-09-26 14:00:00,26.61,26.69,26.58,26.6,13100.0,19.254,19.3119,19.2323,19.2467,13100.0
2011-09-26 14:10:00,26.61,26.65,26.57,26.61,5600.0,19.254,19.2829,19.225,19.254,5600.0
2011-09-26 14:20:00,26.62,26.64,26.59,26.62,10000.0,19.2612,19.2757,19.2395,19.2612,10000.0
2011-09-26 14:30:00,26.63,26.69,26.6,26.68,9200.0,19.2685,19.3119,19.2467,19.3046,9200.0
2011-09-26 14:40:00,26.68,26.73,26.65,26.66,13600.0,19.3046,19.3408,19.2829,19.2902,13600.0
2011-09-26 14:50:00,26.63,26.65,26.57,26.63,26800.0,19.2685,19.2829,19.225,19.2685,26800.0
2011-09-26 15:00:00,26.64,26.71,26.62,26.63,23300.0,19.2757,19.3263,19.2612,19.2685,23300.0
2011-09-26 15:10:00,26.65,26.71,26.63,26.71,14200.0,19.2829,19.3263,19.2685,19.3263,14200.0
2011-09-26 15:20:00,26.71,26.79,26.68,26.77,14300.0,19.3263,19.3842,19.3046,19.3698,14300.0
2011-09-26 15:30:00,26.77,26.78,26.72,26.75,19900.0,19.3698,19.377,19.3336,19.3553,19900.0
2011-09-26 15:40:00,26.75,26.91,26.74,26.87,35200.0,19.3553,19.4711,19.348,19.4421,35200.0
2011-09-26 15:50:00,26.88,27.02,26.86,26.99,64000.0,19.4493,19.5506,19.4349,19.5289,64000.0
2011-09-27 09:30:00,27.38,27.38,27.15,27.2,30000.0,19.8111,19.8111,19.6447,19.6809,30000.0
2011-09-27 09:40:00,27.2,27.25,27.01,27.03,34600.0,19.6809,19.7171,19.5434,19.5579,34600.0
2011-09-27 09:50:00,27.04,27.12,27.0,27.03,22400.0,19.5651,19.623,19.5362,19.5579,22400.0
2011-09-27 10:00:00,27.03,27.06,26.93,27.02,21100.0,19.5579,19.5796,19.4855,19.5506,21100.0
2011-09-27 10:10:00,27.01,27.09,26.99,27.06,15500.0,19.5434,19.6013,19.5289,19.5796,15500.0
2011-09-27 10:20:00,27.06,27.19,27.04,27.19,12100.0,19.5796,19.6736,19.5651,19.6736,12100.0
2011-09-27 10:30:00,27.18,27.24,27.11,27.11,11900.0,19.6664,19.7098,19.6158,19.6158,11900.0
2011-09-27 10:40:00,27.11,27.19,27.1,27.18,17300.0,19.6158,19.6736,19.6085,19.6664,17300.0
2011-09-27 10:50:00,27.17,27.25,27.17,27.24,15500.0,19.6592,19.7171,19.6592,19.7098,15500.0
2011-09-27 11:00:00,27.25,27.28,27.23,27.25,10100.0,19.7171,19.7388,19.7026,19.7171,10100.0
2011-09-27 11:10:00,27.27,27.31,27.25,27.28,10300.0,19.7315,19.7605,19.7171,19.7388,10300.0
2011-09-27 11:20:00,27.3,27.3,27.2,27.24,11600.0,19.7532,19.7532,19.6809,19.7098,11600.0
2011-09-27 11:30:00,27.24,27.31,27.24,27.28,11900.0,19.7098,19.7605,19.7098,19.7388,11900.0
2011-09-27 11:40:00,27.28,27.33,27.26,27.29,13000.0,19.7388,19.7749,19.7243,19.746,13000.0
2011-09-27 11:50:00,27.29,27.35,27.27,27.31,9400.0,19.746,19.7894,19.7315,19.7605,9400.0
2011-09-27 12:00:00,27.31,27.39,27.31,27.39,8400.0,19.7605,19.8184,19.7605,19.8184,8400.0
2011-09-27 12:10:00,27.42,27.45,27.41,27.42,9500.0,19.8401,19.8618,19.8328,19.8401,9500.0
2011-09-27 12:20:00,27.42,27.44,27.39,27.4,10100.0,19.8401,19.8545,19.8184,19.8256,10100.0
2011-09-27 12:30:00,27.4,27.42,27.37,27.39,5300.0,19.8256,19.8401,19.8039,19.8184,5300.0
2011-09-27 12:40:00,27.4,27.4,27.34,27.4,14500.0,19.8256,19.8256,19.7822,19.8256,14500.0
2011-09-27 12:50:00,27.4,27.44,27.4,27.41,7900.0,19.8256,19.8545,19.8256,19.8328,7900.0
2011-09-27 13:00:00,27.42,27.45,27.38,27.44,7800.0,19.8401,19.8618,19.8111,19.8545,7800.0
2011-09-27 13:10:00,27.43,27.45,27.39,27.43,9200.0,19.8473,19.8618,19.8184,19.8473,9200.0
2011-09-27 13:20:00,27.43,27.44,27.4,27.43,8400.0,19.8473,19.8545,19.8256,19.8473,8400.0
2011-09-27 13:30:00,27.43,27.44,27.37,27.43,10900.0,19.8473,19.8545,19.8039,19.8473,10900.0
2011-09-27 13:40:00,27.43,27.5,27.43,27.48,20900.0,19.8473,19.898,19.8473,19.8835,20900.0
2011-09-27 13:50:00,27.49,27.53,27.49,27.5,7000.0,19.8907,19.9197,19.8907,19.898,7000.0
2011-09-27 14:00:00,27.5,27.53,27.48,27.48,8000.0,19.898,19.9197,19.8835,19.8835,8000.0
2011-09-27 14:10:00,27.48,27.53,27.48,27.52,10000.0,19.8835,19.9197,19.8835,19.9124,10000.0
2011-09-27 14:20:00,27.51,27.55,27.5,27.5,11800.0,19.9052,19.9341,19.898,19.898,11800.0
2011-09-27 14:30:00,27.51,27.54,27.49,27.51,28800.0,19.9052,19.9269,19.8907,19.9052,28800.0
2011-09-27 14:40:00,27.5,27.53,27.5,27.52,22400.0,19.898,19.9197,19.898,19.9124,22400.0
2011-09-27 14:50:00,27.52,27.55,27.51,27.53,9900.0,19.9124,19.9341,19.9052,19.9197,9900.0
2011-09-27 15:00:00,27.54,27.54,27.43,27.44,30800.0,19.9269,19.9269,19.8473,19.8545,30800.0
2011-09-27 15:10:00,27.43,27.45,27.32,27.37,25600.0,19.8473,19.8618,19.7677,19.8039,25600.0
2011-09-27 15:20:00,27.38,27.4,27.16,27.23,21700.0,19.8111,19.8256,19.6519,19.7026,21700.0
2011-09-27 15:30:00,27.23,27.37,27.19,27.28,24600.0,19.7026,19.8039,19.6736,19.7388,24600.0
2011-09-27 15:40:00,27.27,27.27,27.1,27.12,50100.0,19.7315,19.7315,19.6085,19.623,50100.0
2011-09-27 15:50:00,27.11,27.19,27.01,27.16,85500.0,19.6158,19.6736,19.5434,19.6519,85500.0
2011-09-28 09:30:00,26.88,26.9,26.62,26.72,21700.0,19.6953,19.7099,19.5048,19.578,21700.0
2011-09-28 09:40:00,26.71,26.84,26.68,26.82,12900.0,19.5707,19.6659,19.5487,19.6513,12900.0
2011-09-28 09:50:00,26.81,26.9,26.81,26.85,6700.0,19.644,19.7099,19.644,19.6733,6700.0
2011-09-28 10:00:00,26.86,26.86,26.78,26.81,10600.0,19.6806,19.6806,19.622,19.644,10600.0
2011-09-28 10:10:00,26.81,26.86,26.68,26.7,7500.0,19.644,19.6806,19.5487,19.5634,7500.0
2011-09-28 10:20:00,26.7,26.7,26.58,26.65,11500.0,19.5634,19.5634,19.4754,19.5267,11500.0
2011-09-28 10:30:00,26.66,26.68,26.55,26.56,10400.0,19.5341,19.5487,19.4535,19.4608,10400.0
2011-09-28 10:40:00,26.54,26.63,26.54,26.63,4300.0,19.4461,19.5121,19.4461,19.5121,4300.0
2011-09-28 10:50:00,26.64,26.67,26.6,26.6,10600.0,19.5194,19.5414,19.4901,19.4901,10600.0
2011-09-28 11:00:00,26.58,26.63,26.44,26.47,12900.0,19.4754,19.5121,19.3729,19.3948,12900.0
2011-09-28 11:10:00,26.47,26.51,26.38,26.42,18100.0,19.3948,19.4242,19.3289,19.3582,18100.0
2011-09-28 11:20:00,26.41,26.42,26.35,26.37,11600.0,19.3509,19.3582,19.3069,19.3216,11600.0
2011-09-28 11:30:00,26.39,26.47,26.33,26.45,10700.0,19.3362,19.3948,19.2923,19.3802,10700.0
2011-09-28 11:40:00,26.45,26.47,26.39,26.46,11000.0,19.3802,19.3948,19.3362,19.3875,11000.0
2011-09-28 11:50:00,26.46,26.54,26.45,26.53,7400.0,19.3875,19.4461,19.3802,19.4388,7400.0
2011-09-28 12:00:00,26.53,26.57,26.53,26.54,11600.0,19.4388,19.4681,19.4388,19.4461,11600.0
2011-09-28 12:10:00,26.56,26.61,26.53,26.59,4800.0,19.4608,19.4974,19.4388,19.4828,4800.0
2011-09-28 12:20:00,26.61,26.69,26.61,26.65,9500.0,19.4974,19.556,19.4974,19.5267,9500.0
2011-09-28 12:30:00,26.66,26.66,26.59,26.63,6200.0,19.5341,19.5341,19.4828,19.5121,6200.0
2011-09-28 12:40:00,26.63,26.63,26.54,26.59,5800.0,19.5121,19.5121,19.4461,19.4828,5800.0
2011-09-28 12:50:00,26.57,26.66,26.57,26.66,5700.0,19.4681,19.5341,19.4681,19.5341,5700.0
2011-09-28 13:00:00,26.64,26.68,26.61,26.61,5500.0,19.5194,19.5487,19.4974,19.4974,5500.0
2011-09-28 13:10:00,26.61,26.61,26.54,26.54,4800.0,19.4974,19.4974,19.4461,19.4461,4800.0
2011-09-28 13:20:00,26.54,26.54,26.48,26.48,3400.0,19.4461,19.4461,19.4022,19.4022,3400.0
2011-09-28 13:30:00,26.47,26.48,26.38,26.46,8800.0,19.3948,19.4022,19.3289,19.3875,8800.0
2011-09-28 13:40:00,26.46,26.49,26.4,26.4,6000.0,19.3875,19.4095,19.3436,19.3436,6000.0
2011-09-28 13:50:00,26.41,26.44,26.35,26.37,10100.0,19.3509,19.3729,19.3069,19.3216,10100.0
2011-09-28 14:00:00,26.33,26.37,26.25,26.36,10100.0,19.2923,19.3216,19.2336,19.3142,10100.0
2011-09-28 14:10:00,26.35,26.37,26.31,26.32,16600.0,19.3069,19.3216,19.2776,19.2849,16600.0
2011-09-28 14:20:00,26.33,26.33,26.26,26.29,11400.0,19.2923,19.2923,19.241,19.263,11400.0
2011-09-28 14:30:00,26.29,26.41,26.29,26.37,15300.0,19.263,19.3509,19.263,19.3216,15300.0
2011-09-28 14:40:00,26.38,26.44,26.35,26.35,9200.0,19.3289,19.3729,19.3069,19.3069,9200.0
2011-09-28 14:50:00,26.37,26.41,26.33,26.41,7000.0,19.3216,19.3509,19.2923,19.3509,7000.0
2011-09-28 15:00:00,26.38,26.49,26.37,26.47,10900.0,19.3289,19.4095,19.3216,19.3948,10900.0
2011-09-28 15:10:00,26.49,26.54,26.4,26.4,14500.0,19.4095,19.4461,19.3436,19.3436,14500.0
2011-09-28 15:20:00,26.4,26.44,26.3,26.31,25000.0,19.3436,19.3729,19.2703,19.2776,25000.0
2011-09-28 15:30:00,26.31,26.32,26.23,26.25,43500.0,19.2776,19.2849,19.219,19.2336,43500.0
2011-09-28 15:40:00,26.25,26.32,26.1,26.16,34600.0,19.2336,19.2849,19.1237,19.1677,34600.0
2011-09-28 15:50:00,26.17,26.23,26.08,26.11,91500.0,19.175,19.219,19.1091,19.1311,91500.0
2011-09-29 09:30:00,26.59,26.77,26.55,26.67,14700.0,19.4828,19.6147,19.4535,19.5414,14700.0
2011-09-29 09:40:00,26.67,26.82,26.67,26.82,6100.0,19.5414,19.6513,19.5414,19.6513,6100.0
2011-09-29 09:50:00,26.8,26.83,26.75,26.79,7000.0,19.6366,19.6586,19.6,19.6293,7000.0
2011-09-29 10:00:00,26.81,26.83,26.7,26.73,12200.0,19.644,19.6586,19.5634,19.5853,12200.0
2011-09-29 10:10:00,26.73,26.82,26.7,26.76,33900.0,19.5853,19.6513,19.5634,19.6073,33900.0
2011-09-29 10:20:00,26.77,26.79,26.68,26.7,7100.0,19.6147,19.6293,19.5487,19.5634,7100.0
2011-09-29 10:30:00,26.68,26.77,26.65,26.73,12600.0,19.5487,19.6147,19.5267,19.5853,12600.0
2011-09-29 10:40:00,26.73,26.76,26.62,26.69,16900.0,19.5853,19.6073,19.5048,19.556,16900.0
2011-09-29 10:50:00,26.69,26.74,26.68,26.73,6000.0,19.556,19.5927,19.5487,19.5853,6000.0
2011-09-29 11:00:00,26.72,26.8,26.72,26.77,10600.0,19.578,19.6366,19.578,19.6147,10600.0
2011-09-29 11:10:00,26.77,26.82,26.74,26.79,8700.0,19.6147,19.6513,19.5927,19.6293,8700.0
2011-09-29 11:20:00,26.78,26.88,26.73,26.87,10400.0,19.622,19.6953,19.5853,19.6879,10400.0
2011-09-29 11:30:00,26.86,26.91,26.81,26.81,5800.0,19.6806,19.7172,19.644,19.644,5800.0
2011-09-29 11:40:00,26.81,26.86,26.8,26.84,6800.0,19.644,19.6806,19.6366,19.6659,6800.0
2011-09-29 11:50:00,26.85,26.87,26.82,26.84,5700.0,19.6733,19.6879,19.6513,19.6659,5700.0
2011-09-29 12:00:00,26.84,26.89,26.78,26.78,6300.0,19.6659,19.7026,19.622,19.622,6300.0
2011-09-29 12:10:00,26.78,26.8,26.75,26.75,1900.0,19.622,19.6366,19.6,19.6,1900.0
2011-09-29 12:20:00,26.76,26.78,26.74,26.78,5500.0,19.6073,19.622,19.5927,19.622,5500.0
2011-09-29 12:30:00,26.76,26.77,26.63,26.64,14000.0,19.6073,19.6147,19.5121,19.5194,14000.0
2011-09-29 12:40:00,26.67,26.68,26.62,26.63,10700.0,19.5414,19.5487,19.5048,19.5121,10700.0
2011-09-29 12:50:00,26.64,26.68,26.61,26.64,7900.0,19.5194,19.5487,19.4974,19.5194,7900.0
2011-09-29 13:00:00,26.63,26.66,26.61,26.63,8600.0,19.5121,19.5341,19.4974,19.5121,8600.0
2011-09-29 13:10:00,26.65,26.72,26.65,26.68,14800.0,19.5267,19.578,19.5267,19.5487,14800.0
2011-09-29 13:20:00,26.69,26.69,26.56,26.56,6600.0,19.556,19.556,19.4608,19.4608,6600.0
2011-09-29 13:30:00,26.56,26.57,26.45,26.46,13400.0,19.4608,19.4681,19.3802,19.3875,13400.0
2011-09-29 13:40:00,26.45,26.46,26.37,26.4,14000.0,19.3802,19.3875,19.3216,19.3436,14000.0
2011-09-29 13:50:00,26.43,26.54,26.42,26.51,6500.0,19.3655,19.4461,19.3582,19.4242,6500.0
2011-09-29 14:00:00,26.52,26.54,26.39,26.45,14900.0,19.4315,19.4461,19.3362,19.3802,14900.0
2011-09-29 14:10:00,26.46,26.46,26.38,26.4,11500.0,19.3875,19.3875,19.3289,19.3436,11500.0
2011-09-29 14:20:00,26.41,26.52,26.38,26.51,10900.0,19.3509,19.4315,19.3289,19.4242,10900.0
2011-09-29 14:30:00,26.5,26.56,26.43,26.55,6200.0,19.4168,19.4608,19.3655,19.4535,6200.0
2011-09-29 14:40:00,26.55,26.56,26.4,26.41,9400.0,19.4535,19.4608,19.3436,19.3509,9400.0
2011-09-29 14:50:00,26.42,26.51,26.4,26.5,6700.0,19.3582,19.4242,19.3436,19.4168,6700.0
2011-09-29 15:00:00,26.5,26.5,26.37,26.43,12100.0,19.4168,19.4168,19.3216,19.3655,12100.0
2011-09-29 15:10:00,26.45,26.52,26.4,26.4,11800.0,19.3802,19.4315,19.3436,19.3436,11800.0
2011-09-29 15:20:00,26.41,26.55,26.4,26.49,20400.0,19.3509,19.4535,19.3436,19.4095,20400.0
2011-09-29 15:30:00,26.49,26.75,26.49,26.75,20900.0,19.4095,19.6,19.4095,19.6,20900.0
2011-09-29 15:40:00,26.73,26.76,26.63,26.65,41400.0,19.5853,19.6073,19.5121,19.5267,41400.0
2011-09-29 15:50:00,26.66,26.84,26.66,26.83,88700.0,19.5341,19.6659,19.5341,19.6586,88700.0
2011-09-30 09:30:00,26.47,26.55,26.4,26.54,8600.0,19.3948,19.4535,19.3436,19.4461,8600.0
2011-09-30 09:40:00,26.56,26.86,26.5,26.6,7300.0,19.4608,19.6806,19.4168,19.4901,7300.0
2011-09-30 09:50:00,26.63,26.66,26.5,26.54,7100.0,19.5121,19.5341,19.4168,19.4461,7100.0
2011-09-30 10:00:00,26.54,26.71,26.44,26.7,5900.0,19.4461,19.5707,19.3729,19.5634,5900.0
2011-09-30 10:10:00,26.72,26.78,26.65,26.78,4700.0,19.578,19.622,19.5267,19.622,4700.0
2011-09-30 10:20:00,26.8,26.92,26.75,26.78,11000.0,19.6366,19.7246,19.6,19.622,11000.0
2011-09-30 10:30:00,26.77,26.77,26.63,26.66,6500.0,19.6147,19.6147,19.5121,19.5341,6500.0
2011-09-30 10:40:00,26.66,26.69,26.63,26.67,9500.0,19.5341,19.556,19.5121,19.5414,9500.0
2011-09-30 10:50:00,26.67,26.72,26.65,26.66,8100.0,19.5414,19.578,19.5267,19.5341,8100.0
2011-09-30 11:00:00,26.67,26.78,26.65,26.73,9100.0,19.5414,19.622,19.5267,19.5853,9100.0
2011-09-30 11:10:00,26.74,26.79,26.72,26.75,4700.0,19.5927,19.6293,19.578,19.6,4700.0
2011-09-30 11:20:00,26.78,26.83,26.76,26.76,7400.0,19.622,19.6586,19.6073,19.6073,7400.0
2011-09-30 11:30:00,26.78,26.82,26.77,26.78,5900.0,19.622,19.6513,19.6147,19.622,5900.0
2011-09-30 11:40:00,26.77,26.82,26.74,26.76,6100.0,19.6147,19.6513,19.5927,19.6073,6100.0
2011-09-30 11:50:00,26.78,26.8,26.7,26.77,5000.0,19.622,19.6366,19.5634,19.6147,5000.0
2011-09-30 12:00:00,26.77,26.79,26.73,26.73,4900.0,19.6147,19.6293,19.5853,19.5853,4900.0
2011-09-30 12:10:00,26.72,26.72,26.64,26.66,5900.0,19.578,19.578,19.5194,19.5341,5900.0
2011-09-30 12:20:00,26.67,26.68,26.61,26.65,9600.0,19.5414,19.5487,19.4974,19.5267,9600.0
2011-09-30 12:30:00,26.65,26.65,26.57,26.61,6700.0,19.5267,19.5267,19.4681,19.4974,6700.0
2011-09-30 12:40:00,26.64,26.65,26.61,26.61,4400.0,19.5194,19.5267,19.4974,19.4974,4400.0
2011-09-30 12:50:00,26.64,26.64,26.58,26.59,3700.0,19.5194,19.5194,19.4754,19.4828,3700.0
2011-09-30 13:00:00,26.58,26.63,26.54,26.59,5000.0,19.4754,19.5121,19.4461,19.4828,5000.0
2011-09-30 13:10:00,26.6,26.65,26.6,26.64,7300.0,19.4901,19.5267,19.4901,19.5194,7300.0
2011-09-30 13:20:00,26.64,26.65,26.58,26.64,9400.0,19.5194,19.5267,19.4754,19.5194,9400.0
2011-09-30 13:30:00,26.64,26.7,26.64,26.66,9900.0,19.5194,19.5634,19.5194,19.5341,9900.0
2011-09-30 13:40:00,26.66,26.67,26.61,26.67,8300.0,19.5341,19.5414,19.4974,19.5414,8300.0
2011-09-30 13:50:00,26.67,26.68,26.62,26.65,4000.0,19.5414,19.5487,19.5048,19.5267,4000.0
2011-09-30 14:00:00,26.64,26.67,26.55,26.58,9300.0,19.5194,19.5414,19.4535,19.4754,9300.0
2011-09-30 14:10:00,26.57,26.58,26.51,26.56,13800.0,19.4681,19.4754,19.4242,19.4608,13800.0
2011-09-30 14:20:00,26.56,26.57,26.51,26.55,12800.0,19.4608,19.4681,19.4242,19.4535,12800.0
2011-09-30 14:30:00,26.56,26.64,26.55,26.63,10500.0,19.4608,19.5194,19.4535,19.5121,10500.0
2011-09-30 14:40:00,26.64,26.67,26.62,26.62,4800.0,19.5194,19.5414,19.5048,19.5048,4800.0
2011-09-30 14:50:00,26.62,26.69,26.54,26.63,13200.0,19.5048,19.556,19.4461,19.5121,13200.0
2011-09-30 15:00:00,26.62,26.7,26.57,26.7,11500.0,19.5048,19.5634,19.4681,19.5634,11500.0
2011-09-30 15:10:00,26.69,26.7,26.6,26.62,14700.0,19.556,19.5634,19.4901,19.5048,14700.0
2011-09-30 15:20:00,26.6,26.64,26.58,26.62,18800.0,19.4901,19.5194,19.4754,19.5048,18800.0
2011-09-30 15:30:00,26.61,26.62,26.49,26.51,37300.0,19.4974,19.5048,19.4095,19.4242,37300.0
2011-09-30 15:40:00,26.52,26.61,26.43,26.46,45300.0,19.4315,19.4974,19.3655,19.3875,45300.0
2011-09-30 15:50:00,26.47,26.47,26.3,26.3,115100.0,19.3948,19.3948,19.2703,19.2703,115100.0
2011-10-03 09:30:00,26.23,26.44,26.23,26.44,17000.0,19.219,19.3729,19.219,19.3729,17000.0
2011-10-03 09:40:00,26.52,26.65,26.39,26.42,17300.0,19.4315,19.5267,19.3362,19.3582,17300.0
2011-10-03 09:50:00,26.41,26.41,26.21,26.27,17300.0,19.3509,19.3509,19.2043,19.2483,17300.0
2011-10-03 10:00:00,26.26,26.59,26.26,26.59,12500.0,19.241,19.4828,19.241,19.4828,12500.0
2011-10-03 10:10:00,26.56,26.68,26.51,26.51,5800.0,19.4608,19.5487,19.4242,19.4242,5800.0
2011-10-03 10:20:00,26.51,26.54,26.36,26.42,5600.0,19.4242,19.4461,19.3142,19.3582,5600.0
2011-10-03 10:30:00,26.43,26.43,26.21,26.27,13200.0,19.3655,19.3655,19.2043,19.2483,13200.0
2011-10-03 10:40:00,26.26,26.34,26.19,26.33,8000.0,19.241,19.2996,19.1897,19.2923,8000.0
2011-10-03 10:50:00,26.33,26.38,26.24,26.35,4400.0,19.2923,19.3289,19.2263,19.3069,4400.0
2011-10-03 11:00:00,26.35,26.38,26.27,26.38,10000.0,19.3069,19.3289,19.2483,19.3289,10000.0
2011-10-03 11:10:00,26.37,26.46,26.37,26.46,9300.0,19.3216,19.3875,19.3216,19.3875,9300.0
2011-10-03 11:20:00,26.45,26.49,26.37,26.41,7300.0,19.3802,19.4095,19.3216,19.3509,7300.0
2011-10-03 11:30:00,26.39,26.47,26.33,26.37,8400.0,19.3362,19.3948,19.2923,19.3216,8400.0
2011-10-03 11:40:00,26.35,26.36,26.26,26.27,10600.0,19.3069,19.3142,19.241,19.2483,10600.0
2011-10-03 11:50:00,26.25,26.38,26.25,26.33,9700.0,19.2336,19.3289,19.2336,19.2923,9700.0
2011-10-03 12:00:00,26.33,26.35,26.17,26.2,8500.0,19.2923,19.3069,19.175,19.197,8500.0
2011-10-03 12:10:00,26.18,26.18,25.97,26.01,11600.0,19.1824,19.1824,19.0285,19.0578,11600.0
2011-10-03 12:20:00,26.01,26.04,25.96,26.03,11700.0,19.0578,19.0798,19.0212,19.0725,11700.0
2011-10-03 12:30:00,26.03,26.03,25.93,25.97,17100.0,19.0725,19.0725,18.9992,19.0285,17100.0
2011-10-03 12:40:00,25.96,26.03,25.96,26.0,16900.0,19.0212,19.0725,19.0212,19.0505,16900.0
2011-10-03 12:50:00,25.99,25.99,25.93,25.95,8000.0,19.0431,19.0431,18.9992,19.0138,8000.0
2011-10-03 13:00:00,25.94,25.94,25.79,25.83,12000.0,19.0065,19.0065,18.8966,18.9259,12000.0
2011-10-03 13:10:00,25.82,25.92,25.77,25.81,8700.0,18.9186,18.9919,18.8819,18.9113,8700.0
2011-10-03 13:20:00,25.83,25.85,25.75,25.83,18400.0,18.9259,18.9406,18.8673,18.9259,18400.0
2011-10-03 13:30:00,25.83,25.84,25.62,25.64,24400.0,18.9259,18.9332,18.772,18.7867,24400.0
2011-10-03 13:40:00,25.65,25.78,25.65,25.71,13200.0,18.794,18.8893,18.794,18.838,13200.0
2011-10-03 13:50:00,25.71,25.74,25.64,25.7,12500.0,18.838,18.86,18.7867,18.8307,12500.0
2011-10-03 14:00:00,25.7,25.84,25.66,25.83,18600.0,18.8307,18.9332,18.8013,18.9259,18600.0
2011-10-03 14:10:00,25.82,25.83,25.74,25.77,18600.0,18.9186,18.9259,18.86,18.8819,18600.0
2011-10-03 14:20:00,25.75,25.79,25.65,25.69,20600.0,18.8673,18.8966,18.794,18.8233,20600.0
2011-10-03 14:30:00,25.65,25.73,25.61,25.64,18900.0,18.794,18.8526,18.7647,18.7867,18900.0
2011-10-03 14:40:00,25.66,25.68,25.6,25.63,10400.0,18.8013,18.816,18.7574,18.7794,10400.0
2011-10-03 14:50:00,25.63,25.71,25.63,25.71,17700.0,18.7794,18.838,18.7794,18.838,17700.0
2011-10-03 15:00:00,25.71,25.82,25.68,25.69,17600.0,18.838,18.9186,18.816,18.8233,17600.0
2011-10-03 15:10:00,25.71,25.72,25.62,25.68,18800.0,18.838,18.8453,18.772,18.816,18800.0
2011-10-03 15:20:00,25.68,25.7,25.59,25.62,21500.0,18.816,18.8307,18.7501,18.772,21500.0
2011-10-03 15:30:00,25.62,25.73,25.57,25.68,27900.0,18.772,18.8526,18.7354,18.816,27900.0
2011-10-03 15:40:00,25.68,25.87,25.62,25.82,36400.0,18.816,18.9552,18.772,18.9186,36400.0
2011-10-03 15:50:00,25.8,25.8,25.52,25.53,81200.0,18.9039,18.9039,18.6988,18.7061,81200.0
2011-10-04 09:30:00,25.35,25.43,25.27,25.37,14200.0,18.5742,18.6328,18.5156,18.5889,14200.0
2011-10-04 09:40:00,25.37,25.53,25.34,25.47,13700.0,18.5889,18.7061,18.5669,18.6621,13700.0
2011-10-04 09:50:00,25.45,25.57,25.28,25.57,27000.0,18.6475,18.7354,18.5229,18.7354,27000.0
2011-10-04 10:00:00,25.57,25.64,25.46,25.52,12400.0,18.7354,18.7867,18.6548,18.6988,12400.0
2011-10-04 10:10:00,25.53,25.61,25.49,25.56,18500.0,18.7061,18.7647,18.6768,18.7281,18500.0
2011-10-04 10:20:00,25.54,25.57,25.48,25.53,16500.0,18.7134,18.7354,18.6695,18.7061,16500.0
2011-10-04 10:30:00,25.53,25.58,25.46,25.55,16600.0,18.7061,18.7427,18.6548,18.7208,16600.0
2011-10-04 10:40:00,25.55,25.62,25.51,25.6,18400.0,18.7208,18.772,18.6914,18.7574,18400.0
2011-10-04 10:50:00,25.6,25.61,25.51,25.54,13300.0,18.7574,18.7647,18.6914,18.7134,13300.0
2011-10-04 11:00:00,25.53,25.62,25.49,25.59,9500.0,18.7061,18.772,18.6768,18.7501,9500.0
2011-10-04 11:10:00,25.61,25.64,25.55,25.55,10100.0,18.7647,18.7867,18.7208,18.7208,10100.0
2011-10-04 11:20:00,25.56,25.62,25.53,25.61,14800.0,18.7281,18.772,18.7061,18.7647,14800.0
2011-10-04 11:30:00,25.59,25.61,25.43,25.45,14200.0,18.7501,18.7647,18.6328,18.6475,14200.0
2011-10-04 11:40:00,25.46,25.49,25.42,25.48,10600.0,18.6548,18.6768,18.6255,18.6695,10600.0
2011-10-04 11:50:00,25.49,25.56,25.44,25.48,17200.0,18.6768,18.7281,18.6402,18.6695,17200.0
2011-10-04 12:00:00,25.48,25.6,25.48,25.58,17400.0,18.6695,18.7574,18.6695,18.7427,17400.0
2011-10-04 12:10:00,25.56,25.63,25.53,25.55,11700.0,18.7281,18.7794,18.7061,18.7208,11700.0
2011-10-04 12:20:00,25.54,25.59,25.45,25.45,16700.0,18.7134,18.7501,18.6475,18.6475,16700.0
2011-10-04 12:30:00,25.44,25.5,25.41,25.48,15000.0,18.6402,18.6841,18.6182,18.6695,15000.0
2011-10-04 12:40:00,25.47,25.53,25.46,25.51,11800.0,18.6621,18.7061,18.6548,18.6914,11800.0
2011-10-04 12:50:00,25.5,25.54,25.45,25.45,13900.0,18.6841,18.7134,18.6475,18.6475,13900.0
2011-10-04 13:00:00,25.45,25.5,25.42,25.47,15900.0,18.6475,18.6841,18.6255,18.6621,15900.0
2011-10-04 13:10:00,25.47,25.47,25.37,25.42,16700.0,18.6621,18.6621,18.5889,18.6255,16700.0
2011-10-04 13:20:00,25.42,25.47,25.39,25.42,11100.0,18.6255,18.6621,18.6035,18.6255,11100.0
2011-10-04 13:30:00,25.45,25.49,25.42,25.42,12300.0,18.6475,18.6768,18.6255,18.6255,12300.0
2011-10-04 13:40:00,25.41,25.46,25.35,25.45,20300.0,18.6182,18.6548,18.5742,18.6475,20300.0
2011-10-04 13:50:00,25.46,25.49,25.43,25.44,15500.0,18.6548,18.6768,18.6328,18.6402,15500.0
2011-10-04 14:00:00,25.43,25.52,25.4,25.41,17000.0,18.6328,18.6988,18.6108,18.6182,17000.0
2011-10-04 14:10:00,25.38,25.41,25.36,25.38,7400.0,18.5962,18.6182,18.5815,18.5962,7400.0
2011-10-04 14:20:00,25.36,25.5,25.34,25.5,23100.0,18.5815,18.6841,18.5669,18.6841,23100.0
2011-10-04 14:30:00,25.51,25.59,25.51,25.56,22100.0,18.6914,18.7501,18.6914,18.7281,22100.0
2011-10-04 14:40:00,25.56,25.56,25.44,25.51,38100.0,18.7281,18.7281,18.6402,18.6914,38100.0
2011-10-04 14:50:00,25.5,25.51,25.4,25.41,25200.0,18.6841,18.6914,18.6108,18.6182,25200.0
2011-10-04 15:00:00,25.42,25.49,25.37,25.4,16100.0,18.6255,18.6768,18.5889,18.6108,16100.0
2011-10-04 15:10:00,25.4,25.45,25.32,25.45,16200.0,18.6108,18.6475,18.5522,18.6475,16200.0
2011-10-04 15:20:00,25.42,25.65,25.41,25.6,21100.0,18.6255,18.794,18.6182,18.7574,21100.0
2011-10-04 15:30:00,25.61,25.73,25.6,25.69,34200.0,18.7647,18.8526,18.7574,18.8233,34200.0
2011-10-04 15:40:00,25.69,25.96,25.64,25.93,42800.0,18.8233,19.0212,18.7867,18.9992,42800.0
2011-10-04 15:50:00,25.93,26.51,25.89,26.48,142800.0,18.9992,19.4242,18.9699,19.4022,142800.0
2011-10-05 09:30:00,26.49,26.55,26.28,26.38,10100.0,19.4095,19.4535,19.2556,19.3289,10100.0
2011-10-05 09:40:00,26.37,26.39,26.28,26.31,7400.0,19.3216,19.3362,19.2556,19.2776,7400.0
2011-10-05 09:50:00,26.31,26.31,26.12,26.13,5500.0,19.2776,19.2776,19.1384,19.1457,5500.0
2011-10-05 10:00:00,26.13,26.4,26.13,26.36,11600.0,19.1457,19.3436,19.1457,19.3142,11600.0
2011-10-05 10:10:00,26.34,26.44,26.3,26.33,12600.0,19.2996,19.3729,19.2703,19.2923,12600.0
2011-10-05 10:20:00,26.37,26.47,26.33,26.38,10600.0,19.3216,19.3948,19.2923,19.3289,10600.0
2011-10-05 10:30:00,26.4,26.64,26.39,26.63,18200.0,19.3436,19.5194,19.3362,19.5121,18200.0
2011-10-05 10:40:00,26.6,26.65,26.52,26.61,19500.0,19.4901,19.5267,19.4315,19.4974,19500.0
2011-10-05 10:50:00,26.6,26.76,26.57,26.76,14200.0,19.4901,19.6073,19.4681,19.6073,14200.0
2011-10-05 11:00:00,26.76,26.76,26.69,26.7,11800.0,19.6073,19.6073,19.556,19.5634,11800.0
2011-10-05 11:10:00,26.71,26.73,26.61,26.61,8800.0,19.5707,19.5853,19.4974,19.4974,8800.0
2011-10-05 11:20:00,26.63,26.71,26.61,26.67,8000.0,19.5121,19.5707,19.4974,19.5414,8000.0
2011-10-05 11:30:00,26.67,26.69,26.65,26.66,6000.0,19.5414,19.556,19.5267,19.5341,6000.0
2011-10-05 11:40:00,26.66,26.71,26.62,26.7,7500.0,19.5341,19.5707,19.5048,19.5634,7500.0
2011-10-05 11:50:00,26.71,26.72,26.67,26.7,3700.0,19.5707,19.578,19.5414,19.5634,3700.0
2011-10-05 12:00:00,26.7,26.7,26.61,26.61,3900.0,19.5634,19.5634,19.4974,19.4974,3900.0
2011-10-05 12:10:00,26.62,26.65,26.53,26.53,5700.0,19.5048,19.5267,19.4388,19.4388,5700.0
2011-10-05 12:20:00,26.53,26.54,26.5,26.5,11000.0,19.4388,19.4461,19.4168,19.4168,11000.0
2011-10-05 12:30:00,26.47,26.47,26.36,26.36,6800.0,19.3948,19.3948,19.3142,19.3142,6800.0
2011-10-05 12:40:00,26.36,26.41,26.32,26.39,12400.0,19.3142,19.3509,19.2849,19.3362,12400.0
2011-10-05 12:50:00,26.42,26.45,26.38,26.42,6200.0,19.3582,19.3802,19.3289,19.3582,6200.0
2011-10-05 13:00:00,26.42,26.47,26.42,26.47,5000.0,19.3582,19.3948,19.3582,19.3948,5000.0
2011-10-05 13:10:00,26.47,26.54,26.42,26.54,11100.0,19.3948,19.4461,19.3582,19.4461,11100.0
2011-10-05 13:20:00,26.52,26.57,26.49,26.53,9000.0,19.4315,19.4681,19.4095,19.4388,9000.0
2011-10-05 13:30:00,26.55,26.6,26.5,26.52,7400.0,19.4535,19.4901,19.4168,19.4315,7400.0
2011-10-05 13:40:00,26.51,26.56,26.49,26.54,6000.0,19.4242,19.4608,19.4095,19.4461,6000.0
2011-10-05 13:50:00,26.53,26.57,26.52,26.54,9700.0,19.4388,19.4681,19.4315,19.4461,9700.0
2011-10-05 14:00:00,26.55,26.57,26.51,26.54,7900.0,19.4535,19.4681,19.4242,19.4461,7900.0
2011-10-05 14:10:00,26.51,26.61,26.49,26.61,8700.0,19.4242,19.4974,19.4095,19.4974,8700.0
2011-10-05 14:20:00,26.61,26.61,26.55,26.57,4600.0,19.4974,19.4974,19.4535,19.4681,4600.0
2011-10-05 14:30:00,26.59,26.59,26.43,26.44,4900.0,19.4828,19.4828,19.3655,19.3729,4900.0
2011-10-05 14:40:00,26.48,26.62,26.48,26.62,4500.0,19.4022,19.5048,19.4022,19.5048,4500.0
2011-10-05 14:50:00,26.64,26.66,26.59,26.61,6600.0,19.5194,19.5341,19.4828,19.4974,6600.0
2011-10-05 15:00:00,26.59,26.6,26.52,26.57,6300.0,19.4828,19.4901,19.4315,19.4681,6300.0
2011-10-05 15:10:00,26.55,26.7,26.55,26.7,6200.0,19.4535,19.5634,19.4535,19.5634,6200.0
2011-10-05 15:20:00,26.73,26.73,26.56,26.65,11800.0,19.5853,19.5853,19.4608,19.5267,11800.0
2011-10-05 15:30:00,26.67,26.96,26.67,26.96,12800.0,19.5414,19.7539,19.5414,19.7539,12800.0
2011-10-05 15:40:00,26.95,27.02,26.81,26.82,30800.0,19.7465,19.7978,19.644,19.6513,30800.0
2011-10-05 15:50:00,26.82,26.89,26.79,26.84,93500.0,19.6513,19.7026,19.6293,19.6659,93500.0
2011-10-06 09:30:00,26.82,26.83,26.67,26.83,7100.0,19.6513,19.6586,19.5414,19.6586,7100.0
2011-10-06 09:40:00,26.79,26.82,26.75,26.75,2100.0,19.6293,19.6513,19.6,19.6,2100.0
2011-10-06 09:50:00,26.74,26.77,26.69,26.69,1700.0,19.5927,19.6147,19.556,19.556,1700.0
2011-10-06 10:00:00,26.7,26.84,26.69,26.84,4700.0,19.5634,19.6659,19.556,19.6659,4700.0
2011-10-06 10:10:00,26.83,26.93,26.81,26.81,10900.0,19.6586,19.7319,19.644,19.644,10900.0
2011-10-06 10:20:00,26.84,26.89,26.82,26.86,6000.0,19.6659,19.7026,19.6513,19.6806,6000.0
2011-10-06 10:30:00,26.86,26.94,26.84,26.92,2400.0,19.6806,19.7392,19.6659,19.7246,2400.0
2011-10-06 10:40:00,26.92,26.97,26.91,26.91,6600.0,19.7246,19.7612,19.7172,19.7172,6600.0
2011-10-06 10:50:00,26.94,26.95,26.84,26.86,4700.0,19.7392,19.7465,19.6659,19.6806,4700.0
2011-10-06 11:00:00,26.89,26.94,26.86,26.94,5300.0,19.7026,19.7392,19.6806,19.7392,5300.0
2011-10-06 11:10:00,26.95,27.11,26.94,27.05,11000.0,19.7465,19.8638,19.7392,19.8198,11000.0
2011-10-06 11:20:00,27.08,27.17,27.04,27.13,4000.0,19.8418,19.9077,19.8125,19.8784,4000.0
2011-10-06 11:30:00,27.17,27.19,27.1,27.18,4400.0,19.9077,19.9224,19.8565,19.9151,4400.0
2011-10-06 11:40:00,27.18,27.19,27.09,27.09,12000.0,19.9151,19.9224,19.8491,19.8491,12000.0
2011-10-06 11:50:00,27.09,27.09,27.04,27.07,1600.0,19.8491,19.8491,19.8125,19.8345,1600.0
2011-10-06 12:00:00,27.08,27.09,27.04,27.04,3200.0,19.8418,19.8491,19.8125,19.8125,3200.0
2011-10-06 12:10:00,27.02,27.07,27.02,27.05,4800.0,19.7978,19.8345,19.7978,19.8198,4800.0
2011-10-06 12:20:00,27.07,27.09,27.03,27.04,3500.0,19.8345,19.8491,19.8052,19.8125,3500.0
2011-10-06 12:30:00,27.04,27.09,27.03,27.05,3400.0,19.8125,19.8491,19.8052,19.8198,3400.0
2011-10-06 12:40:00,27.08,27.09,27.04,27.08,3000.0,19.8418,19.8491,19.8125,19.8418,3000.0
2011-10-06 12:50:00,27.05,27.08,27.03,27.05,3000.0,19.8198,19.8418,19.8052,19.8198,3000.0
2011-10-06 13:00:00,27.06,27.07,26.99,27.04,5600.0,19.8271,19.8345,19.7759,19.8125,5600.0
2011-10-06 13:10:00,27.03,27.08,27.02,27.03,2800.0,19.8052,19.8418,19.7978,19.8052,2800.0
2011-10-06 13:20:00,27.04,27.07,26.97,26.97,3700.0,19.8125,19.8345,19.7612,19.7612,3700.0
2011-10-06 13:30:00,26.95,27.03,26.95,26.98,3900.0,19.7465,19.8052,19.7465,19.7685,3900.0
2011-10-06 13:40:00,26.98,27.02,26.91,26.99,7000.0,19.7685,19.7978,19.7172,19.7759,7000.0
2011-10-06 13:50:00,26.97,27.06,26.97,27.02,4000.0,19.7612,19.8271,19.7612,19.7978,4000.0
2011-10-06 14:00:00,27.05,27.07,26.96,27.07,2800.0,19.8198,19.8345,19.7539,19.8345,2800.0
2011-10-06 14:10:00,27.08,27.14,27.07,27.14,4200.0,19.8418,19.8858,19.8345,19.8858,4200.0
2011-10-06 14:20:00,27.14,27.19,27.11,27.14,4100.0,19.8858,19.9224,19.8638,19.8858,4100.0
2011-10-06 14:30:00,27.16,27.16,27.07,27.08,3700.0,19.9004,19.9004,19.8345,19.8418,3700.0
2011-10-06 14:40:00,27.07,27.15,27.06,27.08,5200.0,19.8345,19.8931,19.8271,19.8418,5200.0
2011-10-06 14:50:00,27.09,27.15,27.04,27.14,6700.0,19.8491,19.8931,19.8125,19.8858,6700.0
2011-10-06 15:00:00,27.13,27.19,27.11,27.15,8300.0,19.8784,19.9224,19.8638,19.8931,8300.0
2011-10-06 15:10:00,27.17,27.18,27.03,27.03,10300.0,19.9077,19.9151,19.8052,19.8052,10300.0
2011-10-06 15:20:00,27.02,27.03,26.96,26.99,17300.0,19.7978,19.8052,19.7539,19.7759,17300.0
2011-10-06 15:30:00,26.96,27.13,26.96,27.12,12200.0,19.7539,19.8784,19.7539,19.8711,12200.0
2011-10-06 15:40:00,27.1,27.25,27.09,27.21,22100.0,19.8565,19.9664,19.8491,19.9371,22100.0
2011-10-06 15:50:00,27.23,27.35,27.23,27.31,55500.0,19.9517,20.0396,19.9517,20.0103,55500.0
2011-10-07 09:30:00,27.71,27.85,27.46,27.47,43300.0,20.3034,20.406,20.1202,20.1276,43300.0
2011-10-07 09:40:00,27.46,27.54,27.37,27.38,18700.0,20.1202,20.1788,20.0543,20.0616,18700.0
2011-10-07 09:50:00,27.38,27.5,27.37,27.48,31100.0,20.0616,20.1495,20.0543,20.1349,31100.0
2011-10-07 10:00:00,27.49,27.52,27.41,27.45,22500.0,20.1422,20.1642,20.0836,20.1129,22500.0
2011-10-07 10:10:00,27.44,27.56,27.42,27.55,9500.0,20.1056,20.1935,20.0909,20.1862,9500.0
2011-10-07 10:20:00,27.58,27.6,27.48,27.49,8900.0,20.2082,20.2228,20.1349,20.1422,8900.0
2011-10-07 10:30:00,27.49,27.53,27.4,27.45,27900.0,20.1422,20.1715,20.0763,20.1129,27900.0
2011-10-07 10:40:00,27.46,27.46,27.36,27.38,9200.0,20.1202,20.1202,20.047,20.0616,9200.0
2011-10-07 10:50:00,27.38,27.42,27.26,27.28,6400.0,20.0616,20.0909,19.9737,19.9883,6400.0
2011-10-07 11:00:00,27.29,27.3,27.23,27.28,4100.0,19.9957,20.003,19.9517,19.9883,4100.0
2011-10-07 11:10:00,27.28,27.31,27.2,27.24,10700.0,19.9883,20.0103,19.9297,19.959,10700.0
2011-10-07 11:20:00,27.22,27.34,27.2,27.34,7500.0,19.9444,20.0323,19.9297,20.0323,7500.0
2011-10-07 11:30:00,27.32,27.32,27.22,27.22,5600.0,20.0176,20.0176,19.9444,19.9444,5600.0
2011-10-07 11:40:00,27.22,27.3,27.22,27.26,11100.0,19.9444,20.003,19.9444,19.9737,11100.0
2011-10-07 11:50:00,27.27,27.29,27.23,27.27,6700.0,19.981,19.9957,19.9517,19.981,6700.0
2011-10-07 12:00:00,27.27,27.29,27.08,27.28,22400.0,19.981,19.9957,19.8418,19.9883,22400.0
2011-10-07 12:10:00,27.28,27.28,27.11,27.13,36000.0,19.9883,19.9883,19.8638,19.8784,36000.0
2011-10-07 12:20:00,27.06,27.09,26.95,26.96,6500.0,19.8271,19.8491,19.7465,19.7539,6500.0
2011-10-07 12:30:00,26.94,26.99,26.93,26.95,6100.0,19.7392,19.7759,19.7319,19.7465,6100.0
2011-10-07 12:40:00,26.94,26.94,26.84,26.9,8000.0,19.7392,19.7392,19.6659,19.7099,8000.0
2011-10-07 12:50:00,26.91,26.94,26.84,26.85,5800.0,19.7172,19.7392,19.6659,19.6733,5800.0
2011-10-07 13:00:00,26.85,26.9,26.83,26.87,2200.0,19.6733,19.7099,19.6586,19.6879,2200.0
2011-10-07 13:10:00,26.85,26.93,26.85,26.92,3200.0,19.6733,19.7319,19.6733,19.7246,3200.0
2011-10-07 13:20:00,26.91,27.04,26.91,27.03,4500.0,19.7172,19.8125,19.7172,19.8052,4500.0
2011-10-07 13:30:00,27.01,27.01,26.93,26.97,4600.0,19.7905,19.7905,19.7319,19.7612,4600.0
2011-10-07 13:40:00,26.94,27.0,26.91,27.0,3700.0,19.7392,19.7832,19.7172,19.7832,3700.0
2011-10-07 13:50:00,26.97,27.04,26.96,27.03,5100.0,19.7612,19.8125,19.7539,19.8052,5100.0
2011-10-07 14:00:00,27.0,27.04,26.98,27.01,3700.0,19.7832,19.8125,19.7685,19.7905,3700.0
2011-10-07 14:10:00,27.02,27.04,26.96,26.99,7700.0,19.7978,19.8125,19.7539,19.7759,7700.0
2011-10-07 14:20:00,27.02,27.09,26.91,26.91,36100.0,19.7978,19.8491,19.7172,19.7172,36100.0
2011-10-07 14:30:00,26.89,27.01,26.89,26.94,4800.0,19.7026,19.7905,19.7026,19.7392,4800.0
2011-10-07 14:40:00,26.94,26.96,26.86,26.94,10100.0,19.7392,19.7539,19.6806,19.7392,10100.0
2011-10-07 14:50:00,26.96,26.99,26.88,26.92,14000.0,19.7539,19.7759,19.6953,19.7246,14000.0
2011-10-07 15:00:00,26.9,26.96,26.87,26.93,12200.0,19.7099,19.7539,19.6879,19.7319,12200.0
2011-10-07 15:10:00,26.95,27.05,26.88,26.96,13700.0,19.7465,19.8198,19.6953,19.7539,13700.0
2011-10-07 15:20:00,26.97,27.3,26.97,27.27,38600.0,19.7612,20.003,19.7612,19.981,38600.0
2011-10-07 15:30:00,27.27,27.37,27.24,27.24,35100.0,19.981,20.0543,19.959,19.959,35100.0
2011-10-07 15:40:00,27.24,27.27,27.13,27.21,56000.0,19.959,19.981,19.8784,19.9371,56000.0
2011-10-07 15:50:00,27.22,27.22,26.9,26.93,120100.0,19.9444,19.9444,19.7099,19.7319,120100.0
2011-10-10 09:30:00,27.34,27.46,27.24,27.35,10500.0,20.0323,20.1202,19.959,20.0396,10500.0
2011-10-10 09:40:00,27.36,27.37,27.16,27.17,6000.0,20.047,20.0543,19.9004,19.9077,6000.0
2011-10-10 09:50:00,27.19,27.32,27.19,27.29,7200.0,19.9224,20.0176,19.9224,19.9957,7200.0
2011-10-10 10:00:00,27.29,27.34,27.25,27.25,5900.0,19.9957,20.0323,19.9664,19.9664,5900.0
2011-10-10 10:10:00,27.27,27.34,27.26,27.34,3500.0,19.981,20.0323,19.9737,20.0323,3500.0
2011-10-10 10:20:00,27.36,27.38,27.34,27.37,4000.0,20.047,20.0616,20.0323,20.0543,4000.0
2011-10-10 10:30:00,27.37,27.39,27.34,27.36,5000.0,20.0543,20.0689,20.0323,20.047,5000.0
2011-10-10 10:40:00,27.36,27.45,27.36,27.4,7200.0,20.047,20.1129,20.047,20.0763,7200.0
2011-10-10 10:50:00,27.4,27.44,27.4,27.42,2800.0,20.0763,20.1056,20.0763,20.0909,2800.0
2011-10-10 11:00:00,27.42,27.43,27.38,27.39,4600.0,20.0909,20.0982,20.0616,20.0689,4600.0
2011-10-10 11:10:00,27.4,27.44,27.39,27.44,4400.0,20.0763,20.1056,20.0689,20.1056,4400.0
2011-10-10 11:20:00,27.45,27.45,27.4,27.43,3600.0,20.1129,20.1129,20.0763,20.0982,3600.0
2011-10-10 11:30:00,27.44,27.49,27.44,27.47,4100.0,20.1056,20.1422,20.1056,20.1276,4100.0
2011-10-10 11:40:00,27.47,27.52,27.46,27.46,4800.0,20.1276,20.1642,20.1202,20.1202,4800.0
2011-10-10 11:50:00,27.46,27.48,27.45,27.47,2800.0,20.1202,20.1349,20.1129,20.1276,2800.0
2011-10-10 12:00:00,27.47,27.49,27.41,27.43,11300.0,20.1276,20.1422,20.0836,20.0982,11300.0
2011-10-10 12:10:00,27.43,27.46,27.41,27.43,2700.0,20.0982,20.1202,20.0836,20.0982,2700.0
2011-10-10 12:20:00,27.41,27.44,27.4,27.44,3400.0,20.0836,20.1056,20.0763,20.1056,3400.0
2011-10-10 12:30:00,27.44,27.45,27.41,27.42,8000.0,20.1056,20.1129,20.0836,20.0909,8000.0
2011-10-10 12:40:00,27.42,27.44,27.41,27.42,4400.0,20.0909,20.1056,20.0836,20.0909,4400.0
2011-10-10 12:50:00,27.4,27.43,27.39,27.41,3400.0,20.0763,20.0982,20.0689,20.0836,3400.0
2011-10-10 13:00:00,27.41,27.45,27.4,27.41,4100.0,20.0836,20.1129,20.0763,20.0836,4100.0
2011-10-10 13:10:00,27.41,27.45,27.41,27.44,2700.0,20.0836,20.1129,20.0836,20.1056,2700.0
2011-10-10 13:20:00,27.44,27.46,27.41,27.43,8300.0,20.1056,20.1202,20.0836,20.0982,8300.0
2011-10-10 13:30:00,27.42,27.43,27.39,27.42,3900.0,20.0909,20.0982,20.0689,20.0909,3900.0
2011-10-10 13:40:00,27.42,27.44,27.41,27.43,3100.0,20.0909,20.1056,20.0836,20.0982,3100.0
2011-10-10 13:50:00,27.43,27.46,27.4,27.46,4000.0,20.0982,20.1202,20.0763,20.1202,4000.0
2011-10-10 14:00:00,27.45,27.45,27.4,27.42,6400.0,20.1129,20.1129,20.0763,20.0909,6400.0
2011-10-10 14:10:00,27.41,27.44,27.41,27.42,12600.0,20.0836,20.1056,20.0836,20.0909,12600.0
2011-10-10 14:20:00,27.42,27.42,27.39,27.4,14600.0,20.0909,20.0909,20.0689,20.0763,14600.0
2011-10-10 14:30:00,27.4,27.44,27.39,27.39,5800.0,20.0763,20.1056,20.0689,20.0689,5800.0
2011-10-10 14:40:00,27.39,27.45,27.39,27.42,3000.0,20.0689,20.1129,20.0689,20.0909,3000.0
2011-10-10 14:50:00,27.42,27.46,27.4,27.45,7200.0,20.0909,20.1202,20.0763,20.1129,7200.0
2011-10-10 15:00:00,27.45,27.48,27.4,27.42,16300.0,20.1129,20.1349,20.0763,20.0909,16300.0
2011-10-10 15:10:00,27.42,27.48,27.38,27.48,12900.0,20.0909,20.1349,20.0616,20.1349,12900.0
2011-10-10 15:20:00,27.48,27.5,27.36,27.42,18400.0,20.1349,20.1495,20.047,20.0909,18400.0
2011-10-10 15:30:00,27.41,27.49,27.33,27.47,24100.0,20.0836,20.1422,20.025,20.1276,24100.0
2011-10-10 15:40:00,27.46,27.59,27.42,27.57,23100.0,20.1202,20.2155,20.0909,20.2008,23100.0
2011-10-10 15:50:00,27.56,27.76,27.55,27.74,91600.0,20.1935,20.34,20.1862,20.3254,91600.0
2011-10-11 09:30:00,27.55,27.55,27.38,27.45,18300.0,20.1862,20.1862,20.0616,20.1129,18300.0
2011-10-11 09:40:00,27.49,27.49,27.36,27.46,6800.0,20.1422,20.1422,20.047,20.1202,6800.0
2011-10-11 09:50:00,27.47,27.48,27.41,27.42,4800.0,20.1276,20.1349,20.0836,20.0909,4800.0
2011-10-11 10:00:00,27.46,27.48,27.42,27.44,6400.0,20.1202,20.1349,20.0909,20.1056,6400.0
2011-10-11 10:10:00,27.44,27.49,27.42,27.45,5500.0,20.1056,20.1422,20.0909,20.1129,5500.0
2011-10-11 10:20:00,27.46,27.54,27.41,27.49,7400.0,20.1202,20.1788,20.0836,20.1422,7400.0
2011-10-11 10:30:00,27.53,27.59,27.51,27.58,9200.0,20.1715,20.2155,20.1569,20.2082,9200.0
2011-10-11 10:40:00,27.58,27.66,27.58,27.61,12700.0,20.2082,20.2668,20.2082,20.2301,12700.0
2011-10-11 10:50:00,27.62,27.65,27.55,27.56,8100.0,20.2375,20.2594,20.1862,20.1935,8100.0
2011-10-11 11:00:00,27.56,27.6,27.54,27.6,9700.0,20.1935,20.2228,20.1788,20.2228,9700.0
2011-10-11 11:10:00,27.59,27.63,27.55,27.55,7000.0,20.2155,20.2448,20.1862,20.1862,7000.0
2011-10-11 11:20:00,27.55,27.62,27.53,27.55,4300.0,20.1862,20.2375,20.1715,20.1862,4300.0
2011-10-11 11:30:00,27.55,27.61,27.55,27.61,3000.0,20.1862,20.2301,20.1862,20.2301,3000.0
2011-10-11 11:40:00,27.59,27.65,27.57,27.59,4400.0,20.2155,20.2594,20.2008,20.2155,4400.0
2011-10-11 11:50:00,27.6,27.61,27.55,27.59,4100.0,20.2228,20.2301,20.1862,20.2155,4100.0
2011-10-11 12:00:00,27.59,27.59,27.53,27.55,2900.0,20.2155,20.2155,20.1715,20.1862,2900.0
2011-10-11 12:10:00,27.56,27.56,27.5,27.52,4800.0,20.1935,20.1935,20.1495,20.1642,4800.0
2011-10-11 12:20:00,27.52,27.53,27.49,27.5,6800.0,20.1642,20.1715,20.1422,20.1495,6800.0
2011-10-11 12:30:00,27.5,27.52,27.33,27.33,15200.0,20.1495,20.1642,20.025,20.025,15200.0
2011-10-11 12:40:00,27.35,27.42,27.33,27.37,6500.0,20.0396,20.0909,20.025,20.0543,6500.0
2011-10-11 12:50:00,27.37,27.46,27.37,27.46,2600.0,20.0543,20.1202,20.0543,20.1202,2600.0
2011-10-11 13:00:00,27.46,27.5,27.4,27.43,5000.0,20.1202,20.1495,20.0763,20.0982,5000.0
2011-10-11 13:10:00,27.43,27.45,27.35,27.44,6000.0,20.0982,20.1129,20.0396,20.1056,6000.0
2011-10-11 13:20:00,27.46,27.5,27.41,27.48,14900.0,20.1202,20.1495,20.0836,20.1349,14900.0
2011-10-11 13:30:00,27.48,27.51,27.45,27.48,7900.0,20.1349,20.1569,20.1129,20.1349,7900.0
2011-10-11 13:40:00,27.47,27.52,27.39,27.43,12700.0,20.1276,20.1642,20.0689,20.0982,12700.0
2011-10-11 13:50:00,27.45,27.57,27.45,27.57,6500.0,20.1129,20.2008,20.1129,20.2008,6500.0
2011-10-11 14:00:00,27.55,27.56,27.46,27.5,8000.0,20.1862,20.1935,20.1202,20.1495,8000.0
2011-10-11 14:10:00,27.5,27.52,27.47,27.5,6300.0,20.1495,20.1642,20.1276,20.1495,6300.0
2011-10-11 14:20:00,27.48,27.52,27.44,27.49,7900.0,20.1349,20.1642,20.1056,20.1422,7900.0
2011-10-11 14:30:00,27.47,27.52,27.46,27.46,8100.0,20.1276,20.1642,20.1202,20.1202,8100.0
2011-10-11 14:40:00,27.44,27.5,27.43,27.45,7000.0,20.1056,20.1495,20.0982,20.1129,7000.0
2011-10-11 14:50:00,27.43,27.46,27.42,27.46,8000.0,20.0982,20.1202,20.0909,20.1202,8000.0
2011-10-11 15:00:00,27.46,27.55,27.46,27.53,17700.0,20.1202,20.1862,20.1202,20.1715,17700.0
2011-10-11 15:10:00,27.55,27.55,27.48,27.5,24300.0,20.1862,20.1862,20.1349,20.1495,24300.0
2011-10-11 15:20:00,27.5,27.57,27.48,27.48,30700.0,20.1495,20.2008,20.1349,20.1349,30700.0
2011-10-11 15:30:00,27.48,27.59,27.47,27.52,26900.0,20.1349,20.2155,20.1276,20.1642,26900.0
2011-10-11 15:40:00,27.54,27.56,27.45,27.45,29700.0,20.1788,20.1935,20.1129,20.1129,29700.0
2011-10-11 15:50:00,27.47,27.5,27.39,27.42,47100.0,20.1276,20.1495,20.0689,20.0909,47100.0
2011-10-12 09:30:00,27.57,27.62,27.49,27.55,18000.0,20.2008,20.2375,20.1422,20.1862,18000.0
2011-10-12 09:40:00,27.54,27.72,27.52,27.64,8700.0,20.1788,20.3107,20.1642,20.2521,8700.0
2011-10-12 09:50:00,27.65,27.72,27.62,27.68,3200.0,20.2594,20.3107,20.2375,20.2814,3200.0
2011-10-12 10:00:00,27.7,27.72,27.62,27.68,6000.0,20.2961,20.3107,20.2375,20.2814,6000.0
2011-10-12 10:10:00,27.7,27.71,27.64,27.65,20700.0,20.2961,20.3034,20.2521,20.2594,20700.0
2011-10-12 10:20:00,27.66,27.66,27.6,27.61,7000.0,20.2668,20.2668,20.2228,20.2301,7000.0
2011-10-12 10:30:00,27.61,27.63,27.55,27.62,18800.0,20.2301,20.2448,20.1862,20.2375,18800.0
2011-10-12 10:40:00,27.63,27.65,27.59,27.59,5600.0,20.2448,20.2594,20.2155,20.2155,5600.0
2011-10-12 10:50:00,27.57,27.61,27.52,27.52,10000.0,20.2008,20.2301,20.1642,20.1642,10000.0
2011-10-12 11:00:00,27.54,27.62,27.54,27.61,4400.0,20.1788,20.2375,20.1788,20.2301,4400.0
2011-10-12 11:10:00,27.62,27.65,27.57,27.61,4600.0,20.2375,20.2594,20.2008,20.2301,4600.0
2011-10-12 11:20:00,27.62,27.64,27.59,27.64,5800.0,20.2375,20.2521,20.2155,20.2521,5800.0
2011-10-12 11:30:00,27.62,27.68,27.62,27.63,3200.0,20.2375,20.2814,20.2375,20.2448,3200.0
2011-10-12 11:40:00,27.63,27.65,27.58,27.59,3000.0,20.2448,20.2594,20.2082,20.2155,3000.0
2011-10-12 11:50:00,27.6,27.64,27.59,27.64,4900.0,20.2228,20.2521,20.2155,20.2521,4900.0
2011-10-12 12:00:00,27.63,27.65,27.6,27.63,8500.0,20.2448,20.2594,20.2228,20.2448,8500.0
2011-10-12 12:10:00,27.62,27.66,27.6,27.65,7600.0,20.2375,20.2668,20.2228,20.2594,7600.0
2011-10-12 12:20:00,27.66,27.67,27.63,27.66,6200.0,20.2668,20.2741,20.2448,20.2668,6200.0
2011-10-12 12:30:00,27.67,27.69,27.65,27.68,3800.0,20.2741,20.2888,20.2594,20.2814,3800.0
2011-10-12 12:40:00,27.69,27.69,27.63,27.65,1900.0,20.2888,20.2888,20.2448,20.2594,1900.0
2011-10-12 12:50:00,27.65,27.68,27.63,27.65,9700.0,20.2594,20.2814,20.2448,20.2594,9700.0
2011-10-12 13:00:00,27.65,27.66,27.62,27.63,3700.0,20.2594,20.2668,20.2375,20.2448,3700.0
2011-10-12 13:10:00,27.63,27.65,27.6,27.65,3400.0,20.2448,20.2594,20.2228,20.2594,3400.0
2011-10-12 13:20:00,27.63,27.67,27.63,27.65,5500.0,20.2448,20.2741,20.2448,20.2594,5500.0
2011-10-12 13:30:00,27.66,27.72,27.64,27.72,3600.0,20.2668,20.3107,20.2521,20.3107,3600.0
2011-10-12 13:40:00,27.72,27.74,27.67,27.68,5500.0,20.3107,20.3254,20.2741,20.2814,5500.0
2011-10-12 13:50:00,27.66,27.68,27.65,27.68,4600.0,20.2668,20.2814,20.2594,20.2814,4600.0
2011-10-12 14:00:00,27.69,27.76,27.66,27.75,10300.0,20.2888,20.34,20.2668,20.3327,10300.0
2011-10-12 14:10:00,27.76,27.76,27.7,27.73,6800.0,20.34,20.34,20.2961,20.3181,6800.0
2011-10-12 14:20:00,27.71,27.76,27.68,27.76,7400.0,20.3034,20.34,20.2814,20.34,7400.0
2011-10-12 14:30:00,27.77,27.86,27.76,27.76,10700.0,20.3474,20.4133,20.34,20.34,10700.0
2011-10-12 14:40:00,27.77,27.79,27.73,27.77,8200.0,20.3474,20.362,20.3181,20.3474,8200.0
2011-10-12 14:50:00,27.77,27.77,27.61,27.61,9400.0,20.3474,20.3474,20.2301,20.2301,9400.0
2011-10-12 15:00:00,27.64,27.7,27.64,27.69,11000.0,20.2521,20.2961,20.2521,20.2888,11000.0
2011-10-12 15:10:00,27.7,27.72,27.62,27.64,13900.0,20.2961,20.3107,20.2375,20.2521,13900.0
2011-10-12 15:20:00,27.66,27.71,27.61,27.71,10900.0,20.2668,20.3034,20.2301,20.3034,10900.0
2011-10-12 15:30:00,27.71,27.78,27.64,27.77,27000.0,20.3034,20.3547,20.2521,20.3474,27000.0
2011-10-12 15:40:00,27.78,27.87,27.64,27.67,55000.0,20.3547,20.4206,20.2521,20.2741,55000.0
2011-10-12 15:50:00,27.67,27.74,27.61,27.61,60200.0,20.2741,20.3254,20.2301,20.2301,60200.0
2011-10-13 09:30:00,27.33,27.52,27.31,27.4,24700.0,20.025,20.1642,20.0103,20.0763,24700.0
2011-10-13 09:40:00,27.4,27.41,27.31,27.38,5100.0,20.0763,20.0836,20.0103,20.0616,5100.0
2011-10-13 09:50:00,27.39,27.42,27.34,27.39,14700.0,20.0689,20.0909,20.0323,20.0689,14700.0
2011-10-13 10:00:00,27.36,27.41,27.28,27.33,10900.0,20.047,20.0836,19.9883,20.025,10900.0
2011-10-13 10:10:00,27.32,27.37,27.26,27.26,10100.0,20.0176,20.0543,19.9737,19.9737,10100.0
2011-10-13 10:20:00,27.27,27.37,27.27,27.35,6400.0,19.981,20.0543,19.981,20.0396,6400.0
2011-10-13 10:30:00,27.35,27.39,27.34,27.34,14900.0,20.0396,20.0689,20.0323,20.0323,14900.0
2011-10-13 10:40:00,27.35,27.37,27.29,27.31,5500.0,20.0396,20.0543,19.9957,20.0103,5500.0
2011-10-13 10:50:00,27.35,27.41,27.35,27.35,4200.0,20.0396,20.0836,20.0396,20.0396,4200.0
2011-10-13 11:00:00,27.36,27.42,27.32,27.36,10600.0,20.047,20.0909,20.0176,20.047,10600.0
2011-10-13 11:10:00,27.33,27.42,27.27,27.27,9300.0,20.025,20.0909,19.981,19.981,9300.0
2011-10-13 11:20:00,27.3,27.36,27.3,27.32,3200.0,20.003,20.047,20.003,20.0176,3200.0
2011-10-13 11:30:00,27.32,27.39,27.32,27.36,7600.0,20.0176,20.0689,20.0176,20.047,7600.0
2011-10-13 11:40:00,27.38,27.46,27.36,27.44,15200.0,20.0616,20.1202,20.047,20.1056,15200.0
2011-10-13 11:50:00,27.42,27.47,27.4,27.46,5400.0,20.0909,20.1276,20.0763,20.1202,5400.0
2011-10-13 12:00:00,27.47,27.52,27.45,27.49,13900.0,20.1276,20.1642,20.1129,20.1422,13900.0
2011-10-13 12:10:00,27.49,27.5,27.45,27.47,3000.0,20.1422,20.1495,20.1129,20.1276,3000.0
2011-10-13 12:20:00,27.48,27.5,27.43,27.44,4900.0,20.1349,20.1495,20.0982,20.1056,4900.0
2011-10-13 12:30:00,27.44,27.45,27.37,27.4,4100.0,20.1056,20.1129,20.0543,20.0763,4100.0
2011-10-13 12:40:00,27.39,27.43,27.38,27.4,3000.0,20.0689,20.0982,20.0616,20.0763,3000.0
2011-10-13 12:50:00,27.42,27.44,27.4,27.41,3000.0,20.0909,20.1056,20.0763,20.0836,3000.0
2011-10-13 13:00:00,27.39,27.46,27.33,27.46,7700.0,20.0689,20.1202,20.025,20.1202,7700.0
2011-10-13 13:10:00,27.44,27.5,27.44,27.47,4300.0,20.1056,20.1495,20.1056,20.1276,4300.0
2011-10-13 13:20:00,27.47,27.53,27.47,27.52,9700.0,20.1276,20.1715,20.1276,20.1642,9700.0
2011-10-13 13:30:00,27.51,27.53,27.45,27.45,7100.0,20.1569,20.1715,20.1129,20.1129,7100.0
2011-10-13 13:40:00,27.46,27.51,27.43,27.43,7700.0,20.1202,20.1569,20.0982,20.0982,7700.0
2011-10-13 13:50:00,27.45,27.45,27.4,27.42,3400.0,20.1129,20.1129,20.0763,20.0909,3400.0
2011-10-13 14:00:00,27.42,27.44,27.38,27.44,5300.0,20.0909,20.1056,20.0616,20.1056,5300.0
2011-10-13 14:10:00,27.44,27.47,27.38,27.46,8100.0,20.1056,20.1276,20.0616,20.1202,8100.0
2011-10-13 14:20:00,27.46,27.5,27.38,27.41,10700.0,20.1202,20.1495,20.0616,20.0836,10700.0
2011-10-13 14:30:00,27.41,27.44,27.36,27.36,14000.0,20.0836,20.1056,20.047,20.047,14000.0
2011-10-13 14:40:00,27.39,27.5,27.37,27.49,6300.0,20.0689,20.1495,20.0543,20.1422,6300.0
2011-10-13 14:50:00,27.5,27.52,27.45,27.48,15100.0,20.1495,20.1642,20.1129,20.1349,15100.0
2011-10-13 15:00:00,27.5,27.59,27.49,27.55,8900.0,20.1495,20.2155,20.1422,20.1862,8900.0
2011-10-13 15:10:00,27.56,27.57,27.51,27.57,14300.0,20.1935,20.2008,20.1569,20.2008,14300.0
2011-10-13 15:20:00,27.54,27.55,27.36,27.4,17400.0,20.1788,20.1862,20.047,20.0763,17400.0
2011-10-13 15:30:00,27.4,27.45,27.37,27.39,25000.0,20.0763,20.1129,20.0543,20.0689,25000.0
2011-10-13 15:40:00,27.41,27.48,27.39,27.44,36600.0,20.0836,20.1349,20.0689,20.1056,36600.0
2011-10-13 15:50:00,27.43,27.5,27.41,27.43,84700.0,20.0982,20.1495,20.0836,20.0982,84700.0
2011-10-14 09:30:00,27.76,27.76,27.56,27.67,15500.0,20.34,20.34,20.1935,20.2741,15500.0
2011-10-14 09:40:00,27.7,27.72,27.61,27.63,8000.0,20.2961,20.3107,20.2301,20.2448,8000.0
2011-10-14 09:50:00,27.62,27.62,27.47,27.54,9900.0,20.2375,20.2375,20.1276,20.1788,9900.0
2011-10-14 10:00:00,27.55,27.58,27.51,27.55,4700.0,20.1862,20.2082,20.1569,20.1862,4700.0
2011-10-14 10:10:00,27.51,27.51,27.36,27.36,7600.0,20.1569,20.1569,20.047,20.047,7600.0
2011-10-14 10:20:00,27.39,27.43,27.37,27.38,10600.0,20.0689,20.0982,20.0543,20.0616,10600.0
2011-10-14 10:30:00,27.38,27.43,27.33,27.41,4000.0,20.0616,20.0982,20.025,20.0836,4000.0
2011-10-14 10:40:00,27.43,27.46,27.4,27.4,5400.0,20.0982,20.1202,20.0763,20.0763,5400.0
2011-10-14 10:50:00,27.42,27.46,27.39,27.46,5700.0,20.0909,20.1202,20.0689,20.1202,5700.0
2011-10-14 11:00:00,27.46,27.48,27.43,27.44,4400.0,20.1202,20.1349,20.0982,20.1056,4400.0
2011-10-14 11:10:00,27.45,27.47,27.42,27.42,5400.0,20.1129,20.1276,20.0909,20.0909,5400.0
2011-10-14 11:20:00,27.43,27.43,27.35,27.41,21200.0,20.0982,20.0982,20.0396,20.0836,21200.0
2011-10-14 11:30:00,27.41,27.5,27.41,27.43,14300.0,20.0836,20.1495,20.0836,20.0982,14300.0
2011-10-14 11:40:00,27.41,27.45,27.39,27.42,4600.0,20.0836,20.1129,20.0689,20.0909,4600.0
2011-10-14 11:50:00,27.41,27.43,27.37,27.42,3100.0,20.0836,20.0982,20.0543,20.0909,3100.0
2011-10-14 12:00:00,27.4,27.4,27.35,27.37,2000.0,20.0763,20.0763,20.0396,20.0543,2000.0
2011-10-14 12:10:00,27.38,27.39,27.33,27.34,2600.0,20.0616,20.0689,20.025,20.0323,2600.0
2011-10-14 12:20:00,27.36,27.37,27.34,27.36,2500.0,20.047,20.0543,20.0323,20.047,2500.0
2011-10-14 12:30:00,27.36,27.39,27.35,27.36,7200.0,20.047,20.0689,20.0396,20.047,7200.0
2011-10-14 12:40:00,27.36,27.39,27.35,27.36,2600.0,20.047,20.0689,20.0396,20.047,2600.0
2011-10-14 12:50:00,27.34,27.36,27.32,27.32,2400.0,20.0323,20.047,20.0176,20.0176,2400.0
2011-10-14 13:00:00,27.33,27.39,27.33,27.38,3600.0,20.025,20.0689,20.025,20.0616,3600.0
2011-10-14 13:10:00,27.38,27.4,27.36,27.4,2900.0,20.0616,20.0763,20.047,20.0763,2900.0
2011-10-14 13:20:00,27.41,27.41,27.39,27.4,2100.0,20.0836,20.0836,20.0689,20.0763,2100.0
2011-10-14 13:30:00,27.41,27.44,27.39,27.4,5100.0,20.0836,20.1056,20.0689,20.0763,5100.0
2011-10-14 13:40:00,27.39,27.43,27.38,27.43,8400.0,20.0689,20.0982,20.0616,20.0982,8400.0
2011-10-14 13:50:00,27.43,27.48,27.42,27.47,10500.0,20.0982,20.1349,20.0909,20.1276,10500.0
2011-10-14 14:00:00,27.47,27.5,27.44,27.48,9700.0,20.1276,20.1495,20.1056,20.1349,9700.0
2011-10-14 14:10:00,27.49,27.57,27.49,27.56,9700.0,20.1422,20.2008,20.1422,20.1935,9700.0
2011-10-14 14:20:00,27.56,27.58,27.55,27.58,8800.0,20.1935,20.2082,20.1862,20.2082,8800.0
2011-10-14 14:30:00,27.58,27.58,27.52,27.55,14200.0,20.2082,20.2082,20.1642,20.1862,14200.0
2011-10-14 14:40:00,27.55,27.57,27.53,27.56,6600.0,20.1862,20.2008,20.1715,20.1935,6600.0
2011-10-14 14:50:00,27.55,27.66,27.55,27.66,7900.0,20.1862,20.2668,20.1862,20.2668,7900.0
2011-10-14 15:00:00,27.67,27.69,27.64,27.64,14500.0,20.2741,20.2888,20.2521,20.2521,14500.0
2011-10-14 15:10:00,27.65,27.68,27.64,27.66,6500.0,20.2594,20.2814,20.2521,20.2668,6500.0
2011-10-14 15:20:00,27.66,27.75,27.66,27.75,20100.0,20.2668,20.3327,20.2668,20.3327,20100.0
2011-10-14 15:30:00,27.75,27.82,27.71,27.72,27300.0,20.3327,20.384,20.3034,20.3107,27300.0
2011-10-14 15:40:00,27.72,27.72,27.61,27.61,39000.0,20.3107,20.3107,20.2301,20.2301,39000.0
2011-10-14 15:50:00,27.63,27.77,27.59,27.77,53200.0,20.2448,20.3474,20.2155,20.3474,53200.0
2011-10-17 09:30:00,27.67,27.72,27.59,27.63,12300.0,20.2741,20.3107,20.2155,20.2448,12300.0
2011-10-17 09:40:00,27.64,27.66,27.53,27.56,33600.0,20.2521,20.2668,20.1715,20.1935,33600.0
2011-10-17 09:50:00,27.58,27.6,27.44,27.51,11500.0,20.2082,20.2228,20.1056,20.1569,11500.0
2011-10-17 10:00:00,27.51,27.53,27.41,27.46,30500.0,20.1569,20.1715,20.0836,20.1202,30500.0
2011-10-17 10:10:00,27.46,27.5,27.43,27.48,5200.0,20.1202,20.1495,20.0982,20.1349,5200.0
2011-10-17 10:20:00,27.47,27.48,27.4,27.41,3500.0,20.1276,20.1349,20.0763,20.0836,3500.0
2011-10-17 10:30:00,27.42,27.42,27.34,27.36,5600.0,20.0909,20.0909,20.0323,20.047,5600.0
2011-10-17 10:40:00,27.36,27.36,27.24,27.27,7400.0,20.047,20.047,19.959,19.981,7400.0
2011-10-17 10:50:00,27.28,27.28,27.23,27.26,5000.0,19.9883,19.9883,19.9517,19.9737,5000.0
2011-10-17 11:00:00,27.26,27.27,27.22,27.27,3800.0,19.9737,19.981,19.9444,19.981,3800.0
2011-10-17 11:10:00,27.27,27.29,27.23,27.29,4400.0,19.981,19.9957,19.9517,19.9957,4400.0
2011-10-17 11:20:00,27.29,27.31,27.26,27.29,3500.0,19.9957,20.0103,19.9737,19.9957,3500.0
2011-10-17 11:30:00,27.29,27.29,27.25,27.28,5100.0,19.9957,19.9957,19.9664,19.9883,5100.0
2011-10-17 11:40:00,27.3,27.3,27.24,27.25,8900.0,20.003,20.003,19.959,19.9664,8900.0
2011-10-17 11:50:00,27.25,27.25,27.17,27.2,11000.0,19.9664,19.9664,19.9077,19.9297,11000.0
2011-10-17 12:00:00,27.19,27.22,27.18,27.19,3900.0,19.9224,19.9444,19.9151,19.9224,3900.0
2011-10-17 12:10:00,27.19,27.19,27.15,27.19,4500.0,19.9224,19.9224,19.8931,19.9224,4500.0
2011-10-17 12:20:00,27.2,27.22,27.19,27.21,5200.0,19.9297,19.9444,19.9224,19.9371,5200.0
2011-10-17 12:30:00,27.21,27.28,27.2,27.27,7100.0,19.9371,19.9883,19.9297,19.981,7100.0
2011-10-17 12:40:00,27.28,27.33,27.26,27.27,7800.0,19.9883,20.025,19.9737,19.981,7800.0
2011-10-17 12:50:00,27.27,27.33,27.27,27.29,7800.0,19.981,20.025,19.981,19.9957,7800.0
2011-10-17 13:00:00,27.29,27.31,27.26,27.28,5100.0,19.9957,20.0103,19.9737,19.9883,5100.0
2011-10-17 13:10:00,27.28,27.31,27.25,27.31,7300.0,19.9883,20.0103,19.9664,20.0103,7300.0
2011-10-17 13:20:00,27.31,27.32,27.26,27.26,8200.0,20.0103,20.0176,19.9737,19.9737,8200.0
2011-10-17 13:30:00,27.26,27.26,27.22,27.26,12200.0,19.9737,19.9737,19.9444,19.9737,12200.0
2011-10-17 13:40:00,27.26,27.34,27.25,27.31,14900.0,19.9737,20.0323,19.9664,20.0103,14900.0
2011-10-17 13:50:00,27.31,27.36,27.31,27.35,4400.0,20.0103,20.047,20.0103,20.0396,4400.0
2011-10-17 14:00:00,27.35,27.35,27.25,27.29,10500.0,20.0396,20.0396,19.9664,19.9957,10500.0
2011-10-17 14:10:00,27.28,27.3,27.23,27.24,11600.0,19.9883,20.003,19.9517,19.959,11600.0
2011-10-17 14:20:00,27.24,27.27,27.21,27.22,8300.0,19.959,19.981,19.9371,19.9444,8300.0
2011-10-17 14:30:00,27.25,27.25,27.16,27.17,6500.0,19.9664,19.9664,19.9004,19.9077,6500.0
2011-10-17 14:40:00,27.16,27.19,27.16,27.18,9100.0,19.9004,19.9224,19.9004,19.9151,9100.0
2011-10-17 14:50:00,27.19,27.26,27.18,27.26,7100.0,19.9224,19.9737,19.9151,19.9737,7100.0
2011-10-17 15:00:00,27.26,27.3,27.23,27.23,8700.0,19.9737,20.003,19.9517,19.9517,8700.0
2011-10-17 15:10:00,27.24,27.29,27.23,27.23,13500.0,19.959,19.9957,19.9517,19.9517,13500.0
2011-10-17 15:20:00,27.23,27.23,27.1,27.11,39300.0,19.9517,19.9517,19.8565,19.8638,39300.0
2011-10-17 15:30:00,27.11,27.15,26.98,27.01,37600.0,19.8638,19.8931,19.7685,19.7905,37600.0
2011-10-17 15:40:00,27.0,27.17,26.99,27.09,59500.0,19.7832,19.9077,19.7759,19.8491,59500.0
2011-10-17 15:50:00,27.1,27.12,26.93,26.99,114200.0,19.8565,19.8711,19.7319,19.7759,114200.0
2011-10-18 09:30:00,27.13,27.4,27.13,27.37,13200.0,19.8784,20.0763,19.8784,20.0543,13200.0
2011-10-18 09:40:00,27.37,27.37,27.16,27.16,6400.0,20.0543,20.0543,19.9004,19.9004,6400.0
2011-10-18 09:50:00,27.17,27.33,27.17,27.33,18200.0,19.9077,20.025,19.9077,20.025,18200.0
2011-10-18 10:00:00,27.32,27.35,27.23,27.32,12600.0,20.0176,20.0396,19.9517,20.0176,12600.0
2011-10-18 10:10:00,27.33,27.45,27.33,27.41,14100.0,20.025,20.1129,20.025,20.0836,14100.0
2011-10-18 10:20:00,27.4,27.53,27.4,27.53,9300.0,20.0763,20.1715,20.0763,20.1715,9300.0
2011-10-18 10:30:00,27.55,27.56,27.49,27.5,10900.0,20.1862,20.1935,20.1422,20.1495,10900.0
2011-10-18 10:40:00,27.52,27.58,27.5,27.56,7600.0,20.1642,20.2082,20.1495,20.1935,7600.0
2011-10-18 10:50:00,27.56,27.62,27.54,27.62,12100.0,20.1935,20.2375,20.1788,20.2375,12100.0
2011-10-18 11:00:00,27.62,27.64,27.58,27.6,11200.0,20.2375,20.2521,20.2082,20.2228,11200.0
2011-10-18 11:10:00,27.63,27.63,27.54,27.57,8900.0,20.2448,20.2448,20.1788,20.2008,8900.0
2011-10-18 11:20:00,27.57,27.6,27.53,27.6,8200.0,20.2008,20.2228,20.1715,20.2228,8200.0
2011-10-18 11:30:00,27.6,27.77,27.6,27.73,11100.0,20.2228,20.3474,20.2228,20.3181,11100.0
2011-10-18 11:40:00,27.74,27.77,27.7,27.73,6800.0,20.3254,20.3474,20.2961,20.3181,6800.0
2011-10-18 11:50:00,27.74,27.85,27.74,27.85,20200.0,20.3254,20.406,20.3254,20.406,20200.0
2011-10-18 12:00:00,27.86,27.92,27.85,27.9,15700.0,20.4133,20.4573,20.406,20.4426,15700.0
2011-10-18 12:10:00,27.91,27.91,27.83,27.84,5000.0,20.4499,20.4499,20.3913,20.3987,5000.0
2011-10-18 12:20:00,27.84,27.84,27.78,27.8,9600.0,20.3987,20.3987,20.3547,20.3693,9600.0
2011-10-18 12:30:00,27.8,27.81,27.75,27.8,17200.0,20.3693,20.3767,20.3327,20.3693,17200.0
2011-10-18 12:40:00,27.8,27.82,27.78,27.79,16100.0,20.3693,20.384,20.3547,20.362,16100.0
2011-10-18 12:50:00,27.79,27.8,27.76,27.76,7700.0,20.362,20.3693,20.34,20.34,7700.0
2011-10-18 13:00:00,27.78,27.79,27.76,27.79,17900.0,20.3547,20.362,20.34,20.362,17900.0
2011-10-18 13:10:00,27.79,27.85,27.77,27.85,16300.0,20.362,20.406,20.3474,20.406,16300.0
2011-10-18 13:20:00,27.84,27.91,27.82,27.91,10600.0,20.3987,20.4499,20.384,20.4499,10600.0
2011-10-18 13:30:00,27.92,27.97,27.9,27.97,9600.0,20.4573,20.4939,20.4426,20.4939,9600.0
2011-10-18 13:40:00,27.97,27.97,27.89,27.96,11000.0,20.4939,20.4939,20.4353,20.4866,11000.0
2011-10-18 13:50:00,27.96,27.98,27.94,27.97,11000.0,20.4866,20.5012,20.4719,20.4939,11000.0
2011-10-18 14:00:00,27.97,27.98,27.92,27.93,10400.0,20.4939,20.5012,20.4573,20.4646,10400.0
2011-10-18 14:10:00,27.93,27.98,27.93,27.93,8800.0,20.4646,20.5012,20.4646,20.4646,8800.0
2011-10-18 14:20:00,27.93,27.99,27.93,27.96,11100.0,20.4646,20.5086,20.4646,20.4866,11100.0
2011-10-18 14:30:00,27.97,27.99,27.92,27.92,14700.0,20.4939,20.5086,20.4573,20.4573,14700.0
2011-10-18 14:40:00,27.92,27.94,27.87,27.94,13400.0,20.4573,20.4719,20.4206,20.4719,13400.0
2011-10-18 14:50:00,27.94,27.98,27.9,27.97,14600.0,20.4719,20.5012,20.4426,20.4939,14600.0
2011-10-18 15:00:00,27.99,28.13,27.97,28.09,76600.0,20.5086,20.6111,20.4939,20.5818,76600.0
2011-10-18 15:10:00,28.09,28.25,28.04,28.04,29100.0,20.5818,20.6991,20.5452,20.5452,29100.0
2011-10-18 15:20:00,28.02,28.1,27.87,27.88,48100.0,20.5305,20.5892,20.4206,20.428,48100.0
2011-10-18 15:30:00,27.89,27.97,27.84,27.91,33800.0,20.4353,20.4939,20.3987,20.4499,33800.0
2011-10-18 15:40:00,27.93,28.04,27.88,28.03,54900.0,20.4646,20.5452,20.428,20.5379,54900.0
2011-10-18 15:50:00,28.03,28.14,27.97,28.06,99600.0,20.5379,20.6185,20.4939,20.5599,99600.0
2011-10-19 09:30:00,27.94,28.21,27.8,28.17,8000.0,20.4719,20.6698,20.3693,20.6405,8000.0
2011-10-19 09:40:00,28.1,28.25,28.07,28.22,8900.0,20.5892,20.6991,20.5672,20.6771,8900.0
2011-10-19 09:50:00,28.22,28.26,28.03,28.08,15400.0,20.6771,20.7064,20.5379,20.5745,15400.0
2011-10-19 10:00:00,28.08,28.2,28.02,28.2,18500.0,20.5745,20.6624,20.5305,20.6624,18500.0
2011-10-19 10:10:00,28.2,28.37,28.2,28.36,24900.0,20.6624,20.787,20.6624,20.7797,24900.0
2011-10-19 10:20:00,28.35,28.41,28.27,28.4,12100.0,20.7723,20.8163,20.7137,20.809,12100.0
2011-10-19 10:30:00,28.4,28.4,28.32,28.34,17400.0,20.809,20.809,20.7504,20.765,17400.0
2011-10-19 10:40:00,28.35,28.48,28.35,28.47,40200.0,20.7723,20.8676,20.7723,20.8603,40200.0
2011-10-19 10:50:00,28.47,28.49,28.43,28.43,33000.0,20.8603,20.8749,20.831,20.831,33000.0
2011-10-19 11:00:00,28.44,28.45,28.34,28.38,11200.0,20.8383,20.8456,20.765,20.7943,11200.0
2011-10-19 11:10:00,28.37,28.42,28.32,28.32,7300.0,20.787,20.8236,20.7504,20.7504,7300.0
2011-10-19 11:20:00,28.3,28.42,28.27,28.41,8400.0,20.7357,20.8236,20.7137,20.8163,8400.0
2011-10-19 11:30:00,28.43,28.48,28.42,28.42,7500.0,20.831,20.8676,20.8236,20.8236,7500.0
2011-10-19 11:40:00,28.42,28.44,28.39,28.4,6600.0,20.8236,20.8383,20.8016,20.809,6600.0
2011-10-19 11:50:00,28.4,28.41,28.34,28.34,7000.0,20.809,20.8163,20.765,20.765,7000.0
2011-10-19 12:00:00,28.35,28.38,28.31,28.31,7800.0,20.7723,20.7943,20.743,20.743,7800.0
2011-10-19 12:10:00,28.31,28.41,28.27,28.4,8200.0,20.743,20.8163,20.7137,20.809,8200.0
2011-10-19 12:20:00,28.4,28.47,28.4,28.44,10600.0,20.809,20.8603,20.809,20.8383,10600.0
2011-10-19 12:30:00,28.43,28.43,28.37,28.43,7400.0,20.831,20.831,20.787,20.831,7400.0
2011-10-19 12:40:00,28.45,28.48,28.41,28.46,21000.0,20.8456,20.8676,20.8163,20.8529,21000.0
2011-10-19 12:50:00,28.47,28.57,28.47,28.56,11900.0,20.8603,20.9335,20.8603,20.9262,11900.0
2011-10-19 13:00:00,28.55,28.69,28.54,28.67,31300.0,20.9189,21.0215,20.9116,21.0068,31300.0
2011-10-19 13:10:00,28.67,28.7,28.66,28.69,13600.0,21.0068,21.0288,20.9995,21.0215,13600.0
2011-10-19 13:20:00,28.69,28.71,28.66,28.68,29700.0,21.0215,21.0361,20.9995,21.0141,29700.0
2011-10-19 13:30:00,28.68,28.71,28.63,28.65,24800.0,21.0141,21.0361,20.9775,20.9922,24800.0
2011-10-19 13:40:00,28.65,28.67,28.63,28.67,23200.0,20.9922,21.0068,20.9775,21.0068,23200.0
2011-10-19 13:50:00,28.66,28.73,28.66,28.7,8400.0,20.9995,21.0508,20.9995,21.0288,8400.0
2011-10-19 14:00:00,28.7,28.71,28.5,28.53,21800.0,21.0288,21.0361,20.8822,20.9042,21800.0
2011-10-19 14:10:00,28.52,28.55,28.47,28.54,40600.0,20.8969,20.9189,20.8603,20.9116,40600.0
2011-10-19 14:20:00,28.52,28.54,28.46,28.48,17900.0,20.8969,20.9116,20.8529,20.8676,17900.0
2011-10-19 14:30:00,28.48,28.55,28.46,28.55,22300.0,20.8676,20.9189,20.8529,20.9189,22300.0
2011-10-19 14:40:00,28.53,28.66,28.5,28.65,23000.0,20.9042,20.9995,20.8822,20.9922,23000.0
2011-10-19 14:50:00,28.64,28.65,28.49,28.51,35000.0,20.9848,20.9922,20.8749,20.8896,35000.0
2011-10-19 15:00:00,28.49,28.5,28.4,28.49,61700.0,20.8749,20.8822,20.809,20.8749,61700.0
2011-10-19 15:10:00,28.47,28.5,28.31,28.31,62600.0,20.8603,20.8822,20.743,20.743,62600.0
2011-10-19 15:20:00,28.33,28.41,28.32,28.4,67300.0,20.7577,20.8163,20.7504,20.809,67300.0
2011-10-19 15:30:00,28.4,28.53,28.4,28.43,33400.0,20.809,20.9042,20.809,20.831,33400.0
2011-10-19 15:40:00,28.44,28.58,28.36,28.57,65300.0,20.8383,20.9409,20.7797,20.9335,65300.0
2011-10-19 15:50:00,28.55,28.6,28.42,28.48,151000.0,20.9189,20.9555,20.8236,20.8676,151000.0
2011-10-20 09:30:00,28.45,28.53,28.38,28.44,21600.0,20.8456,20.9042,20.7943,20.8383,21600.0
2011-10-20 09:40:00,28.47,28.48,28.37,28.48,16000.0,20.8603,20.8676,20.787,20.8676,16000.0
2011-10-20 09:50:00,28.46,28.5,28.45,28.47,18600.0,20.8529,20.8822,20.8456,20.8603,18600.0
2011-10-20 10:00:00,28.49,28.62,28.45,28.47,13700.0,20.8749,20.9702,20.8456,20.8603,13700.0
2011-10-20 10:10:00,28.5,28.57,28.5,28.53,21800.0,20.8822,20.9335,20.8822,20.9042,21800.0
2011-10-20 10:20:00,28.55,28.64,28.51,28.62,23900.0,20.9189,20.9848,20.8896,20.9702,23900.0
2011-10-20 10:30:00,28.63,28.74,28.63,28.7,22100.0,20.9775,21.0581,20.9775,21.0288,22100.0
2011-10-20 10:40:00,28.7,28.73,28.65,28.67,12300.0,21.0288,21.0508,20.9922,21.0068,12300.0
2011-10-20 10:50:00,28.67,28.73,28.65,28.66,29300.0,21.0068,21.0508,20.9922,20.9995,29300.0
2011-10-20 11:00:00,28.65,28.69,28.64,28.68,33300.0,20.9922,21.0215,20.9848,21.0141,33300.0
2011-10-20 11:10:00,28.69,28.71,28.65,28.66,17300.0,21.0215,21.0361,20.9922,20.9995,17300.0
2011-10-20 11:20:00,28.66,28.72,28.66,28.71,30000.0,20.9995,21.0434,20.9995,21.0361,30000.0
2011-10-20 11:30:00,28.7,28.71,28.6,28.67,42800.0,21.0288,21.0361,20.9555,21.0068,42800.0
2011-10-20 11:40:00,28.67,28.68,28.62,28.64,63800.0,21.0068,21.0141,20.9702,20.9848,63800.0
2011-10-20 11:50:00,28.64,28.65,28.54,28.59,55300.0,20.9848,20.9922,20.9116,20.9482,55300.0
2011-10-20 12:00:00,28.59,28.65,28.56,28.57,25000.0,20.9482,20.9922,20.9262,20.9335,25000.0
2011-10-20 12:10:00,28.56,28.56,28.43,28.43,21200.0,20.9262,20.9262,20.831,20.831,21200.0
2011-10-20 12:20:00,28.45,28.59,28.45,28.58,8600.0,20.8456,20.9482,20.8456,20.9409,8600.0
2011-10-20 12:30:00,28.59,28.66,28.57,28.62,18900.0,20.9482,20.9995,20.9335,20.9702,18900.0
2011-10-20 12:40:00,28.62,28.63,28.57,28.57,6200.0,20.9702,20.9775,20.9335,20.9335,6200.0
2011-10-20 12:50:00,28.59,28.67,28.55,28.62,13800.0,20.9482,21.0068,20.9189,20.9702,13800.0
2011-10-20 13:00:00,28.63,28.68,28.58,28.6,9700.0,20.9775,21.0141,20.9409,20.9555,9700.0
2011-10-20 13:10:00,28.62,28.68,28.62,28.64,29600.0,20.9702,21.0141,20.9702,20.9848,29600.0
2011-10-20 13:20:00,28.65,28.79,28.65,28.74,25400.0,20.9922,21.0947,20.9922,21.0581,25400.0
2011-10-20 13:30:00,28.76,28.81,28.68,28.71,15500.0,21.0728,21.1094,21.0141,21.0361,15500.0
2011-10-20 13:40:00,28.72,28.82,28.69,28.82,33400.0,21.0434,21.1167,21.0215,21.1167,33400.0
2011-10-20 13:50:00,28.82,28.92,28.82,28.83,20300.0,21.1167,21.19,21.1167,21.124,20300.0
2011-10-20 14:00:00,28.8,28.89,28.73,28.76,10400.0,21.1021,21.168,21.0508,21.0728,10400.0
2011-10-20 14:10:00,28.76,28.81,28.72,28.78,7400.0,21.0728,21.1094,21.0434,21.0874,7400.0
2011-10-20 14:20:00,28.79,28.84,28.77,28.81,10900.0,21.0947,21.1314,21.0801,21.1094,10900.0
2011-10-20 14:30:00,28.83,28.84,28.77,28.8,37800.0,21.124,21.1314,21.0801,21.1021,37800.0
2011-10-20 14:40:00,28.79,28.81,28.76,28.81,71700.0,21.0947,21.1094,21.0728,21.1094,71700.0
2011-10-20 14:50:00,28.81,28.95,28.79,28.91,28700.0,21.1094,21.212,21.0947,21.1827,28700.0
2011-10-20 15:00:00,28.91,28.93,28.89,28.9,19600.0,21.1827,21.1973,21.168,21.1753,19600.0
2011-10-20 15:10:00,28.9,28.99,28.86,28.98,25700.0,21.1753,21.2413,21.146,21.2339,25700.0
2011-10-20 15:20:00,29.0,29.0,28.9,28.99,35400.0,21.2486,21.2486,21.1753,21.2413,35400.0
2011-10-20 15:30:00,29.0,29.01,28.95,28.97,30400.0,21.2486,21.2559,21.212,21.2266,30400.0
2011-10-20 15:40:00,28.96,29.04,28.96,28.99,26000.0,21.2193,21.2779,21.2193,21.2413,26000.0
2011-10-20 15:50:00,29.0,29.13,28.96,29.1,102300.0,21.2486,21.3439,21.2193,21.3219,102300.0
2011-10-21 09:30:00,29.39,29.42,29.14,29.34,32700.0,21.5344,21.5563,21.3512,21.4977,32700.0
2011-10-21 09:40:00,29.34,29.45,29.32,29.39,15000.0,21.4977,21.5783,21.4831,21.5344,15000.0
2011-10-21 09:50:00,29.39,29.51,29.39,29.5,10300.0,21.5344,21.6223,21.5344,21.615,10300.0
2011-10-21 10:00:00,29.5,29.66,29.49,29.66,74700.0,21.615,21.7322,21.6076,21.7322,74700.0
2011-10-21 10:10:00,29.65,29.92,29.65,29.9,37700.0,21.7249,21.9227,21.7249,21.908,37700.0
2011-10-21 10:20:00,29.9,30.04,29.9,29.96,40200.0,21.908,22.0106,21.908,21.952,40200.0
2011-10-21 10:30:00,29.96,30.02,29.93,29.93,24100.0,21.952,21.996,21.93,21.93,24100.0
2011-10-21 10:40:00,29.94,29.94,29.83,29.89,17500.0,21.9373,21.9373,21.8568,21.9007,17500.0
2011-10-21 10:50:00,29.88,29.9,29.76,29.79,19800.0,21.8934,21.908,21.8055,21.8274,19800.0
2011-10-21 11:00:00,29.79,29.85,29.77,29.83,29700.0,21.8274,21.8714,21.8128,21.8568,29700.0
2011-10-21 11:10:00,29.83,29.94,29.83,29.91,12800.0,21.8568,21.9373,21.8568,21.9154,12800.0
2011-10-21 11:20:00,29.91,29.97,29.91,29.97,28600.0,21.9154,21.9593,21.9154,21.9593,28600.0
2011-10-21 11:30:00,29.96,29.99,29.92,29.94,24000.0,21.952,21.974,21.9227,21.9373,24000.0
2011-10-21 11:40:00,29.96,29.99,29.94,29.98,17800.0,21.952,21.974,21.9373,21.9667,17800.0
2011-10-21 11:50:00,29.98,30.02,29.95,29.97,25600.0,21.9667,21.996,21.9447,21.9593,25600.0
2011-10-21 12:00:00,29.98,29.99,29.94,29.98,20200.0,21.9667,21.974,21.9373,21.9667,20200.0
2011-10-21 12:10:00,29.99,30.02,29.96,29.97,26400.0,21.974,21.996,21.952,21.9593,26400.0
2011-10-21 12:20:00,29.96,30.03,29.94,30.03,22900.0,21.952,22.0033,21.9373,22.0033,22900.0
2011-10-21 12:30:00,30.03,30.04,30.0,30.03,9300.0,22.0033,22.0106,21.9813,22.0033,9300.0
2011-10-21 12:40:00,30.03,30.05,29.99,30.03,31500.0,22.0033,22.0179,21.974,22.0033,31500.0
2011-10-21 12:50:00,30.01,30.03,29.96,29.97,35800.0,21.9886,22.0033,21.952,21.9593,35800.0
2011-10-21 13:00:00,29.97,29.99,29.91,29.99,31700.0,21.9593,21.974,21.9154,21.974,31700.0
2011-10-21 13:10:00,29.99,30.02,29.95,30.01,64800.0,21.974,21.996,21.9447,21.9886,64800.0
2011-10-21 13:20:00,30.0,30.04,29.95,30.01,24700.0,21.9813,22.0106,21.9447,21.9886,24700.0
2011-10-21 13:30:00,30.01,30.07,29.97,30.03,26500.0,21.9886,22.0326,21.9593,22.0033,26500.0
2011-10-21 13:40:00,30.05,30.19,30.02,30.14,255500.0,22.0179,22.1205,21.996,22.0839,255500.0
2011-10-21 13:50:00,30.13,30.19,30.07,30.18,29400.0,22.0766,22.1205,22.0326,22.1132,29400.0
2011-10-21 14:00:00,30.17,30.31,30.17,30.26,37000.0,22.1059,22.2085,22.1059,22.1718,37000.0
2011-10-21 14:10:00,30.26,30.34,30.24,30.33,36300.0,22.1718,22.2304,22.1572,22.2231,36300.0
2011-10-21 14:20:00,30.32,30.47,30.32,30.44,66000.0,22.2158,22.3257,22.2158,22.3037,66000.0
2011-10-21 14:30:00,30.43,30.46,30.34,30.37,54400.0,22.2964,22.3184,22.2304,22.2524,54400.0
2011-10-21 14:40:00,30.34,30.37,30.25,30.25,85300.0,22.2304,22.2524,22.1645,22.1645,85300.0
2011-10-21 14:50:00,30.25,30.34,30.21,30.24,57700.0,22.1645,22.2304,22.1352,22.1572,57700.0
2011-10-21 15:00:00,30.24,30.26,30.2,30.25,69900.0,22.1572,22.1718,22.1279,22.1645,69900.0
2011-10-21 15:10:00,30.25,30.33,30.25,30.3,67500.0,22.1645,22.2231,22.1645,22.2011,67500.0
2011-10-21 15:20:00,30.3,30.35,30.3,30.3,37300.0,22.2011,22.2378,22.2011,22.2011,37300.0
2011-10-21 15:30:00,30.3,30.35,30.3,30.3,43300.0,22.2011,22.2378,22.2011,22.2011,43300.0
2011-10-21 15:40:00,30.3,30.35,30.28,30.33,109200.0,22.2011,22.2378,22.1865,22.2231,109200.0
2011-10-21 15:50:00,30.33,30.52,30.31,30.52,244800.0,22.2231,22.3623,22.2085,22.3623,244800.0
2011-10-24 09:30:00,30.74,31.26,30.7,31.21,121400.0,22.5235,22.9045,22.4942,22.8679,121400.0
2011-10-24 09:40:00,31.26,31.48,31.13,31.14,155300.0,22.9045,23.0657,22.8093,22.8166,155300.0
2011-10-24 09:50:00,31.13,31.13,30.96,31.06,37700.0,22.8093,22.8093,22.6847,22.758,37700.0
2011-10-24 10:00:00,31.04,31.14,30.99,31.09,36400.0,22.7433,22.8166,22.7067,22.78,36400.0
2011-10-24 10:10:00,31.1,31.13,31.0,31.03,30400.0,22.7873,22.8093,22.714,22.736,30400.0
2011-10-24 10:20:00,31.02,31.05,30.99,31.0,40900.0,22.7287,22.7507,22.7067,22.714,40900.0
2011-10-24 10:30:00,31.0,31.03,30.99,31.0,158500.0,22.714,22.736,22.7067,22.714,158500.0
2011-10-24 10:40:00,31.01,31.07,31.0,31.05,41600.0,22.7214,22.7653,22.714,22.7507,41600.0
2011-10-24 10:50:00,31.05,31.15,31.05,31.08,42500.0,22.7507,22.8239,22.7507,22.7726,42500.0
2011-10-24 11:00:00,31.09,31.16,31.08,31.11,23800.0,22.78,22.8313,22.7726,22.7946,23800.0
2011-10-24 11:10:00,31.1,31.15,31.1,31.12,17200.0,22.7873,22.8239,22.7873,22.8019,17200.0
2011-10-24 11:20:00,31.11,31.13,31.09,31.12,15200.0,22.7946,22.8093,22.78,22.8019,15200.0
2011-10-24 11:30:00,31.13,31.15,31.1,31.13,19200.0,22.8093,22.8239,22.7873,22.8093,19200.0
2011-10-24 11:40:00,31.13,31.15,31.11,31.14,17200.0,22.8093,22.8239,22.7946,22.8166,17200.0
2011-10-24 11:50:00,31.13,31.15,31.1,31.1,35000.0,22.8093,22.8239,22.7873,22.7873,35000.0
2011-10-24 12:00:00,31.1,31.12,31.02,31.11,90500.0,22.7873,22.8019,22.7287,22.7946,90500.0
2011-10-24 12:10:00,31.11,31.12,31.08,31.1,17500.0,22.7946,22.8019,22.7726,22.7873,17500.0
2011-10-24 12:20:00,31.09,31.14,31.08,31.13,21100.0,22.78,22.8166,22.7726,22.8093,21100.0
2011-10-24 12:30:00,31.13,31.13,31.08,31.09,33100.0,22.8093,22.8093,22.7726,22.78,33100.0
2011-10-24 12:40:00,31.1,31.12,31.09,31.1,24900.0,22.7873,22.8019,22.78,22.7873,24900.0
2011-10-24 12:50:00,31.1,31.14,31.1,31.14,8000.0,22.7873,22.8166,22.7873,22.8166,8000.0
2011-10-24 13:00:00,31.13,31.13,31.09,31.11,11700.0,22.8093,22.8093,22.78,22.7946,11700.0
2011-10-24 13:10:00,31.11,31.15,31.09,31.1,111000.0,22.7946,22.8239,22.78,22.7873,111000.0
2011-10-24 13:20:00,31.1,31.11,31.02,31.02,31500.0,22.7873,22.7946,22.7287,22.7287,31500.0
2011-10-24 13:30:00,31.02,31.1,31.01,31.1,9300.0,22.7287,22.7873,22.7214,22.7873,9300.0
2011-10-24 13:40:00,31.1,31.22,31.1,31.21,12900.0,22.7873,22.8752,22.7873,22.8679,12900.0
2011-10-24 13:50:00,31.21,31.22,31.15,31.18,25500.0,22.8679,22.8752,22.8239,22.8459,25500.0
2011-10-24 14:00:00,31.18,31.19,31.11,31.16,9700.0,22.8459,22.8532,22.7946,22.8313,9700.0
2011-10-24 14:10:00,31.14,31.15,31.07,31.08,19500.0,22.8166,22.8239,22.7653,22.7726,19500.0
2011-10-24 14:20:00,31.09,31.17,31.09,31.15,6800.0,22.78,22.8386,22.78,22.8239,6800.0
2011-10-24 14:30:00,31.16,31.16,31.12,31.12,11700.0,22.8313,22.8313,22.8019,22.8019,11700.0
2011-10-24 14:40:00,31.13,31.19,31.12,31.15,15500.0,22.8093,22.8532,22.8019,22.8239,15500.0
2011-10-24 14:50:00,31.16,31.16,31.11,31.15,23400.0,22.8313,22.8313,22.7946,22.8239,23400.0
2011-10-24 15:00:00,31.15,31.19,31.14,31.15,19000.0,22.8239,22.8532,22.8166,22.8239,19000.0
2011-10-24 15:10:00,31.15,31.16,31.1,31.16,19600.0,22.8239,22.8313,22.7873,22.8313,19600.0
2011-10-24 15:20:00,31.18,31.18,31.12,31.15,36100.0,22.8459,22.8459,22.8019,22.8239,36100.0
2011-10-24 15:30:00,31.16,31.3,31.16,31.28,45200.0,22.8313,22.9338,22.8313,22.9192,45200.0
2011-10-24 15:40:00,31.29,31.34,31.15,31.17,79800.0,22.9265,22.9631,22.8239,22.8386,79800.0
2011-10-24 15:50:00,31.16,31.36,31.13,31.34,83200.0,22.8313,22.9778,22.8093,22.9631,83200.0
2011-10-25 09:30:00,31.09,31.09,30.35,30.59,79400.0,22.78,22.78,22.2378,22.4136,79400.0
2011-10-25 09:40:00,30.59,30.64,30.32,30.5,139900.0,22.4136,22.4502,22.2158,22.3477,139900.0
2011-10-25 09:50:00,30.51,30.59,30.45,30.55,107100.0,22.355,22.4136,22.311,22.3843,107100.0
2011-10-25 10:00:00,30.52,30.65,30.5,30.63,66900.0,22.3623,22.4576,22.3477,22.4429,66900.0
2011-10-25 10:10:00,30.64,30.79,30.62,30.7,151000.0,22.4502,22.5602,22.4356,22.4942,151000.0
2011-10-25 10:20:00,30.7,30.78,30.69,30.72,22000.0,22.4942,22.5528,22.4869,22.5089,22000.0
2011-10-25 10:30:00,30.72,30.79,30.66,30.75,20300.0,22.5089,22.5602,22.4649,22.5308,20300.0
2011-10-25 10:40:00,30.75,30.76,30.71,30.75,18200.0,22.5308,22.5382,22.5015,22.5308,18200.0
2011-10-25 10:50:00,30.75,30.75,30.67,30.74,15700.0,22.5308,22.5308,22.4722,22.5235,15700.0
2011-10-25 11:00:00,30.73,30.8,30.72,30.79,33900.0,22.5162,22.5675,22.5089,22.5602,33900.0
2011-10-25 11:10:00,30.78,30.79,30.7,30.72,29700.0,22.5528,22.5602,22.4942,22.5089,29700.0
2011-10-25 11:20:00,30.72,30.76,30.72,30.75,20100.0,22.5089,22.5382,22.5089,22.5308,20100.0
2011-10-25 11:30:00,30.75,30.76,30.68,30.68,51900.0,22.5308,22.5382,22.4796,22.4796,51900.0
2011-10-25 11:40:00,30.67,30.74,30.66,30.68,124800.0,22.4722,22.5235,22.4649,22.4796,124800.0
2011-10-25 11:50:00,30.67,30.76,30.67,30.73,66400.0,22.4722,22.5382,22.4722,22.5162,66400.0
2011-10-25 12:00:00,30.74,30.77,30.7,30.73,34100.0,22.5235,22.5455,22.4942,22.5162,34100.0
2011-10-25 12:10:00,30.73,30.75,30.69,30.75,6000.0,22.5162,22.5308,22.4869,22.5308,6000.0
2011-10-25 12:20:00,30.74,30.75,30.69,30.75,11800.0,22.5235,22.5308,22.4869,22.5308,11800.0
2011-10-25 12:30:00,30.74,30.75,30.7,30.73,35800.0,22.5235,22.5308,22.4942,22.5162,35800.0
2011-10-25 12:40:00,30.71,30.72,30.66,30.69,19400.0,22.5015,22.5089,22.4649,22.4869,19400.0
2011-10-25 12:50:00,30.7,30.74,30.69,30.72,8200.0,22.4942,22.5235,22.4869,22.5089,8200.0
2011-10-25 13:00:00,30.71,30.87,30.71,30.87,24200.0,22.5015,22.6188,22.5015,22.6188,24200.0
2011-10-25 13:10:00,30.86,30.96,30.86,30.93,7600.0,22.6114,22.6847,22.6114,22.6627,7600.0
2011-10-25 13:20:00,30.94,30.99,30.89,30.9,19500.0,22.6701,22.7067,22.6334,22.6408,19500.0
2011-10-25 13:30:00,30.89,30.91,30.84,30.88,18900.0,22.6334,22.6481,22.5968,22.6261,18900.0
2011-10-25 13:40:00,30.87,30.91,30.86,30.88,30500.0,22.6188,22.6481,22.6114,22.6261,30500.0
2011-10-25 13:50:00,30.87,30.91,30.87,30.9,35900.0,22.6188,22.6481,22.6188,22.6408,35900.0
2011-10-25 14:00:00,30.9,30.9,30.81,30.86,20100.0,22.6408,22.6408,22.5748,22.6114,20100.0
2011-10-25 14:10:00,30.86,30.88,30.83,30.87,17600.0,22.6114,22.6261,22.5895,22.6188,17600.0
2011-10-25 14:20:00,30.87,30.89,30.79,30.82,23000.0,22.6188,22.6334,22.5602,22.5821,23000.0
2011-10-25 14:30:00,30.82,30.84,30.81,30.83,76400.0,22.5821,22.5968,22.5748,22.5895,76400.0
2011-10-25 14:40:00,30.83,30.9,30.82,30.85,24000.0,22.5895,22.6408,22.5821,22.6041,24000.0
2011-10-25 14:50:00,30.85,30.86,30.78,30.81,23800.0,22.6041,22.6114,22.5528,22.5748,23800.0
2011-10-25 15:00:00,30.81,30.84,30.78,30.81,30400.0,22.5748,22.5968,22.5528,22.5748,30400.0
2011-10-25 15:10:00,30.81,30.82,30.77,30.77,133700.0,22.5748,22.5821,22.5455,22.5455,133700.0
2011-10-25 15:20:00,30.77,30.86,30.77,30.83,33200.0,22.5455,22.6114,22.5455,22.5895,33200.0
2011-10-25 15:30:00,30.83,30.85,30.77,30.77,152100.0,22.5895,22.6041,22.5455,22.5455,152100.0
2011-10-25 15:40:00,30.77,30.78,30.65,30.67,121200.0,22.5455,22.5528,22.4576,22.4722,121200.0
2011-10-25 15:50:00,30.68,30.74,30.54,30.55,222400.0,22.4796,22.5235,22.377,22.3843,222400.0
2011-10-26 09:30:00,31.39,31.39,30.22,31.1,81200.0,22.9998,22.9998,22.1425,22.7873,81200.0
2011-10-26 09:40:00,31.1,31.23,30.98,31.0,20200.0,22.7873,22.8825,22.6994,22.714,20200.0
2011-10-26 09:50:00,30.97,31.21,30.94,31.17,26200.0,22.692,22.8679,22.6701,22.8386,26200.0
2011-10-26 10:00:00,31.16,31.22,30.86,30.9,36700.0,22.8313,22.8752,22.6114,22.6408,36700.0
2011-10-26 10:10:00,30.93,30.99,30.73,30.99,55700.0,22.6627,22.7067,22.5162,22.7067,55700.0
2011-10-26 10:20:00,30.99,31.0,30.83,30.99,18200.0,22.7067,22.714,22.5895,22.7067,18200.0
2011-10-26 10:30:00,30.97,30.97,30.65,30.7,32200.0,22.692,22.692,22.4576,22.4942,32200.0
2011-10-26 10:40:00,30.7,30.7,30.6,30.6,45100.0,22.4942,22.4942,22.4209,22.4209,45100.0
2011-10-26 10:50:00,30.6,30.84,30.6,30.84,25500.0,22.4209,22.5968,22.4209,22.5968,25500.0
2011-10-26 11:00:00,30.84,30.9,30.69,30.72,27300.0,22.5968,22.6408,22.4869,22.5089,27300.0
2011-10-26 11:10:00,30.72,30.74,30.64,30.67,26600.0,22.5089,22.5235,22.4502,22.4722,26600.0
2011-10-26 11:20:00,30.67,30.88,30.62,30.84,31500.0,22.4722,22.6261,22.4356,22.5968,31500.0
2011-10-26 11:30:00,30.82,30.86,30.79,30.79,8800.0,22.5821,22.6114,22.5602,22.5602,8800.0
2011-10-26 11:40:00,30.79,30.89,30.75,30.89,20300.0,22.5602,22.6334,22.5308,22.6334,20300.0
2011-10-26 11:50:00,30.89,30.99,30.89,30.94,22400.0,22.6334,22.7067,22.6334,22.6701,22400.0
2011-10-26 12:00:00,30.94,30.97,30.91,30.95,18500.0,22.6701,22.692,22.6481,22.6774,18500.0
2011-10-26 12:10:00,30.93,30.99,30.85,30.98,111200.0,22.6627,22.7067,22.6041,22.6994,111200.0
2011-10-26 12:20:00,30.98,31.03,30.91,31.03,107200.0,22.6994,22.736,22.6481,22.736,107200.0
2011-10-26 12:30:00,31.03,31.03,30.95,30.97,7500.0,22.736,22.736,22.6774,22.692,7500.0
2011-10-26 12:40:00,30.97,30.98,30.96,30.97,15700.0,22.692,22.6994,22.6847,22.692,15700.0
2011-10-26 12:50:00,30.97,31.01,30.95,30.97,17700.0,22.692,22.7214,22.6774,22.692,17700.0
2011-10-26 13:00:00,30.97,30.99,30.95,30.95,16700.0,22.692,22.7067,22.6774,22.6774,16700.0
2011-10-26 13:10:00,30.93,30.94,30.81,30.86,15700.0,22.6627,22.6701,22.5748,22.6114,15700.0
2011-10-26 13:20:00,30.86,30.89,30.8,30.8,64300.0,22.6114,22.6334,22.5675,22.5675,64300.0
2011-10-26 13:30:00,30.81,30.95,30.81,30.91,26700.0,22.5748,22.6774,22.5748,22.6481,26700.0
2011-10-26 13:40:00,30.92,30.92,30.87,30.88,53200.0,22.6554,22.6554,22.6188,22.6261,53200.0
2011-10-26 13:50:00,30.88,31.05,30.85,30.98,38600.0,22.6261,22.7507,22.6041,22.6994,38600.0
2011-10-26 14:00:00,31.0,31.07,30.93,31.07,68300.0,22.714,22.7653,22.6627,22.7653,68300.0
2011-10-26 14:10:00,31.06,31.07,30.94,30.94,19900.0,22.758,22.7653,22.6701,22.6701,19900.0
2011-10-26 14:20:00,30.95,31.0,30.94,30.97,24100.0,22.6774,22.714,22.6701,22.692,24100.0
2011-10-26 14:30:00,30.97,31.0,30.95,30.99,24200.0,22.692,22.714,22.6774,22.7067,24200.0
2011-10-26 14:40:00,30.99,31.02,30.95,31.0,73300.0,22.7067,22.7287,22.6774,22.714,73300.0
2011-10-26 14:50:00,31.0,31.02,30.86,30.9,101500.0,22.714,22.7287,22.6114,22.6408,101500.0
2011-10-26 15:00:00,30.9,30.99,30.77,30.81,40400.0,22.6408,22.7067,22.5455,22.5748,40400.0
2011-10-26 15:10:00,30.81,30.96,30.78,30.91,29600.0,22.5748,22.6847,22.5528,22.6481,29600.0
2011-10-26 15:20:00,30.9,30.96,30.89,30.95,40900.0,22.6408,22.6847,22.6334,22.6774,40900.0
2011-10-26 15:30:00,30.94,31.08,30.9,31.01,93800.0,22.6701,22.7726,22.6408,22.7214,93800.0
2011-10-26 15:40:00,31.02,31.09,30.99,31.02,58300.0,22.7287,22.78,22.7067,22.7287,58300.0
2011-10-26 15:50:00,31.01,31.04,30.96,31.03,119000.0,22.7214,22.7433,22.6847,22.736,119000.0
2011-10-27 09:30:00,32.0,32.11,31.72,31.85,32200.0,23.4467,23.5273,23.2416,23.3368,32200.0
2011-10-27 09:40:00,31.85,31.96,31.71,31.89,22900.0,23.3368,23.4174,23.2342,23.3661,22900.0
2011-10-27 09:50:00,31.88,31.97,31.8,31.8,28900.0,23.3588,23.4248,23.3002,23.3002,28900.0
2011-10-27 10:00:00,31.77,31.93,31.7,31.7,34200.0,23.2782,23.3954,23.2269,23.2269,34200.0
2011-10-27 10:10:00,31.73,31.91,31.71,31.9,19600.0,23.2489,23.3808,23.2342,23.3735,19600.0
2011-10-27 10:20:00,31.9,31.91,31.8,31.83,9800.0,23.3735,23.3808,23.3002,23.3222,9800.0
2011-10-27 10:30:00,31.84,31.85,31.72,31.72,7900.0,23.3295,23.3368,23.2416,23.2416,7900.0
2011-10-27 10:40:00,31.7,31.7,31.66,31.66,16000.0,23.2269,23.2269,23.1976,23.1976,16000.0
2011-10-27 10:50:00,31.65,31.65,31.58,31.61,40900.0,23.1903,23.1903,23.139,23.161,40900.0
2011-10-27 11:00:00,31.61,31.65,31.54,31.54,39700.0,23.161,23.1903,23.1097,23.1097,39700.0
2011-10-27 11:10:00,31.54,31.58,31.48,31.48,15300.0,23.1097,23.139,23.0657,23.0657,15300.0
2011-10-27 11:20:00,31.5,31.5,31.39,31.44,19900.0,23.0804,23.0804,22.9998,23.0364,19900.0
2011-10-27 11:30:00,31.44,31.48,31.44,31.48,13500.0,23.0364,23.0657,23.0364,23.0657,13500.0
2011-10-27 11:40:00,31.47,31.49,31.44,31.44,14800.0,23.0584,23.0731,23.0364,23.0364,14800.0
2011-10-27 11:50:00,31.45,31.52,31.44,31.51,16100.0,23.0437,23.095,23.0364,23.0877,16100.0
2011-10-27 12:00:00,31.51,31.54,31.46,31.51,45100.0,23.0877,23.1097,23.0511,23.0877,45100.0
2011-10-27 12:10:00,31.53,31.58,31.52,31.54,21000.0,23.1024,23.139,23.095,23.1097,21000.0
2011-10-27 12:20:00,31.54,31.58,31.51,31.57,24300.0,23.1097,23.139,23.0877,23.1317,24300.0
2011-10-27 12:30:00,31.56,31.58,31.49,31.51,22400.0,23.1243,23.139,23.0731,23.0877,22400.0
2011-10-27 12:40:00,31.52,31.61,31.49,31.6,34400.0,23.095,23.161,23.0731,23.1536,34400.0
2011-10-27 12:50:00,31.6,31.6,31.53,31.56,17800.0,23.1536,23.1536,23.1024,23.1243,17800.0
2011-10-27 13:00:00,31.57,31.6,31.56,31.59,13000.0,23.1317,23.1536,23.1243,23.1463,13000.0
2011-10-27 13:10:00,31.6,31.6,31.57,31.58,18900.0,23.1536,23.1536,23.1317,23.139,18900.0
2011-10-27 13:20:00,31.6,31.6,31.51,31.56,23600.0,23.1536,23.1536,23.0877,23.1243,23600.0
2011-10-27 13:30:00,31.55,31.61,31.55,31.6,15100.0,23.117,23.161,23.117,23.1536,15100.0
2011-10-27 13:40:00,31.6,31.64,31.58,31.64,18500.0,23.1536,23.183,23.139,23.183,18500.0
2011-10-27 13:50:00,31.63,31.71,31.62,31.71,16200.0,23.1756,23.2342,23.1683,23.2342,16200.0
2011-10-27 14:00:00,31.71,31.78,31.69,31.7,16100.0,23.2342,23.2855,23.2196,23.2269,16100.0
2011-10-27 14:10:00,31.71,31.72,31.63,31.68,11100.0,23.2342,23.2416,23.1756,23.2123,11100.0
2011-10-27 14:20:00,31.66,31.7,31.59,31.69,44300.0,23.1976,23.2269,23.1463,23.2196,44300.0
2011-10-27 14:30:00,31.7,31.8,31.69,31.79,19400.0,23.2269,23.3002,23.2196,23.2929,19400.0
2011-10-27 14:40:00,31.79,31.8,31.71,31.73,15500.0,23.2929,23.3002,23.2342,23.2489,15500.0
2011-10-27 14:50:00,31.73,31.81,31.64,31.78,23800.0,23.2489,23.3075,23.183,23.2855,23800.0
2011-10-27 15:00:00,31.79,31.84,31.78,31.84,21800.0,23.2929,23.3295,23.2855,23.3295,21800.0
2011-10-27 15:10:00,31.83,31.96,31.82,31.96,32100.0,23.3222,23.4174,23.3148,23.4174,32100.0
2011-10-27 15:20:00,31.97,32.0,31.94,31.94,21500.0,23.4248,23.4467,23.4028,23.4028,21500.0
2011-10-27 15:30:00,31.94,31.98,31.93,31.96,39700.0,23.4028,23.4321,23.3954,23.4174,39700.0
2011-10-27 15:40:00,31.96,31.97,31.76,31.79,40500.0,23.4174,23.4248,23.2709,23.2929,40500.0
2011-10-27 15:50:00,31.79,31.92,31.72,31.92,113200.0,23.2929,23.3881,23.2416,23.3881,113200.0
2011-10-28 09:30:00,31.66,31.66,31.32,31.49,77800.0,23.1976,23.1976,22.9485,23.0731,77800.0
2011-10-28 09:40:00,31.49,31.5,31.3,31.3,57700.0,23.0731,23.0804,22.9338,22.9338,57700.0
2011-10-28 09:50:00,31.3,31.31,31.12,31.25,40800.0,22.9338,22.9412,22.8019,22.8972,40800.0
2011-10-28 10:00:00,31.25,31.25,31.13,31.24,38800.0,22.8972,22.8972,22.8093,22.8899,38800.0
2011-10-28 10:10:00,31.24,31.27,31.12,31.14,68000.0,22.8899,22.9119,22.8019,22.8166,68000.0
2011-10-28 10:20:00,31.15,31.16,30.99,31.0,81500.0,22.8239,22.8313,22.7067,22.714,81500.0
2011-10-28 10:30:00,31.0,31.02,30.96,30.96,44500.0,22.714,22.7287,22.6847,22.6847,44500.0
2011-10-28 10:40:00,30.97,30.98,30.86,30.94,74100.0,22.692,22.6994,22.6114,22.6701,74100.0
2011-10-28 10:50:00,30.94,31.09,30.93,31.09,42400.0,22.6701,22.78,22.6627,22.78,42400.0
2011-10-28 11:00:00,31.09,31.11,31.07,31.11,14500.0,22.78,22.7946,22.7653,22.7946,14500.0
2011-10-28 11:10:00,31.12,31.16,31.1,31.13,12000.0,22.8019,22.8313,22.7873,22.8093,12000.0
2011-10-28 11:20:00,31.13,31.18,31.11,31.18,18000.0,22.8093,22.8459,22.7946,22.8459,18000.0
2011-10-28 11:30:00,31.19,31.24,31.11,31.11,13300.0,22.8532,22.8899,22.7946,22.7946,13300.0
2011-10-28 11:40:00,31.1,31.11,31.02,31.08,17300.0,22.7873,22.7946,22.7287,22.7726,17300.0
2011-10-28 11:50:00,31.08,31.12,31.05,31.06,12800.0,22.7726,22.8019,22.7507,22.758,12800.0
2011-10-28 12:00:00,31.06,31.1,31.04,31.1,7200.0,22.758,22.7873,22.7433,22.7873,7200.0
2011-10-28 12:10:00,31.1,31.14,31.1,31.14,6600.0,22.7873,22.8166,22.7873,22.8166,6600.0
2011-10-28 12:20:00,31.12,31.13,31.03,31.05,12000.0,22.8019,22.8093,22.736,22.7507,12000.0
2011-10-28 12:30:00,31.06,31.13,31.05,31.09,10900.0,22.758,22.8093,22.7507,22.78,10900.0
2011-10-28 12:40:00,31.09,31.12,31.07,31.12,8700.0,22.78,22.8019,22.7653,22.8019,8700.0
2011-10-28 12:50:00,31.12,31.12,31.03,31.08,17600.0,22.8019,22.8019,22.736,22.7726,17600.0
2011-10-28 13:00:00,31.09,31.09,31.0,31.02,16200.0,22.78,22.78,22.714,22.7287,16200.0
2011-10-28 13:10:00,31.01,31.05,31.0,31.05,11900.0,22.7214,22.7507,22.714,22.7507,11900.0
2011-10-28 13:20:00,31.05,31.1,31.04,31.06,20300.0,22.7507,22.7873,22.7433,22.758,20300.0
2011-10-28 13:30:00,31.06,31.07,31.02,31.04,20900.0,22.758,22.7653,22.7287,22.7433,20900.0
2011-10-28 13:40:00,31.03,31.09,31.02,31.05,23700.0,22.736,22.78,22.7287,22.7507,23700.0
2011-10-28 13:50:00,31.05,31.1,31.0,31.06,40000.0,22.7507,22.7873,22.714,22.758,40000.0
2011-10-28 14:00:00,31.06,31.08,31.01,31.02,13500.0,22.758,22.7726,22.7214,22.7287,13500.0
2011-10-28 14:10:00,31.04,31.09,31.02,31.05,62900.0,22.7433,22.78,22.7287,22.7507,62900.0
2011-10-28 14:20:00,31.06,31.06,31.03,31.04,22500.0,22.758,22.758,22.736,22.7433,22500.0
2011-10-28 14:30:00,31.04,31.06,31.01,31.01,29500.0,22.7433,22.758,22.7214,22.7214,29500.0
2011-10-28 14:40:00,31.01,31.02,30.96,30.96,169900.0,22.7214,22.7287,22.6847,22.6847,169900.0
2011-10-28 14:50:00,30.96,30.97,30.91,30.97,28500.0,22.6847,22.692,22.6481,22.692,28500.0
2011-10-28 15:00:00,30.97,31.01,30.92,30.99,72600.0,22.692,22.7214,22.6554,22.7067,72600.0
2011-10-28 15:10:00,30.99,30.99,30.93,30.94,25900.0,22.7067,22.7067,22.6627,22.6701,25900.0
2011-10-28 15:20:00,30.93,31.0,30.93,30.98,23600.0,22.6627,22.714,22.6627,22.6994,23600.0
2011-10-28 15:30:00,30.98,31.0,30.93,30.99,94500.0,22.6994,22.714,22.6627,22.7067,94500.0
2011-10-28 15:40:00,31.0,31.01,30.95,30.98,132500.0,22.714,22.7214,22.6774,22.6994,132500.0
2011-10-28 15:50:00,30.98,31.01,30.94,30.97,118400.0,22.6994,22.7214,22.6701,22.692,118400.0
2011-10-31 09:30:00,30.63,30.73,30.55,30.64,19900.0,22.4429,22.5162,22.3843,22.4502,19900.0
2011-10-31 09:40:00,30.67,30.69,30.43,30.61,220500.0,22.4722,22.4869,22.2964,22.4283,220500.0
2011-10-31 09:50:00,30.58,30.8,30.55,30.76,63900.0,22.4063,22.5675,22.3843,22.5382,63900.0
2011-10-31 10:00:00,30.75,30.92,30.73,30.92,16500.0,22.5308,22.6554,22.5162,22.6554,16500.0
2011-10-31 10:10:00,30.92,30.96,30.85,30.87,10200.0,22.6554,22.6847,22.6041,22.6188,10200.0
2011-10-31 10:20:00,30.87,30.94,30.82,30.94,14900.0,22.6188,22.6701,22.5821,22.6701,14900.0
2011-10-31 10:30:00,30.95,31.02,30.93,31.01,18600.0,22.6774,22.7287,22.6627,22.7214,18600.0
2011-10-31 10:40:00,31.0,31.03,30.96,31.0,19300.0,22.714,22.736,22.6847,22.714,19300.0
2011-10-31 10:50:00,31.02,31.14,31.02,31.11,15100.0,22.7287,22.8166,22.7287,22.7946,15100.0
2011-10-31 11:00:00,31.1,31.16,31.07,31.12,15300.0,22.7873,22.8313,22.7653,22.8019,15300.0
2011-10-31 11:10:00,31.13,31.15,31.08,31.09,9900.0,22.8093,22.8239,22.7726,22.78,9900.0
2011-10-31 11:20:00,31.09,31.1,31.06,31.09,12900.0,22.78,22.7873,22.758,22.78,12900.0
2011-10-31 11:30:00,31.08,31.13,31.07,31.07,12600.0,22.7726,22.8093,22.7653,22.7653,12600.0
2011-10-31 11:40:00,31.08,31.14,31.07,31.14,5600.0,22.7726,22.8166,22.7653,22.8166,5600.0
2011-10-31 11:50:00,31.13,31.15,31.1,31.11,5000.0,22.8093,22.8239,22.7873,22.7946,5000.0
2011-10-31 12:00:00,31.09,31.1,31.05,31.08,109800.0,22.78,22.7873,22.7507,22.7726,109800.0
2011-10-31 12:10:00,31.09,31.13,31.06,31.07,9500.0,22.78,22.8093,22.758,22.7653,9500.0
2011-10-31 12:20:00,31.06,31.09,31.04,31.06,7100.0,22.758,22.78,22.7433,22.758,7100.0
2011-10-31 12:30:00,31.08,31.09,31.05,31.07,6300.0,22.7726,22.78,22.7507,22.7653,6300.0
2011-10-31 12:40:00,31.09,31.11,31.07,31.11,4100.0,22.78,22.7946,22.7653,22.7946,4100.0
2011-10-31 12:50:00,31.12,31.12,31.08,31.09,5700.0,22.8019,22.8019,22.7726,22.78,5700.0
2011-10-31 13:00:00,31.1,31.14,31.09,31.09,6300.0,22.7873,22.8166,22.78,22.78,6300.0
2011-10-31 13:10:00,31.1,31.12,31.08,31.08,3300.0,22.7873,22.8019,22.7726,22.7726,3300.0
2011-10-31 13:20:00,31.07,31.09,31.03,31.03,8900.0,22.7653,22.78,22.736,22.736,8900.0
2011-10-31 13:30:00,31.04,31.05,31.01,31.04,12000.0,22.7433,22.7507,22.7214,22.7433,12000.0
2011-10-31 13:40:00,31.05,31.19,31.04,31.19,10900.0,22.7507,22.8532,22.7433,22.8532,10900.0
2011-10-31 13:50:00,31.19,31.23,31.18,31.21,10200.0,22.8532,22.8825,22.8459,22.8679,10200.0
2011-10-31 14:00:00,31.21,31.23,31.17,31.17,11400.0,22.8679,22.8825,22.8386,22.8386,11400.0
2011-10-31 14:10:00,31.17,31.17,31.1,31.12,8900.0,22.8386,22.8386,22.7873,22.8019,8900.0
2011-10-31 14:20:00,31.13,31.16,31.1,31.15,20700.0,22.8093,22.8313,22.7873,22.8239,20700.0
2011-10-31 14:30:00,31.14,31.15,31.12,31.14,16700.0,22.8166,22.8239,22.8019,22.8166,16700.0
2011-10-31 14:40:00,31.15,31.2,31.15,31.18,17500.0,22.8239,22.8606,22.8239,22.8459,17500.0
2011-10-31 14:50:00,31.19,31.24,31.19,31.24,12800.0,22.8532,22.8899,22.8532,22.8899,12800.0
2011-10-31 15:00:00,31.24,31.24,31.1,31.1,15000.0,22.8899,22.8899,22.7873,22.7873,15000.0
2011-10-31 15:10:00,31.11,31.16,31.08,31.08,22600.0,22.7946,22.8313,22.7726,22.7726,22600.0
2011-10-31 15:20:00,31.08,31.08,31.01,31.03,28100.0,22.7726,22.7726,22.7214,22.736,28100.0
2011-10-31 15:30:00,31.02,31.09,31.01,31.04,40800.0,22.7287,22.78,22.7214,22.7433,40800.0
2011-10-31 15:40:00,31.05,31.07,30.95,31.04,155800.0,22.7507,22.7653,22.6774,22.7433,155800.0
2011-10-31 15:50:00,31.03,31.09,30.9,30.9,188800.0,22.736,22.78,22.6408,22.6408,188800.0
2011-11-01 09:30:00,29.9,30.28,29.73,30.25,31300.0,21.908,22.1865,21.7835,22.1645,31300.0
2011-11-01 09:40:00,30.25,30.34,30.19,30.26,16900.0,22.1645,22.2304,22.1205,22.1718,16900.0
2011-11-01 09:50:00,30.26,30.29,30.1,30.25,7800.0,22.1718,22.1938,22.0546,22.1645,7800.0
2011-11-01 10:00:00,30.18,30.48,30.15,30.48,24900.0,22.1132,22.333,22.0912,22.333,24900.0
2011-11-01 10:10:00,30.49,30.56,30.38,30.38,12400.0,22.3403,22.3916,22.2597,22.2597,12400.0
2011-11-01 10:20:00,30.37,30.42,30.31,30.33,21300.0,22.2524,22.2891,22.2085,22.2231,21300.0
2011-11-01 10:30:00,30.33,30.33,30.25,30.31,24400.0,22.2231,22.2231,22.1645,22.2085,24400.0
2011-11-01 10:40:00,30.31,30.34,30.2,30.22,35600.0,22.2085,22.2304,22.1279,22.1425,35600.0
2011-11-01 10:50:00,30.23,30.28,30.15,30.17,20800.0,22.1498,22.1865,22.0912,22.1059,20800.0
2011-11-01 11:00:00,30.21,30.3,30.17,30.27,16800.0,22.1352,22.2011,22.1059,22.1791,16800.0
2011-11-01 11:10:00,30.28,30.31,30.2,30.25,67600.0,22.1865,22.2085,22.1279,22.1645,67600.0
2011-11-01 11:20:00,30.25,30.26,30.13,30.19,229600.0,22.1645,22.1718,22.0766,22.1205,229600.0
2011-11-01 11:30:00,30.19,30.22,30.13,30.2,39500.0,22.1205,22.1425,22.0766,22.1279,39500.0
2011-11-01 11:40:00,30.2,30.25,30.18,30.21,30400.0,22.1279,22.1645,22.1132,22.1352,30400.0
2011-11-01 11:50:00,30.23,30.23,30.17,30.2,22600.0,22.1498,22.1498,22.1059,22.1279,22600.0
2011-11-01 12:00:00,30.2,30.27,30.17,30.26,38100.0,22.1279,22.1791,22.1059,22.1718,38100.0
2011-11-01 12:10:00,30.25,30.25,30.09,30.11,27200.0,22.1645,22.1645,22.0473,22.0619,27200.0
2011-11-01 12:20:00,30.1,30.12,30.0,30.0,28400.0,22.0546,22.0692,21.9813,21.9813,28400.0
2011-11-01 12:30:00,29.99,30.05,29.94,30.02,19800.0,21.974,22.0179,21.9373,21.996,19800.0
2011-11-01 12:40:00,30.05,30.05,29.91,29.96,31400.0,22.0179,22.0179,21.9154,21.952,31400.0
2011-11-01 12:50:00,29.96,30.01,29.95,29.97,17500.0,21.952,21.9886,21.9447,21.9593,17500.0
2011-11-01 13:00:00,29.95,29.99,29.94,29.95,44800.0,21.9447,21.974,21.9373,21.9447,44800.0
2011-11-01 13:10:00,29.97,30.03,29.95,29.96,9000.0,21.9593,22.0033,21.9447,21.952,9000.0
2011-11-01 13:20:00,29.95,30.22,29.91,30.15,20500.0,21.9447,22.1425,21.9154,22.0912,20500.0
2011-11-01 13:30:00,30.16,30.21,30.03,30.17,35800.0,22.0985,22.1352,22.0033,22.1059,35800.0
2011-11-01 13:40:00,30.16,30.33,30.16,30.26,14200.0,22.0985,22.2231,22.0985,22.1718,14200.0
2011-11-01 13:50:00,30.27,30.31,30.01,30.07,20300.0,22.1791,22.2085,21.9886,22.0326,20300.0
2011-11-01 14:00:00,30.06,30.13,30.03,30.12,64900.0,22.0253,22.0766,22.0033,22.0692,64900.0
2011-11-01 14:10:00,30.11,30.13,30.03,30.07,13300.0,22.0619,22.0766,22.0033,22.0326,13300.0
2011-11-01 14:20:00,30.07,30.22,30.07,30.14,10400.0,22.0326,22.1425,22.0326,22.0839,10400.0
2011-11-01 14:30:00,30.13,30.19,30.04,30.06,17900.0,22.0766,22.1205,22.0106,22.0253,17900.0
2011-11-01 14:40:00,30.03,30.12,30.0,30.05,15100.0,22.0033,22.0692,21.9813,22.0179,15100.0
2011-11-01 14:50:00,30.05,30.09,29.97,30.03,21000.0,22.0179,22.0473,21.9593,22.0033,21000.0
2011-11-01 15:00:00,30.02,30.07,29.97,30.0,29100.0,21.996,22.0326,21.9593,21.9813,29100.0
2011-11-01 15:10:00,29.99,30.08,29.97,30.05,17700.0,21.974,22.0399,21.9593,22.0179,17700.0
2011-11-01 15:20:00,30.07,30.08,29.98,30.06,34500.0,22.0326,22.0399,21.9667,22.0253,34500.0
2011-11-01 15:30:00,30.05,30.16,30.02,30.16,32700.0,22.0179,22.0985,21.996,22.0985,32700.0
2011-11-01 15:40:00,30.16,30.17,29.97,30.06,108700.0,22.0985,22.1059,21.9593,22.0253,108700.0
2011-11-01 15:50:00,30.06,30.08,29.87,29.93,128400.0,22.0253,22.0399,21.8861,21.93,128400.0
2011-11-02 09:30:00,30.39,30.49,30.22,30.22,9500.0,22.2671,22.3403,22.1425,22.1425,9500.0
2011-11-02 09:40:00,30.25,30.35,30.2,30.32,13000.0,22.1645,22.2378,22.1279,22.2158,13000.0
2011-11-02 09:50:00,30.28,30.32,30.2,30.28,12600.0,22.1865,22.2158,22.1279,22.1865,12600.0
2011-11-02 10:00:00,30.28,30.4,30.26,30.4,8200.0,22.1865,22.2744,22.1718,22.2744,8200.0
2011-11-02 10:10:00,30.41,30.41,30.32,30.32,12400.0,22.2817,22.2817,22.2158,22.2158,12400.0
2011-11-02 10:20:00,30.34,30.38,30.3,30.32,13700.0,22.2304,22.2597,22.2011,22.2158,13700.0
2011-11-02 10:30:00,30.34,30.37,30.27,30.33,15000.0,22.2304,22.2524,22.1791,22.2231,15000.0
2011-11-02 10:40:00,30.34,30.4,30.34,30.4,16100.0,22.2304,22.2744,22.2304,22.2744,16100.0
2011-11-02 10:50:00,30.4,30.46,30.39,30.43,12600.0,22.2744,22.3184,22.2671,22.2964,12600.0
2011-11-02 11:00:00,30.45,30.55,30.45,30.52,9500.0,22.311,22.3843,22.311,22.3623,9500.0
2011-11-02 11:10:00,30.52,30.55,30.52,30.53,21900.0,22.3623,22.3843,22.3623,22.3696,21900.0
2011-11-02 11:20:00,30.52,30.56,30.48,30.5,26700.0,22.3623,22.3916,22.333,22.3477,26700.0
2011-11-02 11:30:00,30.52,30.53,30.47,30.49,8700.0,22.3623,22.3696,22.3257,22.3403,8700.0
2011-11-02 11:40:00,30.5,30.54,30.49,30.51,11900.0,22.3477,22.377,22.3403,22.355,11900.0
2011-11-02 11:50:00,30.49,30.5,30.46,30.5,8800.0,22.3403,22.3477,22.3184,22.3477,8800.0
2011-11-02 12:00:00,30.49,30.5,30.45,30.46,11000.0,22.3403,22.3477,22.311,22.3184,11000.0
2011-11-02 12:10:00,30.47,30.49,30.44,30.45,6100.0,22.3257,22.3403,22.3037,22.311,6100.0
2011-11-02 12:20:00,30.46,30.48,30.44,30.44,7200.0,22.3184,22.333,22.3037,22.3037,7200.0
2011-11-02 12:30:00,30.45,30.49,30.4,30.49,8400.0,22.311,22.3403,22.2744,22.3403,8400.0
2011-11-02 12:40:00,30.48,30.53,30.37,30.38,9400.0,22.333,22.3696,22.2524,22.2597,9400.0
2011-11-02 12:50:00,30.38,30.43,30.34,30.35,8400.0,22.2597,22.2964,22.2304,22.2378,8400.0
2011-11-02 13:00:00,30.35,30.35,30.24,30.25,18100.0,22.2378,22.2378,22.1572,22.1645,18100.0
2011-11-02 13:10:00,30.26,30.34,30.26,30.33,50100.0,22.1718,22.2304,22.1718,22.2231,50100.0
2011-11-02 13:20:00,30.33,30.46,30.29,30.46,42200.0,22.2231,22.3184,22.1938,22.3184,42200.0
2011-11-02 13:30:00,30.45,30.5,30.44,30.5,6200.0,22.311,22.3477,22.3037,22.3477,6200.0
2011-11-02 13:40:00,30.5,30.54,30.45,30.51,10800.0,22.3477,22.377,22.311,22.355,10800.0
2011-11-02 13:50:00,30.51,30.51,30.44,30.44,4800.0,22.355,22.355,22.3037,22.3037,4800.0
2011-11-02 14:00:00,30.44,30.52,30.39,30.44,9400.0,22.3037,22.3623,22.2671,22.3037,9400.0
2011-11-02 14:10:00,30.43,30.45,30.38,30.41,7300.0,22.2964,22.311,22.2597,22.2817,7300.0
2011-11-02 14:20:00,30.41,30.45,30.38,30.38,8100.0,22.2817,22.311,22.2597,22.2597,8100.0
2011-11-02 14:30:00,30.37,30.41,30.34,30.34,20900.0,22.2524,22.2817,22.2304,22.2304,20900.0
2011-11-02 14:40:00,30.35,30.42,30.31,30.41,9500.0,22.2378,22.2891,22.2085,22.2817,9500.0
2011-11-02 14:50:00,30.4,30.46,30.4,30.42,16500.0,22.2744,22.3184,22.2744,22.2891,16500.0
2011-11-02 15:00:00,30.43,30.49,30.38,30.45,50900.0,22.2964,22.3403,22.2597,22.311,50900.0
2011-11-02 15:10:00,30.44,30.46,30.42,30.46,25900.0,22.3037,22.3184,22.2891,22.3184,25900.0
2011-11-02 15:20:00,30.46,30.49,30.38,30.42,57100.0,22.3184,22.3403,22.2597,22.2891,57100.0
2011-11-02 15:30:00,30.42,30.46,30.32,30.45,28600.0,22.2891,22.3184,22.2158,22.311,28600.0
2011-11-02 15:40:00,30.45,30.46,30.32,30.37,52000.0,22.311,22.3184,22.2158,22.2524,52000.0
2011-11-02 15:50:00,30.36,30.48,30.35,30.44,198100.0,22.2451,22.333,22.2378,22.3037,198100.0
2011-11-03 09:30:00,30.63,30.82,30.6,30.6,12600.0,22.4429,22.5821,22.4209,22.4209,12600.0
2011-11-03 09:40:00,30.59,30.61,30.44,30.53,9900.0,22.4136,22.4283,22.3037,22.3696,9900.0
2011-11-03 09:50:00,30.52,30.52,30.34,30.49,9800.0,22.3623,22.3623,22.2304,22.3403,9800.0
2011-11-03 10:00:00,30.46,30.46,30.2,30.32,19200.0,22.3184,22.3184,22.1279,22.2158,19200.0
2011-11-03 10:10:00,30.35,30.5,30.34,30.48,5700.0,22.2378,22.3477,22.2304,22.333,5700.0
2011-11-03 10:20:00,30.49,30.51,30.4,30.47,6100.0,22.3403,22.355,22.2744,22.3257,6100.0
2011-11-03 10:30:00,30.45,30.52,30.4,30.4,8300.0,22.311,22.3623,22.2744,22.2744,8300.0
2011-11-03 10:40:00,30.4,30.63,30.4,30.57,33400.0,22.2744,22.4429,22.2744,22.399,33400.0
2011-11-03 10:50:00,30.57,30.58,30.48,30.51,7000.0,22.399,22.4063,22.333,22.355,7000.0
2011-11-03 11:00:00,30.5,30.55,30.45,30.45,6900.0,22.3477,22.3843,22.311,22.311,6900.0
2011-11-03 11:10:00,30.46,30.62,30.46,30.62,6900.0,22.3184,22.4356,22.3184,22.4356,6900.0
2011-11-03 11:20:00,30.61,30.66,30.57,30.6,11100.0,22.4283,22.4649,22.399,22.4209,11100.0
2011-11-03 11:30:00,30.61,30.63,30.55,30.57,8300.0,22.4283,22.4429,22.3843,22.399,8300.0
2011-11-03 11:40:00,30.58,30.61,30.56,30.58,5900.0,22.4063,22.4283,22.3916,22.4063,5900.0
2011-11-03 11:50:00,30.59,30.61,30.52,30.53,9800.0,22.4136,22.4283,22.3623,22.3696,9800.0
2011-11-03 12:00:00,30.52,30.55,30.49,30.54,6800.0,22.3623,22.3843,22.3403,22.377,6800.0
2011-11-03 12:10:00,30.56,30.59,30.5,30.53,7000.0,22.3916,22.4136,22.3477,22.3696,7000.0
2011-11-03 12:20:00,30.54,30.6,30.5,30.55,5300.0,22.377,22.4209,22.3477,22.3843,5300.0
2011-11-03 12:30:00,30.56,30.57,30.51,30.52,4900.0,22.3916,22.399,22.355,22.3623,4900.0
2011-11-03 12:40:00,30.51,30.62,30.5,30.61,9300.0,22.355,22.4356,22.3477,22.4283,9300.0
2011-11-03 12:50:00,30.61,30.63,30.57,30.61,7500.0,22.4283,22.4429,22.399,22.4283,7500.0
2011-11-03 13:00:00,30.61,30.63,30.56,30.58,11300.0,22.4283,22.4429,22.3916,22.4063,11300.0
2011-11-03 13:10:00,30.59,30.62,30.55,30.57,12900.0,22.4136,22.4356,22.3843,22.399,12900.0
2011-11-03 13:20:00,30.57,30.59,30.56,30.58,5100.0,22.399,22.4136,22.3916,22.4063,5100.0
2011-11-03 13:30:00,30.58,30.59,30.55,30.55,14600.0,22.4063,22.4136,22.3843,22.3843,14600.0
2011-11-03 13:40:00,30.55,30.59,30.54,30.58,18800.0,22.3843,22.4136,22.377,22.4063,18800.0
2011-11-03 13:50:00,30.58,30.61,30.52,30.52,27600.0,22.4063,22.4283,22.3623,22.3623,27600.0
2011-11-03 14:00:00,30.54,30.59,30.53,30.56,32000.0,22.377,22.4136,22.3696,22.3916,32000.0
2011-11-03 14:10:00,30.57,30.6,30.52,30.56,17900.0,22.399,22.4209,22.3623,22.3916,17900.0
2011-11-03 14:20:00,30.57,30.58,30.54,30.56,14700.0,22.399,22.4063,22.377,22.3916,14700.0
2011-11-03 14:30:00,30.55,30.57,30.52,30.55,14000.0,22.3843,22.399,22.3623,22.3843,14000.0
2011-11-03 14:40:00,30.55,30.57,30.47,30.47,15200.0,22.3843,22.399,22.3257,22.3257,15200.0
2011-11-03 14:50:00,30.46,30.56,30.46,30.53,12600.0,22.3184,22.3916,22.3184,22.3696,12600.0
2011-11-03 15:00:00,30.54,30.57,30.52,30.55,21200.0,22.377,22.399,22.3623,22.3843,21200.0
2011-11-03 15:10:00,30.55,30.57,30.51,30.55,29100.0,22.3843,22.399,22.355,22.3843,29100.0
2011-11-03 15:20:00,30.56,30.56,30.53,30.55,25500.0,22.3916,22.3916,22.3696,22.3843,25500.0
2011-11-03 15:30:00,30.56,30.56,30.48,30.49,37800.0,22.3916,22.3916,22.333,22.3403,37800.0
2011-11-03 15:40:00,30.5,30.56,30.48,30.54,44300.0,22.3477,22.3916,22.333,22.377,44300.0
2011-11-03 15:50:00,30.55,30.6,30.51,30.52,82100.0,22.3843,22.4209,22.355,22.3623,82100.0
2011-11-04 09:30:00,30.31,30.32,30.19,30.21,9900.0,22.2085,22.2158,22.1205,22.1352,9900.0
2011-11-04 09:40:00,30.21,30.36,30.19,30.33,7700.0,22.1352,22.2451,22.1205,22.2231,7700.0
2011-11-04 09:50:00,30.34,30.34,30.25,30.29,12100.0,22.2304,22.2304,22.1645,22.1938,12100.0
2011-11-04 10:00:00,30.29,30.3,30.25,30.26,7000.0,22.1938,22.2011,22.1645,22.1718,7000.0
2011-11-04 10:10:00,30.28,30.34,30.27,30.3,29000.0,22.1865,22.2304,22.1791,22.2011,29000.0
2011-11-04 10:20:00,30.3,30.31,30.24,30.24,14100.0,22.2011,22.2085,22.1572,22.1572,14100.0
2011-11-04 10:30:00,30.24,30.25,30.18,30.2,28800.0,22.1572,22.1645,22.1132,22.1279,28800.0
2011-11-04 10:40:00,30.2,30.27,30.19,30.27,16200.0,22.1279,22.1791,22.1205,22.1791,16200.0
2011-11-04 10:50:00,30.27,30.31,30.22,30.29,9300.0,22.1791,22.2085,22.1425,22.1938,9300.0
2011-11-04 11:00:00,30.29,30.34,30.27,30.3,8000.0,22.1938,22.2304,22.1791,22.2011,8000.0
2011-11-04 11:10:00,30.28,30.34,30.27,30.28,10800.0,22.1865,22.2304,22.1791,22.1865,10800.0
2011-11-04 11:20:00,30.29,30.33,30.23,30.33,6400.0,22.1938,22.2231,22.1498,22.2231,6400.0
2011-11-04 11:30:00,30.32,30.34,30.25,30.31,10600.0,22.2158,22.2304,22.1645,22.2085,10600.0
2011-11-04 11:40:00,30.33,30.34,30.3,30.33,9700.0,22.2231,22.2304,22.2011,22.2231,9700.0
2011-11-04 11:50:00,30.34,30.38,30.3,30.36,6100.0,22.2304,22.2597,22.2011,22.2451,6100.0
2011-11-04 12:00:00,30.37,30.42,30.36,30.38,9400.0,22.2524,22.2891,22.2451,22.2597,9400.0
2011-11-04 12:10:00,30.39,30.42,30.38,30.42,7200.0,22.2671,22.2891,22.2597,22.2891,7200.0
2011-11-04 12:20:00,30.42,30.45,30.4,30.45,7600.0,22.2891,22.311,22.2744,22.311,7600.0
2011-11-04 12:30:00,30.45,30.46,30.42,30.43,5500.0,22.311,22.3184,22.2891,22.2964,5500.0
2011-11-04 12:40:00,30.43,30.46,30.38,30.42,12000.0,22.2964,22.3184,22.2597,22.2891,12000.0
2011-11-04 12:50:00,30.41,30.46,30.4,30.45,8000.0,22.2817,22.3184,22.2744,22.311,8000.0
2011-11-04 13:00:00,30.46,30.46,30.44,30.44,5800.0,22.3184,22.3184,22.3037,22.3037,5800.0
2011-11-04 13:10:00,30.45,30.51,30.44,30.49,14300.0,22.311,22.355,22.3037,22.3403,14300.0
2011-11-04 13:20:00,30.49,30.49,30.43,30.43,5700.0,22.3403,22.3403,22.2964,22.2964,5700.0
2011-11-04 13:30:00,30.45,30.46,30.41,30.41,4200.0,22.311,22.3184,22.2817,22.2817,4200.0
2011-11-04 13:40:00,30.41,30.49,30.37,30.46,22000.0,22.2817,22.3403,22.2524,22.3184,22000.0
2011-11-04 13:50:00,30.46,30.5,30.46,30.48,14100.0,22.3184,22.3477,22.3184,22.333,14100.0
2011-11-04 14:00:00,30.47,30.51,30.46,30.49,11700.0,22.3257,22.355,22.3184,22.3403,11700.0
2011-11-04 14:10:00,30.49,30.5,30.47,30.49,10800.0,22.3403,22.3477,22.3257,22.3403,10800.0
2011-11-04 14:20:00,30.51,30.55,30.48,30.48,11400.0,22.355,22.3843,22.333,22.333,11400.0
2011-11-04 14:30:00,30.5,30.54,30.38,30.38,14300.0,22.3477,22.377,22.2597,22.2597,14300.0
2011-11-04 14:40:00,30.38,30.44,30.35,30.44,16000.0,22.2597,22.3037,22.2378,22.3037,16000.0
2011-11-04 14:50:00,30.43,30.45,30.41,30.43,8700.0,22.2964,22.311,22.2817,22.2964,8700.0
2011-11-04 15:00:00,30.43,30.43,30.33,30.33,10900.0,22.2964,22.2964,22.2231,22.2231,10900.0
2011-11-04 15:10:00,30.35,30.39,30.32,30.38,9900.0,22.2378,22.2671,22.2158,22.2597,9900.0
2011-11-04 15:20:00,30.38,30.43,30.35,30.43,12900.0,22.2597,22.2964,22.2378,22.2964,12900.0
2011-11-04 15:30:00,30.42,30.48,30.41,30.44,20800.0,22.2891,22.333,22.2817,22.3037,20800.0
2011-11-04 15:40:00,30.44,30.56,30.44,30.52,35100.0,22.3037,22.3916,22.3037,22.3623,35100.0
2011-11-04 15:50:00,30.51,30.51,30.41,30.48,58900.0,22.355,22.355,22.2817,22.333,58900.0
2011-11-07 09:30:00,30.37,30.52,30.28,30.42,12900.0,22.2524,22.3623,22.1865,22.2891,12900.0
2011-11-07 09:40:00,30.44,30.5,30.41,30.41,3300.0,22.3037,22.3477,22.2817,22.2817,3300.0
2011-11-07 09:50:00,30.41,30.45,30.36,30.37,7800.0,22.2817,22.311,22.2451,22.2524,7800.0
2011-11-07 10:00:00,30.37,30.39,30.31,30.39,3600.0,22.2524,22.2671,22.2085,22.2671,3600.0
2011-11-07 10:10:00,30.42,30.46,30.37,30.38,3700.0,22.2891,22.3184,22.2524,22.2597,3700.0
2011-11-07 10:20:00,30.42,30.45,30.4,30.42,6000.0,22.2891,22.311,22.2744,22.2891,6000.0
2011-11-07 10:30:00,30.4,30.41,30.25,30.27,10700.0,22.2744,22.2817,22.1645,22.1791,10700.0
2011-11-07 10:40:00,30.25,30.25,30.14,30.16,14500.0,22.1645,22.1645,22.0839,22.0985,14500.0
2011-11-07 10:50:00,30.15,30.23,30.15,30.21,18900.0,22.0912,22.1498,22.0912,22.1352,18900.0
2011-11-07 11:00:00,30.2,30.32,30.2,30.22,8600.0,22.1279,22.2158,22.1279,22.1425,8600.0
2011-11-07 11:10:00,30.21,30.31,30.21,30.24,4600.0,22.1352,22.2085,22.1352,22.1572,4600.0
2011-11-07 11:20:00,30.24,30.3,30.2,30.25,18500.0,22.1572,22.2011,22.1279,22.1645,18500.0
2011-11-07 11:30:00,30.25,30.28,30.22,30.28,16900.0,22.1645,22.1865,22.1425,22.1865,16900.0
2011-11-07 11:40:00,30.29,30.3,30.22,30.29,16400.0,22.1938,22.2011,22.1425,22.1938,16400.0
2011-11-07 11:50:00,30.3,30.34,30.25,30.26,7200.0,22.2011,22.2304,22.1645,22.1718,7200.0
2011-11-07 12:00:00,30.27,30.29,30.24,30.29,12600.0,22.1791,22.1938,22.1572,22.1938,12600.0
2011-11-07 12:10:00,30.27,30.28,30.16,30.16,14200.0,22.1791,22.1865,22.0985,22.0985,14200.0
2011-11-07 12:20:00,30.18,30.21,30.15,30.21,18800.0,22.1132,22.1352,22.0912,22.1352,18800.0
2011-11-07 12:30:00,30.2,30.24,30.17,30.24,25500.0,22.1279,22.1572,22.1059,22.1572,25500.0
2011-11-07 12:40:00,30.24,30.29,30.24,30.29,2800.0,22.1572,22.1938,22.1572,22.1938,2800.0
2011-11-07 12:50:00,30.29,30.29,30.28,30.29,3200.0,22.1938,22.1938,22.1865,22.1938,3200.0
2011-11-07 13:00:00,30.3,30.3,30.26,30.29,7000.0,22.2011,22.2011,22.1718,22.1938,7000.0
2011-11-07 13:10:00,30.29,30.35,30.29,30.34,3500.0,22.1938,22.2378,22.1938,22.2304,3500.0
2011-11-07 13:20:00,30.34,30.35,30.3,30.33,4500.0,22.2304,22.2378,22.2011,22.2231,4500.0
2011-11-07 13:30:00,30.34,30.36,30.32,30.33,4000.0,22.2304,22.2451,22.2158,22.2231,4000.0
2011-11-07 13:40:00,30.33,30.35,30.32,30.32,5100.0,22.2231,22.2378,22.2158,22.2158,5100.0
2011-11-07 13:50:00,30.32,30.45,30.32,30.42,11800.0,22.2158,22.311,22.2158,22.2891,11800.0
2011-11-07 14:00:00,30.43,30.5,30.37,30.44,15200.0,22.2964,22.3477,22.2524,22.3037,15200.0
2011-11-07 14:10:00,30.46,30.52,30.45,30.51,6000.0,22.3184,22.3623,22.311,22.355,6000.0
2011-11-07 14:20:00,30.48,30.55,30.48,30.5,7500.0,22.333,22.3843,22.333,22.3477,7500.0
2011-11-07 14:30:00,30.52,30.55,30.49,30.55,10100.0,22.3623,22.3843,22.3403,22.3843,10100.0
2011-11-07 14:40:00,30.54,30.54,30.49,30.5,8100.0,22.377,22.377,22.3403,22.3477,8100.0
2011-11-07 14:50:00,30.5,30.57,30.5,30.55,10300.0,22.3477,22.399,22.3477,22.3843,10300.0
2011-11-07 15:00:00,30.54,30.55,30.51,30.54,66200.0,22.377,22.3843,22.355,22.377,66200.0
2011-11-07 15:10:00,30.54,30.55,30.47,30.47,13600.0,22.377,22.3843,22.3257,22.3257,13600.0
2011-11-07 15:20:00,30.46,30.53,30.46,30.49,8000.0,22.3184,22.3696,22.3184,22.3403,8000.0
2011-11-07 15:30:00,30.47,30.51,30.45,30.48,36400.0,22.3257,22.355,22.311,22.333,36400.0
2011-11-07 15:40:00,30.48,30.5,30.41,30.46,26200.0,22.333,22.3477,22.2817,22.3184,26200.0
2011-11-07 15:50:00,30.46,30.48,30.43,30.46,73400.0,22.3184,22.333,22.2964,22.3184,73400.0
2011-11-08 09:30:00,30.6,30.67,30.53,30.56,10300.0,22.4209,22.4722,22.3696,22.3916,10300.0
2011-11-08 09:40:00,30.53,30.62,30.53,30.56,10300.0,22.3696,22.4356,22.3696,22.3916,10300.0
2011-11-08 09:50:00,30.55,30.63,30.54,30.63,8100.0,22.3843,22.4429,22.377,22.4429,8100.0
2011-11-08 10:00:00,30.68,30.68,30.6,30.61,10400.0,22.4796,22.4796,22.4209,22.4283,10400.0
2011-11-08 10:10:00,30.61,30.63,30.51,30.56,14400.0,22.4283,22.4429,22.355,22.3916,14400.0
2011-11-08 10:20:00,30.58,30.58,30.39,30.46,7100.0,22.4063,22.4063,22.2671,22.3184,7100.0
2011-11-08 10:30:00,30.45,30.57,30.43,30.57,5500.0,22.311,22.399,22.2964,22.399,5500.0
2011-11-08 10:40:00,30.57,30.57,30.51,30.52,3200.0,22.399,22.399,22.355,22.3623,3200.0
2011-11-08 10:50:00,30.54,30.54,30.41,30.45,8600.0,22.377,22.377,22.2817,22.311,8600.0
2011-11-08 11:00:00,30.42,30.45,30.38,30.38,9300.0,22.2891,22.311,22.2597,22.2597,9300.0
2011-11-08 11:10:00,30.35,30.4,30.31,30.36,9700.0,22.2378,22.2744,22.2085,22.2451,9700.0
2011-11-08 11:20:00,30.36,30.42,30.31,30.39,7200.0,22.2451,22.2891,22.2085,22.2671,7200.0
2011-11-08 11:30:00,30.38,30.39,30.33,30.34,3400.0,22.2597,22.2671,22.2231,22.2304,3400.0
2011-11-08 11:40:00,30.34,30.45,30.32,30.45,6500.0,22.2304,22.311,22.2158,22.311,6500.0
2011-11-08 11:50:00,30.44,30.47,30.42,30.47,4000.0,22.3037,22.3257,22.2891,22.3257,4000.0
2011-11-08 12:00:00,30.47,30.55,30.4,30.55,6700.0,22.3257,22.3843,22.2744,22.3843,6700.0
2011-11-08 12:10:00,30.55,30.58,30.52,30.52,10100.0,22.3843,22.4063,22.3623,22.3623,10100.0
2011-11-08 12:20:00,30.54,30.55,30.51,30.52,15200.0,22.377,22.3843,22.355,22.3623,15200.0
2011-11-08 12:30:00,30.52,30.55,30.52,30.53,10000.0,22.3623,22.3843,22.3623,22.3696,10000.0
2011-11-08 12:40:00,30.54,30.57,30.5,30.52,12700.0,22.377,22.399,22.3477,22.3623,12700.0
2011-11-08 12:50:00,30.52,30.57,30.51,30.55,5500.0,22.3623,22.399,22.355,22.3843,5500.0
2011-11-08 13:00:00,30.56,30.58,30.51,30.53,22300.0,22.3916,22.4063,22.355,22.3696,22300.0
2011-11-08 13:10:00,30.52,30.56,30.5,30.56,7300.0,22.3623,22.3916,22.3477,22.3916,7300.0
2011-11-08 13:20:00,30.55,30.64,30.51,30.63,18700.0,22.3843,22.4502,22.355,22.4429,18700.0
2011-11-08 13:30:00,30.64,30.69,30.63,30.65,12600.0,22.4502,22.4869,22.4429,22.4576,12600.0
2011-11-08 13:40:00,30.65,30.71,30.55,30.67,29100.0,22.4576,22.5015,22.3843,22.4722,29100.0
2011-11-08 13:50:00,30.67,30.69,30.59,30.6,24700.0,22.4722,22.4869,22.4136,22.4209,24700.0
2011-11-08 14:00:00,30.62,30.65,30.55,30.62,75300.0,22.4356,22.4576,22.3843,22.4356,75300.0
2011-11-08 14:10:00,30.62,30.7,30.6,30.64,12000.0,22.4356,22.4942,22.4209,22.4502,12000.0
2011-11-08 14:20:00,30.63,30.76,30.63,30.76,16500.0,22.4429,22.5382,22.4429,22.5382,16500.0
2011-11-08 14:30:00,30.78,30.79,30.73,30.74,14800.0,22.5528,22.5602,22.5162,22.5235,14800.0
2011-11-08 14:40:00,30.74,30.82,30.74,30.78,24000.0,22.5235,22.5821,22.5235,22.5528,24000.0
2011-11-08 14:50:00,30.78,30.81,30.76,30.78,10800.0,22.5528,22.5748,22.5382,22.5528,10800.0
2011-11-08 15:00:00,30.78,30.79,30.7,30.78,15700.0,22.5528,22.5602,22.4942,22.5528,15700.0
2011-11-08 15:10:00,30.78,30.83,30.77,30.83,18600.0,22.5528,22.5895,22.5455,22.5895,18600.0
2011-11-08 15:20:00,30.82,30.85,30.79,30.81,22800.0,22.5821,22.6041,22.5602,22.5748,22800.0
2011-11-08 15:30:00,30.82,30.86,30.81,30.83,20300.0,22.5821,22.6114,22.5748,22.5895,20300.0
2011-11-08 15:40:00,30.84,30.94,30.83,30.94,38300.0,22.5968,22.6701,22.5895,22.6701,38300.0
2011-11-08 15:50:00,30.92,31.01,30.92,31.0,138800.0,22.6554,22.7214,22.6554,22.714,138800.0
2011-11-09 09:30:00,30.34,30.62,30.25,30.5,21200.0,22.2304,22.4356,22.1645,22.3477,21200.0
2011-11-09 09:40:00,30.5,30.56,30.49,30.54,7400.0,22.3477,22.3916,22.3403,22.377,7400.0
2011-11-09 09:50:00,30.52,30.52,30.47,30.52,6400.0,22.3623,22.3623,22.3257,22.3623,6400.0
2011-11-09 10:00:00,30.51,30.56,30.49,30.53,6600.0,22.355,22.3916,22.3403,22.3696,6600.0
2011-11-09 10:10:00,30.53,30.6,30.51,30.56,11500.0,22.3696,22.4209,22.355,22.3916,11500.0
2011-11-09 10:20:00,30.54,30.54,30.49,30.5,5900.0,22.377,22.377,22.3403,22.3477,5900.0
2011-11-09 10:30:00,30.48,30.51,30.4,30.44,20800.0,22.333,22.355,22.2744,22.3037,20800.0
2011-11-09 10:40:00,30.43,30.59,30.42,30.58,18500.0,22.2964,22.4136,22.2891,22.4063,18500.0
2011-11-09 10:50:00,30.57,30.62,30.51,30.58,5700.0,22.399,22.4356,22.355,22.4063,5700.0
2011-11-09 11:00:00,30.59,30.59,30.54,30.58,3500.0,22.4136,22.4136,22.377,22.4063,3500.0
2011-11-09 11:10:00,30.56,30.69,30.53,30.68,8400.0,22.3916,22.4869,22.3696,22.4796,8400.0
2011-11-09 11:20:00,30.68,30.69,30.62,30.62,2800.0,22.4796,22.4869,22.4356,22.4356,2800.0
2011-11-09 11:30:00,30.63,30.69,30.6,30.69,8300.0,22.4429,22.4869,22.4209,22.4869,8300.0
2011-11-09 11:40:00,30.69,30.7,30.63,30.69,4600.0,22.4869,22.4942,22.4429,22.4869,4600.0
2011-11-09 11:50:00,30.69,30.69,30.64,30.66,5200.0,22.4869,22.4869,22.4502,22.4649,5200.0
2011-11-09 12:00:00,30.66,30.68,30.62,30.62,8800.0,22.4649,22.4796,22.4356,22.4356,8800.0
2011-11-09 12:10:00,30.61,30.62,30.56,30.56,5400.0,22.4283,22.4356,22.3916,22.3916,5400.0
2011-11-09 12:20:00,30.56,30.56,30.49,30.51,12400.0,22.3916,22.3916,22.3403,22.355,12400.0
2011-11-09 12:30:00,30.49,30.53,30.48,30.5,7000.0,22.3403,22.3696,22.333,22.3477,7000.0
2011-11-09 12:40:00,30.5,30.54,30.47,30.53,6900.0,22.3477,22.377,22.3257,22.3696,6900.0
2011-11-09 12:50:00,30.54,30.62,30.54,30.6,8200.0,22.377,22.4356,22.377,22.4209,8200.0
2011-11-09 13:00:00,30.6,30.6,30.52,30.52,11000.0,22.4209,22.4209,22.3623,22.3623,11000.0
2011-11-09 13:10:00,30.52,30.52,30.48,30.5,14300.0,22.3623,22.3623,22.333,22.3477,14300.0
2011-11-09 13:20:00,30.5,30.59,30.49,30.58,13400.0,22.3477,22.4136,22.3403,22.4063,13400.0
2011-11-09 13:30:00,30.58,30.58,30.51,30.53,15100.0,22.4063,22.4063,22.355,22.3696,15100.0
2011-11-09 13:40:00,30.52,30.56,30.49,30.5,21200.0,22.3623,22.3916,22.3403,22.3477,21200.0
2011-11-09 13:50:00,30.49,30.53,30.46,30.53,52600.0,22.3403,22.3696,22.3184,22.3696,52600.0
2011-11-09 14:00:00,30.52,30.54,30.46,30.54,57100.0,22.3623,22.377,22.3184,22.377,57100.0
2011-11-09 14:10:00,30.53,30.55,30.48,30.51,23900.0,22.3696,22.3843,22.333,22.355,23900.0
2011-11-09 14:20:00,30.53,30.61,30.47,30.6,44700.0,22.3696,22.4283,22.3257,22.4209,44700.0
2011-11-09 14:30:00,30.6,30.61,30.54,30.56,29600.0,22.4209,22.4283,22.377,22.3916,29600.0
2011-11-09 14:40:00,30.54,30.62,30.5,30.59,16600.0,22.377,22.4356,22.3477,22.4136,16600.0
2011-11-09 14:50:00,30.57,30.58,30.5,30.5,14700.0,22.399,22.4063,22.3477,22.3477,14700.0
2011-11-09 15:00:00,30.5,30.56,30.49,30.54,28700.0,22.3477,22.3916,22.3403,22.377,28700.0
2011-11-09 15:10:00,30.55,30.56,30.5,30.53,27200.0,22.3843,22.3916,22.3477,22.3696,27200.0
2011-11-09 15:20:00,30.53,30.58,30.5,30.51,34700.0,22.3696,22.4063,22.3477,22.355,34700.0
2011-11-09 15:30:00,30.51,30.54,30.48,30.5,53900.0,22.355,22.377,22.333,22.3477,53900.0
2011-11-09 15:40:00,30.5,30.56,30.39,30.41,81800.0,22.3477,22.3916,22.2671,22.2817,81800.0
2011-11-09 15:50:00,30.41,30.47,30.36,30.43,122700.0,22.2817,22.3257,22.2451,22.2964,122700.0
2011-11-10 09:30:00,30.75,30.76,30.57,30.59,6400.0,22.5308,22.5382,22.399,22.4136,6400.0
2011-11-10 09:40:00,30.62,30.72,30.53,30.64,6000.0,22.4356,22.5089,22.3696,22.4502,6000.0
2011-11-10 09:50:00,30.62,30.62,30.56,30.59,5500.0,22.4356,22.4356,22.3916,22.4136,5500.0
2011-11-10 10:00:00,30.59,30.63,30.5,30.55,12700.0,22.4136,22.4429,22.3477,22.3843,12700.0
2011-11-10 10:10:00,30.52,30.63,30.52,30.6,8800.0,22.3623,22.4429,22.3623,22.4209,8800.0
2011-11-10 10:20:00,30.64,30.68,30.61,30.64,3700.0,22.4502,22.4796,22.4283,22.4502,3700.0
2011-11-10 10:30:00,30.62,30.65,30.53,30.63,5700.0,22.4356,22.4576,22.3696,22.4429,5700.0
2011-11-10 10:40:00,30.66,30.7,30.59,30.6,7400.0,22.4649,22.4942,22.4136,22.4209,7400.0
2011-11-10 10:50:00,30.6,30.67,30.56,30.57,8700.0,22.4209,22.4722,22.3916,22.399,8700.0
2011-11-10 11:00:00,30.58,30.6,30.5,30.51,10700.0,22.4063,22.4209,22.3477,22.355,10700.0
2011-11-10 11:10:00,30.52,30.54,30.5,30.5,11800.0,22.3623,22.377,22.3477,22.3477,11800.0
2011-11-10 11:20:00,30.5,30.5,30.45,30.46,7700.0,22.3477,22.3477,22.311,22.3184,7700.0
2011-11-10 11:30:00,30.46,30.54,30.45,30.52,21300.0,22.3184,22.377,22.311,22.3623,21300.0
2011-11-10 11:40:00,30.53,30.63,30.51,30.6,12400.0,22.3696,22.4429,22.355,22.4209,12400.0
2011-11-10 11:50:00,30.59,30.6,30.53,30.59,5300.0,22.4136,22.4209,22.3696,22.4136,5300.0
2011-11-10 12:00:00,30.6,30.61,30.55,30.6,4700.0,22.4209,22.4283,22.3843,22.4209,4700.0
2011-11-10 12:10:00,30.62,30.65,30.6,30.63,6800.0,22.4356,22.4576,22.4209,22.4429,6800.0
2011-11-10 12:20:00,30.65,30.67,30.65,30.65,3400.0,22.4576,22.4722,22.4576,22.4576,3400.0
2011-11-10 12:30:00,30.66,30.66,30.59,30.63,10500.0,22.4649,22.4649,22.4136,22.4429,10500.0
2011-11-10 12:40:00,30.62,30.74,30.62,30.74,6500.0,22.4356,22.5235,22.4356,22.5235,6500.0
2011-11-10 12:50:00,30.74,30.77,30.72,30.76,5000.0,22.5235,22.5455,22.5089,22.5382,5000.0
2011-11-10 13:00:00,30.79,30.79,30.73,30.76,12400.0,22.5602,22.5602,22.5162,22.5382,12400.0
2011-11-10 13:10:00,30.75,30.88,30.75,30.8,6000.0,22.5308,22.6261,22.5308,22.5675,6000.0
2011-11-10 13:20:00,30.8,30.82,30.71,30.71,4700.0,22.5675,22.5821,22.5015,22.5015,4700.0
2011-11-10 13:30:00,30.73,30.76,30.71,30.72,7600.0,22.5162,22.5382,22.5015,22.5089,7600.0
2011-11-10 13:40:00,30.72,30.77,30.68,30.69,8200.0,22.5089,22.5455,22.4796,22.4869,8200.0
2011-11-10 13:50:00,30.67,30.81,30.66,30.8,10000.0,22.4722,22.5748,22.4649,22.5675,10000.0
2011-11-10 14:00:00,30.8,30.83,30.61,30.64,15300.0,22.5675,22.5895,22.4283,22.4502,15300.0
2011-11-10 14:10:00,30.67,30.76,30.66,30.75,9600.0,22.4722,22.5382,22.4649,22.5308,9600.0
2011-11-10 14:20:00,30.73,30.74,30.64,30.64,13100.0,22.5162,22.5235,22.4502,22.4502,13100.0
2011-11-10 14:30:00,30.63,30.72,30.63,30.65,13100.0,22.4429,22.5089,22.4429,22.4576,13100.0
2011-11-10 14:40:00,30.66,30.7,30.63,30.65,10700.0,22.4649,22.4942,22.4429,22.4576,10700.0
2011-11-10 14:50:00,30.66,30.67,30.62,30.62,21400.0,22.4649,22.4722,22.4356,22.4356,21400.0
2011-11-10 15:00:00,30.62,30.68,30.62,30.63,15400.0,22.4356,22.4796,22.4356,22.4429,15400.0
2011-11-10 15:10:00,30.63,30.67,30.62,30.63,12000.0,22.4429,22.4722,22.4356,22.4429,12000.0
2011-11-10 15:20:00,30.63,30.75,30.62,30.7,20000.0,22.4429,22.5308,22.4356,22.4942,20000.0
2011-11-10 15:30:00,30.72,30.72,30.62,30.67,39300.0,22.5089,22.5089,22.4356,22.4722,39300.0
2011-11-10 15:40:00,30.66,30.74,30.62,30.73,33300.0,22.4649,22.5235,22.4356,22.5162,33300.0
2011-11-10 15:50:00,30.72,30.8,30.7,30.77,69000.0,22.5089,22.5675,22.4942,22.5455,69000.0
2011-11-11 09:30:00,31.07,31.09,30.97,31.03,12200.0,22.7653,22.78,22.692,22.736,12200.0
2011-11-11 09:40:00,31.03,31.12,31.01,31.11,5000.0,22.736,22.8019,22.7214,22.7946,5000.0
2011-11-11 09:50:00,31.09,31.16,31.05,31.13,9600.0,22.78,22.8313,22.7507,22.8093,9600.0
2011-11-11 10:00:00,31.13,31.25,31.13,31.23,7400.0,22.8093,22.8972,22.8093,22.8825,7400.0
2011-11-11 10:10:00,31.21,31.25,31.2,31.24,5700.0,22.8679,22.8972,22.8606,22.8899,5700.0
2011-11-11 10:20:00,31.22,31.26,31.21,31.24,13200.0,22.8752,22.9045,22.8679,22.8899,13200.0
2011-11-11 10:30:00,31.27,31.32,31.25,31.29,15100.0,22.9119,22.9485,22.8972,22.9265,15100.0
2011-11-11 10:40:00,31.28,31.44,31.28,31.42,26200.0,22.9192,23.0364,22.9192,23.0218,26200.0
2011-11-11 10:50:00,31.44,31.44,31.38,31.44,12300.0,23.0364,23.0364,22.9925,23.0364,12300.0
2011-11-11 11:00:00,31.44,31.47,31.39,31.39,7100.0,23.0364,23.0584,22.9998,22.9998,7100.0
2011-11-11 11:10:00,31.39,31.43,31.38,31.39,7900.0,22.9998,23.0291,22.9925,22.9998,7900.0
2011-11-11 11:20:00,31.37,31.4,31.34,31.35,10700.0,22.9851,23.0071,22.9631,22.9705,10700.0
2011-11-11 11:30:00,31.36,31.38,31.31,31.33,8400.0,22.9778,22.9925,22.9412,22.9558,8400.0
2011-11-11 11:40:00,31.33,31.38,31.33,31.35,6500.0,22.9558,22.9925,22.9558,22.9705,6500.0
2011-11-11 11:50:00,31.34,31.34,31.3,31.31,5300.0,22.9631,22.9631,22.9338,22.9412,5300.0
2011-11-11 12:00:00,31.3,31.34,31.29,31.29,7400.0,22.9338,22.9631,22.9265,22.9265,7400.0
2011-11-11 12:10:00,31.3,31.33,31.29,31.32,10900.0,22.9338,22.9558,22.9265,22.9485,10900.0
2011-11-11 12:20:00,31.32,31.33,31.27,31.29,8700.0,22.9485,22.9558,22.9119,22.9265,8700.0
2011-11-11 12:30:00,31.29,31.32,31.29,31.31,5900.0,22.9265,22.9485,22.9265,22.9412,5900.0
2011-11-11 12:40:00,31.31,31.34,31.3,31.33,4400.0,22.9412,22.9631,22.9338,22.9558,4400.0
2011-11-11 12:50:00,31.32,31.32,31.29,31.3,5700.0,22.9485,22.9485,22.9265,22.9338,5700.0
2011-11-11 13:00:00,31.3,31.35,31.3,31.33,12500.0,22.9338,22.9705,22.9338,22.9558,12500.0
2011-11-11 13:10:00,31.32,31.32,31.27,31.29,3400.0,22.9485,22.9485,22.9119,22.9265,3400.0
2011-11-11 13:20:00,31.29,31.29,31.2,31.21,8600.0,22.9265,22.9265,22.8606,22.8679,8600.0
2011-11-11 13:30:00,31.23,31.26,31.23,31.26,4300.0,22.8825,22.9045,22.8825,22.9045,4300.0
2011-11-11 13:40:00,31.26,31.27,31.25,31.27,7300.0,22.9045,22.9119,22.8972,22.9119,7300.0
2011-11-11 13:50:00,31.27,31.27,31.2,31.25,7900.0,22.9119,22.9119,22.8606,22.8972,7900.0
2011-11-11 14:00:00,31.25,31.26,31.24,31.24,5600.0,22.8972,22.9045,22.8899,22.8899,5600.0
2011-11-11 14:10:00,31.24,31.28,31.22,31.24,25700.0,22.8899,22.9192,22.8752,22.8899,25700.0
2011-11-11 14:20:00,31.24,31.28,31.22,31.27,5700.0,22.8899,22.9192,22.8752,22.9119,5700.0
2011-11-11 14:30:00,31.28,31.29,31.25,31.25,8300.0,22.9192,22.9265,22.8972,22.8972,8300.0
2011-11-11 14:40:00,31.25,31.28,31.25,31.25,6800.0,22.8972,22.9192,22.8972,22.8972,6800.0
2011-11-11 14:50:00,31.25,31.27,31.21,31.23,9300.0,22.8972,22.9119,22.8679,22.8825,9300.0
2011-11-11 15:00:00,31.24,31.27,31.2,31.24,19400.0,22.8899,22.9119,22.8606,22.8899,19400.0
2011-11-11 15:10:00,31.24,31.29,31.22,31.29,9400.0,22.8899,22.9265,22.8752,22.9265,9400.0
2011-11-11 15:20:00,31.28,31.3,31.27,31.28,14600.0,22.9192,22.9338,22.9119,22.9192,14600.0
2011-11-11 15:30:00,31.3,31.3,31.25,31.27,12000.0,22.9338,22.9338,22.8972,22.9119,12000.0
2011-11-11 15:40:00,31.26,31.29,31.25,31.28,36600.0,22.9045,22.9265,22.8972,22.9192,36600.0
2011-11-11 15:50:00,31.28,31.34,31.27,31.29,75000.0,22.9192,22.9631,22.9119,22.9265,75000.0
2011-11-14 09:30:00,31.04,31.11,31.02,31.03,9200.0,22.7433,22.7946,22.7287,22.736,9200.0
2011-11-14 09:40:00,31.06,31.08,30.9,30.92,10200.0,22.758,22.7726,22.6408,22.6554,10200.0
2011-11-14 09:50:00,30.91,31.0,30.9,30.95,4900.0,22.6481,22.714,22.6408,22.6774,4900.0
2011-11-14 10:00:00,30.92,31.02,30.91,30.97,2600.0,22.6554,22.7287,22.6481,22.692,2600.0
2011-11-14 10:10:00,31.01,31.02,30.9,30.9,19200.0,22.7214,22.7287,22.6408,22.6408,19200.0
2011-11-14 10:20:00,30.92,30.97,30.89,30.95,10400.0,22.6554,22.692,22.6334,22.6774,10400.0
2011-11-14 10:30:00,30.92,30.92,30.87,30.92,5100.0,22.6554,22.6554,22.6188,22.6554,5100.0
2011-11-14 10:40:00,30.89,30.94,30.87,30.94,4000.0,22.6334,22.6701,22.6188,22.6701,4000.0
2011-11-14 10:50:00,30.93,31.01,30.92,30.96,12400.0,22.6627,22.7214,22.6554,22.6847,12400.0
2011-11-14 11:00:00,30.97,31.08,30.97,31.08,7300.0,22.692,22.7726,22.692,22.7726,7300.0
2011-11-14 11:10:00,31.09,31.12,31.03,31.03,24600.0,22.78,22.8019,22.736,22.736,24600.0
2011-11-14 11:20:00,31.04,31.08,31.0,31.02,13600.0,22.7433,22.7726,22.714,22.7287,13600.0
2011-11-14 11:30:00,31.03,31.08,31.02,31.05,7500.0,22.736,22.7726,22.7287,22.7507,7500.0
2011-11-14 11:40:00,31.05,31.14,31.05,31.12,40900.0,22.7507,22.8166,22.7507,22.8019,40900.0
2011-11-14 11:50:00,31.12,31.15,31.04,31.09,32900.0,22.8019,22.8239,22.7433,22.78,32900.0
2011-11-14 12:00:00,31.08,31.18,31.06,31.18,33500.0,22.7726,22.8459,22.758,22.8459,33500.0
2011-11-14 12:10:00,31.17,31.17,31.08,31.12,36100.0,22.8386,22.8386,22.7726,22.8019,36100.0
2011-11-14 12:20:00,31.12,31.13,31.06,31.11,44300.0,22.8019,22.8093,22.758,22.7946,44300.0
2011-11-14 12:30:00,31.12,31.14,31.09,31.11,12700.0,22.8019,22.8166,22.78,22.7946,12700.0
2011-11-14 12:40:00,31.11,31.12,31.08,31.1,5800.0,22.7946,22.8019,22.7726,22.7873,5800.0
2011-11-14 12:50:00,31.1,31.12,31.09,31.11,6500.0,22.7873,22.8019,22.78,22.7946,6500.0
2011-11-14 13:00:00,31.1,31.11,31.07,31.09,13600.0,22.7873,22.7946,22.7653,22.78,13600.0
2011-11-14 13:10:00,31.07,31.12,31.04,31.11,6600.0,22.7653,22.8019,22.7433,22.7946,6600.0
2011-11-14 13:20:00,31.09,31.13,31.09,31.12,7400.0,22.78,22.8093,22.78,22.8019,7400.0
2011-11-14 13:30:00,31.11,31.17,31.1,31.14,11200.0,22.7946,22.8386,22.7873,22.8166,11200.0
2011-11-14 13:40:00,31.15,31.16,31.14,31.14,11300.0,22.8239,22.8313,22.8166,22.8166,11300.0
2011-11-14 13:50:00,31.14,31.15,31.05,31.07,9300.0,22.8166,22.8239,22.7507,22.7653,9300.0
2011-11-14 14:00:00,31.06,31.08,31.05,31.06,1900.0,22.758,22.7726,22.7507,22.758,1900.0
2011-11-14 14:10:00,31.06,31.09,31.02,31.02,7200.0,22.758,22.78,22.7287,22.7287,7200.0
2011-11-14 14:20:00,31.0,31.01,30.99,31.0,7900.0,22.714,22.7214,22.7067,22.714,7900.0
2011-11-14 14:30:00,31.01,31.01,31.0,31.01,12900.0,22.7214,22.7214,22.714,22.7214,12900.0
2011-11-14 14:40:00,31.0,31.02,31.0,31.01,25600.0,22.714,22.7287,22.714,22.7214,25600.0
2011-11-14 14:50:00,31.01,31.02,31.0,31.01,34000.0,22.7214,22.7287,22.714,22.7214,34000.0
2011-11-14 15:00:00,31.0,31.01,31.0,31.01,16100.0,22.714,22.7214,22.714,22.7214,16100.0
2011-11-14 15:10:00,31.0,31.05,31.0,31.02,48700.0,22.714,22.7507,22.714,22.7287,48700.0
2011-11-14 15:20:00,31.02,31.05,31.02,31.05,36100.0,22.7287,22.7507,22.7287,22.7507,36100.0
2011-11-14 15:30:00,31.04,31.08,31.01,31.05,44300.0,22.7433,22.7726,22.7214,22.7507,44300.0
2011-11-14 15:40:00,31.04,31.1,31.03,31.09,43900.0,22.7433,22.7873,22.736,22.78,43900.0
2011-11-14 15:50:00,31.09,31.1,31.04,31.06,66000.0,22.78,22.7873,22.7433,22.758,66000.0
2011-11-15 09:30:00,31.0,31.08,30.91,31.05,11100.0,22.714,22.7726,22.6481,22.7507,11100.0
2011-11-15 09:40:00,31.05,31.06,30.9,30.91,18000.0,22.7507,22.758,22.6408,22.6481,18000.0
2011-11-15 09:50:00,30.9,30.96,30.88,30.9,14300.0,22.6408,22.6847,22.6261,22.6408,14300.0
2011-11-15 10:00:00,30.91,31.01,30.9,31.01,8500.0,22.6481,22.7214,22.6408,22.7214,8500.0
2011-11-15 10:10:00,31.01,31.01,30.95,30.96,33500.0,22.7214,22.7214,22.6774,22.6847,33500.0
2011-11-15 10:20:00,30.95,30.97,30.9,30.97,34800.0,22.6774,22.692,22.6408,22.692,34800.0
2011-11-15 10:30:00,30.95,30.99,30.93,30.94,5700.0,22.6774,22.7067,22.6627,22.6701,5700.0
2011-11-15 10:40:00,30.92,31.01,30.9,30.98,13700.0,22.6554,22.7214,22.6408,22.6994,13700.0
2011-11-15 10:50:00,30.94,30.99,30.94,30.96,18000.0,22.6701,22.7067,22.6701,22.6847,18000.0
2011-11-15 11:00:00,30.97,30.99,30.93,30.94,10000.0,22.692,22.7067,22.6627,22.6701,10000.0
2011-11-15 11:10:00,30.94,31.01,30.9,30.92,15700.0,22.6701,22.7214,22.6408,22.6554,15700.0
2011-11-15 11:20:00,30.9,31.01,30.9,30.99,20200.0,22.6408,22.7214,22.6408,22.7067,20200.0
2011-11-15 11:30:00,30.99,30.99,30.9,30.93,11300.0,22.7067,22.7067,22.6408,22.6627,11300.0
2011-11-15 11:40:00,30.92,30.97,30.9,30.95,11600.0,22.6554,22.692,22.6408,22.6774,11600.0
2011-11-15 11:50:00,30.96,31.03,30.94,31.03,20700.0,22.6847,22.736,22.6701,22.736,20700.0
2011-11-15 12:00:00,31.05,31.17,31.05,31.09,10400.0,22.7507,22.8386,22.7507,22.78,10400.0
2011-11-15 12:10:00,31.1,31.12,31.04,31.12,11600.0,22.7873,22.8019,22.7433,22.8019,11600.0
2011-11-15 12:20:00,31.09,31.22,31.09,31.22,17000.0,22.78,22.8752,22.78,22.8752,17000.0
2011-11-15 12:30:00,31.23,31.35,31.2,31.26,16900.0,22.8825,22.9705,22.8606,22.9045,16900.0
2011-11-15 12:40:00,31.26,31.3,31.24,31.24,5000.0,22.9045,22.9338,22.8899,22.8899,5000.0
2011-11-15 12:50:00,31.24,31.25,31.21,31.25,3400.0,22.8899,22.8972,22.8679,22.8972,3400.0
2011-11-15 13:00:00,31.25,31.3,31.24,31.25,5000.0,22.8972,22.9338,22.8899,22.8972,5000.0
2011-11-15 13:10:00,31.25,31.27,31.17,31.18,6400.0,22.8972,22.9119,22.8386,22.8459,6400.0
2011-11-15 13:20:00,31.2,31.23,31.18,31.2,5600.0,22.8606,22.8825,22.8459,22.8606,5600.0
2011-11-15 13:30:00,31.2,31.33,31.2,31.31,9200.0,22.8606,22.9558,22.8606,22.9412,9200.0
2011-11-15 13:40:00,31.31,31.35,31.3,31.32,5200.0,22.9412,22.9705,22.9338,22.9485,5200.0
2011-11-15 13:50:00,31.31,31.33,31.25,31.25,3600.0,22.9412,22.9558,22.8972,22.8972,3600.0
2011-11-15 14:00:00,31.26,31.28,31.23,31.26,5900.0,22.9045,22.9192,22.8825,22.9045,5900.0
2011-11-15 14:10:00,31.26,31.34,31.26,31.31,17000.0,22.9045,22.9631,22.9045,22.9412,17000.0
2011-11-15 14:20:00,31.31,31.33,31.27,31.3,15600.0,22.9412,22.9558,22.9119,22.9338,15600.0
2011-11-15 14:30:00,31.29,31.29,31.25,31.25,4700.0,22.9265,22.9265,22.8972,22.8972,4700.0
2011-11-15 14:40:00,31.26,31.27,31.25,31.25,7700.0,22.9045,22.9119,22.8972,22.8972,7700.0
2011-11-15 14:50:00,31.25,31.27,31.25,31.26,8100.0,22.8972,22.9119,22.8972,22.9045,8100.0
2011-11-15 15:00:00,31.26,31.32,31.26,31.27,24400.0,22.9045,22.9485,22.9045,22.9119,24400.0
2011-11-15 15:10:00,31.26,31.27,31.24,31.25,11500.0,22.9045,22.9119,22.8899,22.8972,11500.0
2011-11-15 15:20:00,31.25,31.28,31.23,31.26,12700.0,22.8972,22.9192,22.8825,22.9045,12700.0
2011-11-15 15:30:00,31.27,31.27,31.21,31.25,24400.0,22.9119,22.9119,22.8679,22.8972,24400.0
2011-11-15 15:40:00,31.25,31.27,31.19,31.2,22200.0,22.8972,22.9119,22.8532,22.8606,22200.0
2011-11-15 15:50:00,31.2,31.23,31.16,31.16,69700.0,22.8606,22.8825,22.8313,22.8313,69700.0
2011-11-16 09:30:00,30.9,30.92,30.8,30.87,20800.0,22.6408,22.6554,22.5675,22.6188,20800.0
2011-11-16 09:40:00,30.87,30.91,30.85,30.9,10300.0,22.6188,22.6481,22.6041,22.6408,10300.0
2011-11-16 09:50:00,30.9,30.94,30.86,30.91,11700.0,22.6408,22.6701,22.6114,22.6481,11700.0
2011-11-16 10:00:00,30.93,30.96,30.88,30.93,11800.0,22.6627,22.6847,22.6261,22.6627,11800.0
2011-11-16 10:10:00,30.92,30.99,30.91,30.95,8000.0,22.6554,22.7067,22.6481,22.6774,8000.0
2011-11-16 10:20:00,30.96,30.97,30.89,30.92,20500.0,22.6847,22.692,22.6334,22.6554,20500.0
2011-11-16 10:30:00,30.9,30.96,30.9,30.9,7400.0,22.6408,22.6847,22.6408,22.6408,7400.0
2011-11-16 10:40:00,30.91,30.97,30.9,30.91,9200.0,22.6481,22.692,22.6408,22.6481,9200.0
2011-11-16 10:50:00,30.91,30.99,30.91,30.92,4600.0,22.6481,22.7067,22.6481,22.6554,4600.0
2011-11-16 11:00:00,30.91,30.98,30.91,30.98,7900.0,22.6481,22.6994,22.6481,22.6994,7900.0
2011-11-16 11:10:00,30.99,31.01,30.95,31.01,11900.0,22.7067,22.7214,22.6774,22.7214,11900.0
2011-11-16 11:20:00,31.01,31.02,30.98,31.0,37700.0,22.7214,22.7287,22.6994,22.714,37700.0
2011-11-16 11:30:00,31.01,31.04,30.99,31.02,16000.0,22.7214,22.7433,22.7067,22.7287,16000.0
2011-11-16 11:40:00,31.03,31.08,31.01,31.02,9600.0,22.736,22.7726,22.7214,22.7287,9600.0
2011-11-16 11:50:00,31.04,31.04,31.0,31.0,7700.0,22.7433,22.7433,22.714,22.714,7700.0
2011-11-16 12:00:00,31.01,31.02,31.0,31.0,12900.0,22.7214,22.7287,22.714,22.714,12900.0
2011-11-16 12:10:00,31.0,31.0,30.99,31.0,10000.0,22.714,22.714,22.7067,22.714,10000.0
2011-11-16 12:20:00,31.0,31.02,31.0,31.01,14200.0,22.714,22.7287,22.714,22.7214,14200.0
2011-11-16 12:30:00,31.01,31.16,31.01,31.16,39800.0,22.7214,22.8313,22.7214,22.8313,39800.0
2011-11-16 12:40:00,31.15,31.2,31.14,31.14,53100.0,22.8239,22.8606,22.8166,22.8166,53100.0
2011-11-16 12:50:00,31.15,31.19,31.15,31.18,11000.0,22.8239,22.8532,22.8239,22.8459,11000.0
2011-11-16 13:00:00,31.19,31.25,31.19,31.22,15100.0,22.8532,22.8972,22.8532,22.8752,15100.0
2011-11-16 13:10:00,31.23,31.25,31.2,31.25,13200.0,22.8825,22.8972,22.8606,22.8972,13200.0
2011-11-16 13:20:00,31.25,31.31,31.24,31.31,11600.0,22.8972,22.9412,22.8899,22.9412,11600.0
2011-11-16 13:30:00,31.31,31.36,31.3,31.32,27300.0,22.9412,22.9778,22.9338,22.9485,27300.0
2011-11-16 13:40:00,31.32,31.36,31.31,31.34,6800.0,22.9485,22.9778,22.9412,22.9631,6800.0
2011-11-16 13:50:00,31.33,31.35,31.3,31.33,13500.0,22.9558,22.9705,22.9338,22.9558,13500.0
2011-11-16 14:00:00,31.31,31.36,31.28,31.3,11200.0,22.9412,22.9778,22.9192,22.9338,11200.0
2011-11-16 14:10:00,31.3,31.32,31.28,31.3,9200.0,22.9338,22.9485,22.9192,22.9338,9200.0
2011-11-16 14:20:00,31.31,31.33,31.28,31.28,6100.0,22.9412,22.9558,22.9192,22.9192,6100.0
2011-11-16 14:30:00,31.27,31.37,31.27,31.35,16900.0,22.9119,22.9851,22.9119,22.9705,16900.0
2011-11-16 14:40:00,31.35,31.35,31.24,31.24,14400.0,22.9705,22.9705,22.8899,22.8899,14400.0
2011-11-16 14:50:00,31.23,31.23,31.17,31.21,20700.0,22.8825,22.8825,22.8386,22.8679,20700.0
2011-11-16 15:00:00,31.21,31.26,31.15,31.26,27100.0,22.8679,22.9045,22.8239,22.9045,27100.0
2011-11-16 15:10:00,31.26,31.26,31.12,31.15,39600.0,22.9045,22.9045,22.8019,22.8239,39600.0
2011-11-16 15:20:00,31.15,31.17,31.09,31.09,57000.0,22.8239,22.8386,22.78,22.78,57000.0
2011-11-16 15:30:00,31.08,31.09,30.99,31.03,120700.0,22.7726,22.78,22.7067,22.736,120700.0
2011-11-16 15:40:00,31.02,31.12,30.98,31.09,87100.0,22.7287,22.8019,22.6994,22.78,87100.0
2011-11-16 15:50:00,31.09,31.1,30.95,30.97,209100.0,22.78,22.7873,22.6774,22.692,209100.0
2011-11-17 09:30:00,30.94,30.95,30.81,30.82,9100.0,22.6701,22.6774,22.5748,22.5821,9100.0
2011-11-17 09:40:00,30.82,30.85,30.74,30.77,57100.0,22.5821,22.6041,22.5235,22.5455,57100.0
2011-11-17 09:50:00,30.77,30.89,30.77,30.87,8600.0,22.5455,22.6334,22.5455,22.6188,8600.0
2011-11-17 10:00:00,30.88,30.93,30.79,30.92,18800.0,22.6261,22.6627,22.5602,22.6554,18800.0
2011-11-17 10:10:00,30.91,30.93,30.8,30.83,7800.0,22.6481,22.6627,22.5675,22.5895,7800.0
2011-11-17 10:20:00,30.84,30.89,30.77,30.89,6100.0,22.5968,22.6334,22.5455,22.6334,6100.0
2011-11-17 10:30:00,30.87,30.95,30.79,30.93,16000.0,22.6188,22.6774,22.5602,22.6627,16000.0
2011-11-17 10:40:00,30.93,30.95,30.82,30.86,22600.0,22.6627,22.6774,22.5821,22.6114,22600.0
2011-11-17 10:50:00,30.87,30.94,30.86,30.88,6700.0,22.6188,22.6701,22.6114,22.6261,6700.0
2011-11-17 11:00:00,30.86,30.91,30.83,30.84,36900.0,22.6114,22.6481,22.5895,22.5968,36900.0
2011-11-17 11:10:00,30.84,30.85,30.81,30.83,4400.0,22.5968,22.6041,22.5748,22.5895,4400.0
2011-11-17 11:20:00,30.82,30.89,30.77,30.87,40400.0,22.5821,22.6334,22.5455,22.6188,40400.0
2011-11-17 11:30:00,30.88,30.93,30.88,30.91,7300.0,22.6261,22.6627,22.6261,22.6481,7300.0
2011-11-17 11:40:00,30.92,30.95,30.82,30.82,20000.0,22.6554,22.6774,22.5821,22.5821,20000.0
2011-11-17 11:50:00,30.83,30.86,30.8,30.83,6500.0,22.5895,22.6114,22.5675,22.5895,6500.0
2011-11-17 12:00:00,30.85,30.85,30.78,30.81,3400.0,22.6041,22.6041,22.5528,22.5748,3400.0
2011-11-17 12:10:00,30.8,30.81,30.75,30.81,3800.0,22.5675,22.5748,22.5308,22.5748,3800.0
2011-11-17 12:20:00,30.79,30.8,30.75,30.76,5600.0,22.5602,22.5675,22.5308,22.5382,5600.0
2011-11-17 12:30:00,30.75,30.75,30.5,30.55,15400.0,22.5308,22.5308,22.3477,22.3843,15400.0
2011-11-17 12:40:00,30.55,30.57,30.46,30.52,12200.0,22.3843,22.399,22.3184,22.3623,12200.0
2011-11-17 12:50:00,30.51,30.55,30.48,30.54,7500.0,22.355,22.3843,22.333,22.377,7500.0
2011-11-17 13:00:00,30.57,30.57,30.42,30.42,5100.0,22.399,22.399,22.2891,22.2891,5100.0
2011-11-17 13:10:00,30.43,30.54,30.42,30.5,7200.0,22.2964,22.377,22.2891,22.3477,7200.0
2011-11-17 13:20:00,30.49,30.5,30.43,30.48,8800.0,22.3403,22.3477,22.2964,22.333,8800.0
2011-11-17 13:30:00,30.47,30.47,30.41,30.46,8400.0,22.3257,22.3257,22.2817,22.3184,8400.0
2011-11-17 13:40:00,30.46,30.47,30.4,30.42,6400.0,22.3184,22.3257,22.2744,22.2891,6400.0
2011-11-17 13:50:00,30.41,30.49,30.33,30.49,16600.0,22.2817,22.3403,22.2231,22.3403,16600.0
2011-11-17 14:00:00,30.47,30.48,30.39,30.44,7900.0,22.3257,22.333,22.2671,22.3037,7900.0
2011-11-17 14:10:00,30.43,30.44,30.36,30.38,9000.0,22.2964,22.3037,22.2451,22.2597,9000.0
2011-11-17 14:20:00,30.36,30.41,30.32,30.39,25200.0,22.2451,22.2817,22.2158,22.2671,25200.0
2011-11-17 14:30:00,30.39,30.42,30.31,30.31,12200.0,22.2671,22.2891,22.2085,22.2085,12200.0
2011-11-17 14:40:00,30.31,30.45,30.3,30.43,11200.0,22.2085,22.311,22.2011,22.2964,11200.0
2011-11-17 14:50:00,30.4,30.42,30.34,30.36,27700.0,22.2744,22.2891,22.2304,22.2451,27700.0
2011-11-17 15:00:00,30.36,30.4,30.31,30.32,32500.0,22.2451,22.2744,22.2085,22.2158,32500.0
2011-11-17 15:10:00,30.31,30.31,30.26,30.28,26400.0,22.2085,22.2085,22.1718,22.1865,26400.0
2011-11-17 15:20:00,30.28,30.35,30.25,30.31,44600.0,22.1865,22.2378,22.1645,22.2085,44600.0
2011-11-17 15:30:00,30.31,30.33,30.23,30.23,45100.0,22.2085,22.2231,22.1498,22.1498,45100.0
2011-11-17 15:40:00,30.23,30.38,30.19,30.31,99800.0,22.1498,22.2597,22.1205,22.2085,99800.0
2011-11-17 15:50:00,30.31,30.31,30.24,30.3,66100.0,22.2085,22.2085,22.1572,22.2011,66100.0
2011-11-18 09:30:00,30.5,30.55,30.13,30.13,76700.0,22.3477,22.3843,22.0766,22.0766,76700.0
2011-11-18 09:40:00,30.17,30.37,30.17,30.36,33500.0,22.1059,22.2524,22.1059,22.2451,33500.0
2011-11-18 09:50:00,30.35,30.38,30.3,30.36,6100.0,22.2378,22.2597,22.2011,22.2451,6100.0
2011-11-18 10:00:00,30.31,30.32,30.23,30.28,12400.0,22.2085,22.2158,22.1498,22.1865,12400.0
2011-11-18 10:10:00,30.28,30.37,30.26,30.29,4400.0,22.1865,22.2524,22.1718,22.1938,4400.0
2011-11-18 10:20:00,30.25,30.33,30.21,30.25,8100.0,22.1645,22.2231,22.1352,22.1645,8100.0
2011-11-18 10:30:00,30.27,30.35,30.27,30.33,4900.0,22.1791,22.2378,22.1791,22.2231,4900.0
2011-11-18 10:40:00,30.33,30.36,30.31,30.35,5300.0,22.2231,22.2451,22.2085,22.2378,5300.0
2011-11-18 10:50:00,30.37,30.41,30.34,30.36,10900.0,22.2524,22.2817,22.2304,22.2451,10900.0
2011-11-18 11:00:00,30.35,30.38,30.28,30.29,28300.0,22.2378,22.2597,22.1865,22.1938,28300.0
2011-11-18 11:10:00,30.28,30.33,30.27,30.3,3600.0,22.1865,22.2231,22.1791,22.2011,3600.0
2011-11-18 11:20:00,30.3,30.37,30.27,30.34,5800.0,22.2011,22.2524,22.1791,22.2304,5800.0
2011-11-18 11:30:00,30.37,30.37,30.29,30.35,5600.0,22.2524,22.2524,22.1938,22.2378,5600.0
2011-11-18 11:40:00,30.35,30.37,30.31,30.35,11000.0,22.2378,22.2524,22.2085,22.2378,11000.0
2011-11-18 11:50:00,30.36,30.39,30.34,30.35,9900.0,22.2451,22.2671,22.2304,22.2378,9900.0
2011-11-18 12:00:00,30.35,30.37,30.3,30.37,8400.0,22.2378,22.2524,22.2011,22.2524,8400.0
2011-11-18 12:10:00,30.36,30.37,30.3,30.36,8600.0,22.2451,22.2524,22.2011,22.2451,8600.0
2011-11-18 12:20:00,30.34,30.39,30.31,30.38,5600.0,22.2304,22.2671,22.2085,22.2597,5600.0
2011-11-18 12:30:00,30.36,30.4,30.36,30.38,5800.0,22.2451,22.2744,22.2451,22.2597,5800.0
2011-11-18 12:40:00,30.37,30.4,30.32,30.38,8300.0,22.2524,22.2744,22.2158,22.2597,8300.0
2011-11-18 12:50:00,30.38,30.38,30.33,30.34,3300.0,22.2597,22.2597,22.2231,22.2304,3300.0
2011-11-18 13:00:00,30.33,30.37,30.31,30.37,5800.0,22.2231,22.2524,22.2085,22.2524,5800.0
2011-11-18 13:10:00,30.36,30.37,30.34,30.36,4900.0,22.2451,22.2524,22.2304,22.2451,4900.0
2011-11-18 13:20:00,30.36,30.38,30.33,30.36,6100.0,22.2451,22.2597,22.2231,22.2451,6100.0
2011-11-18 13:30:00,30.34,30.39,30.34,30.37,2500.0,22.2304,22.2671,22.2304,22.2524,2500.0
2011-11-18 13:40:00,30.38,30.39,30.34,30.36,6700.0,22.2597,22.2671,22.2304,22.2451,6700.0
2011-11-18 13:50:00,30.35,30.4,30.35,30.35,9700.0,22.2378,22.2744,22.2378,22.2378,9700.0
2011-11-18 14:00:00,30.36,30.39,30.33,30.39,14600.0,22.2451,22.2671,22.2231,22.2671,14600.0
2011-11-18 14:10:00,30.38,30.42,30.35,30.37,31300.0,22.2597,22.2891,22.2378,22.2524,31300.0
2011-11-18 14:20:00,30.38,30.4,30.34,30.36,8600.0,22.2597,22.2744,22.2304,22.2451,8600.0
2011-11-18 14:30:00,30.37,30.39,30.35,30.35,13600.0,22.2524,22.2671,22.2378,22.2378,13600.0
2011-11-18 14:40:00,30.37,30.38,30.33,30.33,8300.0,22.2524,22.2597,22.2231,22.2231,8300.0
2011-11-18 14:50:00,30.32,30.35,30.29,30.33,9900.0,22.2158,22.2378,22.1938,22.2231,9900.0
2011-11-18 15:00:00,30.32,30.37,30.3,30.35,17100.0,22.2158,22.2524,22.2011,22.2378,17100.0
2011-11-18 15:10:00,30.35,30.35,30.29,30.33,17600.0,22.2378,22.2378,22.1938,22.2231,17600.0
2011-11-18 15:20:00,30.33,30.35,30.31,30.35,7600.0,22.2231,22.2378,22.2085,22.2378,7600.0
2011-11-18 15:30:00,30.35,30.36,30.33,30.34,15900.0,22.2378,22.2451,22.2231,22.2304,15900.0
2011-11-18 15:40:00,30.33,30.37,30.3,30.37,17800.0,22.2231,22.2524,22.2011,22.2524,17800.0
2011-11-18 15:50:00,30.37,30.37,30.31,30.33,51600.0,22.2524,22.2524,22.2085,22.2231,51600.0
2011-11-21 09:30:00,29.95,30.11,29.93,29.94,6200.0,21.9447,22.0619,21.93,21.9373,6200.0
2011-11-21 09:40:00,29.94,29.97,29.9,29.97,4600.0,21.9373,21.9593,21.908,21.9593,4600.0
2011-11-21 09:50:00,29.95,29.95,29.82,29.86,18200.0,21.9447,21.9447,21.8494,21.8787,18200.0
2011-11-21 10:00:00,29.88,29.89,29.8,29.85,20400.0,21.8934,21.9007,21.8348,21.8714,20400.0
2011-11-21 10:10:00,29.85,29.89,29.84,29.88,9300.0,21.8714,21.9007,21.8641,21.8934,9300.0
2011-11-21 10:20:00,29.86,29.88,29.83,29.84,7700.0,21.8787,21.8934,21.8568,21.8641,7700.0
2011-11-21 10:30:00,29.83,29.87,29.8,29.83,18500.0,21.8568,21.8861,21.8348,21.8568,18500.0
2011-11-21 10:40:00,29.83,29.83,29.75,29.77,19100.0,21.8568,21.8568,21.7981,21.8128,19100.0
2011-11-21 10:50:00,29.79,29.79,29.68,29.69,13500.0,21.8274,21.8274,21.7468,21.7542,13500.0
2011-11-21 11:00:00,29.67,29.67,29.59,29.61,21500.0,21.7395,21.7395,21.6809,21.6956,21500.0
2011-11-21 11:10:00,29.63,29.7,29.62,29.69,8200.0,21.7102,21.7615,21.7029,21.7542,8200.0
2011-11-21 11:20:00,29.69,29.78,29.69,29.77,10600.0,21.7542,21.8201,21.7542,21.8128,10600.0
2011-11-21 11:30:00,29.76,29.79,29.72,29.78,35000.0,21.8055,21.8274,21.7762,21.8201,35000.0
2011-11-21 11:40:00,29.76,29.77,29.63,29.7,52200.0,21.8055,21.8128,21.7102,21.7615,52200.0
2011-11-21 11:50:00,29.69,29.7,29.67,29.7,15500.0,21.7542,21.7615,21.7395,21.7615,15500.0
2011-11-21 12:00:00,29.7,29.74,29.69,29.72,8100.0,21.7615,21.7908,21.7542,21.7762,8100.0
2011-11-21 12:10:00,29.72,29.82,29.72,29.78,23900.0,21.7762,21.8494,21.7762,21.8201,23900.0
2011-11-21 12:20:00,29.77,29.77,29.74,29.75,9500.0,21.8128,21.8128,21.7908,21.7981,9500.0
2011-11-21 12:30:00,29.74,29.75,29.73,29.73,12800.0,21.7908,21.7981,21.7835,21.7835,12800.0
2011-11-21 12:40:00,29.74,29.74,29.7,29.71,19100.0,21.7908,21.7908,21.7615,21.7688,19100.0
2011-11-21 12:50:00,29.71,29.72,29.69,29.7,17400.0,21.7688,21.7762,21.7542,21.7615,17400.0
2011-11-21 13:00:00,29.72,29.74,29.71,29.72,13500.0,21.7762,21.7908,21.7688,21.7762,13500.0
2011-11-21 13:10:00,29.73,29.75,29.72,29.74,8700.0,21.7835,21.7981,21.7762,21.7908,8700.0
2011-11-21 13:20:00,29.75,29.77,29.73,29.74,11800.0,21.7981,21.8128,21.7835,21.7908,11800.0
2011-11-21 13:30:00,29.73,29.78,29.73,29.77,7000.0,21.7835,21.8201,21.7835,21.8128,7000.0
2011-11-21 13:40:00,29.78,29.78,29.77,29.78,7900.0,21.8201,21.8201,21.8128,21.8201,7900.0
2011-11-21 13:50:00,29.78,29.78,29.76,29.76,9100.0,21.8201,21.8201,21.8055,21.8055,9100.0
2011-11-21 14:00:00,29.78,29.8,29.77,29.8,14900.0,21.8201,21.8348,21.8128,21.8348,14900.0
2011-11-21 14:10:00,29.8,29.93,29.8,29.86,16600.0,21.8348,21.93,21.8348,21.8787,16600.0
2011-11-21 14:20:00,29.85,29.88,29.85,29.88,12500.0,21.8714,21.8934,21.8714,21.8934,12500.0
2011-11-21 14:30:00,29.87,29.91,29.87,29.9,15700.0,21.8861,21.9154,21.8861,21.908,15700.0
2011-11-21 14:40:00,29.9,29.98,29.9,29.96,25200.0,21.908,21.9667,21.908,21.952,25200.0
2011-11-21 14:50:00,29.96,29.97,29.89,29.92,9800.0,21.952,21.9593,21.9007,21.9227,9800.0
2011-11-21 15:00:00,29.92,29.94,29.87,29.9,14900.0,21.9227,21.9373,21.8861,21.908,14900.0
2011-11-21 15:10:00,29.9,29.96,29.86,29.96,12400.0,21.908,21.952,21.8787,21.952,12400.0
2011-11-21 15:20:00,29.96,30.0,29.95,29.98,22200.0,21.952,21.9813,21.9447,21.9667,22200.0
2011-11-21 15:30:00,29.97,29.99,29.92,29.94,21200.0,21.9593,21.974,21.9227,21.9373,21200.0
2011-11-21 15:40:00,29.94,30.02,29.92,29.99,40200.0,21.9373,21.996,21.9227,21.974,40200.0
2011-11-21 15:50:00,30.0,30.0,29.86,29.87,67600.0,21.9813,21.9813,21.8787,21.8861,67600.0
2011-11-22 09:30:00,29.91,29.97,29.82,29.89,7300.0,21.9154,21.9593,21.8494,21.9007,7300.0
2011-11-22 09:40:00,29.87,29.87,29.75,29.75,9800.0,21.8861,21.8861,21.7981,21.7981,9800.0
2011-11-22 09:50:00,29.78,29.8,29.7,29.72,4400.0,21.8201,21.8348,21.7615,21.7762,4400.0
2011-11-22 10:00:00,29.74,29.76,29.69,29.73,12400.0,21.7908,21.8055,21.7542,21.7835,12400.0
2011-11-22 10:10:00,29.75,29.85,29.74,29.85,33500.0,21.7981,21.8714,21.7908,21.8714,33500.0
2011-11-22 10:20:00,29.85,29.87,29.82,29.85,11300.0,21.8714,21.8861,21.8494,21.8714,11300.0
2011-11-22 10:30:00,29.83,29.89,29.82,29.87,64200.0,21.8568,21.9007,21.8494,21.8861,64200.0
2011-11-22 10:40:00,29.87,29.91,29.84,29.9,36500.0,21.8861,21.9154,21.8641,21.908,36500.0
2011-11-22 10:50:00,29.89,29.89,29.8,29.84,33300.0,21.9007,21.9007,21.8348,21.8641,33300.0
2011-11-22 11:00:00,29.85,29.91,29.82,29.91,60300.0,21.8714,21.9154,21.8494,21.9154,60300.0
2011-11-22 11:10:00,29.9,29.91,29.85,29.86,8400.0,21.908,21.9154,21.8714,21.8787,8400.0
2011-11-22 11:20:00,29.86,29.95,29.84,29.93,70000.0,21.8787,21.9447,21.8641,21.93,70000.0
2011-11-22 11:30:00,29.92,30.02,29.92,29.98,70500.0,21.9227,21.996,21.9227,21.9667,70500.0
2011-11-22 11:40:00,29.97,30.0,29.96,29.99,24100.0,21.9593,21.9813,21.952,21.974,24100.0
2011-11-22 11:50:00,29.99,29.99,29.97,29.98,14600.0,21.974,21.974,21.9593,21.9667,14600.0
2011-11-22 12:00:00,29.98,30.14,29.97,30.13,21700.0,21.9667,22.0839,21.9593,22.0766,21700.0
2011-11-22 12:10:00,30.12,30.13,30.05,30.07,11600.0,22.0692,22.0766,22.0179,22.0326,11600.0
2011-11-22 12:20:00,30.09,30.12,30.07,30.08,25200.0,22.0473,22.0692,22.0326,22.0399,25200.0
2011-11-22 12:30:00,30.07,30.12,30.07,30.07,11700.0,22.0326,22.0692,22.0326,22.0326,11700.0
2011-11-22 12:40:00,30.07,30.07,30.0,30.01,9000.0,22.0326,22.0326,21.9813,21.9886,9000.0
2011-11-22 12:50:00,29.99,30.04,29.99,30.0,12900.0,21.974,22.0106,21.974,21.9813,12900.0
2011-11-22 13:00:00,30.01,30.01,29.94,29.94,10100.0,21.9886,21.9886,21.9373,21.9373,10100.0
2011-11-22 13:10:00,29.95,30.0,29.93,29.99,10900.0,21.9447,21.9813,21.93,21.974,10900.0
2011-11-22 13:20:00,30.01,30.04,29.99,30.02,26000.0,21.9886,22.0106,21.974,21.996,26000.0
2011-11-22 13:30:00,30.02,30.04,30.0,30.03,8000.0,21.996,22.0106,21.9813,22.0033,8000.0
2011-11-22 13:40:00,30.02,30.03,29.99,30.0,14300.0,21.996,22.0033,21.974,21.9813,14300.0
2011-11-22 13:50:00,30.01,30.01,29.95,29.99,42400.0,21.9886,21.9886,21.9447,21.974,42400.0
2011-11-22 14:00:00,29.99,30.0,29.91,29.91,26300.0,21.974,21.9813,21.9154,21.9154,26300.0
2011-11-22 14:10:00,29.92,29.94,29.89,29.9,6900.0,21.9227,21.9373,21.9007,21.908,6900.0
2011-11-22 14:20:00,29.9,29.9,29.85,29.86,7800.0,21.908,21.908,21.8714,21.8787,7800.0
2011-11-22 14:30:00,29.86,29.95,29.84,29.92,80000.0,21.8787,21.9447,21.8641,21.9227,80000.0
2011-11-22 14:40:00,29.94,29.97,29.9,29.92,39800.0,21.9373,21.9593,21.908,21.9227,39800.0
2011-11-22 14:50:00,29.92,29.95,29.91,29.93,42300.0,21.9227,21.9447,21.9154,21.93,42300.0
2011-11-22 15:00:00,29.92,29.95,29.92,29.92,31500.0,21.9227,21.9447,21.9227,21.9227,31500.0
2011-11-22 15:10:00,29.93,29.95,29.89,29.93,54300.0,21.93,21.9447,21.9007,21.93,54300.0
2011-11-22 15:20:00,29.93,29.95,29.9,29.93,37100.0,21.93,21.9447,21.908,21.93,37100.0
2011-11-22 15:30:00,29.91,29.96,29.91,29.94,65600.0,21.9154,21.952,21.9154,21.9373,65600.0
2011-11-22 15:40:00,29.93,29.95,29.84,29.86,89000.0,21.93,21.9447,21.8641,21.8787,89000.0
2011-11-22 15:50:00,29.86,29.95,29.86,29.91,218600.0,21.8787,21.9447,21.8787,21.9154,218600.0
2011-11-23 09:30:00,29.7,29.72,29.59,29.65,9500.0,21.7615,21.7762,21.6809,21.7249,9500.0
2011-11-23 09:40:00,29.65,29.69,29.64,29.67,13400.0,21.7249,21.7542,21.7175,21.7395,13400.0
2011-11-23 09:50:00,29.66,29.67,29.59,29.6,13200.0,21.7322,21.7395,21.6809,21.6882,13200.0
2011-11-23 10:00:00,29.59,29.6,29.5,29.53,19800.0,21.6809,21.6882,21.615,21.6369,19800.0
2011-11-23 10:10:00,29.54,29.54,29.48,29.48,14700.0,21.6443,21.6443,21.6003,21.6003,14700.0
2011-11-23 10:20:00,29.48,29.48,29.46,29.47,4700.0,21.6003,21.6003,21.5856,21.593,4700.0
2011-11-23 10:30:00,29.47,29.47,29.42,29.44,21300.0,21.593,21.593,21.5563,21.571,21300.0
2011-11-23 10:40:00,29.44,29.45,29.41,29.42,11400.0,21.571,21.5783,21.549,21.5563,11400.0
2011-11-23 10:50:00,29.41,29.45,29.41,29.43,5100.0,21.549,21.5783,21.549,21.5637,5100.0
2011-11-23 11:00:00,29.43,29.46,29.4,29.41,9000.0,21.5637,21.5856,21.5417,21.549,9000.0
2011-11-23 11:10:00,29.4,29.42,29.38,29.41,17600.0,21.5417,21.5563,21.527,21.549,17600.0
2011-11-23 11:20:00,29.41,29.45,29.4,29.44,12700.0,21.549,21.5783,21.5417,21.571,12700.0
2011-11-23 11:30:00,29.44,29.46,29.41,29.46,13500.0,21.571,21.5856,21.549,21.5856,13500.0
2011-11-23 11:40:00,29.47,29.47,29.39,29.39,13100.0,21.593,21.593,21.5344,21.5344,13100.0
2011-11-23 11:50:00,29.39,29.39,29.37,29.37,7900.0,21.5344,21.5344,21.5197,21.5197,7900.0
2011-11-23 12:00:00,29.36,29.37,29.34,29.35,12500.0,21.5124,21.5197,21.4977,21.5051,12500.0
2011-11-23 12:10:00,29.35,29.36,29.32,29.33,6200.0,21.5051,21.5124,21.4831,21.4904,6200.0
2011-11-23 12:20:00,29.34,29.36,29.32,29.34,7400.0,21.4977,21.5124,21.4831,21.4977,7400.0
2011-11-23 12:30:00,29.35,29.37,29.33,29.33,9400.0,21.5051,21.5197,21.4904,21.4904,9400.0
2011-11-23 12:40:00,29.33,29.34,29.31,29.31,5800.0,21.4904,21.4977,21.4757,21.4757,5800.0
2011-11-23 12:50:00,29.31,29.4,29.31,29.37,15200.0,21.4757,21.5417,21.4757,21.5197,15200.0
2011-11-23 13:00:00,29.37,29.43,29.36,29.43,19600.0,21.5197,21.5637,21.5124,21.5637,19600.0
2011-11-23 13:10:00,29.42,29.44,29.39,29.44,2900.0,21.5563,21.571,21.5344,21.571,2900.0
2011-11-23 13:20:00,29.43,29.43,29.42,29.42,4500.0,21.5637,21.5637,21.5563,21.5563,4500.0
2011-11-23 13:30:00,29.43,29.43,29.41,29.42,5100.0,21.5637,21.5637,21.549,21.5563,5100.0
2011-11-23 13:40:00,29.41,29.45,29.41,29.44,23600.0,21.549,21.5783,21.549,21.571,23600.0
2011-11-23 13:50:00,29.44,29.46,29.39,29.41,12200.0,21.571,21.5856,21.5344,21.549,12200.0
2011-11-23 14:00:00,29.4,29.43,29.38,29.4,12900.0,21.5417,21.5637,21.527,21.5417,12900.0
2011-11-23 14:10:00,29.4,29.41,29.35,29.37,34400.0,21.5417,21.549,21.5051,21.5197,34400.0
2011-11-23 14:20:00,29.37,29.42,29.37,29.4,19800.0,21.5197,21.5563,21.5197,21.5417,19800.0
2011-11-23 14:30:00,29.41,29.44,29.4,29.43,8700.0,21.549,21.571,21.5417,21.5637,8700.0
2011-11-23 14:40:00,29.43,29.43,29.39,29.41,13600.0,21.5637,21.5637,21.5344,21.549,13600.0
2011-11-23 14:50:00,29.41,29.41,29.39,29.4,9200.0,21.549,21.549,21.5344,21.5417,9200.0
2011-11-23 15:00:00,29.4,29.47,29.4,29.44,21700.0,21.5417,21.593,21.5417,21.571,21700.0
2011-11-23 15:10:00,29.45,29.52,29.43,29.49,17400.0,21.5783,21.6296,21.5637,21.6076,17400.0
2011-11-23 15:20:00,29.49,29.51,29.46,29.46,19800.0,21.6076,21.6223,21.5856,21.5856,19800.0
2011-11-23 15:30:00,29.47,29.5,29.45,29.48,26100.0,21.593,21.615,21.5783,21.6003,26100.0
2011-11-23 15:40:00,29.47,29.55,29.46,29.48,39000.0,21.593,21.6516,21.5856,21.6003,39000.0
2011-11-23 15:50:00,29.49,29.51,29.33,29.34,71900.0,21.6076,21.6223,21.4904,21.4977,71900.0
2011-11-25 09:30:00,29.22,29.35,29.22,29.34,7000.0,21.4098,21.5051,21.4098,21.4977,7000.0
2011-11-25 09:40:00,29.34,29.4,29.32,29.36,2800.0,21.4977,21.5417,21.4831,21.5124,2800.0
2011-11-25 09:50:00,29.36,29.4,29.36,29.39,4300.0,21.5124,21.5417,21.5124,21.5344,4300.0
2011-11-25 10:00:00,29.39,29.46,29.39,29.46,9500.0,21.5344,21.5856,21.5344,21.5856,9500.0
2011-11-25 10:10:00,29.47,29.49,29.45,29.49,8100.0,21.593,21.6076,21.5783,21.6076,8100.0
2011-11-25 10:20:00,29.51,29.52,29.48,29.51,8900.0,21.6223,21.6296,21.6003,21.6223,8900.0
2011-11-25 10:30:00,29.52,29.52,29.5,29.5,5200.0,21.6296,21.6296,21.615,21.615,5200.0
2011-11-25 10:40:00,29.5,29.51,29.47,29.5,7000.0,21.615,21.6223,21.593,21.615,7000.0
2011-11-25 10:50:00,29.49,29.58,29.44,29.56,9400.0,21.6076,21.6736,21.571,21.6589,9400.0
2011-11-25 11:00:00,29.57,29.59,29.54,29.59,7100.0,21.6662,21.6809,21.6443,21.6809,7100.0
2011-11-25 11:10:00,29.59,29.65,29.56,29.65,7900.0,21.6809,21.7249,21.6589,21.7249,7900.0
2011-11-25 11:20:00,29.65,29.69,29.62,29.65,6400.0,21.7249,21.7542,21.7029,21.7249,6400.0
2011-11-25 11:30:00,29.65,29.7,29.64,29.65,5900.0,21.7249,21.7615,21.7175,21.7249,5900.0
2011-11-25 11:40:00,29.64,29.67,29.56,29.57,8400.0,21.7175,21.7395,21.6589,21.6662,8400.0
2011-11-25 11:50:00,29.57,29.57,29.47,29.5,5900.0,21.6662,21.6662,21.593,21.615,5900.0
2011-11-25 12:00:00,29.5,29.52,29.49,29.5,14500.0,21.615,21.6296,21.6076,21.615,14500.0
2011-11-25 12:10:00,29.5,29.53,29.49,29.5,8200.0,21.615,21.6369,21.6076,21.615,8200.0
2011-11-25 12:20:00,29.49,29.54,29.49,29.53,6200.0,21.6076,21.6443,21.6076,21.6369,6200.0
2011-11-25 12:30:00,29.51,29.53,29.48,29.5,11600.0,21.6223,21.6369,21.6003,21.615,11600.0
2011-11-25 12:40:00,29.5,29.53,29.46,29.52,24100.0,21.615,21.6369,21.5856,21.6296,24100.0
2011-11-25 12:50:00,29.52,29.59,29.51,29.56,30700.0,21.6296,21.6809,21.6223,21.6589,30700.0
2011-11-28 09:30:00,30.28,30.28,30.06,30.08,33500.0,22.1865,22.1865,22.0253,22.0399,33500.0
2011-11-28 09:40:00,30.09,30.17,30.05,30.09,68300.0,22.0473,22.1059,22.0179,22.0473,68300.0
2011-11-28 09:50:00,30.07,30.12,30.05,30.11,10700.0,22.0326,22.0692,22.0179,22.0619,10700.0
2011-11-28 10:00:00,30.1,30.11,30.02,30.04,9200.0,22.0546,22.0619,21.996,22.0106,9200.0
2011-11-28 10:10:00,30.05,30.07,30.02,30.03,7300.0,22.0179,22.0326,21.996,22.0033,7300.0
2011-11-28 10:20:00,30.03,30.04,29.95,29.97,13800.0,22.0033,22.0106,21.9447,21.9593,13800.0
2011-11-28 10:30:00,29.99,30.06,29.99,30.01,10000.0,21.974,22.0253,21.974,21.9886,10000.0
2011-11-28 10:40:00,30.01,30.09,30.0,30.09,6600.0,21.9886,22.0473,21.9813,22.0473,6600.0
2011-11-28 10:50:00,30.09,30.11,30.05,30.07,6700.0,22.0473,22.0619,22.0179,22.0326,6700.0
2011-11-28 11:00:00,30.08,30.12,30.03,30.1,9900.0,22.0399,22.0692,22.0033,22.0546,9900.0
2011-11-28 11:10:00,30.1,30.13,30.08,30.13,5900.0,22.0546,22.0766,22.0399,22.0766,5900.0
2011-11-28 11:20:00,30.12,30.13,30.07,30.11,8300.0,22.0692,22.0766,22.0326,22.0619,8300.0
2011-11-28 11:30:00,30.12,30.13,30.02,30.04,10900.0,22.0692,22.0766,21.996,22.0106,10900.0
2011-11-28 11:40:00,30.03,30.05,29.98,29.98,9400.0,22.0033,22.0179,21.9667,21.9667,9400.0
2011-11-28 11:50:00,29.98,29.98,29.95,29.97,11800.0,21.9667,21.9667,21.9447,21.9593,11800.0
2011-11-28 12:00:00,29.97,29.98,29.95,29.96,10100.0,21.9593,21.9667,21.9447,21.952,10100.0
2011-11-28 12:10:00,29.97,29.98,29.94,29.96,14800.0,21.9593,21.9667,21.9373,21.952,14800.0
2011-11-28 12:20:00,29.96,29.96,29.91,29.93,9100.0,21.952,21.952,21.9154,21.93,9100.0
2011-11-28 12:30:00,29.92,29.96,29.87,29.95,12500.0,21.9227,21.952,21.8861,21.9447,12500.0
2011-11-28 12:40:00,29.96,29.96,29.89,29.89,16600.0,21.952,21.952,21.9007,21.9007,16600.0
2011-11-28 12:50:00,29.89,29.9,29.87,29.9,9400.0,21.9007,21.908,21.8861,21.908,9400.0
2011-11-28 13:00:00,29.89,29.9,29.85,29.88,16800.0,21.9007,21.908,21.8714,21.8934,16800.0
2011-11-28 13:10:00,29.89,29.9,29.87,29.9,11100.0,21.9007,21.908,21.8861,21.908,11100.0
2011-11-28 13:20:00,29.9,29.96,29.9,29.92,15300.0,21.908,21.952,21.908,21.9227,15300.0
2011-11-28 13:30:00,29.93,29.96,29.9,29.93,13800.0,21.93,21.952,21.908,21.93,13800.0
2011-11-28 13:40:00,29.93,29.94,29.9,29.91,11200.0,21.93,21.9373,21.908,21.9154,11200.0
2011-11-28 13:50:00,29.9,29.9,29.8,29.81,20000.0,21.908,21.908,21.8348,21.8421,20000.0
2011-11-28 14:00:00,29.81,29.89,29.81,29.87,14300.0,21.8421,21.9007,21.8421,21.8861,14300.0
2011-11-28 14:10:00,29.87,29.87,29.84,29.86,17500.0,21.8861,21.8861,21.8641,21.8787,17500.0
2011-11-28 14:20:00,29.86,29.88,29.85,29.87,17000.0,21.8787,21.8934,21.8714,21.8861,17000.0
2011-11-28 14:30:00,29.87,29.87,29.85,29.87,17400.0,21.8861,21.8861,21.8714,21.8861,17400.0
2011-11-28 14:40:00,29.87,29.93,29.87,29.91,61200.0,21.8861,21.93,21.8861,21.9154,61200.0
2011-11-28 14:50:00,29.9,29.92,29.88,29.9,19800.0,21.908,21.9227,21.8934,21.908,19800.0
2011-11-28 15:00:00,29.91,29.93,29.84,29.88,27300.0,21.9154,21.93,21.8641,21.8934,27300.0
2011-11-28 15:10:00,29.89,29.91,29.8,29.86,37400.0,21.9007,21.9154,21.8348,21.8787,37400.0
2011-11-28 15:20:00,29.85,29.9,29.83,29.85,19700.0,21.8714,21.908,21.8568,21.8714,19700.0
2011-11-28 15:30:00,29.85,29.92,29.85,29.9,26200.0,21.8714,21.9227,21.8714,21.908,26200.0
2011-11-28 15:40:00,29.9,29.9,29.81,29.85,94900.0,21.908,21.908,21.8421,21.8714,94900.0
2011-11-28 15:50:00,29.85,30.0,29.85,29.99,113500.0,21.8714,21.9813,21.8714,21.974,113500.0
2011-11-29 09:30:00,30.1,30.12,29.9,29.91,9300.0,22.0546,22.0692,21.908,21.9154,9300.0
2011-11-29 09:40:00,29.92,29.95,29.83,29.85,7500.0,21.9227,21.9447,21.8568,21.8714,7500.0
2011-11-29 09:50:00,29.84,29.94,29.84,29.92,6600.0,21.8641,21.9373,21.8641,21.9227,6600.0
2011-11-29 10:00:00,29.92,30.0,29.84,29.89,7900.0,21.9227,21.9813,21.8641,21.9007,7900.0
2011-11-29 10:10:00,29.9,29.96,29.9,29.95,5500.0,21.908,21.952,21.908,21.9447,5500.0
2011-11-29 10:20:00,29.95,30.0,29.95,30.0,7200.0,21.9447,21.9813,21.9447,21.9813,7200.0
2011-11-29 10:30:00,29.98,30.0,29.97,29.99,6400.0,21.9667,21.9813,21.9593,21.974,6400.0
2011-11-29 10:40:00,30.0,30.01,29.91,29.92,16200.0,21.9813,21.9886,21.9154,21.9227,16200.0
2011-11-29 10:50:00,29.89,29.93,29.88,29.93,7800.0,21.9007,21.93,21.8934,21.93,7800.0
2011-11-29 11:00:00,29.94,29.96,29.85,29.87,7500.0,21.9373,21.952,21.8714,21.8861,7500.0
2011-11-29 11:10:00,29.87,29.94,29.86,29.93,10400.0,21.8861,21.9373,21.8787,21.93,10400.0
2011-11-29 11:20:00,29.94,29.97,29.91,29.94,5100.0,21.9373,21.9593,21.9154,21.9373,5100.0
2011-11-29 11:30:00,29.96,29.99,29.95,29.98,10700.0,21.952,21.974,21.9447,21.9667,10700.0
2011-11-29 11:40:00,29.98,30.0,29.91,29.94,12700.0,21.9667,21.9813,21.9154,21.9373,12700.0
2011-11-29 11:50:00,29.95,29.95,29.87,29.89,7100.0,21.9447,21.9447,21.8861,21.9007,7100.0
2011-11-29 12:00:00,29.89,29.97,29.88,29.95,9500.0,21.9007,21.9593,21.8934,21.9447,9500.0
2011-11-29 12:10:00,29.96,29.96,29.91,29.94,11400.0,21.952,21.952,21.9154,21.9373,11400.0
2011-11-29 12:20:00,29.94,29.96,29.93,29.96,7900.0,21.9373,21.952,21.93,21.952,7900.0
2011-11-29 12:30:00,29.96,29.96,29.9,29.93,45100.0,21.952,21.952,21.908,21.93,45100.0
2011-11-29 12:40:00,29.92,29.95,29.9,29.9,9700.0,21.9227,21.9447,21.908,21.908,9700.0
2011-11-29 12:50:00,29.9,29.93,29.89,29.92,10300.0,21.908,21.93,21.9007,21.9227,10300.0
2011-11-29 13:00:00,29.91,29.92,29.87,29.88,11400.0,21.9154,21.9227,21.8861,21.8934,11400.0
2011-11-29 13:10:00,29.88,29.91,29.87,29.89,6300.0,21.8934,21.9154,21.8861,21.9007,6300.0
2011-11-29 13:20:00,29.9,29.93,29.89,29.89,7900.0,21.908,21.93,21.9007,21.9007,7900.0
2011-11-29 13:30:00,29.89,29.92,29.86,29.9,11300.0,21.9007,21.9227,21.8787,21.908,11300.0
2011-11-29 13:40:00,29.9,29.94,29.9,29.91,12500.0,21.908,21.9373,21.908,21.9154,12500.0
2011-11-29 13:50:00,29.91,29.92,29.83,29.84,15200.0,21.9154,21.9227,21.8568,21.8641,15200.0
2011-11-29 14:00:00,29.84,29.84,29.81,29.83,19300.0,21.8641,21.8641,21.8421,21.8568,19300.0
2011-11-29 14:10:00,29.83,29.84,29.79,29.82,44900.0,21.8568,21.8641,21.8274,21.8494,44900.0
2011-11-29 14:20:00,29.82,29.84,29.79,29.8,11300.0,21.8494,21.8641,21.8274,21.8348,11300.0
2011-11-29 14:30:00,29.81,29.84,29.8,29.83,10000.0,21.8421,21.8641,21.8348,21.8568,10000.0
2011-11-29 14:40:00,29.82,29.84,29.82,29.83,7600.0,21.8494,21.8641,21.8494,21.8568,7600.0
2011-11-29 14:50:00,29.82,29.88,29.8,29.83,12200.0,21.8494,21.8934,21.8348,21.8568,12200.0
2011-11-29 15:00:00,29.84,29.87,29.84,29.86,4800.0,21.8641,21.8861,21.8641,21.8787,4800.0
2011-11-29 15:10:00,29.86,29.97,29.86,29.95,21800.0,21.8787,21.9593,21.8787,21.9447,21800.0
2011-11-29 15:20:00,29.95,29.96,29.89,29.89,20400.0,21.9447,21.952,21.9007,21.9007,20400.0
2011-11-29 15:30:00,29.9,29.95,29.87,29.89,25900.0,21.908,21.9447,21.8861,21.9007,25900.0
2011-11-29 15:40:00,29.9,29.91,29.85,29.89,37700.0,21.908,21.9154,21.8714,21.9007,37700.0
2011-11-29 15:50:00,29.89,29.89,29.81,29.82,70200.0,21.9007,21.9007,21.8421,21.8494,70200.0
2011-11-30 09:30:00,30.89,30.91,30.46,30.46,45100.0,22.6334,22.6481,22.3184,22.3184,45100.0
2011-11-30 09:40:00,30.46,30.56,30.46,30.56,19300.0,22.3184,22.3916,22.3184,22.3916,19300.0
2011-11-30 09:50:00,30.6,30.6,30.49,30.49,12700.0,22.4209,22.4209,22.3403,22.3403,12700.0
2011-11-30 10:00:00,30.49,30.6,30.48,30.56,13800.0,22.3403,22.4209,22.333,22.3916,13800.0
2011-11-30 10:10:00,30.56,30.63,30.56,30.61,9800.0,22.3916,22.4429,22.3916,22.4283,9800.0
2011-11-30 10:20:00,30.62,30.67,30.58,30.6,12100.0,22.4356,22.4722,22.4063,22.4209,12100.0
2011-11-30 10:30:00,30.6,30.66,30.59,30.64,19700.0,22.4209,22.4649,22.4136,22.4502,19700.0
2011-11-30 10:40:00,30.64,30.64,30.59,30.62,14400.0,22.4502,22.4502,22.4136,22.4356,14400.0
2011-11-30 10:50:00,30.63,30.66,30.6,30.66,17000.0,22.4429,22.4649,22.4209,22.4649,17000.0
2011-11-30 11:00:00,30.64,30.69,30.62,30.68,14100.0,22.4502,22.4869,22.4356,22.4796,14100.0
2011-11-30 11:10:00,30.68,30.69,30.63,30.66,11000.0,22.4796,22.4869,22.4429,22.4649,11000.0
2011-11-30 11:20:00,30.67,30.68,30.64,30.68,14500.0,22.4722,22.4796,22.4502,22.4796,14500.0
2011-11-30 11:30:00,30.67,30.76,30.67,30.76,13000.0,22.4722,22.5382,22.4722,22.5382,13000.0
2011-11-30 11:40:00,30.76,30.77,30.74,30.77,21100.0,22.5382,22.5455,22.5235,22.5455,21100.0
2011-11-30 11:50:00,30.77,30.82,30.76,30.78,42100.0,22.5455,22.5821,22.5382,22.5528,42100.0
2011-11-30 12:00:00,30.78,30.79,30.73,30.74,8900.0,22.5528,22.5602,22.5162,22.5235,8900.0
2011-11-30 12:10:00,30.74,30.76,30.69,30.72,7900.0,22.5235,22.5382,22.4869,22.5089,7900.0
2011-11-30 12:20:00,30.71,30.73,30.7,30.71,7400.0,22.5015,22.5162,22.4942,22.5015,7400.0
2011-11-30 12:30:00,30.69,30.71,30.68,30.7,9900.0,22.4869,22.5015,22.4796,22.4942,9900.0
2011-11-30 12:40:00,30.69,30.72,30.69,30.72,8800.0,22.4869,22.5089,22.4869,22.5089,8800.0
2011-11-30 12:50:00,30.71,30.73,30.71,30.72,7300.0,22.5015,22.5162,22.5015,22.5089,7300.0
2011-11-30 13:00:00,30.72,30.76,30.72,30.74,11000.0,22.5089,22.5382,22.5089,22.5235,11000.0
2011-11-30 13:10:00,30.73,30.74,30.68,30.69,9300.0,22.5162,22.5235,22.4796,22.4869,9300.0
2011-11-30 13:20:00,30.68,30.7,30.67,30.69,5500.0,22.4796,22.4942,22.4722,22.4869,5500.0
2011-11-30 13:30:00,30.69,30.7,30.67,30.69,8000.0,22.4869,22.4942,22.4722,22.4869,8000.0
2011-11-30 13:40:00,30.68,30.73,30.67,30.72,8000.0,22.4796,22.5162,22.4722,22.5089,8000.0
2011-11-30 13:50:00,30.72,30.74,30.71,30.71,8400.0,22.5089,22.5235,22.5015,22.5015,8400.0
2011-11-30 14:00:00,30.73,30.74,30.67,30.68,10100.0,22.5162,22.5235,22.4722,22.4796,10100.0
2011-11-30 14:10:00,30.68,30.7,30.67,30.7,7700.0,22.4796,22.4942,22.4722,22.4942,7700.0
2011-11-30 14:20:00,30.71,30.75,30.71,30.73,12600.0,22.5015,22.5308,22.5015,22.5162,12600.0
2011-11-30 14:30:00,30.73,30.83,30.73,30.83,11000.0,22.5162,22.5895,22.5162,22.5895,11000.0
2011-11-30 14:40:00,30.83,30.87,30.8,30.81,35400.0,22.5895,22.6188,22.5675,22.5748,35400.0
2011-11-30 14:50:00,30.81,30.9,30.81,30.9,15600.0,22.5748,22.6408,22.5748,22.6408,15600.0
2011-11-30 15:00:00,30.89,30.89,30.86,30.88,23500.0,22.6334,22.6334,22.6114,22.6261,23500.0
2011-11-30 15:10:00,30.88,30.9,30.85,30.86,20300.0,22.6261,22.6408,22.6041,22.6114,20300.0
2011-11-30 15:20:00,30.86,30.87,30.78,30.82,66100.0,22.6114,22.6188,22.5528,22.5821,66100.0
2011-11-30 15:30:00,30.82,30.83,30.8,30.81,38300.0,22.5821,22.5895,22.5675,22.5748,38300.0
2011-11-30 15:40:00,30.81,30.86,30.8,30.8,80100.0,22.5748,22.6114,22.5675,22.5675,80100.0
2011-11-30 15:50:00,30.8,31.02,30.8,30.97,250400.0,22.5675,22.7287,22.5675,22.692,250400.0
2011-12-01 09:30:00,30.86,30.87,30.71,30.73,13000.0,22.6114,22.6188,22.5015,22.5162,13000.0
2011-12-01 09:40:00,30.72,30.84,30.71,30.8,12500.0,22.5089,22.5968,22.5015,22.5675,12500.0
2011-12-01 09:50:00,30.81,30.9,30.8,30.86,16200.0,22.5748,22.6408,22.5675,22.6114,16200.0
2011-12-01 10:00:00,30.87,30.94,30.85,30.89,19700.0,22.6188,22.6701,22.6041,22.6334,19700.0
2011-12-01 10:10:00,30.9,30.96,30.89,30.96,11700.0,22.6408,22.6847,22.6334,22.6847,11700.0
2011-12-01 10:20:00,30.94,30.99,30.94,30.99,6700.0,22.6701,22.7067,22.6701,22.7067,6700.0
2011-12-01 10:30:00,30.98,31.0,30.96,30.97,9300.0,22.6994,22.714,22.6847,22.692,9300.0
2011-12-01 10:40:00,30.96,30.98,30.95,30.97,7700.0,22.6847,22.6994,22.6774,22.692,7700.0
2011-12-01 10:50:00,30.99,31.0,30.98,31.0,6400.0,22.7067,22.714,22.6994,22.714,6400.0
2011-12-01 11:00:00,31.0,31.09,31.0,31.07,35500.0,22.714,22.78,22.714,22.7653,35500.0
2011-12-01 11:10:00,31.07,31.11,31.05,31.11,18100.0,22.7653,22.7946,22.7507,22.7946,18100.0
2011-12-01 11:20:00,31.11,31.14,31.08,31.09,25500.0,22.7946,22.8166,22.7726,22.78,25500.0
2011-12-01 11:30:00,31.08,31.15,31.04,31.14,12500.0,22.7726,22.8239,22.7433,22.8166,12500.0
2011-12-01 11:40:00,31.16,31.2,31.14,31.18,23100.0,22.8313,22.8606,22.8166,22.8459,23100.0
2011-12-01 11:50:00,31.19,31.22,31.18,31.21,10900.0,22.8532,22.8752,22.8459,22.8679,10900.0
2011-12-01 12:00:00,31.2,31.2,31.15,31.17,9300.0,22.8606,22.8606,22.8239,22.8386,9300.0
2011-12-01 12:10:00,31.16,31.16,31.13,31.14,8200.0,22.8313,22.8313,22.8093,22.8166,8200.0
2011-12-01 12:20:00,31.14,31.17,31.12,31.15,6100.0,22.8166,22.8386,22.8019,22.8239,6100.0
2011-12-01 12:30:00,31.15,31.15,31.08,31.09,9100.0,22.8239,22.8239,22.7726,22.78,9100.0
2011-12-01 12:40:00,31.09,31.14,31.09,31.13,9300.0,22.78,22.8166,22.78,22.8093,9300.0
2011-12-01 12:50:00,31.13,31.17,31.1,31.1,11900.0,22.8093,22.8386,22.7873,22.7873,11900.0
2011-12-01 13:00:00,31.11,31.14,31.11,31.13,3800.0,22.7946,22.8166,22.7946,22.8093,3800.0
2011-12-01 13:10:00,31.14,31.19,31.14,31.18,8900.0,22.8166,22.8532,22.8166,22.8459,8900.0
2011-12-01 13:20:00,31.18,31.24,31.17,31.21,8500.0,22.8459,22.8899,22.8386,22.8679,8500.0
2011-12-01 13:30:00,31.21,31.23,31.18,31.18,6500.0,22.8679,22.8825,22.8459,22.8459,6500.0
2011-12-01 13:40:00,31.19,31.24,31.19,31.23,7800.0,22.8532,22.8899,22.8532,22.8825,7800.0
2011-12-01 13:50:00,31.24,31.27,31.23,31.27,13400.0,22.8899,22.9119,22.8825,22.9119,13400.0
2011-12-01 14:00:00,31.28,31.29,31.26,31.29,17000.0,22.9192,22.9265,22.9045,22.9265,17000.0
2011-12-01 14:10:00,31.29,31.3,31.28,31.29,11500.0,22.9265,22.9338,22.9192,22.9265,11500.0
2011-12-01 14:20:00,31.28,31.3,31.28,31.29,8800.0,22.9192,22.9338,22.9192,22.9265,8800.0
2011-12-01 14:30:00,31.29,31.29,31.26,31.26,15700.0,22.9265,22.9265,22.9045,22.9045,15700.0
2011-12-01 14:40:00,31.26,31.32,31.25,31.31,16600.0,22.9045,22.9485,22.8972,22.9412,16600.0
2011-12-01 14:50:00,31.32,31.33,31.31,31.31,15800.0,22.9485,22.9558,22.9412,22.9412,15800.0
2011-12-01 15:00:00,31.31,31.31,31.26,31.27,31100.0,22.9412,22.9412,22.9045,22.9119,31100.0
2011-12-01 15:10:00,31.28,31.35,31.27,31.31,85700.0,22.9192,22.9705,22.9119,22.9412,85700.0
2011-12-01 15:20:00,31.31,31.34,31.27,31.28,48400.0,22.9412,22.9631,22.9119,22.9192,48400.0
2011-12-01 15:30:00,31.29,31.29,31.21,31.22,26100.0,22.9265,22.9265,22.8679,22.8752,26100.0
2011-12-01 15:40:00,31.22,31.22,31.16,31.19,50500.0,22.8752,22.8752,22.8313,22.8532,50500.0
2011-12-01 15:50:00,31.2,31.22,31.14,31.2,84900.0,22.8606,22.8752,22.8166,22.8606,84900.0
2011-12-02 09:30:00,31.4,31.4,31.28,31.36,11800.0,23.0071,23.0071,22.9192,22.9778,11800.0
2011-12-02 09:40:00,31.37,31.43,31.37,31.4,21600.0,22.9851,23.0291,22.9851,23.0071,21600.0
2011-12-02 09:50:00,31.39,31.45,31.36,31.45,3400.0,22.9998,23.0437,22.9778,23.0437,3400.0
2011-12-02 10:00:00,31.47,31.56,31.47,31.55,5000.0,23.0584,23.1243,23.0584,23.117,5000.0
2011-12-02 10:10:00,31.53,31.62,31.51,31.62,8600.0,23.1024,23.1683,23.0877,23.1683,8600.0
2011-12-02 10:20:00,31.61,31.63,31.54,31.6,11500.0,23.161,23.1756,23.1097,23.1536,11500.0
2011-12-02 10:30:00,31.59,31.64,31.59,31.6,6700.0,23.1463,23.183,23.1463,23.1536,6700.0
2011-12-02 10:40:00,31.61,31.63,31.58,31.6,7500.0,23.161,23.1756,23.139,23.1536,7500.0
2011-12-02 10:50:00,31.61,31.64,31.6,31.62,8300.0,23.161,23.183,23.1536,23.1683,8300.0
2011-12-02 11:00:00,31.59,31.61,31.49,31.51,10700.0,23.1463,23.161,23.0731,23.0877,10700.0
2011-12-02 11:10:00,31.5,31.51,31.46,31.5,6300.0,23.0804,23.0877,23.0511,23.0804,6300.0
2011-12-02 11:20:00,31.51,31.53,31.49,31.52,11700.0,23.0877,23.1024,23.0731,23.095,11700.0
2011-12-02 11:30:00,31.51,31.56,31.5,31.55,39800.0,23.0877,23.1243,23.0804,23.117,39800.0
2011-12-02 11:40:00,31.55,31.56,31.48,31.48,13500.0,23.117,23.1243,23.0657,23.0657,13500.0
2011-12-02 11:50:00,31.48,31.56,31.47,31.55,8000.0,23.0657,23.1243,23.0584,23.117,8000.0
2011-12-02 12:00:00,31.55,31.56,31.49,31.52,17600.0,23.117,23.1243,23.0731,23.095,17600.0
2011-12-02 12:10:00,31.54,31.54,31.46,31.48,6600.0,23.1097,23.1097,23.0511,23.0657,6600.0
2011-12-02 12:20:00,31.49,31.51,31.46,31.49,8900.0,23.0731,23.0877,23.0511,23.0731,8900.0
2011-12-02 12:30:00,31.5,31.54,31.49,31.53,14600.0,23.0804,23.1097,23.0731,23.1024,14600.0
2011-12-02 12:40:00,31.53,31.59,31.53,31.59,11600.0,23.1024,23.1463,23.1024,23.1463,11600.0
2011-12-02 12:50:00,31.58,31.59,31.57,31.58,2900.0,23.139,23.1463,23.1317,23.139,2900.0
2011-12-02 13:00:00,31.56,31.57,31.51,31.54,10800.0,23.1243,23.1317,23.0877,23.1097,10800.0
2011-12-02 13:10:00,31.53,31.58,31.49,31.58,75600.0,23.1024,23.139,23.0731,23.139,75600.0
2011-12-02 13:20:00,31.59,31.75,31.59,31.71,59000.0,23.1463,23.2636,23.1463,23.2342,59000.0
2011-12-02 13:30:00,31.7,31.7,31.64,31.65,8800.0,23.2269,23.2269,23.183,23.1903,8800.0
2011-12-02 13:40:00,31.65,31.71,31.63,31.69,16600.0,23.1903,23.2342,23.1756,23.2196,16600.0
2011-12-02 13:50:00,31.67,31.71,31.67,31.7,14900.0,23.2049,23.2342,23.2049,23.2269,14900.0
2011-12-02 14:00:00,31.7,31.71,31.64,31.66,13100.0,23.2269,23.2342,23.183,23.1976,13100.0
2011-12-02 14:10:00,31.67,31.67,31.66,31.67,4700.0,23.2049,23.2049,23.1976,23.2049,4700.0
2011-12-02 14:20:00,31.67,31.69,31.63,31.63,15900.0,23.2049,23.2196,23.1756,23.1756,15900.0
2011-12-02 14:30:00,31.64,31.64,31.61,31.61,10000.0,23.183,23.183,23.161,23.161,10000.0
2011-12-02 14:40:00,31.62,31.64,31.57,31.59,10400.0,23.1683,23.183,23.1317,23.1463,10400.0
2011-12-02 14:50:00,31.59,31.61,31.55,31.57,9300.0,23.1463,23.161,23.117,23.1317,9300.0
2011-12-02 15:00:00,31.57,31.6,31.53,31.56,18300.0,23.1317,23.1536,23.1024,23.1243,18300.0
2011-12-02 15:10:00,31.55,31.6,31.55,31.55,20000.0,23.117,23.1536,23.117,23.117,20000.0
2011-12-02 15:20:00,31.56,31.58,31.54,31.57,25600.0,23.1243,23.139,23.1097,23.1317,25600.0
2011-12-02 15:30:00,31.57,31.62,31.54,31.59,21800.0,23.1317,23.1683,23.1097,23.1463,21800.0
2011-12-02 15:40:00,31.58,31.6,31.53,31.54,50700.0,23.139,23.1536,23.1024,23.1097,50700.0
2011-12-02 15:50:00,31.54,31.64,31.51,31.63,104200.0,23.1097,23.183,23.0877,23.1756,104200.0
2011-12-05 09:30:00,31.93,31.99,31.71,31.79,11500.0,23.3954,23.4394,23.2342,23.2929,11500.0
2011-12-05 09:40:00,31.78,31.81,31.74,31.79,33900.0,23.2855,23.3075,23.2562,23.2929,33900.0
2011-12-05 09:50:00,31.8,31.92,31.8,31.91,9300.0,23.3002,23.3881,23.3002,23.3808,9300.0
2011-12-05 10:00:00,31.9,31.92,31.8,31.83,28200.0,23.3735,23.3881,23.3002,23.3222,28200.0
2011-12-05 10:10:00,31.83,31.86,31.81,31.82,24600.0,23.3222,23.3442,23.3075,23.3148,24600.0
2011-12-05 10:20:00,31.82,31.89,31.76,31.86,14200.0,23.3148,23.3661,23.2709,23.3442,14200.0
2011-12-05 10:30:00,31.87,31.98,31.86,31.95,27200.0,23.3515,23.4321,23.3442,23.4101,27200.0
2011-12-05 10:40:00,31.96,32.05,31.96,32.0,28100.0,23.4174,23.4834,23.4174,23.4467,28100.0
2011-12-05 10:50:00,32.01,32.04,32.0,32.02,7300.0,23.4541,23.476,23.4467,23.4614,7300.0
2011-12-05 11:00:00,32.01,32.03,31.98,32.01,22700.0,23.4541,23.4687,23.4321,23.4541,22700.0
2011-12-05 11:10:00,32.0,32.03,32.0,32.02,14200.0,23.4467,23.4687,23.4467,23.4614,14200.0
2011-12-05 11:20:00,32.02,32.03,31.98,32.03,14500.0,23.4614,23.4687,23.4321,23.4687,14500.0
2011-12-05 11:30:00,32.04,32.05,32.03,32.05,10500.0,23.476,23.4834,23.4687,23.4834,10500.0
2011-12-05 11:40:00,32.03,32.05,32.02,32.04,6200.0,23.4687,23.4834,23.4614,23.476,6200.0
2011-12-05 11:50:00,32.04,32.04,31.99,32.02,15400.0,23.476,23.476,23.4394,23.4614,15400.0
2011-12-05 12:00:00,32.02,32.14,32.02,32.14,31400.0,23.4614,23.5493,23.4614,23.5493,31400.0
2011-12-05 12:10:00,32.14,32.17,32.12,32.13,9600.0,23.5493,23.5713,23.5347,23.542,9600.0
2011-12-05 12:20:00,32.13,32.16,32.13,32.15,18400.0,23.542,23.564,23.542,23.5566,18400.0
2011-12-05 12:30:00,32.14,32.16,32.12,32.12,4500.0,23.5493,23.564,23.5347,23.5347,4500.0
2011-12-05 12:40:00,32.11,32.13,32.11,32.12,11700.0,23.5273,23.542,23.5273,23.5347,11700.0
2011-12-05 12:50:00,32.12,32.13,32.06,32.06,20900.0,23.5347,23.542,23.4907,23.4907,20900.0
2011-12-05 13:00:00,32.07,32.07,32.0,32.01,9100.0,23.498,23.498,23.4467,23.4541,9100.0
2011-12-05 13:10:00,32.02,32.02,32.0,32.0,4100.0,23.4614,23.4614,23.4467,23.4467,4100.0
2011-12-05 13:20:00,31.99,32.0,31.95,31.95,3000.0,23.4394,23.4467,23.4101,23.4101,3000.0
2011-12-05 13:30:00,31.97,31.99,31.9,31.96,30000.0,23.4248,23.4394,23.3735,23.4174,30000.0
2011-12-05 13:40:00,31.97,31.97,31.83,31.85,21800.0,23.4248,23.4248,23.3222,23.3368,21800.0
2011-12-05 13:50:00,31.84,31.87,31.78,31.81,26000.0,23.3295,23.3515,23.2855,23.3075,26000.0
2011-12-05 14:00:00,31.79,31.8,31.64,31.65,11900.0,23.2929,23.3002,23.183,23.1903,11900.0
2011-12-05 14:10:00,31.68,31.81,31.68,31.8,42400.0,23.2123,23.3075,23.2123,23.3002,42400.0
2011-12-05 14:20:00,31.81,31.82,31.74,31.81,11000.0,23.3075,23.3148,23.2562,23.3075,11000.0
2011-12-05 14:30:00,31.8,31.84,31.78,31.84,31700.0,23.3002,23.3295,23.2855,23.3295,31700.0
2011-12-05 14:40:00,31.83,31.86,31.81,31.86,12300.0,23.3222,23.3442,23.3075,23.3442,12300.0
2011-12-05 14:50:00,31.86,31.87,31.85,31.86,9600.0,23.3442,23.3515,23.3368,23.3442,9600.0
2011-12-05 15:00:00,31.86,31.88,31.73,31.79,34700.0,23.3442,23.3588,23.2489,23.2929,34700.0
2011-12-05 15:10:00,31.8,31.85,31.7,31.71,37400.0,23.3002,23.3368,23.2269,23.2342,37400.0
2011-12-05 15:20:00,31.7,31.74,31.68,31.72,39000.0,23.2269,23.2562,23.2123,23.2416,39000.0
2011-12-05 15:30:00,31.72,31.81,31.7,31.78,53600.0,23.2416,23.3075,23.2269,23.2855,53600.0
2011-12-05 15:40:00,31.78,31.88,31.76,31.87,62700.0,23.2855,23.3588,23.2709,23.3515,62700.0
2011-12-05 15:50:00,31.86,31.94,31.82,31.93,49900.0,23.3442,23.4028,23.3148,23.3954,49900.0
2011-12-06 09:30:00,31.84,31.86,31.73,31.78,7400.0,23.3295,23.3442,23.2489,23.2855,7400.0
2011-12-06 09:40:00,31.76,31.78,31.69,31.75,11000.0,23.2709,23.2855,23.2196,23.2636,11000.0
2011-12-06 09:50:00,31.71,31.87,31.71,31.83,3300.0,23.2342,23.3515,23.2342,23.3222,3300.0
2011-12-06 10:00:00,31.83,31.91,31.78,31.9,13400.0,23.3222,23.3808,23.2855,23.3735,13400.0
2011-12-06 10:10:00,31.9,31.98,31.88,31.96,14600.0,23.3735,23.4321,23.3588,23.4174,14600.0
2011-12-06 10:20:00,31.97,32.03,31.92,32.03,9200.0,23.4248,23.4687,23.3881,23.4687,9200.0
2011-12-06 10:30:00,32.05,32.08,31.96,31.96,7700.0,23.4834,23.5054,23.4174,23.4174,7700.0
2011-12-06 10:40:00,31.96,31.96,31.92,31.96,2400.0,23.4174,23.4174,23.3881,23.4174,2400.0
2011-12-06 10:50:00,31.94,31.96,31.89,31.9,2300.0,23.4028,23.4174,23.3661,23.3735,2300.0
2011-12-06 11:00:00,31.9,31.92,31.87,31.87,19700.0,23.3735,23.3881,23.3515,23.3515,19700.0
2011-12-06 11:10:00,31.87,31.94,31.86,31.91,18500.0,23.3515,23.4028,23.3442,23.3808,18500.0
2011-12-06 11:20:00,31.89,31.97,31.89,31.95,2300.0,23.3661,23.4248,23.3661,23.4101,2300.0
2011-12-06 11:30:00,31.94,31.95,31.87,31.87,2400.0,23.4028,23.4101,23.3515,23.3515,2400.0
2011-12-06 11:40:00,31.87,31.91,31.87,31.89,40800.0,23.3515,23.3808,23.3515,23.3661,40800.0
2011-12-06 11:50:00,31.9,31.98,31.89,31.96,4000.0,23.3735,23.4321,23.3661,23.4174,4000.0
2011-12-06 12:00:00,31.96,31.98,31.92,31.96,3100.0,23.4174,23.4321,23.3881,23.4174,3100.0
2011-12-06 12:10:00,31.95,32.01,31.93,31.96,11900.0,23.4101,23.4541,23.3954,23.4174,11900.0
2011-12-06 12:20:00,31.97,31.99,31.94,31.99,3200.0,23.4248,23.4394,23.4028,23.4394,3200.0
2011-12-06 12:30:00,31.99,32.01,31.98,32.0,3400.0,23.4394,23.4541,23.4321,23.4467,3400.0
2011-12-06 12:40:00,32.01,32.02,31.98,32.0,4900.0,23.4541,23.4614,23.4321,23.4467,4900.0
2011-12-06 12:50:00,31.99,32.02,31.98,32.0,6300.0,23.4394,23.4614,23.4321,23.4467,6300.0
2011-12-06 13:00:00,31.97,32.0,31.97,31.99,1500.0,23.4248,23.4467,23.4248,23.4394,1500.0
2011-12-06 13:10:00,31.96,32.04,31.95,32.02,8000.0,23.4174,23.476,23.4101,23.4614,8000.0
2011-12-06 13:20:00,32.02,32.04,31.99,32.0,7400.0,23.4614,23.476,23.4394,23.4467,7400.0
2011-12-06 13:30:00,32.01,32.02,31.97,31.97,4900.0,23.4541,23.4614,23.4248,23.4248,4900.0
2011-12-06 13:40:00,31.97,31.97,31.95,31.95,5900.0,23.4248,23.4248,23.4101,23.4101,5900.0
2011-12-06 13:50:00,31.95,31.99,31.94,31.95,3600.0,23.4101,23.4394,23.4028,23.4101,3600.0
2011-12-06 14:00:00,31.95,31.97,31.91,31.95,3800.0,23.4101,23.4248,23.3808,23.4101,3800.0
2011-12-06 14:10:00,31.94,31.99,31.94,31.98,4700.0,23.4028,23.4394,23.4028,23.4321,4700.0
2011-12-06 14:20:00,31.97,31.98,31.93,31.96,8100.0,23.4248,23.4321,23.3954,23.4174,8100.0
2011-12-06 14:30:00,31.97,32.01,31.94,31.97,17100.0,23.4248,23.4541,23.4028,23.4248,17100.0
2011-12-06 14:40:00,31.98,32.0,31.94,31.95,11500.0,23.4321,23.4467,23.4028,23.4101,11500.0
2011-12-06 14:50:00,31.94,31.98,31.93,31.93,10400.0,23.4028,23.4321,23.3954,23.3954,10400.0
2011-12-06 15:00:00,31.94,31.98,31.93,31.94,6600.0,23.4028,23.4321,23.3954,23.4028,6600.0
2011-12-06 15:10:00,31.95,31.99,31.93,31.93,9800.0,23.4101,23.4394,23.3954,23.3954,9800.0
2011-12-06 15:20:00,31.92,31.95,31.85,31.87,19800.0,23.3881,23.4101,23.3368,23.3515,19800.0
2011-12-06 15:30:00,31.86,31.92,31.86,31.9,16300.0,23.3442,23.3881,23.3442,23.3735,16300.0
2011-12-06 15:40:00,31.9,31.96,31.9,31.95,26300.0,23.3735,23.4174,23.3735,23.4101,26300.0
2011-12-06 15:50:00,31.95,31.96,31.9,31.92,29100.0,23.4101,23.4174,23.3735,23.3881,29100.0
2011-12-07 09:30:00,31.69,31.69,31.61,31.64,9800.0,23.2196,23.2196,23.161,23.183,9800.0
2011-12-07 09:40:00,31.62,31.72,31.6,31.69,8900.0,23.1683,23.2416,23.1536,23.2196,8900.0
2011-12-07 09:50:00,31.69,31.7,31.6,31.65,28300.0,23.2196,23.2269,23.1536,23.1903,28300.0
2011-12-07 10:00:00,31.65,31.69,31.63,31.64,20600.0,23.1903,23.2196,23.1756,23.183,20600.0
2011-12-07 10:10:00,31.63,31.7,31.63,31.69,13600.0,23.1756,23.2269,23.1756,23.2196,13600.0
2011-12-07 10:20:00,31.69,31.71,31.63,31.66,33200.0,23.2196,23.2342,23.1756,23.1976,33200.0
2011-12-07 10:30:00,31.65,31.73,31.62,31.71,31500.0,23.1903,23.2489,23.1683,23.2342,31500.0
2011-12-07 10:40:00,31.71,31.76,31.71,31.75,6500.0,23.2342,23.2709,23.2342,23.2636,6500.0
2011-12-07 10:50:00,31.75,31.76,31.66,31.69,19100.0,23.2636,23.2709,23.1976,23.2196,19100.0
2011-12-07 11:00:00,31.67,31.77,31.67,31.75,40200.0,23.2049,23.2782,23.2049,23.2636,40200.0
2011-12-07 11:10:00,31.74,31.78,31.73,31.78,12100.0,23.2562,23.2855,23.2489,23.2855,12100.0
2011-12-07 11:20:00,31.78,31.91,31.77,31.88,15400.0,23.2855,23.3808,23.2782,23.3588,15400.0
2011-12-07 11:30:00,31.89,31.93,31.88,31.91,10200.0,23.3661,23.3954,23.3588,23.3808,10200.0
2011-12-07 11:40:00,31.92,31.92,31.89,31.89,5000.0,23.3881,23.3881,23.3661,23.3661,5000.0
2011-12-07 11:50:00,31.91,31.93,31.9,31.92,4300.0,23.3808,23.3954,23.3735,23.3881,4300.0
2011-12-07 12:00:00,31.92,31.97,31.92,31.95,11200.0,23.3881,23.4248,23.3881,23.4101,11200.0
2011-12-07 12:10:00,31.94,31.95,31.93,31.95,2000.0,23.4028,23.4101,23.3954,23.4101,2000.0
2011-12-07 12:20:00,31.95,32.0,31.93,31.97,7000.0,23.4101,23.4467,23.3954,23.4248,7000.0
2011-12-07 12:30:00,31.96,32.01,31.96,32.0,4700.0,23.4174,23.4541,23.4174,23.4467,4700.0
2011-12-07 12:40:00,31.99,32.04,31.97,32.04,14000.0,23.4394,23.476,23.4248,23.476,14000.0
2011-12-07 12:50:00,32.02,32.1,32.02,32.1,6000.0,23.4614,23.52,23.4614,23.52,6000.0
2011-12-07 13:00:00,32.08,32.08,32.03,32.03,3700.0,23.5054,23.5054,23.4687,23.4687,3700.0
2011-12-07 13:10:00,32.01,32.05,31.99,32.05,7400.0,23.4541,23.4834,23.4394,23.4834,7400.0
2011-12-07 13:20:00,32.04,32.09,32.03,32.08,18400.0,23.476,23.5127,23.4687,23.5054,18400.0
2011-12-07 13:30:00,32.07,32.07,32.03,32.04,14300.0,23.498,23.498,23.4687,23.476,14300.0
2011-12-07 13:40:00,32.01,32.04,31.94,31.96,13300.0,23.4541,23.476,23.4028,23.4174,13300.0
2011-12-07 13:50:00,31.97,32.01,31.95,31.97,11100.0,23.4248,23.4541,23.4101,23.4248,11100.0
2011-12-07 14:00:00,31.98,32.01,31.96,31.98,13000.0,23.4321,23.4541,23.4174,23.4321,13000.0
2011-12-07 14:10:00,31.98,31.99,31.95,31.95,13300.0,23.4321,23.4394,23.4101,23.4101,13300.0
2011-12-07 14:20:00,31.95,31.99,31.94,31.99,8900.0,23.4101,23.4394,23.4028,23.4394,8900.0
2011-12-07 14:30:00,31.99,32.03,31.98,32.03,6700.0,23.4394,23.4687,23.4321,23.4687,6700.0
2011-12-07 14:40:00,32.03,32.04,31.95,31.97,15200.0,23.4687,23.476,23.4101,23.4248,15200.0
2011-12-07 14:50:00,31.98,32.01,31.96,32.01,8200.0,23.4321,23.4541,23.4174,23.4541,8200.0
2011-12-07 15:00:00,32.0,32.03,31.99,31.99,8300.0,23.4467,23.4687,23.4394,23.4394,8300.0
2011-12-07 15:10:00,31.98,32.05,31.97,32.02,19900.0,23.4321,23.4834,23.4248,23.4614,19900.0
2011-12-07 15:20:00,32.02,32.05,32.0,32.02,28800.0,23.4614,23.4834,23.4467,23.4614,28800.0
2011-12-07 15:30:00,32.02,32.09,31.96,32.09,43500.0,23.4614,23.5127,23.4174,23.5127,43500.0
2011-12-07 15:40:00,32.09,32.16,32.08,32.13,32200.0,23.5127,23.564,23.5054,23.542,32200.0
2011-12-07 15:50:00,32.12,32.17,32.09,32.12,63000.0,23.5347,23.5713,23.5127,23.5347,63000.0
2011-12-08 09:30:00,31.89,31.98,31.82,31.95,6300.0,23.3661,23.4321,23.3148,23.4101,6300.0
2011-12-08 09:40:00,31.94,32.02,31.91,32.0,31100.0,23.4028,23.4614,23.3808,23.4467,31100.0
2011-12-08 09:50:00,31.99,32.12,31.99,32.07,36500.0,23.4394,23.5347,23.4394,23.498,36500.0
2011-12-08 10:00:00,32.06,32.08,31.95,31.96,24300.0,23.4907,23.5054,23.4101,23.4174,24300.0
2011-12-08 10:10:00,31.95,32.05,31.95,32.03,29800.0,23.4101,23.4834,23.4101,23.4687,29800.0
2011-12-08 10:20:00,32.03,32.04,31.95,31.98,31700.0,23.4687,23.476,23.4101,23.4321,31700.0
2011-12-08 10:30:00,31.98,32.08,31.97,32.05,15300.0,23.4321,23.5054,23.4248,23.4834,15300.0
2011-12-08 10:40:00,32.06,32.18,32.06,32.17,21500.0,23.4907,23.5786,23.4907,23.5713,21500.0
2011-12-08 10:50:00,32.17,32.2,32.12,32.13,11400.0,23.5713,23.5933,23.5347,23.542,11400.0
2011-12-08 11:00:00,32.11,32.11,31.97,31.97,27400.0,23.5273,23.5273,23.4248,23.4248,27400.0
2011-12-08 11:10:00,31.98,32.03,31.98,32.01,8600.0,23.4321,23.4687,23.4321,23.4541,8600.0
2011-12-08 11:20:00,32.02,32.06,32.0,32.04,17000.0,23.4614,23.4907,23.4467,23.476,17000.0
2011-12-08 11:30:00,32.06,32.12,32.05,32.07,24700.0,23.4907,23.5347,23.4834,23.498,24700.0
2011-12-08 11:40:00,32.07,32.07,32.01,32.03,29900.0,23.498,23.498,23.4541,23.4687,29900.0
2011-12-08 11:50:00,32.02,32.09,32.01,32.03,8500.0,23.4614,23.5127,23.4541,23.4687,8500.0
2011-12-08 12:00:00,32.01,32.02,31.94,31.98,10600.0,23.4541,23.4614,23.4028,23.4321,10600.0
2011-12-08 12:10:00,31.99,32.07,31.98,32.03,47500.0,23.4394,23.498,23.4321,23.4687,47500.0
2011-12-08 12:20:00,32.03,32.05,32.0,32.0,11800.0,23.4687,23.4834,23.4467,23.4467,11800.0
2011-12-08 12:30:00,32.01,32.03,31.94,31.96,9400.0,23.4541,23.4687,23.4028,23.4174,9400.0
2011-12-08 12:40:00,31.96,32.02,31.94,32.01,20400.0,23.4174,23.4614,23.4028,23.4541,20400.0
2011-12-08 12:50:00,32.02,32.03,31.99,32.03,6800.0,23.4614,23.4687,23.4394,23.4687,6800.0
2011-12-08 13:00:00,32.0,32.02,31.93,32.0,12800.0,23.4467,23.4614,23.3954,23.4467,12800.0
2011-12-08 13:10:00,32.0,32.06,31.97,32.06,18000.0,23.4467,23.4907,23.4248,23.4907,18000.0
2011-12-08 13:20:00,32.05,32.09,32.0,32.06,10300.0,23.4834,23.5127,23.4467,23.4907,10300.0
2011-12-08 13:30:00,32.07,32.08,32.02,32.05,11500.0,23.498,23.5054,23.4614,23.4834,11500.0
2011-12-08 13:40:00,32.06,32.1,32.06,32.07,10400.0,23.4907,23.52,23.4907,23.498,10400.0
2011-12-08 13:50:00,32.08,32.09,32.04,32.06,5600.0,23.5054,23.5127,23.476,23.4907,5600.0
2011-12-08 14:00:00,32.07,32.07,32.0,32.05,5800.0,23.498,23.498,23.4467,23.4834,5800.0
2011-12-08 14:10:00,32.05,32.06,32.02,32.05,6100.0,23.4834,23.4907,23.4614,23.4834,6100.0
2011-12-08 14:20:00,32.05,32.05,31.98,32.01,12900.0,23.4834,23.4834,23.4321,23.4541,12900.0
2011-12-08 14:30:00,32.0,32.05,31.99,32.03,14300.0,23.4467,23.4834,23.4394,23.4687,14300.0
2011-12-08 14:40:00,32.03,32.06,32.0,32.06,16600.0,23.4687,23.4907,23.4467,23.4907,16600.0
2011-12-08 14:50:00,32.05,32.05,32.01,32.04,35300.0,23.4834,23.4834,23.4541,23.476,35300.0
2011-12-08 15:00:00,32.04,32.05,31.99,32.02,18700.0,23.476,23.4834,23.4394,23.4614,18700.0
2011-12-08 15:10:00,32.02,32.12,32.02,32.11,36700.0,23.4614,23.5347,23.4614,23.5273,36700.0
2011-12-08 15:20:00,32.11,32.11,32.05,32.08,18500.0,23.5273,23.5273,23.4834,23.5054,18500.0
2011-12-08 15:30:00,32.08,32.22,32.08,32.12,38900.0,23.5054,23.6079,23.5054,23.5347,38900.0
2011-12-08 15:40:00,32.1,32.12,31.98,32.03,53900.0,23.52,23.5347,23.4321,23.4687,53900.0
2011-12-08 15:50:00,32.03,32.05,31.98,32.04,149000.0,23.4687,23.4834,23.4321,23.476,149000.0
2011-12-09 09:30:00,32.15,32.39,32.15,32.33,9800.0,23.5566,23.7325,23.5566,23.6885,9800.0
2011-12-09 09:40:00,32.34,32.41,32.26,32.31,17800.0,23.6959,23.7471,23.6372,23.6739,17800.0
2011-12-09 09:50:00,32.31,32.31,32.16,32.19,17100.0,23.6739,23.6739,23.564,23.5859,17100.0
2011-12-09 10:00:00,32.17,32.32,32.17,32.29,10100.0,23.5713,23.6812,23.5713,23.6592,10100.0
2011-12-09 10:10:00,32.29,32.34,32.27,32.27,8400.0,23.6592,23.6959,23.6446,23.6446,8400.0
2011-12-09 10:20:00,32.28,32.32,32.23,32.25,4500.0,23.6519,23.6812,23.6153,23.6299,4500.0
2011-12-09 10:30:00,32.27,32.32,32.25,32.3,12800.0,23.6446,23.6812,23.6299,23.6665,12800.0
2011-12-09 10:40:00,32.3,32.35,32.25,32.26,14200.0,23.6665,23.7032,23.6299,23.6372,14200.0
2011-12-09 10:50:00,32.24,32.37,32.23,32.3,17300.0,23.6226,23.7178,23.6153,23.6665,17300.0
2011-12-09 11:00:00,32.33,32.41,32.33,32.41,13300.0,23.6885,23.7471,23.6885,23.7471,13300.0
2011-12-09 11:10:00,32.4,32.49,32.4,32.44,16800.0,23.7398,23.8058,23.7398,23.7691,16800.0
2011-12-09 11:20:00,32.45,32.48,32.43,32.47,9600.0,23.7765,23.7984,23.7618,23.7911,9600.0
2011-12-09 11:30:00,32.48,32.5,32.44,32.48,20100.0,23.7984,23.8131,23.7691,23.7984,20100.0
2011-12-09 11:40:00,32.47,32.49,32.41,32.42,11000.0,23.7911,23.8058,23.7471,23.7545,11000.0
2011-12-09 11:50:00,32.43,32.44,32.38,32.38,12500.0,23.7618,23.7691,23.7252,23.7252,12500.0
2011-12-09 12:00:00,32.37,32.39,32.37,32.37,3300.0,23.7178,23.7325,23.7178,23.7178,3300.0
2011-12-09 12:10:00,32.38,32.45,32.38,32.44,4700.0,23.7252,23.7765,23.7252,23.7691,4700.0
2011-12-09 12:20:00,32.45,32.46,32.4,32.41,18600.0,23.7765,23.7838,23.7398,23.7471,18600.0
2011-12-09 12:30:00,32.41,32.42,32.37,32.4,12500.0,23.7471,23.7545,23.7178,23.7398,12500.0
2011-12-09 12:40:00,32.39,32.47,32.37,32.43,42200.0,23.7325,23.7911,23.7178,23.7618,42200.0
2011-12-09 12:50:00,32.45,32.45,32.42,32.42,4900.0,23.7765,23.7765,23.7545,23.7545,4900.0
2011-12-09 13:00:00,32.44,32.45,32.38,32.38,10600.0,23.7691,23.7765,23.7252,23.7252,10600.0
2011-12-09 13:10:00,32.41,32.42,32.39,32.42,2800.0,23.7471,23.7545,23.7325,23.7545,2800.0
2011-12-09 13:20:00,32.42,32.48,32.42,32.44,8500.0,23.7545,23.7984,23.7545,23.7691,8500.0
2011-12-09 13:30:00,32.45,32.45,32.42,32.43,12700.0,23.7765,23.7765,23.7545,23.7618,12700.0
2011-12-09 13:40:00,32.42,32.44,32.4,32.44,7300.0,23.7545,23.7691,23.7398,23.7691,7300.0
2011-12-09 13:50:00,32.44,32.44,32.41,32.43,6300.0,23.7691,23.7691,23.7471,23.7618,6300.0
2011-12-09 14:00:00,32.44,32.45,32.43,32.44,12500.0,23.7691,23.7765,23.7618,23.7691,12500.0
2011-12-09 14:10:00,32.44,32.45,32.43,32.44,14800.0,23.7691,23.7765,23.7618,23.7691,14800.0
2011-12-09 14:20:00,32.44,32.48,32.44,32.48,32000.0,23.7691,23.7984,23.7691,23.7984,32000.0
2011-12-09 14:30:00,32.47,32.51,32.47,32.49,23600.0,23.7911,23.8204,23.7911,23.8058,23600.0
2011-12-09 14:40:00,32.5,32.54,32.5,32.52,21500.0,23.8131,23.8424,23.8131,23.8277,21500.0
2011-12-09 14:50:00,32.53,32.53,32.46,32.47,27800.0,23.8351,23.8351,23.7838,23.7911,27800.0
2011-12-09 15:00:00,32.48,32.5,32.42,32.43,12500.0,23.7984,23.8131,23.7545,23.7618,12500.0
2011-12-09 15:10:00,32.47,32.48,32.43,32.44,21100.0,23.7911,23.7984,23.7618,23.7691,21100.0
2011-12-09 15:20:00,32.45,32.5,32.44,32.49,27900.0,23.7765,23.8131,23.7691,23.8058,27900.0
2011-12-09 15:30:00,32.5,32.53,32.48,32.53,31600.0,23.8131,23.8351,23.7984,23.8351,31600.0
2011-12-09 15:40:00,32.53,32.59,32.48,32.49,56700.0,23.8351,23.879,23.7984,23.8058,56700.0
2011-12-09 15:50:00,32.48,32.58,32.48,32.52,72600.0,23.7984,23.8717,23.7984,23.8277,72600.0
2011-12-12 09:30:00,32.25,32.25,32.07,32.2,20800.0,23.6299,23.6299,23.498,23.5933,20800.0
2011-12-12 09:40:00,32.18,32.23,32.14,32.21,16200.0,23.5786,23.6153,23.5493,23.6006,16200.0
2011-12-12 09:50:00,32.2,32.21,32.12,32.14,14200.0,23.5933,23.6006,23.5347,23.5493,14200.0
2011-12-12 10:00:00,32.13,32.17,32.11,32.13,11000.0,23.542,23.5713,23.5273,23.542,11000.0
2011-12-12 10:10:00,32.11,32.15,32.08,32.11,30100.0,23.5273,23.5566,23.5054,23.5273,30100.0
2011-12-12 10:20:00,32.1,32.15,32.07,32.11,10700.0,23.52,23.5566,23.498,23.5273,10700.0
2011-12-12 10:30:00,32.11,32.12,32.04,32.06,18800.0,23.5273,23.5347,23.476,23.4907,18800.0
2011-12-12 10:40:00,32.05,32.09,31.99,31.99,42800.0,23.4834,23.5127,23.4394,23.4394,42800.0
2011-12-12 10:50:00,31.99,32.01,31.96,31.99,7900.0,23.4394,23.4541,23.4174,23.4394,7900.0
2011-12-12 11:00:00,32.01,32.02,31.94,31.94,20300.0,23.4541,23.4614,23.4028,23.4028,20300.0
2011-12-12 11:10:00,31.94,31.96,31.93,31.94,17400.0,23.4028,23.4174,23.3954,23.4028,17400.0
2011-12-12 11:20:00,31.96,32.03,31.93,32.02,17300.0,23.4174,23.4687,23.3954,23.4614,17300.0
2011-12-12 11:30:00,32.03,32.08,32.03,32.07,20000.0,23.4687,23.5054,23.4687,23.498,20000.0
2011-12-12 11:40:00,32.06,32.08,31.95,31.97,5900.0,23.4907,23.5054,23.4101,23.4248,5900.0
2011-12-12 11:50:00,31.96,32.0,31.94,31.97,9700.0,23.4174,23.4467,23.4028,23.4248,9700.0
2011-12-12 12:00:00,31.97,31.98,31.94,31.94,8400.0,23.4248,23.4321,23.4028,23.4028,8400.0
2011-12-12 12:10:00,31.95,32.01,31.95,31.99,9400.0,23.4101,23.4541,23.4101,23.4394,9400.0
2011-12-12 12:20:00,31.98,32.0,31.97,31.98,5200.0,23.4321,23.4467,23.4248,23.4321,5200.0
2011-12-12 12:30:00,31.98,32.03,31.97,32.03,11600.0,23.4321,23.4687,23.4248,23.4687,11600.0
2011-12-12 12:40:00,32.02,32.04,32.01,32.03,4100.0,23.4614,23.476,23.4541,23.4687,4100.0
2011-12-12 12:50:00,32.03,32.04,32.01,32.02,5100.0,23.4687,23.476,23.4541,23.4614,5100.0
2011-12-12 13:00:00,32.01,32.03,31.99,32.01,12100.0,23.4541,23.4687,23.4394,23.4541,12100.0
2011-12-12 13:10:00,32.02,32.03,32.0,32.02,5200.0,23.4614,23.4687,23.4467,23.4614,5200.0
2011-12-12 13:20:00,32.02,32.09,32.02,32.09,8400.0,23.4614,23.5127,23.4614,23.5127,8400.0
2011-12-12 13:30:00,32.1,32.11,32.06,32.07,12700.0,23.52,23.5273,23.4907,23.498,12700.0
2011-12-12 13:40:00,32.06,32.08,32.03,32.06,17300.0,23.4907,23.5054,23.4687,23.4907,17300.0
2011-12-12 13:50:00,32.06,32.08,32.05,32.05,12000.0,23.4907,23.5054,23.4834,23.4834,12000.0
2011-12-12 14:00:00,32.05,32.05,32.0,32.02,10100.0,23.4834,23.4834,23.4467,23.4614,10100.0
2011-12-12 14:10:00,32.01,32.03,31.97,32.02,5400.0,23.4541,23.4687,23.4248,23.4614,5400.0
2011-12-12 14:20:00,32.03,32.06,32.0,32.0,41300.0,23.4687,23.4907,23.4467,23.4467,41300.0
2011-12-12 14:30:00,32.0,32.01,31.93,31.94,10800.0,23.4467,23.4541,23.3954,23.4028,10800.0
2011-12-12 14:40:00,31.94,31.95,31.93,31.95,13700.0,23.4028,23.4101,23.3954,23.4101,13700.0
2011-12-12 14:50:00,31.95,31.99,31.95,31.99,12800.0,23.4101,23.4394,23.4101,23.4394,12800.0
2011-12-12 15:00:00,32.0,32.0,31.98,31.98,12900.0,23.4467,23.4467,23.4321,23.4321,12900.0
2011-12-12 15:10:00,31.98,31.98,31.97,31.97,9200.0,23.4321,23.4321,23.4248,23.4248,9200.0
2011-12-12 15:20:00,31.97,32.09,31.94,32.07,25100.0,23.4248,23.5127,23.4028,23.498,25100.0
2011-12-12 15:30:00,32.07,32.14,32.03,32.13,29300.0,23.498,23.5493,23.4687,23.542,29300.0
2011-12-12 15:40:00,32.14,32.21,32.13,32.16,23900.0,23.5493,23.6006,23.542,23.564,23900.0
2011-12-12 15:50:00,32.15,32.22,32.13,32.18,52300.0,23.5566,23.6079,23.542,23.5786,52300.0
2011-12-13 09:30:00,32.4,32.49,32.35,32.47,18700.0,23.7398,23.8058,23.7032,23.7911,18700.0
2011-12-13 09:40:00,32.46,32.55,32.46,32.49,38900.0,23.7838,23.8497,23.7838,23.8058,38900.0
2011-12-13 09:50:00,32.5,32.53,32.47,32.48,5100.0,23.8131,23.8351,23.7911,23.7984,5100.0
2011-12-13 10:00:00,32.49,32.53,32.47,32.48,20200.0,23.8058,23.8351,23.7911,23.7984,20200.0
2011-12-13 10:10:00,32.48,32.49,32.45,32.46,10500.0,23.7984,23.8058,23.7765,23.7838,10500.0
2011-12-13 10:20:00,32.49,32.5,32.42,32.44,14100.0,23.8058,23.8131,23.7545,23.7691,14100.0
2011-12-13 10:30:00,32.44,32.5,32.44,32.48,9500.0,23.7691,23.8131,23.7691,23.7984,9500.0
2011-12-13 10:40:00,32.47,32.48,32.39,32.41,19600.0,23.7911,23.7984,23.7325,23.7471,19600.0
2011-12-13 10:50:00,32.41,32.41,32.32,32.32,34200.0,23.7471,23.7471,23.6812,23.6812,34200.0
2011-12-13 11:00:00,32.33,32.35,32.31,32.32,5900.0,23.6885,23.7032,23.6739,23.6812,5900.0
2011-12-13 11:10:00,32.33,32.42,32.33,32.42,18500.0,23.6885,23.7545,23.6885,23.7545,18500.0
2011-12-13 11:20:00,32.43,32.5,32.41,32.5,11200.0,23.7618,23.8131,23.7471,23.8131,11200.0
2011-12-13 11:30:00,32.5,32.59,32.5,32.58,28600.0,23.8131,23.879,23.8131,23.8717,28600.0
2011-12-13 11:40:00,32.57,32.57,32.54,32.57,5400.0,23.8644,23.8644,23.8424,23.8644,5400.0
2011-12-13 11:50:00,32.57,32.62,32.57,32.61,15000.0,23.8644,23.901,23.8644,23.8937,15000.0
2011-12-13 12:00:00,32.61,32.62,32.57,32.57,13700.0,23.8937,23.901,23.8644,23.8644,13700.0
2011-12-13 12:10:00,32.57,32.6,32.57,32.58,1400.0,23.8644,23.8864,23.8644,23.8717,1400.0
2011-12-13 12:20:00,32.58,32.59,32.55,32.55,9400.0,23.8717,23.879,23.8497,23.8497,9400.0
2011-12-13 12:30:00,32.56,32.57,32.48,32.5,10500.0,23.8571,23.8644,23.7984,23.8131,10500.0
2011-12-13 12:40:00,32.5,32.59,32.49,32.59,14200.0,23.8131,23.879,23.8058,23.879,14200.0
2011-12-13 12:50:00,32.59,32.61,32.58,32.6,6700.0,23.879,23.8937,23.8717,23.8864,6700.0
2011-12-13 13:00:00,32.6,32.61,32.56,32.6,36700.0,23.8864,23.8937,23.8571,23.8864,36700.0
2011-12-13 13:10:00,32.6,32.62,32.58,32.6,23600.0,23.8864,23.901,23.8717,23.8864,23600.0
2011-12-13 13:20:00,32.6,32.62,32.58,32.59,17500.0,23.8864,23.901,23.8717,23.879,17500.0
2011-12-13 13:30:00,32.58,32.6,32.56,32.57,22300.0,23.8717,23.8864,23.8571,23.8644,22300.0
2011-12-13 13:40:00,32.57,32.62,32.56,32.57,19200.0,23.8644,23.901,23.8571,23.8644,19200.0
2011-12-13 13:50:00,32.57,32.61,32.57,32.6,26800.0,23.8644,23.8937,23.8644,23.8864,26800.0
2011-12-13 14:00:00,32.6,32.61,32.59,32.6,12400.0,23.8864,23.8937,23.879,23.8864,12400.0
2011-12-13 14:10:00,32.59,32.61,32.56,32.59,20500.0,23.879,23.8937,23.8571,23.879,20500.0
2011-12-13 14:20:00,32.58,32.6,32.54,32.58,19100.0,23.8717,23.8864,23.8424,23.8717,19100.0
2011-12-13 14:30:00,32.58,32.59,32.45,32.45,22300.0,23.8717,23.879,23.7765,23.7765,22300.0
2011-12-13 14:40:00,32.45,32.49,32.43,32.46,58700.0,23.7765,23.8058,23.7618,23.7838,58700.0
2011-12-13 14:50:00,32.46,32.5,32.45,32.45,15700.0,23.7838,23.8131,23.7765,23.7765,15700.0
2011-12-13 15:00:00,32.45,32.52,32.45,32.5,19400.0,23.7765,23.8277,23.7765,23.8131,19400.0
2011-12-13 15:10:00,32.5,32.54,32.47,32.47,22200.0,23.8131,23.8424,23.7911,23.7911,22200.0
2011-12-13 15:20:00,32.47,32.49,32.39,32.4,43400.0,23.7911,23.8058,23.7325,23.7398,43400.0
2011-12-13 15:30:00,32.4,32.41,32.25,32.25,62700.0,23.7398,23.7471,23.6299,23.6299,62700.0
2011-12-13 15:40:00,32.25,32.41,32.25,32.41,43700.0,23.6299,23.7471,23.6299,23.7471,43700.0
2011-12-13 15:50:00,32.41,32.46,32.34,32.39,95800.0,23.7471,23.7838,23.6959,23.7325,95800.0
2011-12-14 09:30:00,32.15,32.37,32.14,32.37,27400.0,23.5566,23.7178,23.5493,23.7178,27400.0
2011-12-14 09:40:00,32.39,32.42,32.25,32.29,8200.0,23.7325,23.7545,23.6299,23.6592,8200.0
2011-12-14 09:50:00,32.31,32.32,32.26,32.28,10700.0,23.6739,23.6812,23.6372,23.6519,10700.0
2011-12-14 10:00:00,32.28,32.29,32.22,32.25,11600.0,23.6519,23.6592,23.6079,23.6299,11600.0
2011-12-14 10:10:00,32.22,32.25,32.21,32.23,8900.0,23.6079,23.6299,23.6006,23.6153,8900.0
2011-12-14 10:20:00,32.24,32.27,32.18,32.27,9000.0,23.6226,23.6446,23.5786,23.6446,9000.0
2011-12-14 10:30:00,32.27,32.29,32.25,32.29,8600.0,23.6446,23.6592,23.6299,23.6592,8600.0
2011-12-14 10:40:00,32.29,32.37,32.25,32.37,13100.0,23.6592,23.7178,23.6299,23.7178,13100.0
2011-12-14 10:50:00,32.37,32.37,32.3,32.34,5100.0,23.7178,23.7178,23.6665,23.6959,5100.0
2011-12-14 11:00:00,32.34,32.35,32.3,32.33,8300.0,23.6959,23.7032,23.6665,23.6885,8300.0
2011-12-14 11:10:00,32.33,32.35,32.31,32.33,9300.0,23.6885,23.7032,23.6739,23.6885,9300.0
2011-12-14 11:20:00,32.33,32.35,32.31,32.33,5000.0,23.6885,23.7032,23.6739,23.6885,5000.0
2011-12-14 11:30:00,32.33,32.35,32.31,32.35,11700.0,23.6885,23.7032,23.6739,23.7032,11700.0
2011-12-14 11:40:00,32.35,32.39,32.34,32.37,17800.0,23.7032,23.7325,23.6959,23.7178,17800.0
2011-12-14 11:50:00,32.38,32.4,32.37,32.39,4000.0,23.7252,23.7398,23.7178,23.7325,4000.0
2011-12-14 12:00:00,32.38,32.4,32.36,32.4,5200.0,23.7252,23.7398,23.7105,23.7398,5200.0
2011-12-14 12:10:00,32.4,32.44,32.4,32.43,17600.0,23.7398,23.7691,23.7398,23.7618,17600.0
2011-12-14 12:20:00,32.44,32.47,32.43,32.44,7800.0,23.7691,23.7911,23.7618,23.7691,7800.0
2011-12-14 12:30:00,32.44,32.45,32.41,32.42,4500.0,23.7691,23.7765,23.7471,23.7545,4500.0
2011-12-14 12:40:00,32.43,32.47,32.43,32.45,14600.0,23.7618,23.7911,23.7618,23.7765,14600.0
2011-12-14 12:50:00,32.45,32.47,32.44,32.46,10800.0,23.7765,23.7911,23.7691,23.7838,10800.0
2011-12-14 13:00:00,32.46,32.48,32.44,32.45,10600.0,23.7838,23.7984,23.7691,23.7765,10600.0
2011-12-14 13:10:00,32.45,32.47,32.44,32.47,8400.0,23.7765,23.7911,23.7691,23.7911,8400.0
2011-12-14 13:20:00,32.47,32.55,32.47,32.53,27500.0,23.7911,23.8497,23.7911,23.8351,27500.0
2011-12-14 13:30:00,32.54,32.55,32.45,32.48,17900.0,23.8424,23.8497,23.7765,23.7984,17900.0
2011-12-14 13:40:00,32.49,32.54,32.49,32.5,48100.0,23.8058,23.8424,23.8058,23.8131,48100.0
2011-12-14 13:50:00,32.47,32.47,32.43,32.45,5900.0,23.7911,23.7911,23.7618,23.7765,5900.0
2011-12-14 14:00:00,32.46,32.47,32.44,32.45,6100.0,23.7838,23.7911,23.7691,23.7765,6100.0
2011-12-14 14:10:00,32.44,32.48,32.42,32.47,9800.0,23.7691,23.7984,23.7545,23.7911,9800.0
2011-12-14 14:20:00,32.46,32.53,32.46,32.51,6000.0,23.7838,23.8351,23.7838,23.8204,6000.0
2011-12-14 14:30:00,32.52,32.52,32.44,32.49,34800.0,23.8277,23.8277,23.7691,23.8058,34800.0
2011-12-14 14:40:00,32.5,32.56,32.49,32.55,17600.0,23.8131,23.8571,23.8058,23.8497,17600.0
2011-12-14 14:50:00,32.55,32.55,32.45,32.48,10800.0,23.8497,23.8497,23.7765,23.7984,10800.0
2011-12-14 15:00:00,32.47,32.49,32.44,32.45,29900.0,23.7911,23.8058,23.7691,23.7765,29900.0
2011-12-14 15:10:00,32.45,32.47,32.42,32.44,44300.0,23.7765,23.7911,23.7545,23.7691,44300.0
2011-12-14 15:20:00,32.44,32.46,32.39,32.44,31100.0,23.7691,23.7838,23.7325,23.7691,31100.0
2011-12-14 15:30:00,32.44,32.44,32.39,32.42,38600.0,23.7691,23.7691,23.7325,23.7545,38600.0
2011-12-14 15:40:00,32.43,32.46,32.39,32.43,53600.0,23.7618,23.7838,23.7325,23.7618,53600.0
2011-12-14 15:50:00,32.42,32.45,32.37,32.44,77600.0,23.7545,23.7765,23.7178,23.7691,77600.0
2011-12-15 09:30:00,32.65,32.74,32.61,32.72,20400.0,23.923,23.9889,23.8937,23.9743,20400.0
2011-12-15 09:40:00,32.68,32.73,32.62,32.64,9300.0,23.945,23.9816,23.901,23.9157,9300.0
2011-12-15 09:50:00,32.66,32.66,32.56,32.57,9500.0,23.9303,23.9303,23.8571,23.8644,9500.0
2011-12-15 10:00:00,32.61,32.65,32.48,32.49,12900.0,23.8937,23.923,23.7984,23.8058,12900.0
2011-12-15 10:10:00,32.49,32.55,32.45,32.53,18300.0,23.8058,23.8497,23.7765,23.8351,18300.0
2011-12-15 10:20:00,32.52,32.53,32.47,32.48,13800.0,23.8277,23.8351,23.7911,23.7984,13800.0
2011-12-15 10:30:00,32.49,32.51,32.41,32.44,8600.0,23.8058,23.8204,23.7471,23.7691,8600.0
2011-12-15 10:40:00,32.45,32.53,32.43,32.53,19000.0,23.7765,23.8351,23.7618,23.8351,19000.0
2011-12-15 10:50:00,32.53,32.55,32.44,32.48,18600.0,23.8351,23.8497,23.7691,23.7984,18600.0
2011-12-15 11:00:00,32.49,32.51,32.47,32.47,5900.0,23.8058,23.8204,23.7911,23.7911,5900.0
2011-12-15 11:10:00,32.47,32.51,32.47,32.5,3400.0,23.7911,23.8204,23.7911,23.8131,3400.0
2011-12-15 11:20:00,32.5,32.6,32.5,32.6,9300.0,23.8131,23.8864,23.8131,23.8864,9300.0
2011-12-15 11:30:00,32.61,32.63,32.59,32.62,7200.0,23.8937,23.9083,23.879,23.901,7200.0
2011-12-15 11:40:00,32.62,32.62,32.58,32.61,8100.0,23.901,23.901,23.8717,23.8937,8100.0
2011-12-15 11:50:00,32.59,32.64,32.54,32.63,5200.0,23.879,23.9157,23.8424,23.9083,5200.0
2011-12-15 12:00:00,32.62,32.68,32.62,32.65,4300.0,23.901,23.945,23.901,23.923,4300.0
2011-12-15 12:10:00,32.65,32.68,32.64,32.68,4600.0,23.923,23.945,23.9157,23.945,4600.0
2011-12-15 12:20:00,32.7,32.74,32.69,32.74,4100.0,23.9596,23.9889,23.9523,23.9889,4100.0
2011-12-15 12:30:00,32.75,32.78,32.74,32.78,6300.0,23.9963,24.0182,23.9889,24.0182,6300.0
2011-12-15 12:40:00,32.78,32.78,32.73,32.76,6400.0,24.0182,24.0182,23.9816,24.0036,6400.0
2011-12-15 12:50:00,32.76,32.76,32.72,32.74,2600.0,24.0036,24.0036,23.9743,23.9889,2600.0
2011-12-15 13:00:00,32.74,32.77,32.72,32.76,3900.0,23.9889,24.0109,23.9743,24.0036,3900.0
2011-12-15 13:10:00,32.77,32.79,32.75,32.78,4500.0,24.0109,24.0256,23.9963,24.0182,4500.0
2011-12-15 13:20:00,32.77,32.78,32.74,32.75,3700.0,24.0109,24.0182,23.9889,23.9963,3700.0
2011-12-15 13:30:00,32.75,32.75,32.63,32.68,8500.0,23.9963,23.9963,23.9083,23.945,8500.0
2011-12-15 13:40:00,32.67,32.77,32.67,32.73,13400.0,23.9376,24.0109,23.9376,23.9816,13400.0
2011-12-15 13:50:00,32.71,32.75,32.7,32.74,3600.0,23.967,23.9963,23.9596,23.9889,3600.0
2011-12-15 14:00:00,32.76,32.79,32.74,32.78,5400.0,24.0036,24.0256,23.9889,24.0182,5400.0
2011-12-15 14:10:00,32.77,32.78,32.71,32.72,21200.0,24.0109,24.0182,23.967,23.9743,21200.0
2011-12-15 14:20:00,32.73,32.73,32.71,32.72,10400.0,23.9816,23.9816,23.967,23.9743,10400.0
2011-12-15 14:30:00,32.72,32.73,32.7,32.72,8700.0,23.9743,23.9816,23.9596,23.9743,8700.0
2011-12-15 14:40:00,32.72,32.73,32.68,32.69,11500.0,23.9743,23.9816,23.945,23.9523,11500.0
2011-12-15 14:50:00,32.69,32.72,32.68,32.7,6200.0,23.9523,23.9743,23.945,23.9596,6200.0
2011-12-15 15:00:00,32.7,32.73,32.69,32.7,14000.0,23.9596,23.9816,23.9523,23.9596,14000.0
2011-12-15 15:10:00,32.7,32.73,32.68,32.72,18600.0,23.9596,23.9816,23.945,23.9743,18600.0
2011-12-15 15:20:00,32.73,32.73,32.68,32.71,26000.0,23.9816,23.9816,23.945,23.967,26000.0
2011-12-15 15:30:00,32.7,32.76,32.64,32.65,56900.0,23.9596,24.0036,23.9157,23.923,56900.0
2011-12-15 15:40:00,32.64,32.65,32.54,32.59,41100.0,23.9157,23.923,23.8424,23.879,41100.0
2011-12-15 15:50:00,32.59,32.6,32.51,32.6,60400.0,23.879,23.8864,23.8204,23.8864,60400.0
2011-12-16 09:30:00,32.73,32.75,32.68,32.72,161700.0,23.9816,23.9963,23.945,23.9743,161700.0
2011-12-16 09:40:00,32.72,32.72,32.64,32.67,5600.0,23.9743,23.9743,23.9157,23.9376,5600.0
2011-12-16 09:50:00,32.68,32.7,32.6,32.61,9600.0,23.945,23.9596,23.8864,23.8937,9600.0
2011-12-16 10:00:00,32.61,32.7,32.58,32.7,20800.0,23.8937,23.9596,23.8717,23.9596,20800.0
2011-12-16 10:10:00,32.68,32.72,32.68,32.69,11700.0,23.945,23.9743,23.945,23.9523,11700.0
2011-12-16 10:20:00,32.7,32.72,32.67,32.68,7600.0,23.9596,23.9743,23.9376,23.945,7600.0
2011-12-16 10:30:00,32.68,32.7,32.64,32.65,6100.0,23.945,23.9596,23.9157,23.923,6100.0
2011-12-16 10:40:00,32.65,32.69,32.64,32.69,6500.0,23.923,23.9523,23.9157,23.9523,6500.0
2011-12-16 10:50:00,32.69,32.7,32.63,32.63,10300.0,23.9523,23.9596,23.9083,23.9083,10300.0
2011-12-16 11:00:00,32.65,32.66,32.57,32.58,12300.0,23.923,23.9303,23.8644,23.8717,12300.0
2011-12-16 11:10:00,32.58,32.6,32.58,32.59,12800.0,23.8717,23.8864,23.8717,23.879,12800.0
2011-12-16 11:20:00,32.59,32.6,32.59,32.6,8200.0,23.879,23.8864,23.879,23.8864,8200.0
2011-12-16 11:30:00,32.6,32.6,32.55,32.55,9900.0,23.8864,23.8864,23.8497,23.8497,9900.0
2011-12-16 11:40:00,32.57,32.61,32.56,32.6,19200.0,23.8644,23.8937,23.8571,23.8864,19200.0
2011-12-16 11:50:00,32.6,32.61,32.47,32.47,6900.0,23.8864,23.8937,23.7911,23.7911,6900.0
2011-12-16 12:00:00,32.47,32.55,32.4,32.55,16400.0,23.7911,23.8497,23.7398,23.8497,16400.0
2011-12-16 12:10:00,32.55,32.57,32.52,32.52,7700.0,23.8497,23.8644,23.8277,23.8277,7700.0
2011-12-16 12:20:00,32.52,32.53,32.47,32.52,7800.0,23.8277,23.8351,23.7911,23.8277,7800.0
2011-12-16 12:30:00,32.53,32.55,32.49,32.51,11400.0,23.8351,23.8497,23.8058,23.8204,11400.0
2011-12-16 12:40:00,32.5,32.55,32.47,32.54,5900.0,23.8131,23.8497,23.7911,23.8424,5900.0
2011-12-16 12:50:00,32.56,32.58,32.52,32.55,17500.0,23.8571,23.8717,23.8277,23.8497,17500.0
2011-12-16 13:00:00,32.56,32.59,32.52,32.52,18100.0,23.8571,23.879,23.8277,23.8277,18100.0
2011-12-16 13:10:00,32.54,32.55,32.51,32.54,3800.0,23.8424,23.8497,23.8204,23.8424,3800.0
2011-12-16 13:20:00,32.52,32.57,32.52,32.53,14700.0,23.8277,23.8644,23.8277,23.8351,14700.0
2011-12-16 13:30:00,32.53,32.54,32.51,32.52,12900.0,23.8351,23.8424,23.8204,23.8277,12900.0
2011-12-16 13:40:00,32.51,32.56,32.5,32.56,24800.0,23.8204,23.8571,23.8131,23.8571,24800.0
2011-12-16 13:50:00,32.55,32.55,32.38,32.4,30000.0,23.8497,23.8497,23.7252,23.7398,30000.0
2011-12-16 14:00:00,32.4,32.41,32.36,32.4,20300.0,23.7398,23.7471,23.7105,23.7398,20300.0
2011-12-16 14:10:00,32.39,32.41,32.38,32.4,12100.0,23.7325,23.7471,23.7252,23.7398,12100.0
2011-12-16 14:20:00,32.4,32.4,32.37,32.4,7800.0,23.7398,23.7398,23.7178,23.7398,7800.0
2011-12-16 14:30:00,32.38,32.41,32.37,32.4,12100.0,23.7252,23.7471,23.7178,23.7398,12100.0
2011-12-16 14:40:00,32.39,32.41,32.39,32.4,18300.0,23.7325,23.7471,23.7325,23.7398,18300.0
2011-12-16 14:50:00,32.4,32.41,32.39,32.4,8100.0,23.7398,23.7471,23.7325,23.7398,8100.0
2011-12-16 15:00:00,32.4,32.45,32.39,32.44,11400.0,23.7398,23.7765,23.7325,23.7691,11400.0
2011-12-16 15:10:00,32.45,32.49,32.44,32.47,13200.0,23.7765,23.8058,23.7691,23.7911,13200.0
2011-12-16 15:20:00,32.47,32.51,32.42,32.46,22600.0,23.7911,23.8204,23.7545,23.7838,22600.0
2011-12-16 15:30:00,32.45,32.55,32.45,32.54,20700.0,23.7765,23.8497,23.7765,23.8424,20700.0
2011-12-16 15:40:00,32.54,32.55,32.47,32.49,29700.0,23.8424,23.8497,23.7911,23.8058,29700.0
2011-12-16 15:50:00,32.48,32.52,32.43,32.5,87200.0,23.7984,23.8277,23.7618,23.8131,87200.0
2011-12-19 09:30:00,32.59,32.75,32.53,32.65,27500.0,23.879,23.9963,23.8351,23.923,27500.0
2011-12-19 09:40:00,32.7,32.78,32.67,32.76,5900.0,23.9596,24.0182,23.9376,24.0036,5900.0
2011-12-19 09:50:00,32.78,32.79,32.71,32.73,4300.0,24.0182,24.0256,23.967,23.9816,4300.0
2011-12-19 10:00:00,32.73,32.79,32.53,32.56,41400.0,23.9816,24.0256,23.8351,23.8571,41400.0
2011-12-19 10:10:00,32.58,32.58,32.5,32.53,13000.0,23.8717,23.8717,23.8131,23.8351,13000.0
2011-12-19 10:20:00,32.58,32.61,32.53,32.59,4800.0,23.8717,23.8937,23.8351,23.879,4800.0
2011-12-19 10:30:00,32.6,32.6,32.55,32.59,9600.0,23.8864,23.8864,23.8497,23.879,9600.0
2011-12-19 10:40:00,32.57,32.57,32.44,32.45,5500.0,23.8644,23.8644,23.7691,23.7765,5500.0
2011-12-19 10:50:00,32.45,32.45,32.34,32.34,8700.0,23.7765,23.7765,23.6959,23.6959,8700.0
2011-12-19 11:00:00,32.36,32.36,32.31,32.32,8200.0,23.7105,23.7105,23.6739,23.6812,8200.0
2011-12-19 11:10:00,32.34,32.35,32.29,32.31,3700.0,23.6959,23.7032,23.6592,23.6739,3700.0
2011-12-19 11:20:00,32.31,32.38,32.3,32.38,5600.0,23.6739,23.7252,23.6665,23.7252,5600.0
2011-12-19 11:30:00,32.38,32.38,32.32,32.33,6400.0,23.7252,23.7252,23.6812,23.6885,6400.0
2011-12-19 11:40:00,32.32,32.35,32.25,32.26,6100.0,23.6812,23.7032,23.6299,23.6372,6100.0
2011-12-19 11:50:00,32.27,32.3,32.25,32.28,5900.0,23.6446,23.6665,23.6299,23.6519,5900.0
2011-12-19 12:00:00,32.27,32.38,32.27,32.38,5200.0,23.6446,23.7252,23.6446,23.7252,5200.0
2011-12-19 12:10:00,32.37,32.4,32.35,32.38,6000.0,23.7178,23.7398,23.7032,23.7252,6000.0
2011-12-19 12:20:00,32.39,32.41,32.38,32.4,2400.0,23.7325,23.7471,23.7252,23.7398,2400.0
2011-12-19 12:30:00,32.38,32.39,32.34,32.38,4800.0,23.7252,23.7325,23.6959,23.7252,4800.0
2011-12-19 12:40:00,32.38,32.4,32.34,32.34,5400.0,23.7252,23.7398,23.6959,23.6959,5400.0
2011-12-19 12:50:00,32.34,32.36,32.33,32.36,3300.0,23.6959,23.7105,23.6885,23.7105,3300.0
2011-12-19 13:00:00,32.37,32.39,32.36,32.37,2600.0,23.7178,23.7325,23.7105,23.7178,2600.0
2011-12-19 13:10:00,32.37,32.37,32.34,32.35,4300.0,23.7178,23.7178,23.6959,23.7032,4300.0
2011-12-19 13:20:00,32.34,32.36,32.32,32.33,5700.0,23.6959,23.7105,23.6812,23.6885,5700.0
2011-12-19 13:30:00,32.33,32.34,32.28,32.28,7000.0,23.6885,23.6959,23.6519,23.6519,7000.0
2011-12-19 13:40:00,32.27,32.31,32.27,32.3,7900.0,23.6446,23.6739,23.6446,23.6665,7900.0
2011-12-19 13:50:00,32.3,32.36,32.29,32.3,10200.0,23.6665,23.7105,23.6592,23.6665,10200.0
2011-12-19 14:00:00,32.31,32.31,32.28,32.29,7600.0,23.6739,23.6739,23.6519,23.6592,7600.0
2011-12-19 14:10:00,32.28,32.31,32.28,32.28,7700.0,23.6519,23.6739,23.6519,23.6519,7700.0
2011-12-19 14:20:00,32.27,32.3,32.27,32.28,5500.0,23.6446,23.6665,23.6446,23.6519,5500.0
2011-12-19 14:30:00,32.29,32.31,32.28,32.3,6000.0,23.6592,23.6739,23.6519,23.6665,6000.0
2011-12-19 14:40:00,32.29,32.31,32.28,32.29,9200.0,23.6592,23.6739,23.6519,23.6592,9200.0
2011-12-19 14:50:00,32.29,32.3,32.26,32.29,8400.0,23.6592,23.6665,23.6372,23.6592,8400.0
2011-12-19 15:00:00,32.28,32.33,32.15,32.16,25900.0,23.6519,23.6885,23.5566,23.564,25900.0
2011-12-19 15:10:00,32.16,32.17,32.12,32.16,9400.0,23.564,23.5713,23.5347,23.564,9400.0
2011-12-19 15:20:00,32.16,32.16,32.12,32.12,15900.0,23.564,23.564,23.5347,23.5347,15900.0
2011-12-19 15:30:00,32.12,32.17,32.1,32.17,17700.0,23.5347,23.5713,23.52,23.5713,17700.0
2011-12-19 15:40:00,32.16,32.22,32.12,32.19,35100.0,23.564,23.6079,23.5347,23.5859,35100.0
2011-12-19 15:50:00,32.19,32.2,32.13,32.18,64300.0,23.5859,23.5933,23.542,23.5786,64300.0
2011-12-20 09:30:00,32.65,32.74,32.49,32.7,16400.0,23.923,23.9889,23.8058,23.9596,16400.0
2011-12-20 09:40:00,32.71,32.79,32.7,32.7,4500.0,23.967,24.0256,23.9596,23.9596,4500.0
2011-12-20 09:50:00,32.68,32.77,32.65,32.72,12200.0,23.945,24.0109,23.923,23.9743,12200.0
2011-12-20 10:00:00,32.71,32.78,32.7,32.78,10000.0,23.967,24.0182,23.9596,24.0182,10000.0
2011-12-20 10:10:00,32.77,32.79,32.75,32.76,4000.0,24.0109,24.0256,23.9963,24.0036,4000.0
2011-12-20 10:20:00,32.77,32.88,32.75,32.88,20800.0,24.0109,24.0915,23.9963,24.0915,20800.0
2011-12-20 10:30:00,32.84,32.86,32.81,32.83,8700.0,24.0622,24.0769,24.0402,24.0549,8700.0
2011-12-20 10:40:00,32.84,32.85,32.8,32.8,4900.0,24.0622,24.0695,24.0329,24.0329,4900.0
2011-12-20 10:50:00,32.82,32.84,32.77,32.77,22300.0,24.0476,24.0622,24.0109,24.0109,22300.0
2011-12-20 11:00:00,32.78,32.82,32.77,32.8,19500.0,24.0182,24.0476,24.0109,24.0329,19500.0
2011-12-20 11:10:00,32.8,32.85,32.78,32.85,14400.0,24.0329,24.0695,24.0182,24.0695,14400.0
2011-12-20 11:20:00,32.85,32.87,32.78,32.8,8000.0,24.0695,24.0842,24.0182,24.0329,8000.0
2011-12-20 11:30:00,32.82,32.86,32.82,32.82,11000.0,24.0476,24.0769,24.0476,24.0476,11000.0
2011-12-20 11:40:00,32.82,32.92,32.8,32.92,8400.0,24.0476,24.1208,24.0329,24.1208,8400.0
2011-12-20 11:50:00,32.92,32.93,32.77,32.83,25000.0,24.1208,24.1282,24.0109,24.0549,25000.0
2011-12-20 12:00:00,32.83,32.83,32.75,32.77,10000.0,24.0549,24.0549,23.9963,24.0109,10000.0
2011-12-20 12:10:00,32.78,32.79,32.71,32.72,10200.0,24.0182,24.0256,23.967,23.9743,10200.0
2011-12-20 12:20:00,32.73,32.73,32.65,32.69,29800.0,23.9816,23.9816,23.923,23.9523,29800.0
2011-12-20 12:30:00,32.69,32.69,32.61,32.62,34500.0,23.9523,23.9523,23.8937,23.901,34500.0
2011-12-20 12:40:00,32.61,32.63,32.58,32.58,29800.0,23.8937,23.9083,23.8717,23.8717,29800.0
2011-12-20 12:50:00,32.58,32.58,32.54,32.55,35700.0,23.8717,23.8717,23.8424,23.8497,35700.0
2011-12-20 13:00:00,32.55,32.68,32.55,32.68,16500.0,23.8497,23.945,23.8497,23.945,16500.0
2011-12-20 13:10:00,32.68,32.68,32.59,32.59,13800.0,23.945,23.945,23.879,23.879,13800.0
2011-12-20 13:20:00,32.59,32.67,32.59,32.66,11600.0,23.879,23.9376,23.879,23.9303,11600.0
2011-12-20 13:30:00,32.65,32.7,32.65,32.7,6300.0,23.923,23.9596,23.923,23.9596,6300.0
2011-12-20 13:40:00,32.7,32.73,32.69,32.73,7700.0,23.9596,23.9816,23.9523,23.9816,7700.0
2011-12-20 13:50:00,32.73,32.74,32.71,32.73,11600.0,23.9816,23.9889,23.967,23.9816,11600.0
2011-12-20 14:00:00,32.73,32.75,32.72,32.75,14300.0,23.9816,23.9963,23.9743,23.9963,14300.0
2011-12-20 14:10:00,32.75,32.77,32.74,32.77,17400.0,23.9963,24.0109,23.9889,24.0109,17400.0
2011-12-20 14:20:00,32.76,32.81,32.76,32.81,16900.0,24.0036,24.0402,24.0036,24.0402,16900.0
2011-12-20 14:30:00,32.82,32.88,32.82,32.88,11400.0,24.0476,24.0915,24.0476,24.0915,11400.0
2011-12-20 14:40:00,32.88,32.97,32.87,32.94,15900.0,24.0915,24.1575,24.0842,24.1355,15900.0
2011-12-20 14:50:00,32.95,32.97,32.94,32.96,15700.0,24.1428,24.1575,24.1355,24.1501,15700.0
2011-12-20 15:00:00,32.96,32.98,32.96,32.98,11700.0,24.1501,24.1648,24.1501,24.1648,11700.0
2011-12-20 15:10:00,32.98,32.99,32.95,32.95,26100.0,24.1648,24.1721,24.1428,24.1428,26100.0
2011-12-20 15:20:00,32.95,32.97,32.94,32.97,13700.0,24.1428,24.1575,24.1355,24.1575,13700.0
2011-12-20 15:30:00,32.97,32.98,32.9,32.94,26200.0,24.1575,24.1648,24.1062,24.1355,26200.0
2011-12-20 15:40:00,32.94,33.0,32.91,32.95,49700.0,24.1355,24.1794,24.1135,24.1428,49700.0
2011-12-20 15:50:00,32.95,33.0,32.94,32.97,69600.0,24.1428,24.1794,24.1355,24.1575,69600.0
2011-12-21 09:30:00,33.0,33.0,32.86,32.92,20300.0,24.1794,24.1794,24.0769,24.1208,20300.0
2011-12-21 09:40:00,32.9,33.11,32.9,33.09,26900.0,24.1062,24.26,24.1062,24.2454,26900.0
2011-12-21 09:50:00,33.1,33.12,33.05,33.05,5200.0,24.2527,24.2674,24.2161,24.2161,5200.0
2011-12-21 10:00:00,33.08,33.11,32.99,33.09,8400.0,24.2381,24.26,24.1721,24.2454,8400.0
2011-12-21 10:10:00,33.09,33.2,33.09,33.2,4500.0,24.2454,24.326,24.2454,24.326,4500.0
2011-12-21 10:20:00,33.19,33.22,33.16,33.2,7100.0,24.3187,24.3406,24.2967,24.326,7100.0
2011-12-21 10:30:00,33.19,33.22,33.17,33.19,7000.0,24.3187,24.3406,24.304,24.3187,7000.0
2011-12-21 10:40:00,33.2,33.22,33.16,33.2,6800.0,24.326,24.3406,24.2967,24.326,6800.0
2011-12-21 10:50:00,33.21,33.24,33.19,33.21,5200.0,24.3333,24.3553,24.3187,24.3333,5200.0
2011-12-21 11:00:00,33.2,33.22,33.18,33.2,2800.0,24.326,24.3406,24.3113,24.326,2800.0
2011-12-21 11:10:00,33.16,33.2,33.11,33.14,8000.0,24.2967,24.326,24.26,24.282,8000.0
2011-12-21 11:20:00,33.13,33.25,33.13,33.23,19300.0,24.2747,24.3626,24.2747,24.348,19300.0
2011-12-21 11:30:00,33.22,33.26,33.22,33.23,15600.0,24.3406,24.3699,24.3406,24.348,15600.0
2011-12-21 11:40:00,33.22,33.29,33.17,33.27,13600.0,24.3406,24.3919,24.304,24.3773,13600.0
2011-12-21 11:50:00,33.28,33.29,33.27,33.29,10300.0,24.3846,24.3919,24.3773,24.3919,10300.0
2011-12-21 12:00:00,33.29,33.29,33.15,33.18,14500.0,24.3919,24.3919,24.2894,24.3113,14500.0
2011-12-21 12:10:00,33.19,33.23,33.19,33.22,7900.0,24.3187,24.348,24.3187,24.3406,7900.0
2011-12-21 12:20:00,33.23,33.23,33.16,33.19,59100.0,24.348,24.348,24.2967,24.3187,59100.0
2011-12-21 12:30:00,33.19,33.24,33.18,33.23,24800.0,24.3187,24.3553,24.3113,24.348,24800.0
2011-12-21 12:40:00,33.22,33.22,33.15,33.16,5500.0,24.3406,24.3406,24.2894,24.2967,5500.0
2011-12-21 12:50:00,33.16,33.16,33.1,33.14,9400.0,24.2967,24.2967,24.2527,24.282,9400.0
2011-12-21 13:00:00,33.14,33.16,33.06,33.06,30800.0,24.282,24.2967,24.2234,24.2234,30800.0
2011-12-21 13:10:00,33.06,33.06,33.01,33.05,4800.0,24.2234,24.2234,24.1868,24.2161,4800.0
2011-12-21 13:20:00,33.06,33.1,33.01,33.02,10200.0,24.2234,24.2527,24.1868,24.1941,10200.0
2011-12-21 13:30:00,33.02,33.02,32.98,33.02,18800.0,24.1941,24.1941,24.1648,24.1941,18800.0
2011-12-21 13:40:00,33.02,33.02,32.96,32.99,12000.0,24.1941,24.1941,24.1501,24.1721,12000.0
2011-12-21 13:50:00,33.0,33.04,32.98,33.01,25600.0,24.1794,24.2088,24.1648,24.1868,25600.0
2011-12-21 14:00:00,33.02,33.04,33.0,33.04,29400.0,24.1941,24.2088,24.1794,24.2088,29400.0
2011-12-21 14:10:00,33.04,33.08,33.04,33.07,17000.0,24.2088,24.2381,24.2088,24.2307,17000.0
2011-12-21 14:20:00,33.07,33.1,33.04,33.1,23800.0,24.2307,24.2527,24.2088,24.2527,23800.0
2011-12-21 14:30:00,33.1,33.14,33.07,33.11,9700.0,24.2527,24.282,24.2307,24.26,9700.0
2011-12-21 14:40:00,33.11,33.15,33.1,33.13,5000.0,24.26,24.2894,24.2527,24.2747,5000.0
2011-12-21 14:50:00,33.13,33.15,33.11,33.11,8000.0,24.2747,24.2894,24.26,24.26,8000.0
2011-12-21 15:00:00,33.13,33.2,33.12,33.19,22900.0,24.2747,24.326,24.2674,24.3187,22900.0
2011-12-21 15:10:00,33.21,33.21,33.16,33.16,10900.0,24.3333,24.3333,24.2967,24.2967,10900.0
2011-12-21 15:20:00,33.16,33.19,33.16,33.19,8400.0,24.2967,24.3187,24.2967,24.3187,8400.0
2011-12-21 15:30:00,33.19,33.26,33.19,33.23,13600.0,24.3187,24.3699,24.3187,24.348,13600.0
2011-12-21 15:40:00,33.23,33.23,33.15,33.17,23400.0,24.348,24.348,24.2894,24.304,23400.0
2011-12-21 15:50:00,33.18,33.21,33.13,33.19,35300.0,24.3113,24.3333,24.2747,24.3187,35300.0
2011-12-22 09:30:00,33.25,33.33,33.1,33.25,7600.0,24.3626,24.4212,24.2527,24.3626,7600.0
2011-12-22 09:40:00,33.33,33.38,33.3,33.33,4300.0,24.4212,24.4579,24.3993,24.4212,4300.0
2011-12-22 09:50:00,33.32,33.36,33.3,33.3,1900.0,24.4139,24.4432,24.3993,24.3993,1900.0
2011-12-22 10:00:00,33.33,33.4,33.27,33.27,5100.0,24.4212,24.4725,24.3773,24.3773,5100.0
2011-12-22 10:10:00,33.26,33.31,33.26,33.31,3100.0,24.3699,24.4066,24.3699,24.4066,3100.0
2011-12-22 10:20:00,33.31,33.34,33.25,33.25,6200.0,24.4066,24.4286,24.3626,24.3626,6200.0
2011-12-22 10:30:00,33.26,33.35,33.26,33.32,48000.0,24.3699,24.4359,24.3699,24.4139,48000.0
2011-12-22 10:40:00,33.33,33.34,33.26,33.26,5300.0,24.4212,24.4286,24.3699,24.3699,5300.0
2011-12-22 10:50:00,33.27,33.33,33.27,33.3,7700.0,24.3773,24.4212,24.3773,24.3993,7700.0
2011-12-22 11:00:00,33.29,33.34,33.23,33.24,5600.0,24.3919,24.4286,24.348,24.3553,5600.0
2011-12-22 11:10:00,33.23,33.24,33.2,33.22,4600.0,24.348,24.3553,24.326,24.3406,4600.0
2011-12-22 11:20:00,33.22,33.25,33.2,33.24,3900.0,24.3406,24.3626,24.326,24.3553,3900.0
2011-12-22 11:30:00,33.22,33.23,33.18,33.23,6800.0,24.3406,24.348,24.3113,24.348,6800.0
2011-12-22 11:40:00,33.24,33.27,33.22,33.27,3000.0,24.3553,24.3773,24.3406,24.3773,3000.0
2011-12-22 11:50:00,33.26,33.27,33.22,33.23,3900.0,24.3699,24.3773,24.3406,24.348,3900.0
2011-12-22 12:00:00,33.23,33.26,33.23,33.25,4800.0,24.348,24.3699,24.348,24.3626,4800.0
2011-12-22 12:10:00,33.25,33.29,33.23,33.26,6000.0,24.3626,24.3919,24.348,24.3699,6000.0
2011-12-22 12:20:00,33.26,33.32,33.25,33.29,8400.0,24.3699,24.4139,24.3626,24.3919,8400.0
2011-12-22 12:30:00,33.29,33.34,33.29,33.34,1700.0,24.3919,24.4286,24.3919,24.4286,1700.0
2011-12-22 12:40:00,33.35,33.37,33.31,33.36,10000.0,24.4359,24.4505,24.4066,24.4432,10000.0
2011-12-22 12:50:00,33.35,33.39,33.35,33.39,4000.0,24.4359,24.4652,24.4359,24.4652,4000.0
2011-12-22 13:00:00,33.39,33.4,33.35,33.37,4700.0,24.4652,24.4725,24.4359,24.4505,4700.0
2011-12-22 13:10:00,33.39,33.39,33.35,33.35,2900.0,24.4652,24.4652,24.4359,24.4359,2900.0
2011-12-22 13:20:00,33.36,33.38,33.34,33.36,4400.0,24.4432,24.4579,24.4286,24.4432,4400.0
2011-12-22 13:30:00,33.37,33.39,33.33,33.33,4700.0,24.4505,24.4652,24.4212,24.4212,4700.0
2011-12-22 13:40:00,33.33,33.37,33.33,33.36,4800.0,24.4212,24.4505,24.4212,24.4432,4800.0
2011-12-22 13:50:00,33.36,33.41,33.35,33.36,14100.0,24.4432,24.4799,24.4359,24.4432,14100.0
2011-12-22 14:00:00,33.35,33.36,33.31,33.36,8100.0,24.4359,24.4432,24.4066,24.4432,8100.0
2011-12-22 14:10:00,33.36,33.39,33.35,33.35,5000.0,24.4432,24.4652,24.4359,24.4359,5000.0
2011-12-22 14:20:00,33.35,33.38,33.35,33.37,4600.0,24.4359,24.4579,24.4359,24.4505,4600.0
2011-12-22 14:30:00,33.37,33.4,33.36,33.39,7000.0,24.4505,24.4725,24.4432,24.4652,7000.0
2011-12-22 14:40:00,33.4,33.43,33.39,33.39,12600.0,24.4725,24.4945,24.4652,24.4652,12600.0
2011-12-22 14:50:00,33.39,33.42,33.34,33.37,17400.0,24.4652,24.4872,24.4286,24.4505,17400.0
2011-12-22 15:00:00,33.37,33.44,33.36,33.44,13700.0,24.4505,24.5018,24.4432,24.5018,13700.0
2011-12-22 15:10:00,33.44,33.47,33.43,33.47,21800.0,24.5018,24.5238,24.4945,24.5238,21800.0
2011-12-22 15:20:00,33.46,33.5,33.46,33.5,21400.0,24.5165,24.5458,24.5165,24.5458,21400.0
2011-12-22 15:30:00,33.5,33.52,33.47,33.48,24200.0,24.5458,24.5605,24.5238,24.5311,24200.0
2011-12-22 15:40:00,33.47,33.48,33.38,33.38,25800.0,24.5238,24.5311,24.4579,24.4579,25800.0
2011-12-22 15:50:00,33.38,33.47,33.38,33.47,72500.0,24.4579,24.5238,24.4579,24.5238,72500.0
2011-12-23 09:30:00,33.67,33.67,33.48,33.48,16800.0,24.6704,24.6704,24.5311,24.5311,16800.0
2011-12-23 09:40:00,33.48,33.82,33.47,33.77,29900.0,24.5311,24.7803,24.5238,24.7436,29900.0
2011-12-23 09:50:00,33.77,33.77,33.66,33.67,3700.0,24.7436,24.7436,24.663,24.6704,3700.0
2011-12-23 10:00:00,33.65,33.65,33.61,33.61,3000.0,24.6557,24.6557,24.6264,24.6264,3000.0
2011-12-23 10:10:00,33.63,33.66,33.57,33.6,1300.0,24.6411,24.663,24.5971,24.6191,1300.0
2011-12-23 10:20:00,33.61,33.63,33.58,33.61,4400.0,24.6264,24.6411,24.6044,24.6264,4400.0
2011-12-23 10:30:00,33.62,33.62,33.59,33.6,1600.0,24.6337,24.6337,24.6117,24.6191,1600.0
2011-12-23 10:40:00,33.59,33.64,33.59,33.6,7100.0,24.6117,24.6484,24.6117,24.6191,7100.0
2011-12-23 10:50:00,33.62,33.65,33.62,33.65,3900.0,24.6337,24.6557,24.6337,24.6557,3900.0
2011-12-23 11:00:00,33.68,33.68,33.65,33.67,3400.0,24.6777,24.6777,24.6557,24.6704,3400.0
2011-12-23 11:10:00,33.66,33.71,33.65,33.7,3500.0,24.663,24.6997,24.6557,24.6923,3500.0
2011-12-23 11:20:00,33.7,33.71,33.7,33.7,4500.0,24.6923,24.6997,24.6923,24.6923,4500.0
2011-12-23 11:30:00,33.71,33.73,33.68,33.69,4500.0,24.6997,24.7143,24.6777,24.685,4500.0
2011-12-23 11:40:00,33.7,33.74,33.7,33.74,2700.0,24.6923,24.7216,24.6923,24.7216,2700.0
2011-12-23 11:50:00,33.74,33.79,33.73,33.79,4700.0,24.7216,24.7583,24.7143,24.7583,4700.0
2011-12-23 12:00:00,33.78,33.79,33.76,33.77,9200.0,24.751,24.7583,24.7363,24.7436,9200.0
2011-12-23 12:10:00,33.77,33.8,33.75,33.77,2500.0,24.7436,24.7656,24.729,24.7436,2500.0
2011-12-23 12:20:00,33.77,33.78,33.76,33.76,2700.0,24.7436,24.751,24.7363,24.7363,2700.0
2011-12-23 12:30:00,33.76,33.79,33.75,33.78,5800.0,24.7363,24.7583,24.729,24.751,5800.0
2011-12-23 12:40:00,33.78,33.78,33.74,33.74,2800.0,24.751,24.751,24.7216,24.7216,2800.0
2011-12-23 12:50:00,33.73,33.76,33.71,33.73,4200.0,24.7143,24.7363,24.6997,24.7143,4200.0
2011-12-23 13:00:00,33.73,33.75,33.69,33.7,4000.0,24.7143,24.729,24.685,24.6923,4000.0
2011-12-23 13:10:00,33.7,33.73,33.7,33.7,3800.0,24.6923,24.7143,24.6923,24.6923,3800.0
2011-12-23 13:20:00,33.7,33.72,33.69,33.72,4400.0,24.6923,24.707,24.685,24.707,4400.0
2011-12-23 13:30:00,33.71,33.71,33.7,33.71,3400.0,24.6997,24.6997,24.6923,24.6997,3400.0
2011-12-23 13:40:00,33.71,33.71,33.7,33.7,2800.0,24.6997,24.6997,24.6923,24.6923,2800.0
2011-12-23 13:50:00,33.71,33.72,33.7,33.71,5400.0,24.6997,24.707,24.6923,24.6997,5400.0
2011-12-23 14:00:00,33.71,33.72,33.7,33.72,2800.0,24.6997,24.707,24.6923,24.707,2800.0
2011-12-23 14:10:00,33.71,33.72,33.71,33.71,2100.0,24.6997,24.707,24.6997,24.6997,2100.0
2011-12-23 14:20:00,33.72,33.72,33.71,33.71,900.0,24.707,24.707,24.6997,24.6997,900.0
2011-12-23 14:30:00,33.69,33.71,33.69,33.69,3500.0,24.685,24.6997,24.685,24.685,3500.0
2011-12-23 14:40:00,33.69,33.72,33.69,33.7,3900.0,24.685,24.707,24.685,24.6923,3900.0
2011-12-23 14:50:00,33.71,33.71,33.7,33.71,1400.0,24.6997,24.6997,24.6923,24.6997,1400.0
2011-12-23 15:00:00,33.71,33.73,33.71,33.72,3400.0,24.6997,24.7143,24.6997,24.707,3400.0
2011-12-23 15:10:00,33.72,33.73,33.71,33.72,3800.0,24.707,24.7143,24.6997,24.707,3800.0
2011-12-23 15:20:00,33.72,33.76,33.72,33.76,17400.0,24.707,24.7363,24.707,24.7363,17400.0
2011-12-23 15:30:00,33.76,33.76,33.74,33.75,10000.0,24.7363,24.7363,24.7216,24.729,10000.0
2011-12-23 15:40:00,33.74,33.78,33.74,33.75,12700.0,24.7216,24.751,24.7216,24.729,12700.0
2011-12-23 15:50:00,33.75,33.79,33.75,33.77,28400.0,24.729,24.7583,24.729,24.7436,28400.0
2011-12-27 09:30:00,33.6,33.78,33.6,33.76,12100.0,24.6191,24.751,24.6191,24.7363,12100.0
2011-12-27 09:40:00,33.8,33.88,33.79,33.82,4500.0,24.7656,24.8242,24.7583,24.7803,4500.0
2011-12-27 09:50:00,33.84,33.87,33.82,33.84,4700.0,24.7949,24.8169,24.7803,24.7949,4700.0
2011-12-27 10:00:00,33.87,33.91,33.83,33.85,3500.0,24.8169,24.8462,24.7876,24.8022,3500.0
2011-12-27 10:10:00,33.85,33.92,33.85,33.9,4200.0,24.8022,24.8535,24.8022,24.8389,4200.0
2011-12-27 10:20:00,33.88,33.94,33.87,33.91,9100.0,24.8242,24.8682,24.8169,24.8462,9100.0
2011-12-27 10:30:00,33.89,33.91,33.87,33.89,4600.0,24.8316,24.8462,24.8169,24.8316,4600.0
2011-12-27 10:40:00,33.87,33.87,33.83,33.83,4000.0,24.8169,24.8169,24.7876,24.7876,4000.0
2011-12-27 10:50:00,33.83,33.85,33.82,33.84,4700.0,24.7876,24.8022,24.7803,24.7949,4700.0
2011-12-27 11:00:00,33.85,33.88,33.84,33.87,5400.0,24.8022,24.8242,24.7949,24.8169,5400.0
2011-12-27 11:10:00,33.88,33.92,33.87,33.91,5100.0,24.8242,24.8535,24.8169,24.8462,5100.0
2011-12-27 11:20:00,33.89,33.97,33.87,33.97,6800.0,24.8316,24.8902,24.8169,24.8902,6800.0
2011-12-27 11:30:00,33.97,33.97,33.91,33.92,4100.0,24.8902,24.8902,24.8462,24.8535,4100.0
2011-12-27 11:40:00,33.92,33.93,33.9,33.91,8400.0,24.8535,24.8609,24.8389,24.8462,8400.0
2011-12-27 11:50:00,33.89,33.92,33.86,33.88,4900.0,24.8316,24.8535,24.8096,24.8242,4900.0
2011-12-27 12:00:00,33.86,33.91,33.86,33.88,9800.0,24.8096,24.8462,24.8096,24.8242,9800.0
2011-12-27 12:10:00,33.9,33.9,33.87,33.9,4300.0,24.8389,24.8389,24.8169,24.8389,4300.0
2011-12-27 12:20:00,33.88,33.9,33.88,33.89,3700.0,24.8242,24.8389,24.8242,24.8316,3700.0
2011-12-27 12:30:00,33.88,33.89,33.8,33.8,6000.0,24.8242,24.8316,24.7656,24.7656,6000.0
2011-12-27 12:40:00,33.8,33.81,33.75,33.8,10400.0,24.7656,24.7729,24.729,24.7656,10400.0
2011-12-27 12:50:00,33.8,33.8,33.74,33.76,16100.0,24.7656,24.7656,24.7216,24.7363,16100.0
2011-12-27 13:00:00,33.76,33.8,33.76,33.79,4700.0,24.7363,24.7656,24.7363,24.7583,4700.0
2011-12-27 13:10:00,33.8,33.81,33.78,33.81,3800.0,24.7656,24.7729,24.751,24.7729,3800.0
2011-12-27 13:20:00,33.8,33.87,33.8,33.87,4100.0,24.7656,24.8169,24.7656,24.8169,4100.0
2011-12-27 13:30:00,33.87,33.96,33.87,33.96,4100.0,24.8169,24.8828,24.8169,24.8828,4100.0
2011-12-27 13:40:00,33.96,33.99,33.95,33.97,3700.0,24.8828,24.9048,24.8755,24.8902,3700.0
2011-12-27 13:50:00,33.99,33.99,33.94,33.94,5200.0,24.9048,24.9048,24.8682,24.8682,5200.0
2011-12-27 14:00:00,33.95,33.95,33.89,33.89,4000.0,24.8755,24.8755,24.8316,24.8316,4000.0
2011-12-27 14:10:00,33.9,33.9,33.83,33.83,4600.0,24.8389,24.8389,24.7876,24.7876,4600.0
2011-12-27 14:20:00,33.82,33.82,33.78,33.8,5400.0,24.7803,24.7803,24.751,24.7656,5400.0
2011-12-27 14:30:00,33.79,33.85,33.79,33.84,5700.0,24.7583,24.8022,24.7583,24.7949,5700.0
2011-12-27 14:40:00,33.84,33.89,33.84,33.87,6000.0,24.7949,24.8316,24.7949,24.8169,6000.0
2011-12-27 14:50:00,33.88,33.89,33.86,33.87,3300.0,24.8242,24.8316,24.8096,24.8169,3300.0
2011-12-27 15:00:00,33.87,33.87,33.83,33.84,6700.0,24.8169,24.8169,24.7876,24.7949,6700.0
2011-12-27 15:10:00,33.83,33.87,33.83,33.87,7400.0,24.7876,24.8169,24.7876,24.8169,7400.0
2011-12-27 15:20:00,33.87,33.87,33.84,33.85,7200.0,24.8169,24.8169,24.7949,24.8022,7200.0
2011-12-27 15:30:00,33.85,33.88,33.83,33.86,15000.0,24.8022,24.8242,24.7876,24.8096,15000.0
2011-12-27 15:40:00,33.86,33.9,33.86,33.89,13800.0,24.8096,24.8389,24.8096,24.8316,13800.0
2011-12-27 15:50:00,33.89,33.9,33.82,33.82,31600.0,24.8316,24.8389,24.7803,24.7803,31600.0
2011-12-28 09:30:00,33.55,33.61,33.43,33.47,15100.0,24.8251,24.8695,24.7363,24.7659,15100.0
2011-12-28 09:40:00,33.48,33.53,33.45,33.53,4100.0,24.7733,24.8103,24.7511,24.8103,4100.0
2011-12-28 09:50:00,33.51,33.55,33.44,33.5,4800.0,24.7955,24.8251,24.7437,24.7881,4800.0
2011-12-28 10:00:00,33.49,33.57,33.46,33.53,4500.0,24.7807,24.8399,24.7585,24.8103,4500.0
2011-12-28 10:10:00,33.54,33.55,33.5,33.54,12200.0,24.8177,24.8251,24.7881,24.8177,12200.0
2011-12-28 10:20:00,33.54,33.55,33.51,33.53,10700.0,24.8177,24.8251,24.7955,24.8103,10700.0
2011-12-28 10:30:00,33.53,33.55,33.51,33.51,7300.0,24.8103,24.8251,24.7955,24.7955,7300.0
2011-12-28 10:40:00,33.52,33.55,33.52,33.53,10000.0,24.8029,24.8251,24.8029,24.8103,10000.0
2011-12-28 10:50:00,33.55,33.55,33.5,33.53,10400.0,24.8251,24.8251,24.7881,24.8103,10400.0
2011-12-28 11:00:00,33.52,33.55,33.51,33.55,8000.0,24.8029,24.8251,24.7955,24.8251,8000.0
2011-12-28 11:10:00,33.54,33.56,33.51,33.56,8900.0,24.8177,24.8325,24.7955,24.8325,8900.0
2011-12-28 11:20:00,33.56,33.57,33.54,33.55,7900.0,24.8325,24.8399,24.8177,24.8251,7900.0
2011-12-28 11:30:00,33.55,33.55,33.51,33.51,4800.0,24.8251,24.8251,24.7955,24.7955,4800.0
2011-12-28 11:40:00,33.51,33.52,33.49,33.51,5900.0,24.7955,24.8029,24.7807,24.7955,5900.0
2011-12-28 11:50:00,33.5,33.53,33.46,33.49,9400.0,24.7881,24.8103,24.7585,24.7807,9400.0
2011-12-28 12:00:00,33.48,33.5,33.47,33.47,8700.0,24.7733,24.7881,24.7659,24.7659,8700.0
2011-12-28 12:10:00,33.47,33.49,33.47,33.48,5000.0,24.7659,24.7807,24.7659,24.7733,5000.0
2011-12-28 12:20:00,33.47,33.5,33.47,33.48,3000.0,24.7659,24.7881,24.7659,24.7733,3000.0
2011-12-28 12:30:00,33.49,33.51,33.48,33.5,4100.0,24.7807,24.7955,24.7733,24.7881,4100.0
2011-12-28 12:40:00,33.49,33.5,33.49,33.49,6000.0,24.7807,24.7881,24.7807,24.7807,6000.0
2011-12-28 12:50:00,33.49,33.5,33.44,33.48,6900.0,24.7807,24.7881,24.7437,24.7733,6900.0
2011-12-28 13:00:00,33.47,33.49,33.46,33.46,4700.0,24.7659,24.7807,24.7585,24.7585,4700.0
2011-12-28 13:10:00,33.46,33.5,33.46,33.49,5400.0,24.7585,24.7881,24.7585,24.7807,5400.0
2011-12-28 13:20:00,33.49,33.5,33.48,33.49,3000.0,24.7807,24.7881,24.7733,24.7807,3000.0
2011-12-28 13:30:00,33.5,33.55,33.49,33.55,13800.0,24.7881,24.8251,24.7807,24.8251,13800.0
2011-12-28 13:40:00,33.54,33.58,33.54,33.57,7900.0,24.8177,24.8473,24.8177,24.8399,7900.0
2011-12-28 13:50:00,33.58,33.59,33.58,33.58,2700.0,24.8473,24.8547,24.8473,24.8473,2700.0
2011-12-28 14:00:00,33.58,33.58,33.54,33.54,10700.0,24.8473,24.8473,24.8177,24.8177,10700.0
2011-12-28 14:10:00,33.54,33.55,33.52,33.53,11000.0,24.8177,24.8251,24.8029,24.8103,11000.0
2011-12-28 14:20:00,33.52,33.58,33.52,33.57,8700.0,24.8029,24.8473,24.8029,24.8399,8700.0
2011-12-28 14:30:00,33.57,33.57,33.51,33.51,10300.0,24.8399,24.8399,24.7955,24.7955,10300.0
2011-12-28 14:40:00,33.5,33.52,33.5,33.51,4600.0,24.7881,24.8029,24.7881,24.7955,4600.0
2011-12-28 14:50:00,33.51,33.54,33.5,33.53,15300.0,24.7955,24.8177,24.7881,24.8103,15300.0
2011-12-28 15:00:00,33.52,33.58,33.52,33.58,20200.0,24.8029,24.8473,24.8029,24.8473,20200.0
2011-12-28 15:10:00,33.57,33.58,33.55,33.57,15500.0,24.8399,24.8473,24.8251,24.8399,15500.0
2011-12-28 15:20:00,33.57,33.58,33.54,33.56,20100.0,24.8399,24.8473,24.8177,24.8325,20100.0
2011-12-28 15:30:00,33.55,33.56,33.5,33.5,10700.0,24.8251,24.8325,24.7881,24.7881,10700.0
2011-12-28 15:40:00,33.51,33.55,33.47,33.47,18800.0,24.7955,24.8251,24.7659,24.7659,18800.0
2011-12-28 15:50:00,33.47,33.47,33.42,33.44,43400.0,24.7659,24.7659,24.7289,24.7437,43400.0
2011-12-29 09:30:00,33.57,33.57,33.48,33.51,4800.0,24.8399,24.8399,24.7733,24.7955,4800.0
2011-12-29 09:40:00,33.51,33.53,33.51,33.53,1300.0,24.7955,24.8103,24.7955,24.8103,1300.0
2011-12-29 09:50:00,33.53,33.58,33.53,33.55,1800.0,24.8103,24.8473,24.8103,24.8251,1800.0
2011-12-29 10:00:00,33.56,33.58,33.55,33.57,3300.0,24.8325,24.8473,24.8251,24.8399,3300.0
2011-12-29 10:10:00,33.57,33.58,33.56,33.58,1800.0,24.8399,24.8473,24.8325,24.8473,1800.0
2011-12-29 10:20:00,33.58,33.62,33.55,33.61,3700.0,24.8473,24.8769,24.8251,24.8695,3700.0
2011-12-29 10:30:00,33.61,33.63,33.59,33.63,3500.0,24.8695,24.8843,24.8547,24.8843,3500.0
2011-12-29 10:40:00,33.61,33.63,33.59,33.62,7400.0,24.8695,24.8843,24.8547,24.8769,7400.0
2011-12-29 10:50:00,33.62,33.63,33.6,33.62,4100.0,24.8769,24.8843,24.8621,24.8769,4100.0
2011-12-29 11:00:00,33.62,33.66,33.61,33.62,8000.0,24.8769,24.9065,24.8695,24.8769,8000.0
2011-12-29 11:10:00,33.62,33.64,33.61,33.61,5700.0,24.8769,24.8917,24.8695,24.8695,5700.0
2011-12-29 11:20:00,33.6,33.66,33.6,33.65,6000.0,24.8621,24.9065,24.8621,24.8991,6000.0
2011-12-29 11:30:00,33.62,33.66,33.61,33.62,9000.0,24.8769,24.9065,24.8695,24.8769,9000.0
2011-12-29 11:40:00,33.63,33.65,33.61,33.64,25500.0,24.8843,24.8991,24.8695,24.8917,25500.0
2011-12-29 11:50:00,33.63,33.65,33.61,33.64,3100.0,24.8843,24.8991,24.8695,24.8917,3100.0
2011-12-29 12:00:00,33.64,33.64,33.61,33.62,4200.0,24.8917,24.8917,24.8695,24.8769,4200.0
2011-12-29 12:10:00,33.62,33.64,33.6,33.62,4700.0,24.8769,24.8917,24.8621,24.8769,4700.0
2011-12-29 12:20:00,33.62,33.64,33.62,33.62,7500.0,24.8769,24.8917,24.8769,24.8769,7500.0
2011-12-29 12:30:00,33.6,33.65,33.6,33.64,7900.0,24.8621,24.8991,24.8621,24.8917,7900.0
2011-12-29 12:40:00,33.64,33.66,33.62,33.62,2200.0,24.8917,24.9065,24.8769,24.8769,2200.0
2011-12-29 12:50:00,33.62,33.64,33.62,33.62,3300.0,24.8769,24.8917,24.8769,24.8769,3300.0
2011-12-29 13:00:00,33.63,33.65,33.62,33.62,6100.0,24.8843,24.8991,24.8769,24.8769,6100.0
2011-12-29 13:10:00,33.63,33.63,33.61,33.62,8400.0,24.8843,24.8843,24.8695,24.8769,8400.0
2011-12-29 13:20:00,33.62,33.65,33.61,33.62,14100.0,24.8769,24.8991,24.8695,24.8769,14100.0
2011-12-29 13:30:00,33.62,33.68,33.61,33.67,7000.0,24.8769,24.9213,24.8695,24.9139,7000.0
2011-12-29 13:40:00,33.68,33.68,33.62,33.62,5200.0,24.9213,24.9213,24.8769,24.8769,5200.0
2011-12-29 13:50:00,33.62,33.65,33.61,33.63,6200.0,24.8769,24.8991,24.8695,24.8843,6200.0
2011-12-29 14:00:00,33.62,33.65,33.62,33.63,5200.0,24.8769,24.8991,24.8769,24.8843,5200.0
2011-12-29 14:10:00,33.62,33.65,33.62,33.65,4200.0,24.8769,24.8991,24.8769,24.8991,4200.0
2011-12-29 14:20:00,33.65,33.65,33.62,33.63,6400.0,24.8991,24.8991,24.8769,24.8843,6400.0
2011-12-29 14:30:00,33.62,33.63,33.62,33.62,5000.0,24.8769,24.8843,24.8769,24.8769,5000.0
2011-12-29 14:40:00,33.62,33.63,33.62,33.63,9700.0,24.8769,24.8843,24.8769,24.8843,9700.0
2011-12-29 14:50:00,33.64,33.64,33.62,33.64,13800.0,24.8917,24.8917,24.8769,24.8917,13800.0
2011-12-29 15:00:00,33.64,33.64,33.62,33.63,7900.0,24.8917,24.8917,24.8769,24.8843,7900.0
2011-12-29 15:10:00,33.64,33.68,33.64,33.67,7900.0,24.8917,24.9213,24.8917,24.9139,7900.0
2011-12-29 15:20:00,33.66,33.66,33.63,33.65,9600.0,24.9065,24.9065,24.8843,24.8991,9600.0
2011-12-29 15:30:00,33.65,33.66,33.63,33.65,9200.0,24.8991,24.9065,24.8843,24.8991,9200.0
2011-12-29 15:40:00,33.65,33.66,33.64,33.64,21600.0,24.8991,24.9065,24.8917,24.8917,21600.0
2011-12-29 15:50:00,33.65,33.67,33.64,33.67,34900.0,24.8991,24.9139,24.8917,24.9139,34900.0
2011-12-30 09:30:00,33.72,33.72,33.58,33.67,4600.0,24.9509,24.9509,24.8473,24.9139,4600.0
2011-12-30 09:40:00,33.65,33.67,33.6,33.6,10300.0,24.8991,24.9139,24.8621,24.8621,10300.0
2011-12-30 09:50:00,33.62,33.65,33.6,33.65,5100.0,24.8769,24.8991,24.8621,24.8991,5100.0
2011-12-30 10:00:00,33.67,33.69,33.65,33.69,1400.0,24.9139,24.9287,24.8991,24.9287,1400.0
2011-12-30 10:10:00,33.66,33.67,33.63,33.63,2300.0,24.9065,24.9139,24.8843,24.8843,2300.0
2011-12-30 10:20:00,33.63,33.64,33.58,33.64,5300.0,24.8843,24.8917,24.8473,24.8917,5300.0
2011-12-30 10:30:00,33.61,33.63,33.61,33.61,1200.0,24.8695,24.8843,24.8695,24.8695,1200.0
2011-12-30 10:40:00,33.62,33.62,33.58,33.62,3600.0,24.8769,24.8769,24.8473,24.8769,3600.0
2011-12-30 10:50:00,33.63,33.64,33.62,33.62,1800.0,24.8843,24.8917,24.8769,24.8769,1800.0
2011-12-30 11:00:00,33.61,33.61,33.6,33.6,2800.0,24.8695,24.8695,24.8621,24.8621,2800.0
2011-12-30 11:10:00,33.6,33.61,33.59,33.61,3900.0,24.8621,24.8695,24.8547,24.8695,3900.0
2011-12-30 11:20:00,33.6,33.62,33.59,33.6,6500.0,24.8621,24.8769,24.8547,24.8621,6500.0
2011-12-30 11:30:00,33.6,33.61,33.59,33.59,3000.0,24.8621,24.8695,24.8547,24.8547,3000.0
2011-12-30 11:40:00,33.6,33.61,33.59,33.6,6400.0,24.8621,24.8695,24.8547,24.8621,6400.0
2011-12-30 11:50:00,33.61,33.62,33.6,33.62,7800.0,24.8695,24.8769,24.8621,24.8769,7800.0
2011-12-30 12:00:00,33.6,33.61,33.57,33.58,6300.0,24.8621,24.8695,24.8399,24.8473,6300.0
2011-12-30 12:10:00,33.58,33.59,33.56,33.58,4300.0,24.8473,24.8547,24.8325,24.8473,4300.0
2011-12-30 12:20:00,33.56,33.56,33.53,33.53,4500.0,24.8325,24.8325,24.8103,24.8103,4500.0
2011-12-30 12:30:00,33.52,33.53,33.51,33.52,4700.0,24.8029,24.8103,24.7955,24.8029,4700.0
2011-12-30 12:40:00,33.51,33.53,33.51,33.51,4700.0,24.7955,24.8103,24.7955,24.7955,4700.0
2011-12-30 12:50:00,33.51,33.52,33.5,33.51,5300.0,24.7955,24.8029,24.7881,24.7955,5300.0
2011-12-30 13:00:00,33.52,33.52,33.51,33.51,1700.0,24.8029,24.8029,24.7955,24.7955,1700.0
2011-12-30 13:10:00,33.52,33.52,33.51,33.51,5300.0,24.8029,24.8029,24.7955,24.7955,5300.0
2011-12-30 13:20:00,33.52,33.52,33.51,33.51,4400.0,24.8029,24.8029,24.7955,24.7955,4400.0
2011-12-30 13:30:00,33.51,33.52,33.5,33.51,3600.0,24.7955,24.8029,24.7881,24.7955,3600.0
2011-12-30 13:40:00,33.5,33.51,33.5,33.51,2000.0,24.7881,24.7955,24.7881,24.7955,2000.0
2011-12-30 13:50:00,33.51,33.51,33.48,33.49,5600.0,24.7955,24.7955,24.7733,24.7807,5600.0
2011-12-30 14:00:00,33.49,33.49,33.48,33.49,3700.0,24.7807,24.7807,24.7733,24.7807,3700.0
2011-12-30 14:10:00,33.48,33.49,33.47,33.47,2000.0,24.7733,24.7807,24.7659,24.7659,2000.0
2011-12-30 14:20:00,33.47,33.48,33.44,33.48,9700.0,24.7659,24.7733,24.7437,24.7733,9700.0
2011-12-30 14:30:00,33.48,33.48,33.45,33.45,4700.0,24.7733,24.7733,24.7511,24.7511,4700.0
2011-12-30 14:40:00,33.46,33.46,33.45,33.45,4200.0,24.7585,24.7585,24.7511,24.7511,4200.0
2011-12-30 14:50:00,33.46,33.46,33.45,33.46,2500.0,24.7585,24.7585,24.7511,24.7585,2500.0
2011-12-30 15:00:00,33.46,33.49,33.45,33.48,7800.0,24.7585,24.7807,24.7511,24.7733,7800.0
2011-12-30 15:10:00,33.48,33.52,33.48,33.52,13000.0,24.7733,24.8029,24.7733,24.8029,13000.0
2011-12-30 15:20:00,33.52,33.58,33.52,33.56,11700.0,24.8029,24.8473,24.8029,24.8325,11700.0
2011-12-30 15:30:00,33.56,33.56,33.53,33.53,13800.0,24.8325,24.8325,24.8103,24.8103,13800.0
2011-12-30 15:40:00,33.54,33.55,33.5,33.5,31700.0,24.8177,24.8251,24.7881,24.7881,31700.0
2011-12-30 15:50:00,33.51,33.53,33.43,33.43,67800.0,24.7955,24.8103,24.7363,24.7363,67800.0
2012-01-03 09:30:00,33.72,33.89,33.5,33.71,33800.0,24.9509,25.0767,24.7881,24.9435,33800.0
2012-01-03 09:40:00,33.73,33.78,33.7,33.75,16000.0,24.9583,24.9953,24.9361,24.9731,16000.0
2012-01-03 09:50:00,33.75,33.79,33.64,33.71,22800.0,24.9731,25.0027,24.8917,24.9435,22800.0
2012-01-03 10:00:00,33.71,33.83,33.69,33.72,20600.0,24.9435,25.0323,24.9287,24.9509,20600.0
2012-01-03 10:10:00,33.73,33.76,33.7,33.72,11500.0,24.9583,24.9805,24.9361,24.9509,11500.0
2012-01-03 10:20:00,33.74,33.76,33.7,33.73,13300.0,24.9657,24.9805,24.9361,24.9583,13300.0
2012-01-03 10:30:00,33.72,33.76,33.7,33.7,11600.0,24.9509,24.9805,24.9361,24.9361,11600.0
2012-01-03 10:40:00,33.7,33.72,33.68,33.69,10400.0,24.9361,24.9509,24.9213,24.9287,10400.0
2012-01-03 10:50:00,33.68,33.7,33.67,33.68,10000.0,24.9213,24.9361,24.9139,24.9213,10000.0
2012-01-03 11:00:00,33.69,33.7,33.65,33.68,9800.0,24.9287,24.9361,24.8991,24.9213,9800.0
2012-01-03 11:10:00,33.68,33.69,33.65,33.65,10300.0,24.9213,24.9287,24.8991,24.8991,10300.0
2012-01-03 11:20:00,33.65,33.65,33.62,33.62,4400.0,24.8991,24.8991,24.8769,24.8769,4400.0
2012-01-03 11:30:00,33.63,33.65,33.58,33.6,9700.0,24.8843,24.8991,24.8473,24.8621,9700.0
2012-01-03 11:40:00,33.58,33.59,33.51,33.54,11600.0,24.8473,24.8547,24.7955,24.8177,11600.0
2012-01-03 11:50:00,33.54,33.57,33.51,33.51,18400.0,24.8177,24.8399,24.7955,24.7955,18400.0
2012-01-03 12:00:00,33.52,33.54,33.48,33.48,9200.0,24.8029,24.8177,24.7733,24.7733,9200.0
2012-01-03 12:10:00,33.48,33.55,33.48,33.55,16300.0,24.7733,24.8251,24.7733,24.8251,16300.0
2012-01-03 12:20:00,33.55,33.57,33.55,33.56,18800.0,24.8251,24.8399,24.8251,24.8325,18800.0
2012-01-03 12:30:00,33.56,33.56,33.47,33.5,34000.0,24.8325,24.8325,24.7659,24.7881,34000.0
2012-01-03 12:40:00,33.51,33.51,33.42,33.42,22100.0,24.7955,24.7955,24.7289,24.7289,22100.0
2012-01-03 12:50:00,33.42,33.43,33.39,33.41,15400.0,24.7289,24.7363,24.7067,24.7215,15400.0
2012-01-03 13:00:00,33.4,33.43,33.36,33.36,5900.0,24.7141,24.7363,24.6845,24.6845,5900.0
2012-01-03 13:10:00,33.35,33.35,33.32,33.33,11200.0,24.6771,24.6771,24.6549,24.6623,11200.0
2012-01-03 13:20:00,33.33,33.33,33.24,33.25,12400.0,24.6623,24.6623,24.5957,24.6031,12400.0
2012-01-03 13:30:00,33.24,33.27,33.22,33.26,20100.0,24.5957,24.6179,24.5809,24.6105,20100.0
2012-01-03 13:40:00,33.26,33.38,33.26,33.38,8300.0,24.6105,24.6993,24.6105,24.6993,8300.0
2012-01-03 13:50:00,33.39,33.4,33.32,33.32,11700.0,24.7067,24.7141,24.6549,24.6549,11700.0
2012-01-03 14:00:00,33.33,33.35,33.32,33.34,15200.0,24.6623,24.6771,24.6549,24.6697,15200.0
2012-01-03 14:10:00,33.35,33.38,33.35,33.37,14900.0,24.6771,24.6993,24.6771,24.6919,14900.0
2012-01-03 14:20:00,33.38,33.39,33.37,33.39,18100.0,24.6993,24.7067,24.6919,24.7067,18100.0
2012-01-03 14:30:00,33.39,33.42,33.38,33.4,16300.0,24.7067,24.7289,24.6993,24.7141,16300.0
2012-01-03 14:40:00,33.4,33.45,33.39,33.45,21200.0,24.7141,24.7511,24.7067,24.7511,21200.0
2012-01-03 14:50:00,33.45,33.52,33.45,33.52,8200.0,24.7511,24.8029,24.7511,24.8029,8200.0
2012-01-03 15:00:00,33.52,33.52,33.44,33.44,13500.0,24.8029,24.8029,24.7437,24.7437,13500.0
2012-01-03 15:10:00,33.44,33.44,33.37,33.38,14900.0,24.7437,24.7437,24.6919,24.6993,14900.0
2012-01-03 15:20:00,33.38,33.38,33.27,33.31,30800.0,24.6993,24.6993,24.6179,24.6475,30800.0
2012-01-03 15:30:00,33.31,33.34,33.29,33.32,17500.0,24.6475,24.6697,24.6327,24.6549,17500.0
2012-01-03 15:40:00,33.32,33.33,33.29,33.32,31500.0,24.6549,24.6623,24.6327,24.6549,31500.0
2012-01-03 15:50:00,33.32,33.32,33.26,33.26,56000.0,24.6549,24.6549,24.6105,24.6105,56000.0
2012-01-04 09:30:00,33.27,33.27,33.13,33.19,18600.0,24.6179,24.6179,24.5143,24.5587,18600.0
2012-01-04 09:40:00,33.19,33.23,33.05,33.09,16900.0,24.5587,24.5883,24.4551,24.4847,16900.0
2012-01-04 09:50:00,33.1,33.12,33.0,33.02,13000.0,24.4921,24.5069,24.4181,24.4329,13000.0
2012-01-04 10:00:00,33.03,33.03,32.84,32.84,22500.0,24.4403,24.4403,24.2997,24.2997,22500.0
2012-01-04 10:10:00,32.84,32.85,32.8,32.84,15300.0,24.2997,24.3071,24.2701,24.2997,15300.0
2012-01-04 10:20:00,32.84,32.86,32.82,32.84,9600.0,24.2997,24.3145,24.2849,24.2997,9600.0
2012-01-04 10:30:00,32.85,32.96,32.84,32.91,10700.0,24.3071,24.3885,24.2997,24.3515,10700.0
2012-01-04 10:40:00,32.91,32.91,32.85,32.87,8200.0,24.3515,24.3515,24.3071,24.3219,8200.0
2012-01-04 10:50:00,32.88,32.96,32.88,32.91,6900.0,24.3293,24.3885,24.3293,24.3515,6900.0
2012-01-04 11:00:00,32.91,32.94,32.89,32.9,14700.0,24.3515,24.3737,24.3367,24.3441,14700.0
2012-01-04 11:10:00,32.9,32.9,32.81,32.81,9500.0,24.3441,24.3441,24.2775,24.2775,9500.0
2012-01-04 11:20:00,32.82,32.84,32.8,32.83,8000.0,24.2849,24.2997,24.2701,24.2923,8000.0
2012-01-04 11:30:00,32.84,32.84,32.81,32.82,5700.0,24.2997,24.2997,24.2775,24.2849,5700.0
2012-01-04 11:40:00,32.81,32.82,32.78,32.79,6300.0,24.2775,24.2849,24.2553,24.2627,6300.0
2012-01-04 11:50:00,32.78,32.79,32.75,32.77,7100.0,24.2553,24.2627,24.2331,24.2479,7100.0
2012-01-04 12:00:00,32.76,32.83,32.75,32.8,12100.0,24.2405,24.2923,24.2331,24.2701,12100.0
2012-01-04 12:10:00,32.79,32.81,32.77,32.77,7100.0,24.2627,24.2775,24.2479,24.2479,7100.0
2012-01-04 12:20:00,32.77,32.77,32.71,32.71,10900.0,24.2479,24.2479,24.2035,24.2035,10900.0
2012-01-04 12:30:00,32.72,32.72,32.65,32.67,11700.0,24.2109,24.2109,24.1591,24.1739,11700.0
2012-01-04 12:40:00,32.67,32.71,32.66,32.7,8700.0,24.1739,24.2035,24.1665,24.1961,8700.0
2012-01-04 12:50:00,32.71,32.74,32.71,32.73,4000.0,24.2035,24.2257,24.2035,24.2183,4000.0
2012-01-04 13:00:00,32.72,32.72,32.66,32.68,9100.0,24.2109,24.2109,24.1665,24.1813,9100.0
2012-01-04 13:10:00,32.68,32.7,32.65,32.67,6100.0,24.1813,24.1961,24.1591,24.1739,6100.0
2012-01-04 13:20:00,32.66,32.7,32.65,32.69,15400.0,24.1665,24.1961,24.1591,24.1887,15400.0
2012-01-04 13:30:00,32.68,32.69,32.64,32.66,26400.0,24.1813,24.1887,24.1517,24.1665,26400.0
2012-01-04 13:40:00,32.64,32.69,32.64,32.69,6500.0,24.1517,24.1887,24.1517,24.1887,6500.0
2012-01-04 13:50:00,32.69,32.69,32.64,32.65,7800.0,24.1887,24.1887,24.1517,24.1591,7800.0
2012-01-04 14:00:00,32.66,32.67,32.64,32.67,13300.0,24.1665,24.1739,24.1517,24.1739,13300.0
2012-01-04 14:10:00,32.68,32.73,32.67,32.73,11500.0,24.1813,24.2183,24.1739,24.2183,11500.0
2012-01-04 14:20:00,32.73,32.77,32.72,32.75,10200.0,24.2183,24.2479,24.2109,24.2331,10200.0
2012-01-04 14:30:00,32.75,32.78,32.75,32.78,6200.0,24.2331,24.2553,24.2331,24.2553,6200.0
2012-01-04 14:40:00,32.78,32.82,32.77,32.8,18100.0,24.2553,24.2849,24.2479,24.2701,18100.0
2012-01-04 14:50:00,32.8,32.82,32.79,32.82,12500.0,24.2701,24.2849,24.2627,24.2849,12500.0
2012-01-04 15:00:00,32.81,32.83,32.8,32.8,19500.0,24.2775,24.2923,24.2701,24.2701,19500.0
2012-01-04 15:10:00,32.8,32.82,32.8,32.82,13900.0,24.2701,24.2849,24.2701,24.2849,13900.0
2012-01-04 15:20:00,32.82,32.83,32.81,32.82,16400.0,24.2849,24.2923,24.2775,24.2849,16400.0
2012-01-04 15:30:00,32.83,32.84,32.82,32.83,19600.0,24.2923,24.2997,24.2849,24.2923,19600.0
2012-01-04 15:40:00,32.83,32.85,32.79,32.8,33700.0,24.2923,24.3071,24.2627,24.2701,33700.0
2012-01-04 15:50:00,32.79,32.82,32.76,32.76,56200.0,24.2627,24.2849,24.2405,24.2405,56200.0
2012-01-05 09:30:00,32.6,32.6,32.38,32.39,42700.0,24.1222,24.1222,23.9594,23.9668,42700.0
2012-01-05 09:40:00,32.41,32.41,32.18,32.24,23400.0,23.9816,23.9816,23.8114,23.8558,23400.0
2012-01-05 09:50:00,32.24,32.32,32.12,32.16,27800.0,23.8558,23.915,23.767,23.7966,27800.0
2012-01-05 10:00:00,32.15,32.15,32.01,32.1,64000.0,23.7892,23.7892,23.6856,23.7522,64000.0
2012-01-05 10:10:00,32.11,32.25,32.09,32.25,25400.0,23.7596,23.8632,23.7448,23.8632,25400.0
2012-01-05 10:20:00,32.25,32.41,32.24,32.36,15000.0,23.8632,23.9816,23.8558,23.9446,15000.0
2012-01-05 10:30:00,32.37,32.38,32.32,32.37,13300.0,23.952,23.9594,23.915,23.952,13300.0
2012-01-05 10:40:00,32.37,32.39,32.33,32.35,9400.0,23.952,23.9668,23.9224,23.9372,9400.0
2012-01-05 10:50:00,32.36,32.38,32.31,32.38,14100.0,23.9446,23.9594,23.9076,23.9594,14100.0
2012-01-05 11:00:00,32.38,32.46,32.38,32.43,13300.0,23.9594,24.0186,23.9594,23.9964,13300.0
2012-01-05 11:10:00,32.43,32.44,32.35,32.35,23000.0,23.9964,24.0038,23.9372,23.9372,23000.0
2012-01-05 11:20:00,32.35,32.47,32.34,32.47,11900.0,23.9372,24.026,23.9298,24.026,11900.0
2012-01-05 11:30:00,32.47,32.5,32.46,32.49,5900.0,24.026,24.0482,24.0186,24.0408,5900.0
2012-01-05 11:40:00,32.49,32.53,32.49,32.53,16800.0,24.0408,24.0704,24.0408,24.0704,16800.0
2012-01-05 11:50:00,32.53,32.53,32.49,32.5,7700.0,24.0704,24.0704,24.0408,24.0482,7700.0
2012-01-05 12:00:00,32.5,32.57,32.5,32.57,9800.0,24.0482,24.1,24.0482,24.1,9800.0
2012-01-05 12:10:00,32.57,32.59,32.56,32.59,9700.0,24.1,24.1148,24.0926,24.1148,9700.0
2012-01-05 12:20:00,32.58,32.59,32.51,32.59,15700.0,24.1074,24.1148,24.0556,24.1148,15700.0
2012-01-05 12:30:00,32.57,32.61,32.55,32.55,8700.0,24.1,24.1296,24.0852,24.0852,8700.0
2012-01-05 12:40:00,32.55,32.69,32.55,32.68,16300.0,24.0852,24.1887,24.0852,24.1813,16300.0
2012-01-05 12:50:00,32.68,32.71,32.61,32.68,21500.0,24.1813,24.2035,24.1296,24.1813,21500.0
2012-01-05 13:00:00,32.7,32.74,32.69,32.71,8300.0,24.1961,24.2257,24.1887,24.2035,8300.0
2012-01-05 13:10:00,32.72,32.74,32.69,32.71,8500.0,24.2109,24.2257,24.1887,24.2035,8500.0
2012-01-05 13:20:00,32.72,32.76,32.71,32.76,11300.0,24.2109,24.2405,24.2035,24.2405,11300.0
2012-01-05 13:30:00,32.74,32.76,32.69,32.69,9400.0,24.2257,24.2405,24.1887,24.1887,9400.0
2012-01-05 13:40:00,32.7,32.74,32.7,32.71,9100.0,24.1961,24.2257,24.1961,24.2035,9100.0
2012-01-05 13:50:00,32.7,32.75,32.7,32.75,5100.0,24.1961,24.2331,24.1961,24.2331,5100.0
2012-01-05 14:00:00,32.75,32.76,32.74,32.75,16600.0,24.2331,24.2405,24.2257,24.2331,16600.0
2012-01-05 14:10:00,32.75,32.76,32.75,32.76,16900.0,24.2331,24.2405,24.2331,24.2405,16900.0
2012-01-05 14:20:00,32.75,32.76,32.75,32.76,11800.0,24.2331,24.2405,24.2331,24.2405,11800.0
2012-01-05 14:30:00,32.75,32.76,32.75,32.75,7100.0,24.2331,24.2405,24.2331,24.2331,7100.0
2012-01-05 14:40:00,32.75,32.76,32.75,32.76,9500.0,24.2331,24.2405,24.2331,24.2405,9500.0
2012-01-05 14:50:00,32.75,32.76,32.69,32.69,25400.0,24.2331,24.2405,24.1887,24.1887,25400.0
2012-01-05 15:00:00,32.69,32.76,32.69,32.76,23400.0,24.1887,24.2405,24.1887,24.2405,23400.0
2012-01-05 15:10:00,32.76,32.78,32.72,32.78,21900.0,24.2405,24.2553,24.2109,24.2553,21900.0
2012-01-05 15:20:00,32.78,32.82,32.76,32.77,23300.0,24.2553,24.2849,24.2405,24.2479,23300.0
2012-01-05 15:30:00,32.78,32.8,32.77,32.8,18100.0,24.2553,24.2701,24.2479,24.2701,18100.0
2012-01-05 15:40:00,32.8,32.85,32.79,32.79,29700.0,24.2701,24.3071,24.2627,24.2627,29700.0
2012-01-05 15:50:00,32.8,32.86,32.79,32.81,58300.0,24.2701,24.3145,24.2627,24.2775,58300.0
2012-01-06 09:30:00,32.86,32.9,32.67,32.67,9100.0,24.3145,24.3441,24.1739,24.1739,9100.0
2012-01-06 09:40:00,32.68,32.73,32.65,32.65,7000.0,24.1813,24.2183,24.1591,24.1591,7000.0
2012-01-06 09:50:00,32.62,32.66,32.51,32.59,9800.0,24.1369,24.1665,24.0556,24.1148,9800.0
2012-01-06 10:00:00,32.55,32.7,32.55,32.67,3000.0,24.0852,24.1961,24.0852,24.1739,3000.0
2012-01-06 10:10:00,32.67,32.78,32.67,32.78,8200.0,24.1739,24.2553,24.1739,24.2553,8200.0
2012-01-06 10:20:00,32.77,32.87,32.77,32.86,6200.0,24.2479,24.3219,24.2479,24.3145,6200.0
2012-01-06 10:30:00,32.85,32.88,32.81,32.86,5400.0,24.3071,24.3293,24.2775,24.3145,5400.0
2012-01-06 10:40:00,32.87,32.87,32.85,32.86,13500.0,24.3219,24.3219,24.3071,24.3145,13500.0
2012-01-06 10:50:00,32.87,32.87,32.82,32.82,4300.0,24.3219,24.3219,24.2849,24.2849,4300.0
2012-01-06 11:00:00,32.84,32.87,32.84,32.86,16800.0,24.2997,24.3219,24.2997,24.3145,16800.0
2012-01-06 11:10:00,32.86,32.87,32.84,32.85,4000.0,24.3145,24.3219,24.2997,24.3071,4000.0
2012-01-06 11:20:00,32.85,32.87,32.85,32.87,5200.0,24.3071,24.3219,24.3071,24.3219,5200.0
2012-01-06 11:30:00,32.87,32.94,32.86,32.93,7600.0,24.3219,24.3737,24.3145,24.3663,7600.0
2012-01-06 11:40:00,32.93,32.94,32.91,32.93,3600.0,24.3663,24.3737,24.3515,24.3663,3600.0
2012-01-06 11:50:00,32.94,32.94,32.93,32.93,2900.0,24.3737,24.3737,24.3663,24.3663,2900.0
2012-01-06 12:00:00,32.94,32.94,32.89,32.89,3700.0,24.3737,24.3737,24.3367,24.3367,3700.0
2012-01-06 12:10:00,32.88,32.94,32.88,32.94,4600.0,24.3293,24.3737,24.3293,24.3737,4600.0
2012-01-06 12:20:00,32.94,32.95,32.94,32.95,5500.0,24.3737,24.3811,24.3737,24.3811,5500.0
2012-01-06 12:30:00,32.95,32.95,32.92,32.92,7200.0,24.3811,24.3811,24.3589,24.3589,7200.0
2012-01-06 12:40:00,32.91,32.91,32.82,32.83,3200.0,24.3515,24.3515,24.2849,24.2923,3200.0
2012-01-06 12:50:00,32.84,32.84,32.83,32.83,1400.0,24.2997,24.2997,24.2923,24.2923,1400.0
2012-01-06 13:00:00,32.84,32.86,32.83,32.86,3100.0,24.2997,24.3145,24.2923,24.3145,3100.0
2012-01-06 13:10:00,32.85,32.85,32.79,32.82,5500.0,24.3071,24.3071,24.2627,24.2849,5500.0
2012-01-06 13:20:00,32.82,32.82,32.75,32.75,4800.0,24.2849,24.2849,24.2331,24.2331,4800.0
2012-01-06 13:30:00,32.76,32.78,32.73,32.75,4700.0,24.2405,24.2553,24.2183,24.2331,4700.0
2012-01-06 13:40:00,32.75,32.8,32.75,32.8,3500.0,24.2331,24.2701,24.2331,24.2701,3500.0
2012-01-06 13:50:00,32.8,32.88,32.8,32.84,4700.0,24.2701,24.3293,24.2701,24.2997,4700.0
2012-01-06 14:00:00,32.86,32.88,32.83,32.87,3200.0,24.3145,24.3293,24.2923,24.3219,3200.0
2012-01-06 14:10:00,32.86,32.86,32.82,32.84,11300.0,24.3145,24.3145,24.2849,24.2997,11300.0
2012-01-06 14:20:00,32.84,32.86,32.84,32.86,4800.0,24.2997,24.3145,24.2997,24.3145,4800.0
2012-01-06 14:30:00,32.86,32.88,32.86,32.87,3300.0,24.3145,24.3293,24.3145,24.3219,3300.0
2012-01-06 14:40:00,32.87,32.89,32.86,32.88,6700.0,24.3219,24.3367,24.3145,24.3293,6700.0
2012-01-06 14:50:00,32.88,32.89,32.86,32.87,7000.0,24.3293,24.3367,24.3145,24.3219,7000.0
2012-01-06 15:00:00,32.87,32.94,32.87,32.94,14400.0,24.3219,24.3737,24.3219,24.3737,14400.0
2012-01-06 15:10:00,32.93,32.94,32.9,32.9,13800.0,24.3663,24.3737,24.3441,24.3441,13800.0
2012-01-06 15:20:00,32.9,32.96,32.9,32.94,21300.0,24.3441,24.3885,24.3441,24.3737,21300.0
2012-01-06 15:30:00,32.94,32.95,32.92,32.94,18300.0,24.3737,24.3811,24.3589,24.3737,18300.0
2012-01-06 15:40:00,32.95,33.0,32.93,32.94,51200.0,24.3811,24.4181,24.3663,24.3737,51200.0
2012-01-06 15:50:00,32.94,32.97,32.88,32.88,83800.0,24.3737,24.3959,24.3293,24.3293,83800.0
2012-01-09 09:30:00,32.92,33.0,32.9,32.94,8900.0,24.3589,24.4181,24.3441,24.3737,8900.0
2012-01-09 09:40:00,32.91,32.95,32.84,32.84,4400.0,24.3515,24.3811,24.2997,24.2997,4400.0
2012-01-09 09:50:00,32.87,32.91,32.83,32.9,5500.0,24.3219,24.3515,24.2923,24.3441,5500.0
2012-01-09 10:00:00,32.9,32.91,32.78,32.88,10600.0,24.3441,24.3515,24.2553,24.3293,10600.0
2012-01-09 10:10:00,32.89,32.93,32.85,32.85,9500.0,24.3367,24.3663,24.3071,24.3071,9500.0
2012-01-09 10:20:00,32.88,32.92,32.88,32.91,4000.0,24.3293,24.3589,24.3293,24.3515,4000.0
2012-01-09 10:30:00,32.92,32.97,32.92,32.97,5600.0,24.3589,24.3959,24.3589,24.3959,5600.0
2012-01-09 10:40:00,32.96,32.96,32.87,32.88,6600.0,24.3885,24.3885,24.3219,24.3293,6600.0
2012-01-09 10:50:00,32.88,32.88,32.79,32.81,22900.0,24.3293,24.3293,24.2627,24.2775,22900.0
2012-01-09 11:00:00,32.82,32.82,32.73,32.75,16100.0,24.2849,24.2849,24.2183,24.2331,16100.0
2012-01-09 11:10:00,32.74,32.77,32.72,32.73,7200.0,24.2257,24.2479,24.2109,24.2183,7200.0
2012-01-09 11:20:00,32.74,32.81,32.71,32.8,6100.0,24.2257,24.2775,24.2035,24.2701,6100.0
2012-01-09 11:30:00,32.81,32.82,32.79,32.82,2600.0,24.2775,24.2849,24.2627,24.2849,2600.0
2012-01-09 11:40:00,32.82,32.89,32.81,32.84,5000.0,24.2849,24.3367,24.2775,24.2997,5000.0
2012-01-09 11:50:00,32.86,32.87,32.84,32.84,3900.0,24.3145,24.3219,24.2997,24.2997,3900.0
2012-01-09 12:00:00,32.86,32.86,32.81,32.83,4100.0,24.3145,24.3145,24.2775,24.2923,4100.0
2012-01-09 12:10:00,32.81,32.83,32.78,32.78,5600.0,24.2775,24.2923,24.2553,24.2553,5600.0
2012-01-09 12:20:00,32.78,32.88,32.78,32.88,2200.0,24.2553,24.3293,24.2553,24.3293,2200.0
2012-01-09 12:30:00,32.88,32.93,32.87,32.91,6500.0,24.3293,24.3663,24.3219,24.3515,6500.0
2012-01-09 12:40:00,32.91,32.92,32.91,32.91,4300.0,24.3515,24.3589,24.3515,24.3515,4300.0
2012-01-09 12:50:00,32.91,32.92,32.9,32.9,1600.0,24.3515,24.3589,24.3441,24.3441,1600.0
2012-01-09 13:00:00,32.9,32.9,32.86,32.86,4500.0,24.3441,24.3441,24.3145,24.3145,4500.0
2012-01-09 13:10:00,32.88,32.9,32.86,32.89,2900.0,24.3293,24.3441,24.3145,24.3367,2900.0
2012-01-09 13:20:00,32.89,32.93,32.88,32.93,4000.0,24.3367,24.3663,24.3293,24.3663,4000.0
2012-01-09 13:30:00,32.91,32.91,32.86,32.87,2100.0,24.3515,24.3515,24.3145,24.3219,2100.0
2012-01-09 13:40:00,32.87,32.94,32.87,32.93,6500.0,24.3219,24.3737,24.3219,24.3663,6500.0
2012-01-09 13:50:00,32.95,32.95,32.94,32.95,3600.0,24.3811,24.3811,24.3737,24.3811,3600.0
2012-01-09 14:00:00,32.96,32.98,32.92,32.92,4000.0,24.3885,24.4033,24.3589,24.3589,4000.0
2012-01-09 14:10:00,32.93,32.95,32.91,32.91,4000.0,24.3663,24.3811,24.3515,24.3515,4000.0
2012-01-09 14:20:00,32.92,32.92,32.9,32.91,2800.0,24.3589,24.3589,24.3441,24.3515,2800.0
2012-01-09 14:30:00,32.9,32.94,32.9,32.91,3800.0,24.3441,24.3737,24.3441,24.3515,3800.0
2012-01-09 14:40:00,32.92,32.93,32.88,32.93,20000.0,24.3589,24.3663,24.3293,24.3663,20000.0
2012-01-09 14:50:00,32.92,32.93,32.88,32.88,6200.0,24.3589,24.3663,24.3293,24.3293,6200.0
2012-01-09 15:00:00,32.88,32.91,32.87,32.89,11600.0,24.3293,24.3515,24.3219,24.3367,11600.0
2012-01-09 15:10:00,32.89,32.89,32.86,32.86,5000.0,24.3367,24.3367,24.3145,24.3145,5000.0
2012-01-09 15:20:00,32.86,32.88,32.85,32.88,5800.0,24.3145,24.3293,24.3071,24.3293,5800.0
2012-01-09 15:30:00,32.88,32.91,32.88,32.89,10200.0,24.3293,24.3515,24.3293,24.3367,10200.0
2012-01-09 15:40:00,32.9,32.97,32.88,32.93,17500.0,24.3441,24.3959,24.3293,24.3663,17500.0
2012-01-09 15:50:00,32.92,32.96,32.91,32.96,40500.0,24.3589,24.3885,24.3515,24.3885,40500.0
2012-01-10 09:30:00,33.09,33.13,32.88,32.88,24200.0,24.4847,24.5143,24.3293,24.3293,24200.0
2012-01-10 09:40:00,32.89,32.92,32.83,32.92,5900.0,24.3367,24.3589,24.2923,24.3589,5900.0
2012-01-10 09:50:00,32.94,33.02,32.92,32.95,7400.0,24.3737,24.4329,24.3589,24.3811,7400.0
2012-01-10 10:00:00,32.96,33.0,32.96,32.98,18400.0,24.3885,24.4181,24.3885,24.4033,18400.0
2012-01-10 10:10:00,32.97,33.0,32.95,33.0,3600.0,24.3959,24.4181,24.3811,24.4181,3600.0
2012-01-10 10:20:00,32.97,33.0,32.96,32.98,6800.0,24.3959,24.4181,24.3885,24.4033,6800.0
2012-01-10 10:30:00,32.98,32.99,32.94,32.94,5800.0,24.4033,24.4107,24.3737,24.3737,5800.0
2012-01-10 10:40:00,32.96,33.0,32.95,32.96,6600.0,24.3885,24.4181,24.3811,24.3885,6600.0
2012-01-10 10:50:00,32.98,32.99,32.97,32.98,3900.0,24.4033,24.4107,24.3959,24.4033,3900.0
2012-01-10 11:00:00,32.98,33.0,32.96,33.0,10700.0,24.4033,24.4181,24.3885,24.4181,10700.0
2012-01-10 11:10:00,33.0,33.0,32.97,32.97,4400.0,24.4181,24.4181,24.3959,24.3959,4400.0
2012-01-10 11:20:00,32.98,32.98,32.95,32.98,6100.0,24.4033,24.4033,24.3811,24.4033,6100.0
2012-01-10 11:30:00,32.98,33.0,32.96,33.0,6800.0,24.4033,24.4181,24.3885,24.4181,6800.0
2012-01-10 11:40:00,33.0,33.0,32.99,32.99,3800.0,24.4181,24.4181,24.4107,24.4107,3800.0
2012-01-10 11:50:00,32.99,33.05,32.99,33.04,10900.0,24.4107,24.4551,24.4107,24.4477,10900.0
2012-01-10 12:00:00,33.04,33.04,33.0,33.03,31100.0,24.4477,24.4477,24.4181,24.4403,31100.0
2012-01-10 12:10:00,33.02,33.03,33.02,33.03,4300.0,24.4329,24.4403,24.4329,24.4403,4300.0
2012-01-10 12:20:00,33.02,33.03,32.98,33.02,12600.0,24.4329,24.4403,24.4033,24.4329,12600.0
2012-01-10 12:30:00,33.01,33.02,32.99,33.02,4100.0,24.4255,24.4329,24.4107,24.4329,4100.0
2012-01-10 12:40:00,33.02,33.03,33.0,33.02,8500.0,24.4329,24.4403,24.4181,24.4329,8500.0
2012-01-10 12:50:00,33.02,33.03,33.02,33.03,6000.0,24.4329,24.4403,24.4329,24.4403,6000.0
2012-01-10 13:00:00,33.03,33.03,33.01,33.02,3600.0,24.4403,24.4403,24.4255,24.4329,3600.0
2012-01-10 13:10:00,33.02,33.02,32.99,33.0,5800.0,24.4329,24.4329,24.4107,24.4181,5800.0
2012-01-10 13:20:00,33.0,33.03,33.0,33.02,3200.0,24.4181,24.4403,24.4181,24.4329,3200.0
2012-01-10 13:30:00,33.02,33.03,33.01,33.01,6600.0,24.4329,24.4403,24.4255,24.4255,6600.0
2012-01-10 13:40:00,33.01,33.02,32.98,32.98,5300.0,24.4255,24.4329,24.4033,24.4033,5300.0
2012-01-10 13:50:00,32.99,33.01,32.98,33.0,31100.0,24.4107,24.4255,24.4033,24.4181,31100.0
2012-01-10 14:00:00,33.0,33.02,33.0,33.0,14800.0,24.4181,24.4329,24.4181,24.4181,14800.0
2012-01-10 14:10:00,33.0,33.02,33.0,33.0,28000.0,24.4181,24.4329,24.4181,24.4181,28000.0
2012-01-10 14:20:00,33.0,33.0,32.99,33.0,2900.0,24.4181,24.4181,24.4107,24.4181,2900.0
2012-01-10 14:30:00,33.0,33.01,32.99,33.0,12500.0,24.4181,24.4255,24.4107,24.4181,12500.0
2012-01-10 14:40:00,32.99,33.01,32.99,33.0,5300.0,24.4107,24.4255,24.4107,24.4181,5300.0
2012-01-10 14:50:00,33.01,33.01,32.99,33.0,7000.0,24.4255,24.4255,24.4107,24.4181,7000.0
2012-01-10 15:00:00,33.0,33.02,33.0,33.01,8300.0,24.4181,24.4329,24.4181,24.4255,8300.0
2012-01-10 15:10:00,33.01,33.02,32.98,32.99,17700.0,24.4255,24.4329,24.4033,24.4107,17700.0
2012-01-10 15:20:00,32.99,33.0,32.98,32.99,10000.0,24.4107,24.4181,24.4033,24.4107,10000.0
2012-01-10 15:30:00,33.0,33.0,32.98,33.0,14400.0,24.4181,24.4181,24.4033,24.4181,14400.0
2012-01-10 15:40:00,33.0,33.01,32.98,33.0,23200.0,24.4181,24.4255,24.4033,24.4181,23200.0
2012-01-10 15:50:00,32.99,33.01,32.99,33.0,37800.0,24.4107,24.4255,24.4107,24.4181,37800.0
2012-01-11 09:30:00,32.89,32.89,32.76,32.88,12400.0,24.3367,24.3367,24.2405,24.3293,12400.0
2012-01-11 09:40:00,32.87,33.02,32.87,32.99,5700.0,24.3219,24.4329,24.3219,24.4107,5700.0
2012-01-11 09:50:00,33.0,33.0,32.85,32.85,4600.0,24.4181,24.4181,24.3071,24.3071,4600.0
2012-01-11 10:00:00,32.83,32.89,32.83,32.88,3900.0,24.2923,24.3367,24.2923,24.3293,3900.0
2012-01-11 10:10:00,32.88,32.93,32.88,32.92,2900.0,24.3293,24.3663,24.3293,24.3589,2900.0
2012-01-11 10:20:00,32.95,32.99,32.93,32.99,2900.0,24.3811,24.4107,24.3663,24.4107,2900.0
2012-01-11 10:30:00,32.98,33.05,32.97,33.05,3600.0,24.4033,24.4551,24.3959,24.4551,3600.0
2012-01-11 10:40:00,33.04,33.1,33.04,33.1,22600.0,24.4477,24.4921,24.4477,24.4921,22600.0
2012-01-11 10:50:00,33.1,33.11,33.04,33.05,36400.0,24.4921,24.4995,24.4477,24.4551,36400.0
2012-01-11 11:00:00,33.04,33.1,33.04,33.08,13000.0,24.4477,24.4921,24.4477,24.4773,13000.0
2012-01-11 11:10:00,33.09,33.12,33.08,33.12,4600.0,24.4847,24.5069,24.4773,24.5069,4600.0
2012-01-11 11:20:00,33.1,33.1,33.07,33.08,5100.0,24.4921,24.4921,24.4699,24.4773,5100.0
2012-01-11 11:30:00,33.08,33.1,33.08,33.09,8200.0,24.4773,24.4921,24.4773,24.4847,8200.0
2012-01-11 11:40:00,33.08,33.09,33.05,33.07,4700.0,24.4773,24.4847,24.4551,24.4699,4700.0
2012-01-11 11:50:00,33.07,33.07,33.0,33.0,5700.0,24.4699,24.4699,24.4181,24.4181,5700.0
2012-01-11 12:00:00,33.0,33.03,32.98,33.01,8900.0,24.4181,24.4403,24.4033,24.4255,8900.0
2012-01-11 12:10:00,33.01,33.07,33.0,33.07,8000.0,24.4255,24.4699,24.4181,24.4699,8000.0
2012-01-11 12:20:00,33.06,33.1,33.06,33.07,3400.0,24.4625,24.4921,24.4625,24.4699,3400.0
2012-01-11 12:30:00,33.07,33.09,33.05,33.06,4700.0,24.4699,24.4847,24.4551,24.4625,4700.0
2012-01-11 12:40:00,33.06,33.08,33.05,33.08,3800.0,24.4625,24.4773,24.4551,24.4773,3800.0
2012-01-11 12:50:00,33.08,33.1,33.07,33.1,9300.0,24.4773,24.4921,24.4699,24.4921,9300.0
2012-01-11 13:00:00,33.1,33.11,33.08,33.09,5900.0,24.4921,24.4995,24.4773,24.4847,5900.0
2012-01-11 13:10:00,33.07,33.08,33.04,33.04,1900.0,24.4699,24.4773,24.4477,24.4477,1900.0
2012-01-11 13:20:00,33.03,33.04,33.01,33.04,7100.0,24.4403,24.4477,24.4255,24.4477,7100.0
2012-01-11 13:30:00,33.04,33.04,32.99,33.02,16300.0,24.4477,24.4477,24.4107,24.4329,16300.0
2012-01-11 13:40:00,33.02,33.03,32.99,32.99,4800.0,24.4329,24.4403,24.4107,24.4107,4800.0
2012-01-11 13:50:00,32.99,33.0,32.94,32.97,4800.0,24.4107,24.4181,24.3737,24.3959,4800.0
2012-01-11 14:00:00,32.97,33.0,32.97,32.99,10300.0,24.3959,24.4181,24.3959,24.4107,10300.0
2012-01-11 14:10:00,32.98,32.99,32.97,32.97,4300.0,24.4033,24.4107,24.3959,24.3959,4300.0
2012-01-11 14:20:00,32.96,32.97,32.91,32.95,9700.0,24.3885,24.3959,24.3515,24.3811,9700.0
2012-01-11 14:30:00,32.94,32.96,32.94,32.94,5100.0,24.3737,24.3885,24.3737,24.3737,5100.0
2012-01-11 14:40:00,32.94,32.97,32.93,32.95,10700.0,24.3737,24.3959,24.3663,24.3811,10700.0
2012-01-11 14:50:00,32.94,32.98,32.94,32.95,4600.0,24.3737,24.4033,24.3737,24.3811,4600.0
2012-01-11 15:00:00,32.95,32.97,32.94,32.94,9000.0,24.3811,24.3959,24.3737,24.3737,9000.0
2012-01-11 15:10:00,32.93,32.98,32.93,32.97,10600.0,24.3663,24.4033,24.3663,24.3959,10600.0
2012-01-11 15:20:00,32.97,33.02,32.96,32.99,18300.0,24.3959,24.4329,24.3885,24.4107,18300.0
2012-01-11 15:30:00,32.99,33.02,32.97,33.02,12700.0,24.4107,24.4329,24.3959,24.4329,12700.0
2012-01-11 15:40:00,33.02,33.06,33.01,33.04,20900.0,24.4329,24.4625,24.4255,24.4477,20900.0
2012-01-11 15:50:00,33.05,33.06,33.01,33.02,32900.0,24.4551,24.4625,24.4255,24.4329,32900.0
2012-01-12 09:30:00,33.09,33.13,33.04,33.04,6500.0,24.4847,24.5143,24.4477,24.4477,6500.0
2012-01-12 09:40:00,33.03,33.12,33.03,33.08,3800.0,24.4403,24.5069,24.4403,24.4773,3800.0
2012-01-12 09:50:00,33.09,33.19,33.08,33.13,25900.0,24.4847,24.5587,24.4773,24.5143,25900.0
2012-01-12 10:00:00,33.13,33.23,33.07,33.16,30700.0,24.5143,24.5883,24.4699,24.5365,30700.0
2012-01-12 10:10:00,33.17,33.17,33.12,33.13,1800.0,24.5439,24.5439,24.5069,24.5143,1800.0
2012-01-12 10:20:00,33.13,33.14,33.12,33.14,700.0,24.5143,24.5217,24.5069,24.5217,700.0
2012-01-12 10:30:00,33.14,33.14,33.09,33.09,3200.0,24.5217,24.5217,24.4847,24.4847,3200.0
2012-01-12 10:40:00,33.08,33.09,33.0,33.02,15100.0,24.4773,24.4847,24.4181,24.4329,15100.0
2012-01-12 10:50:00,33.01,33.04,32.98,32.98,6000.0,24.4255,24.4477,24.4033,24.4033,6000.0
2012-01-12 11:00:00,32.97,33.02,32.96,32.96,8700.0,24.3959,24.4329,24.3885,24.3885,8700.0
2012-01-12 11:10:00,32.97,32.97,32.91,32.91,8100.0,24.3959,24.3959,24.3515,24.3515,8100.0
2012-01-12 11:20:00,32.91,32.92,32.89,32.92,6500.0,24.3515,24.3589,24.3367,24.3589,6500.0
2012-01-12 11:30:00,32.91,32.93,32.9,32.92,3100.0,24.3515,24.3663,24.3441,24.3589,3100.0
2012-01-12 11:40:00,32.96,32.98,32.94,32.95,7300.0,24.3885,24.4033,24.3737,24.3811,7300.0
2012-01-12 11:50:00,32.94,32.95,32.91,32.93,3300.0,24.3737,24.3811,24.3515,24.3663,3300.0
2012-01-12 12:00:00,32.94,32.94,32.89,32.89,3600.0,24.3737,24.3737,24.3367,24.3367,3600.0
2012-01-12 12:10:00,32.9,32.93,32.9,32.92,5400.0,24.3441,24.3663,24.3441,24.3589,5400.0
2012-01-12 12:20:00,32.94,32.94,32.92,32.93,2500.0,24.3737,24.3737,24.3589,24.3663,2500.0
2012-01-12 12:30:00,32.93,32.96,32.92,32.96,2700.0,24.3663,24.3885,24.3589,24.3885,2700.0
2012-01-12 12:40:00,32.95,32.95,32.93,32.93,1200.0,24.3811,24.3811,24.3663,24.3663,1200.0
2012-01-12 12:50:00,32.93,32.97,32.91,32.96,4900.0,24.3663,24.3959,24.3515,24.3885,4900.0
2012-01-12 13:00:00,32.96,33.02,32.96,33.02,4300.0,24.3885,24.4329,24.3885,24.4329,4300.0
2012-01-12 13:10:00,33.01,33.01,33.0,33.0,2300.0,24.4255,24.4255,24.4181,24.4181,2300.0
2012-01-12 13:20:00,33.01,33.01,32.99,32.99,2500.0,24.4255,24.4255,24.4107,24.4107,2500.0
2012-01-12 13:30:00,33.0,33.02,32.98,32.98,2200.0,24.4181,24.4329,24.4033,24.4033,2200.0
2012-01-12 13:40:00,32.97,32.99,32.97,32.97,2700.0,24.3959,24.4107,24.3959,24.3959,2700.0
2012-01-12 13:50:00,33.0,33.0,32.97,32.98,2900.0,24.4181,24.4181,24.3959,24.4033,2900.0
2012-01-12 14:00:00,32.99,32.99,32.95,32.96,3600.0,24.4107,24.4107,24.3811,24.3885,3600.0
2012-01-12 14:10:00,32.94,32.97,32.93,32.97,3800.0,24.3737,24.3959,24.3663,24.3959,3800.0
2012-01-12 14:20:00,32.97,32.97,32.95,32.97,1400.0,24.3959,24.3959,24.3811,24.3959,1400.0
2012-01-12 14:30:00,32.97,33.03,32.96,33.03,3600.0,24.3959,24.4403,24.3885,24.4403,3600.0
2012-01-12 14:40:00,33.03,33.06,33.02,33.04,2600.0,24.4403,24.4625,24.4329,24.4477,2600.0
2012-01-12 14:50:00,33.03,33.04,33.01,33.02,3900.0,24.4403,24.4477,24.4255,24.4329,3900.0
2012-01-12 15:00:00,33.02,33.04,33.02,33.03,3500.0,24.4329,24.4477,24.4329,24.4403,3500.0
2012-01-12 15:10:00,33.04,33.05,33.02,33.04,3700.0,24.4477,24.4551,24.4329,24.4477,3700.0
2012-01-12 15:20:00,33.06,33.06,33.02,33.02,6900.0,24.4625,24.4625,24.4329,24.4329,6900.0
2012-01-12 15:30:00,33.04,33.04,33.02,33.02,3400.0,24.4477,24.4477,24.4329,24.4329,3400.0
2012-01-12 15:40:00,33.02,33.09,33.01,33.04,24700.0,24.4329,24.4847,24.4255,24.4477,24700.0
2012-01-12 15:50:00,33.04,33.04,32.99,33.03,32400.0,24.4477,24.4477,24.4107,24.4403,32400.0
2012-01-13 09:30:00,32.87,33.0,32.8,32.96,16400.0,24.3219,24.4181,24.2701,24.3885,16400.0
2012-01-13 09:40:00,32.96,32.99,32.89,32.94,7700.0,24.3885,24.4107,24.3367,24.3737,7700.0
2012-01-13 09:50:00,32.92,32.99,32.91,32.95,19500.0,24.3589,24.4107,24.3515,24.3811,19500.0
2012-01-13 10:00:00,32.93,32.98,32.88,32.9,14900.0,24.3663,24.4033,24.3293,24.3441,14900.0
2012-01-13 10:10:00,32.88,32.94,32.87,32.93,6600.0,24.3293,24.3737,24.3219,24.3663,6600.0
2012-01-13 10:20:00,32.93,32.96,32.89,32.89,11000.0,24.3663,24.3885,24.3367,24.3367,11000.0
2012-01-13 10:30:00,32.9,32.97,32.88,32.97,11400.0,24.3441,24.3959,24.3293,24.3959,11400.0
2012-01-13 10:40:00,32.97,32.99,32.93,32.94,11800.0,24.3959,24.4107,24.3663,24.3737,11800.0
2012-01-13 10:50:00,32.94,32.96,32.88,32.9,16900.0,24.3737,24.3885,24.3293,24.3441,16900.0
2012-01-13 11:00:00,32.9,32.9,32.85,32.85,9800.0,24.3441,24.3441,24.3071,24.3071,9800.0
2012-01-13 11:10:00,32.84,32.89,32.82,32.89,9000.0,24.2997,24.3367,24.2849,24.3367,9000.0
2012-01-13 11:20:00,32.88,32.93,32.88,32.93,9100.0,24.3293,24.3663,24.3293,24.3663,9100.0
2012-01-13 11:30:00,32.93,32.93,32.89,32.89,6100.0,24.3663,24.3663,24.3367,24.3367,6100.0
2012-01-13 11:40:00,32.89,32.91,32.86,32.9,5700.0,24.3367,24.3515,24.3145,24.3441,5700.0
2012-01-13 11:50:00,32.89,32.95,32.88,32.93,8700.0,24.3367,24.3811,24.3293,24.3663,8700.0
2012-01-13 12:00:00,32.93,32.93,32.86,32.87,9400.0,24.3663,24.3663,24.3145,24.3219,9400.0
2012-01-13 12:10:00,32.88,32.89,32.82,32.83,16300.0,24.3293,24.3367,24.2849,24.2923,16300.0
2012-01-13 12:20:00,32.82,32.88,32.82,32.83,22200.0,24.2849,24.3293,24.2849,24.2923,22200.0
2012-01-13 12:30:00,32.83,32.86,32.83,32.84,400.0,24.2923,24.3145,24.2923,24.2997,400.0
2012-01-13 12:40:00,32.86,32.89,32.85,32.89,2900.0,24.3145,24.3367,24.3071,24.3367,2900.0
2012-01-13 12:50:00,32.89,32.93,32.88,32.93,3500.0,24.3367,24.3663,24.3293,24.3663,3500.0
2012-01-13 13:00:00,32.91,32.91,32.81,32.81,3900.0,24.3515,24.3515,24.2775,24.2775,3900.0
2012-01-13 13:10:00,32.83,32.86,32.81,32.86,9300.0,24.2923,24.3145,24.2775,24.3145,9300.0
2012-01-13 13:20:00,32.87,32.89,32.86,32.89,2600.0,24.3219,24.3367,24.3145,24.3367,2600.0
2012-01-13 13:30:00,32.87,32.89,32.87,32.88,4300.0,24.3219,24.3367,24.3219,24.3293,4300.0
2012-01-13 13:40:00,32.89,32.94,32.88,32.93,5100.0,24.3367,24.3737,24.3293,24.3663,5100.0
2012-01-13 13:50:00,32.93,32.97,32.93,32.97,4100.0,24.3663,24.3959,24.3663,24.3959,4100.0
2012-01-13 14:00:00,32.96,32.98,32.95,32.95,9400.0,24.3885,24.4033,24.3811,24.3811,9400.0
2012-01-13 14:10:00,32.96,32.98,32.96,32.97,5700.0,24.3885,24.4033,24.3885,24.3959,5700.0
2012-01-13 14:20:00,32.97,33.0,32.96,33.0,4200.0,24.3959,24.4181,24.3885,24.4181,4200.0
2012-01-13 14:30:00,33.0,33.01,32.96,32.99,36500.0,24.4181,24.4255,24.3885,24.4107,36500.0
2012-01-13 14:40:00,33.0,33.01,32.97,32.98,7000.0,24.4181,24.4255,24.3959,24.4033,7000.0
2012-01-13 14:50:00,32.97,32.98,32.94,32.96,4400.0,24.3959,24.4033,24.3737,24.3885,4400.0
2012-01-13 15:00:00,32.95,33.01,32.93,33.01,9600.0,24.3811,24.4255,24.3663,24.4255,9600.0
2012-01-13 15:10:00,33.0,33.01,32.98,33.0,7600.0,24.4181,24.4255,24.4033,24.4181,7600.0
2012-01-13 15:20:00,32.99,33.03,32.97,33.02,10000.0,24.4107,24.4403,24.3959,24.4329,10000.0
2012-01-13 15:30:00,33.03,33.05,33.02,33.04,9700.0,24.4403,24.4551,24.4329,24.4477,9700.0
2012-01-13 15:40:00,33.04,33.05,33.01,33.02,18900.0,24.4477,24.4551,24.4255,24.4329,18900.0
2012-01-13 15:50:00,33.03,33.03,32.98,32.98,27400.0,24.4403,24.4403,24.4033,24.4033,27400.0
2012-01-17 09:30:00,33.01,33.25,33.01,33.19,12400.0,24.4255,24.6031,24.4255,24.5587,12400.0
2012-01-17 09:40:00,33.2,33.24,33.16,33.19,5200.0,24.5661,24.5957,24.5365,24.5587,5200.0
2012-01-17 09:50:00,33.19,33.21,33.11,33.14,10000.0,24.5587,24.5735,24.4995,24.5217,10000.0
2012-01-17 10:00:00,33.14,33.2,33.09,33.12,9600.0,24.5217,24.5661,24.4847,24.5069,9600.0
2012-01-17 10:10:00,33.11,33.15,33.08,33.13,4800.0,24.4995,24.5291,24.4773,24.5143,4800.0
2012-01-17 10:20:00,33.13,33.15,33.11,33.11,5500.0,24.5143,24.5291,24.4995,24.4995,5500.0
2012-01-17 10:30:00,33.11,33.11,33.07,33.08,3800.0,24.4995,24.4995,24.4699,24.4773,3800.0
2012-01-17 10:40:00,33.08,33.09,33.05,33.05,5100.0,24.4773,24.4847,24.4551,24.4551,5100.0
2012-01-17 10:50:00,33.05,33.09,33.03,33.07,2800.0,24.4551,24.4847,24.4403,24.4699,2800.0
2012-01-17 11:00:00,33.07,33.13,33.07,33.11,4500.0,24.4699,24.5143,24.4699,24.4995,4500.0
2012-01-17 11:10:00,33.09,33.11,32.98,32.99,22400.0,24.4847,24.4995,24.4033,24.4107,22400.0
2012-01-17 11:20:00,32.98,32.99,32.94,32.95,6600.0,24.4033,24.4107,24.3737,24.3811,6600.0
2012-01-17 11:30:00,32.94,32.97,32.94,32.95,5200.0,24.3737,24.3959,24.3737,24.3811,5200.0
2012-01-17 11:40:00,32.95,32.97,32.94,32.95,5400.0,24.3811,24.3959,24.3737,24.3811,5400.0
2012-01-17 11:50:00,32.95,32.99,32.94,32.95,4100.0,24.3811,24.4107,24.3737,24.3811,4100.0
2012-01-17 12:00:00,32.96,32.99,32.94,32.99,4100.0,24.3885,24.4107,24.3737,24.4107,4100.0
2012-01-17 12:10:00,32.99,33.0,32.96,32.96,13400.0,24.4107,24.4181,24.3885,24.3885,13400.0
2012-01-17 12:20:00,32.96,32.96,32.9,32.91,11000.0,24.3885,24.3885,24.3441,24.3515,11000.0
2012-01-17 12:30:00,32.9,32.9,32.79,32.79,25700.0,24.3441,24.3441,24.2627,24.2627,25700.0
2012-01-17 12:40:00,32.79,32.83,32.79,32.83,4400.0,24.2627,24.2923,24.2627,24.2923,4400.0
2012-01-17 12:50:00,32.83,32.83,32.8,32.83,8100.0,24.2923,24.2923,24.2701,24.2923,8100.0
2012-01-17 13:00:00,32.83,32.87,32.83,32.83,9300.0,24.2923,24.3219,24.2923,24.2923,9300.0
2012-01-17 13:10:00,32.85,32.89,32.83,32.89,5300.0,24.3071,24.3367,24.2923,24.3367,5300.0
2012-01-17 13:20:00,32.88,32.9,32.88,32.88,3200.0,24.3293,24.3441,24.3293,24.3293,3200.0
2012-01-17 13:30:00,32.88,32.89,32.87,32.87,5500.0,24.3293,24.3367,24.3219,24.3219,5500.0
2012-01-17 13:40:00,32.87,32.89,32.87,32.88,4800.0,24.3219,24.3367,24.3219,24.3293,4800.0
2012-01-17 13:50:00,32.88,32.89,32.85,32.87,5100.0,24.3293,24.3367,24.3071,24.3219,5100.0
2012-01-17 14:00:00,32.86,32.87,32.84,32.85,5200.0,24.3145,24.3219,24.2997,24.3071,5200.0
2012-01-17 14:10:00,32.85,32.85,32.82,32.85,3900.0,24.3071,24.3071,24.2849,24.3071,3900.0
2012-01-17 14:20:00,32.86,32.86,32.84,32.84,6300.0,24.3145,24.3145,24.2997,24.2997,6300.0
2012-01-17 14:30:00,32.85,32.85,32.78,32.78,8600.0,24.3071,24.3071,24.2553,24.2553,8600.0
2012-01-17 14:40:00,32.78,32.8,32.77,32.77,14000.0,24.2553,24.2701,24.2479,24.2479,14000.0
2012-01-17 14:50:00,32.78,32.81,32.77,32.8,5400.0,24.2553,24.2775,24.2479,24.2701,5400.0
2012-01-17 15:00:00,32.8,32.81,32.72,32.72,9200.0,24.2701,24.2775,24.2109,24.2109,9200.0
2012-01-17 15:10:00,32.73,32.75,32.73,32.73,7400.0,24.2183,24.2331,24.2183,24.2183,7400.0
2012-01-17 15:20:00,32.73,32.8,32.73,32.8,12800.0,24.2183,24.2701,24.2183,24.2701,12800.0
2012-01-17 15:30:00,32.8,32.84,32.79,32.84,11800.0,24.2701,24.2997,24.2627,24.2997,11800.0
2012-01-17 15:40:00,32.83,32.87,32.83,32.85,29800.0,24.2923,24.3219,24.2923,24.3071,29800.0
2012-01-17 15:50:00,32.85,32.88,32.84,32.86,40200.0,24.3071,24.3293,24.2997,24.3145,40200.0
2012-01-18 09:30:00,32.89,32.91,32.76,32.84,7900.0,24.3367,24.3515,24.2405,24.2997,7900.0
2012-01-18 09:40:00,32.83,32.96,32.83,32.96,1900.0,24.2923,24.3885,24.2923,24.3885,1900.0
2012-01-18 09:50:00,32.97,32.99,32.97,32.99,1800.0,24.3959,24.4107,24.3959,24.4107,1800.0
2012-01-18 10:00:00,32.99,33.0,32.97,32.99,6000.0,24.4107,24.4181,24.3959,24.4107,6000.0
2012-01-18 10:10:00,32.99,33.0,32.97,32.98,3400.0,24.4107,24.4181,24.3959,24.4033,3400.0
2012-01-18 10:20:00,32.98,33.11,32.97,33.09,20200.0,24.4033,24.4995,24.3959,24.4847,20200.0
2012-01-18 10:30:00,33.08,33.13,33.05,33.06,3500.0,24.4773,24.5143,24.4551,24.4625,3500.0
2012-01-18 10:40:00,33.06,33.06,33.03,33.04,3300.0,24.4625,24.4625,24.4403,24.4477,3300.0
2012-01-18 10:50:00,33.02,33.1,33.01,33.05,2300.0,24.4329,24.4921,24.4255,24.4551,2300.0
2012-01-18 11:00:00,33.07,33.07,33.0,33.01,4100.0,24.4699,24.4699,24.4181,24.4255,4100.0
2012-01-18 11:10:00,33.0,33.06,33.0,33.04,5500.0,24.4181,24.4625,24.4181,24.4477,5500.0
2012-01-18 11:20:00,33.03,33.07,33.03,33.04,3900.0,24.4403,24.4699,24.4403,24.4477,3900.0
2012-01-18 11:30:00,33.05,33.06,32.98,32.99,2300.0,24.4551,24.4625,24.4033,24.4107,2300.0
2012-01-18 11:40:00,33.01,33.02,32.99,33.0,1600.0,24.4255,24.4329,24.4107,24.4181,1600.0
2012-01-18 11:50:00,33.0,33.0,32.96,32.99,2500.0,24.4181,24.4181,24.3885,24.4107,2500.0
2012-01-18 12:00:00,32.99,33.02,32.98,32.99,3400.0,24.4107,24.4329,24.4033,24.4107,3400.0
2012-01-18 12:10:00,32.98,33.07,32.98,33.04,32100.0,24.4033,24.4699,24.4033,24.4477,32100.0
2012-01-18 12:20:00,33.03,33.07,33.03,33.07,3500.0,24.4403,24.4699,24.4403,24.4699,3500.0
2012-01-18 12:30:00,33.1,33.1,33.07,33.07,1700.0,24.4921,24.4921,24.4699,24.4699,1700.0
2012-01-18 12:40:00,33.07,33.09,33.05,33.07,800.0,24.4699,24.4847,24.4551,24.4699,800.0
2012-01-18 12:50:00,33.12,33.12,33.1,33.1,1200.0,24.5069,24.5069,24.4921,24.4921,1200.0
2012-01-18 13:00:00,33.11,33.11,33.08,33.09,900.0,24.4995,24.4995,24.4773,24.4847,900.0
2012-01-18 13:10:00,33.08,33.09,33.06,33.09,3400.0,24.4773,24.4847,24.4625,24.4847,3400.0
2012-01-18 13:20:00,33.09,33.13,33.09,33.11,2100.0,24.4847,24.5143,24.4847,24.4995,2100.0
2012-01-18 13:30:00,33.11,33.16,33.11,33.14,3700.0,24.4995,24.5365,24.4995,24.5217,3700.0
2012-01-18 13:40:00,33.16,33.16,33.14,33.14,2100.0,24.5365,24.5365,24.5217,24.5217,2100.0
2012-01-18 13:50:00,33.13,33.13,33.08,33.13,3900.0,24.5143,24.5143,24.4773,24.5143,3900.0
2012-01-18 14:00:00,33.14,33.19,33.13,33.17,5300.0,24.5217,24.5587,24.5143,24.5439,5300.0
2012-01-18 14:10:00,33.18,33.19,33.15,33.15,3600.0,24.5513,24.5587,24.5291,24.5291,3600.0
2012-01-18 14:20:00,33.18,33.18,33.14,33.18,5900.0,24.5513,24.5513,24.5217,24.5513,5900.0
2012-01-18 14:30:00,33.18,33.18,33.15,33.15,1500.0,24.5513,24.5513,24.5291,24.5291,1500.0
2012-01-18 14:40:00,33.13,33.22,33.13,33.22,8600.0,24.5143,24.5809,24.5143,24.5809,8600.0
2012-01-18 14:50:00,33.22,33.23,33.16,33.16,5900.0,24.5809,24.5883,24.5365,24.5365,5900.0
2012-01-18 15:00:00,33.17,33.18,33.14,33.15,3600.0,24.5439,24.5513,24.5217,24.5291,3600.0
2012-01-18 15:10:00,33.15,33.2,33.15,33.2,7400.0,24.5291,24.5661,24.5291,24.5661,7400.0
2012-01-18 15:20:00,33.2,33.22,33.17,33.22,9100.0,24.5661,24.5809,24.5439,24.5809,9100.0
2012-01-18 15:30:00,33.21,33.22,33.2,33.22,6000.0,24.5735,24.5809,24.5661,24.5809,6000.0
2012-01-18 15:40:00,33.22,33.24,33.2,33.2,10200.0,24.5809,24.5957,24.5661,24.5661,10200.0
2012-01-18 15:50:00,33.2,33.29,33.2,33.28,33100.0,24.5661,24.6327,24.5661,24.6253,33100.0
2012-01-19 09:30:00,33.45,33.45,33.23,33.23,8400.0,24.7511,24.7511,24.5883,24.5883,8400.0
2012-01-19 09:40:00,33.21,33.21,33.11,33.11,3200.0,24.5735,24.5735,24.4995,24.4995,3200.0
2012-01-19 09:50:00,33.11,33.16,33.09,33.13,7200.0,24.4995,24.5365,24.4847,24.5143,7200.0
2012-01-19 10:00:00,33.13,33.14,33.08,33.11,2500.0,24.5143,24.5217,24.4773,24.4995,2500.0
2012-01-19 10:10:00,33.09,33.11,33.07,33.11,1100.0,24.4847,24.4995,24.4699,24.4995,1100.0
2012-01-19 10:20:00,33.14,33.16,33.11,33.15,1500.0,24.5217,24.5365,24.4995,24.5291,1500.0
2012-01-19 10:30:00,33.14,33.15,33.13,33.13,1600.0,24.5217,24.5291,24.5143,24.5143,1600.0
2012-01-19 10:40:00,33.13,33.19,33.13,33.19,8200.0,24.5143,24.5587,24.5143,24.5587,8200.0
2012-01-19 10:50:00,33.19,33.2,33.17,33.18,2000.0,24.5587,24.5661,24.5439,24.5513,2000.0
2012-01-19 11:00:00,33.19,33.2,33.16,33.16,11800.0,24.5587,24.5661,24.5365,24.5365,11800.0
2012-01-19 11:10:00,33.15,33.17,33.13,33.17,4500.0,24.5291,24.5439,24.5143,24.5439,4500.0
2012-01-19 11:20:00,33.19,33.19,33.15,33.17,2800.0,24.5587,24.5587,24.5291,24.5439,2800.0
2012-01-19 11:30:00,33.17,33.2,33.17,33.2,3600.0,24.5439,24.5661,24.5439,24.5661,3600.0
2012-01-19 11:40:00,33.2,33.2,33.11,33.17,10100.0,24.5661,24.5661,24.4995,24.5439,10100.0
2012-01-19 11:50:00,33.17,33.2,33.1,33.14,18100.0,24.5439,24.5661,24.4921,24.5217,18100.0
2012-01-19 12:00:00,33.12,33.14,33.12,33.13,4500.0,24.5069,24.5217,24.5069,24.5143,4500.0
2012-01-19 12:10:00,33.14,33.16,33.13,33.16,4500.0,24.5217,24.5365,24.5143,24.5365,4500.0
2012-01-19 12:20:00,33.16,33.16,33.12,33.14,2100.0,24.5365,24.5365,24.5069,24.5217,2100.0
2012-01-19 12:30:00,33.15,33.15,33.13,33.13,2000.0,24.5291,24.5291,24.5143,24.5143,2000.0
2012-01-19 12:40:00,33.15,33.19,33.15,33.16,1000.0,24.5291,24.5587,24.5291,24.5365,1000.0
2012-01-19 12:50:00,33.19,33.2,33.18,33.19,7300.0,24.5587,24.5661,24.5513,24.5587,7300.0
2012-01-19 13:00:00,33.2,33.2,33.19,33.2,3800.0,24.5661,24.5661,24.5587,24.5661,3800.0
2012-01-19 13:10:00,33.2,33.21,33.19,33.19,2200.0,24.5661,24.5735,24.5587,24.5587,2200.0
2012-01-19 13:20:00,33.19,33.2,33.16,33.16,6400.0,24.5587,24.5661,24.5365,24.5365,6400.0
2012-01-19 13:30:00,33.17,33.19,33.16,33.16,2200.0,24.5439,24.5587,24.5365,24.5365,2200.0
2012-01-19 13:40:00,33.19,33.22,33.18,33.2,6400.0,24.5587,24.5809,24.5513,24.5661,6400.0
2012-01-19 13:50:00,33.19,33.2,33.18,33.18,1500.0,24.5587,24.5661,24.5513,24.5513,1500.0
2012-01-19 14:00:00,33.18,33.2,33.15,33.2,4900.0,24.5513,24.5661,24.5291,24.5661,4900.0
2012-01-19 14:10:00,33.2,33.2,33.19,33.2,1700.0,24.5661,24.5661,24.5587,24.5661,1700.0
2012-01-19 14:20:00,33.2,33.2,33.18,33.18,2700.0,24.5661,24.5661,24.5513,24.5513,2700.0
2012-01-19 14:30:00,33.18,33.18,33.14,33.14,3300.0,24.5513,24.5513,24.5217,24.5217,3300.0
2012-01-19 14:40:00,33.15,33.16,33.13,33.16,5800.0,24.5291,24.5365,24.5143,24.5365,5800.0
2012-01-19 14:50:00,33.15,33.16,33.14,33.15,7200.0,24.5291,24.5365,24.5217,24.5291,7200.0
2012-01-19 15:00:00,33.15,33.2,33.15,33.19,7700.0,24.5291,24.5661,24.5291,24.5587,7700.0
2012-01-19 15:10:00,33.19,33.2,33.17,33.2,5400.0,24.5587,24.5661,24.5439,24.5661,5400.0
2012-01-19 15:20:00,33.2,33.2,33.17,33.18,8900.0,24.5661,24.5661,24.5439,24.5513,8900.0
2012-01-19 15:30:00,33.17,33.2,33.15,33.15,14600.0,24.5439,24.5661,24.5291,24.5291,14600.0
2012-01-19 15:40:00,33.15,33.16,33.13,33.15,22100.0,24.5291,24.5365,24.5143,24.5291,22100.0
2012-01-19 15:50:00,33.14,33.16,33.08,33.13,55300.0,24.5217,24.5365,24.4773,24.5143,55300.0
2012-01-20 09:30:00,33.08,33.15,32.96,33.15,13600.0,24.4773,24.5291,24.3885,24.5291,13600.0
2012-01-20 09:40:00,33.15,33.16,33.1,33.1,2900.0,24.5291,24.5365,24.4921,24.4921,2900.0
2012-01-20 09:50:00,33.07,33.12,33.06,33.09,1700.0,24.4699,24.5069,24.4625,24.4847,1700.0
2012-01-20 10:00:00,33.09,33.1,33.08,33.09,4600.0,24.4847,24.4921,24.4773,24.4847,4600.0
2012-01-20 10:10:00,33.06,33.12,33.06,33.1,1500.0,24.4625,24.5069,24.4625,24.4921,1500.0
2012-01-20 10:20:00,33.09,33.14,33.09,33.13,8900.0,24.4847,24.5217,24.4847,24.5143,8900.0
2012-01-20 10:30:00,33.09,33.11,33.05,33.07,15700.0,24.4847,24.4995,24.4551,24.4699,15700.0
2012-01-20 10:40:00,33.05,33.12,33.03,33.1,10400.0,24.4551,24.5069,24.4403,24.4921,10400.0
2012-01-20 10:50:00,33.1,33.1,33.07,33.07,10500.0,24.4921,24.4921,24.4699,24.4699,10500.0
2012-01-20 11:00:00,33.08,33.11,33.05,33.08,7600.0,24.4773,24.4995,24.4551,24.4773,7600.0
2012-01-20 11:10:00,33.08,33.1,33.08,33.1,4100.0,24.4773,24.4921,24.4773,24.4921,4100.0
2012-01-20 11:20:00,33.1,33.1,33.07,33.08,13400.0,24.4921,24.4921,24.4699,24.4773,13400.0
2012-01-20 11:30:00,33.07,33.09,33.06,33.09,5200.0,24.4699,24.4847,24.4625,24.4847,5200.0
2012-01-20 11:40:00,33.08,33.09,33.03,33.04,38700.0,24.4773,24.4847,24.4403,24.4477,38700.0
2012-01-20 11:50:00,33.04,33.05,32.97,33.0,41000.0,24.4477,24.4551,24.3959,24.4181,41000.0
2012-01-20 12:00:00,33.0,33.03,32.99,33.02,17200.0,24.4181,24.4403,24.4107,24.4329,17200.0
2012-01-20 12:10:00,33.03,33.07,33.02,33.02,9300.0,24.4403,24.4699,24.4329,24.4329,9300.0
2012-01-20 12:20:00,33.03,33.04,32.98,33.01,7600.0,24.4403,24.4477,24.4033,24.4255,7600.0
2012-01-20 12:30:00,32.98,33.0,32.96,32.98,5800.0,24.4033,24.4181,24.3885,24.4033,5800.0
2012-01-20 12:40:00,32.98,33.0,32.97,33.0,3100.0,24.4033,24.4181,24.3959,24.4181,3100.0
2012-01-20 12:50:00,32.98,33.0,32.94,32.96,7600.0,24.4033,24.4181,24.3737,24.3885,7600.0
2012-01-20 13:00:00,32.97,32.99,32.96,32.99,10400.0,24.3959,24.4107,24.3885,24.4107,10400.0
2012-01-20 13:10:00,32.99,33.0,32.97,32.99,8700.0,24.4107,24.4181,24.3959,24.4107,8700.0
2012-01-20 13:20:00,32.98,33.0,32.97,32.99,8600.0,24.4033,24.4181,24.3959,24.4107,8600.0
2012-01-20 13:30:00,32.98,33.01,32.98,33.01,23000.0,24.4033,24.4255,24.4033,24.4255,23000.0
2012-01-20 13:40:00,33.01,33.01,32.99,33.0,6300.0,24.4255,24.4255,24.4107,24.4181,6300.0
2012-01-20 13:50:00,33.0,33.01,32.96,32.97,12300.0,24.4181,24.4255,24.3885,24.3959,12300.0
2012-01-20 14:00:00,33.0,33.01,32.98,33.0,11200.0,24.4181,24.4255,24.4033,24.4181,11200.0
2012-01-20 14:10:00,32.99,33.0,32.95,32.96,13000.0,24.4107,24.4181,24.3811,24.3885,13000.0
2012-01-20 14:20:00,32.96,32.97,32.93,32.96,12100.0,24.3885,24.3959,24.3663,24.3885,12100.0
2012-01-20 14:30:00,32.96,33.01,32.94,33.01,17600.0,24.3885,24.4255,24.3737,24.4255,17600.0
2012-01-20 14:40:00,33.01,33.04,33.0,33.0,23800.0,24.4255,24.4477,24.4181,24.4181,23800.0
2012-01-20 14:50:00,33.01,33.03,33.0,33.01,13500.0,24.4255,24.4403,24.4181,24.4255,13500.0
2012-01-20 15:00:00,33.01,33.1,33.0,33.09,19600.0,24.4255,24.4921,24.4181,24.4847,19600.0
2012-01-20 15:10:00,33.1,33.2,33.08,33.2,29200.0,24.4921,24.5661,24.4773,24.5661,29200.0
2012-01-20 15:20:00,33.19,33.25,33.17,33.24,31200.0,24.5587,24.6031,24.5439,24.5957,31200.0
2012-01-20 15:30:00,33.22,33.25,33.22,33.25,21800.0,24.5809,24.6031,24.5809,24.6031,21800.0
2012-01-20 15:40:00,33.25,33.31,33.24,33.29,31900.0,24.6031,24.6475,24.5957,24.6327,31900.0
2012-01-20 15:50:00,33.28,33.3,33.25,33.26,69300.0,24.6253,24.6401,24.6031,24.6105,69300.0
2012-01-23 09:30:00,33.27,33.3,33.16,33.24,13800.0,24.6179,24.6401,24.5365,24.5957,13800.0
2012-01-23 09:40:00,33.23,33.31,33.17,33.31,11600.0,24.5883,24.6475,24.5439,24.6475,11600.0
2012-01-23 09:50:00,33.31,33.37,33.3,33.34,8000.0,24.6475,24.6919,24.6401,24.6697,8000.0
2012-01-23 10:00:00,33.34,33.43,33.32,33.42,20200.0,24.6697,24.7363,24.6549,24.7289,20200.0
2012-01-23 10:10:00,33.43,33.47,33.41,33.43,25000.0,24.7363,24.7659,24.7215,24.7363,25000.0
2012-01-23 10:20:00,33.43,33.47,33.4,33.42,9600.0,24.7363,24.7659,24.7141,24.7289,9600.0
2012-01-23 10:30:00,33.41,33.45,33.4,33.4,8700.0,24.7215,24.7511,24.7141,24.7141,8700.0
2012-01-23 10:40:00,33.4,33.43,33.4,33.41,6300.0,24.7141,24.7363,24.7141,24.7215,6300.0
2012-01-23 10:50:00,33.42,33.44,33.41,33.41,4300.0,24.7289,24.7437,24.7215,24.7215,4300.0
2012-01-23 11:00:00,33.41,33.42,33.38,33.4,16600.0,24.7215,24.7289,24.6993,24.7141,16600.0
2012-01-23 11:10:00,33.4,33.41,33.39,33.4,2600.0,24.7141,24.7215,24.7067,24.7141,2600.0
2012-01-23 11:20:00,33.39,33.41,33.39,33.39,500.0,24.7067,24.7215,24.7067,24.7067,500.0
2012-01-23 11:30:00,33.41,33.41,33.31,33.31,5800.0,24.7215,24.7215,24.6475,24.6475,5800.0
2012-01-23 11:40:00,33.31,33.31,33.25,33.26,2300.0,24.6475,24.6475,24.6031,24.6105,2300.0
2012-01-23 11:50:00,33.26,33.27,33.25,33.27,3700.0,24.6105,24.6179,24.6031,24.6179,3700.0
2012-01-23 12:00:00,33.27,33.31,33.26,33.3,15700.0,24.6179,24.6475,24.6105,24.6401,15700.0
2012-01-23 12:10:00,33.3,33.31,33.26,33.28,5700.0,24.6401,24.6475,24.6105,24.6253,5700.0
2012-01-23 12:20:00,33.29,33.36,33.28,33.36,5000.0,24.6327,24.6845,24.6253,24.6845,5000.0
2012-01-23 12:30:00,33.37,33.37,33.34,33.37,3100.0,24.6919,24.6919,24.6697,24.6919,3100.0
2012-01-23 12:40:00,33.35,33.36,33.33,33.35,5200.0,24.6771,24.6845,24.6623,24.6771,5200.0
2012-01-23 12:50:00,33.35,33.37,33.33,33.36,11000.0,24.6771,24.6919,24.6623,24.6845,11000.0
2012-01-23 13:00:00,33.36,33.41,33.36,33.39,4700.0,24.6845,24.7215,24.6845,24.7067,4700.0
2012-01-23 13:10:00,33.39,33.4,33.38,33.38,6100.0,24.7067,24.7141,24.6993,24.6993,6100.0
2012-01-23 13:20:00,33.38,33.4,33.36,33.37,5100.0,24.6993,24.7141,24.6845,24.6919,5100.0
2012-01-23 13:30:00,33.37,33.43,33.36,33.4,8100.0,24.6919,24.7363,24.6845,24.7141,8100.0
2012-01-23 13:40:00,33.4,33.41,33.4,33.41,2100.0,24.7141,24.7215,24.7141,24.7215,2100.0
2012-01-23 13:50:00,33.4,33.4,33.37,33.39,2600.0,24.7141,24.7141,24.6919,24.7067,2600.0
2012-01-23 14:00:00,33.39,33.4,33.38,33.4,4100.0,24.7067,24.7141,24.6993,24.7141,4100.0
2012-01-23 14:10:00,33.4,33.41,33.38,33.4,11600.0,24.7141,24.7215,24.6993,24.7141,11600.0
2012-01-23 14:20:00,33.4,33.41,33.38,33.4,14800.0,24.7141,24.7215,24.6993,24.7141,14800.0
2012-01-23 14:30:00,33.4,33.41,33.37,33.37,5000.0,24.7141,24.7215,24.6919,24.6919,5000.0
2012-01-23 14:40:00,33.37,33.39,33.34,33.37,8900.0,24.6919,24.7067,24.6697,24.6919,8900.0
2012-01-23 14:50:00,33.36,33.45,33.35,33.45,5400.0,24.6845,24.7511,24.6771,24.7511,5400.0
2012-01-23 15:00:00,33.43,33.46,33.39,33.46,26200.0,24.7363,24.7585,24.7067,24.7585,26200.0
2012-01-23 15:10:00,33.47,33.51,33.44,33.5,32700.0,24.7659,24.7955,24.7437,24.7881,32700.0
2012-01-23 15:20:00,33.5,33.54,33.5,33.51,26200.0,24.7881,24.8177,24.7881,24.7955,26200.0
2012-01-23 15:30:00,33.52,33.53,33.5,33.5,15700.0,24.8029,24.8103,24.7881,24.7881,15700.0
2012-01-23 15:40:00,33.5,33.54,33.49,33.54,22800.0,24.7881,24.8177,24.7807,24.8177,22800.0
2012-01-23 15:50:00,33.53,33.56,33.5,33.55,50700.0,24.8103,24.8325,24.7881,24.8251,50700.0
2012-01-24 09:30:00,33.4,33.46,33.3,33.35,27600.0,24.7141,24.7585,24.6401,24.6771,27600.0
2012-01-24 09:40:00,33.35,33.46,33.35,33.43,3600.0,24.6771,24.7585,24.6771,24.7363,3600.0
2012-01-24 09:50:00,33.43,33.5,33.4,33.47,27000.0,24.7363,24.7881,24.7141,24.7659,27000.0
2012-01-24 10:00:00,33.48,33.51,33.4,33.51,4700.0,24.7733,24.7955,24.7141,24.7955,4700.0
2012-01-24 10:10:00,33.5,33.53,33.5,33.52,3500.0,24.7881,24.8103,24.7881,24.8029,3500.0
2012-01-24 10:20:00,33.49,33.53,33.47,33.49,13100.0,24.7807,24.8103,24.7659,24.7807,13100.0
2012-01-24 10:30:00,33.5,33.56,33.48,33.56,16400.0,24.7881,24.8325,24.7733,24.8325,16400.0
2012-01-24 10:40:00,33.54,33.59,33.47,33.48,42700.0,24.8177,24.8547,24.7659,24.7733,42700.0
2012-01-24 10:50:00,33.49,33.51,33.44,33.5,35300.0,24.7807,24.7955,24.7437,24.7881,35300.0
2012-01-24 11:00:00,33.51,33.53,33.5,33.51,8800.0,24.7955,24.8103,24.7881,24.7955,8800.0
2012-01-24 11:10:00,33.51,33.59,33.51,33.56,8400.0,24.7955,24.8547,24.7955,24.8325,8400.0
2012-01-24 11:20:00,33.55,33.6,33.51,33.54,7500.0,24.8251,24.8621,24.7955,24.8177,7500.0
2012-01-24 11:30:00,33.54,33.56,33.52,33.54,5200.0,24.8177,24.8325,24.8029,24.8177,5200.0
2012-01-24 11:40:00,33.54,33.57,33.54,33.57,16400.0,24.8177,24.8399,24.8177,24.8399,16400.0
2012-01-24 11:50:00,33.56,33.56,33.55,33.56,5300.0,24.8325,24.8325,24.8251,24.8325,5300.0
2012-01-24 12:00:00,33.56,33.58,33.55,33.56,38900.0,24.8325,24.8473,24.8251,24.8325,38900.0
2012-01-24 12:10:00,33.55,33.56,33.55,33.55,14700.0,24.8251,24.8325,24.8251,24.8251,14700.0
2012-01-24 12:20:00,33.55,33.55,33.55,33.55,4400.0,24.8251,24.8251,24.8251,24.8251,4400.0
2012-01-24 12:30:00,33.56,33.56,33.55,33.56,3600.0,24.8325,24.8325,24.8251,24.8325,3600.0
2012-01-24 12:40:00,33.56,33.57,33.55,33.56,17200.0,24.8325,24.8399,24.8251,24.8325,17200.0
2012-01-24 12:50:00,33.55,33.55,33.54,33.54,7400.0,24.8251,24.8251,24.8177,24.8177,7400.0
2012-01-24 13:00:00,33.55,33.55,33.44,33.45,13900.0,24.8251,24.8251,24.7437,24.7511,13900.0
2012-01-24 13:10:00,33.46,33.5,33.46,33.5,11600.0,24.7585,24.7881,24.7585,24.7881,11600.0
2012-01-24 13:20:00,33.5,33.5,33.43,33.46,46400.0,24.7881,24.7881,24.7363,24.7585,46400.0
2012-01-24 13:30:00,33.46,33.47,33.44,33.46,4800.0,24.7585,24.7659,24.7437,24.7585,4800.0
2012-01-24 13:40:00,33.45,33.47,33.44,33.46,2600.0,24.7511,24.7659,24.7437,24.7585,2600.0
2012-01-24 13:50:00,33.46,33.47,33.44,33.44,3000.0,24.7585,24.7659,24.7437,24.7437,3000.0
2012-01-24 14:00:00,33.45,33.47,33.45,33.46,3200.0,24.7511,24.7659,24.7511,24.7585,3200.0
2012-01-24 14:10:00,33.46,33.46,33.44,33.46,2200.0,24.7585,24.7585,24.7437,24.7585,2200.0
2012-01-24 14:20:00,33.47,33.48,33.45,33.48,3200.0,24.7659,24.7733,24.7511,24.7733,3200.0
2012-01-24 14:30:00,33.47,33.51,33.45,33.5,5400.0,24.7659,24.7955,24.7511,24.7881,5400.0
2012-01-24 14:40:00,33.5,33.52,33.49,33.5,5400.0,24.7881,24.8029,24.7807,24.7881,5400.0
2012-01-24 14:50:00,33.51,33.51,33.48,33.49,6300.0,24.7955,24.7955,24.7733,24.7807,6300.0
2012-01-24 15:00:00,33.5,33.51,33.49,33.5,12800.0,24.7881,24.7955,24.7807,24.7881,12800.0
2012-01-24 15:10:00,33.5,33.52,33.48,33.48,15800.0,24.7881,24.8029,24.7733,24.7733,15800.0
2012-01-24 15:20:00,33.49,33.5,33.48,33.5,4900.0,24.7807,24.7881,24.7733,24.7881,4900.0
2012-01-24 15:30:00,33.49,33.5,33.44,33.45,11700.0,24.7807,24.7881,24.7437,24.7511,11700.0
2012-01-24 15:40:00,33.44,33.48,33.4,33.47,22100.0,24.7437,24.7733,24.7141,24.7659,22100.0
2012-01-24 15:50:00,33.47,33.51,33.46,33.47,74600.0,24.7659,24.7955,24.7585,24.7659,74600.0
2012-01-25 09:30:00,33.46,33.47,33.37,33.47,3600.0,24.7585,24.7659,24.6919,24.7659,3600.0
2012-01-25 09:40:00,33.48,33.5,33.43,33.44,1600.0,24.7733,24.7881,24.7363,24.7437,1600.0
2012-01-25 09:50:00,33.44,33.45,33.41,33.44,5400.0,24.7437,24.7511,24.7215,24.7437,5400.0
2012-01-25 10:00:00,33.44,33.53,33.44,33.53,5400.0,24.7437,24.8103,24.7437,24.8103,5400.0
2012-01-25 10:10:00,33.55,33.56,33.51,33.51,3700.0,24.8251,24.8325,24.7955,24.7955,3700.0
2012-01-25 10:20:00,33.51,33.52,33.47,33.47,15800.0,24.7955,24.8029,24.7659,24.7659,15800.0
2012-01-25 10:30:00,33.47,33.47,33.39,33.39,5400.0,24.7659,24.7659,24.7067,24.7067,5400.0
2012-01-25 10:40:00,33.38,33.42,33.37,33.42,5500.0,24.6993,24.7289,24.6919,24.7289,5500.0
2012-01-25 10:50:00,33.42,33.42,33.33,33.4,19100.0,24.7289,24.7289,24.6623,24.7141,19100.0
2012-01-25 11:00:00,33.41,33.43,33.36,33.36,10900.0,24.7215,24.7363,24.6845,24.6845,10900.0
2012-01-25 11:10:00,33.34,33.35,33.32,33.32,8400.0,24.6697,24.6771,24.6549,24.6549,8400.0
2012-01-25 11:20:00,33.32,33.36,33.32,33.32,59600.0,24.6549,24.6845,24.6549,24.6549,59600.0
2012-01-25 11:30:00,33.32,33.32,33.31,33.31,2100.0,24.6549,24.6549,24.6475,24.6475,2100.0
2012-01-25 11:40:00,33.32,33.33,33.3,33.3,5500.0,24.6549,24.6623,24.6401,24.6401,5500.0
2012-01-25 11:50:00,33.3,33.3,33.29,33.29,500.0,24.6401,24.6401,24.6327,24.6327,500.0
2012-01-25 12:00:00,33.29,33.32,33.27,33.28,4700.0,24.6327,24.6549,24.6179,24.6253,4700.0
2012-01-25 12:10:00,33.27,33.27,33.27,33.27,1800.0,24.6179,24.6179,24.6179,24.6179,1800.0
2012-01-25 12:20:00,33.26,33.33,33.23,33.25,13300.0,24.6105,24.6623,24.5883,24.6031,13300.0
2012-01-25 12:30:00,33.25,33.36,33.23,33.33,5500.0,24.6031,24.6845,24.5883,24.6623,5500.0
2012-01-25 12:40:00,33.33,33.36,33.32,33.36,31600.0,24.6623,24.6845,24.6549,24.6845,31600.0
2012-01-25 12:50:00,33.34,33.38,33.31,33.31,1900.0,24.6697,24.6993,24.6475,24.6475,1900.0
2012-01-25 13:00:00,33.32,33.35,33.31,33.34,4500.0,24.6549,24.6771,24.6475,24.6697,4500.0
2012-01-25 13:10:00,33.34,33.41,33.32,33.38,7700.0,24.6697,24.7215,24.6549,24.6993,7700.0
2012-01-25 13:20:00,33.38,33.38,33.33,33.34,7800.0,24.6993,24.6993,24.6623,24.6697,7800.0
2012-01-25 13:30:00,33.35,33.38,33.35,33.37,2300.0,24.6771,24.6993,24.6771,24.6919,2300.0
2012-01-25 13:40:00,33.37,33.38,33.34,33.36,3400.0,24.6919,24.6993,24.6697,24.6845,3400.0
2012-01-25 13:50:00,33.36,33.46,33.36,33.46,7300.0,24.6845,24.7585,24.6845,24.7585,7300.0
2012-01-25 14:00:00,33.46,33.46,33.38,33.41,12700.0,24.7585,24.7585,24.6993,24.7215,12700.0
2012-01-25 14:10:00,33.42,33.46,33.42,33.42,12700.0,24.7289,24.7585,24.7289,24.7289,12700.0
2012-01-25 14:20:00,33.42,33.46,33.34,33.36,20800.0,24.7289,24.7585,24.6697,24.6845,20800.0
2012-01-25 14:30:00,33.37,33.39,33.35,33.35,21200.0,24.6919,24.7067,24.6771,24.6771,21200.0
2012-01-25 14:40:00,33.35,33.38,33.34,33.36,10800.0,24.6771,24.6993,24.6697,24.6845,10800.0
2012-01-25 14:50:00,33.37,33.38,33.35,33.36,6800.0,24.6919,24.6993,24.6771,24.6845,6800.0
2012-01-25 15:00:00,33.4,33.4,33.34,33.36,8200.0,24.7141,24.7141,24.6697,24.6845,8200.0
2012-01-25 15:10:00,33.36,33.4,33.35,33.4,11100.0,24.6845,24.7141,24.6771,24.7141,11100.0
2012-01-25 15:20:00,33.38,33.42,33.35,33.41,17200.0,24.6993,24.7289,24.6771,24.7215,17200.0
2012-01-25 15:30:00,33.42,33.45,33.36,33.36,20600.0,24.7289,24.7511,24.6845,24.6845,20600.0
2012-01-25 15:40:00,33.37,33.49,33.35,33.49,26400.0,24.6919,24.7807,24.6771,24.7807,26400.0
2012-01-25 15:50:00,33.48,33.55,33.48,33.54,62300.0,24.7733,24.8251,24.7733,24.8177,62300.0
2012-01-26 09:30:00,33.64,33.7,33.58,33.6,11600.0,24.8917,24.9361,24.8473,24.8621,11600.0
2012-01-26 09:40:00,33.61,33.64,33.59,33.62,8000.0,24.8695,24.8917,24.8547,24.8769,8000.0
2012-01-26 09:50:00,33.64,33.68,33.6,33.66,14000.0,24.8917,24.9213,24.8621,24.9065,14000.0
2012-01-26 10:00:00,33.63,33.63,33.52,33.54,10100.0,24.8843,24.8843,24.8029,24.8177,10100.0
2012-01-26 10:10:00,33.55,33.75,33.55,33.74,11300.0,24.8251,24.9731,24.8251,24.9657,11300.0
2012-01-26 10:20:00,33.73,33.75,33.7,33.72,9300.0,24.9583,24.9731,24.9361,24.9509,9300.0
2012-01-26 10:30:00,33.72,33.72,33.61,33.64,5500.0,24.9509,24.9509,24.8695,24.8917,5500.0
2012-01-26 10:40:00,33.65,33.65,33.56,33.58,11000.0,24.8991,24.8991,24.8325,24.8473,11000.0
2012-01-26 10:50:00,33.58,33.63,33.58,33.58,6000.0,24.8473,24.8843,24.8473,24.8473,6000.0
2012-01-26 11:00:00,33.59,33.61,33.57,33.57,4100.0,24.8547,24.8695,24.8399,24.8399,4100.0
2012-01-26 11:10:00,33.58,33.66,33.58,33.62,11500.0,24.8473,24.9065,24.8473,24.8769,11500.0
2012-01-26 11:20:00,33.63,33.64,33.59,33.64,10300.0,24.8843,24.8917,24.8547,24.8917,10300.0
2012-01-26 11:30:00,33.64,33.7,33.63,33.69,11300.0,24.8917,24.9361,24.8843,24.9287,11300.0
2012-01-26 11:40:00,33.68,33.75,33.68,33.75,26300.0,24.9213,24.9731,24.9213,24.9731,26300.0
2012-01-26 11:50:00,33.75,33.81,33.69,33.69,13400.0,24.9731,25.0175,24.9287,24.9287,13400.0
2012-01-26 12:00:00,33.69,33.7,33.69,33.69,1400.0,24.9287,24.9361,24.9287,24.9287,1400.0
2012-01-26 12:10:00,33.69,33.69,33.61,33.61,10200.0,24.9287,24.9287,24.8695,24.8695,10200.0
2012-01-26 12:20:00,33.61,33.68,33.61,33.68,6100.0,24.8695,24.9213,24.8695,24.9213,6100.0
2012-01-26 12:30:00,33.68,33.7,33.67,33.7,5100.0,24.9213,24.9361,24.9139,24.9361,5100.0
2012-01-26 12:40:00,33.69,33.7,33.68,33.7,4100.0,24.9287,24.9361,24.9213,24.9361,4100.0
2012-01-26 12:50:00,33.71,33.74,33.71,33.71,3000.0,24.9435,24.9657,24.9435,24.9435,3000.0
2012-01-26 13:00:00,33.72,33.72,33.7,33.7,8100.0,24.9509,24.9509,24.9361,24.9361,8100.0
2012-01-26 13:10:00,33.7,33.73,33.68,33.68,5400.0,24.9361,24.9583,24.9213,24.9213,5400.0
2012-01-26 13:20:00,33.68,33.68,33.62,33.62,28600.0,24.9213,24.9213,24.8769,24.8769,28600.0
2012-01-26 13:30:00,33.63,33.63,33.51,33.51,9400.0,24.8843,24.8843,24.7955,24.7955,9400.0
2012-01-26 13:40:00,33.52,33.55,33.49,33.5,12200.0,24.8029,24.8251,24.7807,24.7881,12200.0
2012-01-26 13:50:00,33.51,33.59,33.51,33.57,4500.0,24.7955,24.8547,24.7955,24.8399,4500.0
2012-01-26 14:00:00,33.59,33.62,33.57,33.61,6400.0,24.8547,24.8769,24.8399,24.8695,6400.0
2012-01-26 14:10:00,33.61,33.62,33.53,33.53,8700.0,24.8695,24.8769,24.8103,24.8103,8700.0
2012-01-26 14:20:00,33.54,33.58,33.53,33.57,9000.0,24.8177,24.8473,24.8103,24.8399,9000.0
2012-01-26 14:30:00,33.58,33.61,33.56,33.56,5400.0,24.8473,24.8695,24.8325,24.8325,5400.0
2012-01-26 14:40:00,33.57,33.59,33.56,33.59,10000.0,24.8399,24.8547,24.8325,24.8547,10000.0
2012-01-26 14:50:00,33.59,33.6,33.56,33.56,7400.0,24.8547,24.8621,24.8325,24.8325,7400.0
2012-01-26 15:00:00,33.56,33.57,33.53,33.57,5600.0,24.8325,24.8399,24.8103,24.8399,5600.0
2012-01-26 15:10:00,33.56,33.58,33.55,33.56,4800.0,24.8325,24.8473,24.8251,24.8325,4800.0
2012-01-26 15:20:00,33.56,33.57,33.51,33.51,12100.0,24.8325,24.8399,24.7955,24.7955,12100.0
2012-01-26 15:30:00,33.52,33.55,33.51,33.54,32700.0,24.8029,24.8251,24.7955,24.8177,32700.0
2012-01-26 15:40:00,33.53,33.54,33.52,33.52,27600.0,24.8103,24.8177,24.8029,24.8029,27600.0
2012-01-26 15:50:00,33.51,33.54,33.5,33.52,51200.0,24.7955,24.8177,24.7881,24.8029,51200.0
2012-01-27 09:30:00,33.04,33.54,33.04,33.51,20500.0,24.4477,24.8177,24.4477,24.7955,20500.0
2012-01-27 09:40:00,33.49,33.57,33.47,33.48,12200.0,24.7807,24.8399,24.7659,24.7733,12200.0
2012-01-27 09:50:00,33.48,33.52,33.41,33.47,8700.0,24.7733,24.8029,24.7215,24.7659,8700.0
2012-01-27 10:00:00,33.51,33.52,33.41,33.52,21200.0,24.7955,24.8029,24.7215,24.8029,21200.0
2012-01-27 10:10:00,33.52,33.54,33.48,33.48,9400.0,24.8029,24.8177,24.7733,24.7733,9400.0
2012-01-27 10:20:00,33.48,33.51,33.47,33.5,11000.0,24.7733,24.7955,24.7659,24.7881,11000.0
2012-01-27 10:30:00,33.48,33.51,33.48,33.49,8000.0,24.7733,24.7955,24.7733,24.7807,8000.0
2012-01-27 10:40:00,33.49,33.51,33.45,33.5,16700.0,24.7807,24.7955,24.7511,24.7881,16700.0
2012-01-27 10:50:00,33.51,33.52,33.46,33.49,7500.0,24.7955,24.8029,24.7585,24.7807,7500.0
2012-01-27 11:00:00,33.5,33.54,33.49,33.5,32900.0,24.7881,24.8177,24.7807,24.7881,32900.0
2012-01-27 11:10:00,33.5,33.53,33.5,33.5,10100.0,24.7881,24.8103,24.7881,24.7881,10100.0
2012-01-27 11:20:00,33.49,33.52,33.45,33.51,13300.0,24.7807,24.8029,24.7511,24.7955,13300.0
2012-01-27 11:30:00,33.51,33.51,33.45,33.47,9300.0,24.7955,24.7955,24.7511,24.7659,9300.0
2012-01-27 11:40:00,33.46,33.47,33.41,33.46,8300.0,24.7585,24.7659,24.7215,24.7585,8300.0
2012-01-27 11:50:00,33.45,33.51,33.45,33.48,12000.0,24.7511,24.7955,24.7511,24.7733,12000.0
2012-01-27 12:00:00,33.49,33.5,33.47,33.47,8900.0,24.7807,24.7881,24.7659,24.7659,8900.0
2012-01-27 12:10:00,33.45,33.47,33.44,33.45,8600.0,24.7511,24.7659,24.7437,24.7511,8600.0
2012-01-27 12:20:00,33.44,33.47,33.42,33.42,11600.0,24.7437,24.7659,24.7289,24.7289,11600.0
2012-01-27 12:30:00,33.42,33.44,33.38,33.44,9800.0,24.7289,24.7437,24.6993,24.7437,9800.0
2012-01-27 12:40:00,33.44,33.46,33.42,33.42,13400.0,24.7437,24.7585,24.7289,24.7289,13400.0
2012-01-27 12:50:00,33.42,33.45,33.4,33.42,9000.0,24.7289,24.7511,24.7141,24.7289,9000.0
2012-01-27 13:00:00,33.44,33.45,33.42,33.45,6300.0,24.7437,24.7511,24.7289,24.7511,6300.0
2012-01-27 13:10:00,33.45,33.45,33.44,33.44,5500.0,24.7511,24.7511,24.7437,24.7437,5500.0
2012-01-27 13:20:00,33.44,33.47,33.44,33.45,14700.0,24.7437,24.7659,24.7437,24.7511,14700.0
2012-01-27 13:30:00,33.45,33.5,33.44,33.5,6300.0,24.7511,24.7881,24.7437,24.7881,6300.0
2012-01-27 13:40:00,33.5,33.51,33.49,33.5,6700.0,24.7881,24.7955,24.7807,24.7881,6700.0
2012-01-27 13:50:00,33.51,33.51,33.47,33.5,11000.0,24.7955,24.7955,24.7659,24.7881,11000.0
2012-01-27 14:00:00,33.48,33.49,33.42,33.42,11500.0,24.7733,24.7807,24.7289,24.7289,11500.0
2012-01-27 14:10:00,33.43,33.43,33.42,33.42,4300.0,24.7363,24.7363,24.7289,24.7289,4300.0
2012-01-27 14:20:00,33.42,33.46,33.41,33.46,7200.0,24.7289,24.7585,24.7215,24.7585,7200.0
2012-01-27 14:30:00,33.45,33.48,33.45,33.46,10900.0,24.7511,24.7733,24.7511,24.7585,10900.0
2012-01-27 14:40:00,33.46,33.47,33.46,33.47,6800.0,24.7585,24.7659,24.7585,24.7659,6800.0
2012-01-27 14:50:00,33.46,33.47,33.46,33.46,8800.0,24.7585,24.7659,24.7585,24.7585,8800.0
2012-01-27 15:00:00,33.47,33.48,33.44,33.47,18700.0,24.7659,24.7733,24.7437,24.7659,18700.0
2012-01-27 15:10:00,33.47,33.48,33.45,33.46,22900.0,24.7659,24.7733,24.7511,24.7585,22900.0
2012-01-27 15:20:00,33.47,33.47,33.43,33.46,26900.0,24.7659,24.7659,24.7363,24.7585,26900.0
2012-01-27 15:30:00,33.45,33.45,33.4,33.4,25300.0,24.7511,24.7511,24.7141,24.7141,25300.0
2012-01-27 15:40:00,33.4,33.41,33.31,33.4,96900.0,24.7141,24.7215,24.6475,24.7141,96900.0
2012-01-27 15:50:00,33.4,33.46,33.39,33.41,55800.0,24.7141,24.7585,24.7067,24.7215,55800.0
2012-01-30 09:30:00,33.2,33.26,32.87,32.9,43400.0,24.5661,24.6105,24.3219,24.3441,43400.0
2012-01-30 09:40:00,32.92,33.04,32.8,32.97,27500.0,24.3589,24.4477,24.2701,24.3959,27500.0
2012-01-30 09:50:00,32.98,33.05,32.95,32.99,25300.0,24.4033,24.4551,24.3811,24.4107,25300.0
2012-01-30 10:00:00,32.99,33.14,32.99,33.14,31900.0,24.4107,24.5217,24.4107,24.5217,31900.0
2012-01-30 10:10:00,33.13,33.27,33.11,33.26,20800.0,24.5143,24.6179,24.4995,24.6105,20800.0
2012-01-30 10:20:00,33.25,33.26,33.23,33.23,23100.0,24.6031,24.6105,24.5883,24.5883,23100.0
2012-01-30 10:30:00,33.24,33.28,33.21,33.26,23100.0,24.5957,24.6253,24.5735,24.6105,23100.0
2012-01-30 10:40:00,33.26,33.28,33.23,33.23,13900.0,24.6105,24.6253,24.5883,24.5883,13900.0
2012-01-30 10:50:00,33.24,33.26,33.19,33.19,10600.0,24.5957,24.6105,24.5587,24.5587,10600.0
2012-01-30 11:00:00,33.2,33.35,33.19,33.33,13800.0,24.5661,24.6771,24.5587,24.6623,13800.0
2012-01-30 11:10:00,33.35,33.35,33.26,33.32,47100.0,24.6771,24.6771,24.6105,24.6549,47100.0
2012-01-30 11:20:00,33.34,33.34,33.29,33.31,19800.0,24.6697,24.6697,24.6327,24.6475,19800.0
2012-01-30 11:30:00,33.3,33.34,33.3,33.33,24600.0,24.6401,24.6697,24.6401,24.6623,24600.0
2012-01-30 11:40:00,33.32,33.34,33.28,33.29,32500.0,24.6549,24.6697,24.6253,24.6327,32500.0
2012-01-30 11:50:00,33.3,33.33,33.29,33.32,13200.0,24.6401,24.6623,24.6327,24.6549,13200.0
2012-01-30 12:00:00,33.33,33.33,33.32,33.32,7300.0,24.6623,24.6623,24.6549,24.6549,7300.0
2012-01-30 12:10:00,33.33,33.33,33.32,33.32,9800.0,24.6623,24.6623,24.6549,24.6549,9800.0
2012-01-30 12:20:00,33.33,33.35,33.32,33.34,10300.0,24.6623,24.6771,24.6549,24.6697,10300.0
2012-01-30 12:30:00,33.35,33.35,33.27,33.32,29700.0,24.6771,24.6771,24.6179,24.6549,29700.0
2012-01-30 12:40:00,33.32,33.34,33.29,33.34,12300.0,24.6549,24.6697,24.6327,24.6697,12300.0
2012-01-30 12:50:00,33.34,33.4,33.33,33.38,7300.0,24.6697,24.7141,24.6623,24.6993,7300.0
2012-01-30 13:00:00,33.39,33.4,33.39,33.39,6400.0,24.7067,24.7141,24.7067,24.7067,6400.0
2012-01-30 13:10:00,33.4,33.4,33.38,33.4,14500.0,24.7141,24.7141,24.6993,24.7141,14500.0
2012-01-30 13:20:00,33.4,33.4,33.39,33.4,11900.0,24.7141,24.7141,24.7067,24.7141,11900.0
2012-01-30 13:30:00,33.4,33.4,33.39,33.4,15200.0,24.7141,24.7141,24.7067,24.7141,15200.0
2012-01-30 13:40:00,33.4,33.51,33.39,33.46,23600.0,24.7141,24.7955,24.7067,24.7585,23600.0
2012-01-30 13:50:00,33.46,33.47,33.44,33.44,8300.0,24.7585,24.7659,24.7437,24.7437,8300.0
2012-01-30 14:00:00,33.45,33.46,33.45,33.45,15200.0,24.7511,24.7585,24.7511,24.7511,15200.0
2012-01-30 14:10:00,33.46,33.46,33.39,33.44,28200.0,24.7585,24.7585,24.7067,24.7437,28200.0
2012-01-30 14:20:00,33.44,33.44,33.42,33.42,11300.0,24.7437,24.7437,24.7289,24.7289,11300.0
2012-01-30 14:30:00,33.43,33.46,33.42,33.45,13100.0,24.7363,24.7585,24.7289,24.7511,13100.0
2012-01-30 14:40:00,33.46,33.46,33.39,33.39,18500.0,24.7585,24.7585,24.7067,24.7067,18500.0
2012-01-30 14:50:00,33.4,33.45,33.38,33.45,23200.0,24.7141,24.7511,24.6993,24.7511,23200.0
2012-01-30 15:00:00,33.45,33.45,33.34,33.38,23600.0,24.7511,24.7511,24.6697,24.6993,23600.0
2012-01-30 15:10:00,33.37,33.43,33.37,33.43,28400.0,24.6919,24.7363,24.6919,24.7363,28400.0
2012-01-30 15:20:00,33.42,33.49,33.42,33.48,22100.0,24.7289,24.7807,24.7289,24.7733,22100.0
2012-01-30 15:30:00,33.48,33.48,33.41,33.45,28400.0,24.7733,24.7733,24.7215,24.7511,28400.0
2012-01-30 15:40:00,33.45,33.45,33.41,33.44,55500.0,24.7511,24.7511,24.7215,24.7437,55500.0
2012-01-30 15:50:00,33.45,33.5,33.38,33.38,108200.0,24.7511,24.7881,24.6993,24.6993,108200.0
2012-01-31 09:30:00,33.6,33.78,33.33,33.71,15600.0,24.8621,24.9953,24.6623,24.9435,15600.0
2012-01-31 09:40:00,33.76,33.76,33.65,33.66,11200.0,24.9805,24.9805,24.8991,24.9065,11200.0
2012-01-31 09:50:00,33.65,33.65,33.54,33.59,7100.0,24.8991,24.8991,24.8177,24.8547,7100.0
2012-01-31 10:00:00,33.57,33.6,33.47,33.53,11200.0,24.8399,24.8621,24.7659,24.8103,11200.0
2012-01-31 10:10:00,33.52,33.53,33.49,33.5,9800.0,24.8029,24.8103,24.7807,24.7881,9800.0
2012-01-31 10:20:00,33.49,33.53,33.49,33.52,5800.0,24.7807,24.8103,24.7807,24.8029,5800.0
2012-01-31 10:30:00,33.53,33.53,33.45,33.48,10400.0,24.8103,24.8103,24.7511,24.7733,10400.0
2012-01-31 10:40:00,33.48,33.52,33.45,33.49,7600.0,24.7733,24.8029,24.7511,24.7807,7600.0
2012-01-31 10:50:00,33.48,33.49,33.44,33.48,10100.0,24.7733,24.7807,24.7437,24.7733,10100.0
2012-01-31 11:00:00,33.48,33.49,33.48,33.49,4400.0,24.7733,24.7807,24.7733,24.7807,4400.0
2012-01-31 11:10:00,33.48,33.54,33.48,33.54,15500.0,24.7733,24.8177,24.7733,24.8177,15500.0
2012-01-31 11:20:00,33.52,33.55,33.48,33.49,12700.0,24.8029,24.8251,24.7733,24.7807,12700.0
2012-01-31 11:30:00,33.49,33.49,33.47,33.48,4800.0,24.7807,24.7807,24.7659,24.7733,4800.0
2012-01-31 11:40:00,33.48,33.49,33.43,33.43,8000.0,24.7733,24.7807,24.7363,24.7363,8000.0
2012-01-31 11:50:00,33.43,33.47,33.43,33.46,6700.0,24.7363,24.7659,24.7363,24.7585,6700.0
2012-01-31 12:00:00,33.46,33.46,33.39,33.41,9300.0,24.7585,24.7585,24.7067,24.7215,9300.0
2012-01-31 12:10:00,33.4,33.43,33.39,33.43,9800.0,24.7141,24.7363,24.7067,24.7363,9800.0
2012-01-31 12:20:00,33.43,33.43,33.4,33.4,7500.0,24.7363,24.7363,24.7141,24.7141,7500.0
2012-01-31 12:30:00,33.4,33.4,33.34,33.39,13900.0,24.7141,24.7141,24.6697,24.7067,13900.0
2012-01-31 12:40:00,33.39,33.39,33.38,33.38,6900.0,24.7067,24.7067,24.6993,24.6993,6900.0
2012-01-31 12:50:00,33.38,33.4,33.37,33.37,9300.0,24.6993,24.7141,24.6919,24.6919,9300.0
2012-01-31 13:00:00,33.38,33.42,33.38,33.4,6000.0,24.6993,24.7289,24.6993,24.7141,6000.0
2012-01-31 13:10:00,33.39,33.4,33.37,33.38,12300.0,24.7067,24.7141,24.6919,24.6993,12300.0
2012-01-31 13:20:00,33.37,33.38,33.36,33.37,6500.0,24.6919,24.6993,24.6845,24.6919,6500.0
2012-01-31 13:30:00,33.37,33.38,33.29,33.29,7900.0,24.6919,24.6993,24.6327,24.6327,7900.0
2012-01-31 13:40:00,33.3,33.31,33.28,33.28,8600.0,24.6401,24.6475,24.6253,24.6253,8600.0
2012-01-31 13:50:00,33.28,33.28,33.22,33.22,14400.0,24.6253,24.6253,24.5809,24.5809,14400.0
2012-01-31 14:00:00,33.22,33.24,33.19,33.24,10600.0,24.5809,24.5957,24.5587,24.5957,10600.0
2012-01-31 14:10:00,33.25,33.35,33.24,33.3,13800.0,24.6031,24.6771,24.5957,24.6401,13800.0
2012-01-31 14:20:00,33.3,33.35,33.28,33.28,13500.0,24.6401,24.6771,24.6253,24.6253,13500.0
2012-01-31 14:30:00,33.28,33.3,33.24,33.3,11300.0,24.6253,24.6401,24.5957,24.6401,11300.0
2012-01-31 14:40:00,33.3,33.3,33.29,33.3,5300.0,24.6401,24.6401,24.6327,24.6401,5300.0
2012-01-31 14:50:00,33.3,33.3,33.26,33.28,9800.0,24.6401,24.6401,24.6105,24.6253,9800.0
2012-01-31 15:00:00,33.27,33.32,33.22,33.31,21100.0,24.6179,24.6549,24.5809,24.6475,21100.0
2012-01-31 15:10:00,33.32,33.37,33.28,33.34,19100.0,24.6549,24.6919,24.6253,24.6697,19100.0
2012-01-31 15:20:00,33.34,33.36,33.28,33.35,17900.0,24.6697,24.6845,24.6253,24.6771,17900.0
2012-01-31 15:30:00,33.36,33.39,33.34,33.38,22900.0,24.6845,24.7067,24.6697,24.6993,22900.0
2012-01-31 15:40:00,33.38,33.42,33.37,33.41,30600.0,24.6993,24.7289,24.6919,24.7215,30600.0
2012-01-31 15:50:00,33.41,33.41,33.33,33.34,84700.0,24.7215,24.7215,24.6623,24.6697,84700.0
2012-02-01 09:30:00,33.86,34.45,33.52,34.34,99200.0,25.0545,25.491,24.8029,25.4097,99200.0
2012-02-01 09:40:00,34.36,34.42,34.01,34.13,41900.0,25.4245,25.4688,25.1655,25.2543,41900.0
2012-02-01 09:50:00,34.13,34.26,34.13,34.26,46100.0,25.2543,25.3505,25.2543,25.3505,46100.0
2012-02-01 10:00:00,34.26,34.34,34.23,34.28,34800.0,25.3505,25.4097,25.3283,25.3653,34800.0
2012-02-01 10:10:00,34.28,34.36,34.23,34.29,19400.0,25.3653,25.4245,25.3283,25.3727,19400.0
2012-02-01 10:20:00,34.31,34.31,34.23,34.25,33300.0,25.3875,25.3875,25.3283,25.3431,33300.0
2012-02-01 10:30:00,34.23,34.33,34.23,34.31,26400.0,25.3283,25.4023,25.3283,25.3875,26400.0
2012-02-01 10:40:00,34.31,34.33,34.24,34.26,19000.0,25.3875,25.4023,25.3357,25.3505,19000.0
2012-02-01 10:50:00,34.26,34.32,34.21,34.27,13100.0,25.3505,25.3949,25.3135,25.3579,13100.0
2012-02-01 11:00:00,34.32,34.35,34.26,34.26,11700.0,25.3949,25.4171,25.3505,25.3505,11700.0
2012-02-01 11:10:00,34.28,34.3,34.26,34.29,11400.0,25.3653,25.3801,25.3505,25.3727,11400.0
2012-02-01 11:20:00,34.3,34.31,34.26,34.3,19500.0,25.3801,25.3875,25.3505,25.3801,19500.0
2012-02-01 11:30:00,34.3,34.35,34.29,34.34,15300.0,25.3801,25.4171,25.3727,25.4097,15300.0
2012-02-01 11:40:00,34.34,34.42,34.28,34.32,21500.0,25.4097,25.4688,25.3653,25.3949,21500.0
2012-02-01 11:50:00,34.32,34.43,34.31,34.38,11300.0,25.3949,25.4762,25.3875,25.4392,11300.0
2012-02-01 12:00:00,34.38,34.4,34.35,34.35,6500.0,25.4392,25.454,25.4171,25.4171,6500.0
2012-02-01 12:10:00,34.34,34.34,34.27,34.28,7700.0,25.4097,25.4097,25.3579,25.3653,7700.0
2012-02-01 12:20:00,34.27,34.27,34.21,34.21,9900.0,25.3579,25.3579,25.3135,25.3135,9900.0
2012-02-01 12:30:00,34.22,34.22,34.16,34.19,8000.0,25.3209,25.3209,25.2765,25.2987,8000.0
2012-02-01 12:40:00,34.18,34.18,34.17,34.17,2800.0,25.2913,25.2913,25.2839,25.2839,2800.0
2012-02-01 12:50:00,34.17,34.19,34.13,34.19,14300.0,25.2839,25.2987,25.2543,25.2987,14300.0
2012-02-01 13:00:00,34.19,34.19,34.15,34.17,8100.0,25.2987,25.2987,25.2691,25.2839,8100.0
2012-02-01 13:10:00,34.17,34.18,34.15,34.17,7500.0,25.2839,25.2913,25.2691,25.2839,7500.0
2012-02-01 13:20:00,34.17,34.18,34.15,34.16,7000.0,25.2839,25.2913,25.2691,25.2765,7000.0
2012-02-01 13:30:00,34.15,34.18,34.15,34.17,14500.0,25.2691,25.2913,25.2691,25.2839,14500.0
2012-02-01 13:40:00,34.16,34.16,34.05,34.08,20300.0,25.2765,25.2765,25.1951,25.2173,20300.0
2012-02-01 13:50:00,34.08,34.13,34.08,34.13,10600.0,25.2173,25.2543,25.2173,25.2543,10600.0
2012-02-01 14:00:00,34.14,34.17,34.13,34.17,4000.0,25.2617,25.2839,25.2543,25.2839,4000.0
2012-02-01 14:10:00,34.17,34.17,34.12,34.13,12300.0,25.2839,25.2839,25.2469,25.2543,12300.0
2012-02-01 14:20:00,34.13,34.16,34.12,34.16,11000.0,25.2543,25.2765,25.2469,25.2765,11000.0
2012-02-01 14:30:00,34.17,34.19,34.15,34.15,11400.0,25.2839,25.2987,25.2691,25.2691,11400.0
2012-02-01 14:40:00,34.16,34.16,34.14,34.14,13100.0,25.2765,25.2765,25.2617,25.2617,13100.0
2012-02-01 14:50:00,34.15,34.18,33.09,34.08,93100.0,25.2691,25.2913,24.4847,25.2173,93100.0
2012-02-01 15:00:00,34.07,34.16,34.06,34.16,19300.0,25.2099,25.2765,25.2025,25.2765,19300.0
2012-02-01 15:10:00,34.16,34.17,34.13,34.16,19600.0,25.2765,25.2839,25.2543,25.2765,19600.0
2012-02-01 15:20:00,34.16,34.19,34.14,34.14,28800.0,25.2765,25.2987,25.2617,25.2617,28800.0
2012-02-01 15:30:00,34.15,34.22,34.14,34.22,39700.0,25.2691,25.3209,25.2617,25.3209,39700.0
2012-02-01 15:40:00,34.23,34.3,34.23,34.3,35200.0,25.3283,25.3801,25.3283,25.3801,35200.0
2012-02-01 15:50:00,34.3,34.38,34.27,34.28,125700.0,25.3801,25.4392,25.3579,25.3653,125700.0
2012-02-02 09:30:00,34.45,34.45,34.3,34.42,21700.0,25.491,25.491,25.3801,25.4688,21700.0
2012-02-02 09:40:00,34.41,34.49,34.41,34.48,20200.0,25.4614,25.5206,25.4614,25.5132,20200.0
2012-02-02 09:50:00,34.48,34.56,34.48,34.49,43400.0,25.5132,25.5724,25.5132,25.5206,43400.0
2012-02-02 10:00:00,34.49,34.59,34.49,34.5,34400.0,25.5206,25.5946,25.5206,25.528,34400.0
2012-02-02 10:10:00,34.5,34.58,34.49,34.52,42700.0,25.528,25.5872,25.5206,25.5428,42700.0
2012-02-02 10:20:00,34.51,34.56,34.5,34.54,24200.0,25.5354,25.5724,25.528,25.5576,24200.0
2012-02-02 10:30:00,34.54,34.58,34.53,34.57,13800.0,25.5576,25.5872,25.5502,25.5798,13800.0
2012-02-02 10:40:00,34.58,34.64,34.57,34.64,16200.0,25.5872,25.6316,25.5798,25.6316,16200.0
2012-02-02 10:50:00,34.65,34.68,34.54,34.55,31400.0,25.639,25.6612,25.5576,25.565,31400.0
2012-02-02 11:00:00,34.56,34.58,34.55,34.56,16500.0,25.5724,25.5872,25.565,25.5724,16500.0
2012-02-02 11:10:00,34.57,34.57,34.56,34.56,9000.0,25.5798,25.5798,25.5724,25.5724,9000.0
2012-02-02 11:20:00,34.56,34.57,34.56,34.57,10500.0,25.5724,25.5798,25.5724,25.5798,10500.0
2012-02-02 11:30:00,34.56,34.57,34.56,34.56,16800.0,25.5724,25.5798,25.5724,25.5724,16800.0
2012-02-02 11:40:00,34.56,34.57,34.56,34.56,9200.0,25.5724,25.5798,25.5724,25.5724,9200.0
2012-02-02 11:50:00,34.57,34.57,34.56,34.57,12800.0,25.5798,25.5798,25.5724,25.5798,12800.0
2012-02-02 12:00:00,34.58,34.63,34.55,34.57,24500.0,25.5872,25.6242,25.565,25.5798,24500.0
2012-02-02 12:10:00,34.57,34.61,34.56,34.6,11700.0,25.5798,25.6094,25.5724,25.602,11700.0
2012-02-02 12:20:00,34.61,34.69,34.59,34.68,22500.0,25.6094,25.6686,25.5946,25.6612,22500.0
2012-02-02 12:30:00,34.67,34.8,34.67,34.77,33300.0,25.6538,25.75,25.6538,25.7278,33300.0
2012-02-02 12:40:00,34.77,34.77,34.67,34.7,38200.0,25.7278,25.7278,25.6538,25.676,38200.0
2012-02-02 12:50:00,34.69,34.7,34.68,34.69,17000.0,25.6686,25.676,25.6612,25.6686,17000.0
2012-02-02 13:00:00,34.69,34.7,34.69,34.69,17300.0,25.6686,25.676,25.6686,25.6686,17300.0
2012-02-02 13:10:00,34.69,34.7,34.69,34.7,4200.0,25.6686,25.676,25.6686,25.676,4200.0
2012-02-02 13:20:00,34.69,34.7,34.69,34.7,5200.0,25.6686,25.676,25.6686,25.676,5200.0
2012-02-02 13:30:00,34.69,34.7,34.69,34.7,11700.0,25.6686,25.676,25.6686,25.676,11700.0
2012-02-02 13:40:00,34.69,34.7,34.64,34.64,27800.0,25.6686,25.676,25.6316,25.6316,27800.0
2012-02-02 13:50:00,34.64,34.64,34.63,34.63,8400.0,25.6316,25.6316,25.6242,25.6242,8400.0
2012-02-02 14:00:00,34.64,34.64,34.59,34.59,19000.0,25.6316,25.6316,25.5946,25.5946,19000.0
2012-02-02 14:10:00,34.59,34.59,34.58,34.58,6100.0,25.5946,25.5946,25.5872,25.5872,6100.0
2012-02-02 14:20:00,34.58,34.59,34.57,34.58,21400.0,25.5872,25.5946,25.5798,25.5872,21400.0
2012-02-02 14:30:00,34.58,34.59,34.56,34.56,9500.0,25.5872,25.5946,25.5724,25.5724,9500.0
2012-02-02 14:40:00,34.56,34.57,34.53,34.55,25800.0,25.5724,25.5798,25.5502,25.565,25800.0
2012-02-02 14:50:00,34.54,34.54,34.52,34.52,10000.0,25.5576,25.5576,25.5428,25.5428,10000.0
2012-02-02 15:00:00,34.53,34.57,34.52,34.55,26700.0,25.5502,25.5798,25.5428,25.565,26700.0
2012-02-02 15:10:00,34.55,34.56,34.53,34.54,21700.0,25.565,25.5724,25.5502,25.5576,21700.0
2012-02-02 15:20:00,34.54,34.56,34.53,34.56,29400.0,25.5576,25.5724,25.5502,25.5724,29400.0
2012-02-02 15:30:00,34.55,34.6,34.55,34.6,27400.0,25.565,25.602,25.565,25.602,27400.0
2012-02-02 15:40:00,34.59,34.65,34.59,34.62,38400.0,25.5946,25.639,25.5946,25.6168,38400.0
2012-02-02 15:50:00,34.62,34.67,34.61,34.67,76300.0,25.6168,25.6538,25.6094,25.6538,76300.0
2012-02-03 09:30:00,34.91,34.95,34.81,34.86,29700.0,25.8314,25.861,25.7574,25.7944,29700.0
2012-02-03 09:40:00,34.86,34.95,34.85,34.94,24400.0,25.7944,25.861,25.787,25.8536,24400.0
2012-02-03 09:50:00,34.94,34.95,34.73,34.75,43100.0,25.8536,25.861,25.6982,25.713,43100.0
2012-02-03 10:00:00,34.76,34.85,34.76,34.84,37200.0,25.7204,25.787,25.7204,25.7796,37200.0
2012-02-03 10:10:00,34.84,34.84,34.8,34.81,29000.0,25.7796,25.7796,25.75,25.7574,29000.0
2012-02-03 10:20:00,34.81,34.81,34.78,34.8,19200.0,25.7574,25.7574,25.7352,25.75,19200.0
2012-02-03 10:30:00,34.8,34.83,34.79,34.83,24600.0,25.75,25.7722,25.7426,25.7722,24600.0
2012-02-03 10:40:00,34.82,34.91,34.82,34.91,11600.0,25.7648,25.8314,25.7648,25.8314,11600.0
2012-02-03 10:50:00,34.9,34.92,34.9,34.91,24600.0,25.824,25.8388,25.824,25.8314,24600.0
2012-02-03 11:00:00,34.91,34.92,34.91,34.92,17300.0,25.8314,25.8388,25.8314,25.8388,17300.0
2012-02-03 11:10:00,34.92,34.92,34.85,34.85,16400.0,25.8388,25.8388,25.787,25.787,16400.0
2012-02-03 11:20:00,34.85,34.85,34.81,34.82,15300.0,25.787,25.787,25.7574,25.7648,15300.0
2012-02-03 11:30:00,34.82,34.85,34.81,34.84,15200.0,25.7648,25.787,25.7574,25.7796,15200.0
2012-02-03 11:40:00,34.83,34.87,34.83,34.84,24500.0,25.7722,25.8018,25.7722,25.7796,24500.0
2012-02-03 11:50:00,34.85,34.85,34.76,34.76,9100.0,25.787,25.787,25.7204,25.7204,9100.0
2012-02-03 12:00:00,34.76,34.76,34.72,34.74,8100.0,25.7204,25.7204,25.6908,25.7056,8100.0
2012-02-03 12:10:00,34.74,34.74,34.7,34.7,5000.0,25.7056,25.7056,25.676,25.676,5000.0
2012-02-03 12:20:00,34.7,34.7,34.67,34.67,5800.0,25.676,25.676,25.6538,25.6538,5800.0
2012-02-03 12:30:00,34.68,34.74,34.66,34.73,14400.0,25.6612,25.7056,25.6464,25.6982,14400.0
2012-02-03 12:40:00,34.72,34.76,34.72,34.72,12700.0,25.6908,25.7204,25.6908,25.6908,12700.0
2012-02-03 12:50:00,34.72,34.72,34.69,34.69,8200.0,25.6908,25.6908,25.6686,25.6686,8200.0
2012-02-03 13:00:00,34.7,34.7,34.65,34.66,5200.0,25.676,25.676,25.639,25.6464,5200.0
2012-02-03 13:10:00,34.66,34.66,34.61,34.61,16600.0,25.6464,25.6464,25.6094,25.6094,16600.0
2012-02-03 13:20:00,34.62,34.62,34.6,34.61,7000.0,25.6168,25.6168,25.602,25.6094,7000.0
2012-02-03 13:30:00,34.61,34.62,34.61,34.61,8600.0,25.6094,25.6168,25.6094,25.6094,8600.0
2012-02-03 13:40:00,34.61,34.62,34.61,34.62,10400.0,25.6094,25.6168,25.6094,25.6168,10400.0
2012-02-03 13:50:00,34.63,34.67,34.63,34.67,7400.0,25.6242,25.6538,25.6242,25.6538,7400.0
2012-02-03 14:00:00,34.67,34.68,34.65,34.65,15600.0,25.6538,25.6612,25.639,25.639,15600.0
2012-02-03 14:10:00,34.65,34.65,34.64,34.65,9200.0,25.639,25.639,25.6316,25.639,9200.0
2012-02-03 14:20:00,34.65,34.65,34.59,34.59,14900.0,25.639,25.639,25.5946,25.5946,14900.0
2012-02-03 14:30:00,34.59,34.6,34.59,34.59,19100.0,25.5946,25.602,25.5946,25.5946,19100.0
2012-02-03 14:40:00,34.59,34.59,34.58,34.59,6900.0,25.5946,25.5946,25.5872,25.5946,6900.0
2012-02-03 14:50:00,34.59,34.6,34.58,34.6,9000.0,25.5946,25.602,25.5872,25.602,9000.0
2012-02-03 15:00:00,34.6,34.64,34.6,34.63,29500.0,25.602,25.6316,25.602,25.6242,29500.0
2012-02-03 15:10:00,34.63,34.69,34.62,34.63,54800.0,25.6242,25.6686,25.6168,25.6242,54800.0
2012-02-03 15:20:00,34.63,34.71,34.63,34.71,24400.0,25.6242,25.6834,25.6242,25.6834,24400.0
2012-02-03 15:30:00,34.7,34.71,34.65,34.66,24100.0,25.676,25.6834,25.639,25.6464,24100.0
2012-02-03 15:40:00,34.65,34.7,34.65,34.7,48600.0,25.639,25.676,25.639,25.676,48600.0
2012-02-03 15:50:00,34.71,34.79,34.68,34.78,103300.0,25.6834,25.7426,25.6612,25.7352,103300.0
2012-02-06 09:30:00,34.03,34.53,34.01,34.53,88200.0,25.1803,25.5502,25.1655,25.5502,88200.0
2012-02-06 09:40:00,34.52,34.78,34.52,34.77,23500.0,25.5428,25.7352,25.5428,25.7278,23500.0
2012-02-06 09:50:00,34.77,34.8,34.67,34.7,20500.0,25.7278,25.75,25.6538,25.676,20500.0
2012-02-06 10:00:00,34.71,34.79,34.71,34.76,11900.0,25.6834,25.7426,25.6834,25.7204,11900.0
2012-02-06 10:10:00,34.76,34.8,34.76,34.76,14500.0,25.7204,25.75,25.7204,25.7204,14500.0
2012-02-06 10:20:00,34.77,34.79,34.77,34.78,5300.0,25.7278,25.7426,25.7278,25.7352,5300.0
2012-02-06 10:30:00,34.78,34.79,34.78,34.78,10400.0,25.7352,25.7426,25.7352,25.7352,10400.0
2012-02-06 10:40:00,34.78,34.85,34.78,34.83,22200.0,25.7352,25.787,25.7352,25.7722,22200.0
2012-02-06 10:50:00,34.85,34.85,34.83,34.83,12200.0,25.787,25.787,25.7722,25.7722,12200.0
2012-02-06 11:00:00,34.83,34.83,34.8,34.82,12000.0,25.7722,25.7722,25.75,25.7648,12000.0
2012-02-06 11:10:00,34.82,34.84,34.82,34.84,7300.0,25.7648,25.7796,25.7648,25.7796,7300.0
2012-02-06 11:20:00,34.83,34.83,34.78,34.78,19900.0,25.7722,25.7722,25.7352,25.7352,19900.0
2012-02-06 11:30:00,34.79,34.8,34.79,34.79,4300.0,25.7426,25.75,25.7426,25.7426,4300.0
2012-02-06 11:40:00,34.8,34.84,34.8,34.83,11400.0,25.75,25.7796,25.75,25.7722,11400.0
2012-02-06 11:50:00,34.83,34.85,34.82,34.85,8200.0,25.7722,25.787,25.7648,25.787,8200.0
2012-02-06 12:00:00,34.86,34.87,34.85,34.87,11300.0,25.7944,25.8018,25.787,25.8018,11300.0
2012-02-06 12:10:00,34.87,34.88,34.86,34.87,10900.0,25.8018,25.8092,25.7944,25.8018,10900.0
2012-02-06 12:20:00,34.87,34.9,34.86,34.89,10500.0,25.8018,25.824,25.7944,25.8166,10500.0
2012-02-06 12:30:00,34.9,34.91,34.89,34.9,6100.0,25.824,25.8314,25.8166,25.824,6100.0
2012-02-06 12:40:00,34.9,34.91,34.9,34.91,18900.0,25.824,25.8314,25.824,25.8314,18900.0
2012-02-06 12:50:00,34.91,34.91,34.9,34.91,4900.0,25.8314,25.8314,25.824,25.8314,4900.0
2012-02-06 13:00:00,34.9,34.91,34.9,34.9,5300.0,25.824,25.8314,25.824,25.824,5300.0
2012-02-06 13:10:00,34.9,34.92,34.9,34.92,17000.0,25.824,25.8388,25.824,25.8388,17000.0
2012-02-06 13:20:00,34.92,34.94,34.92,34.94,8700.0,25.8388,25.8536,25.8388,25.8536,8700.0
2012-02-06 13:30:00,34.94,34.95,34.93,34.95,33300.0,25.8536,25.861,25.8462,25.861,33300.0
2012-02-06 13:40:00,34.94,34.95,34.94,34.95,18900.0,25.8536,25.861,25.8536,25.861,18900.0
2012-02-06 13:50:00,34.95,34.95,34.89,34.91,17100.0,25.861,25.861,25.8166,25.8314,17100.0
2012-02-06 14:00:00,34.91,34.91,34.9,34.9,7500.0,25.8314,25.8314,25.824,25.824,7500.0
2012-02-06 14:10:00,34.9,34.92,34.9,34.91,15400.0,25.824,25.8388,25.824,25.8314,15400.0
2012-02-06 14:20:00,34.91,34.92,34.9,34.9,10600.0,25.8314,25.8388,25.824,25.824,10600.0
2012-02-06 14:30:00,34.9,34.91,34.89,34.9,23300.0,25.824,25.8314,25.8166,25.824,23300.0
2012-02-06 14:40:00,34.91,34.91,34.86,34.89,21500.0,25.8314,25.8314,25.7944,25.8166,21500.0
2012-02-06 14:50:00,34.89,34.92,34.89,34.91,19500.0,25.8166,25.8388,25.8166,25.8314,19500.0
2012-02-06 15:00:00,34.91,34.96,34.91,34.94,65200.0,25.8314,25.8684,25.8314,25.8536,65200.0
2012-02-06 15:10:00,34.93,34.95,34.93,34.95,8600.0,25.8462,25.861,25.8462,25.861,8600.0
2012-02-06 15:20:00,34.94,34.95,34.93,34.94,27400.0,25.8536,25.861,25.8462,25.8536,27400.0
2012-02-06 15:30:00,34.93,34.93,34.91,34.91,12300.0,25.8462,25.8462,25.8314,25.8314,12300.0
2012-02-06 15:40:00,34.92,34.94,34.91,34.91,44200.0,25.8388,25.8536,25.8314,25.8314,44200.0
2012-02-06 15:50:00,34.91,34.95,34.9,34.94,63700.0,25.8314,25.861,25.824,25.8536,63700.0
2012-02-07 09:30:00,34.82,34.92,34.77,34.84,10800.0,25.7648,25.8388,25.7278,25.7796,10800.0
2012-02-07 09:40:00,34.85,34.95,34.85,34.94,3500.0,25.787,25.861,25.787,25.8536,3500.0
2012-02-07 09:50:00,34.95,34.95,34.9,34.92,9600.0,25.861,25.861,25.824,25.8388,9600.0
2012-02-07 10:00:00,34.92,34.99,34.92,34.99,9400.0,25.8388,25.8906,25.8388,25.8906,9400.0
2012-02-07 10:10:00,34.99,35.0,34.94,34.95,9500.0,25.8906,25.898,25.8536,25.861,9500.0
2012-02-07 10:20:00,34.96,34.99,34.94,34.97,4100.0,25.8684,25.8906,25.8536,25.8758,4100.0
2012-02-07 10:30:00,34.97,34.99,34.95,34.95,6600.0,25.8758,25.8906,25.861,25.861,6600.0
2012-02-07 10:40:00,34.95,34.97,34.94,34.95,5700.0,25.861,25.8758,25.8536,25.861,5700.0
2012-02-07 10:50:00,34.95,35.0,34.94,35.0,10100.0,25.861,25.898,25.8536,25.898,10100.0
2012-02-07 11:00:00,34.99,35.0,34.98,35.0,5400.0,25.8906,25.898,25.8832,25.898,5400.0
2012-02-07 11:10:00,35.0,35.0,34.99,35.0,9200.0,25.898,25.898,25.8906,25.898,9200.0
2012-02-07 11:20:00,35.0,35.0,34.99,35.0,13000.0,25.898,25.898,25.8906,25.898,13000.0
2012-02-07 11:30:00,35.0,35.15,35.0,35.13,35900.0,25.898,26.009,25.898,25.9942,35900.0
2012-02-07 11:40:00,35.14,35.14,35.11,35.12,2600.0,26.0016,26.0016,25.9794,25.9868,2600.0
2012-02-07 11:50:00,35.12,35.18,35.11,35.18,6000.0,25.9868,26.0312,25.9794,26.0312,6000.0
2012-02-07 12:00:00,35.18,35.19,35.17,35.18,5300.0,26.0312,26.0386,26.0238,26.0312,5300.0
2012-02-07 12:10:00,35.18,35.19,35.18,35.19,5800.0,26.0312,26.0386,26.0312,26.0386,5800.0
2012-02-07 12:20:00,35.19,35.22,35.18,35.2,11600.0,26.0386,26.0608,26.0312,26.046,11600.0
2012-02-07 12:30:00,35.19,35.19,35.14,35.17,12800.0,26.0386,26.0386,26.0016,26.0238,12800.0
2012-02-07 12:40:00,35.16,35.17,35.15,35.16,6500.0,26.0164,26.0238,26.009,26.0164,6500.0
2012-02-07 12:50:00,35.16,35.21,35.15,35.21,3500.0,26.0164,26.0534,26.009,26.0534,3500.0
2012-02-07 13:00:00,35.2,35.22,35.19,35.21,5800.0,26.046,26.0608,26.0386,26.0534,5800.0
2012-02-07 13:10:00,35.2,35.22,35.2,35.2,4700.0,26.046,26.0608,26.046,26.046,4700.0
2012-02-07 13:20:00,35.2,35.2,35.19,35.2,4200.0,26.046,26.046,26.0386,26.046,4200.0
2012-02-07 13:30:00,35.19,35.23,35.19,35.22,11700.0,26.0386,26.0682,26.0386,26.0608,11700.0
2012-02-07 13:40:00,35.21,35.29,35.2,35.28,21900.0,26.0534,26.1126,26.046,26.1052,21900.0
2012-02-07 13:50:00,35.27,35.3,35.26,35.26,13000.0,26.0978,26.12,26.0904,26.0904,13000.0
2012-02-07 14:00:00,35.26,35.27,35.25,35.25,4000.0,26.0904,26.0978,26.083,26.083,4000.0
2012-02-07 14:10:00,35.25,35.26,35.25,35.26,3100.0,26.083,26.0904,26.083,26.0904,3100.0
2012-02-07 14:20:00,35.25,35.27,35.25,35.27,13100.0,26.083,26.0978,26.083,26.0978,13100.0
2012-02-07 14:30:00,35.26,35.27,35.26,35.27,3000.0,26.0904,26.0978,26.0904,26.0978,3000.0
2012-02-07 14:40:00,35.26,35.28,35.26,35.28,17700.0,26.0904,26.1052,26.0904,26.1052,17700.0
2012-02-07 14:50:00,35.28,35.28,35.19,35.2,79100.0,26.1052,26.1052,26.0386,26.046,79100.0
2012-02-07 15:00:00,35.21,35.22,35.2,35.21,8100.0,26.0534,26.0608,26.046,26.0534,8100.0
2012-02-07 15:10:00,35.2,35.27,35.2,35.27,14500.0,26.046,26.0978,26.046,26.0978,14500.0
2012-02-07 15:20:00,35.27,35.32,35.25,35.31,22100.0,26.0978,26.1348,26.083,26.1274,22100.0
2012-02-07 15:30:00,35.32,35.33,35.31,35.31,32100.0,26.1348,26.1422,26.1274,26.1274,32100.0
2012-02-07 15:40:00,35.32,35.32,35.21,35.21,30800.0,26.1348,26.1348,26.0534,26.0534,30800.0
2012-02-07 15:50:00,35.22,35.22,35.19,35.21,47700.0,26.0608,26.0608,26.0386,26.0534,47700.0
2012-02-08 09:30:00,35.05,35.27,34.98,35.0,17000.0,25.935,26.0978,25.8832,25.898,17000.0
2012-02-08 09:40:00,35.01,35.17,35.01,35.17,3500.0,25.9054,26.0238,25.9054,26.0238,3500.0
2012-02-08 09:50:00,35.17,35.26,35.17,35.2,5100.0,26.0238,26.0904,26.0238,26.046,5100.0
2012-02-08 10:00:00,35.22,35.22,35.13,35.13,9700.0,26.0608,26.0608,25.9942,25.9942,9700.0
2012-02-08 10:10:00,35.14,35.18,35.14,35.16,11100.0,26.0016,26.0312,26.0016,26.0164,11100.0
2012-02-08 10:20:00,35.15,35.16,35.14,35.16,6000.0,26.009,26.0164,26.0016,26.0164,6000.0
2012-02-08 10:30:00,35.15,35.16,35.09,35.1,9600.0,26.009,26.0164,25.9646,25.972,9600.0
2012-02-08 10:40:00,35.11,35.15,35.09,35.12,12800.0,25.9794,26.009,25.9646,25.9868,12800.0
2012-02-08 10:50:00,35.11,35.14,35.1,35.13,4000.0,25.9794,26.0016,25.972,25.9942,4000.0
2012-02-08 11:00:00,35.15,35.17,35.09,35.14,14200.0,26.009,26.0238,25.9646,26.0016,14200.0
2012-02-08 11:10:00,35.13,35.18,35.09,35.17,11300.0,25.9942,26.0312,25.9646,26.0238,11300.0
2012-02-08 11:20:00,35.17,35.24,35.16,35.24,9700.0,26.0238,26.0756,26.0164,26.0756,9700.0
2012-02-08 11:30:00,35.24,35.24,35.14,35.16,9600.0,26.0756,26.0756,26.0016,26.0164,9600.0
2012-02-08 11:40:00,35.16,35.19,35.16,35.16,14100.0,26.0164,26.0386,26.0164,26.0164,14100.0
2012-02-08 11:50:00,35.17,35.21,35.17,35.21,9700.0,26.0238,26.0534,26.0238,26.0534,9700.0
2012-02-08 12:00:00,35.19,35.22,35.16,35.17,9400.0,26.0386,26.0608,26.0164,26.0238,9400.0
2012-02-08 12:10:00,35.18,35.18,35.16,35.16,3800.0,26.0312,26.0312,26.0164,26.0164,3800.0
2012-02-08 12:20:00,35.16,35.19,35.16,35.18,8900.0,26.0164,26.0386,26.0164,26.0312,8900.0
2012-02-08 12:30:00,35.17,35.19,35.17,35.18,6100.0,26.0238,26.0386,26.0238,26.0312,6100.0
2012-02-08 12:40:00,35.17,35.18,35.14,35.14,6400.0,26.0238,26.0312,26.0016,26.0016,6400.0
2012-02-08 12:50:00,35.14,35.16,35.14,35.16,5400.0,26.0016,26.0164,26.0016,26.0164,5400.0
2012-02-08 13:00:00,35.16,35.16,35.13,35.13,6100.0,26.0164,26.0164,25.9942,25.9942,6100.0
2012-02-08 13:10:00,35.14,35.14,35.1,35.1,5100.0,26.0016,26.0016,25.972,25.972,5100.0
2012-02-08 13:20:00,35.1,35.12,35.1,35.1,4700.0,25.972,25.9868,25.972,25.972,4700.0
2012-02-08 13:30:00,35.1,35.12,35.1,35.11,6300.0,25.972,25.9868,25.972,25.9794,6300.0
2012-02-08 13:40:00,35.11,35.12,35.1,35.1,3700.0,25.9794,25.9868,25.972,25.972,3700.0
2012-02-08 13:50:00,35.11,35.11,35.1,35.11,5200.0,25.9794,25.9794,25.972,25.9794,5200.0
2012-02-08 14:00:00,35.11,35.11,35.1,35.11,5600.0,25.9794,25.9794,25.972,25.9794,5600.0
2012-02-08 14:10:00,35.1,35.11,35.1,35.1,4900.0,25.972,25.9794,25.972,25.972,4900.0
2012-02-08 14:20:00,35.1,35.18,35.1,35.13,14900.0,25.972,26.0312,25.972,25.9942,14900.0
2012-02-08 14:30:00,35.12,35.15,35.11,35.14,13800.0,25.9868,26.009,25.9794,26.0016,13800.0
2012-02-08 14:40:00,35.14,35.22,35.14,35.21,13900.0,26.0016,26.0608,26.0016,26.0534,13900.0
2012-02-08 14:50:00,35.2,35.21,35.19,35.2,12100.0,26.046,26.0534,26.0386,26.046,12100.0
2012-02-08 15:00:00,35.2,35.2,35.16,35.16,11500.0,26.046,26.046,26.0164,26.0164,11500.0
2012-02-08 15:10:00,35.17,35.17,35.14,35.14,16400.0,26.0238,26.0238,26.0016,26.0016,16400.0
2012-02-08 15:20:00,35.14,35.15,35.12,35.13,24200.0,26.0016,26.009,25.9868,25.9942,24200.0
2012-02-08 15:30:00,35.13,35.16,35.13,35.15,21900.0,25.9942,26.0164,25.9942,26.009,21900.0
2012-02-08 15:40:00,35.15,35.18,35.14,35.14,29400.0,26.009,26.0312,26.0016,26.0016,29400.0
2012-02-08 15:50:00,35.15,35.22,35.14,35.21,61600.0,26.009,26.0608,26.0016,26.0534,61600.0
2012-02-09 09:30:00,35.19,35.26,35.19,35.23,18200.0,26.0386,26.0904,26.0386,26.0682,18200.0
2012-02-09 09:40:00,35.23,35.24,35.16,35.18,11300.0,26.0682,26.0756,26.0164,26.0312,11300.0
2012-02-09 09:50:00,35.19,35.19,35.11,35.13,23100.0,26.0386,26.0386,25.9794,25.9942,23100.0
2012-02-09 10:00:00,35.12,35.12,35.08,35.12,3800.0,25.9868,25.9868,25.9572,25.9868,3800.0
2012-02-09 10:10:00,35.12,35.16,35.12,35.13,8500.0,25.9868,26.0164,25.9868,25.9942,8500.0
2012-02-09 10:20:00,35.12,35.13,35.04,35.08,10000.0,25.9868,25.9942,25.9276,25.9572,10000.0
2012-02-09 10:30:00,35.07,35.1,35.07,35.09,6000.0,25.9498,25.972,25.9498,25.9646,6000.0
2012-02-09 10:40:00,35.1,35.13,35.08,35.09,4100.0,25.972,25.9942,25.9572,25.9646,4100.0
2012-02-09 10:50:00,35.08,35.13,35.05,35.12,9500.0,25.9572,25.9942,25.935,25.9868,9500.0
2012-02-09 11:00:00,35.11,35.13,35.11,35.12,2600.0,25.9794,25.9942,25.9794,25.9868,2600.0
2012-02-09 11:10:00,35.11,35.12,35.09,35.09,5500.0,25.9794,25.9868,25.9646,25.9646,5500.0
2012-02-09 11:20:00,35.11,35.17,35.1,35.16,9900.0,25.9794,26.0238,25.972,26.0164,9900.0
2012-02-09 11:30:00,35.15,35.16,35.13,35.13,2500.0,26.009,26.0164,25.9942,25.9942,2500.0
2012-02-09 11:40:00,35.15,35.19,35.13,35.19,24700.0,26.009,26.0386,25.9942,26.0386,24700.0
2012-02-09 11:50:00,35.19,35.23,35.18,35.22,10700.0,26.0386,26.0682,26.0312,26.0608,10700.0
2012-02-09 12:00:00,35.24,35.25,35.21,35.21,5300.0,26.0756,26.083,26.0534,26.0534,5300.0
2012-02-09 12:10:00,35.23,35.24,35.21,35.23,5900.0,26.0682,26.0756,26.0534,26.0682,5900.0
2012-02-09 12:20:00,35.23,35.24,35.21,35.24,4900.0,26.0682,26.0756,26.0534,26.0756,4900.0
2012-02-09 12:30:00,35.23,35.24,35.22,35.22,2500.0,26.0682,26.0756,26.0608,26.0608,2500.0
2012-02-09 12:40:00,35.23,35.29,35.23,35.29,7300.0,26.0682,26.1126,26.0682,26.1126,7300.0
2012-02-09 12:50:00,35.29,35.31,35.27,35.3,6100.0,26.1126,26.1274,26.0978,26.12,6100.0
2012-02-09 13:00:00,35.31,35.36,35.3,35.32,6300.0,26.1274,26.1644,26.12,26.1348,6300.0
2012-02-09 13:10:00,35.33,35.37,35.32,35.37,4200.0,26.1422,26.1718,26.1348,26.1718,4200.0
2012-02-09 13:20:00,35.36,35.41,35.36,35.38,16200.0,26.1644,26.2014,26.1644,26.1792,16200.0
2012-02-09 13:30:00,35.38,35.41,35.38,35.41,7000.0,26.1792,26.2014,26.1792,26.2014,7000.0
2012-02-09 13:40:00,35.39,35.42,35.37,35.39,18200.0,26.1866,26.2088,26.1718,26.1866,18200.0
2012-02-09 13:50:00,35.37,35.4,35.37,35.4,25200.0,26.1718,26.194,26.1718,26.194,25200.0
2012-02-09 14:00:00,35.4,35.46,35.39,35.43,20800.0,26.194,26.2384,26.1866,26.2162,20800.0
2012-02-09 14:10:00,35.43,35.44,35.42,35.43,3100.0,26.2162,26.2236,26.2088,26.2162,3100.0
2012-02-09 14:20:00,35.43,35.44,35.4,35.43,8000.0,26.2162,26.2236,26.194,26.2162,8000.0
2012-02-09 14:30:00,35.44,35.48,35.43,35.47,23100.0,26.2236,26.2532,26.2162,26.2458,23100.0
2012-02-09 14:40:00,35.46,35.5,35.46,35.49,21300.0,26.2384,26.268,26.2384,26.2606,21300.0
2012-02-09 14:50:00,35.49,35.49,35.48,35.48,4100.0,26.2606,26.2606,26.2532,26.2532,4100.0
2012-02-09 15:00:00,35.48,35.5,35.47,35.5,9000.0,26.2532,26.268,26.2458,26.268,9000.0
2012-02-09 15:10:00,35.49,35.53,35.49,35.51,15400.0,26.2606,26.2902,26.2606,26.2754,15400.0
2012-02-09 15:20:00,35.51,35.55,35.5,35.54,14700.0,26.2754,26.305,26.268,26.2976,14700.0
2012-02-09 15:30:00,35.53,35.53,35.5,35.5,14200.0,26.2902,26.2902,26.268,26.268,14200.0
2012-02-09 15:40:00,35.5,35.54,35.5,35.5,33400.0,26.268,26.2976,26.268,26.268,33400.0
2012-02-09 15:50:00,35.5,35.5,35.45,35.49,33000.0,26.268,26.268,26.231,26.2606,33000.0
2012-02-10 09:30:00,35.02,35.3,34.98,35.25,22200.0,25.9128,26.12,25.8832,26.083,22200.0
2012-02-10 09:40:00,35.26,35.28,35.19,35.19,4800.0,26.0904,26.1052,26.0386,26.0386,4800.0
2012-02-10 09:50:00,35.21,35.22,35.18,35.18,6200.0,26.0534,26.0608,26.0312,26.0312,6200.0
2012-02-10 10:00:00,35.17,35.2,35.13,35.2,6200.0,26.0238,26.046,25.9942,26.046,6200.0
2012-02-10 10:10:00,35.17,35.2,35.14,35.18,2500.0,26.0238,26.046,26.0016,26.0312,2500.0
2012-02-10 10:20:00,35.16,35.16,35.07,35.09,20000.0,26.0164,26.0164,25.9498,25.9646,20000.0
2012-02-10 10:30:00,35.08,35.11,35.08,35.09,3000.0,25.9572,25.9794,25.9572,25.9646,3000.0
2012-02-10 10:40:00,35.09,35.18,35.09,35.16,6900.0,25.9646,26.0312,25.9646,26.0164,6900.0
2012-02-10 10:50:00,35.16,35.17,35.15,35.15,3300.0,26.0164,26.0238,26.009,26.009,3300.0
2012-02-10 11:00:00,35.17,35.2,35.15,35.2,2400.0,26.0238,26.046,26.009,26.046,2400.0
2012-02-10 11:10:00,35.2,35.22,35.18,35.2,2400.0,26.046,26.0608,26.0312,26.046,2400.0
2012-02-10 11:20:00,35.2,35.21,35.13,35.16,37400.0,26.046,26.0534,25.9942,26.0164,37400.0
2012-02-10 11:30:00,35.15,35.19,35.11,35.17,18300.0,26.009,26.0386,25.9794,26.0238,18300.0
2012-02-10 11:40:00,35.18,35.21,35.18,35.19,1800.0,26.0312,26.0534,26.0312,26.0386,1800.0
2012-02-10 11:50:00,35.19,35.28,35.19,35.26,5400.0,26.0386,26.1052,26.0386,26.0904,5400.0
2012-02-10 12:00:00,35.26,35.26,35.24,35.24,4600.0,26.0904,26.0904,26.0756,26.0756,4600.0
2012-02-10 12:10:00,35.25,35.26,35.23,35.25,5100.0,26.083,26.0904,26.0682,26.083,5100.0
2012-02-10 12:20:00,35.24,35.25,35.23,35.24,4300.0,26.0756,26.083,26.0682,26.0756,4300.0
2012-02-10 12:30:00,35.24,35.29,35.23,35.28,9300.0,26.0756,26.1126,26.0682,26.1052,9300.0
2012-02-10 12:40:00,35.27,35.28,35.26,35.28,3100.0,26.0978,26.1052,26.0904,26.1052,3100.0
2012-02-10 12:50:00,35.27,35.28,35.26,35.26,1300.0,26.0978,26.1052,26.0904,26.0904,1300.0
2012-02-10 13:00:00,35.27,35.3,35.27,35.28,4200.0,26.0978,26.12,26.0978,26.1052,4200.0
2012-02-10 13:10:00,35.29,35.3,35.29,35.29,2200.0,26.1126,26.12,26.1126,26.1126,2200.0
2012-02-10 13:20:00,35.29,35.3,35.28,35.3,4000.0,26.1126,26.12,26.1052,26.12,4000.0
2012-02-10 13:30:00,35.29,35.3,35.29,35.3,13700.0,26.1126,26.12,26.1126,26.12,13700.0
2012-02-10 13:40:00,35.29,35.3,35.28,35.29,2500.0,26.1126,26.12,26.1052,26.1126,2500.0
2012-02-10 13:50:00,35.27,35.28,35.22,35.22,7600.0,26.0978,26.1052,26.0608,26.0608,7600.0
2012-02-10 14:00:00,35.23,35.24,35.21,35.22,4900.0,26.0682,26.0756,26.0534,26.0608,4900.0
2012-02-10 14:10:00,35.23,35.23,35.2,35.21,4200.0,26.0682,26.0682,26.046,26.0534,4200.0
2012-02-10 14:20:00,35.22,35.23,35.19,35.2,9600.0,26.0608,26.0682,26.0386,26.046,9600.0
2012-02-10 14:30:00,35.21,35.22,35.19,35.19,4000.0,26.0534,26.0608,26.0386,26.0386,4000.0
2012-02-10 14:40:00,35.2,35.21,35.18,35.2,6500.0,26.046,26.0534,26.0312,26.046,6500.0
2012-02-10 14:50:00,35.2,35.22,35.18,35.21,7000.0,26.046,26.0608,26.0312,26.0534,7000.0
2012-02-10 15:00:00,35.21,35.21,35.17,35.17,6600.0,26.0534,26.0534,26.0238,26.0238,6600.0
2012-02-10 15:10:00,35.16,35.18,35.16,35.16,3800.0,26.0164,26.0312,26.0164,26.0164,3800.0
2012-02-10 15:20:00,35.17,35.2,35.16,35.19,12000.0,26.0238,26.046,26.0164,26.0386,12000.0
2012-02-10 15:30:00,35.2,35.2,35.18,35.19,15900.0,26.046,26.046,26.0312,26.0386,15900.0
2012-02-10 15:40:00,35.19,35.2,35.19,35.2,20900.0,26.0386,26.046,26.0386,26.046,20900.0
2012-02-10 15:50:00,35.19,35.24,35.19,35.23,43100.0,26.0386,26.0756,26.0386,26.0682,43100.0
2012-02-13 09:30:00,35.47,35.59,35.43,35.58,8900.0,26.2458,26.3346,26.2162,26.3272,8900.0
2012-02-13 09:40:00,35.54,35.6,35.54,35.54,4900.0,26.2976,26.342,26.2976,26.2976,4900.0
2012-02-13 09:50:00,35.53,35.56,35.47,35.47,16000.0,26.2902,26.3124,26.2458,26.2458,16000.0
2012-02-13 10:00:00,35.5,35.58,35.45,35.56,9900.0,26.268,26.3272,26.231,26.3124,9900.0
2012-02-13 10:10:00,35.58,35.59,35.47,35.51,4800.0,26.3272,26.3346,26.2458,26.2754,4800.0
2012-02-13 10:20:00,35.49,35.62,35.49,35.6,8400.0,26.2606,26.3568,26.2606,26.342,8400.0
2012-02-13 10:30:00,35.6,35.65,35.52,35.62,15800.0,26.342,26.379,26.2828,26.3568,15800.0
2012-02-13 10:40:00,35.62,35.66,35.59,35.65,8300.0,26.3568,26.3864,26.3346,26.379,8300.0
2012-02-13 10:50:00,35.65,35.69,35.65,35.69,8100.0,26.379,26.4086,26.379,26.4086,8100.0
2012-02-13 11:00:00,35.67,35.69,35.67,35.69,8200.0,26.3938,26.4086,26.3938,26.4086,8200.0
2012-02-13 11:10:00,35.69,35.69,35.61,35.61,4100.0,26.4086,26.4086,26.3494,26.3494,4100.0
2012-02-13 11:20:00,35.6,35.61,35.54,35.56,13100.0,26.342,26.3494,26.2976,26.3124,13100.0
2012-02-13 11:30:00,35.56,35.58,35.45,35.48,15200.0,26.3124,26.3272,26.231,26.2532,15200.0
2012-02-13 11:40:00,35.51,35.52,35.48,35.51,4400.0,26.2754,26.2828,26.2532,26.2754,4400.0
2012-02-13 11:50:00,35.53,35.55,35.52,35.55,1800.0,26.2902,26.305,26.2828,26.305,1800.0
2012-02-13 12:00:00,35.53,35.53,35.47,35.49,10400.0,26.2902,26.2902,26.2458,26.2606,10400.0
2012-02-13 12:10:00,35.49,35.49,35.41,35.43,5800.0,26.2606,26.2606,26.2014,26.2162,5800.0
2012-02-13 12:20:00,35.42,35.48,35.33,35.33,35100.0,26.2088,26.2532,26.1422,26.1422,35100.0
2012-02-13 12:30:00,35.34,35.4,35.33,35.38,14500.0,26.1496,26.194,26.1422,26.1792,14500.0
2012-02-13 12:40:00,35.38,35.39,35.37,35.38,7600.0,26.1792,26.1866,26.1718,26.1792,7600.0
2012-02-13 12:50:00,35.38,35.39,35.31,35.32,7900.0,26.1792,26.1866,26.1274,26.1348,7900.0
2012-02-13 13:00:00,35.32,35.35,35.3,35.35,9300.0,26.1348,26.157,26.12,26.157,9300.0
2012-02-13 13:10:00,35.34,35.37,35.34,35.36,9000.0,26.1496,26.1718,26.1496,26.1644,9000.0
2012-02-13 13:20:00,35.36,35.37,35.34,35.34,4700.0,26.1644,26.1718,26.1496,26.1496,4700.0
2012-02-13 13:30:00,35.34,35.38,35.33,35.34,9400.0,26.1496,26.1792,26.1422,26.1496,9400.0
2012-02-13 13:40:00,35.34,35.36,35.33,35.35,4500.0,26.1496,26.1644,26.1422,26.157,4500.0
2012-02-13 13:50:00,35.35,35.39,35.35,35.38,5100.0,26.157,26.1866,26.157,26.1792,5100.0
2012-02-13 14:00:00,35.38,35.38,35.35,35.36,11300.0,26.1792,26.1792,26.157,26.1644,11300.0
2012-02-13 14:10:00,35.36,35.36,35.31,35.31,8300.0,26.1644,26.1644,26.1274,26.1274,8300.0
2012-02-13 14:20:00,35.32,35.35,35.32,35.34,4300.0,26.1348,26.157,26.1348,26.1496,4300.0
2012-02-13 14:30:00,35.34,35.34,35.29,35.3,7600.0,26.1496,26.1496,26.1126,26.12,7600.0
2012-02-13 14:40:00,35.3,35.34,35.3,35.32,10100.0,26.12,26.1496,26.12,26.1348,10100.0
2012-02-13 14:50:00,35.32,35.34,35.32,35.34,5900.0,26.1348,26.1496,26.1348,26.1496,5900.0
2012-02-13 15:00:00,35.33,35.35,35.32,35.33,6800.0,26.1422,26.157,26.1348,26.1422,6800.0
2012-02-13 15:10:00,35.33,35.34,35.32,35.32,7400.0,26.1422,26.1496,26.1348,26.1348,7400.0
2012-02-13 15:20:00,35.32,35.33,35.31,35.32,6400.0,26.1348,26.1422,26.1274,26.1348,6400.0
2012-02-13 15:30:00,35.31,35.32,35.24,35.25,14600.0,26.1274,26.1348,26.0756,26.083,14600.0
2012-02-13 15:40:00,35.26,35.26,35.21,35.26,33400.0,26.0904,26.0904,26.0534,26.0904,33400.0
2012-02-13 15:50:00,35.25,35.29,35.22,35.27,49200.0,26.083,26.1126,26.0608,26.0978,49200.0
2012-02-14 09:30:00,35.2,35.27,35.2,35.2,6900.0,26.046,26.0978,26.046,26.046,6900.0
2012-02-14 09:40:00,35.25,35.29,35.23,35.23,6300.0,26.083,26.1126,26.0682,26.0682,6300.0
2012-02-14 09:50:00,35.2,35.23,35.18,35.19,2800.0,26.046,26.0682,26.0312,26.0386,2800.0
2012-02-14 10:00:00,35.14,35.16,35.1,35.15,4700.0,26.0016,26.0164,25.972,26.009,4700.0
2012-02-14 10:10:00,35.13,35.16,35.05,35.08,7000.0,25.9942,26.0164,25.935,25.9572,7000.0
2012-02-14 10:20:00,35.08,35.09,35.04,35.05,3500.0,25.9572,25.9646,25.9276,25.935,3500.0
2012-02-14 10:30:00,35.03,35.08,34.98,35.07,16900.0,25.9202,25.9572,25.8832,25.9498,16900.0
2012-02-14 10:40:00,35.05,35.05,35.01,35.04,3300.0,25.935,25.935,25.9054,25.9276,3300.0
2012-02-14 10:50:00,35.01,35.04,34.97,34.98,7000.0,25.9054,25.9276,25.8758,25.8832,7000.0
2012-02-14 11:00:00,35.0,35.0,34.92,34.97,6400.0,25.898,25.898,25.8388,25.8758,6400.0
2012-02-14 11:10:00,34.97,34.99,34.96,34.98,7700.0,25.8758,25.8906,25.8684,25.8832,7700.0
2012-02-14 11:20:00,34.98,35.05,34.98,35.05,12000.0,25.8832,25.935,25.8832,25.935,12000.0
2012-02-14 11:30:00,35.07,35.08,35.04,35.07,3000.0,25.9498,25.9572,25.9276,25.9498,3000.0
2012-02-14 11:40:00,35.09,35.11,35.06,35.11,3300.0,25.9646,25.9794,25.9424,25.9794,3300.0
2012-02-14 11:50:00,35.11,35.14,35.1,35.12,4200.0,25.9794,26.0016,25.972,25.9868,4200.0
2012-02-14 12:00:00,35.12,35.15,35.12,35.15,1100.0,25.9868,26.009,25.9868,26.009,1100.0
2012-02-14 12:10:00,35.13,35.18,35.13,35.16,9100.0,25.9942,26.0312,25.9942,26.0164,9100.0
2012-02-14 12:20:00,35.16,35.18,35.15,35.17,4000.0,26.0164,26.0312,26.009,26.0238,4000.0
2012-02-14 12:30:00,35.16,35.18,35.16,35.18,2000.0,26.0164,26.0312,26.0164,26.0312,2000.0
2012-02-14 12:40:00,35.17,35.2,35.16,35.2,5900.0,26.0238,26.046,26.0164,26.046,5900.0
2012-02-14 12:50:00,35.19,35.19,35.11,35.11,5300.0,26.0386,26.0386,25.9794,25.9794,5300.0
2012-02-14 13:00:00,35.11,35.12,35.09,35.11,5300.0,25.9794,25.9868,25.9646,25.9794,5300.0
2012-02-14 13:10:00,35.11,35.13,35.08,35.12,6800.0,25.9794,25.9942,25.9572,25.9868,6800.0
2012-02-14 13:20:00,35.12,35.14,35.11,35.13,4900.0,25.9868,26.0016,25.9794,25.9942,4900.0
2012-02-14 13:30:00,35.13,35.17,35.11,35.15,19400.0,25.9942,26.0238,25.9794,26.009,19400.0
2012-02-14 13:40:00,35.14,35.16,35.12,35.15,14900.0,26.0016,26.0164,25.9868,26.009,14900.0
2012-02-14 13:50:00,35.15,35.17,35.13,35.17,40800.0,26.009,26.0238,25.9942,26.0238,40800.0
2012-02-14 14:00:00,35.16,35.17,35.1,35.1,20600.0,26.0164,26.0238,25.972,25.972,20600.0
2012-02-14 14:10:00,35.1,35.14,35.1,35.11,8800.0,25.972,26.0016,25.972,25.9794,8800.0
2012-02-14 14:20:00,35.12,35.16,35.1,35.15,10600.0,25.9868,26.0164,25.972,26.009,10600.0
2012-02-14 14:30:00,35.14,35.16,35.1,35.15,10800.0,26.0016,26.0164,25.972,26.009,10800.0
2012-02-14 14:40:00,35.15,35.15,35.12,35.13,6200.0,26.009,26.009,25.9868,25.9942,6200.0
2012-02-14 14:50:00,35.13,35.15,35.13,35.15,2400.0,25.9942,26.009,25.9942,26.009,2400.0
2012-02-14 15:00:00,35.14,35.16,35.12,35.12,13700.0,26.0016,26.0164,25.9868,25.9868,13700.0
2012-02-14 15:10:00,35.13,35.14,35.1,35.11,5500.0,25.9942,26.0016,25.972,25.9794,5500.0
2012-02-14 15:20:00,35.11,35.11,35.06,35.11,11800.0,25.9794,25.9794,25.9424,25.9794,11800.0
2012-02-14 15:30:00,35.11,35.15,35.1,35.14,11400.0,25.9794,26.009,25.972,26.0016,11400.0
2012-02-14 15:40:00,35.14,35.16,35.13,35.15,46400.0,26.0016,26.0164,25.9942,26.009,46400.0
2012-02-14 15:50:00,35.15,35.16,35.07,35.07,102400.0,26.009,26.0164,25.9498,25.9498,102400.0
2012-02-15 09:30:00,35.07,35.12,34.86,34.86,22700.0,25.9498,25.9868,25.7944,25.7944,22700.0
2012-02-15 09:40:00,34.86,34.92,34.82,34.9,7200.0,25.7944,25.8388,25.7648,25.824,7200.0
2012-02-15 09:50:00,34.92,34.93,34.84,34.88,14400.0,25.8388,25.8462,25.7796,25.8092,14400.0
2012-02-15 10:00:00,34.89,34.97,34.86,34.89,18000.0,25.8166,25.8758,25.7944,25.8166,18000.0
2012-02-15 10:10:00,34.88,35.0,34.88,34.99,18900.0,25.8092,25.898,25.8092,25.8906,18900.0
2012-02-15 10:20:00,34.98,35.0,34.97,34.98,10700.0,25.8832,25.898,25.8758,25.8832,10700.0
2012-02-15 10:30:00,34.98,34.99,34.94,34.95,6200.0,25.8832,25.8906,25.8536,25.861,6200.0
2012-02-15 10:40:00,34.95,35.05,34.95,35.05,24700.0,25.861,25.935,25.861,25.935,24700.0
2012-02-15 10:50:00,35.03,35.05,35.0,35.03,22500.0,25.9202,25.935,25.898,25.9202,22500.0
2012-02-15 11:00:00,35.04,35.05,35.02,35.02,13500.0,25.9276,25.935,25.9128,25.9128,13500.0
2012-02-15 11:10:00,35.02,35.07,35.0,35.04,11300.0,25.9128,25.9498,25.898,25.9276,11300.0
2012-02-15 11:20:00,35.04,35.07,35.03,35.04,9900.0,25.9276,25.9498,25.9202,25.9276,9900.0
2012-02-15 11:30:00,35.05,35.07,35.01,35.02,3500.0,25.935,25.9498,25.9054,25.9128,3500.0
2012-02-15 11:40:00,35.03,35.1,35.03,35.05,15400.0,25.9202,25.972,25.9202,25.935,15400.0
2012-02-15 11:50:00,35.05,35.08,35.01,35.01,8600.0,25.935,25.9572,25.9054,25.9054,8600.0
2012-02-15 12:00:00,35.01,35.02,34.97,34.98,8700.0,25.9054,25.9128,25.8758,25.8832,8700.0
2012-02-15 12:10:00,34.96,34.96,34.94,34.96,3600.0,25.8684,25.8684,25.8536,25.8684,3600.0
2012-02-15 12:20:00,34.95,34.96,34.84,34.84,19700.0,25.861,25.8684,25.7796,25.7796,19700.0
2012-02-15 12:30:00,34.85,34.89,34.81,34.83,16300.0,25.787,25.8166,25.7574,25.7722,16300.0
2012-02-15 12:40:00,34.83,34.85,34.77,34.78,13500.0,25.7722,25.787,25.7278,25.7352,13500.0
2012-02-15 12:50:00,34.76,34.8,34.75,34.79,6100.0,25.7204,25.75,25.713,25.7426,6100.0
2012-02-15 13:00:00,34.78,34.85,34.72,34.8,18500.0,25.7352,25.787,25.6908,25.75,18500.0
2012-02-15 13:10:00,34.81,34.87,34.81,34.83,9100.0,25.7574,25.8018,25.7574,25.7722,9100.0
2012-02-15 13:20:00,34.84,34.84,34.81,34.81,7900.0,25.7796,25.7796,25.7574,25.7574,7900.0
2012-02-15 13:30:00,34.81,34.84,34.8,34.8,9300.0,25.7574,25.7796,25.75,25.75,9300.0
2012-02-15 13:40:00,34.81,34.81,34.74,34.78,8300.0,25.7574,25.7574,25.7056,25.7352,8300.0
2012-02-15 13:50:00,34.78,34.82,34.76,34.82,8100.0,25.7352,25.7648,25.7204,25.7648,8100.0
2012-02-15 14:00:00,34.81,34.83,34.76,34.8,12500.0,25.7574,25.7722,25.7204,25.75,12500.0
2012-02-15 14:10:00,34.81,34.81,34.77,34.79,7900.0,25.7574,25.7574,25.7278,25.7426,7900.0
2012-02-15 14:20:00,34.79,34.87,34.79,34.84,7800.0,25.7426,25.8018,25.7426,25.7796,7800.0
2012-02-15 14:30:00,34.84,34.85,34.76,34.76,9300.0,25.7796,25.787,25.7204,25.7204,9300.0
2012-02-15 14:40:00,34.76,34.77,34.69,34.72,13000.0,25.7204,25.7278,25.6686,25.6908,13000.0
2012-02-15 14:50:00,34.73,34.74,34.62,34.62,13800.0,25.6982,25.7056,25.6168,25.6168,13800.0
2012-02-15 15:00:00,34.65,34.69,34.63,34.63,13500.0,25.639,25.6686,25.6242,25.6242,13500.0
2012-02-15 15:10:00,34.65,34.7,34.62,34.67,11200.0,25.639,25.676,25.6168,25.6538,11200.0
2012-02-15 15:20:00,34.65,34.67,34.63,34.67,16300.0,25.639,25.6538,25.6242,25.6538,16300.0
2012-02-15 15:30:00,34.69,34.69,34.63,34.66,15000.0,25.6686,25.6686,25.6242,25.6464,15000.0
2012-02-15 15:40:00,34.69,34.76,34.66,34.72,38400.0,25.6686,25.7204,25.6464,25.6908,38400.0
2012-02-15 15:50:00,34.73,34.75,34.68,34.69,36400.0,25.6982,25.713,25.6612,25.6686,36400.0
2012-02-16 09:30:00,34.61,34.85,34.61,34.79,32400.0,25.6094,25.787,25.6094,25.7426,32400.0
2012-02-16 09:40:00,34.79,34.94,34.79,34.87,17800.0,25.7426,25.8536,25.7426,25.8018,17800.0
2012-02-16 09:50:00,34.9,34.97,34.86,34.95,22900.0,25.824,25.8758,25.7944,25.861,22900.0
2012-02-16 10:00:00,34.97,35.05,34.95,35.0,18200.0,25.8758,25.935,25.861,25.898,18200.0
2012-02-16 10:10:00,35.0,35.0,34.93,34.93,12200.0,25.898,25.898,25.8462,25.8462,12200.0
2012-02-16 10:20:00,34.93,34.97,34.92,34.93,10800.0,25.8462,25.8758,25.8388,25.8462,10800.0
2012-02-16 10:30:00,34.94,35.0,34.92,34.96,7600.0,25.8536,25.898,25.8388,25.8684,7600.0
2012-02-16 10:40:00,34.97,34.99,34.9,34.92,13100.0,25.8758,25.8906,25.824,25.8388,13100.0
2012-02-16 10:50:00,34.93,34.96,34.86,34.87,7000.0,25.8462,25.8684,25.7944,25.8018,7000.0
2012-02-16 11:00:00,34.87,34.92,34.87,34.88,5300.0,25.8018,25.8388,25.8018,25.8092,5300.0
2012-02-16 11:10:00,34.89,34.9,34.87,34.87,2200.0,25.8166,25.824,25.8018,25.8018,2200.0
2012-02-16 11:20:00,34.86,34.88,34.82,34.87,8300.0,25.7944,25.8092,25.7648,25.8018,8300.0
2012-02-16 11:30:00,34.87,34.88,34.81,34.85,8600.0,25.8018,25.8092,25.7574,25.787,8600.0
2012-02-16 11:40:00,34.87,34.87,34.82,34.85,3800.0,25.8018,25.8018,25.7648,25.787,3800.0
2012-02-16 11:50:00,34.85,34.91,34.84,34.91,6300.0,25.787,25.8314,25.7796,25.8314,6300.0
2012-02-16 12:00:00,34.91,34.93,34.86,34.88,13000.0,25.8314,25.8462,25.7944,25.8092,13000.0
2012-02-16 12:10:00,34.88,34.89,34.82,34.84,9300.0,25.8092,25.8166,25.7648,25.7796,9300.0
2012-02-16 12:20:00,34.84,34.84,34.76,34.8,11400.0,25.7796,25.7796,25.7204,25.75,11400.0
2012-02-16 12:30:00,34.8,34.82,34.8,34.81,5300.0,25.75,25.7648,25.75,25.7574,5300.0
2012-02-16 12:40:00,34.81,34.81,34.77,34.78,6300.0,25.7574,25.7574,25.7278,25.7352,6300.0
2012-02-16 12:50:00,34.77,34.81,34.77,34.81,2600.0,25.7278,25.7574,25.7278,25.7574,2600.0
2012-02-16 13:00:00,34.83,34.83,34.77,34.8,6200.0,25.7722,25.7722,25.7278,25.75,6200.0
2012-02-16 13:10:00,34.8,34.85,34.78,34.81,8700.0,25.75,25.787,25.7352,25.7574,8700.0
2012-02-16 13:20:00,34.8,34.84,34.79,34.83,2600.0,25.75,25.7796,25.7426,25.7722,2600.0
2012-02-16 13:30:00,34.83,34.86,34.78,34.78,8700.0,25.7722,25.7944,25.7352,25.7352,8700.0
2012-02-16 13:40:00,34.78,34.79,34.77,34.79,3700.0,25.7352,25.7426,25.7278,25.7426,3700.0
2012-02-16 13:50:00,34.79,34.79,34.78,34.79,5300.0,25.7426,25.7426,25.7352,25.7426,5300.0
2012-02-16 14:00:00,34.79,34.82,34.77,34.8,8800.0,25.7426,25.7648,25.7278,25.75,8800.0
2012-02-16 14:10:00,34.8,34.85,34.78,34.81,10400.0,25.75,25.787,25.7352,25.7574,10400.0
2012-02-16 14:20:00,34.82,34.85,34.81,34.82,11900.0,25.7648,25.787,25.7574,25.7648,11900.0
2012-02-16 14:30:00,34.82,34.82,34.78,34.79,11500.0,25.7648,25.7648,25.7352,25.7426,11500.0
2012-02-16 14:40:00,34.81,34.82,34.8,34.81,12300.0,25.7574,25.7648,25.75,25.7574,12300.0
2012-02-16 14:50:00,34.82,34.83,34.81,34.83,15100.0,25.7648,25.7722,25.7574,25.7722,15100.0
2012-02-16 15:00:00,34.83,35.0,34.83,34.93,48500.0,25.7722,25.898,25.7722,25.8462,48500.0
2012-02-16 15:10:00,34.93,34.95,34.9,34.93,30600.0,25.8462,25.861,25.824,25.8462,30600.0
2012-02-16 15:20:00,34.94,34.98,34.92,34.98,54100.0,25.8536,25.8832,25.8388,25.8832,54100.0
2012-02-16 15:30:00,34.98,35.01,34.96,34.99,46600.0,25.8832,25.9054,25.8684,25.8906,46600.0
2012-02-16 15:40:00,34.99,35.01,34.98,35.0,38200.0,25.8906,25.9054,25.8832,25.898,38200.0
2012-02-16 15:50:00,35.0,35.0,34.85,34.85,157000.0,25.898,25.898,25.787,25.787,157000.0
2012-02-17 09:30:00,34.97,35.0,34.9,34.91,10100.0,25.8758,25.898,25.824,25.8314,10100.0
2012-02-17 09:40:00,34.9,34.93,34.88,34.88,20300.0,25.824,25.8462,25.8092,25.8092,20300.0
2012-02-17 09:50:00,34.9,34.93,34.89,34.92,6700.0,25.824,25.8462,25.8166,25.8388,6700.0
2012-02-17 10:00:00,34.91,34.93,34.9,34.92,4900.0,25.8314,25.8462,25.824,25.8388,4900.0
2012-02-17 10:10:00,34.92,34.93,34.91,34.92,5500.0,25.8388,25.8462,25.8314,25.8388,5500.0
2012-02-17 10:20:00,34.93,34.93,34.91,34.91,4800.0,25.8462,25.8462,25.8314,25.8314,4800.0
2012-02-17 10:30:00,34.91,34.95,34.91,34.95,16000.0,25.8314,25.861,25.8314,25.861,16000.0
2012-02-17 10:40:00,34.95,34.99,34.94,34.97,11200.0,25.861,25.8906,25.8536,25.8758,11200.0
2012-02-17 10:50:00,34.97,35.0,34.96,34.97,12300.0,25.8758,25.898,25.8684,25.8758,12300.0
2012-02-17 11:00:00,34.97,34.99,34.96,34.98,11100.0,25.8758,25.8906,25.8684,25.8832,11100.0
2012-02-17 11:10:00,34.97,34.98,34.96,34.96,10000.0,25.8758,25.8832,25.8684,25.8684,10000.0
2012-02-17 11:20:00,34.96,34.98,34.94,34.94,7400.0,25.8684,25.8832,25.8536,25.8536,7400.0
2012-02-17 11:30:00,34.95,34.97,34.94,34.97,7100.0,25.861,25.8758,25.8536,25.8758,7100.0
2012-02-17 11:40:00,34.97,34.98,34.93,34.95,41400.0,25.8758,25.8832,25.8462,25.861,41400.0
2012-02-17 11:50:00,34.95,34.98,34.93,34.97,10700.0,25.861,25.8832,25.8462,25.8758,10700.0
2012-02-17 12:00:00,34.97,34.97,34.96,34.96,3600.0,25.8758,25.8758,25.8684,25.8684,3600.0
2012-02-17 12:10:00,34.97,34.97,34.96,34.97,4600.0,25.8758,25.8758,25.8684,25.8758,4600.0
2012-02-17 12:20:00,34.97,34.98,34.96,34.97,3600.0,25.8758,25.8832,25.8684,25.8758,3600.0
2012-02-17 12:30:00,34.97,34.97,34.96,34.96,3400.0,25.8758,25.8758,25.8684,25.8684,3400.0
2012-02-17 12:40:00,34.97,34.97,34.95,34.95,6400.0,25.8758,25.8758,25.861,25.861,6400.0
2012-02-17 12:50:00,34.93,34.93,34.89,34.9,2400.0,25.8462,25.8462,25.8166,25.824,2400.0
2012-02-17 13:00:00,34.9,34.9,34.89,34.89,2400.0,25.824,25.824,25.8166,25.8166,2400.0
2012-02-17 13:10:00,34.89,34.9,34.87,34.87,4800.0,25.8166,25.824,25.8018,25.8018,4800.0
2012-02-17 13:20:00,34.86,34.87,34.86,34.87,700.0,25.7944,25.8018,25.7944,25.8018,700.0
2012-02-17 13:30:00,34.87,34.88,34.86,34.87,4100.0,25.8018,25.8092,25.7944,25.8018,4100.0
2012-02-17 13:40:00,34.88,34.88,34.86,34.86,7500.0,25.8092,25.8092,25.7944,25.7944,7500.0
2012-02-17 13:50:00,34.87,34.88,34.86,34.88,16700.0,25.8018,25.8092,25.7944,25.8092,16700.0
2012-02-17 14:00:00,34.89,34.93,34.89,34.93,5600.0,25.8166,25.8462,25.8166,25.8462,5600.0
2012-02-17 14:10:00,34.93,34.93,34.89,34.92,9900.0,25.8462,25.8462,25.8166,25.8388,9900.0
2012-02-17 14:20:00,34.91,34.92,34.88,34.89,9100.0,25.8314,25.8388,25.8092,25.8166,9100.0
2012-02-17 14:30:00,34.9,34.92,34.9,34.92,7400.0,25.824,25.8388,25.824,25.8388,7400.0
2012-02-17 14:40:00,34.91,34.91,34.86,34.89,17400.0,25.8314,25.8314,25.7944,25.8166,17400.0
2012-02-17 14:50:00,34.89,34.9,34.88,34.9,5400.0,25.8166,25.824,25.8092,25.824,5400.0
2012-02-17 15:00:00,34.9,34.92,34.89,34.89,19400.0,25.824,25.8388,25.8166,25.8166,19400.0
2012-02-17 15:10:00,34.88,34.91,34.87,34.9,15400.0,25.8092,25.8314,25.8018,25.824,15400.0
2012-02-17 15:20:00,34.9,34.92,34.88,34.91,19600.0,25.824,25.8388,25.8092,25.8314,19600.0
2012-02-17 15:30:00,34.91,34.92,34.89,34.89,28800.0,25.8314,25.8388,25.8166,25.8166,28800.0
2012-02-17 15:40:00,34.9,34.92,34.89,34.91,30700.0,25.824,25.8388,25.8166,25.8314,30700.0
2012-02-17 15:50:00,34.92,34.96,34.83,34.83,156700.0,25.8388,25.8684,25.7722,25.7722,156700.0
2012-02-21 09:30:00,34.8,34.82,34.73,34.76,17700.0,25.75,25.7648,25.6982,25.7204,17700.0
2012-02-21 09:40:00,34.75,34.79,34.61,34.64,19900.0,25.713,25.7426,25.6094,25.6316,19900.0
2012-02-21 09:50:00,34.62,34.65,34.59,34.63,17200.0,25.6168,25.639,25.5946,25.6242,17200.0
2012-02-21 10:00:00,34.61,34.63,34.58,34.6,10100.0,25.6094,25.6242,25.5872,25.602,10100.0
2012-02-21 10:10:00,34.58,34.61,34.57,34.59,9700.0,25.5872,25.6094,25.5798,25.5946,9700.0
2012-02-21 10:20:00,34.57,34.61,34.55,34.6,19100.0,25.5798,25.6094,25.565,25.602,19100.0
2012-02-21 10:30:00,34.59,34.62,34.59,34.61,17800.0,25.5946,25.6168,25.5946,25.6094,17800.0
2012-02-21 10:40:00,34.61,34.61,34.55,34.59,11400.0,25.6094,25.6094,25.565,25.5946,11400.0
2012-02-21 10:50:00,34.58,34.62,34.57,34.61,53500.0,25.5872,25.6168,25.5798,25.6094,53500.0
2012-02-21 11:00:00,34.61,34.62,34.6,34.61,13600.0,25.6094,25.6168,25.602,25.6094,13600.0
2012-02-21 11:10:00,34.6,34.61,34.5,34.5,9100.0,25.602,25.6094,25.528,25.528,9100.0
2012-02-21 11:20:00,34.51,34.53,34.49,34.53,14800.0,25.5354,25.5502,25.5206,25.5502,14800.0
2012-02-21 11:30:00,34.52,34.53,34.45,34.47,13200.0,25.5428,25.5502,25.491,25.5058,13200.0
2012-02-21 11:40:00,34.47,34.48,34.46,34.48,3500.0,25.5058,25.5132,25.4984,25.5132,3500.0
2012-02-21 11:50:00,34.47,34.48,34.45,34.47,13800.0,25.5058,25.5132,25.491,25.5058,13800.0
2012-02-21 12:00:00,34.47,34.54,34.46,34.54,9100.0,25.5058,25.5576,25.4984,25.5576,9100.0
2012-02-21 12:10:00,34.55,34.55,34.52,34.52,10500.0,25.565,25.565,25.5428,25.5428,10500.0
2012-02-21 12:20:00,34.52,34.53,34.5,34.51,10000.0,25.5428,25.5502,25.528,25.5354,10000.0
2012-02-21 12:30:00,34.51,34.52,34.49,34.49,15100.0,25.5354,25.5428,25.5206,25.5206,15100.0
2012-02-21 12:40:00,34.49,34.49,34.46,34.46,12800.0,25.5206,25.5206,25.4984,25.4984,12800.0
2012-02-21 12:50:00,34.47,34.48,34.45,34.47,12900.0,25.5058,25.5132,25.491,25.5058,12900.0
2012-02-21 13:00:00,34.46,34.48,34.44,34.46,14000.0,25.4984,25.5132,25.4836,25.4984,14000.0
2012-02-21 13:10:00,34.47,34.49,34.45,34.45,38000.0,25.5058,25.5206,25.491,25.491,38000.0
2012-02-21 13:20:00,34.44,34.45,34.4,34.4,14100.0,25.4836,25.491,25.454,25.454,14100.0
2012-02-21 13:30:00,34.4,34.42,34.4,34.4,10400.0,25.454,25.4688,25.454,25.454,10400.0
2012-02-21 13:40:00,34.4,34.4,34.36,34.38,12600.0,25.454,25.454,25.4245,25.4392,12600.0
2012-02-21 13:50:00,34.38,34.49,34.37,34.49,58700.0,25.4392,25.5206,25.4319,25.5206,58700.0
2012-02-21 14:00:00,34.49,34.49,34.47,34.49,13800.0,25.5206,25.5206,25.5058,25.5206,13800.0
2012-02-21 14:10:00,34.48,34.49,34.45,34.48,28600.0,25.5132,25.5206,25.491,25.5132,28600.0
2012-02-21 14:20:00,34.48,34.49,34.44,34.44,27000.0,25.5132,25.5206,25.4836,25.4836,27000.0
2012-02-21 14:30:00,34.45,34.48,34.42,34.47,27200.0,25.491,25.5132,25.4688,25.5058,27200.0
2012-02-21 14:40:00,34.46,34.48,34.44,34.47,10900.0,25.4984,25.5132,25.4836,25.5058,10900.0
2012-02-21 14:50:00,34.47,34.5,34.46,34.48,18300.0,25.5058,25.528,25.4984,25.5132,18300.0
2012-02-21 15:00:00,34.47,34.53,34.46,34.5,26200.0,25.5058,25.5502,25.4984,25.528,26200.0
2012-02-21 15:10:00,34.5,34.52,34.49,34.51,24300.0,25.528,25.5428,25.5206,25.5354,24300.0
2012-02-21 15:20:00,34.51,34.54,34.49,34.54,43600.0,25.5354,25.5576,25.5206,25.5576,43600.0
2012-02-21 15:30:00,34.53,34.54,34.48,34.51,29300.0,25.5502,25.5576,25.5132,25.5354,29300.0
2012-02-21 15:40:00,34.5,34.53,34.49,34.53,37100.0,25.528,25.5502,25.5206,25.5502,37100.0
2012-02-21 15:50:00,34.52,34.61,34.49,34.49,164300.0,25.5428,25.6094,25.5206,25.5206,164300.0
2012-02-22 09:30:00,34.06,34.55,34.06,34.32,60400.0,25.2025,25.565,25.2025,25.3949,60400.0
2012-02-22 09:40:00,34.34,34.56,34.32,34.54,28900.0,25.4097,25.5724,25.3949,25.5576,28900.0
2012-02-22 09:50:00,34.56,34.69,34.54,34.69,28500.0,25.5724,25.6686,25.5576,25.6686,28500.0
2012-02-22 10:00:00,34.68,34.69,34.57,34.68,24500.0,25.6612,25.6686,25.5798,25.6612,24500.0
2012-02-22 10:10:00,34.65,34.68,34.59,34.66,21200.0,25.639,25.6612,25.5946,25.6464,21200.0
2012-02-22 10:20:00,34.63,34.63,34.58,34.59,8000.0,25.6242,25.6242,25.5872,25.5946,8000.0
2012-02-22 10:30:00,34.59,34.59,34.48,34.53,17100.0,25.5946,25.5946,25.5132,25.5502,17100.0
2012-02-22 10:40:00,34.52,34.54,34.49,34.53,20000.0,25.5428,25.5576,25.5206,25.5502,20000.0
2012-02-22 10:50:00,34.52,34.52,34.4,34.41,15600.0,25.5428,25.5428,25.454,25.4614,15600.0
2012-02-22 11:00:00,34.4,34.4,34.35,34.35,13300.0,25.454,25.454,25.4171,25.4171,13300.0
2012-02-22 11:10:00,34.35,34.36,34.29,34.3,12700.0,25.4171,25.4245,25.3727,25.3801,12700.0
2012-02-22 11:20:00,34.3,34.3,34.25,34.26,13900.0,25.3801,25.3801,25.3431,25.3505,13900.0
2012-02-22 11:30:00,34.26,34.27,34.21,34.23,30400.0,25.3505,25.3579,25.3135,25.3283,30400.0
2012-02-22 11:40:00,34.23,34.24,34.14,34.24,13400.0,25.3283,25.3357,25.2617,25.3357,13400.0
2012-02-22 11:50:00,34.23,34.25,34.23,34.25,20800.0,25.3283,25.3431,25.3283,25.3431,20800.0
2012-02-22 12:00:00,34.24,34.25,34.22,34.23,8200.0,25.3357,25.3431,25.3209,25.3283,8200.0
2012-02-22 12:10:00,34.22,34.25,34.21,34.25,19500.0,25.3209,25.3431,25.3135,25.3431,19500.0
2012-02-22 12:20:00,34.25,34.29,34.25,34.28,11700.0,25.3431,25.3727,25.3431,25.3653,11700.0
2012-02-22 12:30:00,34.29,34.3,34.27,34.3,35000.0,25.3727,25.3801,25.3579,25.3801,35000.0
2012-02-22 12:40:00,34.29,34.3,34.27,34.28,16200.0,25.3727,25.3801,25.3579,25.3653,16200.0
2012-02-22 12:50:00,34.28,34.29,34.27,34.29,5600.0,25.3653,25.3727,25.3579,25.3727,5600.0
2012-02-22 13:00:00,34.28,34.33,34.27,34.33,16000.0,25.3653,25.4023,25.3579,25.4023,16000.0
2012-02-22 13:10:00,34.34,34.37,34.33,34.36,5800.0,25.4097,25.4319,25.4023,25.4245,5800.0
2012-02-22 13:20:00,34.37,34.38,34.36,34.36,9900.0,25.4319,25.4392,25.4245,25.4245,9900.0
2012-02-22 13:30:00,34.35,34.35,34.33,34.34,8600.0,25.4171,25.4171,25.4023,25.4097,8600.0
2012-02-22 13:40:00,34.34,34.35,34.33,34.33,4800.0,25.4097,25.4171,25.4023,25.4023,4800.0
2012-02-22 13:50:00,34.33,34.33,34.31,34.31,11500.0,25.4023,25.4023,25.3875,25.3875,11500.0
2012-02-22 14:00:00,34.31,34.33,34.31,34.33,7200.0,25.3875,25.4023,25.3875,25.4023,7200.0
2012-02-22 14:10:00,34.32,34.33,34.3,34.3,14500.0,25.3949,25.4023,25.3801,25.3801,14500.0
2012-02-22 14:20:00,34.29,34.31,34.29,34.31,8100.0,25.3727,25.3875,25.3727,25.3875,8100.0
2012-02-22 14:30:00,34.31,34.33,34.29,34.3,12600.0,25.3875,25.4023,25.3727,25.3801,12600.0
2012-02-22 14:40:00,34.31,34.34,34.29,34.33,14700.0,25.3875,25.4097,25.3727,25.4023,14700.0
2012-02-22 14:50:00,34.33,34.33,34.29,34.29,10500.0,25.4023,25.4023,25.3727,25.3727,10500.0
2012-02-22 15:00:00,34.29,34.31,34.27,34.3,20900.0,25.3727,25.3875,25.3579,25.3801,20900.0
2012-02-22 15:10:00,34.3,34.33,34.29,34.33,23300.0,25.3801,25.4023,25.3727,25.4023,23300.0
2012-02-22 15:20:00,34.31,34.32,34.28,34.3,21700.0,25.3875,25.3949,25.3653,25.3801,21700.0
2012-02-22 15:30:00,34.29,34.31,34.29,34.31,15400.0,25.3727,25.3875,25.3727,25.3875,15400.0
2012-02-22 15:40:00,34.31,34.36,34.3,34.35,40500.0,25.3875,25.4245,25.3801,25.4171,40500.0
2012-02-22 15:50:00,34.35,34.41,34.34,34.39,96200.0,25.4171,25.4614,25.4097,25.4466,96200.0
2012-02-23 09:30:00,34.54,34.57,34.43,34.48,13800.0,25.5576,25.5798,25.4762,25.5132,13800.0
2012-02-23 09:40:00,34.47,34.5,34.26,34.39,13900.0,25.5058,25.528,25.3505,25.4466,13900.0
2012-02-23 09:50:00,34.39,34.47,34.39,34.45,8600.0,25.4466,25.5058,25.4466,25.491,8600.0
2012-02-23 10:00:00,34.44,34.5,34.44,34.49,7600.0,25.4836,25.528,25.4836,25.5206,7600.0
2012-02-23 10:10:00,34.51,34.54,34.46,34.54,9600.0,25.5354,25.5576,25.4984,25.5576,9600.0
2012-02-23 10:20:00,34.53,34.53,34.48,34.49,5600.0,25.5502,25.5502,25.5132,25.5206,5600.0
2012-02-23 10:30:00,34.49,34.54,34.29,34.44,60000.0,25.5206,25.5576,25.3727,25.4836,60000.0
2012-02-23 10:40:00,34.44,34.51,34.44,34.51,8000.0,25.4836,25.5354,25.4836,25.5354,8000.0
2012-02-23 10:50:00,34.51,34.6,34.51,34.6,18100.0,25.5354,25.602,25.5354,25.602,18100.0
2012-02-23 11:00:00,34.61,34.68,34.61,34.68,9600.0,25.6094,25.6612,25.6094,25.6612,9600.0
2012-02-23 11:10:00,34.67,34.69,34.63,34.65,10100.0,25.6538,25.6686,25.6242,25.639,10100.0
2012-02-23 11:20:00,34.63,34.65,34.63,34.65,6700.0,25.6242,25.639,25.6242,25.639,6700.0
2012-02-23 11:30:00,34.65,34.65,34.6,34.63,6000.0,25.639,25.639,25.602,25.6242,6000.0
2012-02-23 11:40:00,34.63,34.63,34.49,34.52,15800.0,25.6242,25.6242,25.5206,25.5428,15800.0
2012-02-23 11:50:00,34.5,34.55,34.49,34.55,5400.0,25.528,25.565,25.5206,25.565,5400.0
2012-02-23 12:00:00,34.54,34.59,34.54,34.59,6200.0,25.5576,25.5946,25.5576,25.5946,6200.0
2012-02-23 12:10:00,34.59,34.6,34.57,34.57,6600.0,25.5946,25.602,25.5798,25.5798,6600.0
2012-02-23 12:20:00,34.58,34.6,34.55,34.57,16700.0,25.5872,25.602,25.565,25.5798,16700.0
2012-02-23 12:30:00,34.58,34.64,34.57,34.63,7200.0,25.5872,25.6316,25.5798,25.6242,7200.0
2012-02-23 12:40:00,34.63,34.63,34.59,34.59,6300.0,25.6242,25.6242,25.5946,25.5946,6300.0
2012-02-23 12:50:00,34.59,34.59,34.55,34.55,5200.0,25.5946,25.5946,25.565,25.565,5200.0
2012-02-23 13:00:00,34.55,34.59,34.55,34.56,8200.0,25.565,25.5946,25.565,25.5724,8200.0
2012-02-23 13:10:00,34.55,34.57,34.53,34.57,4400.0,25.565,25.5798,25.5502,25.5798,4400.0
2012-02-23 13:20:00,34.55,34.58,34.55,34.58,8400.0,25.565,25.5872,25.565,25.5872,8400.0
2012-02-23 13:30:00,34.57,34.57,34.53,34.55,3900.0,25.5798,25.5798,25.5502,25.565,3900.0
2012-02-23 13:40:00,34.54,34.62,34.54,34.62,13500.0,25.5576,25.6168,25.5576,25.6168,13500.0
2012-02-23 13:50:00,34.61,34.65,34.61,34.62,9100.0,25.6094,25.639,25.6094,25.6168,9100.0
2012-02-23 14:00:00,34.6,34.62,34.57,34.61,13600.0,25.602,25.6168,25.5798,25.6094,13600.0
2012-02-23 14:10:00,34.59,34.64,34.59,34.64,10300.0,25.5946,25.6316,25.5946,25.6316,10300.0
2012-02-23 14:20:00,34.63,34.64,34.62,34.63,13600.0,25.6242,25.6316,25.6168,25.6242,13600.0
2012-02-23 14:30:00,34.64,34.67,34.64,34.67,15600.0,25.6316,25.6538,25.6316,25.6538,15600.0
2012-02-23 14:40:00,34.67,34.67,34.63,34.65,10900.0,25.6538,25.6538,25.6242,25.639,10900.0
2012-02-23 14:50:00,34.64,34.65,34.63,34.65,7400.0,25.6316,25.639,25.6242,25.639,7400.0
2012-02-23 15:00:00,34.64,34.66,34.64,34.66,9200.0,25.6316,25.6464,25.6316,25.6464,9200.0
2012-02-23 15:10:00,34.66,34.69,34.66,34.68,12600.0,25.6464,25.6686,25.6464,25.6612,12600.0
2012-02-23 15:20:00,34.67,34.69,34.67,34.69,14700.0,25.6538,25.6686,25.6538,25.6686,14700.0
2012-02-23 15:30:00,34.69,34.72,34.66,34.67,18900.0,25.6686,25.6908,25.6464,25.6538,18900.0
2012-02-23 15:40:00,34.67,34.7,34.64,34.68,30200.0,25.6538,25.676,25.6316,25.6612,30200.0
2012-02-23 15:50:00,34.67,34.69,34.65,34.67,68600.0,25.6538,25.6686,25.639,25.6538,68600.0
2012-02-24 09:30:00,34.71,34.71,34.45,34.49,7900.0,25.6834,25.6834,25.491,25.5206,7900.0
2012-02-24 09:40:00,34.49,34.52,34.33,34.34,6600.0,25.5206,25.5428,25.4023,25.4097,6600.0
2012-02-24 09:50:00,34.34,34.36,34.29,34.32,7800.0,25.4097,25.4245,25.3727,25.3949,7800.0
2012-02-24 10:00:00,34.3,34.39,34.3,34.37,14800.0,25.3801,25.4466,25.3801,25.4319,14800.0
2012-02-24 10:10:00,34.35,34.39,34.34,34.35,11100.0,25.4171,25.4466,25.4097,25.4171,11100.0
2012-02-24 10:20:00,34.34,34.36,34.32,34.36,13800.0,25.4097,25.4245,25.3949,25.4245,13800.0
2012-02-24 10:30:00,34.35,34.39,34.33,34.38,14100.0,25.4171,25.4466,25.4023,25.4392,14100.0
2012-02-24 10:40:00,34.38,34.38,34.36,34.36,1500.0,25.4392,25.4392,25.4245,25.4245,1500.0
2012-02-24 10:50:00,34.36,34.36,34.33,34.33,6900.0,25.4245,25.4245,25.4023,25.4023,6900.0
2012-02-24 11:00:00,34.33,34.37,34.32,34.36,4600.0,25.4023,25.4319,25.3949,25.4245,4600.0
2012-02-24 11:10:00,34.36,34.39,34.36,34.37,8500.0,25.4245,25.4466,25.4245,25.4319,8500.0
2012-02-24 11:20:00,34.38,34.4,34.38,34.4,4400.0,25.4392,25.454,25.4392,25.454,4400.0
2012-02-24 11:30:00,34.4,34.44,34.4,34.44,6100.0,25.454,25.4836,25.454,25.4836,6100.0
2012-02-24 11:40:00,34.44,34.44,34.4,34.41,6300.0,25.4836,25.4836,25.454,25.4614,6300.0
2012-02-24 11:50:00,34.41,34.43,34.41,34.42,6100.0,25.4614,25.4762,25.4614,25.4688,6100.0
2012-02-24 12:00:00,34.42,34.43,34.41,34.41,6300.0,25.4688,25.4762,25.4614,25.4614,6300.0
2012-02-24 12:10:00,34.41,34.42,34.4,34.41,3700.0,25.4614,25.4688,25.454,25.4614,3700.0
2012-02-24 12:20:00,34.41,34.44,34.41,34.43,6500.0,25.4614,25.4836,25.4614,25.4762,6500.0
2012-02-24 12:30:00,34.42,34.44,34.41,34.42,6800.0,25.4688,25.4836,25.4614,25.4688,6800.0
2012-02-24 12:40:00,34.42,34.46,34.42,34.44,5100.0,25.4688,25.4984,25.4688,25.4836,5100.0
2012-02-24 12:50:00,34.44,34.44,34.41,34.42,4300.0,25.4836,25.4836,25.4614,25.4688,4300.0
2012-02-24 13:00:00,34.41,34.41,34.39,34.39,4400.0,25.4614,25.4614,25.4466,25.4466,4400.0
2012-02-24 13:10:00,34.39,34.39,34.35,34.35,9800.0,25.4466,25.4466,25.4171,25.4171,9800.0
2012-02-24 13:20:00,34.36,34.37,34.34,34.35,11100.0,25.4245,25.4319,25.4097,25.4171,11100.0
2012-02-24 13:30:00,34.35,34.36,34.35,34.36,3200.0,25.4171,25.4245,25.4171,25.4245,3200.0
2012-02-24 13:40:00,34.36,34.36,34.34,34.36,10700.0,25.4245,25.4245,25.4097,25.4245,10700.0
2012-02-24 13:50:00,34.36,34.37,34.34,34.37,10200.0,25.4245,25.4319,25.4097,25.4319,10200.0
2012-02-24 14:00:00,34.37,34.37,34.36,34.37,4400.0,25.4319,25.4319,25.4245,25.4319,4400.0
2012-02-24 14:10:00,34.37,34.39,34.36,34.38,6500.0,25.4319,25.4466,25.4245,25.4392,6500.0
2012-02-24 14:20:00,34.38,34.38,34.37,34.38,7200.0,25.4392,25.4392,25.4319,25.4392,7200.0
2012-02-24 14:30:00,34.37,34.37,34.32,34.37,24100.0,25.4319,25.4319,25.3949,25.4319,24100.0
2012-02-24 14:40:00,34.36,34.4,34.35,34.4,9100.0,25.4245,25.454,25.4171,25.454,9100.0
2012-02-24 14:50:00,34.4,34.41,34.39,34.41,3500.0,25.454,25.4614,25.4466,25.4614,3500.0
2012-02-24 15:00:00,34.41,34.42,34.4,34.42,7000.0,25.4614,25.4688,25.454,25.4688,7000.0
2012-02-24 15:10:00,34.41,34.42,34.41,34.42,6900.0,25.4614,25.4688,25.4614,25.4688,6900.0
2012-02-24 15:20:00,34.42,34.43,34.41,34.43,8800.0,25.4688,25.4762,25.4614,25.4762,8800.0
2012-02-24 15:30:00,34.43,34.43,34.41,34.41,16600.0,25.4762,25.4762,25.4614,25.4614,16600.0
2012-02-24 15:40:00,34.41,34.47,34.41,34.47,16900.0,25.4614,25.5058,25.4614,25.5058,16900.0
2012-02-24 15:50:00,34.47,34.53,34.45,34.5,72700.0,25.5058,25.5502,25.491,25.528,72700.0
2012-02-27 09:30:00,34.27,34.28,34.19,34.24,23700.0,25.3579,25.3653,25.2987,25.3357,23700.0
2012-02-27 09:40:00,34.23,34.24,33.9,34.01,63500.0,25.3283,25.3357,25.0841,25.1655,63500.0
2012-02-27 09:50:00,34.02,34.14,34.02,34.09,8000.0,25.1729,25.2617,25.1729,25.2247,8000.0
2012-02-27 10:00:00,34.08,34.2,34.08,34.11,14600.0,25.2173,25.3061,25.2173,25.2395,14600.0
2012-02-27 10:10:00,34.11,34.19,34.11,34.19,10300.0,25.2395,25.2987,25.2395,25.2987,10300.0
2012-02-27 10:20:00,34.2,34.26,34.19,34.24,7500.0,25.3061,25.3505,25.2987,25.3357,7500.0
2012-02-27 10:30:00,34.22,34.23,34.21,34.21,6500.0,25.3209,25.3283,25.3135,25.3135,6500.0
2012-02-27 10:40:00,34.21,34.31,34.21,34.31,5300.0,25.3135,25.3875,25.3135,25.3875,5300.0
2012-02-27 10:50:00,34.32,34.33,34.3,34.3,2300.0,25.3949,25.4023,25.3801,25.3801,2300.0
2012-02-27 11:00:00,34.31,34.37,34.31,34.37,4700.0,25.3875,25.4319,25.3875,25.4319,4700.0
2012-02-27 11:10:00,34.39,34.39,34.34,34.38,7000.0,25.4466,25.4466,25.4097,25.4392,7000.0
2012-02-27 11:20:00,34.39,34.43,34.39,34.4,3000.0,25.4466,25.4762,25.4466,25.454,3000.0
2012-02-27 11:30:00,34.41,34.49,34.41,34.48,6600.0,25.4614,25.5206,25.4614,25.5132,6600.0
2012-02-27 11:40:00,34.48,34.49,34.43,34.44,4400.0,25.5132,25.5206,25.4762,25.4836,4400.0
2012-02-27 11:50:00,34.43,34.45,34.43,34.44,1300.0,25.4762,25.491,25.4762,25.4836,1300.0
2012-02-27 12:00:00,34.45,34.46,34.44,34.44,3000.0,25.491,25.4984,25.4836,25.4836,3000.0
2012-02-27 12:10:00,34.44,34.44,34.43,34.43,2400.0,25.4836,25.4836,25.4762,25.4762,2400.0
2012-02-27 12:20:00,34.44,34.48,34.43,34.48,27100.0,25.4836,25.5132,25.4762,25.5132,27100.0
2012-02-27 12:30:00,34.47,34.49,34.46,34.49,8400.0,25.5058,25.5206,25.4984,25.5206,8400.0
2012-02-27 12:40:00,34.49,34.51,34.49,34.5,3100.0,25.5206,25.5354,25.5206,25.528,3100.0
2012-02-27 12:50:00,34.51,34.59,34.51,34.57,8300.0,25.5354,25.5946,25.5354,25.5798,8300.0
2012-02-27 13:00:00,34.57,34.57,34.53,34.56,19400.0,25.5798,25.5798,25.5502,25.5724,19400.0
2012-02-27 13:10:00,34.56,34.57,34.55,34.55,5600.0,25.5724,25.5798,25.565,25.565,5600.0
2012-02-27 13:20:00,34.56,34.57,34.55,34.56,15400.0,25.5724,25.5798,25.565,25.5724,15400.0
2012-02-27 13:30:00,34.56,34.57,34.54,34.55,10900.0,25.5724,25.5798,25.5576,25.565,10900.0
2012-02-27 13:40:00,34.54,34.56,34.46,34.46,19900.0,25.5576,25.5724,25.4984,25.4984,19900.0
2012-02-27 13:50:00,34.46,34.49,34.46,34.49,10800.0,25.4984,25.5206,25.4984,25.5206,10800.0
2012-02-27 14:00:00,34.49,34.52,34.49,34.51,21800.0,25.5206,25.5428,25.5206,25.5354,21800.0
2012-02-27 14:10:00,34.51,34.52,34.44,34.45,14500.0,25.5354,25.5428,25.4836,25.491,14500.0
2012-02-27 14:20:00,34.45,34.45,34.35,34.35,9200.0,25.491,25.491,25.4171,25.4171,9200.0
2012-02-27 14:30:00,34.34,34.34,34.32,34.32,7000.0,25.4097,25.4097,25.3949,25.3949,7000.0
2012-02-27 14:40:00,34.33,34.35,34.32,34.35,5500.0,25.4023,25.4171,25.3949,25.4171,5500.0
2012-02-27 14:50:00,34.34,34.37,34.34,34.36,14000.0,25.4097,25.4319,25.4097,25.4245,14000.0
2012-02-27 15:00:00,34.37,34.45,34.36,34.43,25100.0,25.4319,25.491,25.4245,25.4762,25100.0
2012-02-27 15:10:00,34.43,34.45,34.37,34.41,10900.0,25.4762,25.491,25.4319,25.4614,10900.0
2012-02-27 15:20:00,34.4,34.4,34.37,34.37,13100.0,25.454,25.454,25.4319,25.4319,13100.0
2012-02-27 15:30:00,34.38,34.4,34.36,34.36,18600.0,25.4392,25.454,25.4245,25.4245,18600.0
2012-02-27 15:40:00,34.37,34.37,34.3,34.31,24200.0,25.4319,25.4319,25.3801,25.3875,24200.0
2012-02-27 15:50:00,34.31,34.38,34.31,34.32,68900.0,25.3875,25.4392,25.3875,25.3949,68900.0
2012-02-28 09:30:00,34.36,34.38,34.32,34.33,5300.0,25.4245,25.4392,25.3949,25.4023,5300.0
2012-02-28 09:40:00,34.33,34.34,34.23,34.3,5800.0,25.4023,25.4097,25.3283,25.3801,5800.0
2012-02-28 09:50:00,34.34,34.35,34.28,34.29,2800.0,25.4097,25.4171,25.3653,25.3727,2800.0
2012-02-28 10:00:00,34.33,34.41,34.2,34.3,12600.0,25.4023,25.4614,25.3061,25.3801,12600.0
2012-02-28 10:10:00,34.28,34.35,34.28,34.35,3400.0,25.3653,25.4171,25.3653,25.4171,3400.0
2012-02-28 10:20:00,34.36,34.36,34.32,34.34,1900.0,25.4245,25.4245,25.3949,25.4097,1900.0
2012-02-28 10:30:00,34.35,34.39,34.35,34.39,3200.0,25.4171,25.4466,25.4171,25.4466,3200.0
2012-02-28 10:40:00,34.39,34.41,34.39,34.41,2900.0,25.4466,25.4614,25.4466,25.4614,2900.0
2012-02-28 10:50:00,34.41,34.44,34.4,34.44,4800.0,25.4614,25.4836,25.454,25.4836,4800.0
2012-02-28 11:00:00,34.44,34.46,34.42,34.42,4100.0,25.4836,25.4984,25.4688,25.4688,4100.0
2012-02-28 11:10:00,34.41,34.41,34.38,34.4,3800.0,25.4614,25.4614,25.4392,25.454,3800.0
2012-02-28 11:20:00,34.41,34.42,34.4,34.41,3700.0,25.4614,25.4688,25.454,25.4614,3700.0
2012-02-28 11:30:00,34.4,34.42,34.39,34.39,5200.0,25.454,25.4688,25.4466,25.4466,5200.0
2012-02-28 11:40:00,34.38,34.38,34.32,34.35,7400.0,25.4392,25.4392,25.3949,25.4171,7400.0
2012-02-28 11:50:00,34.34,34.37,34.32,34.37,4300.0,25.4097,25.4319,25.3949,25.4319,4300.0
2012-02-28 12:00:00,34.37,34.38,34.34,34.34,3300.0,25.4319,25.4392,25.4097,25.4097,3300.0
2012-02-28 12:10:00,34.34,34.35,34.23,34.24,4700.0,25.4097,25.4171,25.3283,25.3357,4700.0
2012-02-28 12:20:00,34.23,34.24,34.21,34.23,4100.0,25.3283,25.3357,25.3135,25.3283,4100.0
2012-02-28 12:30:00,34.23,34.24,34.22,34.22,3500.0,25.3283,25.3357,25.3209,25.3209,3500.0
2012-02-28 12:40:00,34.23,34.23,34.22,34.23,3500.0,25.3283,25.3283,25.3209,25.3283,3500.0
2012-02-28 12:50:00,34.23,34.25,34.22,34.25,2800.0,25.3283,25.3431,25.3209,25.3431,2800.0
2012-02-28 13:00:00,34.25,34.27,34.23,34.26,5100.0,25.3431,25.3579,25.3283,25.3505,5100.0
2012-02-28 13:10:00,34.27,34.27,34.26,34.26,1500.0,25.3579,25.3579,25.3505,25.3505,1500.0
2012-02-28 13:20:00,34.27,34.28,34.25,34.25,2700.0,25.3579,25.3653,25.3431,25.3431,2700.0
2012-02-28 13:30:00,34.26,34.26,34.22,34.23,6000.0,25.3505,25.3505,25.3209,25.3283,6000.0
2012-02-28 13:40:00,34.22,34.23,34.21,34.22,4900.0,25.3209,25.3283,25.3135,25.3209,4900.0
2012-02-28 13:50:00,34.21,34.21,34.16,34.18,7900.0,25.3135,25.3135,25.2765,25.2913,7900.0
2012-02-28 14:00:00,34.19,34.2,34.19,34.19,2500.0,25.2987,25.3061,25.2987,25.2987,2500.0
2012-02-28 14:10:00,34.19,34.2,34.18,34.19,5800.0,25.2987,25.3061,25.2913,25.2987,5800.0
2012-02-28 14:20:00,34.19,34.19,34.15,34.16,5000.0,25.2987,25.2987,25.2691,25.2765,5000.0
2012-02-28 14:30:00,34.17,34.2,34.17,34.2,2800.0,25.2839,25.3061,25.2839,25.3061,2800.0
2012-02-28 14:40:00,34.2,34.22,34.19,34.21,3600.0,25.3061,25.3209,25.2987,25.3135,3600.0
2012-02-28 14:50:00,34.22,34.26,34.22,34.24,7200.0,25.3209,25.3505,25.3209,25.3357,7200.0
2012-02-28 15:00:00,34.24,34.24,34.19,34.19,6600.0,25.3357,25.3357,25.2987,25.2987,6600.0
2012-02-28 15:10:00,34.19,34.22,34.18,34.22,5800.0,25.2987,25.3209,25.2913,25.3209,5800.0
2012-02-28 15:20:00,34.22,34.23,34.21,34.23,6600.0,25.3209,25.3283,25.3135,25.3283,6600.0
2012-02-28 15:30:00,34.23,34.27,34.23,34.24,10100.0,25.3283,25.3579,25.3283,25.3357,10100.0
2012-02-28 15:40:00,34.24,34.27,34.23,34.27,16000.0,25.3357,25.3579,25.3283,25.3579,16000.0
2012-02-28 15:50:00,34.26,34.26,34.23,34.26,18300.0,25.3505,25.3505,25.3283,25.3505,18300.0
2012-02-29 09:30:00,34.34,34.42,34.3,34.38,4100.0,25.4097,25.4688,25.3801,25.4392,4100.0
2012-02-29 09:40:00,34.37,34.45,34.35,34.44,4500.0,25.4319,25.491,25.4171,25.4836,4500.0
2012-02-29 09:50:00,34.49,34.49,34.44,34.44,1400.0,25.5206,25.5206,25.4836,25.4836,1400.0
2012-02-29 10:00:00,34.48,34.48,34.39,34.39,5900.0,25.5132,25.5132,25.4466,25.4466,5900.0
2012-02-29 10:10:00,34.39,34.45,34.39,34.42,3800.0,25.4466,25.491,25.4466,25.4688,3800.0
2012-02-29 10:20:00,34.43,34.48,34.41,34.44,3400.0,25.4762,25.5132,25.4614,25.4836,3400.0
2012-02-29 10:30:00,34.42,34.44,34.38,34.38,5600.0,25.4688,25.4836,25.4392,25.4392,5600.0
2012-02-29 10:40:00,34.38,34.38,34.24,34.24,8600.0,25.4392,25.4392,25.3357,25.3357,8600.0
2012-02-29 10:50:00,34.24,34.24,34.18,34.23,8700.0,25.3357,25.3357,25.2913,25.3283,8700.0
2012-02-29 11:00:00,34.24,34.24,34.21,34.24,1500.0,25.3357,25.3357,25.3135,25.3357,1500.0
2012-02-29 11:10:00,34.22,34.24,34.17,34.2,7500.0,25.3209,25.3357,25.2839,25.3061,7500.0
2012-02-29 11:20:00,34.19,34.19,34.15,34.16,4900.0,25.2987,25.2987,25.2691,25.2765,4900.0
2012-02-29 11:30:00,34.15,34.22,34.15,34.22,2000.0,25.2691,25.3209,25.2691,25.3209,2000.0
2012-02-29 11:40:00,34.24,34.28,34.24,34.28,2100.0,25.3357,25.3653,25.3357,25.3653,2100.0
2012-02-29 11:50:00,34.3,34.31,34.28,34.28,2500.0,25.3801,25.3875,25.3653,25.3653,2500.0
2012-02-29 12:00:00,34.27,34.28,34.22,34.27,4200.0,25.3579,25.3653,25.3209,25.3579,4200.0
2012-02-29 12:10:00,34.27,34.34,34.27,34.33,3000.0,25.3579,25.4097,25.3579,25.4023,3000.0
2012-02-29 12:20:00,34.32,34.33,34.31,34.31,1500.0,25.3949,25.4023,25.3875,25.3875,1500.0
2012-02-29 12:30:00,34.3,34.34,34.3,34.34,6200.0,25.3801,25.4097,25.3801,25.4097,6200.0
2012-02-29 12:40:00,34.33,34.33,34.27,34.29,4400.0,25.4023,25.4023,25.3579,25.3727,4400.0
2012-02-29 12:50:00,34.28,34.3,34.27,34.28,4800.0,25.3653,25.3801,25.3579,25.3653,4800.0
2012-02-29 13:00:00,34.28,34.3,34.26,34.3,11000.0,25.3653,25.3801,25.3505,25.3801,11000.0
2012-02-29 13:10:00,34.29,34.29,34.22,34.22,6100.0,25.3727,25.3727,25.3209,25.3209,6100.0
2012-02-29 13:20:00,34.21,34.26,34.21,34.21,7300.0,25.3135,25.3505,25.3135,25.3135,7300.0
2012-02-29 13:30:00,34.2,34.24,34.2,34.2,5600.0,25.3061,25.3357,25.3061,25.3061,5600.0
2012-02-29 13:40:00,34.22,34.23,34.2,34.23,1800.0,25.3209,25.3283,25.3061,25.3283,1800.0
2012-02-29 13:50:00,34.23,34.27,34.22,34.26,4800.0,25.3283,25.3579,25.3209,25.3505,4800.0
2012-02-29 14:00:00,34.26,34.28,34.25,34.26,4100.0,25.3505,25.3653,25.3431,25.3505,4100.0
2012-02-29 14:10:00,34.26,34.29,34.25,34.27,8100.0,25.3505,25.3727,25.3431,25.3579,8100.0
2012-02-29 14:20:00,34.27,34.29,34.26,34.28,10700.0,25.3579,25.3727,25.3505,25.3653,10700.0
2012-02-29 14:30:00,34.25,34.27,34.15,34.16,14700.0,25.3431,25.3579,25.2691,25.2765,14700.0
2012-02-29 14:40:00,34.15,34.16,34.09,34.09,15500.0,25.2691,25.2765,25.2247,25.2247,15500.0
2012-02-29 14:50:00,34.1,34.16,34.09,34.14,6400.0,25.2321,25.2765,25.2247,25.2617,6400.0
2012-02-29 15:00:00,34.14,34.16,34.12,34.15,10100.0,25.2617,25.2765,25.2469,25.2691,10100.0
2012-02-29 15:10:00,34.16,34.2,34.15,34.2,9500.0,25.2765,25.3061,25.2691,25.3061,9500.0
2012-02-29 15:20:00,34.2,34.23,34.18,34.23,13700.0,25.3061,25.3283,25.2913,25.3283,13700.0
2012-02-29 15:30:00,34.21,34.21,34.16,34.17,17900.0,25.3135,25.3135,25.2765,25.2839,17900.0
2012-02-29 15:40:00,34.17,34.24,34.16,34.2,27200.0,25.2839,25.3357,25.2765,25.3061,27200.0
2012-02-29 15:50:00,34.2,34.2,34.12,34.12,42000.0,25.3061,25.3061,25.2469,25.2469,42000.0
2012-03-01 09:30:00,34.2,34.33,34.06,34.3,9100.0,25.3061,25.4023,25.2025,25.3801,9100.0
2012-03-01 09:40:00,34.32,34.38,34.3,34.34,4400.0,25.3949,25.4392,25.3801,25.4097,4400.0
2012-03-01 09:50:00,34.38,34.43,34.36,34.36,7800.0,25.4392,25.4762,25.4245,25.4245,7800.0
2012-03-01 10:00:00,34.33,34.33,34.24,34.3,6900.0,25.4023,25.4023,25.3357,25.3801,6900.0
2012-03-01 10:10:00,34.27,34.32,34.27,34.27,4600.0,25.3579,25.3949,25.3579,25.3579,4600.0
2012-03-01 10:20:00,34.28,34.37,34.28,34.36,4100.0,25.3653,25.4319,25.3653,25.4245,4100.0
2012-03-01 10:30:00,34.36,34.4,34.36,34.4,6200.0,25.4245,25.454,25.4245,25.454,6200.0
2012-03-01 10:40:00,34.42,34.43,34.41,34.42,4900.0,25.4688,25.4762,25.4614,25.4688,4900.0
2012-03-01 10:50:00,34.42,34.5,34.41,34.49,12800.0,25.4688,25.528,25.4614,25.5206,12800.0
2012-03-01 11:00:00,34.49,34.5,34.47,34.48,9500.0,25.5206,25.528,25.5058,25.5132,9500.0
2012-03-01 11:10:00,34.48,34.5,34.46,34.47,7800.0,25.5132,25.528,25.4984,25.5058,7800.0
2012-03-01 11:20:00,34.48,34.5,34.47,34.5,9500.0,25.5132,25.528,25.5058,25.528,9500.0
2012-03-01 11:30:00,34.51,34.51,34.48,34.49,5100.0,25.5354,25.5354,25.5132,25.5206,5100.0
2012-03-01 11:40:00,34.49,34.51,34.48,34.48,11100.0,25.5206,25.5354,25.5132,25.5132,11100.0
2012-03-01 11:50:00,34.48,34.55,34.48,34.54,15200.0,25.5132,25.565,25.5132,25.5576,15200.0
2012-03-01 12:00:00,34.53,34.6,34.53,34.6,9200.0,25.5502,25.602,25.5502,25.602,9200.0
2012-03-01 12:10:00,34.6,34.63,34.6,34.6,8800.0,25.602,25.6242,25.602,25.602,8800.0
2012-03-01 12:20:00,34.61,34.65,34.58,34.61,21300.0,25.6094,25.639,25.5872,25.6094,21300.0
2012-03-01 12:30:00,34.6,34.61,34.59,34.6,3600.0,25.602,25.6094,25.5946,25.602,3600.0
2012-03-01 12:40:00,34.6,34.62,34.59,34.62,4500.0,25.602,25.6168,25.5946,25.6168,4500.0
2012-03-01 12:50:00,34.61,34.61,34.58,34.61,6300.0,25.6094,25.6094,25.5872,25.6094,6300.0
2012-03-01 13:00:00,34.59,34.6,34.58,34.58,3100.0,25.5946,25.602,25.5872,25.5872,3100.0
2012-03-01 13:10:00,34.59,34.6,34.58,34.59,7800.0,25.5946,25.602,25.5872,25.5946,7800.0
2012-03-01 13:20:00,34.59,34.62,34.59,34.6,8000.0,25.5946,25.6168,25.5946,25.602,8000.0
2012-03-01 13:30:00,34.61,34.62,34.59,34.59,6200.0,25.6094,25.6168,25.5946,25.5946,6200.0
2012-03-01 13:40:00,34.59,34.6,34.58,34.59,6300.0,25.5946,25.602,25.5872,25.5946,6300.0
2012-03-01 13:50:00,34.6,34.64,34.59,34.64,22000.0,25.602,25.6316,25.5946,25.6316,22000.0
2012-03-01 14:00:00,34.63,34.65,34.63,34.64,5400.0,25.6242,25.639,25.6242,25.6316,5400.0
2012-03-01 14:10:00,34.65,34.65,34.62,34.63,8400.0,25.639,25.639,25.6168,25.6242,8400.0
2012-03-01 14:20:00,34.62,34.62,34.58,34.58,5700.0,25.6168,25.6168,25.5872,25.5872,5700.0
2012-03-01 14:30:00,34.58,34.59,34.56,34.56,9800.0,25.5872,25.5946,25.5724,25.5724,9800.0
2012-03-01 14:40:00,34.56,34.58,34.56,34.58,8800.0,25.5724,25.5872,25.5724,25.5872,8800.0
2012-03-01 14:50:00,34.59,34.63,34.59,34.63,13200.0,25.5946,25.6242,25.5946,25.6242,13200.0
2012-03-01 15:00:00,34.64,34.65,34.58,34.58,16000.0,25.6316,25.639,25.5872,25.5872,16000.0
2012-03-01 15:10:00,34.59,34.6,34.47,34.48,18200.0,25.5946,25.602,25.5058,25.5132,18200.0
2012-03-01 15:20:00,34.47,34.54,34.45,34.54,19200.0,25.5058,25.5576,25.491,25.5576,19200.0
2012-03-01 15:30:00,34.52,34.55,34.51,34.54,24400.0,25.5428,25.565,25.5354,25.5576,24400.0
2012-03-01 15:40:00,34.55,34.62,34.51,34.62,32000.0,25.565,25.6168,25.5354,25.6168,32000.0
2012-03-01 15:50:00,34.63,34.65,34.6,34.64,64800.0,25.6242,25.639,25.602,25.6316,64800.0
2012-03-02 09:30:00,34.58,34.63,34.51,34.54,5700.0,25.5872,25.6242,25.5354,25.5576,5700.0
2012-03-02 09:40:00,34.53,34.53,34.43,34.44,5600.0,25.5502,25.5502,25.4762,25.4836,5600.0
2012-03-02 09:50:00,34.45,34.52,34.4,34.43,11000.0,25.491,25.5428,25.454,25.4762,11000.0
2012-03-02 10:00:00,34.43,34.44,34.43,34.44,8700.0,25.4762,25.4836,25.4762,25.4836,8700.0
2012-03-02 10:10:00,34.43,34.44,34.4,34.41,8900.0,25.4762,25.4836,25.454,25.4614,8900.0
2012-03-02 10:20:00,34.41,34.41,34.34,34.34,6100.0,25.4614,25.4614,25.4097,25.4097,6100.0
2012-03-02 10:30:00,34.36,34.39,34.36,34.36,7900.0,25.4245,25.4466,25.4245,25.4245,7900.0
2012-03-02 10:40:00,34.36,34.38,34.36,34.36,3900.0,25.4245,25.4392,25.4245,25.4245,3900.0
2012-03-02 10:50:00,34.37,34.38,34.36,34.36,5100.0,25.4319,25.4392,25.4245,25.4245,5100.0
2012-03-02 11:00:00,34.36,34.37,34.26,34.26,6200.0,25.4245,25.4319,25.3505,25.3505,6200.0
2012-03-02 11:10:00,34.26,34.26,34.18,34.18,5300.0,25.3505,25.3505,25.2913,25.2913,5300.0
2012-03-02 11:20:00,34.19,34.2,34.17,34.17,8200.0,25.2987,25.3061,25.2839,25.2839,8200.0
2012-03-02 11:30:00,34.18,34.19,34.17,34.19,3400.0,25.2913,25.2987,25.2839,25.2987,3400.0
2012-03-02 11:40:00,34.18,34.18,34.12,34.14,10500.0,25.2913,25.2913,25.2469,25.2617,10500.0
2012-03-02 11:50:00,34.15,34.16,34.11,34.11,3800.0,25.2691,25.2765,25.2395,25.2395,3800.0
2012-03-02 12:00:00,34.11,34.15,34.11,34.15,5200.0,25.2395,25.2691,25.2395,25.2691,5200.0
2012-03-02 12:10:00,34.16,34.18,34.13,34.16,5600.0,25.2765,25.2913,25.2543,25.2765,5600.0
2012-03-02 12:20:00,34.16,34.17,34.13,34.14,6400.0,25.2765,25.2839,25.2543,25.2617,6400.0
2012-03-02 12:30:00,34.14,34.2,34.14,34.19,9200.0,25.2617,25.3061,25.2617,25.2987,9200.0
2012-03-02 12:40:00,34.2,34.22,34.2,34.2,4400.0,25.3061,25.3209,25.3061,25.3061,4400.0
2012-03-02 12:50:00,34.2,34.21,34.18,34.19,4100.0,25.3061,25.3135,25.2913,25.2987,4100.0
2012-03-02 13:00:00,34.19,34.24,34.18,34.24,9500.0,25.2987,25.3357,25.2913,25.3357,9500.0
2012-03-02 13:10:00,34.24,34.25,34.22,34.23,1100.0,25.3357,25.3431,25.3209,25.3283,1100.0
2012-03-02 13:20:00,34.22,34.23,34.16,34.2,22000.0,25.3209,25.3283,25.2765,25.3061,22000.0
2012-03-02 13:30:00,34.2,34.2,34.18,34.2,3300.0,25.3061,25.3061,25.2913,25.3061,3300.0
2012-03-02 13:40:00,34.2,34.23,34.2,34.22,3000.0,25.3061,25.3283,25.3061,25.3209,3000.0
2012-03-02 13:50:00,34.22,34.23,34.21,34.21,3200.0,25.3209,25.3283,25.3135,25.3135,3200.0
2012-03-02 14:00:00,34.21,34.21,34.19,34.21,1900.0,25.3135,25.3135,25.2987,25.3135,1900.0
2012-03-02 14:10:00,34.2,34.21,34.19,34.21,5700.0,25.3061,25.3135,25.2987,25.3135,5700.0
2012-03-02 14:20:00,34.22,34.27,34.21,34.26,5500.0,25.3209,25.3579,25.3135,25.3505,5500.0
2012-03-02 14:30:00,34.27,34.28,34.25,34.28,2500.0,25.3579,25.3653,25.3431,25.3653,2500.0
2012-03-02 14:40:00,34.27,34.31,34.26,34.29,6300.0,25.3579,25.3875,25.3505,25.3727,6300.0
2012-03-02 14:50:00,34.3,34.31,34.28,34.3,8800.0,25.3801,25.3875,25.3653,25.3801,8800.0
2012-03-02 15:00:00,34.3,34.3,34.24,34.25,10500.0,25.3801,25.3801,25.3357,25.3431,10500.0
2012-03-02 15:10:00,34.25,34.25,34.22,34.24,13000.0,25.3431,25.3431,25.3209,25.3357,13000.0
2012-03-02 15:20:00,34.24,34.25,34.23,34.24,8000.0,25.3357,25.3431,25.3283,25.3357,8000.0
2012-03-02 15:30:00,34.23,34.26,34.22,34.22,11900.0,25.3283,25.3505,25.3209,25.3209,11900.0
2012-03-02 15:40:00,34.22,34.23,34.17,34.19,13100.0,25.3209,25.3283,25.2839,25.2987,13100.0
2012-03-02 15:50:00,34.18,34.22,34.17,34.2,25500.0,25.2913,25.3209,25.2839,25.3061,25500.0
2012-03-05 09:30:00,34.08,34.16,34.0,34.16,6800.0,25.2173,25.2765,25.1581,25.2765,6800.0
2012-03-05 09:40:00,34.16,34.18,34.09,34.1,2000.0,25.2765,25.2913,25.2247,25.2321,2000.0
2012-03-05 09:50:00,34.1,34.21,34.1,34.2,2500.0,25.2321,25.3135,25.2321,25.3061,2500.0
2012-03-05 10:00:00,34.23,34.32,34.23,34.3,6400.0,25.3283,25.3949,25.3283,25.3801,6400.0
2012-03-05 10:10:00,34.3,34.31,34.22,34.22,6700.0,25.3801,25.3875,25.3209,25.3209,6700.0
2012-03-05 10:20:00,34.24,34.29,34.23,34.27,9800.0,25.3357,25.3727,25.3283,25.3579,9800.0
2012-03-05 10:30:00,34.26,34.29,34.24,34.29,3800.0,25.3505,25.3727,25.3357,25.3727,3800.0
2012-03-05 10:40:00,34.28,34.35,34.25,34.35,10100.0,25.3653,25.4171,25.3431,25.4171,10100.0
2012-03-05 10:50:00,34.35,34.41,34.35,34.38,8300.0,25.4171,25.4614,25.4171,25.4392,8300.0
2012-03-05 11:00:00,34.38,34.42,34.38,34.42,7100.0,25.4392,25.4688,25.4392,25.4688,7100.0
2012-03-05 11:10:00,34.41,34.41,34.33,34.34,5100.0,25.4614,25.4614,25.4023,25.4097,5100.0
2012-03-05 11:20:00,34.34,34.41,34.34,34.41,3100.0,25.4097,25.4614,25.4097,25.4614,3100.0
2012-03-05 11:30:00,34.42,34.42,34.4,34.41,6000.0,25.4688,25.4688,25.454,25.4614,6000.0
2012-03-05 11:40:00,34.39,34.48,34.39,34.46,14000.0,25.4466,25.5132,25.4466,25.4984,14000.0
2012-03-05 11:50:00,34.47,34.49,34.46,34.47,6500.0,25.5058,25.5206,25.4984,25.5058,6500.0
2012-03-05 12:00:00,34.47,34.49,34.45,34.45,2800.0,25.5058,25.5206,25.491,25.491,2800.0
2012-03-05 12:10:00,34.45,34.45,34.41,34.41,2900.0,25.491,25.491,25.4614,25.4614,2900.0
2012-03-05 12:20:00,34.42,34.42,34.37,34.37,3100.0,25.4688,25.4688,25.4319,25.4319,3100.0
2012-03-05 12:30:00,34.37,34.38,34.36,34.38,3000.0,25.4319,25.4392,25.4245,25.4392,3000.0
2012-03-05 12:40:00,34.38,34.45,34.38,34.45,5300.0,25.4392,25.491,25.4392,25.491,5300.0
2012-03-05 12:50:00,34.44,34.44,34.38,34.38,3700.0,25.4836,25.4836,25.4392,25.4392,3700.0
2012-03-05 13:00:00,34.4,34.41,34.39,34.41,2900.0,25.454,25.4614,25.4466,25.4614,2900.0
2012-03-05 13:10:00,34.4,34.43,34.4,34.43,3100.0,25.454,25.4762,25.454,25.4762,3100.0
2012-03-05 13:20:00,34.42,34.44,34.41,34.43,6300.0,25.4688,25.4836,25.4614,25.4762,6300.0
2012-03-05 13:30:00,34.44,34.45,34.41,34.44,4700.0,25.4836,25.491,25.4614,25.4836,4700.0
2012-03-05 13:40:00,34.44,34.49,34.43,34.47,5100.0,25.4836,25.5206,25.4762,25.5058,5100.0
2012-03-05 13:50:00,34.47,34.49,34.44,34.47,7200.0,25.5058,25.5206,25.4836,25.5058,7200.0
2012-03-05 14:00:00,34.47,34.49,34.46,34.49,9200.0,25.5058,25.5206,25.4984,25.5206,9200.0
2012-03-05 14:10:00,34.48,34.5,34.47,34.47,16300.0,25.5132,25.528,25.5058,25.5058,16300.0
2012-03-05 14:20:00,34.47,34.51,34.47,34.5,14900.0,25.5058,25.5354,25.5058,25.528,14900.0
2012-03-05 14:30:00,34.49,34.52,34.47,34.52,19300.0,25.5206,25.5428,25.5058,25.5428,19300.0
2012-03-05 14:40:00,34.53,34.53,34.47,34.48,5300.0,25.5502,25.5502,25.5058,25.5132,5300.0
2012-03-05 14:50:00,34.47,34.55,34.47,34.55,17700.0,25.5058,25.565,25.5058,25.565,17700.0
2012-03-05 15:00:00,34.55,34.57,34.51,34.52,7500.0,25.565,25.5798,25.5354,25.5428,7500.0
2012-03-05 15:10:00,34.52,34.54,34.5,34.52,12900.0,25.5428,25.5576,25.528,25.5428,12900.0
2012-03-05 15:20:00,34.53,34.53,34.45,34.45,10000.0,25.5502,25.5502,25.491,25.491,10000.0
2012-03-05 15:30:00,34.46,34.46,34.43,34.45,7200.0,25.4984,25.4984,25.4762,25.491,7200.0
2012-03-05 15:40:00,34.46,34.5,34.44,34.47,22300.0,25.4984,25.528,25.4836,25.5058,22300.0
2012-03-05 15:50:00,34.47,34.47,34.43,34.46,43500.0,25.5058,25.5058,25.4762,25.4984,43500.0
2012-03-06 09:30:00,34.22,34.38,34.2,34.27,5400.0,25.3209,25.4392,25.3061,25.3579,5400.0
2012-03-06 09:40:00,34.27,34.4,34.27,34.3,5800.0,25.3579,25.454,25.3579,25.3801,5800.0
2012-03-06 09:50:00,34.26,34.31,34.25,34.29,6700.0,25.3505,25.3875,25.3431,25.3727,6700.0
2012-03-06 10:00:00,34.27,34.31,34.22,34.26,11500.0,25.3579,25.3875,25.3209,25.3505,11500.0
2012-03-06 10:10:00,34.24,34.28,34.23,34.26,4900.0,25.3357,25.3653,25.3283,25.3505,4900.0
2012-03-06 10:20:00,34.25,34.29,34.25,34.29,5600.0,25.3431,25.3727,25.3431,25.3727,5600.0
2012-03-06 10:30:00,34.29,34.38,34.28,34.35,4100.0,25.3727,25.4392,25.3653,25.4171,4100.0
2012-03-06 10:40:00,34.37,34.39,34.28,34.31,8600.0,25.4319,25.4466,25.3653,25.3875,8600.0
2012-03-06 10:50:00,34.3,34.31,34.29,34.29,700.0,25.3801,25.3875,25.3727,25.3727,700.0
2012-03-06 11:00:00,34.29,34.35,34.27,34.33,5800.0,25.3727,25.4171,25.3579,25.4023,5800.0
2012-03-06 11:10:00,34.33,34.34,34.27,34.32,8400.0,25.4023,25.4097,25.3579,25.3949,8400.0
2012-03-06 11:20:00,34.33,34.35,34.31,34.33,6200.0,25.4023,25.4171,25.3875,25.4023,6200.0
2012-03-06 11:30:00,34.35,34.35,34.28,34.32,9200.0,25.4171,25.4171,25.3653,25.3949,9200.0
2012-03-06 11:40:00,34.31,34.33,34.3,34.33,2500.0,25.3875,25.4023,25.3801,25.4023,2500.0
2012-03-06 11:50:00,34.31,34.35,34.31,34.32,3400.0,25.3875,25.4171,25.3875,25.3949,3400.0
2012-03-06 12:00:00,34.32,34.36,34.28,34.28,7700.0,25.3949,25.4245,25.3653,25.3653,7700.0
2012-03-06 12:10:00,34.28,34.28,34.22,34.25,5600.0,25.3653,25.3653,25.3209,25.3431,5600.0
2012-03-06 12:20:00,34.26,34.28,34.24,34.26,6300.0,25.3505,25.3653,25.3357,25.3505,6300.0
2012-03-06 12:30:00,34.3,34.33,34.29,34.33,1900.0,25.3801,25.4023,25.3727,25.4023,1900.0
2012-03-06 12:40:00,34.33,34.34,34.31,34.34,2900.0,25.4023,25.4097,25.3875,25.4097,2900.0
2012-03-06 12:50:00,34.36,34.36,34.34,34.35,2200.0,25.4245,25.4245,25.4097,25.4171,2200.0
2012-03-06 13:00:00,34.35,34.41,34.34,34.38,9700.0,25.4171,25.4614,25.4097,25.4392,9700.0
2012-03-06 13:10:00,34.38,34.4,34.38,34.4,3700.0,25.4392,25.454,25.4392,25.454,3700.0
2012-03-06 13:20:00,34.4,34.41,34.37,34.4,8800.0,25.454,25.4614,25.4319,25.454,8800.0
2012-03-06 13:30:00,34.4,34.41,34.38,34.4,6500.0,25.454,25.4614,25.4392,25.454,6500.0
2012-03-06 13:40:00,34.4,34.45,34.37,34.45,27800.0,25.454,25.491,25.4319,25.491,27800.0
2012-03-06 13:50:00,34.45,34.45,34.44,34.45,5500.0,25.491,25.491,25.4836,25.491,5500.0
2012-03-06 14:00:00,34.45,34.45,34.4,34.42,15800.0,25.491,25.491,25.454,25.4688,15800.0
2012-03-06 14:10:00,34.43,34.43,34.4,34.41,10900.0,25.4762,25.4762,25.454,25.4614,10900.0
2012-03-06 14:20:00,34.41,34.42,34.39,34.42,20500.0,25.4614,25.4688,25.4466,25.4688,20500.0
2012-03-06 14:30:00,34.41,34.42,34.35,34.42,41400.0,25.4614,25.4688,25.4171,25.4688,41400.0
2012-03-06 14:40:00,34.41,34.41,34.39,34.4,6800.0,25.4614,25.4614,25.4466,25.454,6800.0
2012-03-06 14:50:00,34.4,34.41,34.37,34.38,11900.0,25.454,25.4614,25.4319,25.4392,11900.0
2012-03-06 15:00:00,34.37,34.38,34.37,34.38,18600.0,25.4319,25.4392,25.4319,25.4392,18600.0
2012-03-06 15:10:00,34.37,34.39,34.37,34.39,7700.0,25.4319,25.4466,25.4319,25.4466,7700.0
2012-03-06 15:20:00,34.38,34.39,34.33,34.33,15200.0,25.4392,25.4466,25.4023,25.4023,15200.0
2012-03-06 15:30:00,34.34,34.34,34.29,34.29,20600.0,25.4097,25.4097,25.3727,25.3727,20600.0
2012-03-06 15:40:00,34.29,34.32,34.24,34.25,54200.0,25.3727,25.3949,25.3357,25.3431,54200.0
2012-03-06 15:50:00,34.25,34.29,34.24,34.24,75700.0,25.3431,25.3727,25.3357,25.3357,75700.0
2012-03-07 09:30:00,34.26,34.32,34.08,34.09,8200.0,25.3505,25.3949,25.2173,25.2247,8200.0
2012-03-07 09:40:00,34.08,34.11,34.04,34.09,11400.0,25.2173,25.2395,25.1877,25.2247,11400.0
2012-03-07 09:50:00,34.07,34.11,34.05,34.06,13000.0,25.2099,25.2395,25.1951,25.2025,13000.0
2012-03-07 10:00:00,34.05,34.19,34.05,34.17,16400.0,25.1951,25.2987,25.1951,25.2839,16400.0
2012-03-07 10:10:00,34.16,34.25,34.16,34.24,5600.0,25.2765,25.3431,25.2765,25.3357,5600.0
2012-03-07 10:20:00,34.25,34.25,34.16,34.16,4300.0,25.3431,25.3431,25.2765,25.2765,4300.0
2012-03-07 10:30:00,34.18,34.19,34.17,34.18,4900.0,25.2913,25.2987,25.2839,25.2913,4900.0
2012-03-07 10:40:00,34.18,34.23,34.18,34.21,5500.0,25.2913,25.3283,25.2913,25.3135,5500.0
2012-03-07 10:50:00,34.21,34.21,34.18,34.18,6000.0,25.3135,25.3135,25.2913,25.2913,6000.0
2012-03-07 11:00:00,34.19,34.2,34.17,34.19,5300.0,25.2987,25.3061,25.2839,25.2987,5300.0
2012-03-07 11:10:00,34.19,34.24,34.19,34.24,4300.0,25.2987,25.3357,25.2987,25.3357,4300.0
2012-03-07 11:20:00,34.24,34.29,34.24,34.24,8600.0,25.3357,25.3727,25.3357,25.3357,8600.0
2012-03-07 11:30:00,34.24,34.26,34.21,34.21,9300.0,25.3357,25.3505,25.3135,25.3135,9300.0
2012-03-07 11:40:00,34.21,34.21,34.2,34.2,8800.0,25.3135,25.3135,25.3061,25.3061,8800.0
2012-03-07 11:50:00,34.21,34.25,34.19,34.2,32400.0,25.3135,25.3431,25.2987,25.3061,32400.0
2012-03-07 12:00:00,34.19,34.22,34.17,34.18,18600.0,25.2987,25.3209,25.2839,25.2913,18600.0
2012-03-07 12:10:00,34.17,34.18,34.15,34.16,4700.0,25.2839,25.2913,25.2691,25.2765,4700.0
2012-03-07 12:20:00,34.16,34.18,34.16,34.17,2700.0,25.2765,25.2913,25.2765,25.2839,2700.0
2012-03-07 12:30:00,34.17,34.19,34.15,34.19,4100.0,25.2839,25.2987,25.2691,25.2987,4100.0
2012-03-07 12:40:00,34.19,34.21,34.17,34.17,5700.0,25.2987,25.3135,25.2839,25.2839,5700.0
2012-03-07 12:50:00,34.17,34.18,34.17,34.18,2600.0,25.2839,25.2913,25.2839,25.2913,2600.0
2012-03-07 13:00:00,34.17,34.22,34.16,34.21,9700.0,25.2839,25.3209,25.2765,25.3135,9700.0
2012-03-07 13:10:00,34.21,34.21,34.19,34.19,2600.0,25.3135,25.3135,25.2987,25.2987,2600.0
2012-03-07 13:20:00,34.19,34.19,34.17,34.17,3200.0,25.2987,25.2987,25.2839,25.2839,3200.0
2012-03-07 13:30:00,34.17,34.22,34.17,34.19,5200.0,25.2839,25.3209,25.2839,25.2987,5200.0
2012-03-07 13:40:00,34.2,34.2,34.17,34.17,2900.0,25.3061,25.3061,25.2839,25.2839,2900.0
2012-03-07 13:50:00,34.18,34.18,34.16,34.17,13200.0,25.2913,25.2913,25.2765,25.2839,13200.0
2012-03-07 14:00:00,34.18,34.26,34.17,34.25,3600.0,25.2913,25.3505,25.2839,25.3431,3600.0
2012-03-07 14:10:00,34.26,34.28,34.23,34.26,9700.0,25.3505,25.3653,25.3283,25.3505,9700.0
2012-03-07 14:20:00,34.26,34.28,34.26,34.27,11000.0,25.3505,25.3653,25.3505,25.3579,11000.0
2012-03-07 14:30:00,34.26,34.26,34.21,34.23,9000.0,25.3505,25.3505,25.3135,25.3283,9000.0
2012-03-07 14:40:00,34.23,34.24,34.21,34.23,22700.0,25.3283,25.3357,25.3135,25.3283,22700.0
2012-03-07 14:50:00,34.25,34.35,34.25,34.34,13500.0,25.3431,25.4171,25.3431,25.4097,13500.0
2012-03-07 15:00:00,34.35,34.35,34.3,34.33,8800.0,25.4171,25.4171,25.3801,25.4023,8800.0
2012-03-07 15:10:00,34.33,34.39,34.33,34.39,13000.0,25.4023,25.4466,25.4023,25.4466,13000.0
2012-03-07 15:20:00,34.38,34.4,34.35,34.36,13100.0,25.4392,25.454,25.4171,25.4245,13100.0
2012-03-07 15:30:00,34.36,34.4,34.36,34.4,19200.0,25.4245,25.454,25.4245,25.454,19200.0
2012-03-07 15:40:00,34.39,34.45,34.39,34.44,29200.0,25.4466,25.491,25.4466,25.4836,29200.0
2012-03-07 15:50:00,34.44,34.47,34.43,34.46,100000.0,25.4836,25.5058,25.4762,25.4984,100000.0
2012-03-08 09:30:00,34.56,34.61,34.53,34.55,12900.0,25.5724,25.6094,25.5502,25.565,12900.0
2012-03-08 09:40:00,34.59,34.64,34.57,34.57,6100.0,25.5946,25.6316,25.5798,25.5798,6100.0
2012-03-08 09:50:00,34.57,34.59,34.52,34.58,7900.0,25.5798,25.5946,25.5428,25.5872,7900.0
2012-03-08 10:00:00,34.56,34.57,34.49,34.5,12000.0,25.5724,25.5798,25.5206,25.528,12000.0
2012-03-08 10:10:00,34.49,34.56,34.48,34.56,18400.0,25.5206,25.5724,25.5132,25.5724,18400.0
2012-03-08 10:20:00,34.57,34.58,34.53,34.55,10800.0,25.5798,25.5872,25.5502,25.565,10800.0
2012-03-08 10:30:00,34.56,34.59,34.56,34.57,11800.0,25.5724,25.5946,25.5724,25.5798,11800.0
2012-03-08 10:40:00,34.57,34.7,34.56,34.7,26200.0,25.5798,25.676,25.5724,25.676,26200.0
2012-03-08 10:50:00,34.7,34.73,34.7,34.73,14300.0,25.676,25.6982,25.676,25.6982,14300.0
2012-03-08 11:00:00,34.71,34.87,34.7,34.87,27600.0,25.6834,25.8018,25.676,25.8018,27600.0
2012-03-08 11:10:00,34.87,34.88,34.84,34.88,12000.0,25.8018,25.8092,25.7796,25.8092,12000.0
2012-03-08 11:20:00,34.87,34.87,34.81,34.82,8200.0,25.8018,25.8018,25.7574,25.7648,8200.0
2012-03-08 11:30:00,34.82,34.84,34.81,34.84,4800.0,25.7648,25.7796,25.7574,25.7796,4800.0
2012-03-08 11:40:00,34.84,34.84,34.83,34.84,5300.0,25.7796,25.7796,25.7722,25.7796,5300.0
2012-03-08 11:50:00,34.84,34.87,34.83,34.84,12200.0,25.7796,25.8018,25.7722,25.7796,12200.0
2012-03-08 12:00:00,34.83,34.84,34.8,34.8,14500.0,25.7722,25.7796,25.75,25.75,14500.0
2012-03-08 12:10:00,34.82,34.82,34.79,34.8,4600.0,25.7648,25.7648,25.7426,25.75,4600.0
2012-03-08 12:20:00,34.8,34.81,34.78,34.78,6900.0,25.75,25.7574,25.7352,25.7352,6900.0
2012-03-08 12:30:00,34.78,34.79,34.76,34.76,4100.0,25.7352,25.7426,25.7204,25.7204,4100.0
2012-03-08 12:40:00,34.77,34.79,34.76,34.79,8700.0,25.7278,25.7426,25.7204,25.7426,8700.0
2012-03-08 12:50:00,34.79,34.8,34.78,34.79,4300.0,25.7426,25.75,25.7352,25.7426,4300.0
2012-03-08 13:00:00,34.79,34.84,34.79,34.84,5700.0,25.7426,25.7796,25.7426,25.7796,5700.0
2012-03-08 13:10:00,34.84,34.86,34.82,34.85,4800.0,25.7796,25.7944,25.7648,25.787,4800.0
2012-03-08 13:20:00,34.85,34.86,34.82,34.82,4500.0,25.787,25.7944,25.7648,25.7648,4500.0
2012-03-08 13:30:00,34.82,34.82,34.81,34.82,4400.0,25.7648,25.7648,25.7574,25.7648,4400.0
2012-03-08 13:40:00,34.81,34.82,34.8,34.82,4300.0,25.7574,25.7648,25.75,25.7648,4300.0
2012-03-08 13:50:00,34.82,34.84,34.82,34.83,7400.0,25.7648,25.7796,25.7648,25.7722,7400.0
2012-03-08 14:00:00,34.83,34.84,34.79,34.79,7600.0,25.7722,25.7796,25.7426,25.7426,7600.0
2012-03-08 14:10:00,34.79,34.8,34.76,34.77,9900.0,25.7426,25.75,25.7204,25.7278,9900.0
2012-03-08 14:20:00,34.77,34.78,34.76,34.77,8700.0,25.7278,25.7352,25.7204,25.7278,8700.0
2012-03-08 14:30:00,34.77,34.8,34.76,34.8,10800.0,25.7278,25.75,25.7204,25.75,10800.0
2012-03-08 14:40:00,34.8,34.82,34.79,34.82,16400.0,25.75,25.7648,25.7426,25.7648,16400.0
2012-03-08 14:50:00,34.82,34.88,34.81,34.86,22600.0,25.7648,25.8092,25.7574,25.7944,22600.0
2012-03-08 15:00:00,34.87,34.88,34.86,34.86,11900.0,25.8018,25.8092,25.7944,25.7944,11900.0
2012-03-08 15:10:00,34.86,34.87,34.86,34.86,10500.0,25.7944,25.8018,25.7944,25.7944,10500.0
2012-03-08 15:20:00,34.86,34.87,34.85,34.86,29700.0,25.7944,25.8018,25.787,25.7944,29700.0
2012-03-08 15:30:00,34.86,34.88,34.86,34.88,14800.0,25.7944,25.8092,25.7944,25.8092,14800.0
2012-03-08 15:40:00,34.87,34.92,34.87,34.88,43400.0,25.8018,25.8388,25.8018,25.8092,43400.0
2012-03-08 15:50:00,34.9,34.93,34.89,34.93,45300.0,25.824,25.8462,25.8166,25.8462,45300.0
2012-03-09 09:30:00,34.97,34.98,34.89,34.92,12000.0,25.8758,25.8832,25.8166,25.8388,12000.0
2012-03-09 09:40:00,34.9,35.05,34.9,35.04,31200.0,25.824,25.935,25.824,25.9276,31200.0
2012-03-09 09:50:00,35.05,35.07,34.99,35.05,33700.0,25.935,25.9498,25.8906,25.935,33700.0
2012-03-09 10:00:00,35.05,35.1,34.98,35.0,50700.0,25.935,25.972,25.8832,25.898,50700.0
2012-03-09 10:10:00,35.0,35.12,34.99,35.12,32000.0,25.898,25.9868,25.8906,25.9868,32000.0
2012-03-09 10:20:00,35.12,35.21,35.1,35.17,37800.0,25.9868,26.0534,25.972,26.0238,37800.0
2012-03-09 10:30:00,35.17,35.2,35.1,35.11,11900.0,26.0238,26.046,25.972,25.9794,11900.0
2012-03-09 10:40:00,35.14,35.17,35.11,35.15,11700.0,26.0016,26.0238,25.9794,26.009,11700.0
2012-03-09 10:50:00,35.14,35.15,35.11,35.11,3100.0,26.0016,26.009,25.9794,25.9794,3100.0
2012-03-09 11:00:00,35.1,35.12,35.07,35.09,9900.0,25.972,25.9868,25.9498,25.9646,9900.0
2012-03-09 11:10:00,35.09,35.12,35.03,35.04,17400.0,25.9646,25.9868,25.9202,25.9276,17400.0
2012-03-09 11:20:00,35.03,35.03,34.98,35.0,22000.0,25.9202,25.9202,25.8832,25.898,22000.0
2012-03-09 11:30:00,35.0,35.05,34.99,35.05,7700.0,25.898,25.935,25.8906,25.935,7700.0
2012-03-09 11:40:00,35.05,35.08,35.01,35.08,8900.0,25.935,25.9572,25.9054,25.9572,8900.0
2012-03-09 11:50:00,35.09,35.11,35.03,35.06,10000.0,25.9646,25.9794,25.9202,25.9424,10000.0
2012-03-09 12:00:00,35.06,35.06,35.01,35.03,2000.0,25.9424,25.9424,25.9054,25.9202,2000.0
2012-03-09 12:10:00,35.02,35.06,34.99,35.03,16100.0,25.9128,25.9424,25.8906,25.9202,16100.0
2012-03-09 12:20:00,35.03,35.04,35.01,35.04,3600.0,25.9202,25.9276,25.9054,25.9276,3600.0
2012-03-09 12:30:00,35.03,35.05,35.01,35.01,3600.0,25.9202,25.935,25.9054,25.9054,3600.0
2012-03-09 12:40:00,35.02,35.02,34.98,35.0,9900.0,25.9128,25.9128,25.8832,25.898,9900.0
2012-03-09 12:50:00,35.0,35.04,35.0,35.04,1500.0,25.898,25.9276,25.898,25.9276,1500.0
2012-03-09 13:00:00,35.04,35.05,35.03,35.03,2800.0,25.9276,25.935,25.9202,25.9202,2800.0
2012-03-09 13:10:00,35.02,35.03,35.01,35.03,2600.0,25.9128,25.9202,25.9054,25.9202,2600.0
2012-03-09 13:20:00,35.03,35.05,35.03,35.05,12500.0,25.9202,25.935,25.9202,25.935,12500.0
2012-03-09 13:30:00,35.06,35.06,35.03,35.06,4600.0,25.9424,25.9424,25.9202,25.9424,4600.0
2012-03-09 13:40:00,35.06,35.09,35.06,35.09,5900.0,25.9424,25.9646,25.9424,25.9646,5900.0
2012-03-09 13:50:00,35.08,35.11,35.08,35.11,3600.0,25.9572,25.9794,25.9572,25.9794,3600.0
2012-03-09 14:00:00,35.12,35.12,35.09,35.09,4000.0,25.9868,25.9868,25.9646,25.9646,4000.0
2012-03-09 14:10:00,35.08,35.13,35.08,35.11,20200.0,25.9572,25.9942,25.9572,25.9794,20200.0
2012-03-09 14:20:00,35.13,35.14,35.1,35.11,13000.0,25.9942,26.0016,25.972,25.9794,13000.0
2012-03-09 14:30:00,35.12,35.12,35.09,35.12,6000.0,25.9868,25.9868,25.9646,25.9868,6000.0
2012-03-09 14:40:00,35.12,35.13,35.09,35.11,26800.0,25.9868,25.9942,25.9646,25.9794,26800.0
2012-03-09 14:50:00,35.08,35.11,35.06,35.08,11100.0,25.9572,25.9794,25.9424,25.9572,11100.0
2012-03-09 15:00:00,35.11,35.17,35.11,35.16,31900.0,25.9794,26.0238,25.9794,26.0164,31900.0
2012-03-09 15:10:00,35.16,35.17,35.12,35.14,10100.0,26.0164,26.0238,25.9868,26.0016,10100.0
2012-03-09 15:20:00,35.13,35.15,35.12,35.14,19200.0,25.9942,26.009,25.9868,26.0016,19200.0
2012-03-09 15:30:00,35.14,35.14,35.08,35.12,16000.0,26.0016,26.0016,25.9572,25.9868,16000.0
2012-03-09 15:40:00,35.11,35.14,35.08,35.12,21800.0,25.9794,26.0016,25.9572,25.9868,21800.0
2012-03-09 15:50:00,35.12,35.14,35.09,35.12,53000.0,25.9868,26.0016,25.9646,25.9868,53000.0
2012-03-12 09:30:00,35.05,35.15,34.95,35.15,18300.0,25.935,26.009,25.861,26.009,18300.0
2012-03-12 09:40:00,35.14,35.21,35.13,35.2,3200.0,26.0016,26.0534,25.9942,26.046,3200.0
2012-03-12 09:50:00,35.18,35.23,35.17,35.21,5300.0,26.0312,26.0682,26.0238,26.0534,5300.0
2012-03-12 10:00:00,35.24,35.24,35.14,35.24,9900.0,26.0756,26.0756,26.0016,26.0756,9900.0
2012-03-12 10:10:00,35.24,35.33,35.24,35.33,13400.0,26.0756,26.1422,26.0756,26.1422,13400.0
2012-03-12 10:20:00,35.32,35.36,35.29,35.29,6700.0,26.1348,26.1644,26.1126,26.1126,6700.0
2012-03-12 10:30:00,35.27,35.3,35.25,35.28,15600.0,26.0978,26.12,26.083,26.1052,15600.0
2012-03-12 10:40:00,35.29,35.3,35.28,35.29,3500.0,26.1126,26.12,26.1052,26.1126,3500.0
2012-03-12 10:50:00,35.29,35.35,35.28,35.29,26600.0,26.1126,26.157,26.1052,26.1126,26600.0
2012-03-12 11:00:00,35.3,35.32,35.22,35.23,12500.0,26.12,26.1348,26.0608,26.0682,12500.0
2012-03-12 11:10:00,35.25,35.35,35.25,35.35,5900.0,26.083,26.157,26.083,26.157,5900.0
2012-03-12 11:20:00,35.34,35.38,35.3,35.38,9500.0,26.1496,26.1792,26.12,26.1792,9500.0
2012-03-12 11:30:00,35.38,35.38,35.34,35.37,6200.0,26.1792,26.1792,26.1496,26.1718,6200.0
2012-03-12 11:40:00,35.37,35.41,35.36,35.41,7200.0,26.1718,26.2014,26.1644,26.2014,7200.0
2012-03-12 11:50:00,35.41,35.46,35.41,35.46,11000.0,26.2014,26.2384,26.2014,26.2384,11000.0
2012-03-12 12:00:00,35.45,35.49,35.41,35.47,13100.0,26.231,26.2606,26.2014,26.2458,13100.0
2012-03-12 12:10:00,35.47,35.49,35.46,35.48,3900.0,26.2458,26.2606,26.2384,26.2532,3900.0
2012-03-12 12:20:00,35.48,35.48,35.43,35.43,3100.0,26.2532,26.2532,26.2162,26.2162,3100.0
2012-03-12 12:30:00,35.43,35.43,35.37,35.39,8500.0,26.2162,26.2162,26.1718,26.1866,8500.0
2012-03-12 12:40:00,35.37,35.38,35.36,35.38,7000.0,26.1718,26.1792,26.1644,26.1792,7000.0
2012-03-12 12:50:00,35.37,35.39,35.36,35.39,4100.0,26.1718,26.1866,26.1644,26.1866,4100.0
2012-03-12 13:00:00,35.39,35.4,35.39,35.4,4700.0,26.1866,26.194,26.1866,26.194,4700.0
2012-03-12 13:10:00,35.4,35.41,35.38,35.41,4700.0,26.194,26.2014,26.1792,26.2014,4700.0
2012-03-12 13:20:00,35.42,35.46,35.42,35.43,6400.0,26.2088,26.2384,26.2088,26.2162,6400.0
2012-03-12 13:30:00,35.42,35.44,35.4,35.44,4700.0,26.2088,26.2236,26.194,26.2236,4700.0
2012-03-12 13:40:00,35.43,35.44,35.41,35.44,4500.0,26.2162,26.2236,26.2014,26.2236,4500.0
2012-03-12 13:50:00,35.44,35.44,35.39,35.44,7300.0,26.2236,26.2236,26.1866,26.2236,7300.0
2012-03-12 14:00:00,35.44,35.44,35.42,35.42,1200.0,26.2236,26.2236,26.2088,26.2088,1200.0
2012-03-12 14:10:00,35.43,35.47,35.42,35.47,7000.0,26.2162,26.2458,26.2088,26.2458,7000.0
2012-03-12 14:20:00,35.46,35.46,35.39,35.41,7500.0,26.2384,26.2384,26.1866,26.2014,7500.0
2012-03-12 14:30:00,35.41,35.42,35.39,35.41,12800.0,26.2014,26.2088,26.1866,26.2014,12800.0
2012-03-12 14:40:00,35.41,35.41,35.38,35.39,7800.0,26.2014,26.2014,26.1792,26.1866,7800.0
2012-03-12 14:50:00,35.39,35.49,35.38,35.48,37500.0,26.1866,26.2606,26.1792,26.2532,37500.0
2012-03-12 15:00:00,35.49,35.5,35.45,35.48,56300.0,26.2606,26.268,26.231,26.2532,56300.0
2012-03-12 15:10:00,35.48,35.48,35.45,35.46,12700.0,26.2532,26.2532,26.231,26.2384,12700.0
2012-03-12 15:20:00,35.46,35.46,35.41,35.41,30000.0,26.2384,26.2384,26.2014,26.2014,30000.0
2012-03-12 15:30:00,35.41,35.42,35.31,35.31,15500.0,26.2014,26.2088,26.1274,26.1274,15500.0
2012-03-12 15:40:00,35.31,35.33,35.29,35.33,13600.0,26.1274,26.1422,26.1126,26.1422,13600.0
2012-03-12 15:50:00,35.32,35.34,35.29,35.32,34300.0,26.1348,26.1496,26.1126,26.1348,34300.0
2012-03-13 09:30:00,35.5,35.54,35.37,35.5,31700.0,26.268,26.2976,26.1718,26.268,31700.0
2012-03-13 09:40:00,35.5,35.5,35.35,35.5,16800.0,26.268,26.268,26.157,26.268,16800.0
2012-03-13 09:50:00,35.5,35.51,35.41,35.45,28800.0,26.268,26.2754,26.2014,26.231,28800.0
2012-03-13 10:00:00,35.45,35.46,35.4,35.42,5400.0,26.231,26.2384,26.194,26.2088,5400.0
2012-03-13 10:10:00,35.42,35.42,35.37,35.4,8600.0,26.2088,26.2088,26.1718,26.194,8600.0
2012-03-13 10:20:00,35.38,35.42,35.38,35.41,2700.0,26.1792,26.2088,26.1792,26.2014,2700.0
2012-03-13 10:30:00,35.43,35.45,35.41,35.42,3400.0,26.2162,26.231,26.2014,26.2088,3400.0
2012-03-13 10:40:00,35.42,35.44,35.41,35.41,4800.0,26.2088,26.2236,26.2014,26.2014,4800.0
2012-03-13 10:50:00,35.41,35.43,35.38,35.41,6600.0,26.2014,26.2162,26.1792,26.2014,6600.0
2012-03-13 11:00:00,35.42,35.42,35.39,35.4,6600.0,26.2088,26.2088,26.1866,26.194,6600.0
2012-03-13 11:10:00,35.41,35.41,35.39,35.41,11500.0,26.2014,26.2014,26.1866,26.2014,11500.0
2012-03-13 11:20:00,35.42,35.45,35.41,35.41,6400.0,26.2088,26.231,26.2014,26.2014,6400.0
2012-03-13 11:30:00,35.42,35.5,35.41,35.5,5200.0,26.2088,26.268,26.2014,26.268,5200.0
2012-03-13 11:40:00,35.52,35.54,35.45,35.45,2100.0,26.2828,26.2976,26.231,26.231,2100.0
2012-03-13 11:50:00,35.47,35.48,35.45,35.46,4100.0,26.2458,26.2532,26.231,26.2384,4100.0
2012-03-13 12:00:00,35.47,35.48,35.46,35.48,1900.0,26.2458,26.2532,26.2384,26.2532,1900.0
2012-03-13 12:10:00,35.47,35.49,35.47,35.47,4300.0,26.2458,26.2606,26.2458,26.2458,4300.0
2012-03-13 12:20:00,35.47,35.47,35.43,35.43,1900.0,26.2458,26.2458,26.2162,26.2162,1900.0
2012-03-13 12:30:00,35.43,35.45,35.43,35.43,2100.0,26.2162,26.231,26.2162,26.2162,2100.0
2012-03-13 12:40:00,35.43,35.44,35.41,35.44,3000.0,26.2162,26.2236,26.2014,26.2236,3000.0
2012-03-13 12:50:00,35.45,35.46,35.42,35.46,4900.0,26.231,26.2384,26.2088,26.2384,4900.0
2012-03-13 13:00:00,35.45,35.47,35.45,35.46,6200.0,26.231,26.2458,26.231,26.2384,6200.0
2012-03-13 13:10:00,35.46,35.49,35.46,35.49,5900.0,26.2384,26.2606,26.2384,26.2606,5900.0
2012-03-13 13:20:00,35.5,35.55,35.5,35.55,3500.0,26.268,26.305,26.268,26.305,3500.0
2012-03-13 13:30:00,35.55,35.55,35.51,35.51,8800.0,26.305,26.305,26.2754,26.2754,8800.0
2012-03-13 13:40:00,35.5,35.5,35.47,35.49,4900.0,26.268,26.268,26.2458,26.2606,4900.0
2012-03-13 13:50:00,35.5,35.52,35.5,35.52,2700.0,26.268,26.2828,26.268,26.2828,2700.0
2012-03-13 14:00:00,35.51,35.52,35.5,35.5,6000.0,26.2754,26.2828,26.268,26.268,6000.0
2012-03-13 14:10:00,35.52,35.54,35.5,35.53,5200.0,26.2828,26.2976,26.268,26.2902,5200.0
2012-03-13 14:20:00,35.54,35.57,35.46,35.49,5500.0,26.2976,26.3198,26.2384,26.2606,5500.0
2012-03-13 14:30:00,35.5,35.52,35.46,35.48,9400.0,26.268,26.2828,26.2384,26.2532,9400.0
2012-03-13 14:40:00,35.47,35.51,35.47,35.49,8500.0,26.2458,26.2754,26.2458,26.2606,8500.0
2012-03-13 14:50:00,35.49,35.51,35.48,35.48,9300.0,26.2606,26.2754,26.2532,26.2532,9300.0
2012-03-13 15:00:00,35.49,35.49,35.44,35.45,37900.0,26.2606,26.2606,26.2236,26.231,37900.0
2012-03-13 15:10:00,35.48,35.49,35.47,35.48,21500.0,26.2532,26.2606,26.2458,26.2532,21500.0
2012-03-13 15:20:00,35.48,35.56,35.47,35.55,54600.0,26.2532,26.3124,26.2458,26.305,54600.0
2012-03-13 15:30:00,35.55,35.66,35.55,35.65,15100.0,26.305,26.3864,26.305,26.379,15100.0
2012-03-13 15:40:00,35.66,35.74,35.66,35.73,48800.0,26.3864,26.4456,26.3864,26.4382,48800.0
2012-03-13 15:50:00,35.73,35.81,35.72,35.81,72000.0,26.4382,26.4974,26.4308,26.4974,72000.0
2012-03-14 09:30:00,35.84,35.87,35.71,35.84,12200.0,26.5196,26.5418,26.4234,26.5196,12200.0
2012-03-14 09:40:00,35.87,35.92,35.86,35.89,8600.0,26.5418,26.5788,26.5344,26.5566,8600.0
2012-03-14 09:50:00,35.9,35.91,35.86,35.89,11300.0,26.564,26.5714,26.5344,26.5566,11300.0
2012-03-14 10:00:00,35.87,35.93,35.86,35.93,8600.0,26.5418,26.5862,26.5344,26.5862,8600.0
2012-03-14 10:10:00,35.92,35.94,35.83,35.87,17700.0,26.5788,26.5936,26.5122,26.5418,17700.0
2012-03-14 10:20:00,35.87,35.9,35.82,35.82,29700.0,26.5418,26.564,26.5048,26.5048,29700.0
2012-03-14 10:30:00,35.81,35.81,35.78,35.8,4800.0,26.4974,26.4974,26.4752,26.49,4800.0
2012-03-14 10:40:00,35.8,35.8,35.77,35.78,7800.0,26.49,26.49,26.4678,26.4752,7800.0
2012-03-14 10:50:00,35.78,35.79,35.6,35.68,23200.0,26.4752,26.4826,26.342,26.4012,23200.0
2012-03-14 11:00:00,35.68,35.7,35.67,35.67,3800.0,26.4012,26.416,26.3938,26.3938,3800.0
2012-03-14 11:10:00,35.67,35.68,35.63,35.66,9700.0,26.3938,26.4012,26.3642,26.3864,9700.0
2012-03-14 11:20:00,35.66,35.71,35.65,35.71,4300.0,26.3864,26.4234,26.379,26.4234,4300.0
2012-03-14 11:30:00,35.7,35.75,35.7,35.74,6300.0,26.416,26.453,26.416,26.4456,6300.0
2012-03-14 11:40:00,35.75,35.81,35.75,35.81,9300.0,26.453,26.4974,26.453,26.4974,9300.0
2012-03-14 11:50:00,35.81,35.82,35.79,35.82,10000.0,26.4974,26.5048,26.4826,26.5048,10000.0
2012-03-14 12:00:00,35.82,35.85,35.81,35.83,26600.0,26.5048,26.527,26.4974,26.5122,26600.0
2012-03-14 12:10:00,35.83,35.89,35.83,35.89,11200.0,26.5122,26.5566,26.5122,26.5566,11200.0
2012-03-14 12:20:00,35.89,35.9,35.87,35.87,9200.0,26.5566,26.564,26.5418,26.5418,9200.0
2012-03-14 12:30:00,35.87,35.89,35.86,35.88,5000.0,26.5418,26.5566,26.5344,26.5492,5000.0
2012-03-14 12:40:00,35.87,35.89,35.86,35.89,5500.0,26.5418,26.5566,26.5344,26.5566,5500.0
2012-03-14 12:50:00,35.88,35.89,35.86,35.86,4400.0,26.5492,26.5566,26.5344,26.5344,4400.0
2012-03-14 13:00:00,35.88,35.9,35.86,35.9,11200.0,26.5492,26.564,26.5344,26.564,11200.0
2012-03-14 13:10:00,35.9,35.98,35.9,35.95,19900.0,26.564,26.6232,26.564,26.601,19900.0
2012-03-14 13:20:00,35.97,35.99,35.95,35.96,16500.0,26.6158,26.6306,26.601,26.6084,16500.0
2012-03-14 13:30:00,35.96,35.96,35.92,35.96,20600.0,26.6084,26.6084,26.5788,26.6084,20600.0
2012-03-14 13:40:00,35.95,35.95,35.91,35.91,8700.0,26.601,26.601,26.5714,26.5714,8700.0
2012-03-14 13:50:00,35.91,35.92,35.88,35.88,16900.0,26.5714,26.5788,26.5492,26.5492,16900.0
2012-03-14 14:00:00,35.88,35.91,35.88,35.9,7900.0,26.5492,26.5714,26.5492,26.564,7900.0
2012-03-14 14:10:00,35.9,35.91,35.89,35.9,17500.0,26.564,26.5714,26.5566,26.564,17500.0
2012-03-14 14:20:00,35.9,35.91,35.89,35.89,17000.0,26.564,26.5714,26.5566,26.5566,17000.0
2012-03-14 14:30:00,35.88,35.9,35.88,35.89,8600.0,26.5492,26.564,26.5492,26.5566,8600.0
2012-03-14 14:40:00,35.88,35.88,35.81,35.83,18400.0,26.5492,26.5492,26.4974,26.5122,18400.0
2012-03-14 14:50:00,35.83,35.83,35.81,35.81,6400.0,26.5122,26.5122,26.4974,26.4974,6400.0
2012-03-14 15:00:00,35.82,35.82,35.77,35.78,14100.0,26.5048,26.5048,26.4678,26.4752,14100.0
2012-03-14 15:10:00,35.77,35.78,35.75,35.77,11200.0,26.4678,26.4752,26.453,26.4678,11200.0
2012-03-14 15:20:00,35.76,35.81,35.76,35.79,9600.0,26.4604,26.4974,26.4604,26.4826,9600.0
2012-03-14 15:30:00,35.81,35.83,35.77,35.77,10300.0,26.4974,26.5122,26.4678,26.4678,10300.0
2012-03-14 15:40:00,35.77,35.77,35.75,35.77,23500.0,26.4678,26.4678,26.453,26.4678,23500.0
2012-03-14 15:50:00,35.77,35.79,35.76,35.79,32500.0,26.4678,26.4826,26.4604,26.4826,32500.0
2012-03-15 09:30:00,35.84,35.89,35.68,35.68,7200.0,26.5196,26.5566,26.4012,26.4012,7200.0
2012-03-15 09:40:00,35.69,35.75,35.65,35.72,6100.0,26.4086,26.453,26.379,26.4308,6100.0
2012-03-15 09:50:00,35.72,35.76,35.69,35.74,8900.0,26.4308,26.4604,26.4086,26.4456,8900.0
2012-03-15 10:00:00,35.74,35.82,35.74,35.78,12600.0,26.4456,26.5048,26.4456,26.4752,12600.0
2012-03-15 10:10:00,35.79,35.84,35.78,35.81,6800.0,26.4826,26.5196,26.4752,26.4974,6800.0
2012-03-15 10:20:00,35.81,35.84,35.76,35.79,9600.0,26.4974,26.5196,26.4604,26.4826,9600.0
2012-03-15 10:30:00,35.8,35.81,35.75,35.81,5600.0,26.49,26.4974,26.453,26.4974,5600.0
2012-03-15 10:40:00,35.81,35.9,35.81,35.9,12400.0,26.4974,26.564,26.4974,26.564,12400.0
2012-03-15 10:50:00,35.9,35.99,35.9,35.97,32000.0,26.564,26.6306,26.564,26.6158,32000.0
2012-03-15 11:00:00,35.97,35.99,35.97,35.99,21400.0,26.6158,26.6306,26.6158,26.6306,21400.0
2012-03-15 11:10:00,35.99,36.0,35.98,36.0,7800.0,26.6306,26.638,26.6232,26.638,7800.0
2012-03-15 11:20:00,36.0,36.04,35.99,36.02,55900.0,26.638,26.6676,26.6306,26.6528,55900.0
2012-03-15 11:30:00,36.03,36.08,36.0,36.07,24300.0,26.6602,26.6972,26.638,26.6898,24300.0
2012-03-15 11:40:00,36.05,36.12,36.05,36.11,10200.0,26.675,26.7268,26.675,26.7194,10200.0
2012-03-15 11:50:00,36.11,36.13,36.11,36.12,7500.0,26.7194,26.7342,26.7194,26.7268,7500.0
2012-03-15 12:00:00,36.12,36.14,36.12,36.13,11800.0,26.7268,26.7416,26.7268,26.7342,11800.0
2012-03-15 12:10:00,36.14,36.16,36.13,36.16,6500.0,26.7416,26.7563,26.7342,26.7563,6500.0
2012-03-15 12:20:00,36.15,36.2,36.15,36.19,7900.0,26.7489,26.7859,26.7489,26.7785,7900.0
2012-03-15 12:30:00,36.19,36.24,36.19,36.24,7900.0,26.7785,26.8155,26.7785,26.8155,7900.0
2012-03-15 12:40:00,36.23,36.31,36.23,36.31,9700.0,26.8081,26.8673,26.8081,26.8673,9700.0
2012-03-15 12:50:00,36.3,36.3,36.22,36.22,15100.0,26.8599,26.8599,26.8007,26.8007,15100.0
2012-03-15 13:00:00,36.23,36.23,36.21,36.22,4400.0,26.8081,26.8081,26.7933,26.8007,4400.0
2012-03-15 13:10:00,36.23,36.23,36.22,36.23,2400.0,26.8081,26.8081,26.8007,26.8081,2400.0
2012-03-15 13:20:00,36.22,36.23,36.18,36.18,10600.0,26.8007,26.8081,26.7711,26.7711,10600.0
2012-03-15 13:30:00,36.18,36.2,36.14,36.2,7600.0,26.7711,26.7859,26.7416,26.7859,7600.0
2012-03-15 13:40:00,36.19,36.21,36.19,36.21,4400.0,26.7785,26.7933,26.7785,26.7933,4400.0
2012-03-15 13:50:00,36.2,36.21,36.17,36.18,12400.0,26.7859,26.7933,26.7637,26.7711,12400.0
2012-03-15 14:00:00,36.16,36.17,36.15,36.16,9400.0,26.7563,26.7637,26.7489,26.7563,9400.0
2012-03-15 14:10:00,36.15,36.16,36.14,36.16,7000.0,26.7489,26.7563,26.7416,26.7563,7000.0
2012-03-15 14:20:00,36.16,36.17,36.14,36.15,15300.0,26.7563,26.7637,26.7416,26.7489,15300.0
2012-03-15 14:30:00,36.14,36.15,36.09,36.11,13000.0,26.7416,26.7489,26.7046,26.7194,13000.0
2012-03-15 14:40:00,36.1,36.11,36.1,36.1,5300.0,26.712,26.7194,26.712,26.712,5300.0
2012-03-15 14:50:00,36.11,36.15,36.1,36.15,18300.0,26.7194,26.7489,26.712,26.7489,18300.0
2012-03-15 15:00:00,36.15,36.22,36.14,36.22,16300.0,26.7489,26.8007,26.7416,26.8007,16300.0
2012-03-15 15:10:00,36.21,36.25,36.21,36.25,8500.0,26.7933,26.8229,26.7933,26.8229,8500.0
2012-03-15 15:20:00,36.26,36.27,36.25,36.27,35200.0,26.8303,26.8377,26.8229,26.8377,35200.0
2012-03-15 15:30:00,36.27,36.32,36.27,36.31,20600.0,26.8377,26.8747,26.8377,26.8673,20600.0
2012-03-15 15:40:00,36.32,36.32,36.23,36.23,31300.0,26.8747,26.8747,26.8081,26.8081,31300.0
2012-03-15 15:50:00,36.24,36.27,36.21,36.22,87900.0,26.8155,26.8377,26.7933,26.8007,87900.0
2012-03-16 09:30:00,36.33,36.33,36.14,36.18,143100.0,26.8821,26.8821,26.7416,26.7711,143100.0
2012-03-16 09:40:00,36.18,36.24,36.16,36.24,19200.0,26.7711,26.8155,26.7563,26.8155,19200.0
2012-03-16 09:50:00,36.22,36.23,36.1,36.13,19700.0,26.8007,26.8081,26.712,26.7342,19700.0
2012-03-16 10:00:00,36.14,36.33,36.13,36.25,21900.0,26.7416,26.8821,26.7342,26.8229,21900.0
2012-03-16 10:10:00,36.25,36.31,36.23,36.26,20800.0,26.8229,26.8673,26.8081,26.8303,20800.0
2012-03-16 10:20:00,36.26,36.29,36.22,36.28,12500.0,26.8303,26.8525,26.8007,26.8451,12500.0
2012-03-16 10:30:00,36.27,36.29,36.26,36.29,19700.0,26.8377,26.8525,26.8303,26.8525,19700.0
2012-03-16 10:40:00,36.28,36.29,36.1,36.21,66900.0,26.8451,26.8525,26.712,26.7933,66900.0
2012-03-16 10:50:00,36.21,36.22,36.16,36.21,15100.0,26.7933,26.8007,26.7563,26.7933,15100.0
2012-03-16 11:00:00,36.21,36.22,36.19,36.19,12600.0,26.7933,26.8007,26.7785,26.7785,12600.0
2012-03-16 11:10:00,36.19,36.21,36.19,36.2,10000.0,26.7785,26.7933,26.7785,26.7859,10000.0
2012-03-16 11:20:00,36.2,36.21,36.18,36.2,19300.0,26.7859,26.7933,26.7711,26.7859,19300.0
2012-03-16 11:30:00,36.2,36.21,36.16,36.17,10500.0,26.7859,26.7933,26.7563,26.7637,10500.0
2012-03-16 11:40:00,36.18,36.19,36.13,36.14,18400.0,26.7711,26.7785,26.7342,26.7416,18400.0
2012-03-16 11:50:00,36.14,36.15,36.13,36.14,11400.0,26.7416,26.7489,26.7342,26.7416,11400.0
2012-03-16 12:00:00,36.15,36.18,36.11,36.11,11700.0,26.7489,26.7711,26.7194,26.7194,11700.0
2012-03-16 12:10:00,36.11,36.13,36.09,36.1,10000.0,26.7194,26.7342,26.7046,26.712,10000.0
2012-03-16 12:20:00,36.1,36.11,36.09,36.1,16400.0,26.712,26.7194,26.7046,26.712,16400.0
2012-03-16 12:30:00,36.1,36.11,36.1,36.1,5700.0,26.712,26.7194,26.712,26.712,5700.0
2012-03-16 12:40:00,36.1,36.11,36.1,36.1,10900.0,26.712,26.7194,26.712,26.712,10900.0
2012-03-16 12:50:00,36.1,36.1,36.06,36.07,12600.0,26.712,26.712,26.6824,26.6898,12600.0
2012-03-16 13:00:00,36.07,36.07,36.05,36.06,7600.0,26.6898,26.6898,26.675,26.6824,7600.0
2012-03-16 13:10:00,36.07,36.08,36.05,36.07,19400.0,26.6898,26.6972,26.675,26.6898,19400.0
2012-03-16 13:20:00,36.07,36.08,36.06,36.07,8400.0,26.6898,26.6972,26.6824,26.6898,8400.0
2012-03-16 13:30:00,36.07,36.08,36.05,36.07,15700.0,26.6898,26.6972,26.675,26.6898,15700.0
2012-03-16 13:40:00,36.06,36.07,36.04,36.06,12000.0,26.6824,26.6898,26.6676,26.6824,12000.0
2012-03-16 13:50:00,36.06,36.08,36.05,36.08,29900.0,26.6824,26.6972,26.675,26.6972,29900.0
2012-03-16 14:00:00,36.07,36.08,35.96,36.0,32200.0,26.6898,26.6972,26.6084,26.638,32200.0
2012-03-16 14:10:00,36.01,36.01,35.99,36.01,27300.0,26.6454,26.6454,26.6306,26.6454,27300.0
2012-03-16 14:20:00,36.01,36.01,35.99,36.0,30600.0,26.6454,26.6454,26.6306,26.638,30600.0
2012-03-16 14:30:00,36.0,36.01,35.98,35.98,31500.0,26.638,26.6454,26.6232,26.6232,31500.0
2012-03-16 14:40:00,35.98,36.01,35.94,35.94,37300.0,26.6232,26.6454,26.5936,26.5936,37300.0
2012-03-16 14:50:00,35.94,35.95,35.88,35.88,15900.0,26.5936,26.601,26.5492,26.5492,15900.0
2012-03-16 15:00:00,35.88,35.89,35.81,35.85,36900.0,26.5492,26.5566,26.4974,26.527,36900.0
2012-03-16 15:10:00,35.85,35.86,35.73,35.75,90400.0,26.527,26.5344,26.4382,26.453,90400.0
2012-03-16 15:20:00,35.75,35.8,35.74,35.75,45400.0,26.453,26.49,26.4456,26.453,45400.0
2012-03-16 15:30:00,35.75,35.76,35.69,35.69,32900.0,26.453,26.4604,26.4086,26.4086,32900.0
2012-03-16 15:40:00,35.7,35.78,35.7,35.76,69600.0,26.416,26.4752,26.416,26.4604,69600.0
2012-03-16 15:50:00,35.75,35.76,35.69,35.7,87200.0,26.453,26.4604,26.4086,26.416,87200.0
2012-03-19 09:30:00,35.59,35.68,35.55,35.6,18800.0,26.3346,26.4012,26.305,26.342,18800.0
2012-03-19 09:40:00,35.58,35.67,35.58,35.63,14800.0,26.3272,26.3938,26.3272,26.3642,14800.0
2012-03-19 09:50:00,35.63,35.68,35.62,35.68,11300.0,26.3642,26.4012,26.3568,26.4012,11300.0
2012-03-19 10:00:00,35.69,35.69,35.61,35.62,20900.0,26.4086,26.4086,26.3494,26.3568,20900.0
2012-03-19 10:10:00,35.62,35.65,35.62,35.64,16000.0,26.3568,26.379,26.3568,26.3716,16000.0
2012-03-19 10:20:00,35.65,35.74,35.63,35.73,19500.0,26.379,26.4456,26.3642,26.4382,19500.0
2012-03-19 10:30:00,35.73,35.79,35.72,35.78,14900.0,26.4382,26.4826,26.4308,26.4752,14900.0
2012-03-19 10:40:00,35.78,35.85,35.78,35.81,17700.0,26.4752,26.527,26.4752,26.4974,17700.0
2012-03-19 10:50:00,35.82,35.83,35.78,35.78,7500.0,26.5048,26.5122,26.4752,26.4752,7500.0
2012-03-19 11:00:00,35.78,35.78,35.69,35.7,20700.0,26.4752,26.4752,26.4086,26.416,20700.0
2012-03-19 11:10:00,35.7,35.71,35.64,35.66,12800.0,26.416,26.4234,26.3716,26.3864,12800.0
2012-03-19 11:20:00,35.66,35.69,35.66,35.66,12100.0,26.3864,26.4086,26.3864,26.3864,12100.0
2012-03-19 11:30:00,35.66,35.67,35.62,35.62,11100.0,26.3864,26.3938,26.3568,26.3568,11100.0
2012-03-19 11:40:00,35.62,35.73,35.6,35.6,81900.0,26.3568,26.4382,26.342,26.342,81900.0
2012-03-19 11:50:00,35.62,35.71,35.62,35.71,16100.0,26.3568,26.4234,26.3568,26.4234,16100.0
2012-03-19 12:00:00,35.7,35.7,35.66,35.67,19600.0,26.416,26.416,26.3864,26.3938,19600.0
2012-03-19 12:10:00,35.67,35.68,35.61,35.62,18100.0,26.3938,26.4012,26.3494,26.3568,18100.0
2012-03-19 12:20:00,35.62,35.62,35.53,35.55,24700.0,26.3568,26.3568,26.2902,26.305,24700.0
2012-03-19 12:30:00,35.56,35.58,35.55,35.58,6400.0,26.3124,26.3272,26.305,26.3272,6400.0
2012-03-19 12:40:00,35.58,35.61,35.57,35.59,12900.0,26.3272,26.3494,26.3198,26.3346,12900.0
2012-03-19 12:50:00,35.59,35.6,35.56,35.56,11600.0,26.3346,26.342,26.3124,26.3124,11600.0
2012-03-19 13:00:00,35.56,35.57,35.54,35.55,15400.0,26.3124,26.3198,26.2976,26.305,15400.0
2012-03-19 13:10:00,35.55,35.56,35.52,35.52,18300.0,26.305,26.3124,26.2828,26.2828,18300.0
2012-03-19 13:20:00,35.52,35.55,35.52,35.54,16800.0,26.2828,26.305,26.2828,26.2976,16800.0
2012-03-19 13:30:00,35.54,35.55,35.53,35.54,25800.0,26.2976,26.305,26.2902,26.2976,25800.0
2012-03-19 13:40:00,35.54,35.55,35.51,35.52,23000.0,26.2976,26.305,26.2754,26.2828,23000.0
2012-03-19 13:50:00,35.52,35.53,35.5,35.52,9100.0,26.2828,26.2902,26.268,26.2828,9100.0
2012-03-19 14:00:00,35.52,35.53,35.5,35.52,9400.0,26.2828,26.2902,26.268,26.2828,9400.0
2012-03-19 14:10:00,35.52,35.53,35.5,35.52,15100.0,26.2828,26.2902,26.268,26.2828,15100.0
2012-03-19 14:20:00,35.53,35.53,35.48,35.49,14300.0,26.2902,26.2902,26.2532,26.2606,14300.0
2012-03-19 14:30:00,35.49,35.5,35.46,35.46,13100.0,26.2606,26.268,26.2384,26.2384,13100.0
2012-03-19 14:40:00,35.46,35.48,35.46,35.46,17400.0,26.2384,26.2532,26.2384,26.2384,17400.0
2012-03-19 14:50:00,35.46,35.48,35.4,35.42,22300.0,26.2384,26.2532,26.194,26.2088,22300.0
2012-03-19 15:00:00,35.42,35.44,35.41,35.44,13800.0,26.2088,26.2236,26.2014,26.2236,13800.0
2012-03-19 15:10:00,35.44,35.44,35.41,35.42,22900.0,26.2236,26.2236,26.2014,26.2088,22900.0
2012-03-19 15:20:00,35.42,35.42,35.38,35.39,28200.0,26.2088,26.2088,26.1792,26.1866,28200.0
2012-03-19 15:30:00,35.39,35.41,35.38,35.38,24300.0,26.1866,26.2014,26.1792,26.1792,24300.0
2012-03-19 15:40:00,35.38,35.39,35.34,35.38,37800.0,26.1792,26.1866,26.1496,26.1792,37800.0
2012-03-19 15:50:00,35.38,35.42,35.36,35.41,110300.0,26.1792,26.2088,26.1644,26.2014,110300.0
2012-03-20 09:30:00,35.29,35.36,35.18,35.36,11900.0,26.1126,26.1644,26.0312,26.1644,11900.0
2012-03-20 09:40:00,35.35,35.36,35.23,35.35,6600.0,26.157,26.1644,26.0682,26.157,6600.0
2012-03-20 09:50:00,35.36,35.38,35.32,35.34,14000.0,26.1644,26.1792,26.1348,26.1496,14000.0
2012-03-20 10:00:00,35.35,35.46,35.33,35.46,18800.0,26.157,26.2384,26.1422,26.2384,18800.0
2012-03-20 10:10:00,35.46,35.48,35.43,35.47,8400.0,26.2384,26.2532,26.2162,26.2458,8400.0
2012-03-20 10:20:00,35.47,35.48,35.44,35.45,9400.0,26.2458,26.2532,26.2236,26.231,9400.0
2012-03-20 10:30:00,35.48,35.51,35.47,35.48,8800.0,26.2532,26.2754,26.2458,26.2532,8800.0
2012-03-20 10:40:00,35.47,35.52,35.46,35.49,24000.0,26.2458,26.2828,26.2384,26.2606,24000.0
2012-03-20 10:50:00,35.49,35.52,35.48,35.51,10600.0,26.2606,26.2828,26.2532,26.2754,10600.0
2012-03-20 11:00:00,35.51,35.53,35.5,35.52,14300.0,26.2754,26.2902,26.268,26.2828,14300.0
2012-03-20 11:10:00,35.52,35.58,35.52,35.57,23700.0,26.2828,26.3272,26.2828,26.3198,23700.0
2012-03-20 11:20:00,35.58,35.65,35.56,35.57,17400.0,26.3272,26.379,26.3124,26.3198,17400.0
2012-03-20 11:30:00,35.57,35.59,35.57,35.58,4900.0,26.3198,26.3346,26.3198,26.3272,4900.0
2012-03-20 11:40:00,35.57,35.59,35.56,35.57,13000.0,26.3198,26.3346,26.3124,26.3198,13000.0
2012-03-20 11:50:00,35.58,35.6,35.55,35.59,17600.0,26.3272,26.342,26.305,26.3346,17600.0
2012-03-20 12:00:00,35.59,35.65,35.57,35.65,8800.0,26.3346,26.379,26.3198,26.379,8800.0
2012-03-20 12:10:00,35.65,35.66,35.65,35.65,3900.0,26.379,26.3864,26.379,26.379,3900.0
2012-03-20 12:20:00,35.66,35.68,35.65,35.66,9200.0,26.3864,26.4012,26.379,26.3864,9200.0
2012-03-20 12:30:00,35.66,35.66,35.65,35.65,1700.0,26.3864,26.3864,26.379,26.379,1700.0
2012-03-20 12:40:00,35.65,35.66,35.62,35.62,14600.0,26.379,26.3864,26.3568,26.3568,14600.0
2012-03-20 12:50:00,35.62,35.65,35.62,35.65,9000.0,26.3568,26.379,26.3568,26.379,9000.0
2012-03-20 13:00:00,35.65,35.71,35.64,35.71,9200.0,26.379,26.4234,26.3716,26.4234,9200.0
2012-03-20 13:10:00,35.71,35.74,35.71,35.73,4700.0,26.4234,26.4456,26.4234,26.4382,4700.0
2012-03-20 13:20:00,35.74,35.74,35.7,35.72,14800.0,26.4456,26.4456,26.416,26.4308,14800.0
2012-03-20 13:30:00,35.72,35.74,35.71,35.72,9400.0,26.4308,26.4456,26.4234,26.4308,9400.0
2012-03-20 13:40:00,35.71,35.72,35.69,35.7,8700.0,26.4234,26.4308,26.4086,26.416,8700.0
2012-03-20 13:50:00,35.7,35.74,35.7,35.74,8500.0,26.416,26.4456,26.416,26.4456,8500.0
2012-03-20 14:00:00,35.72,35.74,35.71,35.72,8600.0,26.4308,26.4456,26.4234,26.4308,8600.0
2012-03-20 14:10:00,35.72,35.75,35.7,35.72,17100.0,26.4308,26.453,26.416,26.4308,17100.0
2012-03-20 14:20:00,35.72,35.72,35.66,35.66,8100.0,26.4308,26.4308,26.3864,26.3864,8100.0
2012-03-20 14:30:00,35.66,35.66,35.64,35.65,8300.0,26.3864,26.3864,26.3716,26.379,8300.0
2012-03-20 14:40:00,35.64,35.67,35.64,35.66,10900.0,26.3716,26.3938,26.3716,26.3864,10900.0
2012-03-20 14:50:00,35.65,35.66,35.65,35.65,2500.0,26.379,26.3864,26.379,26.379,2500.0
2012-03-20 15:00:00,35.66,35.7,35.66,35.66,14400.0,26.3864,26.416,26.3864,26.3864,14400.0
2012-03-20 15:10:00,35.66,35.66,35.57,35.57,12300.0,26.3864,26.3864,26.3198,26.3198,12300.0
2012-03-20 15:20:00,35.58,35.58,35.52,35.54,17700.0,26.3272,26.3272,26.2828,26.2976,17700.0
2012-03-20 15:30:00,35.53,35.55,35.49,35.49,14100.0,26.2902,26.305,26.2606,26.2606,14100.0
2012-03-20 15:40:00,35.48,35.49,35.41,35.44,25500.0,26.2532,26.2606,26.2014,26.2236,25500.0
2012-03-20 15:50:00,35.44,35.52,35.44,35.51,58200.0,26.2236,26.2828,26.2236,26.2754,58200.0
2012-03-21 09:30:00,35.52,35.59,35.39,35.56,15700.0,26.2828,26.3346,26.1866,26.3124,15700.0
2012-03-21 09:40:00,35.58,35.58,35.54,35.56,7600.0,26.3272,26.3272,26.2976,26.3124,7600.0
2012-03-21 09:50:00,35.57,35.57,35.44,35.47,13400.0,26.3198,26.3198,26.2236,26.2458,13400.0
2012-03-21 10:00:00,35.47,35.47,35.41,35.43,14500.0,26.2458,26.2458,26.2014,26.2162,14500.0
2012-03-21 10:10:00,35.43,35.47,35.41,35.42,3500.0,26.2162,26.2458,26.2014,26.2088,3500.0
2012-03-21 10:20:00,35.43,35.45,35.42,35.45,8400.0,26.2162,26.231,26.2088,26.231,8400.0
2012-03-21 10:30:00,35.45,35.5,35.45,35.5,5600.0,26.231,26.268,26.231,26.268,5600.0
2012-03-21 10:40:00,35.5,35.51,35.43,35.45,15200.0,26.268,26.2754,26.2162,26.231,15200.0
2012-03-21 10:50:00,35.45,35.49,35.45,35.47,8300.0,26.231,26.2606,26.231,26.2458,8300.0
2012-03-21 11:00:00,35.45,35.51,35.43,35.48,14500.0,26.231,26.2754,26.2162,26.2532,14500.0
2012-03-21 11:10:00,35.48,35.51,35.48,35.51,3800.0,26.2532,26.2754,26.2532,26.2754,3800.0
2012-03-21 11:20:00,35.51,35.58,35.51,35.58,15700.0,26.2754,26.3272,26.2754,26.3272,15700.0
2012-03-21 11:30:00,35.57,35.61,35.56,35.6,4200.0,26.3198,26.3494,26.3124,26.342,4200.0
2012-03-21 11:40:00,35.62,35.63,35.6,35.6,4600.0,26.3568,26.3642,26.342,26.342,4600.0
2012-03-21 11:50:00,35.6,35.6,35.52,35.54,8100.0,26.342,26.342,26.2828,26.2976,8100.0
2012-03-21 12:00:00,35.54,35.54,35.5,35.5,7600.0,26.2976,26.2976,26.268,26.268,7600.0
2012-03-21 12:10:00,35.52,35.53,35.5,35.51,6700.0,26.2828,26.2902,26.268,26.2754,6700.0
2012-03-21 12:20:00,35.51,35.55,35.51,35.54,6100.0,26.2754,26.305,26.2754,26.2976,6100.0
2012-03-21 12:30:00,35.55,35.55,35.5,35.51,4900.0,26.305,26.305,26.268,26.2754,4900.0
2012-03-21 12:40:00,35.51,35.52,35.48,35.49,2900.0,26.2754,26.2828,26.2532,26.2606,2900.0
2012-03-21 12:50:00,35.49,35.49,35.46,35.46,5400.0,26.2606,26.2606,26.2384,26.2384,5400.0
2012-03-21 13:00:00,35.47,35.47,35.44,35.45,4500.0,26.2458,26.2458,26.2236,26.231,4500.0
2012-03-21 13:10:00,35.45,35.47,35.39,35.39,26700.0,26.231,26.2458,26.1866,26.1866,26700.0
2012-03-21 13:20:00,35.4,35.41,35.39,35.41,3200.0,26.194,26.2014,26.1866,26.2014,3200.0
2012-03-21 13:30:00,35.42,35.42,35.38,35.41,5400.0,26.2088,26.2088,26.1792,26.2014,5400.0
2012-03-21 13:40:00,35.4,35.42,35.38,35.42,2700.0,26.194,26.2088,26.1792,26.2088,2700.0
2012-03-21 13:50:00,35.45,35.47,35.45,35.47,2500.0,26.231,26.2458,26.231,26.2458,2500.0
2012-03-21 14:00:00,35.46,35.49,35.45,35.45,3600.0,26.2384,26.2606,26.231,26.231,3600.0
2012-03-21 14:10:00,35.45,35.45,35.41,35.43,5900.0,26.231,26.231,26.2014,26.2162,5900.0
2012-03-21 14:20:00,35.43,35.43,35.38,35.41,10700.0,26.2162,26.2162,26.1792,26.2014,10700.0
2012-03-21 14:30:00,35.4,35.45,35.4,35.43,8500.0,26.194,26.231,26.194,26.2162,8500.0
2012-03-21 14:40:00,35.43,35.45,35.42,35.45,4600.0,26.2162,26.231,26.2088,26.231,4600.0
2012-03-21 14:50:00,35.45,35.47,35.44,35.47,11200.0,26.231,26.2458,26.2236,26.2458,11200.0
2012-03-21 15:00:00,35.46,35.5,35.46,35.49,13300.0,26.2384,26.268,26.2384,26.2606,13300.0
2012-03-21 15:10:00,35.5,35.52,35.47,35.49,19400.0,26.268,26.2828,26.2458,26.2606,19400.0
2012-03-21 15:20:00,35.49,35.49,35.44,35.47,25400.0,26.2606,26.2606,26.2236,26.2458,25400.0
2012-03-21 15:30:00,35.47,35.47,35.45,35.45,18400.0,26.2458,26.2458,26.231,26.231,18400.0
2012-03-21 15:40:00,35.45,35.46,35.4,35.4,15200.0,26.231,26.2384,26.194,26.194,15200.0
2012-03-21 15:50:00,35.41,35.42,35.33,35.36,38800.0,26.2014,26.2088,26.1422,26.1644,38800.0
2012-03-22 09:30:00,35.15,35.23,35.05,35.23,10000.0,26.009,26.0682,25.935,26.0682,10000.0
2012-03-22 09:40:00,35.19,35.21,35.12,35.19,5800.0,26.0386,26.0534,25.9868,26.0386,5800.0
2012-03-22 09:50:00,35.24,35.26,35.2,35.2,3000.0,26.0756,26.0904,26.046,26.046,3000.0
2012-03-22 10:00:00,35.24,35.28,35.24,35.28,3100.0,26.0756,26.1052,26.0756,26.1052,3100.0
2012-03-22 10:10:00,35.29,35.3,35.14,35.15,11400.0,26.1126,26.12,26.0016,26.009,11400.0
2012-03-22 10:20:00,35.17,35.18,35.13,35.14,4200.0,26.0238,26.0312,25.9942,26.0016,4200.0
2012-03-22 10:30:00,35.12,35.13,35.08,35.09,5100.0,25.9868,25.9942,25.9572,25.9646,5100.0
2012-03-22 10:40:00,35.11,35.14,35.08,35.09,4900.0,25.9794,26.0016,25.9572,25.9646,4900.0
2012-03-22 10:50:00,35.09,35.09,34.94,34.96,11700.0,25.9646,25.9646,25.8536,25.8684,11700.0
2012-03-22 11:00:00,34.95,35.0,34.93,34.93,6900.0,25.861,25.898,25.8462,25.8462,6900.0
2012-03-22 11:10:00,34.96,34.99,34.96,34.99,4500.0,25.8684,25.8906,25.8684,25.8906,4500.0
2012-03-22 11:20:00,35.02,35.02,35.0,35.0,2500.0,25.9128,25.9128,25.898,25.898,2500.0
2012-03-22 11:30:00,34.99,35.01,34.98,35.0,4600.0,25.8906,25.9054,25.8832,25.898,4600.0
2012-03-22 11:40:00,35.0,35.0,34.97,34.99,5200.0,25.898,25.898,25.8758,25.8906,5200.0
2012-03-22 11:50:00,35.0,35.02,35.0,35.02,2300.0,25.898,25.9128,25.898,25.9128,2300.0
2012-03-22 12:00:00,35.02,35.02,35.0,35.0,3800.0,25.9128,25.9128,25.898,25.898,3800.0
2012-03-22 12:10:00,35.01,35.04,35.0,35.01,8700.0,25.9054,25.9276,25.898,25.9054,8700.0
2012-03-22 12:20:00,35.0,35.0,34.95,34.96,6400.0,25.898,25.898,25.861,25.8684,6400.0
2012-03-22 12:30:00,34.96,34.99,34.96,34.99,4600.0,25.8684,25.8906,25.8684,25.8906,4600.0
2012-03-22 12:40:00,34.99,35.03,34.98,35.03,4800.0,25.8906,25.9202,25.8832,25.9202,4800.0
2012-03-22 12:50:00,35.02,35.04,35.02,35.04,2200.0,25.9128,25.9276,25.9128,25.9276,2200.0
2012-03-22 13:00:00,35.04,35.07,35.03,35.05,5600.0,25.9276,25.9498,25.9202,25.935,5600.0
2012-03-22 13:10:00,35.07,35.09,35.06,35.08,3700.0,25.9498,25.9646,25.9424,25.9572,3700.0
2012-03-22 13:20:00,35.06,35.08,35.05,35.06,3900.0,25.9424,25.9572,25.935,25.9424,3900.0
2012-03-22 13:30:00,35.06,35.07,35.05,35.07,3800.0,25.9424,25.9498,25.935,25.9498,3800.0
2012-03-22 13:40:00,35.07,35.08,35.05,35.08,3600.0,25.9498,25.9572,25.935,25.9572,3600.0
2012-03-22 13:50:00,35.05,35.05,35.0,35.0,5300.0,25.935,25.935,25.898,25.898,5300.0
2012-03-22 14:00:00,35.0,35.0,34.98,34.98,4400.0,25.898,25.898,25.8832,25.8832,4400.0
2012-03-22 14:10:00,34.98,34.99,34.96,34.96,6100.0,25.8832,25.8906,25.8684,25.8684,6100.0
2012-03-22 14:20:00,34.95,34.97,34.94,34.97,13900.0,25.861,25.8758,25.8536,25.8758,13900.0
2012-03-22 14:30:00,34.97,35.02,34.97,34.99,8000.0,25.8758,25.9128,25.8758,25.8906,8000.0
2012-03-22 14:40:00,34.99,35.01,34.99,35.01,3900.0,25.8906,25.9054,25.8906,25.9054,3900.0
2012-03-22 14:50:00,35.01,35.01,34.99,35.0,2700.0,25.9054,25.9054,25.8906,25.898,2700.0
2012-03-22 15:00:00,35.01,35.11,34.99,35.11,79600.0,25.9054,25.9794,25.8906,25.9794,79600.0
2012-03-22 15:10:00,35.12,35.16,35.1,35.1,31500.0,25.9868,26.0164,25.972,25.972,31500.0
2012-03-22 15:20:00,35.1,35.16,35.06,35.15,12400.0,25.972,26.0164,25.9424,26.009,12400.0
2012-03-22 15:30:00,35.15,35.22,35.15,35.2,10100.0,26.009,26.0608,26.009,26.046,10100.0
2012-03-22 15:40:00,35.2,35.22,35.13,35.17,22300.0,26.046,26.0608,25.9942,26.0238,22300.0
2012-03-22 15:50:00,35.16,35.17,35.11,35.11,26500.0,26.0164,26.0238,25.9794,25.9794,26500.0
2012-03-23 09:30:00,35.16,35.16,35.09,35.09,1400.0,26.0164,26.0164,25.9646,25.9646,1400.0
2012-03-23 09:40:00,35.08,35.16,35.06,35.15,6900.0,25.9572,26.0164,25.9424,26.009,6900.0
2012-03-23 09:50:00,35.19,35.2,35.1,35.1,3000.0,26.0386,26.046,25.972,25.972,3000.0
2012-03-23 10:00:00,35.07,35.09,35.01,35.02,3300.0,25.9498,25.9646,25.9054,25.9128,3300.0
2012-03-23 10:10:00,35.03,35.03,34.99,35.01,5600.0,25.9202,25.9202,25.8906,25.9054,5600.0
2012-03-23 10:20:00,35.01,35.03,34.97,34.97,5300.0,25.9054,25.9202,25.8758,25.8758,5300.0
2012-03-23 10:30:00,34.98,35.02,34.98,35.0,3000.0,25.8832,25.9128,25.8832,25.898,3000.0
2012-03-23 10:40:00,35.0,35.02,34.95,34.96,3800.0,25.898,25.9128,25.861,25.8684,3800.0
2012-03-23 10:50:00,34.97,35.0,34.97,35.0,7500.0,25.8758,25.898,25.8758,25.898,7500.0
2012-03-23 11:00:00,35.0,35.0,34.98,34.98,4200.0,25.898,25.898,25.8832,25.8832,4200.0
2012-03-23 11:10:00,34.98,34.99,34.96,34.99,4800.0,25.8832,25.8906,25.8684,25.8906,4800.0
2012-03-23 11:20:00,34.99,35.0,34.98,35.0,6100.0,25.8906,25.898,25.8832,25.898,6100.0
2012-03-23 11:30:00,35.0,35.09,35.0,35.09,10100.0,25.898,25.9646,25.898,25.9646,10100.0
2012-03-23 11:40:00,35.09,35.15,35.09,35.14,6300.0,25.9646,26.009,25.9646,26.0016,6300.0
2012-03-23 11:50:00,35.15,35.16,35.12,35.15,1700.0,26.009,26.0164,25.9868,26.009,1700.0
2012-03-23 12:00:00,35.16,35.16,35.13,35.14,4100.0,26.0164,26.0164,25.9942,26.0016,4100.0
2012-03-23 12:10:00,35.14,35.16,35.14,35.14,2600.0,26.0016,26.0164,26.0016,26.0016,2600.0
2012-03-23 12:20:00,35.15,35.18,35.13,35.16,6100.0,26.009,26.0312,25.9942,26.0164,6100.0
2012-03-23 12:30:00,35.17,35.17,35.1,35.11,7800.0,26.0238,26.0238,25.972,25.9794,7800.0
2012-03-23 12:40:00,35.11,35.13,35.11,35.11,4800.0,25.9794,25.9942,25.9794,25.9794,4800.0
2012-03-23 12:50:00,35.12,35.15,35.11,35.13,11500.0,25.9868,26.009,25.9794,25.9942,11500.0
2012-03-23 13:00:00,35.12,35.13,35.1,35.12,8800.0,25.9868,25.9942,25.972,25.9868,8800.0
2012-03-23 13:10:00,35.13,35.16,35.13,35.16,3400.0,25.9942,26.0164,25.9942,26.0164,3400.0
2012-03-23 13:20:00,35.17,35.22,35.17,35.22,4300.0,26.0238,26.0608,26.0238,26.0608,4300.0
2012-03-23 13:30:00,35.22,35.25,35.22,35.22,2100.0,26.0608,26.083,26.0608,26.0608,2100.0
2012-03-23 13:40:00,35.23,35.26,35.23,35.26,2700.0,26.0682,26.0904,26.0682,26.0904,2700.0
2012-03-23 13:50:00,35.26,35.28,35.24,35.25,5100.0,26.0904,26.1052,26.0756,26.083,5100.0
2012-03-23 14:00:00,35.25,35.3,35.24,35.3,13800.0,26.083,26.12,26.0756,26.12,13800.0
2012-03-23 14:10:00,35.3,35.33,35.29,35.33,3800.0,26.12,26.1422,26.1126,26.1422,3800.0
2012-03-23 14:20:00,35.33,35.36,35.32,35.35,5800.0,26.1422,26.1644,26.1348,26.157,5800.0
2012-03-23 14:30:00,35.36,35.37,35.34,35.37,5500.0,26.1644,26.1718,26.1496,26.1718,5500.0
2012-03-23 14:40:00,35.36,35.38,35.36,35.38,5200.0,26.1644,26.1792,26.1644,26.1792,5200.0
2012-03-23 14:50:00,35.36,35.4,35.36,35.36,6400.0,26.1644,26.194,26.1644,26.1644,6400.0
2012-03-23 15:00:00,35.37,35.37,35.35,35.35,13400.0,26.1718,26.1718,26.157,26.157,13400.0
2012-03-23 15:10:00,35.36,35.37,35.34,35.34,21100.0,26.1644,26.1718,26.1496,26.1496,21100.0
2012-03-23 15:20:00,35.34,35.38,35.33,35.37,13600.0,26.1496,26.1792,26.1422,26.1718,13600.0
2012-03-23 15:30:00,35.38,35.4,35.37,35.38,7800.0,26.1792,26.194,26.1718,26.1792,7800.0
2012-03-23 15:40:00,35.38,35.39,35.36,35.39,19700.0,26.1792,26.1866,26.1644,26.1866,19700.0
2012-03-23 15:50:00,35.39,35.44,35.39,35.43,34200.0,26.1866,26.2236,26.1866,26.2162,34200.0
2012-03-26 09:30:00,35.5,35.7,35.44,35.63,21800.0,26.268,26.416,26.2236,26.3642,21800.0
2012-03-26 09:40:00,35.62,35.69,35.62,35.69,2700.0,26.3568,26.4086,26.3568,26.4086,2700.0
2012-03-26 09:50:00,35.69,35.71,35.66,35.71,4200.0,26.4086,26.4234,26.3864,26.4234,4200.0
2012-03-26 10:00:00,35.7,35.78,35.7,35.76,9900.0,26.416,26.4752,26.416,26.4604,9900.0
2012-03-26 10:10:00,35.76,35.79,35.75,35.76,11300.0,26.4604,26.4826,26.453,26.4604,11300.0
2012-03-26 10:20:00,35.76,35.77,35.75,35.75,2200.0,26.4604,26.4678,26.453,26.453,2200.0
2012-03-26 10:30:00,35.74,35.77,35.71,35.74,15900.0,26.4456,26.4678,26.4234,26.4456,15900.0
2012-03-26 10:40:00,35.74,35.75,35.73,35.75,5100.0,26.4456,26.453,26.4382,26.453,5100.0
2012-03-26 10:50:00,35.73,35.75,35.72,35.72,6100.0,26.4382,26.453,26.4308,26.4308,6100.0
2012-03-26 11:00:00,35.72,35.75,35.71,35.74,13700.0,26.4308,26.453,26.4234,26.4456,13700.0
2012-03-26 11:10:00,35.74,35.75,35.74,35.75,11300.0,26.4456,26.453,26.4456,26.453,11300.0
2012-03-26 11:20:00,35.75,35.76,35.73,35.73,15900.0,26.453,26.4604,26.4382,26.4382,15900.0
2012-03-26 11:30:00,35.74,35.77,35.73,35.76,13900.0,26.4456,26.4678,26.4382,26.4604,13900.0
2012-03-26 11:40:00,35.76,35.76,35.73,35.74,13100.0,26.4604,26.4604,26.4382,26.4456,13100.0
2012-03-26 11:50:00,35.74,35.75,35.69,35.71,11000.0,26.4456,26.453,26.4086,26.4234,11000.0
2012-03-26 12:00:00,35.71,35.79,35.71,35.79,9700.0,26.4234,26.4826,26.4234,26.4826,9700.0
2012-03-26 12:10:00,35.79,35.81,35.77,35.78,14300.0,26.4826,26.4974,26.4678,26.4752,14300.0
2012-03-26 12:20:00,35.78,35.81,35.78,35.8,5900.0,26.4752,26.4974,26.4752,26.49,5900.0
2012-03-26 12:30:00,35.8,35.85,35.8,35.84,7900.0,26.49,26.527,26.49,26.5196,7900.0
2012-03-26 12:40:00,35.84,35.85,35.83,35.84,2900.0,26.5196,26.527,26.5122,26.5196,2900.0
2012-03-26 12:50:00,35.85,35.9,35.84,35.89,13500.0,26.527,26.564,26.5196,26.5566,13500.0
2012-03-26 13:00:00,35.89,35.9,35.86,35.86,11600.0,26.5566,26.564,26.5344,26.5344,11600.0
2012-03-26 13:10:00,35.87,35.87,35.84,35.84,8200.0,26.5418,26.5418,26.5196,26.5196,8200.0
2012-03-26 13:20:00,35.84,35.86,35.83,35.84,4400.0,26.5196,26.5344,26.5122,26.5196,4400.0
2012-03-26 13:30:00,35.84,35.86,35.83,35.83,4600.0,26.5196,26.5344,26.5122,26.5122,4600.0
2012-03-26 13:40:00,35.84,35.85,35.82,35.82,4700.0,26.5196,26.527,26.5048,26.5048,4700.0
2012-03-26 13:50:00,35.82,35.84,35.82,35.84,4400.0,26.5048,26.5196,26.5048,26.5196,4400.0
2012-03-26 14:00:00,35.84,35.84,35.83,35.84,3600.0,26.5196,26.5196,26.5122,26.5196,3600.0
2012-03-26 14:10:00,35.83,35.87,35.83,35.86,8000.0,26.5122,26.5418,26.5122,26.5344,8000.0
2012-03-26 14:20:00,35.87,35.91,35.87,35.89,14800.0,26.5418,26.5714,26.5418,26.5566,14800.0
2012-03-26 14:30:00,35.9,35.9,35.85,35.86,3600.0,26.564,26.564,26.527,26.5344,3600.0
2012-03-26 14:40:00,35.86,35.86,35.84,35.84,9600.0,26.5344,26.5344,26.5196,26.5196,9600.0
2012-03-26 14:50:00,35.85,35.91,35.82,35.89,19300.0,26.527,26.5714,26.5048,26.5566,19300.0
2012-03-26 15:00:00,35.89,35.9,35.87,35.89,10800.0,26.5566,26.564,26.5418,26.5566,10800.0
2012-03-26 15:10:00,35.87,35.9,35.87,35.88,6700.0,26.5418,26.564,26.5418,26.5492,6700.0
2012-03-26 15:20:00,35.88,35.89,35.87,35.87,9500.0,26.5492,26.5566,26.5418,26.5418,9500.0
2012-03-26 15:30:00,35.87,35.88,35.84,35.84,17100.0,26.5418,26.5492,26.5196,26.5196,17100.0
2012-03-26 15:40:00,35.84,35.94,35.84,35.92,23300.0,26.5196,26.5936,26.5196,26.5788,23300.0
2012-03-26 15:50:00,35.91,35.98,35.88,35.98,60300.0,26.5714,26.6232,26.5492,26.6232,60300.0
2012-03-27 09:30:00,35.92,36.06,35.92,35.95,11300.0,26.5788,26.6824,26.5788,26.601,11300.0
2012-03-27 09:40:00,35.95,36.0,35.94,35.94,4300.0,26.601,26.638,26.5936,26.5936,4300.0
2012-03-27 09:50:00,35.93,35.95,35.93,35.94,4500.0,26.5862,26.601,26.5862,26.5936,4500.0
2012-03-27 10:00:00,35.95,35.95,35.88,35.93,7100.0,26.601,26.601,26.5492,26.5862,7100.0
2012-03-27 10:10:00,35.93,35.99,35.92,35.99,4800.0,26.5862,26.6306,26.5788,26.6306,4800.0
2012-03-27 10:20:00,36.01,36.02,35.91,35.94,3600.0,26.6454,26.6528,26.5714,26.5936,3600.0
2012-03-27 10:30:00,35.93,35.95,35.93,35.95,5100.0,26.5862,26.601,26.5862,26.601,5100.0
2012-03-27 10:40:00,35.95,35.96,35.92,35.94,3800.0,26.601,26.6084,26.5788,26.5936,3800.0
2012-03-27 10:50:00,35.94,35.95,35.92,35.95,3700.0,26.5936,26.601,26.5788,26.601,3700.0
2012-03-27 11:00:00,35.95,35.95,35.92,35.92,3700.0,26.601,26.601,26.5788,26.5788,3700.0
2012-03-27 11:10:00,35.93,35.95,35.93,35.95,6000.0,26.5862,26.601,26.5862,26.601,6000.0
2012-03-27 11:20:00,35.94,35.95,35.94,35.94,4500.0,26.5936,26.601,26.5936,26.5936,4500.0
2012-03-27 11:30:00,35.94,35.95,35.94,35.94,4800.0,26.5936,26.601,26.5936,26.5936,4800.0
2012-03-27 11:40:00,35.94,35.95,35.93,35.95,7400.0,26.5936,26.601,26.5862,26.601,7400.0
2012-03-27 11:50:00,35.95,35.95,35.93,35.94,4700.0,26.601,26.601,26.5862,26.5936,4700.0
2012-03-27 12:00:00,35.94,35.98,35.94,35.96,12400.0,26.5936,26.6232,26.5936,26.6084,12400.0
2012-03-27 12:10:00,35.97,35.99,35.97,35.98,6800.0,26.6158,26.6306,26.6158,26.6232,6800.0
2012-03-27 12:20:00,35.99,36.03,35.99,36.03,7000.0,26.6306,26.6602,26.6306,26.6602,7000.0
2012-03-27 12:30:00,36.03,36.08,36.02,36.08,26300.0,26.6602,26.6972,26.6528,26.6972,26300.0
2012-03-27 12:40:00,36.08,36.08,36.0,36.0,19500.0,26.6972,26.6972,26.638,26.638,19500.0
2012-03-27 12:50:00,36.0,36.01,35.97,36.0,31400.0,26.638,26.6454,26.6158,26.638,31400.0
2012-03-27 13:00:00,36.0,36.02,35.99,36.02,15700.0,26.638,26.6528,26.6306,26.6528,15700.0
2012-03-27 13:10:00,36.0,36.0,35.97,35.99,19800.0,26.638,26.638,26.6158,26.6306,19800.0
2012-03-27 13:20:00,35.98,36.0,35.98,36.0,2800.0,26.6232,26.638,26.6232,26.638,2800.0
2012-03-27 13:30:00,36.02,36.02,35.98,36.0,11800.0,26.6528,26.6528,26.6232,26.638,11800.0
2012-03-27 13:40:00,36.0,36.02,35.99,36.02,12500.0,26.638,26.6528,26.6306,26.6528,12500.0
2012-03-27 13:50:00,36.02,36.02,35.99,36.01,4100.0,26.6528,26.6528,26.6306,26.6454,4100.0
2012-03-27 14:00:00,36.0,36.02,35.99,36.01,4400.0,26.638,26.6528,26.6306,26.6454,4400.0
2012-03-27 14:10:00,36.01,36.03,36.0,36.02,5700.0,26.6454,26.6602,26.638,26.6528,5700.0
2012-03-27 14:20:00,36.01,36.02,35.96,35.97,14200.0,26.6454,26.6528,26.6084,26.6158,14200.0
2012-03-27 14:30:00,35.97,36.01,35.97,35.99,16800.0,26.6158,26.6454,26.6158,26.6306,16800.0
2012-03-27 14:40:00,35.98,36.01,35.98,35.99,9300.0,26.6232,26.6454,26.6232,26.6306,9300.0
2012-03-27 14:50:00,36.0,36.01,35.97,36.0,12400.0,26.638,26.6454,26.6158,26.638,12400.0
2012-03-27 15:00:00,36.01,36.03,35.96,36.03,22700.0,26.6454,26.6602,26.6084,26.6602,22700.0
2012-03-27 15:10:00,36.03,36.04,36.0,36.02,7300.0,26.6602,26.6676,26.638,26.6528,7300.0
2012-03-27 15:20:00,36.03,36.04,35.99,36.0,24300.0,26.6602,26.6676,26.6306,26.638,24300.0
2012-03-27 15:30:00,36.01,36.07,36.0,36.02,19300.0,26.6454,26.6898,26.638,26.6528,19300.0
2012-03-27 15:40:00,36.03,36.07,35.99,36.01,20400.0,26.6602,26.6898,26.6306,26.6454,20400.0
2012-03-27 15:50:00,36.0,36.04,35.98,36.0,54300.0,26.638,26.6676,26.6232,26.638,54300.0
2012-03-28 09:30:00,35.89,35.89,35.64,35.77,18700.0,26.8077,26.8077,26.621,26.7181,18700.0
2012-03-28 09:40:00,35.74,35.76,35.66,35.73,18400.0,26.6957,26.7106,26.6359,26.6882,18400.0
2012-03-28 09:50:00,35.71,35.9,35.71,35.9,17500.0,26.6733,26.8152,26.6733,26.8152,17500.0
2012-03-28 10:00:00,35.9,36.0,35.88,35.93,13200.0,26.8152,26.8899,26.8003,26.8376,13200.0
2012-03-28 10:10:00,35.96,36.03,35.93,36.01,18300.0,26.86,26.9123,26.8376,26.8974,18300.0
2012-03-28 10:20:00,36.01,36.03,35.98,36.0,23100.0,26.8974,26.9123,26.8749,26.8899,23100.0
2012-03-28 10:30:00,36.0,36.0,35.84,35.84,22300.0,26.8899,26.8899,26.7704,26.7704,22300.0
2012-03-28 10:40:00,35.84,35.88,35.81,35.87,16000.0,26.7704,26.8003,26.748,26.7928,16000.0
2012-03-28 10:50:00,35.88,35.88,35.8,35.84,10000.0,26.8003,26.8003,26.7405,26.7704,10000.0
2012-03-28 11:00:00,35.84,35.86,35.82,35.83,9700.0,26.7704,26.7853,26.7554,26.7629,9700.0
2012-03-28 11:10:00,35.83,35.88,35.83,35.85,4600.0,26.7629,26.8003,26.7629,26.7778,4600.0
2012-03-28 11:20:00,35.85,35.88,35.84,35.87,8400.0,26.7778,26.8003,26.7704,26.7928,8400.0
2012-03-28 11:30:00,35.88,35.88,35.76,35.84,21700.0,26.8003,26.8003,26.7106,26.7704,21700.0
2012-03-28 11:40:00,35.83,35.87,35.83,35.87,15900.0,26.7629,26.7928,26.7629,26.7928,15900.0
2012-03-28 11:50:00,35.85,35.87,35.8,35.87,33500.0,26.7778,26.7928,26.7405,26.7928,33500.0
2012-03-28 12:00:00,35.86,35.88,35.81,35.85,27300.0,26.7853,26.8003,26.748,26.7778,27300.0
2012-03-28 12:10:00,35.85,35.88,35.84,35.88,6400.0,26.7778,26.8003,26.7704,26.8003,6400.0
2012-03-28 12:20:00,35.88,35.9,35.85,35.88,7100.0,26.8003,26.8152,26.7778,26.8003,7100.0
2012-03-28 12:30:00,35.89,35.91,35.87,35.88,10500.0,26.8077,26.8227,26.7928,26.8003,10500.0
2012-03-28 12:40:00,35.88,35.94,35.88,35.93,11200.0,26.8003,26.8451,26.8003,26.8376,11200.0
2012-03-28 12:50:00,35.94,35.94,35.9,35.94,10400.0,26.8451,26.8451,26.8152,26.8451,10400.0
2012-03-28 13:00:00,35.93,35.94,35.9,35.94,13200.0,26.8376,26.8451,26.8152,26.8451,13200.0
2012-03-28 13:10:00,35.94,35.96,35.92,35.95,15900.0,26.8451,26.86,26.8301,26.8525,15900.0
2012-03-28 13:20:00,35.95,35.97,35.92,35.97,12700.0,26.8525,26.8675,26.8301,26.8675,12700.0
2012-03-28 13:30:00,35.96,35.97,35.92,35.95,7600.0,26.86,26.8675,26.8301,26.8525,7600.0
2012-03-28 13:40:00,35.96,35.97,35.92,35.92,7900.0,26.86,26.8675,26.8301,26.8301,7900.0
2012-03-28 13:50:00,35.92,35.97,35.91,35.97,11000.0,26.8301,26.8675,26.8227,26.8675,11000.0
2012-03-28 14:00:00,35.96,35.96,35.92,35.94,28000.0,26.86,26.86,26.8301,26.8451,28000.0
2012-03-28 14:10:00,35.95,35.97,35.91,35.94,23900.0,26.8525,26.8675,26.8227,26.8451,23900.0
2012-03-28 14:20:00,35.92,35.92,35.85,35.89,18800.0,26.8301,26.8301,26.7778,26.8077,18800.0
2012-03-28 14:30:00,35.89,35.95,35.89,35.95,16300.0,26.8077,26.8525,26.8077,26.8525,16300.0
2012-03-28 14:40:00,35.94,35.97,35.94,35.95,8100.0,26.8451,26.8675,26.8451,26.8525,8100.0
2012-03-28 14:50:00,35.95,35.98,35.93,35.98,14500.0,26.8525,26.8749,26.8376,26.8749,14500.0
2012-03-28 15:00:00,35.98,36.03,35.97,35.97,30000.0,26.8749,26.9123,26.8675,26.8675,30000.0
2012-03-28 15:10:00,35.98,35.98,35.93,35.95,22400.0,26.8749,26.8749,26.8376,26.8525,22400.0
2012-03-28 15:20:00,35.95,35.96,35.92,35.94,20100.0,26.8525,26.86,26.8301,26.8451,20100.0
2012-03-28 15:30:00,35.94,36.0,35.92,35.98,49400.0,26.8451,26.8899,26.8301,26.8749,49400.0
2012-03-28 15:40:00,35.97,35.99,35.9,35.9,51900.0,26.8675,26.8824,26.8152,26.8152,51900.0
2012-03-28 15:50:00,35.9,35.95,35.9,35.95,50600.0,26.8152,26.8525,26.8152,26.8525,50600.0
2012-03-29 09:30:00,35.71,35.81,35.44,35.49,23700.0,26.6733,26.748,26.4716,26.5089,23700.0
2012-03-29 09:40:00,35.5,35.71,35.42,35.65,19900.0,26.5164,26.6733,26.4567,26.6285,19900.0
2012-03-29 09:50:00,35.64,35.72,35.63,35.72,18400.0,26.621,26.6807,26.6135,26.6807,18400.0
2012-03-29 10:00:00,35.71,35.77,35.64,35.64,26100.0,26.6733,26.7181,26.621,26.621,26100.0
2012-03-29 10:10:00,35.65,35.71,35.64,35.66,12900.0,26.6285,26.6733,26.621,26.6359,12900.0
2012-03-29 10:20:00,35.66,35.72,35.65,35.7,11600.0,26.6359,26.6807,26.6285,26.6658,11600.0
2012-03-29 10:30:00,35.7,35.74,35.69,35.7,20700.0,26.6658,26.6957,26.6583,26.6658,20700.0
2012-03-29 10:40:00,35.71,35.73,35.69,35.7,14800.0,26.6733,26.6882,26.6583,26.6658,14800.0
2012-03-29 10:50:00,35.71,35.71,35.69,35.7,8400.0,26.6733,26.6733,26.6583,26.6658,8400.0
2012-03-29 11:00:00,35.7,35.76,35.69,35.76,23800.0,26.6658,26.7106,26.6583,26.7106,23800.0
2012-03-29 11:10:00,35.74,35.78,35.71,35.72,9900.0,26.6957,26.7256,26.6733,26.6807,9900.0
2012-03-29 11:20:00,35.71,35.72,35.68,35.71,39200.0,26.6733,26.6807,26.6509,26.6733,39200.0
2012-03-29 11:30:00,35.7,35.75,35.69,35.72,16300.0,26.6658,26.7032,26.6583,26.6807,16300.0
2012-03-29 11:40:00,35.73,35.76,35.72,35.74,3200.0,26.6882,26.7106,26.6807,26.6957,3200.0
2012-03-29 11:50:00,35.73,35.74,35.7,35.73,8000.0,26.6882,26.6957,26.6658,26.6882,8000.0
2012-03-29 12:00:00,35.73,35.75,35.73,35.73,3200.0,26.6882,26.7032,26.6882,26.6882,3200.0
2012-03-29 12:10:00,35.72,35.74,35.72,35.73,4600.0,26.6807,26.6957,26.6807,26.6882,4600.0
2012-03-29 12:20:00,35.73,35.73,35.69,35.7,9400.0,26.6882,26.6882,26.6583,26.6658,9400.0
2012-03-29 12:30:00,35.7,35.74,35.69,35.72,12700.0,26.6658,26.6957,26.6583,26.6807,12700.0
2012-03-29 12:40:00,35.73,35.75,35.71,35.73,9400.0,26.6882,26.7032,26.6733,26.6882,9400.0
2012-03-29 12:50:00,35.73,35.78,35.73,35.77,6700.0,26.6882,26.7256,26.6882,26.7181,6700.0
2012-03-29 13:00:00,35.77,35.77,35.69,35.7,7000.0,26.7181,26.7181,26.6583,26.6658,7000.0
2012-03-29 13:10:00,35.7,35.71,35.68,35.69,9900.0,26.6658,26.6733,26.6509,26.6583,9900.0
2012-03-29 13:20:00,35.71,35.75,35.71,35.74,7900.0,26.6733,26.7032,26.6733,26.6957,7900.0
2012-03-29 13:30:00,35.74,35.74,35.71,35.71,2000.0,26.6957,26.6957,26.6733,26.6733,2000.0
2012-03-29 13:40:00,35.71,35.71,35.69,35.71,6400.0,26.6733,26.6733,26.6583,26.6733,6400.0
2012-03-29 13:50:00,35.7,35.71,35.7,35.71,3700.0,26.6658,26.6733,26.6658,26.6733,3700.0
2012-03-29 14:00:00,35.71,35.79,35.71,35.76,10600.0,26.6733,26.733,26.6733,26.7106,10600.0
2012-03-29 14:10:00,35.76,35.8,35.72,35.79,16700.0,26.7106,26.7405,26.6807,26.733,16700.0
2012-03-29 14:20:00,35.8,35.8,35.77,35.78,4800.0,26.7405,26.7405,26.7181,26.7256,4800.0
2012-03-29 14:30:00,35.78,35.78,35.75,35.76,2400.0,26.7256,26.7256,26.7032,26.7106,2400.0
2012-03-29 14:40:00,35.75,35.77,35.74,35.77,4500.0,26.7032,26.7181,26.6957,26.7181,4500.0
2012-03-29 14:50:00,35.77,35.8,35.76,35.77,6700.0,26.7181,26.7405,26.7106,26.7181,6700.0
2012-03-29 15:00:00,35.76,35.77,35.75,35.75,8100.0,26.7106,26.7181,26.7032,26.7032,8100.0
2012-03-29 15:10:00,35.76,35.83,35.76,35.81,13900.0,26.7106,26.7629,26.7106,26.748,13900.0
2012-03-29 15:20:00,35.8,35.8,35.76,35.76,11500.0,26.7405,26.7405,26.7106,26.7106,11500.0
2012-03-29 15:30:00,35.75,35.8,35.73,35.74,15600.0,26.7032,26.7405,26.6882,26.6957,15600.0
2012-03-29 15:40:00,35.75,35.82,35.74,35.76,25700.0,26.7032,26.7554,26.6957,26.7106,25700.0
2012-03-29 15:50:00,35.75,35.81,35.74,35.76,37100.0,26.7032,26.748,26.6957,26.7106,37100.0
2012-03-30 09:30:00,35.97,35.98,35.78,35.91,16400.0,26.8675,26.8749,26.7256,26.8227,16400.0
2012-03-30 09:40:00,35.93,35.94,35.88,35.89,6900.0,26.8376,26.8451,26.8003,26.8077,6900.0
2012-03-30 09:50:00,35.89,36.0,35.88,35.89,8100.0,26.8077,26.8899,26.8003,26.8077,8100.0
2012-03-30 10:00:00,35.85,35.9,35.84,35.9,9600.0,26.7778,26.8152,26.7704,26.8152,9600.0
2012-03-30 10:10:00,35.9,35.91,35.87,35.89,15100.0,26.8152,26.8227,26.7928,26.8077,15100.0
2012-03-30 10:20:00,35.89,35.9,35.83,35.88,13600.0,26.8077,26.8152,26.7629,26.8003,13600.0
2012-03-30 10:30:00,35.88,35.89,35.81,35.82,13300.0,26.8003,26.8077,26.748,26.7554,13300.0
2012-03-30 10:40:00,35.82,35.83,35.76,35.79,17200.0,26.7554,26.7629,26.7106,26.733,17200.0
2012-03-30 10:50:00,35.79,35.8,35.76,35.77,6400.0,26.733,26.7405,26.7106,26.7181,6400.0
2012-03-30 11:00:00,35.77,35.79,35.74,35.74,7100.0,26.7181,26.733,26.6957,26.6957,7100.0
2012-03-30 11:10:00,35.75,35.92,35.75,35.91,17900.0,26.7032,26.8301,26.7032,26.8227,17900.0
2012-03-30 11:20:00,35.91,35.92,35.85,35.85,7200.0,26.8227,26.8301,26.7778,26.7778,7200.0
2012-03-30 11:30:00,35.85,35.86,35.79,35.79,8600.0,26.7778,26.7853,26.733,26.733,8600.0
2012-03-30 11:40:00,35.79,35.84,35.78,35.83,5600.0,26.733,26.7704,26.7256,26.7629,5600.0
2012-03-30 11:50:00,35.84,35.88,35.84,35.86,5800.0,26.7704,26.8003,26.7704,26.7853,5800.0
2012-03-30 12:00:00,35.85,35.87,35.84,35.84,6300.0,26.7778,26.7928,26.7704,26.7704,6300.0
2012-03-30 12:10:00,35.86,35.86,35.84,35.84,800.0,26.7853,26.7853,26.7704,26.7704,800.0
2012-03-30 12:20:00,35.85,35.87,35.85,35.87,2400.0,26.7778,26.7928,26.7778,26.7928,2400.0
2012-03-30 12:30:00,35.86,35.87,35.84,35.85,5200.0,26.7853,26.7928,26.7704,26.7778,5200.0
2012-03-30 12:40:00,35.85,35.89,35.85,35.88,6300.0,26.7778,26.8077,26.7778,26.8003,6300.0
2012-03-30 12:50:00,35.87,35.89,35.85,35.85,4100.0,26.7928,26.8077,26.7778,26.7778,4100.0
2012-03-30 13:00:00,35.85,35.86,35.84,35.85,2400.0,26.7778,26.7853,26.7704,26.7778,2400.0
2012-03-30 13:10:00,35.84,35.88,35.84,35.87,4000.0,26.7704,26.8003,26.7704,26.7928,4000.0
2012-03-30 13:20:00,35.87,35.87,35.86,35.86,2500.0,26.7928,26.7928,26.7853,26.7853,2500.0
2012-03-30 13:30:00,35.87,35.88,35.86,35.88,1600.0,26.7928,26.8003,26.7853,26.8003,1600.0
2012-03-30 13:40:00,35.87,35.87,35.84,35.84,5000.0,26.7928,26.7928,26.7704,26.7704,5000.0
2012-03-30 13:50:00,35.84,35.84,35.82,35.82,8100.0,26.7704,26.7704,26.7554,26.7554,8100.0
2012-03-30 14:00:00,35.82,35.82,35.8,35.82,4800.0,26.7554,26.7554,26.7405,26.7554,4800.0
2012-03-30 14:10:00,35.81,35.83,35.8,35.82,8500.0,26.748,26.7629,26.7405,26.7554,8500.0
2012-03-30 14:20:00,35.82,35.83,35.81,35.83,6200.0,26.7554,26.7629,26.748,26.7629,6200.0
2012-03-30 14:30:00,35.82,35.86,35.82,35.86,8200.0,26.7554,26.7853,26.7554,26.7853,8200.0
2012-03-30 14:40:00,35.86,35.9,35.85,35.88,7100.0,26.7853,26.8152,26.7778,26.8003,7100.0
2012-03-30 14:50:00,35.88,35.88,35.82,35.82,7700.0,26.8003,26.8003,26.7554,26.7554,7700.0
2012-03-30 15:00:00,35.83,35.85,35.8,35.81,6100.0,26.7629,26.7778,26.7405,26.748,6100.0
2012-03-30 15:10:00,35.81,35.85,35.81,35.85,5900.0,26.748,26.7778,26.748,26.7778,5900.0
2012-03-30 15:20:00,35.85,35.85,35.82,35.83,7300.0,26.7778,26.7778,26.7554,26.7629,7300.0
2012-03-30 15:30:00,35.83,35.86,35.82,35.84,16400.0,26.7629,26.7853,26.7554,26.7704,16400.0
2012-03-30 15:40:00,35.84,35.86,35.8,35.84,33800.0,26.7704,26.7853,26.7405,26.7704,33800.0
2012-03-30 15:50:00,35.84,35.86,35.73,35.75,150700.0,26.7704,26.7853,26.6882,26.7032,150700.0
2012-04-02 09:30:00,35.76,35.76,35.59,35.65,9800.0,26.7106,26.7106,26.5836,26.6285,9800.0
2012-04-02 09:40:00,35.66,35.66,35.52,35.55,19900.0,26.6359,26.6359,26.5314,26.5538,19900.0
2012-04-02 09:50:00,35.55,35.77,35.53,35.75,37800.0,26.5538,26.7181,26.5388,26.7032,37800.0
2012-04-02 10:00:00,35.76,35.78,35.73,35.75,12700.0,26.7106,26.7256,26.6882,26.7032,12700.0
2012-04-02 10:10:00,35.76,35.83,35.76,35.83,7000.0,26.7106,26.7629,26.7106,26.7629,7000.0
2012-04-02 10:20:00,35.81,35.83,35.79,35.8,5700.0,26.748,26.7629,26.733,26.7405,5700.0
2012-04-02 10:30:00,35.8,35.8,35.75,35.76,6800.0,26.7405,26.7405,26.7032,26.7106,6800.0
2012-04-02 10:40:00,35.76,35.78,35.73,35.78,12300.0,26.7106,26.7256,26.6882,26.7256,12300.0
2012-04-02 10:50:00,35.77,35.78,35.74,35.77,9800.0,26.7181,26.7256,26.6957,26.7181,9800.0
2012-04-02 11:00:00,35.78,35.79,35.73,35.78,16900.0,26.7256,26.733,26.6882,26.7256,16900.0
2012-04-02 11:10:00,35.78,35.85,35.78,35.83,12800.0,26.7256,26.7778,26.7256,26.7629,12800.0
2012-04-02 11:20:00,35.83,35.88,35.83,35.87,5900.0,26.7629,26.8003,26.7629,26.7928,5900.0
2012-04-02 11:30:00,35.87,35.88,35.86,35.86,13000.0,26.7928,26.8003,26.7853,26.7853,13000.0
2012-04-02 11:40:00,35.87,35.88,35.85,35.88,14900.0,26.7928,26.8003,26.7778,26.8003,14900.0
2012-04-02 11:50:00,35.87,35.88,35.86,35.88,10300.0,26.7928,26.8003,26.7853,26.8003,10300.0
2012-04-02 12:00:00,35.88,35.94,35.87,35.93,33200.0,26.8003,26.8451,26.7928,26.8376,33200.0
2012-04-02 12:10:00,35.93,35.96,35.92,35.96,8900.0,26.8376,26.86,26.8301,26.86,8900.0
2012-04-02 12:20:00,35.96,35.97,35.95,35.97,4200.0,26.86,26.8675,26.8525,26.8675,4200.0
2012-04-02 12:30:00,35.96,35.99,35.95,35.96,6800.0,26.86,26.8824,26.8525,26.86,6800.0
2012-04-02 12:40:00,35.96,35.97,35.95,35.96,1500.0,26.86,26.8675,26.8525,26.86,1500.0
2012-04-02 12:50:00,35.96,35.98,35.93,35.93,8000.0,26.86,26.8749,26.8376,26.8376,8000.0
2012-04-02 13:00:00,35.94,35.96,35.94,35.95,18800.0,26.8451,26.86,26.8451,26.8525,18800.0
2012-04-02 13:10:00,35.95,35.96,35.95,35.96,13300.0,26.8525,26.86,26.8525,26.86,13300.0
2012-04-02 13:20:00,35.96,35.96,35.95,35.96,7400.0,26.86,26.86,26.8525,26.86,7400.0
2012-04-02 13:30:00,35.96,35.97,35.95,35.95,18800.0,26.86,26.8675,26.8525,26.8525,18800.0
2012-04-02 13:40:00,35.95,35.96,35.95,35.96,11200.0,26.8525,26.86,26.8525,26.86,11200.0
2012-04-02 13:50:00,35.96,35.97,35.94,35.95,19800.0,26.86,26.8675,26.8451,26.8525,19800.0
2012-04-02 14:00:00,35.96,35.96,35.92,35.92,19300.0,26.86,26.86,26.8301,26.8301,19300.0
2012-04-02 14:10:00,35.92,35.94,35.91,35.92,23600.0,26.8301,26.8451,26.8227,26.8301,23600.0
2012-04-02 14:20:00,35.94,35.94,35.88,35.89,16500.0,26.8451,26.8451,26.8003,26.8077,16500.0
2012-04-02 14:30:00,35.89,35.93,35.87,35.9,22500.0,26.8077,26.8376,26.7928,26.8152,22500.0
2012-04-02 14:40:00,35.91,35.96,35.9,35.96,29300.0,26.8227,26.86,26.8152,26.86,29300.0
2012-04-02 14:50:00,35.96,35.96,35.93,35.95,34600.0,26.86,26.86,26.8376,26.8525,34600.0
2012-04-02 15:00:00,35.96,35.97,35.87,35.95,67000.0,26.86,26.8675,26.7928,26.8525,67000.0
2012-04-02 15:10:00,35.95,35.95,35.94,35.94,7700.0,26.8525,26.8525,26.8451,26.8451,7700.0
2012-04-02 15:20:00,35.93,35.95,35.9,35.9,22800.0,26.8376,26.8525,26.8152,26.8152,22800.0
2012-04-02 15:30:00,35.91,35.91,35.8,35.81,26500.0,26.8227,26.8227,26.7405,26.748,26500.0
2012-04-02 15:40:00,35.82,35.83,35.76,35.78,41600.0,26.7554,26.7629,26.7106,26.7256,41600.0
2012-04-02 15:50:00,35.78,35.84,35.77,35.83,67900.0,26.7256,26.7704,26.7181,26.7629,67900.0
2012-04-03 09:30:00,35.73,35.73,35.66,35.69,30700.0,26.6882,26.6882,26.6359,26.6583,30700.0
2012-04-03 09:40:00,35.69,35.71,35.68,35.71,36700.0,26.6583,26.6733,26.6509,26.6733,36700.0
2012-04-03 09:50:00,35.71,35.71,35.66,35.69,21900.0,26.6733,26.6733,26.6359,26.6583,21900.0
2012-04-03 10:00:00,35.69,35.71,35.68,35.69,26900.0,26.6583,26.6733,26.6509,26.6583,26900.0
2012-04-03 10:10:00,35.69,35.7,35.66,35.67,17300.0,26.6583,26.6658,26.6359,26.6434,17300.0
2012-04-03 10:20:00,35.66,35.7,35.66,35.69,14300.0,26.6359,26.6658,26.6359,26.6583,14300.0
2012-04-03 10:30:00,35.69,35.71,35.66,35.7,18300.0,26.6583,26.6733,26.6359,26.6658,18300.0
2012-04-03 10:40:00,35.69,35.71,35.68,35.69,21600.0,26.6583,26.6733,26.6509,26.6583,21600.0
2012-04-03 10:50:00,35.69,35.71,35.68,35.69,16700.0,26.6583,26.6733,26.6509,26.6583,16700.0
2012-04-03 11:00:00,35.69,35.71,35.64,35.69,16600.0,26.6583,26.6733,26.621,26.6583,16600.0
2012-04-03 11:10:00,35.69,35.7,35.63,35.65,18300.0,26.6583,26.6658,26.6135,26.6285,18300.0
2012-04-03 11:20:00,35.66,35.7,35.66,35.68,9800.0,26.6359,26.6658,26.6359,26.6509,9800.0
2012-04-03 11:30:00,35.68,35.7,35.63,35.69,17400.0,26.6509,26.6658,26.6135,26.6583,17400.0
2012-04-03 11:40:00,35.69,35.7,35.68,35.69,15200.0,26.6583,26.6658,26.6509,26.6583,15200.0
2012-04-03 11:50:00,35.69,35.7,35.68,35.7,13000.0,26.6583,26.6658,26.6509,26.6658,13000.0
2012-04-03 12:00:00,35.7,35.7,35.68,35.7,12400.0,26.6658,26.6658,26.6509,26.6658,12400.0
2012-04-03 12:10:00,35.7,35.7,35.64,35.67,20200.0,26.6658,26.6658,26.621,26.6434,20200.0
2012-04-03 12:20:00,35.67,35.68,35.63,35.68,15400.0,26.6434,26.6509,26.6135,26.6509,15400.0
2012-04-03 12:30:00,35.68,35.7,35.66,35.68,10400.0,26.6509,26.6658,26.6359,26.6509,10400.0
2012-04-03 12:40:00,35.68,35.7,35.68,35.7,10800.0,26.6509,26.6658,26.6509,26.6658,10800.0
2012-04-03 12:50:00,35.7,35.7,35.69,35.7,12200.0,26.6658,26.6658,26.6583,26.6658,12200.0
2012-04-03 13:00:00,35.7,35.7,35.69,35.7,13700.0,26.6658,26.6658,26.6583,26.6658,13700.0
2012-04-03 13:10:00,35.7,35.71,35.69,35.7,21200.0,26.6658,26.6733,26.6583,26.6658,21200.0
2012-04-03 13:20:00,35.7,35.71,35.66,35.7,33000.0,26.6658,26.6733,26.6359,26.6658,33000.0
2012-04-03 13:30:00,35.7,35.7,35.69,35.7,19700.0,26.6658,26.6658,26.6583,26.6658,19700.0
2012-04-03 13:40:00,35.7,35.73,35.69,35.73,18200.0,26.6658,26.6882,26.6583,26.6882,18200.0
2012-04-03 13:50:00,35.72,35.74,35.71,35.74,12100.0,26.6807,26.6957,26.6733,26.6957,12100.0
2012-04-03 14:00:00,35.74,35.74,35.6,35.67,35600.0,26.6957,26.6957,26.5911,26.6434,35600.0
2012-04-03 14:10:00,35.66,35.7,35.63,35.7,31500.0,26.6359,26.6658,26.6135,26.6658,31500.0
2012-04-03 14:20:00,35.7,35.71,35.69,35.71,13200.0,26.6658,26.6733,26.6583,26.6733,13200.0
2012-04-03 14:30:00,35.71,35.72,35.68,35.68,26500.0,26.6733,26.6807,26.6509,26.6509,26500.0
2012-04-03 14:40:00,35.68,35.72,35.67,35.71,20900.0,26.6509,26.6807,26.6434,26.6733,20900.0
2012-04-03 14:50:00,35.71,35.72,35.71,35.72,12800.0,26.6733,26.6807,26.6733,26.6807,12800.0
2012-04-03 15:00:00,35.72,35.82,35.71,35.78,32400.0,26.6807,26.7554,26.6733,26.7256,32400.0
2012-04-03 15:10:00,35.78,35.83,35.78,35.81,24800.0,26.7256,26.7629,26.7256,26.748,24800.0
2012-04-03 15:20:00,35.81,35.83,35.8,35.82,41800.0,26.748,26.7629,26.7405,26.7554,41800.0
2012-04-03 15:30:00,35.82,35.88,35.81,35.86,40300.0,26.7554,26.8003,26.748,26.7853,40300.0
2012-04-03 15:40:00,35.86,35.99,35.84,35.97,56000.0,26.7853,26.8824,26.7704,26.8675,56000.0
2012-04-03 15:50:00,35.98,36.01,35.96,36.01,147300.0,26.8749,26.8974,26.86,26.8974,147300.0
2012-04-04 09:30:00,35.83,35.92,35.82,35.86,9300.0,26.7629,26.8301,26.7554,26.7853,9300.0
2012-04-04 09:40:00,35.85,35.9,35.77,35.89,17100.0,26.7778,26.8152,26.7181,26.8077,17100.0
2012-04-04 09:50:00,35.88,35.98,35.88,35.93,8500.0,26.8003,26.8749,26.8003,26.8376,8500.0
2012-04-04 10:00:00,35.92,35.95,35.89,35.89,13300.0,26.8301,26.8525,26.8077,26.8077,13300.0
2012-04-04 10:10:00,35.88,35.94,35.84,35.86,14000.0,26.8003,26.8451,26.7704,26.7853,14000.0
2012-04-04 10:20:00,35.84,35.87,35.8,35.87,27000.0,26.7704,26.7928,26.7405,26.7928,27000.0
2012-04-04 10:30:00,35.86,35.96,35.8,35.95,24000.0,26.7853,26.86,26.7405,26.8525,24000.0
2012-04-04 10:40:00,35.94,35.94,35.86,35.91,33100.0,26.8451,26.8451,26.7853,26.8227,33100.0
2012-04-04 10:50:00,35.9,35.91,35.85,35.88,12600.0,26.8152,26.8227,26.7778,26.8003,12600.0
2012-04-04 11:00:00,35.87,35.95,35.87,35.94,7400.0,26.7928,26.8525,26.7928,26.8451,7400.0
2012-04-04 11:10:00,35.92,35.92,35.86,35.87,54200.0,26.8301,26.8301,26.7853,26.7928,54200.0
2012-04-04 11:20:00,35.87,35.89,35.84,35.88,11400.0,26.7928,26.8077,26.7704,26.8003,11400.0
2012-04-04 11:30:00,35.87,35.91,35.85,35.9,119500.0,26.7928,26.8227,26.7778,26.8152,119500.0
2012-04-04 11:40:00,35.9,35.9,35.83,35.87,15600.0,26.8152,26.8152,26.7629,26.7928,15600.0
2012-04-04 11:50:00,35.87,35.89,35.85,35.86,5400.0,26.7928,26.8077,26.7778,26.7853,5400.0
2012-04-04 12:00:00,35.86,35.88,35.84,35.88,5400.0,26.7853,26.8003,26.7704,26.8003,5400.0
2012-04-04 12:10:00,35.88,35.9,35.86,35.87,10400.0,26.8003,26.8152,26.7853,26.7928,10400.0
2012-04-04 12:20:00,35.87,35.87,35.84,35.84,11000.0,26.7928,26.7928,26.7704,26.7704,11000.0
2012-04-04 12:30:00,35.84,35.88,35.84,35.85,7700.0,26.7704,26.8003,26.7704,26.7778,7700.0
2012-04-04 12:40:00,35.84,35.87,35.82,35.87,9200.0,26.7704,26.7928,26.7554,26.7928,9200.0
2012-04-04 12:50:00,35.86,35.87,35.84,35.86,7400.0,26.7853,26.7928,26.7704,26.7853,7400.0
2012-04-04 13:00:00,35.86,36.01,35.85,36.01,67200.0,26.7853,26.8974,26.7778,26.8974,67200.0
2012-04-04 13:10:00,36.0,36.05,35.99,36.05,13100.0,26.8899,26.9272,26.8824,26.9272,13100.0
2012-04-04 13:20:00,36.04,36.08,36.01,36.03,15000.0,26.9198,26.9496,26.8974,26.9123,15000.0
2012-04-04 13:30:00,36.03,36.1,36.03,36.09,11500.0,26.9123,26.9646,26.9123,26.9571,11500.0
2012-04-04 13:40:00,36.09,36.14,36.09,36.14,15300.0,26.9571,26.9945,26.9571,26.9945,15300.0
2012-04-04 13:50:00,36.14,36.17,36.12,36.17,6600.0,26.9945,27.0169,26.9795,27.0169,6600.0
2012-04-04 14:00:00,36.18,36.18,36.11,36.11,9400.0,27.0243,27.0243,26.9721,26.9721,9400.0
2012-04-04 14:10:00,36.12,36.14,36.1,36.1,13700.0,26.9795,26.9945,26.9646,26.9646,13700.0
2012-04-04 14:20:00,36.1,36.1,36.02,36.03,15800.0,26.9646,26.9646,26.9048,26.9123,15800.0
2012-04-04 14:30:00,36.03,36.07,36.01,36.07,109500.0,26.9123,26.9422,26.8974,26.9422,109500.0
2012-04-04 14:40:00,36.07,36.08,36.05,36.05,9400.0,26.9422,26.9496,26.9272,26.9272,9400.0
2012-04-04 14:50:00,36.04,36.06,36.01,36.04,12200.0,26.9198,26.9347,26.8974,26.9198,12200.0
2012-04-04 15:00:00,36.04,36.07,36.04,36.07,20100.0,26.9198,26.9422,26.9198,26.9422,20100.0
2012-04-04 15:10:00,36.06,36.12,36.03,36.03,22700.0,26.9347,26.9795,26.9123,26.9123,22700.0
2012-04-04 15:20:00,36.03,36.03,35.98,36.03,17300.0,26.9123,26.9123,26.8749,26.9123,17300.0
2012-04-04 15:30:00,36.03,36.07,36.02,36.03,16600.0,26.9123,26.9422,26.9048,26.9123,16600.0
2012-04-04 15:40:00,36.02,36.05,36.0,36.03,27500.0,26.9048,26.9272,26.8899,26.9123,27500.0
2012-04-04 15:50:00,36.03,36.05,35.95,35.96,55500.0,26.9123,26.9272,26.8525,26.86,55500.0
2012-04-05 09:30:00,35.82,36.02,35.71,35.79,21600.0,26.7554,26.9048,26.6733,26.733,21600.0
2012-04-05 09:40:00,35.78,35.82,35.71,35.73,12500.0,26.7256,26.7554,26.6733,26.6882,12500.0
2012-04-05 09:50:00,35.73,35.82,35.73,35.82,13900.0,26.6882,26.7554,26.6882,26.7554,13900.0
2012-04-05 10:00:00,35.82,35.84,35.76,35.8,13000.0,26.7554,26.7704,26.7106,26.7405,13000.0
2012-04-05 10:10:00,35.8,35.82,35.77,35.81,17400.0,26.7405,26.7554,26.7181,26.748,17400.0
2012-04-05 10:20:00,35.82,35.91,35.81,35.88,22100.0,26.7554,26.8227,26.748,26.8003,22100.0
2012-04-05 10:30:00,35.89,35.96,35.88,35.96,16600.0,26.8077,26.86,26.8003,26.86,16600.0
2012-04-05 10:40:00,35.96,36.01,35.9,35.98,54100.0,26.86,26.8974,26.8152,26.8749,54100.0
2012-04-05 10:50:00,35.98,36.04,35.98,36.01,25500.0,26.8749,26.9198,26.8749,26.8974,25500.0
2012-04-05 11:00:00,36.02,36.03,35.98,36.01,11900.0,26.9048,26.9123,26.8749,26.8974,11900.0
2012-04-05 11:10:00,36.02,36.13,36.02,36.13,18900.0,26.9048,26.987,26.9048,26.987,18900.0
2012-04-05 11:20:00,36.13,36.23,36.13,36.23,21900.0,26.987,27.0617,26.987,27.0617,21900.0
2012-04-05 11:30:00,36.23,36.23,36.13,36.13,18100.0,27.0617,27.0617,26.987,26.987,18100.0
2012-04-05 11:40:00,36.13,36.13,36.07,36.08,9000.0,26.987,26.987,26.9422,26.9496,9000.0
2012-04-05 11:50:00,36.07,36.11,36.04,36.11,10700.0,26.9422,26.9721,26.9198,26.9721,10700.0
2012-04-05 12:00:00,36.11,36.11,36.09,36.09,15000.0,26.9721,26.9721,26.9571,26.9571,15000.0
2012-04-05 12:10:00,36.1,36.1,36.05,36.05,7500.0,26.9646,26.9646,26.9272,26.9272,7500.0
2012-04-05 12:20:00,36.06,36.08,36.05,36.05,7100.0,26.9347,26.9496,26.9272,26.9272,7100.0
2012-04-05 12:30:00,36.05,36.05,36.0,36.0,6700.0,26.9272,26.9272,26.8899,26.8899,6700.0
2012-04-05 12:40:00,36.0,36.02,35.99,36.0,12700.0,26.8899,26.9048,26.8824,26.8899,12700.0
2012-04-05 12:50:00,36.0,36.01,35.99,35.99,4600.0,26.8899,26.8974,26.8824,26.8824,4600.0
2012-04-05 13:00:00,36.0,36.02,35.98,35.99,3200.0,26.8899,26.9048,26.8749,26.8824,3200.0
2012-04-05 13:10:00,35.99,36.0,35.96,35.96,7700.0,26.8824,26.8899,26.86,26.86,7700.0
2012-04-05 13:20:00,35.96,36.0,35.96,35.98,4500.0,26.86,26.8899,26.86,26.8749,4500.0
2012-04-05 13:30:00,35.99,35.99,35.97,35.98,6500.0,26.8824,26.8824,26.8675,26.8749,6500.0
2012-04-05 13:40:00,35.98,35.99,35.92,35.97,16700.0,26.8749,26.8824,26.8301,26.8675,16700.0
2012-04-05 13:50:00,35.96,35.98,35.94,35.98,13300.0,26.86,26.8749,26.8451,26.8749,13300.0
2012-04-05 14:00:00,35.98,35.99,35.96,35.96,8100.0,26.8749,26.8824,26.86,26.86,8100.0
2012-04-05 14:10:00,35.96,36.0,35.96,35.99,3600.0,26.86,26.8899,26.86,26.8824,3600.0
2012-04-05 14:20:00,35.99,36.01,35.99,36.0,7900.0,26.8824,26.8974,26.8824,26.8899,7900.0
2012-04-05 14:30:00,36.0,36.01,35.98,35.98,6400.0,26.8899,26.8974,26.8749,26.8749,6400.0
2012-04-05 14:40:00,35.99,36.0,35.98,35.98,4700.0,26.8824,26.8899,26.8749,26.8749,4700.0
2012-04-05 14:50:00,35.98,36.01,35.97,36.0,7000.0,26.8749,26.8974,26.8675,26.8899,7000.0
2012-04-05 15:00:00,36.0,36.02,35.99,36.01,3700.0,26.8899,26.9048,26.8824,26.8974,3700.0
2012-04-05 15:10:00,36.0,36.01,35.98,36.01,11100.0,26.8899,26.8974,26.8749,26.8974,11100.0
2012-04-05 15:20:00,36.0,36.02,35.99,36.02,9500.0,26.8899,26.9048,26.8824,26.9048,9500.0
2012-04-05 15:30:00,36.02,36.02,35.97,35.98,19400.0,26.9048,26.9048,26.8675,26.8749,19400.0
2012-04-05 15:40:00,35.98,36.05,35.98,36.02,15400.0,26.8749,26.9272,26.8749,26.9048,15400.0
2012-04-05 15:50:00,36.02,36.06,35.99,35.99,28800.0,26.9048,26.9347,26.8824,26.8824,28800.0
2012-04-09 09:30:00,35.61,35.61,35.51,35.57,10000.0,26.5986,26.5986,26.5239,26.5687,10000.0
2012-04-09 09:40:00,35.56,35.57,35.45,35.47,10400.0,26.5612,26.5687,26.4791,26.494,10400.0
2012-04-09 09:50:00,35.47,35.47,35.43,35.46,4600.0,26.494,26.494,26.4641,26.4865,4600.0
2012-04-09 10:00:00,35.47,35.47,35.39,35.39,9100.0,26.494,26.494,26.4343,26.4343,9100.0
2012-04-09 10:10:00,35.4,35.42,35.36,35.38,10600.0,26.4417,26.4567,26.4118,26.4268,10600.0
2012-04-09 10:20:00,35.38,35.45,35.37,35.44,9700.0,26.4268,26.4791,26.4193,26.4716,9700.0
2012-04-09 10:30:00,35.44,35.48,35.43,35.48,9500.0,26.4716,26.5015,26.4641,26.5015,9500.0
2012-04-09 10:40:00,35.47,35.5,35.46,35.46,3800.0,26.494,26.5164,26.4865,26.4865,3800.0
2012-04-09 10:50:00,35.47,35.51,35.46,35.51,2200.0,26.494,26.5239,26.4865,26.5239,2200.0
2012-04-09 11:00:00,35.51,35.51,35.46,35.5,6800.0,26.5239,26.5239,26.4865,26.5164,6800.0
2012-04-09 11:10:00,35.49,35.5,35.43,35.47,15600.0,26.5089,26.5164,26.4641,26.494,15600.0
2012-04-09 11:20:00,35.46,35.47,35.45,35.45,5600.0,26.4865,26.494,26.4791,26.4791,5600.0
2012-04-09 11:30:00,35.45,35.49,35.44,35.48,13100.0,26.4791,26.5089,26.4716,26.5015,13100.0
2012-04-09 11:40:00,35.49,35.52,35.46,35.5,10500.0,26.5089,26.5314,26.4865,26.5164,10500.0
2012-04-09 11:50:00,35.5,35.5,35.46,35.49,6800.0,26.5164,26.5164,26.4865,26.5089,6800.0
2012-04-09 12:00:00,35.49,35.5,35.41,35.42,13800.0,26.5089,26.5164,26.4492,26.4567,13800.0
2012-04-09 12:10:00,35.42,35.44,35.4,35.4,7500.0,26.4567,26.4716,26.4417,26.4417,7500.0
2012-04-09 12:20:00,35.41,35.42,35.39,35.41,11100.0,26.4492,26.4567,26.4343,26.4492,11100.0
2012-04-09 12:30:00,35.41,35.47,35.41,35.46,9200.0,26.4492,26.494,26.4492,26.4865,9200.0
2012-04-09 12:40:00,35.46,35.48,35.44,35.48,6900.0,26.4865,26.5015,26.4716,26.5015,6900.0
2012-04-09 12:50:00,35.47,35.48,35.42,35.48,9500.0,26.494,26.5015,26.4567,26.5015,9500.0
2012-04-09 13:00:00,35.48,35.5,35.45,35.5,8200.0,26.5015,26.5164,26.4791,26.5164,8200.0
2012-04-09 13:10:00,35.49,35.49,35.47,35.48,5800.0,26.5089,26.5089,26.494,26.5015,5800.0
2012-04-09 13:20:00,35.48,35.48,35.45,35.45,5200.0,26.5015,26.5015,26.4791,26.4791,5200.0
2012-04-09 13:30:00,35.46,35.48,35.46,35.48,6500.0,26.4865,26.5015,26.4865,26.5015,6500.0
2012-04-09 13:40:00,35.48,35.51,35.48,35.5,9700.0,26.5015,26.5239,26.5015,26.5164,9700.0
2012-04-09 13:50:00,35.5,35.57,35.5,35.57,4900.0,26.5164,26.5687,26.5164,26.5687,4900.0
2012-04-09 14:00:00,35.56,35.57,35.52,35.57,13600.0,26.5612,26.5687,26.5314,26.5687,13600.0
2012-04-09 14:10:00,35.58,35.6,35.54,35.6,10300.0,26.5762,26.5911,26.5463,26.5911,10300.0
2012-04-09 14:20:00,35.6,35.61,35.58,35.6,7300.0,26.5911,26.5986,26.5762,26.5911,7300.0
2012-04-09 14:30:00,35.59,35.61,35.58,35.59,14400.0,26.5836,26.5986,26.5762,26.5836,14400.0
2012-04-09 14:40:00,35.59,35.59,35.56,35.57,155000.0,26.5836,26.5836,26.5612,26.5687,155000.0
2012-04-09 14:50:00,35.56,35.57,35.55,35.56,62900.0,26.5612,26.5687,26.5538,26.5612,62900.0
2012-04-09 15:00:00,35.56,35.58,35.55,35.57,31000.0,26.5612,26.5762,26.5538,26.5687,31000.0
2012-04-09 15:10:00,35.56,35.58,35.56,35.57,13900.0,26.5612,26.5762,26.5612,26.5687,13900.0
2012-04-09 15:20:00,35.57,35.59,35.57,35.57,19500.0,26.5687,26.5836,26.5687,26.5687,19500.0
2012-04-09 15:30:00,35.57,35.59,35.56,35.58,26000.0,26.5687,26.5836,26.5612,26.5762,26000.0
2012-04-09 15:40:00,35.57,35.59,35.54,35.59,77100.0,26.5687,26.5836,26.5463,26.5836,77100.0
2012-04-09 15:50:00,35.58,35.59,35.52,35.52,60600.0,26.5762,26.5836,26.5314,26.5314,60600.0
2012-04-10 09:30:00,35.45,35.47,35.35,35.4,11900.0,26.4791,26.494,26.4044,26.4417,11900.0
2012-04-10 09:40:00,35.37,35.42,35.36,35.38,5700.0,26.4193,26.4567,26.4118,26.4268,5700.0
2012-04-10 09:50:00,35.37,35.42,35.32,35.42,5000.0,26.4193,26.4567,26.382,26.4567,5000.0
2012-04-10 10:00:00,35.4,35.41,35.28,35.29,8300.0,26.4417,26.4492,26.3521,26.3596,8300.0
2012-04-10 10:10:00,35.29,35.3,35.25,35.28,4700.0,26.3596,26.367,26.3297,26.3521,4700.0
2012-04-10 10:20:00,35.31,35.35,35.27,35.34,9200.0,26.3745,26.4044,26.3446,26.3969,9200.0
2012-04-10 10:30:00,35.33,35.36,35.33,35.35,3200.0,26.3894,26.4118,26.3894,26.4044,3200.0
2012-04-10 10:40:00,35.35,35.35,35.31,35.32,8900.0,26.4044,26.4044,26.3745,26.382,8900.0
2012-04-10 10:50:00,35.31,35.31,35.19,35.2,16100.0,26.3745,26.3745,26.2849,26.2923,16100.0
2012-04-10 11:00:00,35.21,35.23,35.19,35.21,17200.0,26.2998,26.3147,26.2849,26.2998,17200.0
2012-04-10 11:10:00,35.21,35.21,35.09,35.15,17900.0,26.2998,26.2998,26.2102,26.255,17900.0
2012-04-10 11:20:00,35.15,35.19,35.12,35.17,16900.0,26.255,26.2849,26.2326,26.2699,16900.0
2012-04-10 11:30:00,35.17,35.2,35.17,35.19,16900.0,26.2699,26.2923,26.2699,26.2849,16900.0
2012-04-10 11:40:00,35.18,35.21,35.17,35.18,13500.0,26.2774,26.2998,26.2699,26.2774,13500.0
2012-04-10 11:50:00,35.18,35.18,35.1,35.18,16100.0,26.2774,26.2774,26.2176,26.2774,16100.0
2012-04-10 12:00:00,35.18,35.2,35.13,35.14,13100.0,26.2774,26.2923,26.24,26.2475,13100.0
2012-04-10 12:10:00,35.14,35.15,35.08,35.15,19300.0,26.2475,26.255,26.2027,26.255,19300.0
2012-04-10 12:20:00,35.15,35.15,35.05,35.09,22700.0,26.255,26.255,26.1803,26.2102,22700.0
2012-04-10 12:30:00,35.1,35.11,34.98,34.98,15000.0,26.2176,26.2251,26.128,26.128,15000.0
2012-04-10 12:40:00,34.98,34.98,34.92,34.94,9900.0,26.128,26.128,26.0832,26.0981,9900.0
2012-04-10 12:50:00,34.94,34.95,34.9,34.93,8200.0,26.0981,26.1056,26.0683,26.0907,8200.0
2012-04-10 13:00:00,34.93,34.97,34.93,34.96,6600.0,26.0907,26.1205,26.0907,26.1131,6600.0
2012-04-10 13:10:00,34.96,34.96,34.85,34.86,21700.0,26.1131,26.1131,26.0309,26.0384,21700.0
2012-04-10 13:20:00,34.88,34.9,34.87,34.87,13500.0,26.0533,26.0683,26.0458,26.0458,13500.0
2012-04-10 13:30:00,34.88,34.88,34.79,34.8,17500.0,26.0533,26.0533,25.9861,25.9936,17500.0
2012-04-10 13:40:00,34.8,34.84,34.78,34.84,17200.0,25.9936,26.0234,25.9786,26.0234,17200.0
2012-04-10 13:50:00,34.84,34.86,34.83,34.85,14300.0,26.0234,26.0384,26.016,26.0309,14300.0
2012-04-10 14:00:00,34.85,34.89,34.85,34.89,11400.0,26.0309,26.0608,26.0309,26.0608,11400.0
2012-04-10 14:10:00,34.9,34.92,34.87,34.87,54000.0,26.0683,26.0832,26.0458,26.0458,54000.0
2012-04-10 14:20:00,34.87,34.88,34.81,34.84,31900.0,26.0458,26.0533,26.001,26.0234,31900.0
2012-04-10 14:30:00,34.83,34.83,34.72,34.72,30200.0,26.016,26.016,25.9338,25.9338,30200.0
2012-04-10 14:40:00,34.73,34.76,34.72,34.75,20300.0,25.9413,25.9637,25.9338,25.9562,20300.0
2012-04-10 14:50:00,34.75,34.8,34.74,34.79,28600.0,25.9562,25.9936,25.9487,25.9861,28600.0
2012-04-10 15:00:00,34.78,34.79,34.75,34.75,40300.0,25.9786,25.9861,25.9562,25.9562,40300.0
2012-04-10 15:10:00,34.76,34.76,34.71,34.73,24300.0,25.9637,25.9637,25.9263,25.9413,24300.0
2012-04-10 15:20:00,34.73,34.75,34.69,34.69,21400.0,25.9413,25.9562,25.9114,25.9114,21400.0
2012-04-10 15:30:00,34.7,34.73,34.69,34.71,25400.0,25.9189,25.9413,25.9114,25.9263,25400.0
2012-04-10 15:40:00,34.71,34.71,34.68,34.68,67700.0,25.9263,25.9263,25.9039,25.9039,67700.0
2012-04-10 15:50:00,34.69,34.77,34.67,34.68,90000.0,25.9114,25.9712,25.8965,25.9039,90000.0
2012-04-11 09:30:00,34.95,34.97,34.76,34.8,31200.0,26.1056,26.1205,25.9637,25.9936,31200.0
2012-04-11 09:40:00,34.79,34.83,34.77,34.77,24700.0,25.9861,26.016,25.9712,25.9712,24700.0
2012-04-11 09:50:00,34.77,34.8,34.75,34.76,5700.0,25.9712,25.9936,25.9562,25.9637,5700.0
2012-04-11 10:00:00,34.76,34.8,34.71,34.72,21600.0,25.9637,25.9936,25.9263,25.9338,21600.0
2012-04-11 10:10:00,34.73,34.8,34.7,34.76,21900.0,25.9413,25.9936,25.9189,25.9637,21900.0
2012-04-11 10:20:00,34.76,34.76,34.71,34.71,10600.0,25.9637,25.9637,25.9263,25.9263,10600.0
2012-04-11 10:30:00,34.72,34.77,34.72,34.76,8700.0,25.9338,25.9712,25.9338,25.9637,8700.0
2012-04-11 10:40:00,34.76,34.81,34.74,34.77,18400.0,25.9637,26.001,25.9487,25.9712,18400.0
2012-04-11 10:50:00,34.78,34.82,34.73,34.73,15200.0,25.9786,26.0085,25.9413,25.9413,15200.0
2012-04-11 11:00:00,34.74,34.74,34.65,34.65,18400.0,25.9487,25.9487,25.8815,25.8815,18400.0
2012-04-11 11:10:00,34.66,34.69,34.63,34.69,20800.0,25.889,25.9114,25.8666,25.9114,20800.0
2012-04-11 11:20:00,34.69,34.77,34.69,34.72,18700.0,25.9114,25.9712,25.9114,25.9338,18700.0
2012-04-11 11:30:00,34.73,34.82,34.73,34.8,7000.0,25.9413,26.0085,25.9413,25.9936,7000.0
2012-04-11 11:40:00,34.8,34.84,34.78,34.78,7100.0,25.9936,26.0234,25.9786,25.9786,7100.0
2012-04-11 11:50:00,34.79,34.82,34.77,34.79,17600.0,25.9861,26.0085,25.9712,25.9861,17600.0
2012-04-11 12:00:00,34.8,34.82,34.78,34.78,17100.0,25.9936,26.0085,25.9786,25.9786,17100.0
2012-04-11 12:10:00,34.79,34.82,34.77,34.79,9900.0,25.9861,26.0085,25.9712,25.9861,9900.0
2012-04-11 12:20:00,34.79,34.82,34.78,34.8,10200.0,25.9861,26.0085,25.9786,25.9936,10200.0
2012-04-11 12:30:00,34.8,34.81,34.77,34.8,9000.0,25.9936,26.001,25.9712,25.9936,9000.0
2012-04-11 12:40:00,34.8,34.81,34.76,34.78,12000.0,25.9936,26.001,25.9637,25.9786,12000.0
2012-04-11 12:50:00,34.78,34.81,34.78,34.8,13400.0,25.9786,26.001,25.9786,25.9936,13400.0
2012-04-11 13:00:00,34.8,34.85,34.79,34.82,25900.0,25.9936,26.0309,25.9861,26.0085,25900.0
2012-04-11 13:10:00,34.82,34.82,34.79,34.8,6000.0,26.0085,26.0085,25.9861,25.9936,6000.0
2012-04-11 13:20:00,34.8,34.81,34.76,34.76,10200.0,25.9936,26.001,25.9637,25.9637,10200.0
2012-04-11 13:30:00,34.77,34.79,34.76,34.79,7800.0,25.9712,25.9861,25.9637,25.9861,7800.0
2012-04-11 13:40:00,34.79,34.83,34.79,34.81,18000.0,25.9861,26.016,25.9861,26.001,18000.0
2012-04-11 13:50:00,34.8,34.83,34.79,34.81,10700.0,25.9936,26.016,25.9861,26.001,10700.0
2012-04-11 14:00:00,34.81,34.81,34.75,34.78,11500.0,26.001,26.001,25.9562,25.9786,11500.0
2012-04-11 14:10:00,34.78,34.83,34.78,34.8,5800.0,25.9786,26.016,25.9786,25.9936,5800.0
2012-04-11 14:20:00,34.8,34.84,34.8,34.84,9700.0,25.9936,26.0234,25.9936,26.0234,9700.0
2012-04-11 14:30:00,34.84,34.84,34.77,34.8,23500.0,26.0234,26.0234,25.9712,25.9936,23500.0
2012-04-11 14:40:00,34.79,34.81,34.76,34.8,16800.0,25.9861,26.001,25.9637,25.9936,16800.0
2012-04-11 14:50:00,34.8,34.82,34.77,34.77,17100.0,25.9936,26.0085,25.9712,25.9712,17100.0
2012-04-11 15:00:00,34.78,34.81,34.77,34.8,12700.0,25.9786,26.001,25.9712,25.9936,12700.0
2012-04-11 15:10:00,34.8,34.81,34.76,34.8,31300.0,25.9936,26.001,25.9637,25.9936,31300.0
2012-04-11 15:20:00,34.8,34.82,34.76,34.82,19900.0,25.9936,26.0085,25.9637,26.0085,19900.0
2012-04-11 15:30:00,34.81,34.83,34.79,34.8,48200.0,26.001,26.016,25.9861,25.9936,48200.0
2012-04-11 15:40:00,34.8,34.84,34.78,34.82,48100.0,25.9936,26.0234,25.9786,26.0085,48100.0
2012-04-11 15:50:00,34.82,34.88,34.79,34.87,62100.0,26.0085,26.0533,25.9861,26.0458,62100.0
2012-04-12 09:30:00,34.94,34.94,34.66,34.83,71700.0,26.0981,26.0981,25.889,26.016,71700.0
2012-04-12 09:40:00,34.84,34.86,34.72,34.73,12600.0,26.0234,26.0384,25.9338,25.9413,12600.0
2012-04-12 09:50:00,34.73,34.81,34.71,34.81,13900.0,25.9413,26.001,25.9263,26.001,13900.0
2012-04-12 10:00:00,34.82,34.86,34.79,34.81,8400.0,26.0085,26.0384,25.9861,26.001,8400.0
2012-04-12 10:10:00,34.81,34.84,34.77,34.78,6800.0,26.001,26.0234,25.9712,25.9786,6800.0
2012-04-12 10:20:00,34.78,34.81,34.77,34.8,7300.0,25.9786,26.001,25.9712,25.9936,7300.0
2012-04-12 10:30:00,34.79,34.86,34.78,34.85,7800.0,25.9861,26.0384,25.9786,26.0309,7800.0
2012-04-12 10:40:00,34.85,34.96,34.85,34.96,8100.0,26.0309,26.1131,26.0309,26.1131,8100.0
2012-04-12 10:50:00,34.94,34.96,34.93,34.94,4200.0,26.0981,26.1131,26.0907,26.0981,4200.0
2012-04-12 11:00:00,34.95,35.02,34.95,35.0,14400.0,26.1056,26.1579,26.1056,26.1429,14400.0
2012-04-12 11:10:00,35.0,35.01,34.95,34.96,12600.0,26.1429,26.1504,26.1056,26.1131,12600.0
2012-04-12 11:20:00,34.95,34.98,34.95,34.97,7400.0,26.1056,26.128,26.1056,26.1205,7400.0
2012-04-12 11:30:00,34.98,35.01,34.97,34.98,10800.0,26.128,26.1504,26.1205,26.128,10800.0
2012-04-12 11:40:00,34.97,35.01,34.97,34.98,7000.0,26.1205,26.1504,26.1205,26.128,7000.0
2012-04-12 11:50:00,34.98,35.01,34.98,34.99,4600.0,26.128,26.1504,26.128,26.1355,4600.0
2012-04-12 12:00:00,34.99,35.01,34.99,34.99,5000.0,26.1355,26.1504,26.1355,26.1355,5000.0
2012-04-12 12:10:00,34.98,35.01,34.98,35.0,7200.0,26.128,26.1504,26.128,26.1429,7200.0
2012-04-12 12:20:00,35.0,35.02,34.99,35.0,11000.0,26.1429,26.1579,26.1355,26.1429,11000.0
2012-04-12 12:30:00,34.99,35.01,34.99,35.0,11000.0,26.1355,26.1504,26.1355,26.1429,11000.0
2012-04-12 12:40:00,35.0,35.05,34.99,34.99,20600.0,26.1429,26.1803,26.1355,26.1355,20600.0
2012-04-12 12:50:00,34.98,35.0,34.98,35.0,7500.0,26.128,26.1429,26.128,26.1429,7500.0
2012-04-12 13:00:00,35.0,35.01,34.99,34.99,6900.0,26.1429,26.1504,26.1355,26.1355,6900.0
2012-04-12 13:10:00,35.0,35.01,34.99,34.99,9600.0,26.1429,26.1504,26.1355,26.1355,9600.0
2012-04-12 13:20:00,34.99,35.01,34.98,35.0,8900.0,26.1355,26.1504,26.128,26.1429,8900.0
2012-04-12 13:30:00,35.0,35.01,34.99,35.0,11500.0,26.1429,26.1504,26.1355,26.1429,11500.0
2012-04-12 13:40:00,35.0,35.04,35.0,35.04,7200.0,26.1429,26.1728,26.1429,26.1728,7200.0
2012-04-12 13:50:00,35.05,35.07,35.02,35.04,8100.0,26.1803,26.1952,26.1579,26.1728,8100.0
2012-04-12 14:00:00,35.04,35.06,35.03,35.05,4900.0,26.1728,26.1878,26.1654,26.1803,4900.0
2012-04-12 14:10:00,35.06,35.1,35.06,35.1,4800.0,26.1878,26.2176,26.1878,26.2176,4800.0
2012-04-12 14:20:00,35.1,35.11,35.09,35.11,3200.0,26.2176,26.2251,26.2102,26.2251,3200.0
2012-04-12 14:30:00,35.11,35.12,35.08,35.12,16800.0,26.2251,26.2326,26.2027,26.2326,16800.0
2012-04-12 14:40:00,35.12,35.12,35.09,35.11,29300.0,26.2326,26.2326,26.2102,26.2251,29300.0
2012-04-12 14:50:00,35.1,35.16,35.1,35.15,12300.0,26.2176,26.2625,26.2176,26.255,12300.0
2012-04-12 15:00:00,35.16,35.16,35.15,35.15,2300.0,26.2625,26.2625,26.255,26.255,2300.0
2012-04-12 15:10:00,35.15,35.16,35.09,35.09,41100.0,26.255,26.2625,26.2102,26.2102,41100.0
2012-04-12 15:20:00,35.09,35.1,35.06,35.06,10900.0,26.2102,26.2176,26.1878,26.1878,10900.0
2012-04-12 15:30:00,35.06,35.08,35.04,35.05,36600.0,26.1878,26.2027,26.1728,26.1803,36600.0
2012-04-12 15:40:00,35.05,35.11,35.03,35.08,60300.0,26.1803,26.2251,26.1654,26.2027,60300.0
2012-04-12 15:50:00,35.08,35.11,35.05,35.07,79400.0,26.2027,26.2251,26.1803,26.1952,79400.0
2012-04-13 09:30:00,35.11,35.31,35.05,35.29,38700.0,26.2251,26.3745,26.1803,26.3596,38700.0
2012-04-13 09:40:00,35.28,35.42,35.23,35.36,9300.0,26.3521,26.4567,26.3147,26.4118,9300.0
2012-04-13 09:50:00,35.34,35.37,35.27,35.27,21300.0,26.3969,26.4193,26.3446,26.3446,21300.0
2012-04-13 10:00:00,35.27,35.29,35.22,35.24,22100.0,26.3446,26.3596,26.3073,26.3222,22100.0
2012-04-13 10:10:00,35.25,35.28,35.22,35.25,35400.0,26.3297,26.3521,26.3073,26.3297,35400.0
2012-04-13 10:20:00,35.25,35.27,35.23,35.24,15200.0,26.3297,26.3446,26.3147,26.3222,15200.0
2012-04-13 10:30:00,35.24,35.25,35.2,35.25,10500.0,26.3222,26.3297,26.2923,26.3297,10500.0
2012-04-13 10:40:00,35.24,35.24,35.2,35.21,10900.0,26.3222,26.3222,26.2923,26.2998,10900.0
2012-04-13 10:50:00,35.22,35.23,35.18,35.2,10400.0,26.3073,26.3147,26.2774,26.2923,10400.0
2012-04-13 11:00:00,35.19,35.24,35.19,35.21,20900.0,26.2849,26.3222,26.2849,26.2998,20900.0
2012-04-13 11:10:00,35.21,35.21,35.15,35.16,85300.0,26.2998,26.2998,26.255,26.2625,85300.0
2012-04-13 11:20:00,35.15,35.24,35.15,35.24,32200.0,26.255,26.3222,26.255,26.3222,32200.0
2012-04-13 11:30:00,35.23,35.25,35.2,35.24,10800.0,26.3147,26.3297,26.2923,26.3222,10800.0
2012-04-13 11:40:00,35.25,35.26,35.2,35.25,44800.0,26.3297,26.3372,26.2923,26.3297,44800.0
2012-04-13 11:50:00,35.25,35.3,35.25,35.29,12600.0,26.3297,26.367,26.3297,26.3596,12600.0
2012-04-13 12:00:00,35.3,35.3,35.2,35.2,45500.0,26.367,26.367,26.2923,26.2923,45500.0
2012-04-13 12:10:00,35.2,35.2,35.17,35.18,3800.0,26.2923,26.2923,26.2699,26.2774,3800.0
2012-04-13 12:20:00,35.18,35.18,35.16,35.16,4200.0,26.2774,26.2774,26.2625,26.2625,4200.0
2012-04-13 12:30:00,35.16,35.2,35.16,35.2,9800.0,26.2625,26.2923,26.2625,26.2923,9800.0
2012-04-13 12:40:00,35.19,35.21,35.16,35.2,15100.0,26.2849,26.2998,26.2625,26.2923,15100.0
2012-04-13 12:50:00,35.2,35.21,35.19,35.19,5800.0,26.2923,26.2998,26.2849,26.2849,5800.0
2012-04-13 13:00:00,35.19,35.2,35.18,35.18,4500.0,26.2849,26.2923,26.2774,26.2774,4500.0
2012-04-13 13:10:00,35.17,35.2,35.16,35.19,7500.0,26.2699,26.2923,26.2625,26.2849,7500.0
2012-04-13 13:20:00,35.18,35.23,35.17,35.19,11100.0,26.2774,26.3147,26.2699,26.2849,11100.0
2012-04-13 13:30:00,35.19,35.25,35.19,35.24,18500.0,26.2849,26.3297,26.2849,26.3222,18500.0
2012-04-13 13:40:00,35.24,35.25,35.22,35.24,13800.0,26.3222,26.3297,26.3073,26.3222,13800.0
2012-04-13 13:50:00,35.25,35.25,35.2,35.2,11700.0,26.3297,26.3297,26.2923,26.2923,11700.0
2012-04-13 14:00:00,35.21,35.23,35.19,35.21,23000.0,26.2998,26.3147,26.2849,26.2998,23000.0
2012-04-13 14:10:00,35.21,35.21,35.18,35.2,5500.0,26.2998,26.2998,26.2774,26.2923,5500.0
2012-04-13 14:20:00,35.2,35.22,35.14,35.15,20500.0,26.2923,26.3073,26.2475,26.255,20500.0
2012-04-13 14:30:00,35.16,35.17,35.09,35.12,20300.0,26.2625,26.2699,26.2102,26.2326,20300.0
2012-04-13 14:40:00,35.12,35.12,35.05,35.06,22800.0,26.2326,26.2326,26.1803,26.1878,22800.0
2012-04-13 14:50:00,35.06,35.06,34.99,35.01,34400.0,26.1878,26.1878,26.1355,26.1504,34400.0
2012-04-13 15:00:00,35.0,35.06,34.98,35.06,14200.0,26.1429,26.1878,26.128,26.1878,14200.0
2012-04-13 15:10:00,35.07,35.07,34.99,35.04,20200.0,26.1952,26.1952,26.1355,26.1728,20200.0
2012-04-13 15:20:00,35.05,35.05,34.98,35.01,52000.0,26.1803,26.1803,26.128,26.1504,52000.0
2012-04-13 15:30:00,35.01,35.03,34.98,35.0,65600.0,26.1504,26.1654,26.128,26.1429,65600.0
2012-04-13 15:40:00,34.99,35.02,34.95,34.95,46600.0,26.1355,26.1579,26.1056,26.1056,46600.0
2012-04-13 15:50:00,34.97,34.99,34.88,34.89,68700.0,26.1205,26.1355,26.0533,26.0608,68700.0
2012-04-16 09:30:00,35.05,35.08,34.99,35.07,10600.0,26.1803,26.2027,26.1355,26.1952,10600.0
2012-04-16 09:40:00,35.06,35.22,35.03,35.22,10300.0,26.1878,26.3073,26.1654,26.3073,10300.0
2012-04-16 09:50:00,35.22,35.23,35.05,35.05,21300.0,26.3073,26.3147,26.1803,26.1803,21300.0
2012-04-16 10:00:00,35.07,35.07,35.0,35.05,11700.0,26.1952,26.1952,26.1429,26.1803,11700.0
2012-04-16 10:10:00,35.04,35.04,34.92,34.94,5700.0,26.1728,26.1728,26.0832,26.0981,5700.0
2012-04-16 10:20:00,34.93,34.94,34.85,34.88,4500.0,26.0907,26.0981,26.0309,26.0533,4500.0
2012-04-16 10:30:00,34.89,34.93,34.89,34.92,3100.0,26.0608,26.0907,26.0608,26.0832,3100.0
2012-04-16 10:40:00,34.91,34.96,34.91,34.95,5400.0,26.0757,26.1131,26.0757,26.1056,5400.0
2012-04-16 10:50:00,34.95,34.96,34.94,34.95,2600.0,26.1056,26.1131,26.0981,26.1056,2600.0
2012-04-16 11:00:00,34.96,34.99,34.96,34.99,7300.0,26.1131,26.1355,26.1131,26.1355,7300.0
2012-04-16 11:10:00,34.99,34.99,34.98,34.99,5200.0,26.1355,26.1355,26.128,26.1355,5200.0
2012-04-16 11:20:00,34.99,34.99,34.98,34.98,4700.0,26.1355,26.1355,26.128,26.128,4700.0
2012-04-16 11:30:00,34.98,34.99,34.93,34.98,5400.0,26.128,26.1355,26.0907,26.128,5400.0
2012-04-16 11:40:00,34.97,34.99,34.95,34.96,8000.0,26.1205,26.1355,26.1056,26.1131,8000.0
2012-04-16 11:50:00,34.97,34.98,34.9,34.9,5600.0,26.1205,26.128,26.0683,26.0683,5600.0
2012-04-16 12:00:00,34.9,34.97,34.89,34.93,6900.0,26.0683,26.1205,26.0608,26.0907,6900.0
2012-04-16 12:10:00,34.94,34.95,34.91,34.93,6800.0,26.0981,26.1056,26.0757,26.0907,6800.0
2012-04-16 12:20:00,34.92,34.94,34.87,34.93,8300.0,26.0832,26.0981,26.0458,26.0907,8300.0
2012-04-16 12:30:00,34.92,34.94,34.89,34.94,5100.0,26.0832,26.0981,26.0608,26.0981,5100.0
2012-04-16 12:40:00,34.94,34.98,34.92,34.97,6900.0,26.0981,26.128,26.0832,26.1205,6900.0
2012-04-16 12:50:00,34.97,35.0,34.95,34.99,18800.0,26.1205,26.1429,26.1056,26.1355,18800.0
2012-04-16 13:00:00,34.99,34.99,34.98,34.98,3200.0,26.1355,26.1355,26.128,26.128,3200.0
2012-04-16 13:10:00,34.99,35.02,34.98,34.98,8900.0,26.1355,26.1579,26.128,26.128,8900.0
2012-04-16 13:20:00,34.99,34.99,34.94,34.96,5400.0,26.1355,26.1355,26.0981,26.1131,5400.0
2012-04-16 13:30:00,34.97,35.0,34.95,35.0,13400.0,26.1205,26.1429,26.1056,26.1429,13400.0
2012-04-16 13:40:00,34.99,35.01,34.96,34.99,30700.0,26.1355,26.1504,26.1131,26.1355,30700.0
2012-04-16 13:50:00,34.99,35.03,34.97,35.03,14800.0,26.1355,26.1654,26.1205,26.1654,14800.0
2012-04-16 14:00:00,35.03,35.03,34.97,34.97,11600.0,26.1654,26.1654,26.1205,26.1205,11600.0
2012-04-16 14:10:00,34.98,35.03,34.98,35.03,5500.0,26.128,26.1654,26.128,26.1654,5500.0
2012-04-16 14:20:00,35.03,35.03,34.98,35.02,11600.0,26.1654,26.1654,26.128,26.1579,11600.0
2012-04-16 14:30:00,35.01,35.05,34.99,35.0,20200.0,26.1504,26.1803,26.1355,26.1429,20200.0
2012-04-16 14:40:00,35.0,35.03,34.99,35.03,11400.0,26.1429,26.1654,26.1355,26.1654,11400.0
2012-04-16 14:50:00,35.03,35.04,34.97,35.0,17900.0,26.1654,26.1728,26.1205,26.1429,17900.0
2012-04-16 15:00:00,35.01,35.02,34.98,35.02,11600.0,26.1504,26.1579,26.128,26.1579,11600.0
2012-04-16 15:10:00,35.02,35.04,35.01,35.02,14000.0,26.1579,26.1728,26.1504,26.1579,14000.0
2012-04-16 15:20:00,35.02,35.04,34.99,35.04,14800.0,26.1579,26.1728,26.1355,26.1728,14800.0
2012-04-16 15:30:00,35.04,35.05,35.02,35.03,23500.0,26.1728,26.1803,26.1579,26.1654,23500.0
2012-04-16 15:40:00,35.03,35.06,34.97,34.99,42500.0,26.1654,26.1878,26.1205,26.1355,42500.0
2012-04-16 15:50:00,34.99,35.06,34.98,35.01,74400.0,26.1355,26.1878,26.128,26.1504,74400.0
2012-04-17 09:30:00,35.26,35.56,35.17,35.5,118000.0,26.3372,26.5612,26.2699,26.5164,118000.0
2012-04-17 09:40:00,35.5,35.52,35.43,35.45,15500.0,26.5164,26.5314,26.4641,26.4791,15500.0
2012-04-17 09:50:00,35.45,35.5,35.43,35.45,14500.0,26.4791,26.5164,26.4641,26.4791,14500.0
2012-04-17 10:00:00,35.45,35.45,35.34,35.39,90900.0,26.4791,26.4791,26.3969,26.4343,90900.0
2012-04-17 10:10:00,35.39,35.43,35.36,35.41,30800.0,26.4343,26.4641,26.4118,26.4492,30800.0
2012-04-17 10:20:00,35.43,35.45,35.4,35.44,36400.0,26.4641,26.4791,26.4417,26.4716,36400.0
2012-04-17 10:30:00,35.44,35.51,35.44,35.48,17300.0,26.4716,26.5239,26.4716,26.5015,17300.0
2012-04-17 10:40:00,35.49,35.53,35.48,35.51,21000.0,26.5089,26.5388,26.5015,26.5239,21000.0
2012-04-17 10:50:00,35.5,35.53,35.5,35.5,11900.0,26.5164,26.5388,26.5164,26.5164,11900.0
2012-04-17 11:00:00,35.51,35.55,35.5,35.55,26200.0,26.5239,26.5538,26.5164,26.5538,26200.0
2012-04-17 11:10:00,35.55,35.69,35.55,35.69,38200.0,26.5538,26.6583,26.5538,26.6583,38200.0
2012-04-17 11:20:00,35.69,35.73,35.66,35.67,112000.0,26.6583,26.6882,26.6359,26.6434,112000.0
2012-04-17 11:30:00,35.68,35.69,35.67,35.67,13400.0,26.6509,26.6583,26.6434,26.6434,13400.0
2012-04-17 11:40:00,35.66,35.66,35.58,35.58,5800.0,26.6359,26.6359,26.5762,26.5762,5800.0
2012-04-17 11:50:00,35.59,35.65,35.58,35.63,7700.0,26.5836,26.6285,26.5762,26.6135,7700.0
2012-04-17 12:00:00,35.63,35.68,35.63,35.66,6900.0,26.6135,26.6509,26.6135,26.6359,6900.0
2012-04-17 12:10:00,35.66,35.7,35.66,35.7,63800.0,26.6359,26.6658,26.6359,26.6658,63800.0
2012-04-17 12:20:00,35.73,35.75,35.72,35.74,4600.0,26.6882,26.7032,26.6807,26.6957,4600.0
2012-04-17 12:30:00,35.74,35.75,35.74,35.74,67700.0,26.6957,26.7032,26.6957,26.6957,67700.0
2012-04-17 12:40:00,35.75,35.79,35.74,35.75,26100.0,26.7032,26.733,26.6957,26.7032,26100.0
2012-04-17 12:50:00,35.75,35.76,35.74,35.75,19100.0,26.7032,26.7106,26.6957,26.7032,19100.0
2012-04-17 13:00:00,35.75,35.84,35.75,35.83,16600.0,26.7032,26.7704,26.7032,26.7629,16600.0
2012-04-17 13:10:00,35.84,35.96,35.84,35.96,13700.0,26.7704,26.86,26.7704,26.86,13700.0
2012-04-17 13:20:00,35.96,35.98,35.93,35.93,22100.0,26.86,26.8749,26.8376,26.8376,22100.0
2012-04-17 13:30:00,35.94,35.94,35.86,35.89,27800.0,26.8451,26.8451,26.7853,26.8077,27800.0
2012-04-17 13:40:00,35.89,35.89,35.85,35.86,25000.0,26.8077,26.8077,26.7778,26.7853,25000.0
2012-04-17 13:50:00,35.85,35.89,35.85,35.88,17300.0,26.7778,26.8077,26.7778,26.8003,17300.0
2012-04-17 14:00:00,35.87,35.89,35.85,35.85,9400.0,26.7928,26.8077,26.7778,26.7778,9400.0
2012-04-17 14:10:00,35.84,35.88,35.84,35.88,15000.0,26.7704,26.8003,26.7704,26.8003,15000.0
2012-04-17 14:20:00,35.88,35.9,35.87,35.88,14200.0,26.8003,26.8152,26.7928,26.8003,14200.0
2012-04-17 14:30:00,35.88,35.91,35.86,35.91,15400.0,26.8003,26.8227,26.7853,26.8227,15400.0
2012-04-17 14:40:00,35.91,35.91,35.85,35.86,18700.0,26.8227,26.8227,26.7778,26.7853,18700.0
2012-04-17 14:50:00,35.85,35.88,35.84,35.88,16900.0,26.7778,26.8003,26.7704,26.8003,16900.0
2012-04-17 15:00:00,35.88,35.89,35.84,35.85,14400.0,26.8003,26.8077,26.7704,26.7778,14400.0
2012-04-17 15:10:00,35.85,35.87,35.84,35.87,19000.0,26.7778,26.7928,26.7704,26.7928,19000.0
2012-04-17 15:20:00,35.88,35.88,35.86,35.88,74100.0,26.8003,26.8003,26.7853,26.8003,74100.0
2012-04-17 15:30:00,35.88,35.88,35.85,35.87,23100.0,26.8003,26.8003,26.7778,26.7928,23100.0
2012-04-17 15:40:00,35.87,35.89,35.83,35.84,42100.0,26.7928,26.8077,26.7629,26.7704,42100.0
2012-04-17 15:50:00,35.83,35.89,35.82,35.85,63700.0,26.7629,26.8077,26.7554,26.7778,63700.0
2012-04-18 09:30:00,35.66,35.66,35.45,35.56,15400.0,26.6359,26.6359,26.4791,26.5612,15400.0
2012-04-18 09:40:00,35.55,35.58,35.49,35.58,7700.0,26.5538,26.5762,26.5089,26.5762,7700.0
2012-04-18 09:50:00,35.56,35.69,35.54,35.66,20600.0,26.5612,26.6583,26.5463,26.6359,20600.0
2012-04-18 10:00:00,35.66,35.74,35.62,35.74,12000.0,26.6359,26.6957,26.6061,26.6957,12000.0
2012-04-18 10:10:00,35.74,35.77,35.7,35.76,11100.0,26.6957,26.7181,26.6658,26.7106,11100.0
2012-04-18 10:20:00,35.76,35.82,35.75,35.78,70500.0,26.7106,26.7554,26.7032,26.7256,70500.0
2012-04-18 10:30:00,35.78,35.78,35.72,35.74,27800.0,26.7256,26.7256,26.6807,26.6957,27800.0
2012-04-18 10:40:00,35.75,35.87,35.74,35.87,26500.0,26.7032,26.7928,26.6957,26.7928,26500.0
2012-04-18 10:50:00,35.86,35.96,35.86,35.94,27500.0,26.7853,26.86,26.7853,26.8451,27500.0
2012-04-18 11:00:00,35.95,35.97,35.87,35.87,16500.0,26.8525,26.8675,26.7928,26.7928,16500.0
2012-04-18 11:10:00,35.87,35.87,35.73,35.77,14500.0,26.7928,26.7928,26.6882,26.7181,14500.0
2012-04-18 11:20:00,35.77,35.8,35.76,35.8,7800.0,26.7181,26.7405,26.7106,26.7405,7800.0
2012-04-18 11:30:00,35.8,35.8,35.73,35.75,9200.0,26.7405,26.7405,26.6882,26.7032,9200.0
2012-04-18 11:40:00,35.74,35.78,35.73,35.77,6200.0,26.6957,26.7256,26.6882,26.7181,6200.0
2012-04-18 11:50:00,35.78,35.81,35.77,35.8,6000.0,26.7256,26.748,26.7181,26.7405,6000.0
2012-04-18 12:00:00,35.81,35.82,35.78,35.79,5100.0,26.748,26.7554,26.7256,26.733,5100.0
2012-04-18 12:10:00,35.78,35.79,35.73,35.75,8800.0,26.7256,26.733,26.6882,26.7032,8800.0
2012-04-18 12:20:00,35.75,35.75,35.71,35.71,8200.0,26.7032,26.7032,26.6733,26.6733,8200.0
2012-04-18 12:30:00,35.72,35.73,35.72,35.72,2200.0,26.6807,26.6882,26.6807,26.6807,2200.0
2012-04-18 12:40:00,35.73,35.73,35.72,35.72,1700.0,26.6882,26.6882,26.6807,26.6807,1700.0
2012-04-18 12:50:00,35.72,35.73,35.7,35.72,5400.0,26.6807,26.6882,26.6658,26.6807,5400.0
2012-04-18 13:00:00,35.72,35.74,35.72,35.74,2700.0,26.6807,26.6957,26.6807,26.6957,2700.0
2012-04-18 13:10:00,35.74,35.76,35.73,35.74,284400.0,26.6957,26.7106,26.6882,26.6957,284400.0
2012-04-18 13:20:00,35.75,35.75,35.71,35.72,6900.0,26.7032,26.7032,26.6733,26.6807,6900.0
2012-04-18 13:30:00,35.72,35.75,35.7,35.72,294800.0,26.6807,26.7032,26.6658,26.6807,294800.0
2012-04-18 13:40:00,35.72,35.76,35.72,35.75,24900.0,26.6807,26.7106,26.6807,26.7032,24900.0
2012-04-18 13:50:00,35.76,35.77,35.73,35.76,9900.0,26.7106,26.7181,26.6882,26.7106,9900.0
2012-04-18 14:00:00,35.76,35.77,35.72,35.72,22500.0,26.7106,26.7181,26.6807,26.6807,22500.0
2012-04-18 14:10:00,35.72,35.72,35.68,35.68,9100.0,26.6807,26.6807,26.6509,26.6509,9100.0
2012-04-18 14:20:00,35.69,35.76,35.69,35.74,29200.0,26.6583,26.7106,26.6583,26.6957,29200.0
2012-04-18 14:30:00,35.75,35.75,35.72,35.72,10300.0,26.7032,26.7032,26.6807,26.6807,10300.0
2012-04-18 14:40:00,35.73,35.76,35.72,35.75,11100.0,26.6882,26.7106,26.6807,26.7032,11100.0
2012-04-18 14:50:00,35.75,35.76,35.73,35.75,29000.0,26.7032,26.7106,26.6882,26.7032,29000.0
2012-04-18 15:00:00,35.75,35.75,35.74,35.75,39800.0,26.7032,26.7032,26.6957,26.7032,39800.0
2012-04-18 15:10:00,35.75,35.76,35.71,35.74,13700.0,26.7032,26.7106,26.6733,26.6957,13700.0
2012-04-18 15:20:00,35.73,35.78,35.7,35.71,21400.0,26.6882,26.7256,26.6658,26.6733,21400.0
2012-04-18 15:30:00,35.72,35.74,35.7,35.71,9700.0,26.6807,26.6957,26.6658,26.6733,9700.0
2012-04-18 15:40:00,35.72,35.72,35.69,35.69,26000.0,26.6807,26.6807,26.6583,26.6583,26000.0
2012-04-18 15:50:00,35.69,35.71,35.65,35.68,31600.0,26.6583,26.6733,26.6285,26.6509,31600.0
2012-04-19 09:30:00,35.69,35.85,35.69,35.81,10500.0,26.6583,26.7778,26.6583,26.748,10500.0
2012-04-19 09:40:00,35.81,35.87,35.74,35.87,6900.0,26.748,26.7928,26.6957,26.7928,6900.0
2012-04-19 09:50:00,35.87,35.88,35.84,35.88,10900.0,26.7928,26.8003,26.7704,26.8003,10900.0
2012-04-19 10:00:00,35.85,35.88,35.67,35.7,17200.0,26.7778,26.8003,26.6434,26.6658,17200.0
2012-04-19 10:10:00,35.7,35.74,35.67,35.73,13600.0,26.6658,26.6957,26.6434,26.6882,13600.0
2012-04-19 10:20:00,35.74,35.83,35.74,35.78,12500.0,26.6957,26.7629,26.6957,26.7256,12500.0
2012-04-19 10:30:00,35.78,35.94,35.78,35.89,28900.0,26.7256,26.8451,26.7256,26.8077,28900.0
2012-04-19 10:40:00,35.9,35.99,35.9,35.96,19800.0,26.8152,26.8824,26.8152,26.86,19800.0
2012-04-19 10:50:00,35.95,36.0,35.93,35.98,9300.0,26.8525,26.8899,26.8376,26.8749,9300.0
2012-04-19 11:00:00,35.98,36.04,35.97,36.01,40700.0,26.8749,26.9198,26.8675,26.8974,40700.0
2012-04-19 11:10:00,36.01,36.06,35.97,36.0,8000.0,26.8974,26.9347,26.8675,26.8899,8000.0
2012-04-19 11:20:00,36.0,36.04,35.99,35.99,32800.0,26.8899,26.9198,26.8824,26.8824,32800.0
2012-04-19 11:30:00,35.98,36.03,35.95,36.02,25600.0,26.8749,26.9123,26.8525,26.9048,25600.0
2012-04-19 11:40:00,36.02,36.06,35.98,36.06,10800.0,26.9048,26.9347,26.8749,26.9347,10800.0
2012-04-19 11:50:00,36.06,36.17,36.06,36.16,26700.0,26.9347,27.0169,26.9347,27.0094,26700.0
2012-04-19 12:00:00,36.15,36.16,35.97,36.0,12200.0,27.0019,27.0094,26.8675,26.8899,12200.0
2012-04-19 12:10:00,36.0,36.05,35.94,36.02,27800.0,26.8899,26.9272,26.8451,26.9048,27800.0
2012-04-19 12:20:00,36.03,36.04,36.0,36.02,11800.0,26.9123,26.9198,26.8899,26.9048,11800.0
2012-04-19 12:30:00,36.02,36.12,36.0,36.12,20600.0,26.9048,26.9795,26.8899,26.9795,20600.0
2012-04-19 12:40:00,36.12,36.12,36.08,36.09,27100.0,26.9795,26.9795,26.9496,26.9571,27100.0
2012-04-19 12:50:00,36.09,36.11,36.06,36.06,8100.0,26.9571,26.9721,26.9347,26.9347,8100.0
2012-04-19 13:00:00,36.06,36.06,36.0,36.02,32400.0,26.9347,26.9347,26.8899,26.9048,32400.0
2012-04-19 13:10:00,36.02,36.05,35.97,36.03,36700.0,26.9048,26.9272,26.8675,26.9123,36700.0
2012-04-19 13:20:00,36.02,36.05,35.99,36.03,14300.0,26.9048,26.9272,26.8824,26.9123,14300.0
2012-04-19 13:30:00,36.02,36.06,36.01,36.05,22300.0,26.9048,26.9347,26.8974,26.9272,22300.0
2012-04-19 13:40:00,36.05,36.07,36.05,36.06,7600.0,26.9272,26.9422,26.9272,26.9347,7600.0
2012-04-19 13:50:00,36.06,36.08,36.02,36.05,26300.0,26.9347,26.9496,26.9048,26.9272,26300.0
2012-04-19 14:00:00,36.05,36.08,36.04,36.05,16700.0,26.9272,26.9496,26.9198,26.9272,16700.0
2012-04-19 14:10:00,36.06,36.11,36.04,36.08,20700.0,26.9347,26.9721,26.9198,26.9496,20700.0
2012-04-19 14:20:00,36.09,36.13,36.05,36.07,27000.0,26.9571,26.987,26.9272,26.9422,27000.0
2012-04-19 14:30:00,36.07,36.09,36.01,36.07,44400.0,26.9422,26.9571,26.8974,26.9422,44400.0
2012-04-19 14:40:00,36.08,36.09,36.0,36.08,59800.0,26.9496,26.9571,26.8899,26.9496,59800.0
2012-04-19 14:50:00,36.09,36.09,36.05,36.07,7000.0,26.9571,26.9571,26.9272,26.9422,7000.0
2012-04-19 15:00:00,36.06,36.1,36.05,36.05,14700.0,26.9347,26.9646,26.9272,26.9272,14700.0
2012-04-19 15:10:00,36.06,36.1,36.06,36.1,23000.0,26.9347,26.9646,26.9347,26.9646,23000.0
2012-04-19 15:20:00,36.09,36.17,36.08,36.16,31900.0,26.9571,27.0169,26.9496,27.0094,31900.0
2012-04-19 15:30:00,36.15,36.18,36.09,36.18,26200.0,27.0019,27.0243,26.9571,27.0243,26200.0
2012-04-19 15:40:00,36.18,36.23,36.16,36.23,50400.0,27.0243,27.0617,27.0094,27.0617,50400.0
2012-04-19 15:50:00,36.23,36.23,36.16,36.21,83400.0,27.0617,27.0617,27.0094,27.0467,83400.0
2012-04-20 09:30:00,36.25,36.37,36.16,36.3,29400.0,27.0766,27.1663,27.0094,27.114,29400.0
2012-04-20 09:40:00,36.29,36.29,36.11,36.15,11000.0,27.1065,27.1065,26.9721,27.0019,11000.0
2012-04-20 09:50:00,36.15,36.25,36.15,36.19,10800.0,27.0019,27.0766,27.0019,27.0318,10800.0
2012-04-20 10:00:00,36.2,36.21,36.13,36.17,18300.0,27.0393,27.0467,26.987,27.0169,18300.0
2012-04-20 10:10:00,36.16,36.19,36.15,36.18,6200.0,27.0094,27.0318,27.0019,27.0243,6200.0
2012-04-20 10:20:00,36.16,36.28,36.16,36.27,26300.0,27.0094,27.099,27.0094,27.0916,26300.0
2012-04-20 10:30:00,36.28,36.31,36.26,36.3,12500.0,27.099,27.1214,27.0841,27.114,12500.0
2012-04-20 10:40:00,36.3,36.34,36.29,36.34,11200.0,27.114,27.1438,27.1065,27.1438,11200.0
2012-04-20 10:50:00,36.34,36.36,36.31,36.32,15600.0,27.1438,27.1588,27.1214,27.1289,15600.0
2012-04-20 11:00:00,36.32,36.37,36.3,36.36,25000.0,27.1289,27.1663,27.114,27.1588,25000.0
2012-04-20 11:10:00,36.35,36.36,36.3,36.34,35100.0,27.1513,27.1588,27.114,27.1438,35100.0
2012-04-20 11:20:00,36.34,36.35,36.3,36.33,26400.0,27.1438,27.1513,27.114,27.1364,26400.0
2012-04-20 11:30:00,36.33,36.37,36.32,36.33,15200.0,27.1364,27.1663,27.1289,27.1364,15200.0
2012-04-20 11:40:00,36.34,36.38,36.32,36.38,12500.0,27.1438,27.1737,27.1289,27.1737,12500.0
2012-04-20 11:50:00,36.37,36.39,36.33,36.36,30400.0,27.1663,27.1812,27.1364,27.1588,30400.0
2012-04-20 12:00:00,36.36,36.43,36.36,36.43,13700.0,27.1588,27.2111,27.1588,27.2111,13700.0
2012-04-20 12:10:00,36.43,36.46,36.39,36.41,14100.0,27.2111,27.2335,27.1812,27.1961,14100.0
2012-04-20 12:20:00,36.41,36.42,36.37,36.41,14900.0,27.1961,27.2036,27.1663,27.1961,14900.0
2012-04-20 12:30:00,36.41,36.41,36.37,36.37,6500.0,27.1961,27.1961,27.1663,27.1663,6500.0
2012-04-20 12:40:00,36.38,36.38,36.32,36.32,7400.0,27.1737,27.1737,27.1289,27.1289,7400.0
2012-04-20 12:50:00,36.32,36.35,36.32,36.35,11900.0,27.1289,27.1513,27.1289,27.1513,11900.0
2012-04-20 13:00:00,36.35,36.36,36.35,36.36,13600.0,27.1513,27.1588,27.1513,27.1588,13600.0
2012-04-20 13:10:00,36.36,36.37,36.35,36.36,7600.0,27.1588,27.1663,27.1513,27.1588,7600.0
2012-04-20 13:20:00,36.36,36.36,36.35,36.36,7700.0,27.1588,27.1588,27.1513,27.1588,7700.0
2012-04-20 13:30:00,36.36,36.36,36.33,36.36,9500.0,27.1588,27.1588,27.1364,27.1588,9500.0
2012-04-20 13:40:00,36.36,36.36,36.33,36.34,4900.0,27.1588,27.1588,27.1364,27.1438,4900.0
2012-04-20 13:50:00,36.34,36.34,36.28,36.31,16200.0,27.1438,27.1438,27.099,27.1214,16200.0
2012-04-20 14:00:00,36.31,36.31,36.27,36.29,16600.0,27.1214,27.1214,27.0916,27.1065,16600.0
2012-04-20 14:10:00,36.28,36.35,36.28,36.32,9900.0,27.099,27.1513,27.099,27.1289,9900.0
2012-04-20 14:20:00,36.33,36.37,36.32,36.36,16600.0,27.1364,27.1663,27.1289,27.1588,16600.0
2012-04-20 14:30:00,36.36,36.36,36.33,36.35,12100.0,27.1588,27.1588,27.1364,27.1513,12100.0
2012-04-20 14:40:00,36.35,36.37,36.33,36.36,16900.0,27.1513,27.1663,27.1364,27.1588,16900.0
2012-04-20 14:50:00,36.35,36.36,36.34,36.35,9200.0,27.1513,27.1588,27.1438,27.1513,9200.0
2012-04-20 15:00:00,36.35,36.37,36.34,36.34,32900.0,27.1513,27.1663,27.1438,27.1438,32900.0
2012-04-20 15:10:00,36.34,36.4,36.34,36.39,13100.0,27.1438,27.1887,27.1438,27.1812,13100.0
2012-04-20 15:20:00,36.39,36.39,36.33,36.39,24600.0,27.1812,27.1812,27.1364,27.1812,24600.0
2012-04-20 15:30:00,36.39,36.41,36.35,36.38,28800.0,27.1812,27.1961,27.1513,27.1737,28800.0
2012-04-20 15:40:00,36.39,36.41,36.35,36.39,32100.0,27.1812,27.1961,27.1513,27.1812,32100.0
2012-04-20 15:50:00,36.39,36.41,36.37,36.39,100500.0,27.1812,27.1961,27.1663,27.1812,100500.0
2012-04-23 09:30:00,36.09,36.13,35.91,36.04,14700.0,26.9571,26.987,26.8227,26.9198,14700.0
2012-04-23 09:40:00,36.05,36.1,36.01,36.08,17400.0,26.9272,26.9646,26.8974,26.9496,17400.0
2012-04-23 09:50:00,36.07,36.09,36.01,36.06,14500.0,26.9422,26.9571,26.8974,26.9347,14500.0
2012-04-23 10:00:00,36.06,36.08,35.95,35.95,12300.0,26.9347,26.9496,26.8525,26.8525,12300.0
2012-04-23 10:10:00,35.95,36.05,35.95,35.97,16800.0,26.8525,26.9272,26.8525,26.8675,16800.0
2012-04-23 10:20:00,35.95,36.02,35.95,35.97,10300.0,26.8525,26.9048,26.8525,26.8675,10300.0
2012-04-23 10:30:00,35.97,36.03,35.94,36.01,21700.0,26.8675,26.9123,26.8451,26.8974,21700.0
2012-04-23 10:40:00,36.03,36.05,35.99,36.04,24500.0,26.9123,26.9272,26.8824,26.9198,24500.0
2012-04-23 10:50:00,36.03,36.04,36.0,36.01,26200.0,26.9123,26.9198,26.8899,26.8974,26200.0
2012-04-23 11:00:00,36.01,36.02,35.98,36.0,29100.0,26.8974,26.9048,26.8749,26.8899,29100.0
2012-04-23 11:10:00,36.01,36.02,35.96,35.98,16100.0,26.8974,26.9048,26.86,26.8749,16100.0
2012-04-23 11:20:00,35.98,36.0,35.96,35.96,13100.0,26.8749,26.8899,26.86,26.86,13100.0
2012-04-23 11:30:00,35.96,35.97,35.9,35.9,5600.0,26.86,26.8675,26.8152,26.8152,5600.0
2012-04-23 11:40:00,35.92,35.93,35.91,35.91,7900.0,26.8301,26.8376,26.8227,26.8227,7900.0
2012-04-23 11:50:00,35.91,35.93,35.89,35.91,7100.0,26.8227,26.8376,26.8077,26.8227,7100.0
2012-04-23 12:00:00,35.91,35.95,35.91,35.94,8800.0,26.8227,26.8525,26.8227,26.8451,8800.0
2012-04-23 12:10:00,35.93,35.98,35.93,35.98,5100.0,26.8376,26.8749,26.8376,26.8749,5100.0
2012-04-23 12:20:00,35.97,36.02,35.95,36.02,10000.0,26.8675,26.9048,26.8525,26.9048,10000.0
2012-04-23 12:30:00,36.01,36.02,35.99,35.99,8000.0,26.8974,26.9048,26.8824,26.8824,8000.0
2012-04-23 12:40:00,35.99,36.0,35.96,35.96,8100.0,26.8824,26.8899,26.86,26.86,8100.0
2012-04-23 12:50:00,35.97,36.0,35.97,35.98,7500.0,26.8675,26.8899,26.8675,26.8749,7500.0
2012-04-23 13:00:00,35.98,36.0,35.97,35.97,7600.0,26.8749,26.8899,26.8675,26.8675,7600.0
2012-04-23 13:10:00,35.97,36.02,35.97,36.01,10400.0,26.8675,26.9048,26.8675,26.8974,10400.0
2012-04-23 13:20:00,36.02,36.03,36.0,36.01,7500.0,26.9048,26.9123,26.8899,26.8974,7500.0
2012-04-23 13:30:00,36.02,36.05,36.02,36.05,5900.0,26.9048,26.9272,26.9048,26.9272,5900.0
2012-04-23 13:40:00,36.06,36.09,36.04,36.05,6600.0,26.9347,26.9571,26.9198,26.9272,6600.0
2012-04-23 13:50:00,36.06,36.11,36.06,36.09,4400.0,26.9347,26.9721,26.9347,26.9571,4400.0
2012-04-23 14:00:00,36.09,36.09,36.04,36.08,11600.0,26.9571,26.9571,26.9198,26.9496,11600.0
2012-04-23 14:10:00,36.08,36.13,36.08,36.12,10400.0,26.9496,26.987,26.9496,26.9795,10400.0
2012-04-23 14:20:00,36.12,36.19,36.12,36.15,15700.0,26.9795,27.0318,26.9795,27.0019,15700.0
2012-04-23 14:30:00,36.16,36.21,36.16,36.21,9800.0,27.0094,27.0467,27.0094,27.0467,9800.0
2012-04-23 14:40:00,36.2,36.2,36.13,36.15,14100.0,27.0393,27.0393,26.987,27.0019,14100.0
2012-04-23 14:50:00,36.15,36.16,36.12,36.12,9800.0,27.0019,27.0094,26.9795,26.9795,9800.0
2012-04-23 15:00:00,36.12,36.15,36.1,36.12,20400.0,26.9795,27.0019,26.9646,26.9795,20400.0
2012-04-23 15:10:00,36.12,36.17,36.12,36.17,12300.0,26.9795,27.0169,26.9795,27.0169,12300.0
2012-04-23 15:20:00,36.17,36.18,36.13,36.14,19300.0,27.0169,27.0243,26.987,26.9945,19300.0
2012-04-23 15:30:00,36.14,36.16,36.12,36.16,38900.0,26.9945,27.0094,26.9795,27.0094,38900.0
2012-04-23 15:40:00,36.15,36.2,36.15,36.16,23300.0,27.0019,27.0393,27.0019,27.0094,23300.0
2012-04-23 15:50:00,36.16,36.29,36.16,36.28,89500.0,27.0094,27.1065,27.0094,27.099,89500.0
2012-04-24 09:30:00,36.31,36.4,36.31,36.35,7200.0,27.1214,27.1887,27.1214,27.1513,7200.0
2012-04-24 09:40:00,36.34,36.35,36.24,36.32,3400.0,27.1438,27.1513,27.0692,27.1289,3400.0
2012-04-24 09:50:00,36.31,36.35,36.29,36.31,6600.0,27.1214,27.1513,27.1065,27.1214,6600.0
2012-04-24 10:00:00,36.3,36.43,36.29,36.38,11400.0,27.114,27.2111,27.1065,27.1737,11400.0
2012-04-24 10:10:00,36.39,36.39,36.34,36.35,7300.0,27.1812,27.1812,27.1438,27.1513,7300.0
2012-04-24 10:20:00,36.35,36.37,36.33,36.37,5300.0,27.1513,27.1663,27.1364,27.1663,5300.0
2012-04-24 10:30:00,36.39,36.41,36.37,36.37,7900.0,27.1812,27.1961,27.1663,27.1663,7900.0
2012-04-24 10:40:00,36.37,36.43,36.37,36.43,5600.0,27.1663,27.2111,27.1663,27.2111,5600.0
2012-04-24 10:50:00,36.43,36.43,36.37,36.38,7200.0,27.2111,27.2111,27.1663,27.1737,7200.0
2012-04-24 11:00:00,36.37,36.4,36.32,36.36,11800.0,27.1663,27.1887,27.1289,27.1588,11800.0
2012-04-24 11:10:00,36.35,36.47,36.35,36.45,10000.0,27.1513,27.241,27.1513,27.226,10000.0
2012-04-24 11:20:00,36.45,36.47,36.44,36.45,4400.0,27.226,27.241,27.2185,27.226,4400.0
2012-04-24 11:30:00,36.44,36.44,36.37,36.38,6000.0,27.2185,27.2185,27.1663,27.1737,6000.0
2012-04-24 11:40:00,36.39,36.41,36.35,36.35,21500.0,27.1812,27.1961,27.1513,27.1513,21500.0
2012-04-24 11:50:00,36.37,36.37,36.32,36.33,8700.0,27.1663,27.1663,27.1289,27.1364,8700.0
2012-04-24 12:00:00,36.33,36.37,36.32,36.35,14900.0,27.1364,27.1663,27.1289,27.1513,14900.0
2012-04-24 12:10:00,36.35,36.37,36.34,36.36,5100.0,27.1513,27.1663,27.1438,27.1588,5100.0
2012-04-24 12:20:00,36.37,36.39,36.35,36.35,12000.0,27.1663,27.1812,27.1513,27.1513,12000.0
2012-04-24 12:30:00,36.34,36.34,36.29,36.32,13000.0,27.1438,27.1438,27.1065,27.1289,13000.0
2012-04-24 12:40:00,36.33,36.34,36.3,36.34,4800.0,27.1364,27.1438,27.114,27.1438,4800.0
2012-04-24 12:50:00,36.34,36.35,36.32,36.32,4800.0,27.1438,27.1513,27.1289,27.1289,4800.0
2012-04-24 13:00:00,36.32,36.35,36.31,36.33,14500.0,27.1289,27.1513,27.1214,27.1364,14500.0
2012-04-24 13:10:00,36.33,36.34,36.33,36.33,4000.0,27.1364,27.1438,27.1364,27.1364,4000.0
2012-04-24 13:20:00,36.33,36.34,36.33,36.34,6000.0,27.1364,27.1438,27.1364,27.1438,6000.0
2012-04-24 13:30:00,36.33,36.37,36.33,36.36,6200.0,27.1364,27.1663,27.1364,27.1588,6200.0
2012-04-24 13:40:00,36.36,36.36,36.3,36.32,14800.0,27.1588,27.1588,27.114,27.1289,14800.0
2012-04-24 13:50:00,36.32,36.32,36.27,36.27,9600.0,27.1289,27.1289,27.0916,27.0916,9600.0
2012-04-24 14:00:00,36.27,36.31,36.27,36.3,13800.0,27.0916,27.1214,27.0916,27.114,13800.0
2012-04-24 14:10:00,36.3,36.3,36.27,36.29,7000.0,27.114,27.114,27.0916,27.1065,7000.0
2012-04-24 14:20:00,36.29,36.3,36.21,36.26,11100.0,27.1065,27.114,27.0467,27.0841,11100.0
2012-04-24 14:30:00,36.27,36.29,36.26,36.29,13000.0,27.0916,27.1065,27.0841,27.1065,13000.0
2012-04-24 14:40:00,36.29,36.3,36.27,36.28,7600.0,27.1065,27.114,27.0916,27.099,7600.0
2012-04-24 14:50:00,36.29,36.31,36.28,36.3,8200.0,27.1065,27.1214,27.099,27.114,8200.0
2012-04-24 15:00:00,36.3,36.31,36.27,36.31,17700.0,27.114,27.1214,27.0916,27.1214,17700.0
2012-04-24 15:10:00,36.3,36.39,36.3,36.38,21200.0,27.114,27.1812,27.114,27.1737,21200.0
2012-04-24 15:20:00,36.38,36.42,36.38,36.39,18400.0,27.1737,27.2036,27.1737,27.1812,18400.0
2012-04-24 15:30:00,36.4,36.47,36.4,36.46,24000.0,27.1887,27.241,27.1887,27.2335,24000.0
2012-04-24 15:40:00,36.45,36.46,36.44,36.44,17700.0,27.226,27.2335,27.2185,27.2185,17700.0
2012-04-24 15:50:00,36.43,36.5,36.4,36.48,44600.0,27.2111,27.2634,27.1887,27.2484,44600.0
2012-04-25 09:30:00,36.59,36.7,36.5,36.58,54200.0,27.3306,27.4127,27.2634,27.3231,54200.0
2012-04-25 09:40:00,36.6,36.79,36.58,36.79,17800.0,27.3381,27.48,27.3231,27.48,17800.0
2012-04-25 09:50:00,36.8,36.85,36.71,36.77,19200.0,27.4874,27.5248,27.4202,27.465,19200.0
2012-04-25 10:00:00,36.78,36.79,36.71,36.73,4900.0,27.4725,27.48,27.4202,27.4352,4900.0
2012-04-25 10:10:00,36.73,36.8,36.72,36.75,6600.0,27.4352,27.4874,27.4277,27.4501,6600.0
2012-04-25 10:20:00,36.75,36.79,36.73,36.75,25500.0,27.4501,27.48,27.4352,27.4501,25500.0
2012-04-25 10:30:00,36.74,36.75,36.7,36.74,12300.0,27.4426,27.4501,27.4127,27.4426,12300.0
2012-04-25 10:40:00,36.75,36.8,36.75,36.8,7900.0,27.4501,27.4874,27.4501,27.4874,7900.0
2012-04-25 10:50:00,36.8,36.82,36.78,36.81,13900.0,27.4874,27.5024,27.4725,27.4949,13900.0
2012-04-25 11:00:00,36.82,36.82,36.76,36.81,25400.0,27.5024,27.5024,27.4576,27.4949,25400.0
2012-04-25 11:10:00,36.8,36.82,36.77,36.8,12100.0,27.4874,27.5024,27.465,27.4874,12100.0
2012-04-25 11:20:00,36.79,36.84,36.79,36.83,15000.0,27.48,27.5173,27.48,27.5098,15000.0
2012-04-25 11:30:00,36.83,36.84,36.82,36.83,5600.0,27.5098,27.5173,27.5024,27.5098,5600.0
2012-04-25 11:40:00,36.83,36.86,36.83,36.86,10300.0,27.5098,27.5323,27.5098,27.5323,10300.0
2012-04-25 11:50:00,36.85,36.86,36.84,36.86,7200.0,27.5248,27.5323,27.5173,27.5323,7200.0
2012-04-25 12:00:00,36.86,36.89,36.85,36.88,11100.0,27.5323,27.5547,27.5248,27.5472,11100.0
2012-04-25 12:10:00,36.87,36.94,36.87,36.93,9000.0,27.5397,27.592,27.5397,27.5845,9000.0
2012-04-25 12:20:00,36.93,36.99,36.92,36.98,13000.0,27.5845,27.6294,27.5771,27.6219,13000.0
2012-04-25 12:30:00,36.98,37.0,36.94,36.95,32900.0,27.6219,27.6368,27.592,27.5995,32900.0
2012-04-25 12:40:00,36.94,36.99,36.94,36.97,12400.0,27.592,27.6294,27.592,27.6144,12400.0
2012-04-25 12:50:00,36.96,36.99,36.96,36.99,6200.0,27.607,27.6294,27.607,27.6294,6200.0
2012-04-25 13:00:00,36.99,37.02,36.98,36.99,32400.0,27.6294,27.6518,27.6219,27.6294,32400.0
2012-04-25 13:10:00,36.98,37.05,36.98,37.03,27200.0,27.6219,27.6742,27.6219,27.6592,27200.0
2012-04-25 13:20:00,37.02,37.05,36.97,36.98,27600.0,27.6518,27.6742,27.6144,27.6219,27600.0
2012-04-25 13:30:00,36.99,37.0,36.97,36.99,15400.0,27.6294,27.6368,27.6144,27.6294,15400.0
2012-04-25 13:40:00,36.99,37.0,36.97,36.97,13500.0,27.6294,27.6368,27.6144,27.6144,13500.0
2012-04-25 13:50:00,36.98,37.02,36.97,37.01,13600.0,27.6219,27.6518,27.6144,27.6443,13600.0
2012-04-25 14:00:00,37.0,37.01,36.96,37.0,23600.0,27.6368,27.6443,27.607,27.6368,23600.0
2012-04-25 14:10:00,37.0,37.05,36.97,36.98,37200.0,27.6368,27.6742,27.6144,27.6219,37200.0
2012-04-25 14:20:00,36.99,36.99,36.96,36.99,44000.0,27.6294,27.6294,27.607,27.6294,44000.0
2012-04-25 14:30:00,36.99,37.02,36.96,37.0,31000.0,27.6294,27.6518,27.607,27.6368,31000.0
2012-04-25 14:40:00,37.0,37.03,36.96,37.01,22900.0,27.6368,27.6592,27.607,27.6443,22900.0
2012-04-25 14:50:00,37.01,37.09,37.01,37.08,26000.0,27.6443,27.7041,27.6443,27.6966,26000.0
2012-04-25 15:00:00,37.09,37.11,37.01,37.03,38800.0,27.7041,27.719,27.6443,27.6592,38800.0
2012-04-25 15:10:00,37.03,37.03,36.96,37.0,14800.0,27.6592,27.6592,27.607,27.6368,14800.0
2012-04-25 15:20:00,37.0,37.01,36.92,36.92,30000.0,27.6368,27.6443,27.5771,27.5771,30000.0
2012-04-25 15:30:00,36.92,36.97,36.92,36.96,25300.0,27.5771,27.6144,27.5771,27.607,25300.0
2012-04-25 15:40:00,36.96,36.97,36.9,36.95,30900.0,27.607,27.6144,27.5621,27.5995,30900.0
2012-04-25 15:50:00,36.95,37.01,36.94,37.01,58500.0,27.5995,27.6443,27.592,27.6443,58500.0
2012-04-26 09:30:00,37.01,37.04,36.83,37.03,10500.0,27.6443,27.6667,27.5098,27.6592,10500.0
2012-04-26 09:40:00,37.03,37.06,36.88,36.92,8600.0,27.6592,27.6816,27.5472,27.5771,8600.0
2012-04-26 09:50:00,36.92,37.02,36.92,36.95,11400.0,27.5771,27.6518,27.5771,27.5995,11400.0
2012-04-26 10:00:00,36.96,36.98,36.93,36.95,9200.0,27.607,27.6219,27.5845,27.5995,9200.0
2012-04-26 10:10:00,36.95,37.0,36.91,37.0,7900.0,27.5995,27.6368,27.5696,27.6368,7900.0
2012-04-26 10:20:00,37.0,37.08,36.99,37.08,7400.0,27.6368,27.6966,27.6294,27.6966,7400.0
2012-04-26 10:30:00,37.08,37.1,37.02,37.08,13100.0,27.6966,27.7115,27.6518,27.6966,13100.0
2012-04-26 10:40:00,37.08,37.08,37.02,37.03,13000.0,27.6966,27.6966,27.6518,27.6592,13000.0
2012-04-26 10:50:00,37.04,37.05,37.01,37.04,12200.0,27.6667,27.6742,27.6443,27.6667,12200.0
2012-04-26 11:00:00,37.04,37.08,37.01,37.03,14800.0,27.6667,27.6966,27.6443,27.6592,14800.0
2012-04-26 11:10:00,37.03,37.05,37.01,37.02,10800.0,27.6592,27.6742,27.6443,27.6518,10800.0
2012-04-26 11:20:00,37.02,37.08,37.02,37.07,27100.0,27.6518,27.6966,27.6518,27.6891,27100.0
2012-04-26 11:30:00,37.07,37.09,37.05,37.09,7200.0,27.6891,27.7041,27.6742,27.7041,7200.0
2012-04-26 11:40:00,37.09,37.11,37.07,37.11,5200.0,27.7041,27.719,27.6891,27.719,5200.0
2012-04-26 11:50:00,37.1,37.11,37.09,37.11,6900.0,27.7115,27.719,27.7041,27.719,6900.0
2012-04-26 12:00:00,37.11,37.15,37.1,37.15,5200.0,27.719,27.7489,27.7115,27.7489,5200.0
2012-04-26 12:10:00,37.14,37.21,37.14,37.2,6500.0,27.7414,27.7937,27.7414,27.7862,6500.0
2012-04-26 12:20:00,37.2,37.2,37.16,37.17,5300.0,27.7862,27.7862,27.7563,27.7638,5300.0
2012-04-26 12:30:00,37.17,37.18,37.16,37.18,5000.0,27.7638,27.7713,27.7563,27.7713,5000.0
2012-04-26 12:40:00,37.18,37.23,37.18,37.22,5100.0,27.7713,27.8086,27.7713,27.8012,5100.0
2012-04-26 12:50:00,37.23,37.28,37.23,37.28,3600.0,27.8086,27.846,27.8086,27.846,3600.0
2012-04-26 13:00:00,37.3,37.3,37.2,37.21,10100.0,27.8609,27.8609,27.7862,27.7937,10100.0
2012-04-26 13:10:00,37.21,37.25,37.2,37.23,10100.0,27.7937,27.8236,27.7862,27.8086,10100.0
2012-04-26 13:20:00,37.23,37.29,37.23,37.29,11200.0,27.8086,27.8534,27.8086,27.8534,11200.0
2012-04-26 13:30:00,37.28,37.35,37.27,37.35,8500.0,27.846,27.8983,27.8385,27.8983,8500.0
2012-04-26 13:40:00,37.36,37.36,37.32,37.35,6600.0,27.9057,27.9057,27.8759,27.8983,6600.0
2012-04-26 13:50:00,37.35,37.39,37.35,37.38,8700.0,27.8983,27.9281,27.8983,27.9207,8700.0
2012-04-26 14:00:00,37.38,37.44,37.38,37.41,7900.0,27.9207,27.9655,27.9207,27.9431,7900.0
2012-04-26 14:10:00,37.42,37.45,37.4,37.45,10600.0,27.9505,27.973,27.9356,27.973,10600.0
2012-04-26 14:20:00,37.45,37.5,37.44,37.47,9700.0,27.973,28.0103,27.9655,27.9879,9700.0
2012-04-26 14:30:00,37.48,37.48,37.46,37.46,4600.0,27.9954,27.9954,27.9804,27.9804,4600.0
2012-04-26 14:40:00,37.47,37.48,37.43,37.43,15200.0,27.9879,27.9954,27.958,27.958,15200.0
2012-04-26 14:50:00,37.43,37.44,37.4,37.43,14100.0,27.958,27.9655,27.9356,27.958,14100.0
2012-04-26 15:00:00,37.44,37.44,37.43,37.43,6100.0,27.9655,27.9655,27.958,27.958,6100.0
2012-04-26 15:10:00,37.43,37.49,37.43,37.48,17500.0,27.958,28.0028,27.958,27.9954,17500.0
2012-04-26 15:20:00,37.48,37.5,37.47,37.49,14400.0,27.9954,28.0103,27.9879,28.0028,14400.0
2012-04-26 15:30:00,37.49,37.49,37.42,37.44,27800.0,28.0028,28.0028,27.9505,27.9655,27800.0
2012-04-26 15:40:00,37.44,37.45,37.44,37.44,21200.0,27.9655,27.973,27.9655,27.9655,21200.0
2012-04-26 15:50:00,37.44,37.45,37.4,37.41,70800.0,27.9655,27.973,27.9356,27.9431,70800.0
2012-04-27 09:30:00,37.5,37.5,37.34,37.4,12400.0,28.0103,28.0103,27.8908,27.9356,12400.0
2012-04-27 09:40:00,37.41,37.48,37.4,37.41,9100.0,27.9431,27.9954,27.9356,27.9431,9100.0
2012-04-27 09:50:00,37.38,37.38,37.26,37.35,3100.0,27.9207,27.9207,27.831,27.8983,3100.0
2012-04-27 10:00:00,37.34,37.35,37.2,37.2,11800.0,27.8908,27.8983,27.7862,27.7862,11800.0
2012-04-27 10:10:00,37.2,37.27,37.18,37.26,11300.0,27.7862,27.8385,27.7713,27.831,11300.0
2012-04-27 10:20:00,37.25,37.31,37.23,37.29,7500.0,27.8236,27.8684,27.8086,27.8534,7500.0
2012-04-27 10:30:00,37.27,37.41,37.27,37.39,5800.0,27.8385,27.9431,27.8385,27.9281,5800.0
2012-04-27 10:40:00,37.39,37.39,37.33,37.35,7800.0,27.9281,27.9281,27.8833,27.8983,7800.0
2012-04-27 10:50:00,37.35,37.45,37.35,37.43,2600.0,27.8983,27.973,27.8983,27.958,2600.0
2012-04-27 11:00:00,37.43,37.45,37.4,37.4,15500.0,27.958,27.973,27.9356,27.9356,15500.0
2012-04-27 11:10:00,37.4,37.42,37.38,37.41,13100.0,27.9356,27.9505,27.9207,27.9431,13100.0
2012-04-27 11:20:00,37.4,37.5,37.37,37.48,14700.0,27.9356,28.0103,27.9132,27.9954,14700.0
2012-04-27 11:30:00,37.48,37.51,37.46,37.49,17100.0,27.9954,28.0178,27.9804,28.0028,17100.0
2012-04-27 11:40:00,37.5,37.52,37.48,37.49,21800.0,28.0103,28.0252,27.9954,28.0028,21800.0
2012-04-27 11:50:00,37.49,37.5,37.46,37.47,7000.0,28.0028,28.0103,27.9804,27.9879,7000.0
2012-04-27 12:00:00,37.47,37.53,37.47,37.51,10300.0,27.9879,28.0327,27.9879,28.0178,10300.0
2012-04-27 12:10:00,37.5,37.51,37.5,37.51,1600.0,28.0103,28.0178,28.0103,28.0178,1600.0
2012-04-27 12:20:00,37.51,37.51,37.47,37.5,5100.0,28.0178,28.0178,27.9879,28.0103,5100.0
2012-04-27 12:30:00,37.5,37.51,37.49,37.51,9500.0,28.0103,28.0178,28.0028,28.0178,9500.0
2012-04-27 12:40:00,37.51,37.51,37.45,37.45,9700.0,28.0178,28.0178,27.973,27.973,9700.0
2012-04-27 12:50:00,37.45,37.45,37.42,37.44,6100.0,27.973,27.973,27.9505,27.9655,6100.0
2012-04-27 13:00:00,37.45,37.48,37.44,37.48,4600.0,27.973,27.9954,27.9655,27.9954,4600.0
2012-04-27 13:10:00,37.48,37.52,37.48,37.51,4900.0,27.9954,28.0252,27.9954,28.0178,4900.0
2012-04-27 13:20:00,37.52,37.53,37.49,37.49,6400.0,28.0252,28.0327,28.0028,28.0028,6400.0
2012-04-27 13:30:00,37.49,37.63,37.49,37.57,24000.0,28.0028,28.1074,28.0028,28.0626,24000.0
2012-04-27 13:40:00,37.58,37.59,37.53,37.56,13800.0,28.0701,28.0775,28.0327,28.0551,13800.0
2012-04-27 13:50:00,37.57,37.57,37.54,37.54,5000.0,28.0626,28.0626,28.0402,28.0402,5000.0
2012-04-27 14:00:00,37.54,37.61,37.53,37.6,11900.0,28.0402,28.0925,28.0327,28.085,11900.0
2012-04-27 14:10:00,37.6,37.6,37.57,37.58,5800.0,28.085,28.085,28.0626,28.0701,5800.0
2012-04-27 14:20:00,37.57,37.66,37.5,37.64,52400.0,28.0626,28.1298,28.0103,28.1149,52400.0
2012-04-27 14:30:00,37.64,37.66,37.63,37.65,9500.0,28.1149,28.1298,28.1074,28.1223,9500.0
2012-04-27 14:40:00,37.64,37.64,37.61,37.63,3400.0,28.1149,28.1149,28.0925,28.1074,3400.0
2012-04-27 14:50:00,37.63,37.63,37.62,37.63,1800.0,28.1074,28.1074,28.0999,28.1074,1800.0
2012-04-27 15:00:00,37.62,37.62,37.57,37.6,12300.0,28.0999,28.0999,28.0626,28.085,12300.0
2012-04-27 15:10:00,37.62,37.64,37.61,37.61,5400.0,28.0999,28.1149,28.0925,28.0925,5400.0
2012-04-27 15:20:00,37.61,37.62,37.57,37.57,4900.0,28.0925,28.0999,28.0626,28.0626,4900.0
2012-04-27 15:30:00,37.57,37.57,37.53,37.53,10900.0,28.0626,28.0626,28.0327,28.0327,10900.0
2012-04-27 15:40:00,37.54,37.6,37.53,37.6,49800.0,28.0402,28.085,28.0327,28.085,49800.0
2012-04-27 15:50:00,37.59,37.65,37.57,37.58,120600.0,28.0775,28.1223,28.0626,28.0701,120600.0
2012-04-30 09:30:00,37.45,37.56,37.38,37.45,23000.0,27.973,28.0551,27.9207,27.973,23000.0
2012-04-30 09:40:00,37.45,37.45,37.34,37.41,10200.0,27.973,27.973,27.8908,27.9431,10200.0
2012-04-30 09:50:00,37.43,37.47,37.39,37.44,3100.0,27.958,27.9879,27.9281,27.9655,3100.0
2012-04-30 10:00:00,37.44,37.46,37.37,37.4,9000.0,27.9655,27.9804,27.9132,27.9356,9000.0
2012-04-30 10:10:00,37.41,37.57,37.38,37.56,15300.0,27.9431,28.0626,27.9207,28.0551,15300.0
2012-04-30 10:20:00,37.56,37.63,37.54,37.55,16200.0,28.0551,28.1074,28.0402,28.0476,16200.0
2012-04-30 10:30:00,37.56,37.56,37.53,37.55,5200.0,28.0551,28.0551,28.0327,28.0476,5200.0
2012-04-30 10:40:00,37.54,37.61,37.51,37.61,6000.0,28.0402,28.0925,28.0178,28.0925,6000.0
2012-04-30 10:50:00,37.59,37.62,37.56,37.62,3600.0,28.0775,28.0999,28.0551,28.0999,3600.0
2012-04-30 11:00:00,37.62,37.66,37.59,37.63,8700.0,28.0999,28.1298,28.0775,28.1074,8700.0
2012-04-30 11:10:00,37.61,37.63,37.56,37.57,9000.0,28.0925,28.1074,28.0551,28.0626,9000.0
2012-04-30 11:20:00,37.57,37.61,37.54,37.54,14800.0,28.0626,28.0925,28.0402,28.0402,14800.0
2012-04-30 11:30:00,37.53,37.53,37.46,37.47,8900.0,28.0327,28.0327,27.9804,27.9879,8900.0
2012-04-30 11:40:00,37.46,37.48,37.44,37.48,11300.0,27.9804,27.9954,27.9655,27.9954,11300.0
2012-04-30 11:50:00,37.47,37.5,37.47,37.48,6300.0,27.9879,28.0103,27.9879,27.9954,6300.0
2012-04-30 12:00:00,37.47,37.47,37.4,37.4,25500.0,27.9879,27.9879,27.9356,27.9356,25500.0
2012-04-30 12:10:00,37.42,37.42,37.4,37.41,1600.0,27.9505,27.9505,27.9356,27.9431,1600.0
2012-04-30 12:20:00,37.41,37.42,37.38,37.38,4200.0,27.9431,27.9505,27.9207,27.9207,4200.0
2012-04-30 12:30:00,37.39,37.43,37.38,37.42,9500.0,27.9281,27.958,27.9207,27.9505,9500.0
2012-04-30 12:40:00,37.42,37.5,37.42,37.48,3600.0,27.9505,28.0103,27.9505,27.9954,3600.0
2012-04-30 12:50:00,37.48,37.5,37.46,37.47,5500.0,27.9954,28.0103,27.9804,27.9879,5500.0
2012-04-30 13:00:00,37.45,37.48,37.44,37.48,10000.0,27.973,27.9954,27.9655,27.9954,10000.0
2012-04-30 13:10:00,37.46,37.49,37.45,37.47,7300.0,27.9804,28.0028,27.973,27.9879,7300.0
2012-04-30 13:20:00,37.47,37.48,37.45,37.46,5100.0,27.9879,27.9954,27.973,27.9804,5100.0
2012-04-30 13:30:00,37.46,37.46,37.4,37.42,9800.0,27.9804,27.9804,27.9356,27.9505,9800.0
2012-04-30 13:40:00,37.42,37.42,37.39,37.42,2900.0,27.9505,27.9505,27.9281,27.9505,2900.0
2012-04-30 13:50:00,37.41,37.41,37.36,37.36,4400.0,27.9431,27.9431,27.9057,27.9057,4400.0
2012-04-30 14:00:00,37.37,37.37,37.34,37.34,13100.0,27.9132,27.9132,27.8908,27.8908,13100.0
2012-04-30 14:10:00,37.34,37.4,37.33,37.39,18800.0,27.8908,27.9356,27.8833,27.9281,18800.0
2012-04-30 14:20:00,37.4,37.41,37.38,37.39,8200.0,27.9356,27.9431,27.9207,27.9281,8200.0
2012-04-30 14:30:00,37.4,37.42,37.39,37.42,11200.0,27.9356,27.9505,27.9281,27.9505,11200.0
2012-04-30 14:40:00,37.41,37.43,37.41,37.42,5800.0,27.9431,27.958,27.9431,27.9505,5800.0
2012-04-30 14:50:00,37.41,37.46,37.41,37.46,5800.0,27.9431,27.9804,27.9431,27.9804,5800.0
2012-04-30 15:00:00,37.45,37.46,37.43,37.44,6200.0,27.973,27.9804,27.958,27.9655,6200.0
2012-04-30 15:10:00,37.44,37.44,37.41,37.42,7600.0,27.9655,27.9655,27.9431,27.9505,7600.0
2012-04-30 15:20:00,37.43,37.48,37.41,37.47,12600.0,27.958,27.9954,27.9431,27.9879,12600.0
2012-04-30 15:30:00,37.46,37.49,37.46,37.49,7200.0,27.9804,28.0028,27.9804,28.0028,7200.0
2012-04-30 15:40:00,37.49,37.53,37.45,37.46,30800.0,28.0028,28.0327,27.973,27.9804,30800.0
2012-04-30 15:50:00,37.47,37.53,37.46,37.52,64900.0,27.9879,28.0327,27.9804,28.0252,64900.0
2012-05-01 09:30:00,37.61,37.63,37.5,37.54,14400.0,28.0925,28.1074,28.0103,28.0402,14400.0
2012-05-01 09:40:00,37.53,37.56,37.49,37.55,3400.0,28.0327,28.0551,28.0028,28.0476,3400.0
2012-05-01 09:50:00,37.53,37.57,37.46,37.5,3600.0,28.0327,28.0626,27.9804,28.0103,3600.0
2012-05-01 10:00:00,37.51,37.81,37.51,37.75,19600.0,28.0178,28.2419,28.0178,28.197,19600.0
2012-05-01 10:10:00,37.74,37.76,37.7,37.74,9100.0,28.1896,28.2045,28.1597,28.1896,9100.0
2012-05-01 10:20:00,37.72,37.78,37.7,37.76,16300.0,28.1746,28.2194,28.1597,28.2045,16300.0
2012-05-01 10:30:00,37.77,37.8,37.74,37.8,13800.0,28.212,28.2344,28.1896,28.2344,13800.0
2012-05-01 10:40:00,37.8,37.9,37.79,37.8,13400.0,28.2344,28.3091,28.2269,28.2344,13400.0
2012-05-01 10:50:00,37.8,37.86,37.8,37.85,4800.0,28.2344,28.2792,28.2344,28.2717,4800.0
2012-05-01 11:00:00,37.84,37.86,37.79,37.85,4500.0,28.2643,28.2792,28.2269,28.2717,4500.0
2012-05-01 11:10:00,37.86,37.94,37.85,37.91,9000.0,28.2792,28.339,28.2717,28.3165,9000.0
2012-05-01 11:20:00,37.9,37.95,37.89,37.94,7000.0,28.3091,28.3464,28.3016,28.339,7000.0
2012-05-01 11:30:00,37.93,37.93,37.84,37.85,8200.0,28.3315,28.3315,28.2643,28.2717,8200.0
2012-05-01 11:40:00,37.85,37.9,37.83,37.87,12200.0,28.2717,28.3091,28.2568,28.2867,12200.0
2012-05-01 11:50:00,37.86,37.92,37.86,37.87,7600.0,28.2792,28.324,28.2792,28.2867,7600.0
2012-05-01 12:00:00,37.88,37.91,37.85,37.85,8400.0,28.2941,28.3165,28.2717,28.2717,8400.0
2012-05-01 12:10:00,37.85,37.85,37.8,37.81,8800.0,28.2717,28.2717,28.2344,28.2419,8800.0
2012-05-01 12:20:00,37.82,37.94,37.81,37.91,54700.0,28.2493,28.339,28.2419,28.3165,54700.0
2012-05-01 12:30:00,37.91,37.93,37.83,37.88,53200.0,28.3165,28.3315,28.2568,28.2941,53200.0
2012-05-01 12:40:00,37.88,37.92,37.82,37.88,31000.0,28.2941,28.324,28.2493,28.2941,31000.0
2012-05-01 12:50:00,37.88,37.93,37.87,37.93,3600.0,28.2941,28.3315,28.2867,28.3315,3600.0
2012-05-01 13:00:00,37.92,37.92,37.85,37.87,4800.0,28.324,28.324,28.2717,28.2867,4800.0
2012-05-01 13:10:00,37.86,37.89,37.76,37.77,21300.0,28.2792,28.3016,28.2045,28.212,21300.0
2012-05-01 13:20:00,37.77,37.8,37.75,37.8,5600.0,28.212,28.2344,28.197,28.2344,5600.0
2012-05-01 13:30:00,37.82,37.82,37.77,37.79,5400.0,28.2493,28.2493,28.212,28.2269,5400.0
2012-05-01 13:40:00,37.8,37.8,37.73,37.73,6900.0,28.2344,28.2344,28.1821,28.1821,6900.0
2012-05-01 13:50:00,37.73,37.77,37.71,37.77,13700.0,28.1821,28.212,28.1672,28.212,13700.0
2012-05-01 14:00:00,37.76,37.76,37.71,37.75,7400.0,28.2045,28.2045,28.1672,28.197,7400.0
2012-05-01 14:10:00,37.74,37.75,37.72,37.74,6200.0,28.1896,28.197,28.1746,28.1896,6200.0
2012-05-01 14:20:00,37.75,37.76,37.63,37.72,16100.0,28.197,28.2045,28.1074,28.1746,16100.0
2012-05-01 14:30:00,37.72,37.79,37.72,37.73,10800.0,28.1746,28.2269,28.1746,28.1821,10800.0
2012-05-01 14:40:00,37.74,37.77,37.69,37.7,22700.0,28.1896,28.212,28.1522,28.1597,22700.0
2012-05-01 14:50:00,37.7,37.76,37.68,37.74,23100.0,28.1597,28.2045,28.1448,28.1896,23100.0
2012-05-01 15:00:00,37.75,37.75,37.71,37.73,21800.0,28.197,28.197,28.1672,28.1821,21800.0
2012-05-01 15:10:00,37.72,37.77,37.72,37.77,13600.0,28.1746,28.212,28.1746,28.212,13600.0
2012-05-01 15:20:00,37.76,37.77,37.69,37.71,25100.0,28.2045,28.212,28.1522,28.1672,25100.0
2012-05-01 15:30:00,37.7,37.72,37.61,37.64,33200.0,28.1597,28.1746,28.0925,28.1149,33200.0
2012-05-01 15:40:00,37.64,37.73,37.64,37.71,35700.0,28.1149,28.1821,28.1149,28.1672,35700.0
2012-05-01 15:50:00,37.71,37.73,37.64,37.73,99500.0,28.1672,28.1821,28.1149,28.1821,99500.0
2012-05-02 09:30:00,37.39,38.24,37.1,37.68,80800.0,27.9281,28.563,27.7115,28.1448,80800.0
2012-05-02 09:40:00,37.64,37.75,37.6,37.68,16800.0,28.1149,28.197,28.085,28.1448,16800.0
2012-05-02 09:50:00,37.67,37.76,37.53,37.55,19100.0,28.1373,28.2045,28.0327,28.0476,19100.0
2012-05-02 10:00:00,37.61,37.75,37.53,37.68,29900.0,28.0925,28.197,28.0327,28.1448,29900.0
2012-05-02 10:10:00,37.68,37.74,37.61,37.63,9400.0,28.1448,28.1896,28.0925,28.1074,9400.0
2012-05-02 10:20:00,37.63,37.63,37.48,37.48,21900.0,28.1074,28.1074,27.9954,27.9954,21900.0
2012-05-02 10:30:00,37.46,37.55,37.42,37.53,30500.0,27.9804,28.0476,27.9505,28.0327,30500.0
2012-05-02 10:40:00,37.54,37.6,37.51,37.55,19900.0,28.0402,28.085,28.0178,28.0476,19900.0
2012-05-02 10:50:00,37.56,37.6,37.54,37.56,7000.0,28.0551,28.085,28.0402,28.0551,7000.0
2012-05-02 11:00:00,37.56,37.58,37.42,37.42,13400.0,28.0551,28.0701,27.9505,27.9505,13400.0
2012-05-02 11:10:00,37.41,37.51,37.41,37.47,12700.0,27.9431,28.0178,27.9431,27.9879,12700.0
2012-05-02 11:20:00,37.46,37.6,37.42,37.53,55000.0,27.9804,28.085,27.9505,28.0327,55000.0
2012-05-02 11:30:00,37.51,37.51,37.43,37.45,6900.0,28.0178,28.0178,27.958,27.973,6900.0
2012-05-02 11:40:00,37.46,37.5,37.46,37.47,6500.0,27.9804,28.0103,27.9804,27.9879,6500.0
2012-05-02 11:50:00,37.44,37.5,37.44,37.5,5800.0,27.9655,28.0103,27.9655,28.0103,5800.0
2012-05-02 12:00:00,37.49,37.5,37.43,37.45,45500.0,28.0028,28.0103,27.958,27.973,45500.0
2012-05-02 12:10:00,37.46,37.54,37.46,37.49,21000.0,27.9804,28.0402,27.9804,28.0028,21000.0
2012-05-02 12:20:00,37.52,37.57,37.49,37.5,6700.0,28.0252,28.0626,28.0028,28.0103,6700.0
2012-05-02 12:30:00,37.5,37.52,37.46,37.47,13900.0,28.0103,28.0252,27.9804,27.9879,13900.0
2012-05-02 12:40:00,37.47,37.47,37.4,37.4,4400.0,27.9879,27.9879,27.9356,27.9356,4400.0
2012-05-02 12:50:00,37.4,37.49,37.4,37.49,6500.0,27.9356,28.0028,27.9356,28.0028,6500.0
2012-05-02 13:00:00,37.48,37.5,37.48,37.5,5600.0,27.9954,28.0103,27.9954,28.0103,5600.0
2012-05-02 13:10:00,37.5,37.51,37.45,37.45,17000.0,28.0103,28.0178,27.973,27.973,17000.0
2012-05-02 13:20:00,37.45,37.45,37.44,37.44,4600.0,27.973,27.973,27.9655,27.9655,4600.0
2012-05-02 13:30:00,37.45,37.45,37.38,37.41,14800.0,27.973,27.973,27.9207,27.9431,14800.0
2012-05-02 13:40:00,37.41,37.49,37.41,37.49,5500.0,27.9431,28.0028,27.9431,28.0028,5500.0
2012-05-02 13:50:00,37.5,37.5,37.45,37.48,8500.0,28.0103,28.0103,27.973,27.9954,8500.0
2012-05-02 14:00:00,37.48,37.5,37.46,37.48,8400.0,27.9954,28.0103,27.9804,27.9954,8400.0
2012-05-02 14:10:00,37.48,37.49,37.45,37.49,8700.0,27.9954,28.0028,27.973,28.0028,8700.0
2012-05-02 14:20:00,37.48,37.49,37.45,37.48,10200.0,27.9954,28.0028,27.973,27.9954,10200.0
2012-05-02 14:30:00,37.48,37.48,37.44,37.45,11500.0,27.9954,27.9954,27.9655,27.973,11500.0
2012-05-02 14:40:00,37.45,37.47,37.41,37.41,8200.0,27.973,27.9879,27.9431,27.9431,8200.0
2012-05-02 14:50:00,37.41,37.47,37.38,37.39,9000.0,27.9431,27.9879,27.9207,27.9281,9000.0
2012-05-02 15:00:00,37.39,37.41,37.35,37.37,6900.0,27.9281,27.9431,27.8983,27.9132,6900.0
2012-05-02 15:10:00,37.36,37.46,37.35,37.41,20300.0,27.9057,27.9804,27.8983,27.9431,20300.0
2012-05-02 15:20:00,37.41,37.47,37.41,37.47,7400.0,27.9431,27.9879,27.9431,27.9879,7400.0
2012-05-02 15:30:00,37.47,37.48,37.34,37.36,25000.0,27.9879,27.9954,27.8908,27.9057,25000.0
2012-05-02 15:40:00,37.36,37.41,37.34,37.35,38900.0,27.9057,27.9431,27.8908,27.8983,38900.0
2012-05-02 15:50:00,37.35,37.42,37.34,37.35,113800.0,27.8983,27.9505,27.8908,27.8983,113800.0
2012-05-03 09:30:00,37.26,37.49,37.26,37.49,20600.0,27.831,28.0028,27.831,28.0028,20600.0
2012-05-03 09:40:00,37.49,37.56,37.36,37.4,17900.0,28.0028,28.0551,27.9057,27.9356,17900.0
2012-05-03 09:50:00,37.44,37.5,37.35,37.35,7800.0,27.9655,28.0103,27.8983,27.8983,7800.0
2012-05-03 10:00:00,37.35,37.39,37.27,37.32,14400.0,27.8983,27.9281,27.8385,27.8759,14400.0
2012-05-03 10:10:00,37.34,37.44,37.32,37.35,25400.0,27.8908,27.9655,27.8759,27.8983,25400.0
2012-05-03 10:20:00,37.34,37.36,37.27,37.3,32500.0,27.8908,27.9057,27.8385,27.8609,32500.0
2012-05-03 10:30:00,37.3,37.32,37.21,37.28,22100.0,27.8609,27.8759,27.7937,27.846,22100.0
2012-05-03 10:40:00,37.28,37.33,37.28,37.33,10200.0,27.846,27.8833,27.846,27.8833,10200.0
2012-05-03 10:50:00,37.33,37.44,37.33,37.38,13800.0,27.8833,27.9655,27.8833,27.9207,13800.0
2012-05-03 11:00:00,37.37,37.38,37.32,37.35,11200.0,27.9132,27.9207,27.8759,27.8983,11200.0
2012-05-03 11:10:00,37.36,37.38,37.36,37.38,6900.0,27.9057,27.9207,27.9057,27.9207,6900.0
2012-05-03 11:20:00,37.38,37.45,37.38,37.43,7300.0,27.9207,27.973,27.9207,27.958,7300.0
2012-05-03 11:30:00,37.45,37.47,37.42,37.45,16500.0,27.973,27.9879,27.9505,27.973,16500.0
2012-05-03 11:40:00,37.45,37.48,37.35,37.35,11500.0,27.973,27.9954,27.8983,27.8983,11500.0
2012-05-03 11:50:00,37.37,37.43,37.37,37.42,7200.0,27.9132,27.958,27.9132,27.9505,7200.0
2012-05-03 12:00:00,37.42,37.42,37.36,37.37,19200.0,27.9505,27.9505,27.9057,27.9132,19200.0
2012-05-03 12:10:00,37.37,37.37,37.36,37.37,3900.0,27.9132,27.9132,27.9057,27.9132,3900.0
2012-05-03 12:20:00,37.37,37.37,37.35,37.36,9300.0,27.9132,27.9132,27.8983,27.9057,9300.0
2012-05-03 12:30:00,37.36,37.37,37.35,37.37,6400.0,27.9057,27.9132,27.8983,27.9132,6400.0
2012-05-03 12:40:00,37.37,37.37,37.27,37.27,13800.0,27.9132,27.9132,27.8385,27.8385,13800.0
2012-05-03 12:50:00,37.27,37.31,37.27,37.3,8100.0,27.8385,27.8684,27.8385,27.8609,8100.0
2012-05-03 13:00:00,37.3,37.36,37.3,37.33,10700.0,27.8609,27.9057,27.8609,27.8833,10700.0
2012-05-03 13:10:00,37.33,37.36,37.3,37.34,6400.0,27.8833,27.9057,27.8609,27.8908,6400.0
2012-05-03 13:20:00,37.35,37.35,37.32,37.35,6700.0,27.8983,27.8983,27.8759,27.8983,6700.0
2012-05-03 13:30:00,37.34,37.34,37.33,37.33,3000.0,27.8908,27.8908,27.8833,27.8833,3000.0
2012-05-03 13:40:00,37.32,37.32,37.21,37.25,13900.0,27.8759,27.8759,27.7937,27.8236,13900.0
2012-05-03 13:50:00,37.25,37.25,37.18,37.18,13700.0,27.8236,27.8236,27.7713,27.7713,13700.0
2012-05-03 14:00:00,37.18,37.24,37.16,37.2,15100.0,27.7713,27.8161,27.7563,27.7862,15100.0
2012-05-03 14:10:00,37.2,37.21,37.16,37.2,9600.0,27.7862,27.7937,27.7563,27.7862,9600.0
2012-05-03 14:20:00,37.2,37.21,37.18,37.19,11400.0,27.7862,27.7937,27.7713,27.7787,11400.0
2012-05-03 14:30:00,37.18,37.19,37.1,37.11,13500.0,27.7713,27.7787,27.7115,27.719,13500.0
2012-05-03 14:40:00,37.11,37.11,37.08,37.09,14000.0,27.719,27.719,27.6966,27.7041,14000.0
2012-05-03 14:50:00,37.09,37.16,37.08,37.13,17700.0,27.7041,27.7563,27.6966,27.7339,17700.0
2012-05-03 15:00:00,37.13,37.2,37.13,37.17,13000.0,27.7339,27.7862,27.7339,27.7638,13000.0
2012-05-03 15:10:00,37.18,37.21,37.17,37.21,15600.0,27.7713,27.7937,27.7638,27.7937,15600.0
2012-05-03 15:20:00,37.22,37.23,37.17,37.18,21100.0,27.8012,27.8086,27.7638,27.7713,21100.0
2012-05-03 15:30:00,37.18,37.19,37.14,37.14,19300.0,27.7713,27.7787,27.7414,27.7414,19300.0
2012-05-03 15:40:00,37.13,37.19,37.12,37.17,49600.0,27.7339,27.7787,27.7265,27.7638,49600.0
2012-05-03 15:50:00,37.17,37.18,37.1,37.16,80300.0,27.7638,27.7713,27.7115,27.7563,80300.0
2012-05-04 09:30:00,37.14,37.14,36.61,36.82,65000.0,27.7414,27.7414,27.3455,27.5024,65000.0
2012-05-04 09:40:00,36.82,36.86,36.71,36.74,14900.0,27.5024,27.5323,27.4202,27.4426,14900.0
2012-05-04 09:50:00,36.73,36.79,36.64,36.73,27600.0,27.4352,27.48,27.3679,27.4352,27600.0
2012-05-04 10:00:00,36.75,36.82,36.7,36.73,18500.0,27.4501,27.5024,27.4127,27.4352,18500.0
2012-05-04 10:10:00,36.72,36.76,36.69,36.69,12000.0,27.4277,27.4576,27.4053,27.4053,12000.0
2012-05-04 10:20:00,36.68,36.73,36.64,36.71,11800.0,27.3978,27.4352,27.3679,27.4202,11800.0
2012-05-04 10:30:00,36.71,36.71,36.68,36.71,9900.0,27.4202,27.4202,27.3978,27.4202,9900.0
2012-05-04 10:40:00,36.72,36.76,36.69,36.73,9700.0,27.4277,27.4576,27.4053,27.4352,9700.0
2012-05-04 10:50:00,36.73,36.78,36.7,36.78,8500.0,27.4352,27.4725,27.4127,27.4725,8500.0
2012-05-04 11:00:00,36.77,36.78,36.7,36.72,11000.0,27.465,27.4725,27.4127,27.4277,11000.0
2012-05-04 11:10:00,36.71,36.76,36.67,36.75,16000.0,27.4202,27.4576,27.3903,27.4501,16000.0
2012-05-04 11:20:00,36.75,36.75,36.67,36.69,18200.0,27.4501,27.4501,27.3903,27.4053,18200.0
2012-05-04 11:30:00,36.69,36.69,36.59,36.62,15100.0,27.4053,27.4053,27.3306,27.353,15100.0
2012-05-04 11:40:00,36.62,36.64,36.58,36.58,15900.0,27.353,27.3679,27.3231,27.3231,15900.0
2012-05-04 11:50:00,36.59,36.66,36.58,36.65,20700.0,27.3306,27.3829,27.3231,27.3754,20700.0
2012-05-04 12:00:00,36.66,36.71,36.63,36.71,59600.0,27.3829,27.4202,27.3605,27.4202,59600.0
2012-05-04 12:10:00,36.71,36.72,36.71,36.72,10300.0,27.4202,27.4277,27.4202,27.4277,10300.0
2012-05-04 12:20:00,36.72,36.72,36.65,36.66,13000.0,27.4277,27.4277,27.3754,27.3829,13000.0
2012-05-04 12:30:00,36.65,36.67,36.58,36.65,16500.0,27.3754,27.3903,27.3231,27.3754,16500.0
2012-05-04 12:40:00,36.65,36.71,36.65,36.7,14500.0,27.3754,27.4202,27.3754,27.4127,14500.0
2012-05-04 12:50:00,36.7,36.71,36.65,36.67,10400.0,27.4127,27.4202,27.3754,27.3903,10400.0
2012-05-04 13:00:00,36.68,36.7,36.63,36.63,20900.0,27.3978,27.4127,27.3605,27.3605,20900.0
2012-05-04 13:10:00,36.63,36.75,36.63,36.75,12200.0,27.3605,27.4501,27.3605,27.4501,12200.0
2012-05-04 13:20:00,36.75,36.75,36.69,36.7,19900.0,27.4501,27.4501,27.4053,27.4127,19900.0
2012-05-04 13:30:00,36.7,36.7,36.69,36.69,4200.0,27.4127,27.4127,27.4053,27.4053,4200.0
2012-05-04 13:40:00,36.7,36.71,36.67,36.67,8400.0,27.4127,27.4202,27.3903,27.3903,8400.0
2012-05-04 13:50:00,36.68,36.7,36.66,36.67,11900.0,27.3978,27.4127,27.3829,27.3903,11900.0
2012-05-04 14:00:00,36.66,36.7,36.64,36.7,23400.0,27.3829,27.4127,27.3679,27.4127,23400.0
2012-05-04 14:10:00,36.69,36.7,36.66,36.67,10500.0,27.4053,27.4127,27.3829,27.3903,10500.0
2012-05-04 14:20:00,36.67,36.7,36.67,36.7,12400.0,27.3903,27.4127,27.3903,27.4127,12400.0
2012-05-04 14:30:00,36.69,36.7,36.66,36.67,24200.0,27.4053,27.4127,27.3829,27.3903,24200.0
2012-05-04 14:40:00,36.67,36.71,36.66,36.69,29000.0,27.3903,27.4202,27.3829,27.4053,29000.0
2012-05-04 14:50:00,36.68,36.74,36.68,36.72,30500.0,27.3978,27.4426,27.3978,27.4277,30500.0
2012-05-04 15:00:00,36.71,36.73,36.7,36.72,25100.0,27.4202,27.4352,27.4127,27.4277,25100.0
2012-05-04 15:10:00,36.72,36.73,36.7,36.71,27700.0,27.4277,27.4352,27.4127,27.4202,27700.0
2012-05-04 15:20:00,36.71,36.73,36.69,36.71,27700.0,27.4202,27.4352,27.4053,27.4202,27700.0
2012-05-04 15:30:00,36.72,36.77,36.72,36.75,34300.0,27.4277,27.465,27.4277,27.4501,34300.0
2012-05-04 15:40:00,36.75,36.85,36.75,36.8,57300.0,27.4501,27.5248,27.4501,27.4874,57300.0
2012-05-04 15:50:00,36.8,36.8,36.75,36.75,72300.0,27.4874,27.4874,27.4501,27.4501,72300.0
2012-05-07 09:30:00,36.6,36.65,36.55,36.61,28800.0,27.3381,27.3754,27.3007,27.3455,28800.0
2012-05-07 09:40:00,36.6,36.61,36.34,36.36,41600.0,27.3381,27.3455,27.1438,27.1588,41600.0
2012-05-07 09:50:00,36.38,36.56,36.35,36.56,21500.0,27.1737,27.3082,27.1513,27.3082,21500.0
2012-05-07 10:00:00,36.55,36.56,36.47,36.5,26700.0,27.3007,27.3082,27.241,27.2634,26700.0
2012-05-07 10:10:00,36.5,36.51,36.44,36.46,14300.0,27.2634,27.2708,27.2185,27.2335,14300.0
2012-05-07 10:20:00,36.45,36.48,36.36,36.36,15100.0,27.226,27.2484,27.1588,27.1588,15100.0
2012-05-07 10:30:00,36.36,36.42,36.34,36.42,12300.0,27.1588,27.2036,27.1438,27.2036,12300.0
2012-05-07 10:40:00,36.43,36.45,36.38,36.42,22800.0,27.2111,27.226,27.1737,27.2036,22800.0
2012-05-07 10:50:00,36.44,36.44,36.36,36.39,26600.0,27.2185,27.2185,27.1588,27.1812,26600.0
2012-05-07 11:00:00,36.4,36.44,36.38,36.39,23000.0,27.1887,27.2185,27.1737,27.1812,23000.0
2012-05-07 11:10:00,36.39,36.41,36.38,36.39,15100.0,27.1812,27.1961,27.1737,27.1812,15100.0
2012-05-07 11:20:00,36.38,36.44,36.38,36.39,31800.0,27.1737,27.2185,27.1737,27.1812,31800.0
2012-05-07 11:30:00,36.39,36.44,36.37,36.37,15300.0,27.1812,27.2185,27.1663,27.1663,15300.0
2012-05-07 11:40:00,36.38,36.39,36.35,36.35,9700.0,27.1737,27.1812,27.1513,27.1513,9700.0
2012-05-07 11:50:00,36.36,36.39,36.34,36.38,7300.0,27.1588,27.1812,27.1438,27.1737,7300.0
2012-05-07 12:00:00,36.39,36.42,36.37,36.38,13100.0,27.1812,27.2036,27.1663,27.1737,13100.0
2012-05-07 12:10:00,36.38,36.38,36.35,36.36,11500.0,27.1737,27.1737,27.1513,27.1588,11500.0
2012-05-07 12:20:00,36.35,36.35,36.32,36.34,15000.0,27.1513,27.1513,27.1289,27.1438,15000.0
2012-05-07 12:30:00,36.34,36.41,36.34,36.38,15200.0,27.1438,27.1961,27.1438,27.1737,15200.0
2012-05-07 12:40:00,36.38,36.4,36.36,36.38,11200.0,27.1737,27.1887,27.1588,27.1737,11200.0
2012-05-07 12:50:00,36.37,36.38,36.36,36.36,3800.0,27.1663,27.1737,27.1588,27.1588,3800.0
2012-05-07 13:00:00,36.36,36.38,36.36,36.38,4700.0,27.1588,27.1737,27.1588,27.1737,4700.0
2012-05-07 13:10:00,36.38,36.39,36.37,36.37,33300.0,27.1737,27.1812,27.1663,27.1663,33300.0
2012-05-07 13:20:00,36.38,36.41,36.28,36.31,20600.0,27.1737,27.1961,27.099,27.1214,20600.0
2012-05-07 13:30:00,36.31,36.36,36.31,36.36,11000.0,27.1214,27.1588,27.1214,27.1588,11000.0
2012-05-07 13:40:00,36.36,36.37,36.29,36.34,50500.0,27.1588,27.1663,27.1065,27.1438,50500.0
2012-05-07 13:50:00,36.33,36.39,36.32,36.36,14400.0,27.1364,27.1812,27.1289,27.1588,14400.0
2012-05-07 14:00:00,36.37,36.39,36.32,36.39,34200.0,27.1663,27.1812,27.1289,27.1812,34200.0
2012-05-07 14:10:00,36.39,36.41,36.37,36.37,14700.0,27.1812,27.1961,27.1663,27.1663,14700.0
2012-05-07 14:20:00,36.38,36.39,36.31,36.31,35700.0,27.1737,27.1812,27.1214,27.1214,35700.0
2012-05-07 14:30:00,36.32,36.32,36.3,36.3,15000.0,27.1289,27.1289,27.114,27.114,15000.0
2012-05-07 14:40:00,36.3,36.37,36.29,36.37,12300.0,27.114,27.1663,27.1065,27.1663,12300.0
2012-05-07 14:50:00,36.37,36.4,36.36,36.36,29500.0,27.1663,27.1887,27.1588,27.1588,29500.0
2012-05-07 15:00:00,36.37,36.39,36.36,36.36,13300.0,27.1663,27.1812,27.1588,27.1588,13300.0
2012-05-07 15:10:00,36.36,36.39,36.34,36.34,20400.0,27.1588,27.1812,27.1438,27.1438,20400.0
2012-05-07 15:20:00,36.34,36.37,36.27,36.28,23000.0,27.1438,27.1663,27.0916,27.099,23000.0
2012-05-07 15:30:00,36.27,36.28,36.23,36.24,32100.0,27.0916,27.099,27.0617,27.0692,32100.0
2012-05-07 15:40:00,36.25,36.33,36.25,36.32,31000.0,27.0766,27.1364,27.0766,27.1289,31000.0
2012-05-07 15:50:00,36.31,36.36,36.27,36.35,89600.0,27.1214,27.1588,27.0916,27.1513,89600.0
2012-05-08 09:30:00,36.32,36.34,36.15,36.22,30800.0,27.1289,27.1438,27.0019,27.0542,30800.0
2012-05-08 09:40:00,36.21,36.41,36.21,36.4,52500.0,27.0467,27.1961,27.0467,27.1887,52500.0
2012-05-08 09:50:00,36.4,36.42,36.29,36.33,71200.0,27.1887,27.2036,27.1065,27.1364,71200.0
2012-05-08 10:00:00,36.33,36.34,36.24,36.34,30900.0,27.1364,27.1438,27.0692,27.1438,30900.0
2012-05-08 10:10:00,36.34,36.35,36.29,36.31,31100.0,27.1438,27.1513,27.1065,27.1214,31100.0
2012-05-08 10:20:00,36.32,36.32,36.25,36.29,17300.0,27.1289,27.1289,27.0766,27.1065,17300.0
2012-05-08 10:30:00,36.27,36.28,36.22,36.23,8900.0,27.0916,27.099,27.0542,27.0617,8900.0
2012-05-08 10:40:00,36.23,36.27,36.2,36.27,10700.0,27.0617,27.0916,27.0393,27.0916,10700.0
2012-05-08 10:50:00,36.27,36.27,36.21,36.24,10400.0,27.0916,27.0916,27.0467,27.0692,10400.0
2012-05-08 11:00:00,36.22,36.25,36.15,36.17,9400.0,27.0542,27.0766,27.0019,27.0169,9400.0
2012-05-08 11:10:00,36.17,36.18,36.06,36.18,9600.0,27.0169,27.0243,26.9347,27.0243,9600.0
2012-05-08 11:20:00,36.17,36.17,36.09,36.13,36100.0,27.0169,27.0169,26.9571,26.987,36100.0
2012-05-08 11:30:00,36.12,36.13,36.08,36.12,21300.0,26.9795,26.987,26.9496,26.9795,21300.0
2012-05-08 11:40:00,36.13,36.13,36.07,36.08,18200.0,26.987,26.987,26.9422,26.9496,18200.0
2012-05-08 11:50:00,36.08,36.13,36.03,36.11,36000.0,26.9496,26.987,26.9123,26.9721,36000.0
2012-05-08 12:00:00,36.13,36.13,36.05,36.08,7600.0,26.987,26.987,26.9272,26.9496,7600.0
2012-05-08 12:10:00,36.08,36.11,36.08,36.1,5600.0,26.9496,26.9721,26.9496,26.9646,5600.0
2012-05-08 12:20:00,36.1,36.12,36.08,36.11,8100.0,26.9646,26.9795,26.9496,26.9721,8100.0
2012-05-08 12:30:00,36.11,36.15,36.06,36.15,15500.0,26.9721,27.0019,26.9347,27.0019,15500.0
2012-05-08 12:40:00,36.15,36.15,36.11,36.12,5900.0,27.0019,27.0019,26.9721,26.9795,5900.0
2012-05-08 12:50:00,36.11,36.13,36.08,36.08,9200.0,26.9721,26.987,26.9496,26.9496,9200.0
2012-05-08 13:00:00,36.08,36.11,36.08,36.11,7200.0,26.9496,26.9721,26.9496,26.9721,7200.0
2012-05-08 13:10:00,36.12,36.13,36.1,36.12,9400.0,26.9795,26.987,26.9646,26.9795,9400.0
2012-05-08 13:20:00,36.13,36.18,36.12,36.17,7700.0,26.987,27.0243,26.9795,27.0169,7700.0
2012-05-08 13:30:00,36.17,36.2,36.13,36.13,14900.0,27.0169,27.0393,26.987,26.987,14900.0
2012-05-08 13:40:00,36.14,36.14,36.1,36.12,7700.0,26.9945,26.9945,26.9646,26.9795,7700.0
2012-05-08 13:50:00,36.12,36.13,36.06,36.11,13900.0,26.9795,26.987,26.9347,26.9721,13900.0
2012-05-08 14:00:00,36.11,36.12,36.04,36.06,9500.0,26.9721,26.9795,26.9198,26.9347,9500.0
2012-05-08 14:10:00,36.06,36.08,36.05,36.05,10100.0,26.9347,26.9496,26.9272,26.9272,10100.0
2012-05-08 14:20:00,36.06,36.09,36.02,36.09,21400.0,26.9347,26.9571,26.9048,26.9571,21400.0
2012-05-08 14:30:00,36.09,36.09,36.05,36.07,20300.0,26.9571,26.9571,26.9272,26.9422,20300.0
2012-05-08 14:40:00,36.08,36.11,36.06,36.1,12400.0,26.9496,26.9721,26.9347,26.9646,12400.0
2012-05-08 14:50:00,36.09,36.12,36.07,36.09,23300.0,26.9571,26.9795,26.9422,26.9571,23300.0
2012-05-08 15:00:00,36.09,36.12,36.05,36.05,27300.0,26.9571,26.9795,26.9272,26.9272,27300.0
2012-05-08 15:10:00,36.07,36.15,36.04,36.13,52300.0,26.9422,27.0019,26.9198,26.987,52300.0
2012-05-08 15:20:00,36.13,36.17,36.08,36.13,51200.0,26.987,27.0169,26.9496,26.987,51200.0
2012-05-08 15:30:00,36.14,36.17,36.08,36.14,42700.0,26.9945,27.0169,26.9496,26.9945,42700.0
2012-05-08 15:40:00,36.14,36.21,36.11,36.15,41100.0,26.9945,27.0467,26.9721,27.0019,41100.0
2012-05-08 15:50:00,36.15,36.25,36.15,36.22,62500.0,27.0019,27.0766,27.0019,27.0542,62500.0
2012-05-09 09:30:00,36.05,36.13,35.97,36.05,18400.0,26.9272,26.987,26.8675,26.9272,18400.0
2012-05-09 09:40:00,36.04,36.07,35.98,35.98,14300.0,26.9198,26.9422,26.8749,26.8749,14300.0
2012-05-09 09:50:00,35.98,36.01,35.91,36.01,12200.0,26.8749,26.8974,26.8227,26.8974,12200.0
2012-05-09 10:00:00,36.01,36.07,35.86,35.93,15800.0,26.8974,26.9422,26.7853,26.8376,15800.0
2012-05-09 10:10:00,35.93,35.96,35.86,35.9,11600.0,26.8376,26.86,26.7853,26.8152,11600.0
2012-05-09 10:20:00,35.88,35.91,35.79,35.87,30400.0,26.8003,26.8227,26.733,26.7928,30400.0
2012-05-09 10:30:00,35.87,35.94,35.87,35.92,7400.0,26.7928,26.8451,26.7928,26.8301,7400.0
2012-05-09 10:40:00,35.93,35.98,35.93,35.93,7700.0,26.8376,26.8749,26.8376,26.8376,7700.0
2012-05-09 10:50:00,35.92,35.96,35.87,35.95,6000.0,26.8301,26.86,26.7928,26.8525,6000.0
2012-05-09 11:00:00,35.94,35.97,35.9,35.91,18900.0,26.8451,26.8675,26.8152,26.8227,18900.0
2012-05-09 11:10:00,35.91,36.04,35.91,36.04,16700.0,26.8227,26.9198,26.8227,26.9198,16700.0
2012-05-09 11:20:00,36.05,36.09,36.05,36.07,8700.0,26.9272,26.9571,26.9272,26.9422,8700.0
2012-05-09 11:30:00,36.07,36.11,36.02,36.1,17100.0,26.9422,26.9721,26.9048,26.9646,17100.0
2012-05-09 11:40:00,36.1,36.11,36.06,36.07,6700.0,26.9646,26.9721,26.9347,26.9422,6700.0
2012-05-09 11:50:00,36.07,36.08,36.02,36.03,8800.0,26.9422,26.9496,26.9048,26.9123,8800.0
2012-05-09 12:00:00,36.04,36.04,35.97,35.98,6100.0,26.9198,26.9198,26.8675,26.8749,6100.0
2012-05-09 12:10:00,35.96,36.0,35.95,35.97,7300.0,26.86,26.8899,26.8525,26.8675,7300.0
2012-05-09 12:20:00,35.97,35.99,35.94,35.96,5800.0,26.8675,26.8824,26.8451,26.86,5800.0
2012-05-09 12:30:00,35.96,35.96,35.92,35.94,6300.0,26.86,26.86,26.8301,26.8451,6300.0
2012-05-09 12:40:00,35.94,35.97,35.92,35.97,6800.0,26.8451,26.8675,26.8301,26.8675,6800.0
2012-05-09 12:50:00,35.98,36.01,35.95,36.01,5900.0,26.8749,26.8974,26.8525,26.8974,5900.0
2012-05-09 13:00:00,36.02,36.09,36.0,36.02,9900.0,26.9048,26.9571,26.8899,26.9048,9900.0
2012-05-09 13:10:00,36.03,36.08,36.03,36.04,8900.0,26.9123,26.9496,26.9123,26.9198,8900.0
2012-05-09 13:20:00,36.04,36.13,36.04,36.05,23200.0,26.9198,26.987,26.9198,26.9272,23200.0
2012-05-09 13:30:00,36.05,36.09,36.02,36.04,21000.0,26.9272,26.9571,26.9048,26.9198,21000.0
2012-05-09 13:40:00,36.05,36.07,36.03,36.06,8800.0,26.9272,26.9422,26.9123,26.9347,8800.0
2012-05-09 13:50:00,36.07,36.12,36.06,36.06,10700.0,26.9422,26.9795,26.9347,26.9347,10700.0
2012-05-09 14:00:00,36.07,36.1,36.05,36.07,12200.0,26.9422,26.9646,26.9272,26.9422,12200.0
2012-05-09 14:10:00,36.06,36.08,36.01,36.02,21200.0,26.9347,26.9496,26.8974,26.9048,21200.0
2012-05-09 14:20:00,36.03,36.06,36.02,36.04,6600.0,26.9123,26.9347,26.9048,26.9198,6600.0
2012-05-09 14:30:00,36.05,36.05,36.0,36.01,9500.0,26.9272,26.9272,26.8899,26.8974,9500.0
2012-05-09 14:40:00,36.01,36.05,36.0,36.0,6800.0,26.8974,26.9272,26.8899,26.8899,6800.0
2012-05-09 14:50:00,36.01,36.04,35.98,36.02,10100.0,26.8974,26.9198,26.8749,26.9048,10100.0
2012-05-09 15:00:00,36.02,36.02,35.98,35.98,7800.0,26.9048,26.9048,26.8749,26.8749,7800.0
2012-05-09 15:10:00,35.99,36.06,35.98,36.0,15700.0,26.8824,26.9347,26.8749,26.8899,15700.0
2012-05-09 15:20:00,36.02,36.04,35.98,36.0,13400.0,26.9048,26.9198,26.8749,26.8899,13400.0
2012-05-09 15:30:00,36.0,36.05,36.0,36.04,32300.0,26.8899,26.9272,26.8899,26.9198,32300.0
2012-05-09 15:40:00,36.03,36.16,36.02,36.07,58500.0,26.9123,27.0094,26.9048,26.9422,58500.0
2012-05-09 15:50:00,36.06,36.08,35.98,35.99,57700.0,26.9347,26.9496,26.8749,26.8824,57700.0
2012-05-10 09:30:00,35.93,36.12,35.8,35.98,51600.0,26.8376,26.9795,26.7405,26.8749,51600.0
2012-05-10 09:40:00,35.98,36.05,35.95,35.98,31200.0,26.8749,26.9272,26.8525,26.8749,31200.0
2012-05-10 09:50:00,35.99,35.99,35.87,35.91,26000.0,26.8824,26.8824,26.7928,26.8227,26000.0
2012-05-10 10:00:00,35.9,35.91,35.8,35.81,23200.0,26.8152,26.8227,26.7405,26.748,23200.0
2012-05-10 10:10:00,35.81,35.82,35.73,35.73,19300.0,26.748,26.7554,26.6882,26.6882,19300.0
2012-05-10 10:20:00,35.73,35.75,35.68,35.7,17200.0,26.6882,26.7032,26.6509,26.6658,17200.0
2012-05-10 10:30:00,35.7,35.72,35.63,35.64,15700.0,26.6658,26.6807,26.6135,26.621,15700.0
2012-05-10 10:40:00,35.65,35.7,35.64,35.65,14000.0,26.6285,26.6658,26.621,26.6285,14000.0
2012-05-10 10:50:00,35.65,35.65,35.54,35.58,18200.0,26.6285,26.6285,26.5463,26.5762,18200.0
2012-05-10 11:00:00,35.59,35.59,35.52,35.54,23600.0,26.5836,26.5836,26.5314,26.5463,23600.0
2012-05-10 11:10:00,35.54,35.57,35.53,35.55,22100.0,26.5463,26.5687,26.5388,26.5538,22100.0
2012-05-10 11:20:00,35.55,35.65,35.54,35.65,19300.0,26.5538,26.6285,26.5463,26.6285,19300.0
2012-05-10 11:30:00,35.65,35.7,35.63,35.67,27600.0,26.6285,26.6658,26.6135,26.6434,27600.0
2012-05-10 11:40:00,35.67,35.69,35.65,35.68,19100.0,26.6434,26.6583,26.6285,26.6509,19100.0
2012-05-10 11:50:00,35.69,35.74,35.68,35.71,21400.0,26.6583,26.6957,26.6509,26.6733,21400.0
2012-05-10 12:00:00,35.72,35.76,35.7,35.76,22200.0,26.6807,26.7106,26.6658,26.7106,22200.0
2012-05-10 12:10:00,35.75,35.86,35.75,35.85,14300.0,26.7032,26.7853,26.7032,26.7778,14300.0
2012-05-10 12:20:00,35.85,35.88,35.81,35.83,21300.0,26.7778,26.8003,26.748,26.7629,21300.0
2012-05-10 12:30:00,35.83,35.88,35.83,35.86,16600.0,26.7629,26.8003,26.7629,26.7853,16600.0
2012-05-10 12:40:00,35.86,35.91,35.85,35.89,12000.0,26.7853,26.8227,26.7778,26.8077,12000.0
2012-05-10 12:50:00,35.89,35.93,35.87,35.87,13800.0,26.8077,26.8376,26.7928,26.7928,13800.0
2012-05-10 13:00:00,35.89,35.94,35.87,35.89,14400.0,26.8077,26.8451,26.7928,26.8077,14400.0
2012-05-10 13:10:00,35.88,35.88,35.83,35.88,12700.0,26.8003,26.8003,26.7629,26.8003,12700.0
2012-05-10 13:20:00,35.87,35.89,35.82,35.84,11400.0,26.7928,26.8077,26.7554,26.7704,11400.0
2012-05-10 13:30:00,35.85,35.94,35.84,35.88,55800.0,26.7778,26.8451,26.7704,26.8003,55800.0
2012-05-10 13:40:00,35.88,35.91,35.83,35.85,9800.0,26.8003,26.8227,26.7629,26.7778,9800.0
2012-05-10 13:50:00,35.86,35.88,35.81,35.83,11500.0,26.7853,26.8003,26.748,26.7629,11500.0
2012-05-10 14:00:00,35.83,35.86,35.83,35.83,18100.0,26.7629,26.7853,26.7629,26.7629,18100.0
2012-05-10 14:10:00,35.84,35.89,35.82,35.86,15000.0,26.7704,26.8077,26.7554,26.7853,15000.0
2012-05-10 14:20:00,35.86,35.87,35.84,35.87,12200.0,26.7853,26.7928,26.7704,26.7928,12200.0
2012-05-10 14:30:00,35.88,35.88,35.83,35.86,17800.0,26.8003,26.8003,26.7629,26.7853,17800.0
2012-05-10 14:40:00,35.85,35.92,35.84,35.92,17000.0,26.7778,26.8301,26.7704,26.8301,17000.0
2012-05-10 14:50:00,35.91,35.92,35.88,35.92,16200.0,26.8227,26.8301,26.8003,26.8301,16200.0
2012-05-10 15:00:00,35.92,35.93,35.86,35.87,19200.0,26.8301,26.8376,26.7853,26.7928,19200.0
2012-05-10 15:10:00,35.86,35.88,35.85,35.87,20400.0,26.7853,26.8003,26.7778,26.7928,20400.0
2012-05-10 15:20:00,35.87,35.89,35.85,35.85,22500.0,26.7928,26.8077,26.7778,26.7778,22500.0
2012-05-10 15:30:00,35.86,35.87,35.82,35.83,33500.0,26.7853,26.7928,26.7554,26.7629,33500.0
2012-05-10 15:40:00,35.83,35.85,35.79,35.81,42700.0,26.7629,26.7778,26.733,26.748,42700.0
2012-05-10 15:50:00,35.81,35.86,35.77,35.86,93500.0,26.748,26.7853,26.7181,26.7853,93500.0
2012-05-11 09:30:00,35.71,35.72,35.45,35.67,19700.0,26.6733,26.6807,26.4791,26.6434,19700.0
2012-05-11 09:40:00,35.67,35.76,35.64,35.76,9600.0,26.6434,26.7106,26.621,26.7106,9600.0
2012-05-11 09:50:00,35.76,35.86,35.72,35.73,17100.0,26.7106,26.7853,26.6807,26.6882,17100.0
2012-05-11 10:00:00,35.75,35.85,35.73,35.75,10400.0,26.7032,26.7778,26.6882,26.7032,10400.0
2012-05-11 10:10:00,35.73,35.85,35.71,35.82,15300.0,26.6882,26.7778,26.6733,26.7554,15300.0
2012-05-11 10:20:00,35.82,35.9,35.82,35.89,7300.0,26.7554,26.8152,26.7554,26.8077,7300.0
2012-05-11 10:30:00,35.89,35.93,35.89,35.92,13400.0,26.8077,26.8376,26.8077,26.8301,13400.0
2012-05-11 10:40:00,35.93,35.95,35.86,35.88,5600.0,26.8376,26.8525,26.7853,26.8003,5600.0
2012-05-11 10:50:00,35.89,35.89,35.84,35.85,5500.0,26.8077,26.8077,26.7704,26.7778,5500.0
2012-05-11 11:00:00,35.86,35.98,35.86,35.97,21300.0,26.7853,26.8749,26.7853,26.8675,21300.0
2012-05-11 11:10:00,35.99,36.02,35.96,35.97,21100.0,26.8824,26.9048,26.86,26.8675,21100.0
2012-05-11 11:20:00,35.98,36.0,35.95,35.98,13300.0,26.8749,26.8899,26.8525,26.8749,13300.0
2012-05-11 11:30:00,35.99,36.01,35.97,36.0,7200.0,26.8824,26.8974,26.8675,26.8899,7200.0
2012-05-11 11:40:00,35.99,35.99,35.9,35.92,8800.0,26.8824,26.8824,26.8152,26.8301,8800.0
2012-05-11 11:50:00,35.91,35.95,35.91,35.95,4500.0,26.8227,26.8525,26.8227,26.8525,4500.0
2012-05-11 12:00:00,35.95,35.96,35.89,35.92,6400.0,26.8525,26.86,26.8077,26.8301,6400.0
2012-05-11 12:10:00,35.91,35.91,35.9,35.91,2800.0,26.8227,26.8227,26.8152,26.8227,2800.0
2012-05-11 12:20:00,35.91,35.92,35.89,35.9,4100.0,26.8227,26.8301,26.8077,26.8152,4100.0
2012-05-11 12:30:00,35.9,35.91,35.89,35.91,5500.0,26.8152,26.8227,26.8077,26.8227,5500.0
2012-05-11 12:40:00,35.91,35.97,35.91,35.97,7900.0,26.8227,26.8675,26.8227,26.8675,7900.0
2012-05-11 12:50:00,35.96,35.96,35.9,35.91,5700.0,26.86,26.86,26.8152,26.8227,5700.0
2012-05-11 13:00:00,35.91,35.92,35.9,35.9,3800.0,26.8227,26.8301,26.8152,26.8152,3800.0
2012-05-11 13:10:00,35.89,35.89,35.87,35.87,1400.0,26.8077,26.8077,26.7928,26.7928,1400.0
2012-05-11 13:20:00,35.87,35.89,35.87,35.88,10700.0,26.7928,26.8077,26.7928,26.8003,10700.0
2012-05-11 13:30:00,35.88,35.91,35.87,35.88,9000.0,26.8003,26.8227,26.7928,26.8003,9000.0
2012-05-11 13:40:00,35.88,35.88,35.84,35.86,8700.0,26.8003,26.8003,26.7704,26.7853,8700.0
2012-05-11 13:50:00,35.87,35.88,35.86,35.88,5600.0,26.7928,26.8003,26.7853,26.8003,5600.0
2012-05-11 14:00:00,35.89,35.89,35.83,35.85,9100.0,26.8077,26.8077,26.7629,26.7778,9100.0
2012-05-11 14:10:00,35.84,35.88,35.84,35.87,5400.0,26.7704,26.8003,26.7704,26.7928,5400.0
2012-05-11 14:20:00,35.88,35.88,35.84,35.86,5600.0,26.8003,26.8003,26.7704,26.7853,5600.0
2012-05-11 14:30:00,35.86,35.87,35.84,35.84,7600.0,26.7853,26.7928,26.7704,26.7704,7600.0
2012-05-11 14:40:00,35.84,35.87,35.83,35.86,7100.0,26.7704,26.7928,26.7629,26.7853,7100.0
2012-05-11 14:50:00,35.85,35.85,35.82,35.84,7100.0,26.7778,26.7778,26.7554,26.7704,7100.0
2012-05-11 15:00:00,35.84,35.84,35.77,35.77,8500.0,26.7704,26.7704,26.7181,26.7181,8500.0
2012-05-11 15:10:00,35.77,35.83,35.77,35.82,9500.0,26.7181,26.7629,26.7181,26.7554,9500.0
2012-05-11 15:20:00,35.83,35.85,35.79,35.84,12200.0,26.7629,26.7778,26.733,26.7704,12200.0
2012-05-11 15:30:00,35.84,35.88,35.83,35.88,25700.0,26.7704,26.8003,26.7629,26.8003,25700.0
2012-05-11 15:40:00,35.87,35.91,35.84,35.87,69400.0,26.7928,26.8227,26.7704,26.7928,69400.0
2012-05-11 15:50:00,35.87,35.88,35.76,35.86,85200.0,26.7928,26.8003,26.7106,26.7853,85200.0
2012-05-14 09:30:00,35.41,35.65,35.3,35.47,29700.0,26.4492,26.6285,26.367,26.494,29700.0
2012-05-14 09:40:00,35.48,35.53,35.42,35.42,5500.0,26.5015,26.5388,26.4567,26.4567,5500.0
2012-05-14 09:50:00,35.42,35.51,35.4,35.43,16600.0,26.4567,26.5239,26.4417,26.4641,16600.0
2012-05-14 10:00:00,35.42,35.51,35.39,35.48,11500.0,26.4567,26.5239,26.4343,26.5015,11500.0
2012-05-14 10:10:00,35.47,35.48,35.42,35.43,11400.0,26.494,26.5015,26.4567,26.4641,11400.0
2012-05-14 10:20:00,35.42,35.44,35.33,35.36,13600.0,26.4567,26.4716,26.3894,26.4118,13600.0
2012-05-14 10:30:00,35.35,35.41,35.31,35.38,14100.0,26.4044,26.4492,26.3745,26.4268,14100.0
2012-05-14 10:40:00,35.39,35.5,35.39,35.47,14400.0,26.4343,26.5164,26.4343,26.494,14400.0
2012-05-14 10:50:00,35.48,35.56,35.48,35.53,10200.0,26.5015,26.5612,26.5015,26.5388,10200.0
2012-05-14 11:00:00,35.55,35.55,35.43,35.43,6900.0,26.5538,26.5538,26.4641,26.4641,6900.0
2012-05-14 11:10:00,35.43,35.46,35.41,35.46,10000.0,26.4641,26.4865,26.4492,26.4865,10000.0
2012-05-14 11:20:00,35.46,35.57,35.43,35.54,19500.0,26.4865,26.5687,26.4641,26.5463,19500.0
2012-05-14 11:30:00,35.54,35.56,35.52,35.53,10200.0,26.5463,26.5612,26.5314,26.5388,10200.0
2012-05-14 11:40:00,35.53,35.53,35.47,35.5,6700.0,26.5388,26.5388,26.494,26.5164,6700.0
2012-05-14 11:50:00,35.51,35.57,35.51,35.55,12400.0,26.5239,26.5687,26.5239,26.5538,12400.0
2012-05-14 12:00:00,35.55,35.56,35.48,35.5,7100.0,26.5538,26.5612,26.5015,26.5164,7100.0
2012-05-14 12:10:00,35.5,35.59,35.49,35.58,46100.0,26.5164,26.5836,26.5089,26.5762,46100.0
2012-05-14 12:20:00,35.58,35.67,35.56,35.59,59700.0,26.5762,26.6434,26.5612,26.5836,59700.0
2012-05-14 12:30:00,35.59,35.65,35.59,35.63,17500.0,26.5836,26.6285,26.5836,26.6135,17500.0
2012-05-14 12:40:00,35.64,35.67,35.62,35.62,5700.0,26.621,26.6434,26.6061,26.6061,5700.0
2012-05-14 12:50:00,35.62,35.66,35.59,35.59,5800.0,26.6061,26.6359,26.5836,26.5836,5800.0
2012-05-14 13:00:00,35.59,35.63,35.59,35.63,3400.0,26.5836,26.6135,26.5836,26.6135,3400.0
2012-05-14 13:10:00,35.62,35.63,35.58,35.6,8100.0,26.6061,26.6135,26.5762,26.5911,8100.0
2012-05-14 13:20:00,35.61,35.63,35.6,35.63,6900.0,26.5986,26.6135,26.5911,26.6135,6900.0
2012-05-14 13:30:00,35.63,35.66,35.62,35.64,10000.0,26.6135,26.6359,26.6061,26.621,10000.0
2012-05-14 13:40:00,35.64,35.66,35.63,35.65,11500.0,26.621,26.6359,26.6135,26.6285,11500.0
2012-05-14 13:50:00,35.65,35.69,35.65,35.65,11300.0,26.6285,26.6583,26.6285,26.6285,11300.0
2012-05-14 14:00:00,35.65,35.69,35.65,35.67,8700.0,26.6285,26.6583,26.6285,26.6434,8700.0
2012-05-14 14:10:00,35.68,35.68,35.64,35.65,10300.0,26.6509,26.6509,26.621,26.6285,10300.0
2012-05-14 14:20:00,35.64,35.69,35.64,35.69,14400.0,26.621,26.6583,26.621,26.6583,14400.0
2012-05-14 14:30:00,35.68,35.71,35.64,35.65,25800.0,26.6509,26.6733,26.621,26.6285,25800.0
2012-05-14 14:40:00,35.66,35.68,35.65,35.68,12700.0,26.6359,26.6509,26.6285,26.6509,12700.0
2012-05-14 14:50:00,35.67,35.69,35.6,35.63,19800.0,26.6434,26.6583,26.5911,26.6135,19800.0
2012-05-14 15:00:00,35.64,35.64,35.59,35.61,13000.0,26.621,26.621,26.5836,26.5986,13000.0
2012-05-14 15:10:00,35.61,35.64,35.61,35.63,9000.0,26.5986,26.621,26.5986,26.6135,9000.0
2012-05-14 15:20:00,35.63,35.63,35.59,35.62,14400.0,26.6135,26.6135,26.5836,26.6061,14400.0
2012-05-14 15:30:00,35.61,35.64,35.59,35.59,14100.0,26.5986,26.621,26.5836,26.5836,14100.0
2012-05-14 15:40:00,35.59,35.61,35.55,35.59,25500.0,26.5836,26.5986,26.5538,26.5836,25500.0
2012-05-14 15:50:00,35.59,35.6,35.49,35.5,63100.0,26.5836,26.5911,26.5089,26.5164,63100.0
2012-05-15 09:30:00,35.51,35.51,35.35,35.45,9100.0,26.5239,26.5239,26.4044,26.4791,9100.0
2012-05-15 09:40:00,35.51,35.58,35.48,35.52,10900.0,26.5239,26.5762,26.5015,26.5314,10900.0
2012-05-15 09:50:00,35.54,35.6,35.51,35.58,5400.0,26.5463,26.5911,26.5239,26.5762,5400.0
2012-05-15 10:00:00,35.6,35.64,35.52,35.63,14900.0,26.5911,26.621,26.5314,26.6135,14900.0
2012-05-15 10:10:00,35.64,35.65,35.6,35.61,4700.0,26.621,26.6285,26.5911,26.5986,4700.0
2012-05-15 10:20:00,35.62,35.71,35.62,35.69,6100.0,26.6061,26.6733,26.6061,26.6583,6100.0
2012-05-15 10:30:00,35.67,35.69,35.62,35.63,5400.0,26.6434,26.6583,26.6061,26.6135,5400.0
2012-05-15 10:40:00,35.64,35.65,35.6,35.61,3600.0,26.621,26.6285,26.5911,26.5986,3600.0
2012-05-15 10:50:00,35.62,35.63,35.59,35.61,2000.0,26.6061,26.6135,26.5836,26.5986,2000.0
2012-05-15 11:00:00,35.6,35.6,35.56,35.56,2500.0,26.5911,26.5911,26.5612,26.5612,2500.0
2012-05-15 11:10:00,35.55,35.57,35.47,35.51,13200.0,26.5538,26.5687,26.494,26.5239,13200.0
2012-05-15 11:20:00,35.5,35.51,35.44,35.45,3800.0,26.5164,26.5239,26.4716,26.4791,3800.0
2012-05-15 11:30:00,35.48,35.62,35.47,35.59,6800.0,26.5015,26.6061,26.494,26.5836,6800.0
2012-05-15 11:40:00,35.6,35.75,35.58,35.75,49200.0,26.5911,26.7032,26.5762,26.7032,49200.0
2012-05-15 11:50:00,35.73,35.77,35.69,35.7,3700.0,26.6882,26.7181,26.6583,26.6658,3700.0
2012-05-15 12:00:00,35.7,35.75,35.7,35.71,12300.0,26.6658,26.7032,26.6658,26.6733,12300.0
2012-05-15 12:10:00,35.72,35.73,35.69,35.7,5100.0,26.6807,26.6882,26.6583,26.6658,5100.0
2012-05-15 12:20:00,35.69,35.71,35.67,35.7,2100.0,26.6583,26.6733,26.6434,26.6658,2100.0
2012-05-15 12:30:00,35.69,35.7,35.68,35.69,2600.0,26.6583,26.6658,26.6509,26.6583,2600.0
2012-05-15 12:40:00,35.69,35.7,35.67,35.68,2500.0,26.6583,26.6658,26.6434,26.6509,2500.0
2012-05-15 12:50:00,35.66,35.66,35.64,35.66,4500.0,26.6359,26.6359,26.621,26.6359,4500.0
2012-05-15 13:00:00,35.66,35.68,35.66,35.68,2500.0,26.6359,26.6509,26.6359,26.6509,2500.0
2012-05-15 13:10:00,35.67,35.68,35.66,35.67,1900.0,26.6434,26.6509,26.6359,26.6434,1900.0
2012-05-15 13:20:00,35.67,35.67,35.65,35.67,2900.0,26.6434,26.6434,26.6285,26.6434,2900.0
2012-05-15 13:30:00,35.65,35.65,35.63,35.64,1700.0,26.6285,26.6285,26.6135,26.621,1700.0
2012-05-15 13:40:00,35.64,35.67,35.58,35.61,6300.0,26.621,26.6434,26.5762,26.5986,6300.0
2012-05-15 13:50:00,35.62,35.63,35.57,35.61,9000.0,26.6061,26.6135,26.5687,26.5986,9000.0
2012-05-15 14:00:00,35.62,35.67,35.6,35.63,8600.0,26.6061,26.6434,26.5911,26.6135,8600.0
2012-05-15 14:10:00,35.64,35.67,35.63,35.65,5700.0,26.621,26.6434,26.6135,26.6285,5700.0
2012-05-15 14:20:00,35.64,35.68,35.63,35.63,4900.0,26.621,26.6509,26.6135,26.6135,4900.0
2012-05-15 14:30:00,35.64,35.65,35.58,35.6,9200.0,26.621,26.6285,26.5762,26.5911,9200.0
2012-05-15 14:40:00,35.58,35.63,35.58,35.63,4000.0,26.5762,26.6135,26.5762,26.6135,4000.0
2012-05-15 14:50:00,35.63,35.63,35.57,35.58,6000.0,26.6135,26.6135,26.5687,26.5762,6000.0
2012-05-15 15:00:00,35.57,35.57,35.52,35.54,18800.0,26.5687,26.5687,26.5314,26.5463,18800.0
2012-05-15 15:10:00,35.54,35.55,35.46,35.48,19300.0,26.5463,26.5538,26.4865,26.5015,19300.0
2012-05-15 15:20:00,35.48,35.48,35.4,35.44,12900.0,26.5015,26.5015,26.4417,26.4716,12900.0
2012-05-15 15:30:00,35.44,35.49,35.44,35.45,14500.0,26.4716,26.5089,26.4716,26.4791,14500.0
2012-05-15 15:40:00,35.45,35.51,35.43,35.46,24500.0,26.4791,26.5239,26.4641,26.4865,24500.0
2012-05-15 15:50:00,35.47,35.52,35.44,35.49,23000.0,26.494,26.5314,26.4716,26.5089,23000.0
2012-05-16 09:30:00,35.63,35.67,35.58,35.67,7800.0,26.6135,26.6434,26.5762,26.6434,7800.0
2012-05-16 09:40:00,35.67,35.67,35.54,35.58,7400.0,26.6434,26.6434,26.5463,26.5762,7400.0
2012-05-16 09:50:00,35.59,35.65,35.56,35.57,7300.0,26.5836,26.6285,26.5612,26.5687,7300.0
2012-05-16 10:00:00,35.6,35.61,35.51,35.53,6300.0,26.5911,26.5986,26.5239,26.5388,6300.0
2012-05-16 10:10:00,35.53,35.53,35.49,35.52,4200.0,26.5388,26.5388,26.5089,26.5314,4200.0
2012-05-16 10:20:00,35.53,35.6,35.52,35.58,3800.0,26.5388,26.5911,26.5314,26.5762,3800.0
2012-05-16 10:30:00,35.59,35.61,35.57,35.57,3000.0,26.5836,26.5986,26.5687,26.5687,3000.0
2012-05-16 10:40:00,35.55,35.61,35.55,35.57,3800.0,26.5538,26.5986,26.5538,26.5687,3800.0
2012-05-16 10:50:00,35.58,35.61,35.5,35.5,4000.0,26.5762,26.5986,26.5164,26.5164,4000.0
2012-05-16 11:00:00,35.51,35.53,35.42,35.44,9800.0,26.5239,26.5388,26.4567,26.4716,9800.0
2012-05-16 11:10:00,35.45,35.5,35.45,35.47,7100.0,26.4791,26.5164,26.4791,26.494,7100.0
2012-05-16 11:20:00,35.47,35.49,35.45,35.46,3200.0,26.494,26.5089,26.4791,26.4865,3200.0
2012-05-16 11:30:00,35.48,35.48,35.45,35.45,2700.0,26.5015,26.5015,26.4791,26.4791,2700.0
2012-05-16 11:40:00,35.44,35.46,35.41,35.46,2800.0,26.4716,26.4865,26.4492,26.4865,2800.0
2012-05-16 11:50:00,35.49,35.53,35.49,35.51,3100.0,26.5089,26.5388,26.5089,26.5239,3100.0
2012-05-16 12:00:00,35.51,35.51,35.38,35.49,11100.0,26.5239,26.5239,26.4268,26.5089,11100.0
2012-05-16 12:10:00,35.49,35.51,35.46,35.46,4500.0,26.5089,26.5239,26.4865,26.4865,4500.0
2012-05-16 12:20:00,35.45,35.45,35.4,35.42,3100.0,26.4791,26.4791,26.4417,26.4567,3100.0
2012-05-16 12:30:00,35.43,35.46,35.42,35.44,3100.0,26.4641,26.4865,26.4567,26.4716,3100.0
2012-05-16 12:40:00,35.44,35.45,35.4,35.43,3300.0,26.4716,26.4791,26.4417,26.4641,3300.0
2012-05-16 12:50:00,35.42,35.42,35.36,35.38,2100.0,26.4567,26.4567,26.4118,26.4268,2100.0
2012-05-16 13:00:00,35.39,35.39,35.36,35.38,4800.0,26.4343,26.4343,26.4118,26.4268,4800.0
2012-05-16 13:10:00,35.38,35.4,35.37,35.4,3800.0,26.4268,26.4417,26.4193,26.4417,3800.0
2012-05-16 13:20:00,35.4,35.4,35.32,35.33,4300.0,26.4417,26.4417,26.382,26.3894,4300.0
2012-05-16 13:30:00,35.33,35.34,35.29,35.3,3400.0,26.3894,26.3969,26.3596,26.367,3400.0
2012-05-16 13:40:00,35.3,35.33,35.29,35.3,4000.0,26.367,26.3894,26.3596,26.367,4000.0
2012-05-16 13:50:00,35.3,35.34,35.3,35.34,4400.0,26.367,26.3969,26.367,26.3969,4400.0
2012-05-16 14:00:00,35.34,35.41,35.27,35.29,7800.0,26.3969,26.4492,26.3446,26.3596,7800.0
2012-05-16 14:10:00,35.31,35.31,35.24,35.26,7700.0,26.3745,26.3745,26.3222,26.3372,7700.0
2012-05-16 14:20:00,35.29,35.31,35.22,35.24,9400.0,26.3596,26.3745,26.3073,26.3222,9400.0
2012-05-16 14:30:00,35.24,35.27,35.2,35.22,8100.0,26.3222,26.3446,26.2923,26.3073,8100.0
2012-05-16 14:40:00,35.22,35.27,35.2,35.27,13700.0,26.3073,26.3446,26.2923,26.3446,13700.0
2012-05-16 14:50:00,35.28,35.29,35.2,35.24,11900.0,26.3521,26.3596,26.2923,26.3222,11900.0
2012-05-16 15:00:00,35.24,35.24,35.2,35.2,8200.0,26.3222,26.3222,26.2923,26.2923,8200.0
2012-05-16 15:10:00,35.2,35.21,35.15,35.17,18200.0,26.2923,26.2998,26.255,26.2699,18200.0
2012-05-16 15:20:00,35.16,35.18,35.15,35.15,16100.0,26.2625,26.2774,26.255,26.255,16100.0
2012-05-16 15:30:00,35.15,35.21,35.15,35.17,19600.0,26.255,26.2998,26.255,26.2699,19600.0
2012-05-16 15:40:00,35.17,35.21,35.15,35.17,28000.0,26.2699,26.2998,26.255,26.2699,28000.0
2012-05-16 15:50:00,35.16,35.17,35.08,35.09,48600.0,26.2625,26.2699,26.2027,26.2102,48600.0
2012-05-17 09:30:00,35.12,35.12,34.89,34.89,13100.0,26.2326,26.2326,26.0608,26.0608,13100.0
2012-05-17 09:40:00,34.89,34.93,34.83,34.92,10000.0,26.0608,26.0907,26.016,26.0832,10000.0
2012-05-17 09:50:00,34.89,34.96,34.88,34.95,9400.0,26.0608,26.1131,26.0533,26.1056,9400.0
2012-05-17 10:00:00,34.96,34.96,34.83,34.87,18700.0,26.1131,26.1131,26.016,26.0458,18700.0
2012-05-17 10:10:00,34.85,34.92,34.85,34.88,8900.0,26.0309,26.0832,26.0309,26.0533,8900.0
2012-05-17 10:20:00,34.89,34.89,34.83,34.87,9500.0,26.0608,26.0608,26.016,26.0458,9500.0
2012-05-17 10:30:00,34.87,34.93,34.85,34.93,8400.0,26.0458,26.0907,26.0309,26.0907,8400.0
2012-05-17 10:40:00,34.93,34.94,34.81,34.81,10700.0,26.0907,26.0981,26.001,26.001,10700.0
2012-05-17 10:50:00,34.8,34.84,34.78,34.81,10400.0,25.9936,26.0234,25.9786,26.001,10400.0
2012-05-17 11:00:00,34.81,34.86,34.73,34.86,15700.0,26.001,26.0384,25.9413,26.0384,15700.0
2012-05-17 11:10:00,34.86,34.87,34.8,34.83,12800.0,26.0384,26.0458,25.9936,26.016,12800.0
2012-05-17 11:20:00,34.81,34.82,34.74,34.77,11500.0,26.001,26.0085,25.9487,25.9712,11500.0
2012-05-17 11:30:00,34.76,34.81,34.68,34.8,24600.0,25.9637,26.001,25.9039,25.9936,24600.0
2012-05-17 11:40:00,34.8,34.87,34.74,34.83,54500.0,25.9936,26.0458,25.9487,26.016,54500.0
2012-05-17 11:50:00,34.83,34.83,34.75,34.76,11100.0,26.016,26.016,25.9562,25.9637,11100.0
2012-05-17 12:00:00,34.76,34.77,34.7,34.73,22100.0,25.9637,25.9712,25.9189,25.9413,22100.0
2012-05-17 12:10:00,34.73,34.74,34.7,34.74,14700.0,25.9413,25.9487,25.9189,25.9487,14700.0
2012-05-17 12:20:00,34.74,34.8,34.72,34.78,20000.0,25.9487,25.9936,25.9338,25.9786,20000.0
2012-05-17 12:30:00,34.77,34.79,34.73,34.76,13900.0,25.9712,25.9861,25.9413,25.9637,13900.0
2012-05-17 12:40:00,34.76,34.77,34.72,34.75,13400.0,25.9637,25.9712,25.9338,25.9562,13400.0
2012-05-17 12:50:00,34.75,34.76,34.72,34.73,13300.0,25.9562,25.9637,25.9338,25.9413,13300.0
2012-05-17 13:00:00,34.72,34.77,34.7,34.76,10400.0,25.9338,25.9712,25.9189,25.9637,10400.0
2012-05-17 13:10:00,34.76,34.77,34.75,34.77,25100.0,25.9637,25.9712,25.9562,25.9712,25100.0
2012-05-17 13:20:00,34.77,34.77,34.75,34.75,12000.0,25.9712,25.9712,25.9562,25.9562,12000.0
2012-05-17 13:30:00,34.76,34.77,34.71,34.74,31700.0,25.9637,25.9712,25.9263,25.9487,31700.0
2012-05-17 13:40:00,34.75,34.78,34.73,34.74,15800.0,25.9562,25.9786,25.9413,25.9487,15800.0
2012-05-17 13:50:00,34.74,34.77,34.71,34.75,15900.0,25.9487,25.9712,25.9263,25.9562,15900.0
2012-05-17 14:00:00,34.75,34.77,34.73,34.77,15000.0,25.9562,25.9712,25.9413,25.9712,15000.0
2012-05-17 14:10:00,34.76,34.77,34.74,34.75,18400.0,25.9637,25.9712,25.9487,25.9562,18400.0
2012-05-17 14:20:00,34.76,34.77,34.64,34.73,64300.0,25.9637,25.9712,25.874,25.9413,64300.0
2012-05-17 14:30:00,34.74,34.76,34.68,34.69,15400.0,25.9487,25.9637,25.9039,25.9114,15400.0
2012-05-17 14:40:00,34.69,34.7,34.67,34.68,17000.0,25.9114,25.9189,25.8965,25.9039,17000.0
2012-05-17 14:50:00,34.68,34.7,34.67,34.7,15600.0,25.9039,25.9189,25.8965,25.9189,15600.0
2012-05-17 15:00:00,34.69,34.72,34.65,34.67,38400.0,25.9114,25.9338,25.8815,25.8965,38400.0
2012-05-17 15:10:00,34.67,34.71,34.67,34.69,17800.0,25.8965,25.9263,25.8965,25.9114,17800.0
2012-05-17 15:20:00,34.68,34.69,34.65,34.68,13000.0,25.9039,25.9114,25.8815,25.9039,13000.0
2012-05-17 15:30:00,34.68,34.69,34.65,34.68,36300.0,25.9039,25.9114,25.8815,25.9039,36300.0
2012-05-17 15:40:00,34.68,34.69,34.59,34.59,39600.0,25.9039,25.9114,25.8367,25.8367,39600.0
2012-05-17 15:50:00,34.6,34.63,34.53,34.53,100300.0,25.8442,25.8666,25.7919,25.7919,100300.0
2012-05-18 09:30:00,34.45,34.59,34.38,34.49,11800.0,25.7321,25.8367,25.6798,25.762,11800.0
2012-05-18 09:40:00,34.5,34.58,34.5,34.55,6600.0,25.7695,25.8292,25.7695,25.8068,6600.0
2012-05-18 09:50:00,34.54,34.61,34.53,34.53,18300.0,25.7994,25.8516,25.7919,25.7919,18300.0
2012-05-18 10:00:00,34.55,34.56,34.51,34.52,7600.0,25.8068,25.8143,25.7769,25.7844,7600.0
2012-05-18 10:10:00,34.52,34.58,34.51,34.52,11800.0,25.7844,25.8292,25.7769,25.7844,11800.0
2012-05-18 10:20:00,34.52,34.57,34.52,34.56,11000.0,25.7844,25.8218,25.7844,25.8143,11000.0
2012-05-18 10:30:00,34.57,34.59,34.53,34.58,15200.0,25.8218,25.8367,25.7919,25.8292,15200.0
2012-05-18 10:40:00,34.58,34.59,34.55,34.57,10600.0,25.8292,25.8367,25.8068,25.8218,10600.0
2012-05-18 10:50:00,34.57,34.62,34.57,34.59,6500.0,25.8218,25.8591,25.8218,25.8367,6500.0
2012-05-18 11:00:00,34.6,34.6,34.53,34.55,17500.0,25.8442,25.8442,25.7919,25.8068,17500.0
2012-05-18 11:10:00,34.54,34.57,34.49,34.5,27400.0,25.7994,25.8218,25.762,25.7695,27400.0
2012-05-18 11:20:00,34.47,34.49,34.42,34.43,22600.0,25.7471,25.762,25.7097,25.7172,22600.0
2012-05-18 11:30:00,34.42,34.45,34.37,34.41,23100.0,25.7097,25.7321,25.6724,25.7023,23100.0
2012-05-18 11:40:00,34.41,34.43,34.32,34.33,22600.0,25.7023,25.7172,25.635,25.6425,22600.0
2012-05-18 11:50:00,34.32,34.33,34.21,34.24,28400.0,25.635,25.6425,25.5529,25.5753,28400.0
2012-05-18 12:00:00,34.27,34.34,34.27,34.32,7300.0,25.5977,25.65,25.5977,25.635,7300.0
2012-05-18 12:10:00,34.33,34.34,34.27,34.28,9400.0,25.6425,25.65,25.5977,25.6051,9400.0
2012-05-18 12:20:00,34.29,34.3,34.25,34.3,10900.0,25.6126,25.6201,25.5827,25.6201,10900.0
2012-05-18 12:30:00,34.3,34.3,34.24,34.26,8800.0,25.6201,25.6201,25.5753,25.5902,8800.0
2012-05-18 12:40:00,34.27,34.3,34.19,34.21,11300.0,25.5977,25.6201,25.5379,25.5529,11300.0
2012-05-18 12:50:00,34.22,34.23,34.16,34.17,3500.0,25.5603,25.5678,25.5155,25.523,3500.0
2012-05-18 13:00:00,34.18,34.22,34.17,34.2,11000.0,25.5305,25.5603,25.523,25.5454,11000.0
2012-05-18 13:10:00,34.21,34.25,34.19,34.22,11700.0,25.5529,25.5827,25.5379,25.5603,11700.0
2012-05-18 13:20:00,34.22,34.22,34.19,34.22,6700.0,25.5603,25.5603,25.5379,25.5603,6700.0
2012-05-18 13:30:00,34.21,34.21,34.12,34.12,10800.0,25.5529,25.5529,25.4856,25.4856,10800.0
2012-05-18 13:40:00,34.12,34.18,34.11,34.14,11400.0,25.4856,25.5305,25.4782,25.5006,11400.0
2012-05-18 13:50:00,34.15,34.18,34.09,34.09,9000.0,25.508,25.5305,25.4632,25.4632,9000.0
2012-05-18 14:00:00,34.1,34.12,34.06,34.07,8000.0,25.4707,25.4856,25.4408,25.4483,8000.0
2012-05-18 14:10:00,34.09,34.13,34.06,34.07,10700.0,25.4632,25.4931,25.4408,25.4483,10700.0
2012-05-18 14:20:00,34.06,34.06,33.97,34.04,28000.0,25.4408,25.4408,25.3736,25.4259,28000.0
2012-05-18 14:30:00,34.05,34.05,33.93,33.96,23300.0,25.4334,25.4334,25.3437,25.3661,23300.0
2012-05-18 14:40:00,33.98,33.98,33.9,33.94,13300.0,25.3811,25.3811,25.3213,25.3512,13300.0
2012-05-18 14:50:00,33.94,33.98,33.9,33.96,43400.0,25.3512,25.3811,25.3213,25.3661,43400.0
2012-05-18 15:00:00,33.96,33.97,33.92,33.95,21300.0,25.3661,25.3736,25.3363,25.3587,21300.0
2012-05-18 15:10:00,33.96,34.04,33.95,34.03,24400.0,25.3661,25.4259,25.3587,25.4184,24400.0
2012-05-18 15:20:00,34.03,34.03,33.95,33.96,32600.0,25.4184,25.4184,25.3587,25.3661,32600.0
2012-05-18 15:30:00,33.97,33.97,33.89,33.93,28500.0,25.3736,25.3736,25.3138,25.3437,28500.0
2012-05-18 15:40:00,33.93,33.94,33.84,33.86,36900.0,25.3437,25.3512,25.2765,25.2914,36900.0
2012-05-18 15:50:00,33.86,33.88,33.79,33.84,100000.0,25.2914,25.3064,25.2391,25.2765,100000.0
2012-05-21 09:30:00,33.96,33.96,33.82,33.89,12500.0,25.3661,25.3661,25.2616,25.3138,12500.0
2012-05-21 09:40:00,33.89,33.97,33.87,33.93,5400.0,25.3138,25.3736,25.2989,25.3437,5400.0
2012-05-21 09:50:00,33.89,33.91,33.75,33.91,11500.0,25.3138,25.3288,25.2093,25.3288,11500.0
2012-05-21 10:00:00,33.94,34.02,33.92,34.01,8500.0,25.3512,25.4109,25.3363,25.4035,8500.0
2012-05-21 10:10:00,34.01,34.08,33.99,34.06,11400.0,25.4035,25.4558,25.3885,25.4408,11400.0
2012-05-21 10:20:00,34.06,34.07,34.02,34.06,12300.0,25.4408,25.4483,25.4109,25.4408,12300.0
2012-05-21 10:30:00,34.06,34.19,34.06,34.15,23400.0,25.4408,25.5379,25.4408,25.508,23400.0
2012-05-21 10:40:00,34.15,34.15,34.09,34.13,12900.0,25.508,25.508,25.4632,25.4931,12900.0
2012-05-21 10:50:00,34.12,34.19,34.12,34.16,11700.0,25.4856,25.5379,25.4856,25.5155,11700.0
2012-05-21 11:00:00,34.16,34.16,34.04,34.06,12300.0,25.5155,25.5155,25.4259,25.4408,12300.0
2012-05-21 11:10:00,34.05,34.1,34.02,34.08,21700.0,25.4334,25.4707,25.4109,25.4558,21700.0
2012-05-21 11:20:00,34.07,34.11,34.03,34.03,21000.0,25.4483,25.4782,25.4184,25.4184,21000.0
2012-05-21 11:30:00,34.03,34.03,33.99,34.02,15200.0,25.4184,25.4184,25.3885,25.4109,15200.0
2012-05-21 11:40:00,34.01,34.03,33.99,34.02,11700.0,25.4035,25.4184,25.3885,25.4109,11700.0
2012-05-21 11:50:00,34.01,34.06,33.99,33.99,13000.0,25.4035,25.4408,25.3885,25.3885,13000.0
2012-05-21 12:00:00,33.99,34.01,33.99,33.99,13900.0,25.3885,25.4035,25.3885,25.3885,13900.0
2012-05-21 12:10:00,33.99,34.03,33.98,34.01,7700.0,25.3885,25.4184,25.3811,25.4035,7700.0
2012-05-21 12:20:00,34.02,34.06,34.02,34.06,9000.0,25.4109,25.4408,25.4109,25.4408,9000.0
2012-05-21 12:30:00,34.06,34.07,34.02,34.05,8800.0,25.4408,25.4483,25.4109,25.4334,8800.0
2012-05-21 12:40:00,34.05,34.05,33.98,33.98,16400.0,25.4334,25.4334,25.3811,25.3811,16400.0
2012-05-21 12:50:00,34.0,34.01,33.97,33.97,6800.0,25.396,25.4035,25.3736,25.3736,6800.0
2012-05-21 13:00:00,33.98,33.99,33.97,33.99,12600.0,25.3811,25.3885,25.3736,25.3885,12600.0
2012-05-21 13:10:00,33.99,34.03,33.98,34.0,12100.0,25.3885,25.4184,25.3811,25.396,12100.0
2012-05-21 13:20:00,34.0,34.01,33.97,33.98,10600.0,25.396,25.4035,25.3736,25.3811,10600.0
2012-05-21 13:30:00,33.98,34.03,33.98,34.03,19000.0,25.3811,25.4184,25.3811,25.4184,19000.0
2012-05-21 13:40:00,34.02,34.09,34.02,34.06,17500.0,25.4109,25.4632,25.4109,25.4408,17500.0
2012-05-21 13:50:00,34.06,34.07,34.0,34.0,38400.0,25.4408,25.4483,25.396,25.396,38400.0
2012-05-21 14:00:00,34.01,34.02,33.97,34.01,12500.0,25.4035,25.4109,25.3736,25.4035,12500.0
2012-05-21 14:10:00,34.01,34.04,33.99,34.0,24200.0,25.4035,25.4259,25.3885,25.396,24200.0
2012-05-21 14:20:00,34.0,34.03,33.99,34.02,20900.0,25.396,25.4184,25.3885,25.4109,20900.0
2012-05-21 14:30:00,34.02,34.05,34.02,34.02,15700.0,25.4109,25.4334,25.4109,25.4109,15700.0
2012-05-21 14:40:00,34.02,34.06,34.02,34.05,14100.0,25.4109,25.4408,25.4109,25.4334,14100.0
2012-05-21 14:50:00,34.05,34.1,34.05,34.08,14600.0,25.4334,25.4707,25.4334,25.4558,14600.0
2012-05-21 15:00:00,34.08,34.14,34.08,34.14,14000.0,25.4558,25.5006,25.4558,25.5006,14000.0
2012-05-21 15:10:00,34.12,34.14,34.11,34.12,12300.0,25.4856,25.5006,25.4782,25.4856,12300.0
2012-05-21 15:20:00,34.12,34.14,34.12,34.12,12300.0,25.4856,25.5006,25.4856,25.4856,12300.0
2012-05-21 15:30:00,34.12,34.13,34.09,34.12,20700.0,25.4856,25.4931,25.4632,25.4856,20700.0
2012-05-21 15:40:00,34.12,34.12,34.08,34.1,24600.0,25.4856,25.4856,25.4558,25.4707,24600.0
2012-05-21 15:50:00,34.11,34.11,34.07,34.1,89900.0,25.4782,25.4782,25.4483,25.4707,89900.0
2012-05-22 09:30:00,34.22,34.31,34.16,34.26,17400.0,25.5603,25.6276,25.5155,25.5902,17400.0
2012-05-22 09:40:00,34.26,34.33,34.26,34.26,16500.0,25.5902,25.6425,25.5902,25.5902,16500.0
2012-05-22 09:50:00,34.26,34.31,34.18,34.21,31600.0,25.5902,25.6276,25.5305,25.5529,31600.0
2012-05-22 10:00:00,34.22,34.64,34.22,34.52,94000.0,25.5603,25.874,25.5603,25.7844,94000.0
2012-05-22 10:10:00,34.51,34.6,34.51,34.59,21100.0,25.7769,25.8442,25.7769,25.8367,21100.0
2012-05-22 10:20:00,34.59,34.63,34.54,34.55,20600.0,25.8367,25.8666,25.7994,25.8068,20600.0
2012-05-22 10:30:00,34.55,34.58,34.54,34.55,8800.0,25.8068,25.8292,25.7994,25.8068,8800.0
2012-05-22 10:40:00,34.54,34.57,34.5,34.53,13200.0,25.7994,25.8218,25.7695,25.7919,13200.0
2012-05-22 10:50:00,34.53,34.58,34.5,34.56,8400.0,25.7919,25.8292,25.7695,25.8143,8400.0
2012-05-22 11:00:00,34.56,34.59,34.53,34.59,10400.0,25.8143,25.8367,25.7919,25.8367,10400.0
2012-05-22 11:10:00,34.59,34.6,34.52,34.57,32400.0,25.8367,25.8442,25.7844,25.8218,32400.0
2012-05-22 11:20:00,34.58,34.64,34.58,34.6,9500.0,25.8292,25.874,25.8292,25.8442,9500.0
2012-05-22 11:30:00,34.59,34.59,34.57,34.58,16400.0,25.8367,25.8367,25.8218,25.8292,16400.0
2012-05-22 11:40:00,34.59,34.59,34.56,34.57,10000.0,25.8367,25.8367,25.8143,25.8218,10000.0
2012-05-22 11:50:00,34.57,34.63,34.57,34.61,14300.0,25.8218,25.8666,25.8218,25.8516,14300.0
2012-05-22 12:00:00,34.61,34.61,34.57,34.58,15000.0,25.8516,25.8516,25.8218,25.8292,15000.0
2012-05-22 12:10:00,34.58,34.61,34.56,34.59,11500.0,25.8292,25.8516,25.8143,25.8367,11500.0
2012-05-22 12:20:00,34.6,34.64,34.59,34.62,9500.0,25.8442,25.874,25.8367,25.8591,9500.0
2012-05-22 12:30:00,34.62,34.63,34.61,34.62,10800.0,25.8591,25.8666,25.8516,25.8591,10800.0
2012-05-22 12:40:00,34.63,34.67,34.62,34.66,26200.0,25.8666,25.8965,25.8591,25.889,26200.0
2012-05-22 12:50:00,34.65,34.65,34.63,34.64,4600.0,25.8815,25.8815,25.8666,25.874,4600.0
2012-05-22 13:00:00,34.64,34.67,34.63,34.63,8500.0,25.874,25.8965,25.8666,25.8666,8500.0
2012-05-22 13:10:00,34.64,34.64,34.61,34.63,46700.0,25.874,25.874,25.8516,25.8666,46700.0
2012-05-22 13:20:00,34.62,34.64,34.62,34.63,15100.0,25.8591,25.874,25.8591,25.8666,15100.0
2012-05-22 13:30:00,34.62,34.65,34.59,34.64,26100.0,25.8591,25.8815,25.8367,25.874,26100.0
2012-05-22 13:40:00,34.64,34.64,34.58,34.59,12400.0,25.874,25.874,25.8292,25.8367,12400.0
2012-05-22 13:50:00,34.58,34.62,34.57,34.62,8600.0,25.8292,25.8591,25.8218,25.8591,8600.0
2012-05-22 14:00:00,34.63,34.68,34.62,34.65,15400.0,25.8666,25.9039,25.8591,25.8815,15400.0
2012-05-22 14:10:00,34.65,34.65,34.59,34.65,15500.0,25.8815,25.8815,25.8367,25.8815,15500.0
2012-05-22 14:20:00,34.65,34.68,34.64,34.68,11000.0,25.8815,25.9039,25.874,25.9039,11000.0
2012-05-22 14:30:00,34.67,34.71,34.64,34.67,25300.0,25.8965,25.9263,25.874,25.8965,25300.0
2012-05-22 14:40:00,34.68,34.7,34.66,34.7,13700.0,25.9039,25.9189,25.889,25.9189,13700.0
2012-05-22 14:50:00,34.69,34.72,34.69,34.7,11400.0,25.9114,25.9338,25.9114,25.9189,11400.0
2012-05-22 15:00:00,34.7,34.73,34.68,34.73,19200.0,25.9189,25.9413,25.9039,25.9413,19200.0
2012-05-22 15:10:00,34.71,34.71,34.66,34.66,14100.0,25.9263,25.9263,25.889,25.889,14100.0
2012-05-22 15:20:00,34.66,34.66,34.58,34.58,21900.0,25.889,25.889,25.8292,25.8292,21900.0
2012-05-22 15:30:00,34.58,34.59,34.47,34.48,26900.0,25.8292,25.8367,25.7471,25.7545,26900.0
2012-05-22 15:40:00,34.48,34.52,34.45,34.47,46600.0,25.7545,25.7844,25.7321,25.7471,46600.0
2012-05-22 15:50:00,34.47,34.61,34.47,34.6,59500.0,25.7471,25.8516,25.7471,25.8442,59500.0
2012-05-23 09:30:00,34.38,34.49,34.32,34.47,7500.0,25.6798,25.762,25.635,25.7471,7500.0
2012-05-23 09:40:00,34.45,34.5,34.42,34.48,21800.0,25.7321,25.7695,25.7097,25.7545,21800.0
2012-05-23 09:50:00,34.48,34.5,34.46,34.46,16800.0,25.7545,25.7695,25.7396,25.7396,16800.0
2012-05-23 10:00:00,34.46,34.5,34.42,34.42,4900.0,25.7396,25.7695,25.7097,25.7097,4900.0
2012-05-23 10:10:00,34.42,34.44,34.37,34.4,10900.0,25.7097,25.7247,25.6724,25.6948,10900.0
2012-05-23 10:20:00,34.38,34.41,34.31,34.38,13600.0,25.6798,25.7023,25.6276,25.6798,13600.0
2012-05-23 10:30:00,34.37,34.4,34.33,34.33,23700.0,25.6724,25.6948,25.6425,25.6425,23700.0
2012-05-23 10:40:00,34.33,34.34,34.27,34.29,11500.0,25.6425,25.65,25.5977,25.6126,11500.0
2012-05-23 10:50:00,34.29,34.32,34.28,34.3,6000.0,25.6126,25.635,25.6051,25.6201,6000.0
2012-05-23 11:00:00,34.29,34.35,34.29,34.34,14600.0,25.6126,25.6574,25.6126,25.65,14600.0
2012-05-23 11:10:00,34.34,34.38,34.33,34.38,12700.0,25.65,25.6798,25.6425,25.6798,12700.0
2012-05-23 11:20:00,34.37,34.4,34.37,34.38,7100.0,25.6724,25.6948,25.6724,25.6798,7100.0
2012-05-23 11:30:00,34.39,34.42,34.37,34.39,7700.0,25.6873,25.7097,25.6724,25.6873,7700.0
2012-05-23 11:40:00,34.38,34.41,34.35,34.38,14800.0,25.6798,25.7023,25.6574,25.6798,14800.0
2012-05-23 11:50:00,34.38,34.39,34.32,34.36,7100.0,25.6798,25.6873,25.635,25.6649,7100.0
2012-05-23 12:00:00,34.35,34.35,34.3,34.3,6800.0,25.6574,25.6574,25.6201,25.6201,6800.0
2012-05-23 12:10:00,34.31,34.33,34.29,34.31,2500.0,25.6276,25.6425,25.6126,25.6276,2500.0
2012-05-23 12:20:00,34.3,34.3,34.23,34.23,5200.0,25.6201,25.6201,25.5678,25.5678,5200.0
2012-05-23 12:30:00,34.24,34.26,34.23,34.26,6700.0,25.5753,25.5902,25.5678,25.5902,6700.0
2012-05-23 12:40:00,34.27,34.31,34.24,34.28,9300.0,25.5977,25.6276,25.5753,25.6051,9300.0
2012-05-23 12:50:00,34.26,34.28,34.25,34.25,7100.0,25.5902,25.6051,25.5827,25.5827,7100.0
2012-05-23 13:00:00,34.27,34.28,34.23,34.23,2100.0,25.5977,25.6051,25.5678,25.5678,2100.0
2012-05-23 13:10:00,34.23,34.28,34.23,34.25,10700.0,25.5678,25.6051,25.5678,25.5827,10700.0
2012-05-23 13:20:00,34.26,34.3,34.25,34.29,8500.0,25.5902,25.6201,25.5827,25.6126,8500.0
2012-05-23 13:30:00,34.3,34.31,34.24,34.29,8800.0,25.6201,25.6276,25.5753,25.6126,8800.0
2012-05-23 13:40:00,34.27,34.32,34.26,34.31,10600.0,25.5977,25.635,25.5902,25.6276,10600.0
2012-05-23 13:50:00,34.33,34.33,34.27,34.31,4500.0,25.6425,25.6425,25.5977,25.6276,4500.0
2012-05-23 14:00:00,34.32,34.33,34.28,34.33,6700.0,25.635,25.6425,25.6051,25.6425,6700.0
2012-05-23 14:10:00,34.32,34.32,34.28,34.29,5500.0,25.635,25.635,25.6051,25.6126,5500.0
2012-05-23 14:20:00,34.29,34.29,34.24,34.25,8100.0,25.6126,25.6126,25.5753,25.5827,8100.0
2012-05-23 14:30:00,34.25,34.32,34.25,34.32,4800.0,25.5827,25.635,25.5827,25.635,4800.0
2012-05-23 14:40:00,34.3,34.38,34.29,34.34,9200.0,25.6201,25.6798,25.6126,25.65,9200.0
2012-05-23 14:50:00,34.36,34.43,34.35,34.43,11700.0,25.6649,25.7172,25.6574,25.7172,11700.0
2012-05-23 15:00:00,34.43,34.43,34.37,34.41,13700.0,25.7172,25.7172,25.6724,25.7023,13700.0
2012-05-23 15:10:00,34.41,34.47,34.41,34.47,20800.0,25.7023,25.7471,25.7023,25.7471,20800.0
2012-05-23 15:20:00,34.48,34.52,34.45,34.5,28700.0,25.7545,25.7844,25.7321,25.7695,28700.0
2012-05-23 15:30:00,34.51,34.64,34.51,34.64,31700.0,25.7769,25.874,25.7769,25.874,31700.0
2012-05-23 15:40:00,34.63,34.72,34.62,34.71,38800.0,25.8666,25.9338,25.8591,25.9263,38800.0
2012-05-23 15:50:00,34.72,34.75,34.66,34.72,72000.0,25.9338,25.9562,25.889,25.9338,72000.0
2012-05-24 09:30:00,34.82,34.84,34.71,34.71,10300.0,26.0085,26.0234,25.9263,25.9263,10300.0
2012-05-24 09:40:00,34.7,34.81,34.7,34.74,6400.0,25.9189,26.001,25.9189,25.9487,6400.0
2012-05-24 09:50:00,34.74,34.75,34.7,34.73,3900.0,25.9487,25.9562,25.9189,25.9413,3900.0
2012-05-24 10:00:00,34.72,34.83,34.7,34.83,7600.0,25.9338,26.016,25.9189,26.016,7600.0
2012-05-24 10:10:00,34.84,34.93,34.8,34.89,14400.0,26.0234,26.0907,25.9936,26.0608,14400.0
2012-05-24 10:20:00,34.89,34.89,34.81,34.85,10500.0,26.0608,26.0608,26.001,26.0309,10500.0
2012-05-24 10:30:00,34.85,34.98,34.85,34.96,9500.0,26.0309,26.128,26.0309,26.1131,9500.0
2012-05-24 10:40:00,34.96,34.98,34.94,34.94,2700.0,26.1131,26.128,26.0981,26.0981,2700.0
2012-05-24 10:50:00,34.95,34.97,34.92,34.95,8700.0,26.1056,26.1205,26.0832,26.1056,8700.0
2012-05-24 11:00:00,34.94,34.96,34.9,34.93,9600.0,26.0981,26.1131,26.0683,26.0907,9600.0
2012-05-24 11:10:00,34.94,35.0,34.94,34.98,9600.0,26.0981,26.1429,26.0981,26.128,9600.0
2012-05-24 11:20:00,34.98,35.0,34.95,34.95,6800.0,26.128,26.1429,26.1056,26.1056,6800.0
2012-05-24 11:30:00,34.95,34.96,34.86,34.91,11500.0,26.1056,26.1131,26.0384,26.0757,11500.0
2012-05-24 11:40:00,34.92,34.95,34.88,34.9,6900.0,26.0832,26.1056,26.0533,26.0683,6900.0
2012-05-24 11:50:00,34.9,34.94,34.9,34.93,5400.0,26.0683,26.0981,26.0683,26.0907,5400.0
2012-05-24 12:00:00,34.94,34.94,34.86,34.86,6100.0,26.0981,26.0981,26.0384,26.0384,6100.0
2012-05-24 12:10:00,34.87,34.92,34.86,34.9,22200.0,26.0458,26.0832,26.0384,26.0683,22200.0
2012-05-24 12:20:00,34.91,34.92,34.89,34.91,15700.0,26.0757,26.0832,26.0608,26.0757,15700.0
2012-05-24 12:30:00,34.92,34.94,34.9,34.92,13300.0,26.0832,26.0981,26.0683,26.0832,13300.0
2012-05-24 12:40:00,34.94,34.96,34.93,34.96,8600.0,26.0981,26.1131,26.0907,26.1131,8600.0
2012-05-24 12:50:00,34.95,34.95,34.9,34.94,5600.0,26.1056,26.1056,26.0683,26.0981,5600.0
2012-05-24 13:00:00,34.94,34.95,34.91,34.94,9100.0,26.0981,26.1056,26.0757,26.0981,9100.0
2012-05-24 13:10:00,34.95,35.01,34.94,34.97,33200.0,26.1056,26.1504,26.0981,26.1205,33200.0
2012-05-24 13:20:00,34.97,34.97,34.95,34.96,7400.0,26.1205,26.1205,26.1056,26.1131,7400.0
2012-05-24 13:30:00,34.95,35.0,34.91,34.99,19200.0,26.1056,26.1429,26.0757,26.1355,19200.0
2012-05-24 13:40:00,34.99,35.01,34.96,34.97,27800.0,26.1355,26.1504,26.1131,26.1205,27800.0
2012-05-24 13:50:00,34.98,34.98,34.94,34.94,11100.0,26.128,26.128,26.0981,26.0981,11100.0
2012-05-24 14:00:00,34.93,34.94,34.91,34.91,18000.0,26.0907,26.0981,26.0757,26.0757,18000.0
2012-05-24 14:10:00,34.91,34.91,34.81,34.88,92100.0,26.0757,26.0757,26.001,26.0533,92100.0
2012-05-24 14:20:00,34.88,34.92,34.88,34.91,15600.0,26.0533,26.0832,26.0533,26.0757,15600.0
2012-05-24 14:30:00,34.91,34.93,34.88,34.89,10400.0,26.0757,26.0907,26.0533,26.0608,10400.0
2012-05-24 14:40:00,34.89,34.91,34.85,34.9,23300.0,26.0608,26.0757,26.0309,26.0683,23300.0
2012-05-24 14:50:00,34.89,34.92,34.88,34.91,27600.0,26.0608,26.0832,26.0533,26.0757,27600.0
2012-05-24 15:00:00,34.92,34.95,34.92,34.94,14500.0,26.0832,26.1056,26.0832,26.0981,14500.0
2012-05-24 15:10:00,34.94,34.96,34.93,34.95,20900.0,26.0981,26.1131,26.0907,26.1056,20900.0
2012-05-24 15:20:00,34.95,35.03,34.93,35.0,38300.0,26.1056,26.1654,26.0907,26.1429,38300.0
2012-05-24 15:30:00,35.01,35.02,34.97,35.0,63700.0,26.1504,26.1579,26.1205,26.1429,63700.0
2012-05-24 15:40:00,35.0,35.05,34.97,35.05,65100.0,26.1429,26.1803,26.1205,26.1803,65100.0
2012-05-24 15:50:00,35.05,35.13,35.04,35.13,49600.0,26.1803,26.24,26.1728,26.24,49600.0
2012-05-25 09:30:00,35.09,35.29,35.09,35.25,10000.0,26.2102,26.3596,26.2102,26.3297,10000.0
2012-05-25 09:40:00,35.26,35.26,35.17,35.21,4800.0,26.3372,26.3372,26.2699,26.2998,4800.0
2012-05-25 09:50:00,35.21,35.23,35.17,35.23,2300.0,26.2998,26.3147,26.2699,26.3147,2300.0
2012-05-25 10:00:00,35.21,35.21,35.15,35.15,6300.0,26.2998,26.2998,26.255,26.255,6300.0
2012-05-25 10:10:00,35.15,35.18,35.13,35.17,4500.0,26.255,26.2774,26.24,26.2699,4500.0
2012-05-25 10:20:00,35.18,35.21,35.14,35.17,13500.0,26.2774,26.2998,26.2475,26.2699,13500.0
2012-05-25 10:30:00,35.18,35.23,35.18,35.21,3300.0,26.2774,26.3147,26.2774,26.2998,3300.0
2012-05-25 10:40:00,35.21,35.21,35.16,35.16,3300.0,26.2998,26.2998,26.2625,26.2625,3300.0
2012-05-25 10:50:00,35.15,35.16,35.11,35.11,3000.0,26.255,26.2625,26.2251,26.2251,3000.0
2012-05-25 11:00:00,35.1,35.14,35.1,35.13,1600.0,26.2176,26.2475,26.2176,26.24,1600.0
2012-05-25 11:10:00,35.15,35.16,35.14,35.16,6400.0,26.255,26.2625,26.2475,26.2625,6400.0
2012-05-25 11:20:00,35.15,35.2,35.15,35.2,3500.0,26.255,26.2923,26.255,26.2923,3500.0
2012-05-25 11:30:00,35.2,35.2,35.16,35.18,5100.0,26.2923,26.2923,26.2625,26.2774,5100.0
2012-05-25 11:40:00,35.19,35.26,35.19,35.26,5200.0,26.2849,26.3372,26.2849,26.3372,5200.0
2012-05-25 11:50:00,35.26,35.31,35.25,35.28,6800.0,26.3372,26.3745,26.3297,26.3521,6800.0
2012-05-25 12:00:00,35.27,35.27,35.23,35.27,5000.0,26.3446,26.3446,26.3147,26.3446,5000.0
2012-05-25 12:10:00,35.26,35.27,35.24,35.24,3400.0,26.3372,26.3446,26.3222,26.3222,3400.0
2012-05-25 12:20:00,35.24,35.26,35.21,35.21,4700.0,26.3222,26.3372,26.2998,26.2998,4700.0
2012-05-25 12:30:00,35.2,35.22,35.19,35.2,3200.0,26.2923,26.3073,26.2849,26.2923,3200.0
2012-05-25 12:40:00,35.19,35.2,35.17,35.18,3600.0,26.2849,26.2923,26.2699,26.2774,3600.0
2012-05-25 12:50:00,35.17,35.2,35.17,35.18,2000.0,26.2699,26.2923,26.2699,26.2774,2000.0
2012-05-25 13:00:00,35.16,35.16,35.13,35.13,2000.0,26.2625,26.2625,26.24,26.24,2000.0
2012-05-25 13:10:00,35.13,35.14,35.12,35.13,2100.0,26.24,26.2475,26.2326,26.24,2100.0
2012-05-25 13:20:00,35.14,35.14,35.13,35.13,3100.0,26.2475,26.2475,26.24,26.24,3100.0
2012-05-25 13:30:00,35.13,35.14,35.12,35.12,2200.0,26.24,26.2475,26.2326,26.2326,2200.0
2012-05-25 13:40:00,35.12,35.13,35.09,35.09,4300.0,26.2326,26.24,26.2102,26.2102,4300.0
2012-05-25 13:50:00,35.1,35.12,35.08,35.09,3100.0,26.2176,26.2326,26.2027,26.2102,3100.0
2012-05-25 14:00:00,35.08,35.08,35.05,35.05,2400.0,26.2027,26.2027,26.1803,26.1803,2400.0
2012-05-25 14:10:00,35.05,35.05,35.03,35.03,3700.0,26.1803,26.1803,26.1654,26.1654,3700.0
2012-05-25 14:20:00,35.02,35.04,34.97,35.02,7600.0,26.1579,26.1728,26.1205,26.1579,7600.0
2012-05-25 14:30:00,35.04,35.05,35.02,35.03,4700.0,26.1728,26.1803,26.1579,26.1654,4700.0
2012-05-25 14:40:00,35.03,35.03,34.96,34.97,5500.0,26.1654,26.1654,26.1131,26.1205,5500.0
2012-05-25 14:50:00,34.97,34.98,34.95,34.95,3500.0,26.1205,26.128,26.1056,26.1056,3500.0
2012-05-25 15:00:00,34.95,35.0,34.95,34.99,5900.0,26.1056,26.1429,26.1056,26.1355,5900.0
2012-05-25 15:10:00,34.98,34.99,34.92,34.94,5200.0,26.128,26.1355,26.0832,26.0981,5200.0
2012-05-25 15:20:00,34.93,34.93,34.87,34.92,8600.0,26.0907,26.0907,26.0458,26.0832,8600.0
2012-05-25 15:30:00,34.92,34.97,34.91,34.95,13500.0,26.0832,26.1205,26.0757,26.1056,13500.0
2012-05-25 15:40:00,34.95,34.98,34.94,34.96,20200.0,26.1056,26.128,26.0981,26.1131,20200.0
2012-05-25 15:50:00,34.97,34.99,34.95,34.95,21600.0,26.1205,26.1355,26.1056,26.1056,21600.0
2012-05-29 09:30:00,35.19,35.25,35.17,35.2,14300.0,26.2849,26.3297,26.2699,26.2923,14300.0
2012-05-29 09:40:00,35.19,35.3,35.19,35.28,7800.0,26.2849,26.367,26.2849,26.3521,7800.0
2012-05-29 09:50:00,35.3,35.34,35.29,35.29,9200.0,26.367,26.3969,26.3596,26.3596,9200.0
2012-05-29 10:00:00,35.29,35.33,35.17,35.18,26100.0,26.3596,26.3894,26.2699,26.2774,26100.0
2012-05-29 10:10:00,35.21,35.36,35.21,35.34,6200.0,26.2998,26.4118,26.2998,26.3969,6200.0
2012-05-29 10:20:00,35.34,35.36,35.3,35.34,10000.0,26.3969,26.4118,26.367,26.3969,10000.0
2012-05-29 10:30:00,35.34,35.35,35.31,35.31,9000.0,26.3969,26.4044,26.3745,26.3745,9000.0
2012-05-29 10:40:00,35.31,35.35,35.27,35.31,16500.0,26.3745,26.4044,26.3446,26.3745,16500.0
2012-05-29 10:50:00,35.31,35.33,35.28,35.3,6300.0,26.3745,26.3894,26.3521,26.367,6300.0
2012-05-29 11:00:00,35.3,35.3,35.28,35.28,7700.0,26.367,26.367,26.3521,26.3521,7700.0
2012-05-29 11:10:00,35.27,35.28,35.25,35.26,5400.0,26.3446,26.3521,26.3297,26.3372,5400.0
2012-05-29 11:20:00,35.26,35.28,35.25,35.26,5500.0,26.3372,26.3521,26.3297,26.3372,5500.0
2012-05-29 11:30:00,35.26,35.26,35.15,35.15,9700.0,26.3372,26.3372,26.255,26.255,9700.0
2012-05-29 11:40:00,35.15,35.16,35.07,35.08,7100.0,26.255,26.2625,26.1952,26.2027,7100.0
2012-05-29 11:50:00,35.08,35.13,35.08,35.11,10600.0,26.2027,26.24,26.2027,26.2251,10600.0
2012-05-29 12:00:00,35.11,35.12,35.04,35.08,7700.0,26.2251,26.2326,26.1728,26.2027,7700.0
2012-05-29 12:10:00,35.07,35.11,35.04,35.11,6400.0,26.1952,26.2251,26.1728,26.2251,6400.0
2012-05-29 12:20:00,35.1,35.14,35.09,35.13,3700.0,26.2176,26.2475,26.2102,26.24,3700.0
2012-05-29 12:30:00,35.12,35.13,35.07,35.08,5200.0,26.2326,26.24,26.1952,26.2027,5200.0
2012-05-29 12:40:00,35.06,35.11,35.06,35.1,8400.0,26.1878,26.2251,26.1878,26.2176,8400.0
2012-05-29 12:50:00,35.08,35.13,35.08,35.1,3200.0,26.2027,26.24,26.2027,26.2176,3200.0
2012-05-29 13:00:00,35.09,35.1,35.09,35.09,5000.0,26.2102,26.2176,26.2102,26.2102,5000.0
2012-05-29 13:10:00,35.09,35.12,35.09,35.12,4200.0,26.2102,26.2326,26.2102,26.2326,4200.0
2012-05-29 13:20:00,35.11,35.11,35.06,35.06,5400.0,26.2251,26.2251,26.1878,26.1878,5400.0
2012-05-29 13:30:00,35.06,35.11,35.05,35.1,6100.0,26.1878,26.2251,26.1803,26.2176,6100.0
2012-05-29 13:40:00,35.1,35.18,35.1,35.13,5100.0,26.2176,26.2774,26.2176,26.24,5100.0
2012-05-29 13:50:00,35.14,35.15,35.12,35.15,4600.0,26.2475,26.255,26.2326,26.255,4600.0
2012-05-29 14:00:00,35.14,35.16,35.14,35.16,6600.0,26.2475,26.2625,26.2475,26.2625,6600.0
2012-05-29 14:10:00,35.15,35.25,35.14,35.18,11000.0,26.255,26.3297,26.2475,26.2774,11000.0
2012-05-29 14:20:00,35.18,35.18,35.14,35.16,11200.0,26.2774,26.2774,26.2475,26.2625,11200.0
2012-05-29 14:30:00,35.17,35.17,35.13,35.13,9900.0,26.2699,26.2699,26.24,26.24,9900.0
2012-05-29 14:40:00,35.13,35.14,35.12,35.12,6000.0,26.24,26.2475,26.2326,26.2326,6000.0
2012-05-29 14:50:00,35.13,35.16,35.13,35.16,7700.0,26.24,26.2625,26.24,26.2625,7700.0
2012-05-29 15:00:00,35.15,35.16,35.12,35.13,7200.0,26.255,26.2625,26.2326,26.24,7200.0
2012-05-29 15:10:00,35.14,35.19,35.14,35.19,10000.0,26.2475,26.2849,26.2475,26.2849,10000.0
2012-05-29 15:20:00,35.19,35.2,35.18,35.2,29100.0,26.2849,26.2923,26.2774,26.2923,29100.0
2012-05-29 15:30:00,35.2,35.23,35.17,35.21,21400.0,26.2923,26.3147,26.2699,26.2998,21400.0
2012-05-29 15:40:00,35.21,35.3,35.2,35.29,29300.0,26.2998,26.367,26.2923,26.3596,29300.0
2012-05-29 15:50:00,35.29,35.29,35.24,35.26,62800.0,26.3596,26.3596,26.3222,26.3372,62800.0
2012-05-30 09:30:00,35.11,35.11,34.97,35.08,15800.0,26.2251,26.2251,26.1205,26.2027,15800.0
2012-05-30 09:40:00,35.08,35.16,35.0,35.13,14000.0,26.2027,26.2625,26.1429,26.24,14000.0
2012-05-30 09:50:00,35.13,35.15,35.07,35.1,9000.0,26.24,26.255,26.1952,26.2176,9000.0
2012-05-30 10:00:00,35.12,35.12,35.02,35.11,9500.0,26.2326,26.2326,26.1579,26.2251,9500.0
2012-05-30 10:10:00,35.09,35.09,35.01,35.03,12900.0,26.2102,26.2102,26.1504,26.1654,12900.0
2012-05-30 10:20:00,35.02,35.12,35.01,35.11,10800.0,26.1579,26.2326,26.1504,26.2251,10800.0
2012-05-30 10:30:00,35.11,35.16,35.06,35.06,9600.0,26.2251,26.2625,26.1878,26.1878,9600.0
2012-05-30 10:40:00,35.06,35.09,35.04,35.06,5500.0,26.1878,26.2102,26.1728,26.1878,5500.0
2012-05-30 10:50:00,35.06,35.1,35.04,35.04,7000.0,26.1878,26.2176,26.1728,26.1728,7000.0
2012-05-30 11:00:00,35.05,35.12,35.03,35.11,9900.0,26.1803,26.2326,26.1654,26.2251,9900.0
2012-05-30 11:10:00,35.11,35.14,35.1,35.12,10800.0,26.2251,26.2475,26.2176,26.2326,10800.0
2012-05-30 11:20:00,35.12,35.13,35.07,35.1,11200.0,26.2326,26.24,26.1952,26.2176,11200.0
2012-05-30 11:30:00,35.09,35.1,35.05,35.07,8700.0,26.2102,26.2176,26.1803,26.1952,8700.0
2012-05-30 11:40:00,35.07,35.11,35.05,35.07,10700.0,26.1952,26.2251,26.1803,26.1952,10700.0
2012-05-30 11:50:00,35.07,35.08,35.05,35.07,8600.0,26.1952,26.2027,26.1803,26.1952,8600.0
2012-05-30 12:00:00,35.07,35.07,34.94,35.0,11000.0,26.1952,26.1952,26.0981,26.1429,11000.0
2012-05-30 12:10:00,35.0,35.0,34.98,35.0,6100.0,26.1429,26.1429,26.128,26.1429,6100.0
2012-05-30 12:20:00,35.0,35.0,34.93,34.94,15600.0,26.1429,26.1429,26.0907,26.0981,15600.0
2012-05-30 12:30:00,34.94,34.95,34.9,34.92,14200.0,26.0981,26.1056,26.0683,26.0832,14200.0
2012-05-30 12:40:00,34.91,34.94,34.89,34.93,8100.0,26.0757,26.0981,26.0608,26.0907,8100.0
2012-05-30 12:50:00,34.93,34.97,34.93,34.96,2400.0,26.0907,26.1205,26.0907,26.1131,2400.0
2012-05-30 13:00:00,34.96,34.97,34.94,34.94,16800.0,26.1131,26.1205,26.0981,26.0981,16800.0
2012-05-30 13:10:00,34.93,34.96,34.92,34.96,8600.0,26.0907,26.1131,26.0832,26.1131,8600.0
2012-05-30 13:20:00,34.97,34.99,34.97,34.99,3700.0,26.1205,26.1355,26.1205,26.1355,3700.0
2012-05-30 13:30:00,34.99,35.05,34.98,35.05,15600.0,26.1355,26.1803,26.128,26.1803,15600.0
2012-05-30 13:40:00,35.05,35.05,35.02,35.05,14100.0,26.1803,26.1803,26.1579,26.1803,14100.0
2012-05-30 13:50:00,35.05,35.08,35.04,35.05,7800.0,26.1803,26.2027,26.1728,26.1803,7800.0
2012-05-30 14:00:00,35.05,35.09,35.05,35.07,6600.0,26.1803,26.2102,26.1803,26.1952,6600.0
2012-05-30 14:10:00,35.07,35.09,35.05,35.06,10200.0,26.1952,26.2102,26.1803,26.1878,10200.0
2012-05-30 14:20:00,35.07,35.09,35.01,35.01,16500.0,26.1952,26.2102,26.1504,26.1504,16500.0
2012-05-30 14:30:00,35.01,35.03,35.0,35.0,16500.0,26.1504,26.1654,26.1429,26.1429,16500.0
2012-05-30 14:40:00,35.0,35.0,34.94,34.95,15200.0,26.1429,26.1429,26.0981,26.1056,15200.0
2012-05-30 14:50:00,34.96,34.97,34.93,34.94,14100.0,26.1131,26.1205,26.0907,26.0981,14100.0
2012-05-30 15:00:00,34.95,34.95,34.86,34.87,13400.0,26.1056,26.1056,26.0384,26.0458,13400.0
2012-05-30 15:10:00,34.87,34.88,34.82,34.85,10700.0,26.0458,26.0533,26.0085,26.0309,10700.0
2012-05-30 15:20:00,34.85,34.91,34.84,34.87,17800.0,26.0309,26.0757,26.0234,26.0458,17800.0
2012-05-30 15:30:00,34.87,34.88,34.83,34.86,15100.0,26.0458,26.0533,26.016,26.0384,15100.0
2012-05-30 15:40:00,34.87,34.87,34.8,34.81,26000.0,26.0458,26.0458,25.9936,26.001,26000.0
2012-05-30 15:50:00,34.81,34.87,34.79,34.8,64200.0,26.001,26.0458,25.9861,25.9936,64200.0
2012-05-31 09:30:00,34.75,34.89,34.75,34.86,9400.0,25.9562,26.0608,25.9562,26.0384,9400.0
2012-05-31 09:40:00,34.88,34.91,34.74,34.74,5600.0,26.0533,26.0757,25.9487,25.9487,5600.0
2012-05-31 09:50:00,34.73,34.78,34.55,34.61,22300.0,25.9413,25.9786,25.8068,25.8516,22300.0
2012-05-31 10:00:00,34.63,34.7,34.63,34.68,5400.0,25.8666,25.9189,25.8666,25.9039,5400.0
2012-05-31 10:10:00,34.69,34.72,34.66,34.71,5200.0,25.9114,25.9338,25.889,25.9263,5200.0
2012-05-31 10:20:00,34.69,34.75,34.68,34.75,3600.0,25.9114,25.9562,25.9039,25.9562,3600.0
2012-05-31 10:30:00,34.75,34.8,34.72,34.8,5300.0,25.9562,25.9936,25.9338,25.9936,5300.0
2012-05-31 10:40:00,34.81,34.81,34.75,34.75,7300.0,26.001,26.001,25.9562,25.9562,7300.0
2012-05-31 10:50:00,34.74,34.74,34.68,34.72,11600.0,25.9487,25.9487,25.9039,25.9338,11600.0
2012-05-31 11:00:00,34.73,34.73,34.67,34.71,11800.0,25.9413,25.9413,25.8965,25.9263,11800.0
2012-05-31 11:10:00,34.71,34.71,34.65,34.68,11600.0,25.9263,25.9263,25.8815,25.9039,11600.0
2012-05-31 11:20:00,34.68,34.71,34.67,34.7,9800.0,25.9039,25.9263,25.8965,25.9189,9800.0
2012-05-31 11:30:00,34.72,34.8,34.71,34.79,5800.0,25.9338,25.9936,25.9263,25.9861,5800.0
2012-05-31 11:40:00,34.79,34.81,34.77,34.78,3500.0,25.9861,26.001,25.9712,25.9786,3500.0
2012-05-31 11:50:00,34.78,34.87,34.77,34.87,7700.0,25.9786,26.0458,25.9712,26.0458,7700.0
2012-05-31 12:00:00,34.87,34.94,34.84,34.94,18800.0,26.0458,26.0981,26.0234,26.0981,18800.0
2012-05-31 12:10:00,34.94,34.95,34.88,34.93,18400.0,26.0981,26.1056,26.0533,26.0907,18400.0
2012-05-31 12:20:00,34.92,34.97,34.92,34.94,11000.0,26.0832,26.1205,26.0832,26.0981,11000.0
2012-05-31 12:30:00,34.93,34.95,34.87,34.88,7300.0,26.0907,26.1056,26.0458,26.0533,7300.0
2012-05-31 12:40:00,34.88,34.89,34.87,34.89,9000.0,26.0533,26.0608,26.0458,26.0608,9000.0
2012-05-31 12:50:00,34.89,34.91,34.84,34.84,5000.0,26.0608,26.0757,26.0234,26.0234,5000.0
2012-05-31 13:00:00,34.84,34.91,34.83,34.89,12800.0,26.0234,26.0757,26.016,26.0608,12800.0
2012-05-31 13:10:00,34.88,34.9,34.86,34.87,4700.0,26.0533,26.0683,26.0384,26.0458,4700.0
2012-05-31 13:20:00,34.87,34.87,34.81,34.81,3900.0,26.0458,26.0458,26.001,26.001,3900.0
2012-05-31 13:30:00,34.82,34.86,34.8,34.82,12300.0,26.0085,26.0384,25.9936,26.0085,12300.0
2012-05-31 13:40:00,34.82,34.83,34.79,34.79,8700.0,26.0085,26.016,25.9861,25.9861,8700.0
2012-05-31 13:50:00,34.8,34.81,34.77,34.8,5700.0,25.9936,26.001,25.9712,25.9936,5700.0
2012-05-31 14:00:00,34.81,34.88,34.8,34.84,14000.0,26.001,26.0533,25.9936,26.0234,14000.0
2012-05-31 14:10:00,34.85,34.89,34.85,34.87,8300.0,26.0309,26.0608,26.0309,26.0458,8300.0
2012-05-31 14:20:00,34.87,34.9,34.84,34.86,17500.0,26.0458,26.0683,26.0234,26.0384,17500.0
2012-05-31 14:30:00,34.87,34.91,34.86,34.88,22000.0,26.0458,26.0757,26.0384,26.0533,22000.0
2012-05-31 14:40:00,34.89,34.92,34.78,34.78,29700.0,26.0608,26.0832,25.9786,25.9786,29700.0
2012-05-31 14:50:00,34.78,34.79,34.69,34.75,50900.0,25.9786,25.9861,25.9114,25.9562,50900.0
2012-05-31 15:00:00,34.76,34.8,34.72,34.8,38500.0,25.9637,25.9936,25.9338,25.9936,38500.0
2012-05-31 15:10:00,34.8,34.83,34.7,34.71,48300.0,25.9936,26.016,25.9189,25.9263,48300.0
2012-05-31 15:20:00,34.71,34.82,34.69,34.81,59600.0,25.9263,26.0085,25.9114,26.001,59600.0
2012-05-31 15:30:00,34.81,34.86,34.8,34.84,54800.0,26.001,26.0384,25.9936,26.0234,54800.0
2012-05-31 15:40:00,34.84,34.87,34.72,34.74,205500.0,26.0234,26.0458,25.9338,25.9487,205500.0
2012-05-31 15:50:00,34.75,34.88,34.63,34.74,431700.0,25.9562,26.0533,25.8666,25.9487,431700.0
2012-06-01 09:30:00,34.16,34.6,34.16,34.36,21100.0,25.5155,25.8442,25.5155,25.6649,21100.0
2012-06-01 09:40:00,34.34,34.36,34.25,34.31,7100.0,25.65,25.6649,25.5827,25.6276,7100.0
2012-06-01 09:50:00,34.26,34.26,34.12,34.2,10900.0,25.5902,25.5902,25.4856,25.5454,10900.0
2012-06-01 10:00:00,34.21,34.32,34.21,34.32,6200.0,25.5529,25.635,25.5529,25.635,6200.0
2012-06-01 10:10:00,34.33,34.34,34.25,34.27,13500.0,25.6425,25.65,25.5827,25.5977,13500.0
2012-06-01 10:20:00,34.27,34.31,34.24,34.29,18400.0,25.5977,25.6276,25.5753,25.6126,18400.0
2012-06-01 10:30:00,34.29,34.39,34.29,34.35,44100.0,25.6126,25.6873,25.6126,25.6574,44100.0
2012-06-01 10:40:00,34.36,34.45,34.33,34.44,10400.0,25.6649,25.7321,25.6425,25.7247,10400.0
2012-06-01 10:50:00,34.42,34.45,34.39,34.42,17600.0,25.7097,25.7321,25.6873,25.7097,17600.0
2012-06-01 11:00:00,34.39,34.46,34.38,34.45,19300.0,25.6873,25.7396,25.6798,25.7321,19300.0
2012-06-01 11:10:00,34.43,34.48,34.4,34.48,14000.0,25.7172,25.7545,25.6948,25.7545,14000.0
2012-06-01 11:20:00,34.46,34.5,34.46,34.49,16800.0,25.7396,25.7695,25.7396,25.762,16800.0
2012-06-01 11:30:00,34.49,34.52,34.46,34.49,27500.0,25.762,25.7844,25.7396,25.762,27500.0
2012-06-01 11:40:00,34.48,34.51,34.47,34.48,6100.0,25.7545,25.7769,25.7471,25.7545,6100.0
2012-06-01 11:50:00,34.48,34.51,34.47,34.5,8900.0,25.7545,25.7769,25.7471,25.7695,8900.0
2012-06-01 12:00:00,34.5,34.5,34.43,34.46,8600.0,25.7695,25.7695,25.7172,25.7396,8600.0
2012-06-01 12:10:00,34.45,34.52,34.45,34.5,7500.0,25.7321,25.7844,25.7321,25.7695,7500.0
2012-06-01 12:20:00,34.49,34.49,34.4,34.42,11900.0,25.762,25.762,25.6948,25.7097,11900.0
2012-06-01 12:30:00,34.42,34.43,34.38,34.38,6600.0,25.7097,25.7172,25.6798,25.6798,6600.0
2012-06-01 12:40:00,34.38,34.43,34.38,34.42,8300.0,25.6798,25.7172,25.6798,25.7097,8300.0
2012-06-01 12:50:00,34.4,34.42,34.37,34.4,8200.0,25.6948,25.7097,25.6724,25.6948,8200.0
2012-06-01 13:00:00,34.38,34.42,34.38,34.39,7700.0,25.6798,25.7097,25.6798,25.6873,7700.0
2012-06-01 13:10:00,34.39,34.41,34.37,34.38,9700.0,25.6873,25.7023,25.6724,25.6798,9700.0
2012-06-01 13:20:00,34.37,34.39,34.31,34.31,10700.0,25.6724,25.6873,25.6276,25.6276,10700.0
2012-06-01 13:30:00,34.32,34.33,34.27,34.28,11900.0,25.635,25.6425,25.5977,25.6051,11900.0
2012-06-01 13:40:00,34.27,34.34,34.25,34.32,13400.0,25.5977,25.65,25.5827,25.635,13400.0
2012-06-01 13:50:00,34.31,34.31,34.27,34.27,4600.0,25.6276,25.6276,25.5977,25.5977,4600.0
2012-06-01 14:00:00,34.27,34.27,34.22,34.24,12800.0,25.5977,25.5977,25.5603,25.5753,12800.0
2012-06-01 14:10:00,34.23,34.28,34.23,34.26,6400.0,25.5678,25.6051,25.5678,25.5902,6400.0
2012-06-01 14:20:00,34.27,34.37,34.27,34.35,18300.0,25.5977,25.6724,25.5977,25.6574,18300.0
2012-06-01 14:30:00,34.35,34.4,34.35,34.39,12400.0,25.6574,25.6948,25.6574,25.6873,12400.0
2012-06-01 14:40:00,34.39,34.4,34.35,34.35,15900.0,25.6873,25.6948,25.6574,25.6574,15900.0
2012-06-01 14:50:00,34.35,34.36,34.27,34.28,16900.0,25.6574,25.6649,25.5977,25.6051,16900.0
2012-06-01 15:00:00,34.27,34.28,34.22,34.26,15300.0,25.5977,25.6051,25.5603,25.5902,15300.0
2012-06-01 15:10:00,34.26,34.27,34.18,34.19,17400.0,25.5902,25.5977,25.5305,25.5379,17400.0
2012-06-01 15:20:00,34.2,34.25,34.18,34.24,15800.0,25.5454,25.5827,25.5305,25.5753,15800.0
2012-06-01 15:30:00,34.25,34.26,34.2,34.22,25500.0,25.5827,25.5902,25.5454,25.5603,25500.0
2012-06-01 15:40:00,34.21,34.27,34.21,34.23,28400.0,25.5529,25.5977,25.5529,25.5678,28400.0
2012-06-01 15:50:00,34.23,34.27,34.21,34.21,58000.0,25.5678,25.5977,25.5529,25.5529,58000.0
2012-06-04 09:30:00,34.24,34.3,34.23,34.27,7300.0,25.5753,25.6201,25.5678,25.5977,7300.0
2012-06-04 09:40:00,34.27,34.27,34.17,34.17,11000.0,25.5977,25.5977,25.523,25.523,11000.0
2012-06-04 09:50:00,34.18,34.18,34.1,34.1,7700.0,25.5305,25.5305,25.4707,25.4707,7700.0
2012-06-04 10:00:00,34.12,34.14,34.08,34.11,11500.0,25.4856,25.5006,25.4558,25.4782,11500.0
2012-06-04 10:10:00,34.11,34.25,34.11,34.24,11600.0,25.4782,25.5827,25.4782,25.5753,11600.0
2012-06-04 10:20:00,34.24,34.29,34.24,34.25,4200.0,25.5753,25.6126,25.5753,25.5827,4200.0
2012-06-04 10:30:00,34.26,34.26,34.2,34.2,8000.0,25.5902,25.5902,25.5454,25.5454,8000.0
2012-06-04 10:40:00,34.21,34.26,34.21,34.22,5900.0,25.5529,25.5902,25.5529,25.5603,5900.0
2012-06-04 10:50:00,34.23,34.27,34.22,34.25,7100.0,25.5678,25.5977,25.5603,25.5827,7100.0
2012-06-04 11:00:00,34.24,34.25,34.18,34.19,11300.0,25.5753,25.5827,25.5305,25.5379,11300.0
2012-06-04 11:10:00,34.19,34.21,34.13,34.13,4600.0,25.5379,25.5529,25.4931,25.4931,4600.0
2012-06-04 11:20:00,34.12,34.15,34.11,34.12,8100.0,25.4856,25.508,25.4782,25.4856,8100.0
2012-06-04 11:30:00,34.12,34.14,34.1,34.11,3300.0,25.4856,25.5006,25.4707,25.4782,3300.0
2012-06-04 11:40:00,34.12,34.13,34.08,34.12,11600.0,25.4856,25.4931,25.4558,25.4856,11600.0
2012-06-04 11:50:00,34.13,34.16,34.09,34.16,3700.0,25.4931,25.5155,25.4632,25.5155,3700.0
2012-06-04 12:00:00,34.14,34.15,34.1,34.1,2800.0,25.5006,25.508,25.4707,25.4707,2800.0
2012-06-04 12:10:00,34.1,34.1,33.95,33.95,10000.0,25.4707,25.4707,25.3587,25.3587,10000.0
2012-06-04 12:20:00,33.95,33.96,33.89,33.89,11300.0,25.3587,25.3661,25.3138,25.3138,11300.0
2012-06-04 12:30:00,33.9,33.9,33.88,33.9,5400.0,25.3213,25.3213,25.3064,25.3213,5400.0
2012-06-04 12:40:00,33.9,33.91,33.89,33.89,9300.0,25.3213,25.3288,25.3138,25.3138,9300.0
2012-06-04 12:50:00,33.89,33.9,33.85,33.87,19000.0,25.3138,25.3213,25.284,25.2989,19000.0
2012-06-04 13:00:00,33.85,33.91,33.85,33.85,23400.0,25.284,25.3288,25.284,25.284,23400.0
2012-06-04 13:10:00,33.86,33.9,33.82,33.86,12700.0,25.2914,25.3213,25.2616,25.2914,12700.0
2012-06-04 13:20:00,33.85,33.91,33.85,33.88,11500.0,25.284,25.3288,25.284,25.3064,11500.0
2012-06-04 13:30:00,33.88,34.0,33.88,33.99,12600.0,25.3064,25.396,25.3064,25.3885,12600.0
2012-06-04 13:40:00,33.99,34.0,33.94,33.94,5000.0,25.3885,25.396,25.3512,25.3512,5000.0
2012-06-04 13:50:00,33.94,33.95,33.9,33.93,6400.0,25.3512,25.3587,25.3213,25.3437,6400.0
2012-06-04 14:00:00,33.93,33.95,33.91,33.91,24100.0,25.3437,25.3587,25.3288,25.3288,24100.0
2012-06-04 14:10:00,33.91,33.96,33.9,33.95,8000.0,25.3288,25.3661,25.3213,25.3587,8000.0
2012-06-04 14:20:00,33.96,34.0,33.95,33.99,5600.0,25.3661,25.396,25.3587,25.3885,5600.0
2012-06-04 14:30:00,33.98,34.07,33.97,34.06,10200.0,25.3811,25.4483,25.3736,25.4408,10200.0
2012-06-04 14:40:00,34.06,34.07,34.02,34.04,4900.0,25.4408,25.4483,25.4109,25.4259,4900.0
2012-06-04 14:50:00,34.03,34.04,33.99,33.99,5900.0,25.4184,25.4259,25.3885,25.3885,5900.0
2012-06-04 15:00:00,34.0,34.05,34.0,34.03,9900.0,25.396,25.4334,25.396,25.4184,9900.0
2012-06-04 15:10:00,34.01,34.04,33.97,34.04,8300.0,25.4035,25.4259,25.3736,25.4259,8300.0
2012-06-04 15:20:00,34.04,34.05,33.98,34.04,14600.0,25.4259,25.4334,25.3811,25.4259,14600.0
2012-06-04 15:30:00,34.04,34.04,33.98,34.01,22800.0,25.4259,25.4259,25.3811,25.4035,22800.0
2012-06-04 15:40:00,34.02,34.07,33.98,34.05,36000.0,25.4109,25.4483,25.3811,25.4334,36000.0
2012-06-04 15:50:00,34.05,34.16,34.05,34.11,53100.0,25.4334,25.5155,25.4334,25.4782,53100.0
2012-06-05 09:30:00,33.99,34.12,33.99,34.09,5600.0,25.3885,25.4856,25.3885,25.4632,5600.0
2012-06-05 09:40:00,34.08,34.11,34.0,34.11,10100.0,25.4558,25.4782,25.396,25.4782,10100.0
2012-06-05 09:50:00,34.1,34.14,34.03,34.14,9700.0,25.4707,25.5006,25.4184,25.5006,9700.0
2012-06-05 10:00:00,34.18,34.26,34.16,34.26,11100.0,25.5305,25.5902,25.5155,25.5902,11100.0
2012-06-05 10:10:00,34.27,34.27,34.14,34.16,8400.0,25.5977,25.5977,25.5006,25.5155,8400.0
2012-06-05 10:20:00,34.16,34.18,34.1,34.1,10500.0,25.5155,25.5305,25.4707,25.4707,10500.0
2012-06-05 10:30:00,34.09,34.1,34.05,34.1,7100.0,25.4632,25.4707,25.4334,25.4707,7100.0
2012-06-05 10:40:00,34.09,34.09,34.0,34.01,6900.0,25.4632,25.4632,25.396,25.4035,6900.0
2012-06-05 10:50:00,34.02,34.06,33.99,34.05,10500.0,25.4109,25.4408,25.3885,25.4334,10500.0
2012-06-05 11:00:00,34.06,34.07,34.02,34.07,9300.0,25.4408,25.4483,25.4109,25.4483,9300.0
2012-06-05 11:10:00,34.08,34.14,34.08,34.12,11700.0,25.4558,25.5006,25.4558,25.4856,11700.0
2012-06-05 11:20:00,34.12,34.12,34.09,34.1,5700.0,25.4856,25.4856,25.4632,25.4707,5700.0
2012-06-05 11:30:00,34.11,34.11,34.07,34.08,13100.0,25.4782,25.4782,25.4483,25.4558,13100.0
2012-06-05 11:40:00,34.08,34.11,34.06,34.1,7800.0,25.4558,25.4782,25.4408,25.4707,7800.0
2012-06-05 11:50:00,34.11,34.13,34.09,34.09,5000.0,25.4782,25.4931,25.4632,25.4632,5000.0
2012-06-05 12:00:00,34.1,34.21,34.1,34.18,6300.0,25.4707,25.5529,25.4707,25.5305,6300.0
2012-06-05 12:10:00,34.19,34.22,34.15,34.17,7200.0,25.5379,25.5603,25.508,25.523,7200.0
2012-06-05 12:20:00,34.17,34.19,34.16,34.18,5400.0,25.523,25.5379,25.5155,25.5305,5400.0
2012-06-05 12:30:00,34.19,34.25,34.19,34.23,5300.0,25.5379,25.5827,25.5379,25.5678,5300.0
2012-06-05 12:40:00,34.22,34.23,34.2,34.2,3000.0,25.5603,25.5678,25.5454,25.5454,3000.0
2012-06-05 12:50:00,34.21,34.23,34.2,34.22,2200.0,25.5529,25.5678,25.5454,25.5603,2200.0
2012-06-05 13:00:00,34.21,34.24,34.21,34.22,4600.0,25.5529,25.5753,25.5529,25.5603,4600.0
2012-06-05 13:10:00,34.21,34.23,34.19,34.19,7000.0,25.5529,25.5678,25.5379,25.5379,7000.0
2012-06-05 13:20:00,34.18,34.23,34.17,34.22,4200.0,25.5305,25.5678,25.523,25.5603,4200.0
2012-06-05 13:30:00,34.21,34.25,34.21,34.21,7600.0,25.5529,25.5827,25.5529,25.5529,7600.0
2012-06-05 13:40:00,34.21,34.26,34.19,34.26,6200.0,25.5529,25.5902,25.5379,25.5902,6200.0
2012-06-05 13:50:00,34.27,34.29,34.24,34.24,4000.0,25.5977,25.6126,25.5753,25.5753,4000.0
2012-06-05 14:00:00,34.24,34.26,34.22,34.26,7100.0,25.5753,25.5902,25.5603,25.5902,7100.0
2012-06-05 14:10:00,34.24,34.25,34.21,34.22,6300.0,25.5753,25.5827,25.5529,25.5603,6300.0
2012-06-05 14:20:00,34.23,34.24,34.19,34.2,10900.0,25.5678,25.5753,25.5379,25.5454,10900.0
2012-06-05 14:30:00,34.19,34.21,34.18,34.18,7900.0,25.5379,25.5529,25.5305,25.5305,7900.0
2012-06-05 14:40:00,34.19,34.2,34.18,34.19,5800.0,25.5379,25.5454,25.5305,25.5379,5800.0
2012-06-05 14:50:00,34.18,34.22,34.17,34.21,10000.0,25.5305,25.5603,25.523,25.5529,10000.0
2012-06-05 15:00:00,34.22,34.27,34.17,34.17,11700.0,25.5603,25.5977,25.523,25.523,11700.0
2012-06-05 15:10:00,34.17,34.19,34.16,34.18,12100.0,25.523,25.5379,25.5155,25.5305,12100.0
2012-06-05 15:20:00,34.18,34.21,34.17,34.18,18500.0,25.5305,25.5529,25.523,25.5305,18500.0
2012-06-05 15:30:00,34.19,34.23,34.18,34.23,17500.0,25.5379,25.5678,25.5305,25.5678,17500.0
2012-06-05 15:40:00,34.23,34.25,34.2,34.24,32700.0,25.5678,25.5827,25.5454,25.5753,32700.0
2012-06-05 15:50:00,34.24,34.27,34.22,34.25,54000.0,25.5753,25.5977,25.5603,25.5827,54000.0
2012-06-06 09:30:00,34.47,34.52,34.43,34.47,10600.0,25.7471,25.7844,25.7172,25.7471,10600.0
2012-06-06 09:40:00,34.48,34.56,34.48,34.53,7400.0,25.7545,25.8143,25.7545,25.7919,7400.0
2012-06-06 09:50:00,34.52,34.56,34.49,34.54,9500.0,25.7844,25.8143,25.762,25.7994,9500.0
2012-06-06 10:00:00,34.53,34.6,34.53,34.59,5900.0,25.7919,25.8442,25.7919,25.8367,5900.0
2012-06-06 10:10:00,34.58,34.63,34.55,34.57,7900.0,25.8292,25.8666,25.8068,25.8218,7900.0
2012-06-06 10:20:00,34.56,34.57,34.54,34.56,6400.0,25.8143,25.8218,25.7994,25.8143,6400.0
2012-06-06 10:30:00,34.56,34.67,34.56,34.65,25100.0,25.8143,25.8965,25.8143,25.8815,25100.0
2012-06-06 10:40:00,34.65,34.72,34.64,34.72,7900.0,25.8815,25.9338,25.874,25.9338,7900.0
2012-06-06 10:50:00,34.72,34.75,34.7,34.73,10300.0,25.9338,25.9562,25.9189,25.9413,10300.0
2012-06-06 11:00:00,34.73,34.77,34.68,34.71,15600.0,25.9413,25.9712,25.9039,25.9263,15600.0
2012-06-06 11:10:00,34.72,34.76,34.71,34.75,5500.0,25.9338,25.9637,25.9263,25.9562,5500.0
2012-06-06 11:20:00,34.76,34.8,34.76,34.79,8600.0,25.9637,25.9936,25.9637,25.9861,8600.0
2012-06-06 11:30:00,34.79,34.81,34.78,34.81,7200.0,25.9861,26.001,25.9786,26.001,7200.0
2012-06-06 11:40:00,34.82,34.83,34.8,34.81,4100.0,26.0085,26.016,25.9936,26.001,4100.0
2012-06-06 11:50:00,34.81,34.81,34.75,34.77,4900.0,26.001,26.001,25.9562,25.9712,4900.0
2012-06-06 12:00:00,34.78,34.83,34.78,34.82,3300.0,25.9786,26.016,25.9786,26.0085,3300.0
2012-06-06 12:10:00,34.82,34.82,34.79,34.79,11100.0,26.0085,26.0085,25.9861,25.9861,11100.0
2012-06-06 12:20:00,34.8,34.81,34.77,34.78,6200.0,25.9936,26.001,25.9712,25.9786,6200.0
2012-06-06 12:30:00,34.77,34.8,34.77,34.8,4400.0,25.9712,25.9936,25.9712,25.9936,4400.0
2012-06-06 12:40:00,34.8,34.82,34.8,34.82,5600.0,25.9936,26.0085,25.9936,26.0085,5600.0
2012-06-06 12:50:00,34.82,34.82,34.79,34.8,2600.0,26.0085,26.0085,25.9861,25.9936,2600.0
2012-06-06 13:00:00,34.79,34.79,34.77,34.79,3900.0,25.9861,25.9861,25.9712,25.9861,3900.0
2012-06-06 13:10:00,34.78,34.79,34.77,34.79,2800.0,25.9786,25.9861,25.9712,25.9861,2800.0
2012-06-06 13:20:00,34.79,34.82,34.79,34.81,5200.0,25.9861,26.0085,25.9861,26.001,5200.0
2012-06-06 13:30:00,34.81,34.86,34.81,34.86,6600.0,26.001,26.0384,26.001,26.0384,6600.0
2012-06-06 13:40:00,34.84,34.86,34.83,34.85,6500.0,26.0234,26.0384,26.016,26.0309,6500.0
2012-06-06 13:50:00,34.84,34.86,34.84,34.84,9200.0,26.0234,26.0384,26.0234,26.0234,9200.0
2012-06-06 14:00:00,34.84,34.88,34.84,34.84,10600.0,26.0234,26.0533,26.0234,26.0234,10600.0
2012-06-06 14:10:00,34.83,34.83,34.79,34.8,9900.0,26.016,26.016,25.9861,25.9936,9900.0
2012-06-06 14:20:00,34.8,34.82,34.79,34.82,10000.0,25.9936,26.0085,25.9861,26.0085,10000.0
2012-06-06 14:30:00,34.84,34.9,34.82,34.9,7800.0,26.0234,26.0683,26.0085,26.0683,7800.0
2012-06-06 14:40:00,34.9,34.91,34.88,34.88,5000.0,26.0683,26.0757,26.0533,26.0533,5000.0
2012-06-06 14:50:00,34.88,34.89,34.85,34.87,6000.0,26.0533,26.0608,26.0309,26.0458,6000.0
2012-06-06 15:00:00,34.87,34.9,34.87,34.88,7400.0,26.0458,26.0683,26.0458,26.0533,7400.0
2012-06-06 15:10:00,34.87,34.89,34.83,34.85,12400.0,26.0458,26.0608,26.016,26.0309,12400.0
2012-06-06 15:20:00,34.84,34.86,34.83,34.83,11900.0,26.0234,26.0384,26.016,26.016,11900.0
2012-06-06 15:30:00,34.84,34.88,34.84,34.86,17000.0,26.0234,26.0533,26.0234,26.0384,17000.0
2012-06-06 15:40:00,34.85,34.9,34.85,34.88,18900.0,26.0309,26.0683,26.0309,26.0533,18900.0
2012-06-06 15:50:00,34.87,34.98,34.86,34.98,62300.0,26.0458,26.128,26.0384,26.128,62300.0
2012-06-07 09:30:00,35.29,35.35,35.2,35.27,13700.0,26.3596,26.4044,26.2923,26.3446,13700.0
2012-06-07 09:40:00,35.28,35.33,35.25,35.25,10000.0,26.3521,26.3894,26.3297,26.3297,10000.0
2012-06-07 09:50:00,35.26,35.32,35.22,35.3,8000.0,26.3372,26.382,26.3073,26.367,8000.0
2012-06-07 10:00:00,35.29,35.3,35.18,35.26,25700.0,26.3596,26.367,26.2774,26.3372,25700.0
2012-06-07 10:10:00,35.23,35.23,35.11,35.11,10400.0,26.3147,26.3147,26.2251,26.2251,10400.0
2012-06-07 10:20:00,35.11,35.22,35.11,35.22,10500.0,26.2251,26.3073,26.2251,26.3073,10500.0
2012-06-07 10:30:00,35.21,35.21,35.15,35.17,8600.0,26.2998,26.2998,26.255,26.2699,8600.0
2012-06-07 10:40:00,35.17,35.2,35.14,35.14,7900.0,26.2699,26.2923,26.2475,26.2475,7900.0
2012-06-07 10:50:00,35.13,35.16,35.09,35.16,6600.0,26.24,26.2625,26.2102,26.2625,6600.0
2012-06-07 11:00:00,35.14,35.19,35.13,35.17,7200.0,26.2475,26.2849,26.24,26.2699,7200.0
2012-06-07 11:10:00,35.15,35.16,35.06,35.09,11500.0,26.255,26.2625,26.1878,26.2102,11500.0
2012-06-07 11:20:00,35.09,35.13,35.06,35.09,11300.0,26.2102,26.24,26.1878,26.2102,11300.0
2012-06-07 11:30:00,35.09,35.16,35.07,35.14,3700.0,26.2102,26.2625,26.1952,26.2475,3700.0
2012-06-07 11:40:00,35.15,35.2,35.15,35.16,10100.0,26.255,26.2923,26.255,26.2625,10100.0
2012-06-07 11:50:00,35.17,35.19,35.1,35.1,6400.0,26.2699,26.2849,26.2176,26.2176,6400.0
2012-06-07 12:00:00,35.1,35.13,35.1,35.12,4000.0,26.2176,26.24,26.2176,26.2326,4000.0
2012-06-07 12:10:00,35.12,35.21,35.11,35.14,6300.0,26.2326,26.2998,26.2251,26.2475,6300.0
2012-06-07 12:20:00,35.16,35.16,35.11,35.15,3600.0,26.2625,26.2625,26.2251,26.255,3600.0
2012-06-07 12:30:00,35.14,35.17,35.11,35.16,7500.0,26.2475,26.2699,26.2251,26.2625,7500.0
2012-06-07 12:40:00,35.17,35.2,35.13,35.18,8600.0,26.2699,26.2923,26.24,26.2774,8600.0
2012-06-07 12:50:00,35.18,35.18,35.15,35.15,4400.0,26.2774,26.2774,26.255,26.255,4400.0
2012-06-07 13:00:00,35.17,35.19,35.16,35.17,5300.0,26.2699,26.2849,26.2625,26.2699,5300.0
2012-06-07 13:10:00,35.17,35.25,35.16,35.24,9700.0,26.2699,26.3297,26.2625,26.3222,9700.0
2012-06-07 13:20:00,35.24,35.28,35.24,35.27,4000.0,26.3222,26.3521,26.3222,26.3446,4000.0
2012-06-07 13:30:00,35.26,35.27,35.24,35.25,3800.0,26.3372,26.3446,26.3222,26.3297,3800.0
2012-06-07 13:40:00,35.25,35.25,35.21,35.21,2600.0,26.3297,26.3297,26.2998,26.2998,2600.0
2012-06-07 13:50:00,35.21,35.21,35.14,35.15,9500.0,26.2998,26.2998,26.2475,26.255,9500.0
2012-06-07 14:00:00,35.14,35.14,35.08,35.08,11400.0,26.2475,26.2475,26.2027,26.2027,11400.0
2012-06-07 14:10:00,35.08,35.1,35.04,35.07,12800.0,26.2027,26.2176,26.1728,26.1952,12800.0
2012-06-07 14:20:00,35.07,35.1,35.07,35.08,4800.0,26.1952,26.2176,26.1952,26.2027,4800.0
2012-06-07 14:30:00,35.08,35.08,35.04,35.08,6900.0,26.2027,26.2027,26.1728,26.2027,6900.0
2012-06-07 14:40:00,35.09,35.1,35.05,35.05,9100.0,26.2102,26.2176,26.1803,26.1803,9100.0
2012-06-07 14:50:00,35.06,35.06,35.02,35.02,6900.0,26.1878,26.1878,26.1579,26.1579,6900.0
2012-06-07 15:00:00,35.02,35.06,35.01,35.02,18200.0,26.1579,26.1878,26.1504,26.1579,18200.0
2012-06-07 15:10:00,35.03,35.03,34.93,34.94,33800.0,26.1654,26.1654,26.0907,26.0981,33800.0
2012-06-07 15:20:00,34.93,34.98,34.92,34.94,13000.0,26.0907,26.128,26.0832,26.0981,13000.0
2012-06-07 15:30:00,34.94,34.95,34.86,34.86,9200.0,26.0981,26.1056,26.0384,26.0384,9200.0
2012-06-07 15:40:00,34.87,34.91,34.85,34.87,17000.0,26.0458,26.0757,26.0309,26.0458,17000.0
2012-06-07 15:50:00,34.86,34.86,34.81,34.83,26000.0,26.0384,26.0384,26.001,26.016,26000.0
2012-06-08 09:30:00,34.69,34.75,34.62,34.66,38800.0,25.9114,25.9562,25.8591,25.889,38800.0
2012-06-08 09:40:00,34.66,34.66,34.54,34.61,15400.0,25.889,25.889,25.7994,25.8516,15400.0
2012-06-08 09:50:00,34.59,34.62,34.55,34.6,10900.0,25.8367,25.8591,25.8068,25.8442,10900.0
2012-06-08 10:00:00,34.61,34.61,34.52,34.6,15800.0,25.8516,25.8516,25.7844,25.8442,15800.0
2012-06-08 10:10:00,34.59,34.59,34.5,34.5,12800.0,25.8367,25.8367,25.7695,25.7695,12800.0
2012-06-08 10:20:00,34.5,34.57,34.47,34.57,14800.0,25.7695,25.8218,25.7471,25.8218,14800.0
2012-06-08 10:30:00,34.57,34.59,34.56,34.57,6900.0,25.8218,25.8367,25.8143,25.8218,6900.0
2012-06-08 10:40:00,34.57,34.61,34.51,34.6,65000.0,25.8218,25.8516,25.7769,25.8442,65000.0
2012-06-08 10:50:00,34.6,34.61,34.52,34.57,71400.0,25.8442,25.8516,25.7844,25.8218,71400.0
2012-06-08 11:00:00,34.56,34.58,34.44,34.53,68200.0,25.8143,25.8292,25.7247,25.7919,68200.0
2012-06-08 11:10:00,34.53,34.57,34.5,34.52,12100.0,25.7919,25.8218,25.7695,25.7844,12100.0
2012-06-08 11:20:00,34.53,34.59,34.51,34.55,27600.0,25.7919,25.8367,25.7769,25.8068,27600.0
2012-06-08 11:30:00,34.56,34.58,34.54,34.55,33100.0,25.8143,25.8292,25.7994,25.8068,33100.0
2012-06-08 11:40:00,34.55,34.57,34.54,34.55,20700.0,25.8068,25.8218,25.7994,25.8068,20700.0
2012-06-08 11:50:00,34.55,34.56,34.54,34.54,11000.0,25.8068,25.8143,25.7994,25.7994,11000.0
2012-06-08 12:00:00,34.55,34.58,34.54,34.55,17600.0,25.8068,25.8292,25.7994,25.8068,17600.0
2012-06-08 12:10:00,34.55,34.56,34.53,34.55,24000.0,25.8068,25.8143,25.7919,25.8068,24000.0
2012-06-08 12:20:00,34.55,34.56,34.54,34.54,5400.0,25.8068,25.8143,25.7994,25.7994,5400.0
2012-06-08 12:30:00,34.56,34.57,34.54,34.55,28800.0,25.8143,25.8218,25.7994,25.8068,28800.0
2012-06-08 12:40:00,34.55,34.56,34.55,34.55,8200.0,25.8068,25.8143,25.8068,25.8068,8200.0
2012-06-08 12:50:00,34.56,34.57,34.55,34.56,10900.0,25.8143,25.8218,25.8068,25.8143,10900.0
2012-06-08 13:00:00,34.57,34.58,34.55,34.56,19000.0,25.8218,25.8292,25.8068,25.8143,19000.0
2012-06-08 13:10:00,34.57,34.57,34.54,34.55,14400.0,25.8218,25.8218,25.7994,25.8068,14400.0
2012-06-08 13:20:00,34.55,34.57,34.55,34.56,15100.0,25.8068,25.8218,25.8068,25.8143,15100.0
2012-06-08 13:30:00,34.56,34.58,34.56,34.56,14100.0,25.8143,25.8292,25.8143,25.8143,14100.0
2012-06-08 13:40:00,34.57,34.57,34.54,34.57,19400.0,25.8218,25.8218,25.7994,25.8218,19400.0
2012-06-08 13:50:00,34.57,34.59,34.55,34.56,30700.0,25.8218,25.8367,25.8068,25.8143,30700.0
2012-06-08 14:00:00,34.57,34.57,34.56,34.57,15100.0,25.8218,25.8218,25.8143,25.8218,15100.0
2012-06-08 14:10:00,34.57,34.57,34.55,34.55,14900.0,25.8218,25.8218,25.8068,25.8068,14900.0
2012-06-08 14:20:00,34.56,34.56,34.52,34.53,12600.0,25.8143,25.8143,25.7844,25.7919,12600.0
2012-06-08 14:30:00,34.53,34.54,34.5,34.53,17800.0,25.7919,25.7994,25.7695,25.7919,17800.0
2012-06-08 14:40:00,34.53,34.54,34.52,34.52,8000.0,25.7919,25.7994,25.7844,25.7844,8000.0
2012-06-08 14:50:00,34.52,34.54,34.51,34.52,10800.0,25.7844,25.7994,25.7769,25.7844,10800.0
2012-06-08 15:00:00,34.53,34.54,34.51,34.54,8500.0,25.7919,25.7994,25.7769,25.7994,8500.0
2012-06-08 15:10:00,34.54,34.55,34.53,34.55,6900.0,25.7994,25.8068,25.7919,25.8068,6900.0
2012-06-08 15:20:00,34.55,34.56,34.53,34.53,20600.0,25.8068,25.8143,25.7919,25.7919,20600.0
2012-06-08 15:30:00,34.53,34.56,34.52,34.54,17600.0,25.7919,25.8143,25.7844,25.7994,17600.0
2012-06-08 15:40:00,34.54,34.56,34.53,34.55,50500.0,25.7994,25.8143,25.7919,25.8068,50500.0
2012-06-08 15:50:00,34.56,34.57,34.54,34.54,80200.0,25.8143,25.8218,25.7994,25.7994,80200.0
2012-06-11 09:30:00,34.75,34.89,34.65,34.65,9400.0,25.9562,26.0608,25.8815,25.8815,9400.0
2012-06-11 09:40:00,34.65,34.7,34.59,34.68,8300.0,25.8815,25.9189,25.8367,25.9039,8300.0
2012-06-11 09:50:00,34.65,34.65,34.51,34.51,10200.0,25.8815,25.8815,25.7769,25.7769,10200.0
2012-06-11 10:00:00,34.5,34.61,34.5,34.56,12200.0,25.7695,25.8516,25.7695,25.8143,12200.0
2012-06-11 10:10:00,34.55,34.66,34.52,34.59,20800.0,25.8068,25.889,25.7844,25.8367,20800.0
2012-06-11 10:20:00,34.6,34.62,34.54,34.61,12400.0,25.8442,25.8591,25.7994,25.8516,12400.0
2012-06-11 10:30:00,34.61,34.73,34.57,34.71,12900.0,25.8516,25.9413,25.8218,25.9263,12900.0
2012-06-11 10:40:00,34.7,34.72,34.63,34.64,23300.0,25.9189,25.9338,25.8666,25.874,23300.0
2012-06-11 10:50:00,34.63,34.64,34.59,34.6,4400.0,25.8666,25.874,25.8367,25.8442,4400.0
2012-06-11 11:00:00,34.61,34.65,34.6,34.64,7000.0,25.8516,25.8815,25.8442,25.874,7000.0
2012-06-11 11:10:00,34.64,34.65,34.49,34.5,16400.0,25.874,25.8815,25.762,25.7695,16400.0
2012-06-11 11:20:00,34.48,34.49,34.31,34.32,20300.0,25.7545,25.762,25.6276,25.635,20300.0
2012-06-11 11:30:00,34.33,34.39,34.31,34.39,23200.0,25.6425,25.6873,25.6276,25.6873,23200.0
2012-06-11 11:40:00,34.37,34.46,34.37,34.39,25700.0,25.6724,25.7396,25.6724,25.6873,25700.0
2012-06-11 11:50:00,34.4,34.41,34.36,34.41,6500.0,25.6948,25.7023,25.6649,25.7023,6500.0
2012-06-11 12:00:00,34.43,34.48,34.41,34.41,6700.0,25.7172,25.7545,25.7023,25.7023,6700.0
2012-06-11 12:10:00,34.42,34.43,34.39,34.39,5400.0,25.7097,25.7172,25.6873,25.6873,5400.0
2012-06-11 12:20:00,34.4,34.42,34.36,34.39,7000.0,25.6948,25.7097,25.6649,25.6873,7000.0
2012-06-11 12:30:00,34.39,34.42,34.37,34.39,6400.0,25.6873,25.7097,25.6724,25.6873,6400.0
2012-06-11 12:40:00,34.4,34.41,34.37,34.39,3400.0,25.6948,25.7023,25.6724,25.6873,3400.0
2012-06-11 12:50:00,34.4,34.41,34.35,34.36,4300.0,25.6948,25.7023,25.6574,25.6649,4300.0
2012-06-11 13:00:00,34.36,34.4,34.36,34.4,3800.0,25.6649,25.6948,25.6649,25.6948,3800.0
2012-06-11 13:10:00,34.4,34.42,34.38,34.4,7300.0,25.6948,25.7097,25.6798,25.6948,7300.0
2012-06-11 13:20:00,34.39,34.39,34.35,34.37,4800.0,25.6873,25.6873,25.6574,25.6724,4800.0
2012-06-11 13:30:00,34.36,34.4,34.34,34.34,10900.0,25.6649,25.6948,25.65,25.65,10900.0
2012-06-11 13:40:00,34.34,34.36,34.31,34.31,12400.0,25.65,25.6649,25.6276,25.6276,12400.0
2012-06-11 13:50:00,34.31,34.32,34.25,34.27,19500.0,25.6276,25.635,25.5827,25.5977,19500.0
2012-06-11 14:00:00,34.27,34.27,34.18,34.25,11300.0,25.5977,25.5977,25.5305,25.5827,11300.0
2012-06-11 14:10:00,34.24,34.28,34.24,34.26,4800.0,25.5753,25.6051,25.5753,25.5902,4800.0
2012-06-11 14:20:00,34.24,34.29,34.24,34.26,5500.0,25.5753,25.6126,25.5753,25.5902,5500.0
2012-06-11 14:30:00,34.26,34.3,34.25,34.25,7300.0,25.5902,25.6201,25.5827,25.5827,7300.0
2012-06-11 14:40:00,34.26,34.29,34.26,34.26,5600.0,25.5902,25.6126,25.5902,25.5902,5600.0
2012-06-11 14:50:00,34.25,34.31,34.25,34.3,7100.0,25.5827,25.6276,25.5827,25.6201,7100.0
2012-06-11 15:00:00,34.3,34.33,34.29,34.31,18300.0,25.6201,25.6425,25.6126,25.6276,18300.0
2012-06-11 15:10:00,34.31,34.33,34.29,34.3,26200.0,25.6276,25.6425,25.6126,25.6201,26200.0
2012-06-11 15:20:00,34.31,34.32,34.28,34.29,19700.0,25.6276,25.635,25.6051,25.6126,19700.0
2012-06-11 15:30:00,34.3,34.34,34.28,34.31,69600.0,25.6201,25.65,25.6051,25.6276,69600.0
2012-06-11 15:40:00,34.32,34.36,34.26,34.26,24100.0,25.635,25.6649,25.5902,25.5902,24100.0
2012-06-11 15:50:00,34.26,34.28,34.16,34.18,65300.0,25.5902,25.6051,25.5155,25.5305,65300.0
2012-06-12 09:30:00,34.29,34.39,34.18,34.31,20800.0,25.6126,25.6873,25.5305,25.6276,20800.0
2012-06-12 09:40:00,34.29,34.38,34.29,34.38,3400.0,25.6126,25.6798,25.6126,25.6798,3400.0
2012-06-12 09:50:00,34.37,34.39,34.3,34.3,5900.0,25.6724,25.6873,25.6201,25.6201,5900.0
2012-06-12 10:00:00,34.31,34.43,34.25,34.29,9100.0,25.6276,25.7172,25.5827,25.6126,9100.0
2012-06-12 10:10:00,34.29,34.3,34.19,34.21,17100.0,25.6126,25.6201,25.5379,25.5529,17100.0
2012-06-12 10:20:00,34.19,34.29,34.19,34.26,6500.0,25.5379,25.6126,25.5379,25.5902,6500.0
2012-06-12 10:30:00,34.24,34.26,34.11,34.17,10000.0,25.5753,25.5902,25.4782,25.523,10000.0
2012-06-12 10:40:00,34.18,34.31,34.17,34.31,18600.0,25.5305,25.6276,25.523,25.6276,18600.0
2012-06-12 10:50:00,34.27,34.27,34.15,34.17,25900.0,25.5977,25.5977,25.508,25.523,25900.0
2012-06-12 11:00:00,34.14,34.24,34.13,34.19,17600.0,25.5006,25.5753,25.4931,25.5379,17600.0
2012-06-12 11:10:00,34.18,34.31,34.18,34.3,10700.0,25.5305,25.6276,25.5305,25.6201,10700.0
2012-06-12 11:20:00,34.3,34.45,34.29,34.41,12300.0,25.6201,25.7321,25.6126,25.7023,12300.0
2012-06-12 11:30:00,34.42,34.43,34.37,34.4,5900.0,25.7097,25.7172,25.6724,25.6948,5900.0
2012-06-12 11:40:00,34.4,34.43,34.4,34.42,11400.0,25.6948,25.7172,25.6948,25.7097,11400.0
2012-06-12 11:50:00,34.42,34.44,34.35,34.35,4900.0,25.7097,25.7247,25.6574,25.6574,4900.0
2012-06-12 12:00:00,34.36,34.39,34.32,34.33,6400.0,25.6649,25.6873,25.635,25.6425,6400.0
2012-06-12 12:10:00,34.32,34.36,34.29,34.3,28000.0,25.635,25.6649,25.6126,25.6201,28000.0
2012-06-12 12:20:00,34.33,34.37,34.33,34.36,3800.0,25.6425,25.6724,25.6425,25.6649,3800.0
2012-06-12 12:30:00,34.35,34.39,34.34,34.34,5500.0,25.6574,25.6873,25.65,25.65,5500.0
2012-06-12 12:40:00,34.35,34.36,34.27,34.28,4000.0,25.6574,25.6649,25.5977,25.6051,4000.0
2012-06-12 12:50:00,34.28,34.28,34.22,34.24,7100.0,25.6051,25.6051,25.5603,25.5753,7100.0
2012-06-12 13:00:00,34.24,34.3,34.24,34.29,5100.0,25.5753,25.6201,25.5753,25.6126,5100.0
2012-06-12 13:10:00,34.3,34.37,34.3,34.37,8600.0,25.6201,25.6724,25.6201,25.6724,8600.0
2012-06-12 13:20:00,34.38,34.39,34.35,34.38,6300.0,25.6798,25.6873,25.6574,25.6798,6300.0
2012-06-12 13:30:00,34.38,34.45,34.38,34.45,14100.0,25.6798,25.7321,25.6798,25.7321,14100.0
2012-06-12 13:40:00,34.45,34.47,34.43,34.44,15500.0,25.7321,25.7471,25.7172,25.7247,15500.0
2012-06-12 13:50:00,34.43,34.45,34.39,34.41,14500.0,25.7172,25.7321,25.6873,25.7023,14500.0
2012-06-12 14:00:00,34.4,34.43,34.4,34.42,8400.0,25.6948,25.7172,25.6948,25.7097,8400.0
2012-06-12 14:10:00,34.42,34.46,34.4,34.46,13500.0,25.7097,25.7396,25.6948,25.7396,13500.0
2012-06-12 14:20:00,34.46,34.49,34.42,34.46,13900.0,25.7396,25.762,25.7097,25.7396,13900.0
2012-06-12 14:30:00,34.47,34.53,34.46,34.47,41400.0,25.7471,25.7919,25.7396,25.7471,41400.0
2012-06-12 14:40:00,34.47,34.48,34.46,34.48,5000.0,25.7471,25.7545,25.7396,25.7545,5000.0
2012-06-12 14:50:00,34.48,34.52,34.46,34.49,22200.0,25.7545,25.7844,25.7396,25.762,22200.0
2012-06-12 15:00:00,34.5,34.54,34.49,34.5,27100.0,25.7695,25.7994,25.762,25.7695,27100.0
2012-06-12 15:10:00,34.5,34.52,34.49,34.49,18500.0,25.7695,25.7844,25.762,25.762,18500.0
2012-06-12 15:20:00,34.49,34.49,34.46,34.47,28400.0,25.762,25.762,25.7396,25.7471,28400.0
2012-06-12 15:30:00,34.47,34.48,34.43,34.44,39300.0,25.7471,25.7545,25.7172,25.7247,39300.0
2012-06-12 15:40:00,34.44,34.46,34.4,34.41,79700.0,25.7247,25.7396,25.6948,25.7023,79700.0
2012-06-12 15:50:00,34.42,34.49,34.41,34.45,221200.0,25.7097,25.762,25.7023,25.7321,221200.0
2012-06-13 09:30:00,34.31,34.37,34.12,34.21,13500.0,25.6276,25.6724,25.4856,25.5529,13500.0
2012-06-13 09:40:00,34.21,34.21,34.11,34.14,9900.0,25.5529,25.5529,25.4782,25.5006,9900.0
2012-06-13 09:50:00,34.17,34.17,34.05,34.09,10300.0,25.523,25.523,25.4334,25.4632,10300.0
2012-06-13 10:00:00,34.12,34.39,34.12,34.39,7300.0,25.4856,25.6873,25.4856,25.6873,7300.0
2012-06-13 10:10:00,34.39,34.49,34.39,34.47,14100.0,25.6873,25.762,25.6873,25.7471,14100.0
2012-06-13 10:20:00,34.49,34.52,34.42,34.46,9600.0,25.762,25.7844,25.7097,25.7396,9600.0
2012-06-13 10:30:00,34.46,34.52,34.42,34.48,12500.0,25.7396,25.7844,25.7097,25.7545,12500.0
2012-06-13 10:40:00,34.5,34.58,34.48,34.58,23000.0,25.7695,25.8292,25.7545,25.8292,23000.0
2012-06-13 10:50:00,34.58,34.68,34.58,34.66,38500.0,25.8292,25.9039,25.8292,25.889,38500.0
2012-06-13 11:00:00,34.65,34.66,34.59,34.59,13100.0,25.8815,25.889,25.8367,25.8367,13100.0
2012-06-13 11:10:00,34.6,34.66,34.6,34.63,8100.0,25.8442,25.889,25.8442,25.8666,8100.0
2012-06-13 11:20:00,34.64,34.66,34.62,34.63,6400.0,25.874,25.889,25.8591,25.8666,6400.0
2012-06-13 11:30:00,34.64,34.64,34.54,34.59,27000.0,25.874,25.874,25.7994,25.8367,27000.0
2012-06-13 11:40:00,34.6,34.64,34.6,34.61,6100.0,25.8442,25.874,25.8442,25.8516,6100.0
2012-06-13 11:50:00,34.61,34.64,34.55,34.64,9300.0,25.8516,25.874,25.8068,25.874,9300.0
2012-06-13 12:00:00,34.63,34.65,34.57,34.6,14100.0,25.8666,25.8815,25.8218,25.8442,14100.0
2012-06-13 12:10:00,34.61,34.65,34.61,34.65,4500.0,25.8516,25.8815,25.8516,25.8815,4500.0
2012-06-13 12:20:00,34.63,34.65,34.62,34.63,5300.0,25.8666,25.8815,25.8591,25.8666,5300.0
2012-06-13 12:30:00,34.64,34.71,34.64,34.71,5800.0,25.874,25.9263,25.874,25.9263,5800.0
2012-06-13 12:40:00,34.72,34.81,34.72,34.76,12800.0,25.9338,26.001,25.9338,25.9637,12800.0
2012-06-13 12:50:00,34.76,34.78,34.76,34.77,5900.0,25.9637,25.9786,25.9637,25.9712,5900.0
2012-06-13 13:00:00,34.77,34.83,34.77,34.83,7700.0,25.9712,26.016,25.9712,26.016,7700.0
2012-06-13 13:10:00,34.82,34.84,34.73,34.77,12000.0,26.0085,26.0234,25.9413,25.9712,12000.0
2012-06-13 13:20:00,34.77,34.78,34.74,34.77,6900.0,25.9712,25.9786,25.9487,25.9712,6900.0
2012-06-13 13:30:00,34.77,34.77,34.74,34.76,4600.0,25.9712,25.9712,25.9487,25.9637,4600.0
2012-06-13 13:40:00,34.75,34.75,34.68,34.7,7600.0,25.9562,25.9562,25.9039,25.9189,7600.0
2012-06-13 13:50:00,34.7,34.73,34.63,34.64,7100.0,25.9189,25.9413,25.8666,25.874,7100.0
2012-06-13 14:00:00,34.63,34.68,34.63,34.64,6300.0,25.8666,25.9039,25.8666,25.874,6300.0
2012-06-13 14:10:00,34.64,34.65,34.58,34.63,11900.0,25.874,25.8815,25.8292,25.8666,11900.0
2012-06-13 14:20:00,34.63,34.66,34.62,34.65,6200.0,25.8666,25.889,25.8591,25.8815,6200.0
2012-06-13 14:30:00,34.65,34.65,34.6,34.61,9800.0,25.8815,25.8815,25.8442,25.8516,9800.0
2012-06-13 14:40:00,34.61,34.62,34.52,34.56,11500.0,25.8516,25.8591,25.7844,25.8143,11500.0
2012-06-13 14:50:00,34.57,34.61,34.55,34.57,10700.0,25.8218,25.8516,25.8068,25.8218,10700.0
2012-06-13 15:00:00,34.56,34.57,34.46,34.49,17100.0,25.8143,25.8218,25.7396,25.762,17100.0
2012-06-13 15:10:00,34.49,34.49,34.41,34.42,11600.0,25.762,25.762,25.7023,25.7097,11600.0
2012-06-13 15:20:00,34.41,34.43,34.35,34.37,15500.0,25.7023,25.7172,25.6574,25.6724,15500.0
2012-06-13 15:30:00,34.35,34.4,34.34,34.36,16800.0,25.6574,25.6948,25.65,25.6649,16800.0
2012-06-13 15:40:00,34.37,34.41,34.29,34.29,54400.0,25.6724,25.7023,25.6126,25.6126,54400.0
2012-06-13 15:50:00,34.3,34.43,34.29,34.4,70700.0,25.6201,25.7172,25.6126,25.6948,70700.0
2012-06-14 09:30:00,34.41,34.61,34.41,34.49,11200.0,25.7023,25.8516,25.7023,25.762,11200.0
2012-06-14 09:40:00,34.48,34.56,34.35,34.35,38400.0,25.7545,25.8143,25.6574,25.6574,38400.0
2012-06-14 09:50:00,34.37,34.49,34.35,34.47,21700.0,25.6724,25.762,25.6574,25.7471,21700.0
2012-06-14 10:00:00,34.47,34.5,34.41,34.43,22300.0,25.7471,25.7695,25.7023,25.7172,22300.0
2012-06-14 10:10:00,34.43,34.47,34.39,34.43,16000.0,25.7172,25.7471,25.6873,25.7172,16000.0
2012-06-14 10:20:00,34.42,34.43,34.35,34.38,10800.0,25.7097,25.7172,25.6574,25.6798,10800.0
2012-06-14 10:30:00,34.38,34.47,34.37,34.47,17200.0,25.6798,25.7471,25.6724,25.7471,17200.0
2012-06-14 10:40:00,34.45,34.47,34.41,34.46,20400.0,25.7321,25.7471,25.7023,25.7396,20400.0
2012-06-14 10:50:00,34.43,34.48,34.41,34.46,8400.0,25.7172,25.7545,25.7023,25.7396,8400.0
2012-06-14 11:00:00,34.47,34.49,34.46,34.46,16000.0,25.7471,25.762,25.7396,25.7396,16000.0
2012-06-14 11:10:00,34.46,34.48,34.43,34.46,15500.0,25.7396,25.7545,25.7172,25.7396,15500.0
2012-06-14 11:20:00,34.46,34.49,34.45,34.47,21100.0,25.7396,25.762,25.7321,25.7471,21100.0
2012-06-14 11:30:00,34.47,34.49,34.44,34.47,16700.0,25.7471,25.762,25.7247,25.7471,16700.0
2012-06-14 11:40:00,34.47,34.47,34.43,34.47,9600.0,25.7471,25.7471,25.7172,25.7471,9600.0
2012-06-14 11:50:00,34.46,34.47,34.39,34.41,13200.0,25.7396,25.7471,25.6873,25.7023,13200.0
2012-06-14 12:00:00,34.42,34.47,34.41,34.42,11300.0,25.7097,25.7471,25.7023,25.7097,11300.0
2012-06-14 12:10:00,34.42,34.43,34.36,34.37,16500.0,25.7097,25.7172,25.6649,25.6724,16500.0
2012-06-14 12:20:00,34.37,34.38,34.28,34.28,12500.0,25.6724,25.6798,25.6051,25.6051,12500.0
2012-06-14 12:30:00,34.28,34.3,34.25,34.28,13700.0,25.6051,25.6201,25.5827,25.6051,13700.0
2012-06-14 12:40:00,34.28,34.3,34.27,34.29,13100.0,25.6051,25.6201,25.5977,25.6126,13100.0
2012-06-14 12:50:00,34.29,34.3,34.26,34.28,12800.0,25.6126,25.6201,25.5902,25.6051,12800.0
2012-06-14 13:00:00,34.27,34.32,34.27,34.31,9000.0,25.5977,25.635,25.5977,25.6276,9000.0
2012-06-14 13:10:00,34.31,34.32,34.27,34.27,10600.0,25.6276,25.635,25.5977,25.5977,10600.0
2012-06-14 13:20:00,34.27,34.28,34.21,34.26,12500.0,25.5977,25.6051,25.5529,25.5902,12500.0
2012-06-14 13:30:00,34.25,34.3,34.24,34.3,9200.0,25.5827,25.6201,25.5753,25.6201,9200.0
2012-06-14 13:40:00,34.3,34.3,34.26,34.26,6600.0,25.6201,25.6201,25.5902,25.5902,6600.0
2012-06-14 13:50:00,34.26,34.29,34.25,34.27,10000.0,25.5902,25.6126,25.5827,25.5977,10000.0
2012-06-14 14:00:00,34.28,34.3,34.26,34.28,11800.0,25.6051,25.6201,25.5902,25.6051,11800.0
2012-06-14 14:10:00,34.28,34.32,34.27,34.28,10300.0,25.6051,25.635,25.5977,25.6051,10300.0
2012-06-14 14:20:00,34.28,34.29,34.25,34.28,10000.0,25.6051,25.6126,25.5827,25.6051,10000.0
2012-06-14 14:30:00,34.29,34.29,34.25,34.25,11700.0,25.6126,25.6126,25.5827,25.5827,11700.0
2012-06-14 14:40:00,34.26,34.28,34.24,34.24,11100.0,25.5902,25.6051,25.5753,25.5753,11100.0
2012-06-14 14:50:00,34.23,34.25,34.18,34.22,17200.0,25.5678,25.5827,25.5305,25.5603,17200.0
2012-06-14 15:00:00,34.22,34.5,34.21,34.35,41900.0,25.5603,25.7695,25.5529,25.6574,41900.0
2012-06-14 15:10:00,34.36,34.5,34.35,34.36,29000.0,25.6649,25.7695,25.6574,25.6649,29000.0
2012-06-14 15:20:00,34.35,34.4,34.27,34.33,21100.0,25.6574,25.6948,25.5977,25.6425,21100.0
2012-06-14 15:30:00,34.34,34.5,34.33,34.49,24000.0,25.65,25.7695,25.6425,25.762,24000.0
2012-06-14 15:40:00,34.49,34.59,34.46,34.56,43800.0,25.762,25.8367,25.7396,25.8143,43800.0
2012-06-14 15:50:00,34.57,34.57,34.5,34.54,69100.0,25.8218,25.8218,25.7695,25.7994,69100.0
2012-06-15 09:30:00,34.6,34.68,34.44,34.46,159000.0,25.8442,25.9039,25.7247,25.7396,159000.0
2012-06-15 09:40:00,34.46,34.61,34.44,34.45,14100.0,25.7396,25.8516,25.7247,25.7321,14100.0
2012-06-15 09:50:00,34.45,34.47,34.39,34.42,13300.0,25.7321,25.7471,25.6873,25.7097,13300.0
2012-06-15 10:00:00,34.44,34.52,34.41,34.42,20200.0,25.7247,25.7844,25.7023,25.7097,20200.0
2012-06-15 10:10:00,34.42,34.47,34.38,34.41,12300.0,25.7097,25.7471,25.6798,25.7023,12300.0
2012-06-15 10:20:00,34.41,34.41,34.34,34.4,46700.0,25.7023,25.7023,25.65,25.6948,46700.0
2012-06-15 10:30:00,34.4,34.4,34.33,34.34,10900.0,25.6948,25.6948,25.6425,25.65,10900.0
2012-06-15 10:40:00,34.33,34.38,34.3,34.38,10600.0,25.6425,25.6798,25.6201,25.6798,10600.0
2012-06-15 10:50:00,34.37,34.38,34.31,34.36,15600.0,25.6724,25.6798,25.6276,25.6649,15600.0
2012-06-15 11:00:00,34.34,34.36,34.32,34.35,11700.0,25.65,25.6649,25.635,25.6574,11700.0
2012-06-15 11:10:00,34.38,34.38,34.33,34.33,10200.0,25.6798,25.6798,25.6425,25.6425,10200.0
2012-06-15 11:20:00,34.34,34.39,34.33,34.35,13300.0,25.65,25.6873,25.6425,25.6574,13300.0
2012-06-15 11:30:00,34.34,34.35,34.3,34.3,8000.0,25.65,25.6574,25.6201,25.6201,8000.0
2012-06-15 11:40:00,34.31,34.33,34.25,34.26,12300.0,25.6276,25.6425,25.5827,25.5902,12300.0
2012-06-15 11:50:00,34.26,34.27,34.23,34.24,11800.0,25.5902,25.5977,25.5678,25.5753,11800.0
2012-06-15 12:00:00,34.24,34.25,34.22,34.22,10400.0,25.5753,25.5827,25.5603,25.5603,10400.0
2012-06-15 12:10:00,34.22,34.23,34.2,34.21,9500.0,25.5603,25.5678,25.5454,25.5529,9500.0
2012-06-15 12:20:00,34.2,34.22,34.19,34.21,7700.0,25.5454,25.5603,25.5379,25.5529,7700.0
2012-06-15 12:30:00,34.2,34.2,34.14,34.15,16800.0,25.5454,25.5454,25.5006,25.508,16800.0
2012-06-15 12:40:00,34.14,34.17,34.13,34.16,15800.0,25.5006,25.523,25.4931,25.5155,15800.0
2012-06-15 12:50:00,34.15,34.15,34.11,34.14,11200.0,25.508,25.508,25.4782,25.5006,11200.0
2012-06-15 13:00:00,34.15,34.23,34.14,34.19,10000.0,25.508,25.5678,25.5006,25.5379,10000.0
2012-06-15 13:10:00,34.19,34.2,34.17,34.17,18400.0,25.5379,25.5454,25.523,25.523,18400.0
2012-06-15 13:20:00,34.17,34.22,34.15,34.21,11400.0,25.523,25.5603,25.508,25.5529,11400.0
2012-06-15 13:30:00,34.22,34.22,34.17,34.19,17500.0,25.5603,25.5603,25.523,25.5379,17500.0
2012-06-15 13:40:00,34.2,34.2,34.16,34.16,15000.0,25.5454,25.5454,25.5155,25.5155,15000.0
2012-06-15 13:50:00,34.16,34.18,34.12,34.16,16400.0,25.5155,25.5305,25.4856,25.5155,16400.0
2012-06-15 14:00:00,34.16,34.16,34.11,34.12,14500.0,25.5155,25.5155,25.4782,25.4856,14500.0
2012-06-15 14:10:00,34.12,34.12,34.09,34.09,8000.0,25.4856,25.4856,25.4632,25.4632,8000.0
2012-06-15 14:20:00,34.09,34.15,34.09,34.15,16100.0,25.4632,25.508,25.4632,25.508,16100.0
2012-06-15 14:30:00,34.15,34.18,34.13,34.17,24400.0,25.508,25.5305,25.4931,25.523,24400.0
2012-06-15 14:40:00,34.18,34.18,34.12,34.13,17600.0,25.5305,25.5305,25.4856,25.4931,17600.0
2012-06-15 14:50:00,34.13,34.15,34.1,34.13,16900.0,25.4931,25.508,25.4707,25.4931,16900.0
2012-06-15 15:00:00,34.13,34.16,34.12,34.13,18000.0,25.4931,25.5155,25.4856,25.4931,18000.0
2012-06-15 15:10:00,34.13,34.14,34.11,34.13,17000.0,25.4931,25.5006,25.4782,25.4931,17000.0
2012-06-15 15:20:00,34.12,34.13,34.11,34.13,31100.0,25.4856,25.4931,25.4782,25.4931,31100.0
2012-06-15 15:30:00,34.12,34.17,34.12,34.17,24400.0,25.4856,25.523,25.4856,25.523,24400.0
2012-06-15 15:40:00,34.16,34.18,34.08,34.09,72100.0,25.5155,25.5305,25.4558,25.4632,72100.0
2012-06-15 15:50:00,34.08,34.1,34.05,34.09,116200.0,25.4558,25.4707,25.4334,25.4632,116200.0
2012-06-18 09:30:00,33.81,34.02,33.81,34.02,26700.0,25.2541,25.4109,25.2541,25.4109,26700.0
2012-06-18 09:40:00,34.04,34.16,34.03,34.13,12200.0,25.4259,25.5155,25.4184,25.4931,12200.0
2012-06-18 09:50:00,34.1,34.2,34.1,34.2,19600.0,25.4707,25.5454,25.4707,25.5454,19600.0
2012-06-18 10:00:00,34.2,34.28,34.17,34.28,13600.0,25.5454,25.6051,25.523,25.6051,13600.0
2012-06-18 10:10:00,34.29,34.43,34.28,34.43,21100.0,25.6126,25.7172,25.6051,25.7172,21100.0
2012-06-18 10:20:00,34.44,34.51,34.42,34.51,13100.0,25.7247,25.7769,25.7097,25.7769,13100.0
2012-06-18 10:30:00,34.51,34.55,34.49,34.54,9500.0,25.7769,25.8068,25.762,25.7994,9500.0
2012-06-18 10:40:00,34.56,34.6,34.55,34.6,8900.0,25.8143,25.8442,25.8068,25.8442,8900.0
2012-06-18 10:50:00,34.6,34.6,34.49,34.51,11400.0,25.8442,25.8442,25.762,25.7769,11400.0
2012-06-18 11:00:00,34.49,34.52,34.45,34.46,7400.0,25.762,25.7844,25.7321,25.7396,7400.0
2012-06-18 11:10:00,34.48,34.49,34.43,34.45,12700.0,25.7545,25.762,25.7172,25.7321,12700.0
2012-06-18 11:20:00,34.44,34.45,34.41,34.44,8400.0,25.7247,25.7321,25.7023,25.7247,8400.0
2012-06-18 11:30:00,34.45,34.5,34.44,34.44,9400.0,25.7321,25.7695,25.7247,25.7247,9400.0
2012-06-18 11:40:00,34.42,34.49,34.39,34.4,15500.0,25.7097,25.762,25.6873,25.6948,15500.0
2012-06-18 11:50:00,34.4,34.42,34.34,34.41,11500.0,25.6948,25.7097,25.65,25.7023,11500.0
2012-06-18 12:00:00,34.41,34.41,34.37,34.4,7900.0,25.7023,25.7023,25.6724,25.6948,7900.0
2012-06-18 12:10:00,34.41,34.41,34.37,34.37,5500.0,25.7023,25.7023,25.6724,25.6724,5500.0
2012-06-18 12:20:00,34.36,34.41,34.36,34.38,8700.0,25.6649,25.7023,25.6649,25.6798,8700.0
2012-06-18 12:30:00,34.38,34.41,34.32,34.35,10800.0,25.6798,25.7023,25.635,25.6574,10800.0
2012-06-18 12:40:00,34.35,34.37,34.34,34.37,5600.0,25.6574,25.6724,25.65,25.6724,5600.0
2012-06-18 12:50:00,34.38,34.39,34.31,34.32,32700.0,25.6798,25.6873,25.6276,25.635,32700.0
2012-06-18 13:00:00,34.32,34.4,34.32,34.39,17900.0,25.635,25.6948,25.635,25.6873,17900.0
2012-06-18 13:10:00,34.4,34.43,34.4,34.43,4700.0,25.6948,25.7172,25.6948,25.7172,4700.0
2012-06-18 13:20:00,34.43,34.49,34.43,34.46,11200.0,25.7172,25.762,25.7172,25.7396,11200.0
2012-06-18 13:30:00,34.47,34.51,34.47,34.48,7200.0,25.7471,25.7769,25.7471,25.7545,7200.0
2012-06-18 13:40:00,34.48,34.48,34.45,34.45,6800.0,25.7545,25.7545,25.7321,25.7321,6800.0
2012-06-18 13:50:00,34.45,34.53,34.45,34.53,13400.0,25.7321,25.7919,25.7321,25.7919,13400.0
2012-06-18 14:00:00,34.52,34.53,34.48,34.53,19300.0,25.7844,25.7919,25.7545,25.7919,19300.0
2012-06-18 14:10:00,34.53,34.6,34.52,34.6,13400.0,25.7919,25.8442,25.7844,25.8442,13400.0
2012-06-18 14:20:00,34.6,34.61,34.54,34.55,8200.0,25.8442,25.8516,25.7994,25.8068,8200.0
2012-06-18 14:30:00,34.55,34.58,34.55,34.58,8300.0,25.8068,25.8292,25.8068,25.8292,8300.0
2012-06-18 14:40:00,34.59,34.59,34.55,34.56,9700.0,25.8367,25.8367,25.8068,25.8143,9700.0
2012-06-18 14:50:00,34.57,34.6,34.55,34.59,8500.0,25.8218,25.8442,25.8068,25.8367,8500.0
2012-06-18 15:00:00,34.6,34.62,34.58,34.59,8300.0,25.8442,25.8591,25.8292,25.8367,8300.0
2012-06-18 15:10:00,34.59,34.59,34.51,34.55,19900.0,25.8367,25.8367,25.7769,25.8068,19900.0
2012-06-18 15:20:00,34.54,34.56,34.5,34.55,41200.0,25.7994,25.8143,25.7695,25.8068,41200.0
2012-06-18 15:30:00,34.55,34.59,34.52,34.59,33400.0,25.8068,25.8367,25.7844,25.8367,33400.0
2012-06-18 15:40:00,34.59,34.64,34.57,34.61,53000.0,25.8367,25.874,25.8218,25.8516,53000.0
2012-06-18 15:50:00,34.61,34.63,34.53,34.55,68300.0,25.8516,25.8666,25.7919,25.8068,68300.0
2012-06-19 09:30:00,34.57,34.71,34.55,34.62,15300.0,25.8218,25.9263,25.8068,25.8591,15300.0
2012-06-19 09:40:00,34.63,34.72,34.63,34.67,7600.0,25.8666,25.9338,25.8666,25.8965,7600.0
2012-06-19 09:50:00,34.69,34.74,34.65,34.7,5700.0,25.9114,25.9487,25.8815,25.9189,5700.0
2012-06-19 10:00:00,34.71,34.74,34.69,34.71,12000.0,25.9263,25.9487,25.9114,25.9263,12000.0
2012-06-19 10:10:00,34.69,34.72,34.68,34.7,8900.0,25.9114,25.9338,25.9039,25.9189,8900.0
2012-06-19 10:20:00,34.68,34.74,34.68,34.72,9400.0,25.9039,25.9487,25.9039,25.9338,9400.0
2012-06-19 10:30:00,34.72,34.76,34.69,34.71,17600.0,25.9338,25.9637,25.9114,25.9263,17600.0
2012-06-19 10:40:00,34.71,34.71,34.61,34.67,13800.0,25.9263,25.9263,25.8516,25.8965,13800.0
2012-06-19 10:50:00,34.67,34.74,34.67,34.73,10100.0,25.8965,25.9487,25.8965,25.9413,10100.0
2012-06-19 11:00:00,34.71,34.75,34.7,34.75,6600.0,25.9263,25.9562,25.9189,25.9562,6600.0
2012-06-19 11:10:00,34.74,34.77,34.69,34.73,7700.0,25.9487,25.9712,25.9114,25.9413,7700.0
2012-06-19 11:20:00,34.72,34.77,34.72,34.77,8100.0,25.9338,25.9712,25.9338,25.9712,8100.0
2012-06-19 11:30:00,34.76,34.8,34.75,34.8,8300.0,25.9637,25.9936,25.9562,25.9936,8300.0
2012-06-19 11:40:00,34.8,34.86,34.78,34.84,9000.0,25.9936,26.0384,25.9786,26.0234,9000.0
2012-06-19 11:50:00,34.85,34.92,34.85,34.92,20600.0,26.0309,26.0832,26.0309,26.0832,20600.0
2012-06-19 12:00:00,34.91,34.94,34.89,34.9,9100.0,26.0757,26.0981,26.0608,26.0683,9100.0
2012-06-19 12:10:00,34.89,34.91,34.87,34.89,5000.0,26.0608,26.0757,26.0458,26.0608,5000.0
2012-06-19 12:20:00,34.88,34.89,34.86,34.87,5200.0,26.0533,26.0608,26.0384,26.0458,5200.0
2012-06-19 12:30:00,34.85,34.86,34.81,34.82,9200.0,26.0309,26.0384,26.001,26.0085,9200.0
2012-06-19 12:40:00,34.81,34.81,34.76,34.76,11300.0,26.001,26.001,25.9637,25.9637,11300.0
2012-06-19 12:50:00,34.76,34.79,34.76,34.77,4000.0,25.9637,25.9861,25.9637,25.9712,4000.0
2012-06-19 13:00:00,34.77,34.79,34.76,34.78,5800.0,25.9712,25.9861,25.9637,25.9786,5800.0
2012-06-19 13:10:00,34.78,34.82,34.76,34.8,9400.0,25.9786,26.0085,25.9637,25.9936,9400.0
2012-06-19 13:20:00,34.8,34.83,34.79,34.82,7700.0,25.9936,26.016,25.9861,26.0085,7700.0
2012-06-19 13:30:00,34.83,34.86,34.82,34.86,8900.0,26.016,26.0384,26.0085,26.0384,8900.0
2012-06-19 13:40:00,34.86,34.88,34.85,34.86,11100.0,26.0384,26.0533,26.0309,26.0384,11100.0
2012-06-19 13:50:00,34.86,34.89,34.84,34.89,7200.0,26.0384,26.0608,26.0234,26.0608,7200.0
2012-06-19 14:00:00,34.88,34.91,34.87,34.88,10200.0,26.0533,26.0757,26.0458,26.0533,10200.0
2012-06-19 14:10:00,34.86,34.88,34.85,34.88,4600.0,26.0384,26.0533,26.0309,26.0533,4600.0
2012-06-19 14:20:00,34.88,34.89,34.87,34.88,8000.0,26.0533,26.0608,26.0458,26.0533,8000.0
2012-06-19 14:30:00,34.88,34.89,34.81,34.85,18300.0,26.0533,26.0608,26.001,26.0309,18300.0
2012-06-19 14:40:00,34.87,34.9,34.82,34.83,11300.0,26.0458,26.0683,26.0085,26.016,11300.0
2012-06-19 14:50:00,34.83,34.91,34.83,34.91,9600.0,26.016,26.0757,26.016,26.0757,9600.0
2012-06-19 15:00:00,34.9,34.91,34.87,34.88,13300.0,26.0683,26.0757,26.0458,26.0533,13300.0
2012-06-19 15:10:00,34.88,34.92,34.88,34.92,17500.0,26.0533,26.0832,26.0533,26.0832,17500.0
2012-06-19 15:20:00,34.92,34.93,34.89,34.91,21000.0,26.0832,26.0907,26.0608,26.0757,21000.0
2012-06-19 15:30:00,34.91,34.96,34.9,34.94,22700.0,26.0757,26.1131,26.0683,26.0981,22700.0
2012-06-19 15:40:00,34.94,34.95,34.88,34.9,43300.0,26.0981,26.1056,26.0533,26.0683,43300.0
2012-06-19 15:50:00,34.9,34.93,34.88,34.92,58600.0,26.0683,26.0907,26.0533,26.0832,58600.0
2012-06-20 09:30:00,34.7,34.86,34.69,34.84,30200.0,25.9189,26.0384,25.9114,26.0234,30200.0
2012-06-20 09:40:00,34.82,34.88,34.79,34.86,9300.0,26.0085,26.0533,25.9861,26.0384,9300.0
2012-06-20 09:50:00,34.82,34.87,34.82,34.84,4500.0,26.0085,26.0458,26.0085,26.0234,4500.0
2012-06-20 10:00:00,34.84,34.91,34.82,34.87,3800.0,26.0234,26.0757,26.0085,26.0458,3800.0
2012-06-20 10:10:00,34.88,34.9,34.87,34.88,5100.0,26.0533,26.0683,26.0458,26.0533,5100.0
2012-06-20 10:20:00,34.89,34.89,34.83,34.83,8100.0,26.0608,26.0608,26.016,26.016,8100.0
2012-06-20 10:30:00,34.82,34.84,34.8,34.82,4800.0,26.0085,26.0234,25.9936,26.0085,4800.0
2012-06-20 10:40:00,34.83,34.86,34.82,34.83,4300.0,26.016,26.0384,26.0085,26.016,4300.0
2012-06-20 10:50:00,34.83,34.88,34.83,34.86,7100.0,26.016,26.0533,26.016,26.0384,7100.0
2012-06-20 11:00:00,34.87,34.89,34.83,34.84,111600.0,26.0458,26.0608,26.016,26.0234,111600.0
2012-06-20 11:10:00,34.85,34.88,34.85,34.86,6000.0,26.0309,26.0533,26.0309,26.0384,6000.0
2012-06-20 11:20:00,34.85,34.85,34.79,34.79,4400.0,26.0309,26.0309,25.9861,25.9861,4400.0
2012-06-20 11:30:00,34.79,34.79,34.75,34.76,3300.0,25.9861,25.9861,25.9562,25.9637,3300.0
2012-06-20 11:40:00,34.76,34.78,34.76,34.77,2500.0,25.9637,25.9786,25.9637,25.9712,2500.0
2012-06-20 11:50:00,34.76,34.76,34.73,34.73,3800.0,25.9637,25.9637,25.9413,25.9413,3800.0
2012-06-20 12:00:00,34.73,34.75,34.73,34.74,8100.0,25.9413,25.9562,25.9413,25.9487,8100.0
2012-06-20 12:10:00,34.75,34.78,34.74,34.77,3300.0,25.9562,25.9786,25.9487,25.9712,3300.0
2012-06-20 12:20:00,34.79,34.8,34.74,34.79,4600.0,25.9861,25.9936,25.9487,25.9861,4600.0
2012-06-20 12:30:00,34.78,34.82,34.62,34.68,14800.0,25.9786,26.0085,25.8591,25.9039,14800.0
2012-06-20 12:40:00,34.69,34.81,34.67,34.78,6200.0,25.9114,26.001,25.8965,25.9786,6200.0
2012-06-20 12:50:00,34.77,34.82,34.73,34.81,7200.0,25.9712,26.0085,25.9413,26.001,7200.0
2012-06-20 13:00:00,34.81,34.93,34.81,34.91,9700.0,26.001,26.0907,26.001,26.0757,9700.0
2012-06-20 13:10:00,34.92,34.93,34.86,34.87,9000.0,26.0832,26.0907,26.0384,26.0458,9000.0
2012-06-20 13:20:00,34.87,34.9,34.83,34.86,13500.0,26.0458,26.0683,26.016,26.0384,13500.0
2012-06-20 13:30:00,34.88,34.88,34.81,34.84,10700.0,26.0533,26.0533,26.001,26.0234,10700.0
2012-06-20 13:40:00,34.84,34.88,34.82,34.86,13000.0,26.0234,26.0533,26.0085,26.0384,13000.0
2012-06-20 13:50:00,34.85,34.85,34.81,34.83,16000.0,26.0309,26.0309,26.001,26.016,16000.0
2012-06-20 14:00:00,34.81,34.86,34.76,34.82,17900.0,26.001,26.0384,25.9637,26.0085,17900.0
2012-06-20 14:10:00,34.81,34.86,34.8,34.8,10000.0,26.001,26.0384,25.9936,25.9936,10000.0
2012-06-20 14:20:00,34.79,34.8,34.73,34.74,12600.0,25.9861,25.9936,25.9413,25.9487,12600.0
2012-06-20 14:30:00,34.76,34.76,34.7,34.75,13400.0,25.9637,25.9637,25.9189,25.9562,13400.0
2012-06-20 14:40:00,34.72,34.73,34.62,34.65,9800.0,25.9338,25.9413,25.8591,25.8815,9800.0
2012-06-20 14:50:00,34.67,34.69,34.65,34.65,12800.0,25.8965,25.9114,25.8815,25.8815,12800.0
2012-06-20 15:00:00,34.65,34.67,34.62,34.64,13500.0,25.8815,25.8965,25.8591,25.874,13500.0
2012-06-20 15:10:00,34.64,34.66,34.56,34.56,12100.0,25.874,25.889,25.8143,25.8143,12100.0
2012-06-20 15:20:00,34.56,34.64,34.55,34.64,20000.0,25.8143,25.874,25.8068,25.874,20000.0
2012-06-20 15:30:00,34.64,34.68,34.62,34.67,21900.0,25.874,25.9039,25.8591,25.8965,21900.0
2012-06-20 15:40:00,34.67,34.8,34.66,34.79,46800.0,25.8965,25.9936,25.889,25.9861,46800.0
2012-06-20 15:50:00,34.78,34.8,34.75,34.8,65000.0,25.9786,25.9936,25.9562,25.9936,65000.0
2012-06-21 09:30:00,34.9,34.99,34.85,34.96,7700.0,26.0683,26.1355,26.0309,26.1131,7700.0
2012-06-21 09:40:00,34.96,35.05,34.96,35.01,13500.0,26.1131,26.1803,26.1131,26.1504,13500.0
2012-06-21 09:50:00,35.04,35.13,35.03,35.12,19700.0,26.1728,26.24,26.1654,26.2326,19700.0
2012-06-21 10:00:00,35.09,35.09,34.95,35.02,21200.0,26.2102,26.2102,26.1056,26.1579,21200.0
2012-06-21 10:10:00,35.01,35.07,35.01,35.05,11500.0,26.1504,26.1952,26.1504,26.1803,11500.0
2012-06-21 10:20:00,35.04,35.04,34.97,35.0,5500.0,26.1728,26.1728,26.1205,26.1429,5500.0
2012-06-21 10:30:00,34.99,35.0,34.97,34.99,5000.0,26.1355,26.1429,26.1205,26.1355,5000.0
2012-06-21 10:40:00,34.99,35.09,34.97,35.07,12200.0,26.1355,26.2102,26.1205,26.1952,12200.0
2012-06-21 10:50:00,35.08,35.08,35.04,35.05,5800.0,26.2027,26.2027,26.1728,26.1803,5800.0
2012-06-21 11:00:00,35.05,35.06,34.98,35.0,26900.0,26.1803,26.1878,26.128,26.1429,26900.0
2012-06-21 11:10:00,35.0,35.03,34.97,35.01,9300.0,26.1429,26.1654,26.1205,26.1504,9300.0
2012-06-21 11:20:00,35.03,35.09,35.0,35.07,26800.0,26.1654,26.2102,26.1429,26.1952,26800.0
2012-06-21 11:30:00,35.05,35.09,35.02,35.09,14700.0,26.1803,26.2102,26.1579,26.2102,14700.0
2012-06-21 11:40:00,35.08,35.09,35.02,35.04,11800.0,26.2027,26.2102,26.1579,26.1728,11800.0
2012-06-21 11:50:00,35.03,35.07,35.03,35.06,13200.0,26.1654,26.1952,26.1654,26.1878,13200.0
2012-06-21 12:00:00,35.05,35.06,35.01,35.04,17100.0,26.1803,26.1878,26.1504,26.1728,17100.0
2012-06-21 12:10:00,35.03,35.03,34.97,34.98,7000.0,26.1654,26.1654,26.1205,26.128,7000.0
2012-06-21 12:20:00,34.98,34.98,34.85,34.86,7900.0,26.128,26.128,26.0309,26.0384,7900.0
2012-06-21 12:30:00,34.86,34.89,34.83,34.86,16800.0,26.0384,26.0608,26.016,26.0384,16800.0
2012-06-21 12:40:00,34.87,34.89,34.86,34.88,6400.0,26.0458,26.0608,26.0384,26.0533,6400.0
2012-06-21 12:50:00,34.88,34.89,34.87,34.87,3800.0,26.0533,26.0608,26.0458,26.0458,3800.0
2012-06-21 13:00:00,34.87,34.88,34.82,34.86,15000.0,26.0458,26.0533,26.0085,26.0384,15000.0
2012-06-21 13:10:00,34.85,34.85,34.69,34.7,13300.0,26.0309,26.0309,25.9114,25.9189,13300.0
2012-06-21 13:20:00,34.7,34.73,34.62,34.62,9500.0,25.9189,25.9413,25.8591,25.8591,9500.0
2012-06-21 13:30:00,34.62,34.64,34.56,34.59,23200.0,25.8591,25.874,25.8143,25.8367,23200.0
2012-06-21 13:40:00,34.57,34.59,34.52,34.57,21500.0,25.8218,25.8367,25.7844,25.8218,21500.0
2012-06-21 13:50:00,34.59,34.62,34.56,34.57,18700.0,25.8367,25.8591,25.8143,25.8218,18700.0
2012-06-21 14:00:00,34.59,34.62,34.58,34.62,8800.0,25.8367,25.8591,25.8292,25.8591,8800.0
2012-06-21 14:10:00,34.62,34.62,34.59,34.59,6600.0,25.8591,25.8591,25.8367,25.8367,6600.0
2012-06-21 14:20:00,34.59,34.6,34.55,34.57,15700.0,25.8367,25.8442,25.8068,25.8218,15700.0
2012-06-21 14:30:00,34.57,34.58,34.55,34.57,5900.0,25.8218,25.8292,25.8068,25.8218,5900.0
2012-06-21 14:40:00,34.56,34.63,34.56,34.63,16400.0,25.8143,25.8666,25.8143,25.8666,16400.0
2012-06-21 14:50:00,34.63,34.66,34.61,34.65,8600.0,25.8666,25.889,25.8516,25.8815,8600.0
2012-06-21 15:00:00,34.64,34.66,34.61,34.61,16100.0,25.874,25.889,25.8516,25.8516,16100.0
2012-06-21 15:10:00,34.61,34.61,34.56,34.57,20100.0,25.8516,25.8516,25.8143,25.8218,20100.0
2012-06-21 15:20:00,34.57,34.64,34.55,34.63,13600.0,25.8218,25.874,25.8068,25.8666,13600.0
2012-06-21 15:30:00,34.63,34.66,34.59,34.65,24800.0,25.8666,25.889,25.8367,25.8815,24800.0
2012-06-21 15:40:00,34.65,34.67,34.62,34.65,29500.0,25.8815,25.8965,25.8591,25.8815,29500.0
2012-06-21 15:50:00,34.66,34.67,34.61,34.61,77500.0,25.889,25.8965,25.8516,25.8516,77500.0
2012-06-22 09:30:00,34.79,34.88,34.73,34.74,7700.0,25.9861,26.0533,25.9413,25.9487,7700.0
2012-06-22 09:40:00,34.73,34.78,34.67,34.69,7500.0,25.9413,25.9786,25.8965,25.9114,7500.0
2012-06-22 09:50:00,34.71,34.75,34.7,34.71,3300.0,25.9263,25.9562,25.9189,25.9263,3300.0
2012-06-22 10:00:00,34.72,34.73,34.63,34.67,21500.0,25.9338,25.9413,25.8666,25.8965,21500.0
2012-06-22 10:10:00,34.68,34.73,34.65,34.68,9600.0,25.9039,25.9413,25.8815,25.9039,9600.0
2012-06-22 10:20:00,34.65,34.65,34.56,34.58,13000.0,25.8815,25.8815,25.8143,25.8292,13000.0
2012-06-22 10:30:00,34.56,34.58,34.53,34.53,8800.0,25.8143,25.8292,25.7919,25.7919,8800.0
2012-06-22 10:40:00,34.53,34.55,34.5,34.52,18700.0,25.7919,25.8068,25.7695,25.7844,18700.0
2012-06-22 10:50:00,34.51,34.55,34.51,34.55,6700.0,25.7769,25.8068,25.7769,25.8068,6700.0
2012-06-22 11:00:00,34.56,34.61,34.54,34.59,5900.0,25.8143,25.8516,25.7994,25.8367,5900.0
2012-06-22 11:10:00,34.6,34.62,34.58,34.61,3400.0,25.8442,25.8591,25.8292,25.8516,3400.0
2012-06-22 11:20:00,34.61,34.61,34.57,34.57,2700.0,25.8516,25.8516,25.8218,25.8218,2700.0
2012-06-22 11:30:00,34.58,34.62,34.58,34.59,4700.0,25.8292,25.8591,25.8292,25.8367,4700.0
2012-06-22 11:40:00,34.6,34.6,34.56,34.57,3500.0,25.8442,25.8442,25.8143,25.8218,3500.0
2012-06-22 11:50:00,34.56,34.56,34.49,34.51,13600.0,25.8143,25.8143,25.762,25.7769,13600.0
2012-06-22 12:00:00,34.5,34.52,34.45,34.45,2900.0,25.7695,25.7844,25.7321,25.7321,2900.0
2012-06-22 12:10:00,34.45,34.52,34.45,34.52,3200.0,25.7321,25.7844,25.7321,25.7844,3200.0
2012-06-22 12:20:00,34.51,34.52,34.47,34.49,6200.0,25.7769,25.7844,25.7471,25.762,6200.0
2012-06-22 12:30:00,34.48,34.51,34.47,34.5,6500.0,25.7545,25.7769,25.7471,25.7695,6500.0
2012-06-22 12:40:00,34.5,34.52,34.5,34.51,4900.0,25.7695,25.7844,25.7695,25.7769,4900.0
2012-06-22 12:50:00,34.51,34.52,34.49,34.49,4900.0,25.7769,25.7844,25.762,25.762,4900.0
2012-06-22 13:00:00,34.49,34.5,34.44,34.47,4300.0,25.762,25.7695,25.7247,25.7471,4300.0
2012-06-22 13:10:00,34.48,34.48,34.45,34.45,2300.0,25.7545,25.7545,25.7321,25.7321,2300.0
2012-06-22 13:20:00,34.45,34.46,34.42,34.45,3300.0,25.7321,25.7396,25.7097,25.7321,3300.0
2012-06-22 13:30:00,34.44,34.5,34.44,34.48,4800.0,25.7247,25.7695,25.7247,25.7545,4800.0
2012-06-22 13:40:00,34.49,34.51,34.48,34.51,3000.0,25.762,25.7769,25.7545,25.7769,3000.0
2012-06-22 13:50:00,34.52,34.56,34.51,34.55,7500.0,25.7844,25.8143,25.7769,25.8068,7500.0
2012-06-22 14:00:00,34.54,34.58,34.54,34.56,3800.0,25.7994,25.8292,25.7994,25.8143,3800.0
2012-06-22 14:10:00,34.56,34.56,34.54,34.55,7300.0,25.8143,25.8143,25.7994,25.8068,7300.0
2012-06-22 14:20:00,34.56,34.59,34.56,34.58,3800.0,25.8143,25.8367,25.8143,25.8292,3800.0
2012-06-22 14:30:00,34.58,34.61,34.58,34.61,10100.0,25.8292,25.8516,25.8292,25.8516,10100.0
2012-06-22 14:40:00,34.61,34.7,34.61,34.7,9400.0,25.8516,25.9189,25.8516,25.9189,9400.0
2012-06-22 14:50:00,34.71,34.8,34.7,34.79,16200.0,25.9263,25.9936,25.9189,25.9861,16200.0
2012-06-22 15:00:00,34.79,34.79,34.76,34.77,10700.0,25.9861,25.9861,25.9637,25.9712,10700.0
2012-06-22 15:10:00,34.78,34.82,34.75,34.76,11000.0,25.9786,26.0085,25.9562,25.9637,11000.0
2012-06-22 15:20:00,34.75,34.76,34.73,34.75,8700.0,25.9562,25.9637,25.9413,25.9562,8700.0
2012-06-22 15:30:00,34.75,34.76,34.69,34.74,18700.0,25.9562,25.9637,25.9114,25.9487,18700.0
2012-06-22 15:40:00,34.73,34.81,34.72,34.76,38800.0,25.9413,26.001,25.9338,25.9637,38800.0
2012-06-22 15:50:00,34.76,34.9,34.71,34.81,262300.0,25.9637,26.0683,25.9263,26.001,262300.0
2012-06-25 09:30:00,34.42,34.52,34.28,34.31,14600.0,25.7097,25.7844,25.6051,25.6276,14600.0
2012-06-25 09:40:00,34.3,34.31,34.17,34.23,15300.0,25.6201,25.6276,25.523,25.5678,15300.0
2012-06-25 09:50:00,34.22,34.26,34.19,34.25,6200.0,25.5603,25.5902,25.5379,25.5827,6200.0
2012-06-25 10:00:00,34.28,34.34,34.22,34.22,9100.0,25.6051,25.65,25.5603,25.5603,9100.0
2012-06-25 10:10:00,34.25,34.26,34.16,34.18,5900.0,25.5827,25.5902,25.5155,25.5305,5900.0
2012-06-25 10:20:00,34.15,34.19,34.13,34.16,8800.0,25.508,25.5379,25.4931,25.5155,8800.0
2012-06-25 10:30:00,34.12,34.2,34.11,34.16,9200.0,25.4856,25.5454,25.4782,25.5155,9200.0
2012-06-25 10:40:00,34.15,34.18,34.13,34.16,7700.0,25.508,25.5305,25.4931,25.5155,7700.0
2012-06-25 10:50:00,34.14,34.18,34.12,34.13,8400.0,25.5006,25.5305,25.4856,25.4931,8400.0
2012-06-25 11:00:00,34.14,34.2,34.14,34.2,21600.0,25.5006,25.5454,25.5006,25.5454,21600.0
2012-06-25 11:10:00,34.2,34.24,34.2,34.23,8700.0,25.5454,25.5753,25.5454,25.5678,8700.0
2012-06-25 11:20:00,34.24,34.27,34.24,34.24,7800.0,25.5753,25.5977,25.5753,25.5753,7800.0
2012-06-25 11:30:00,34.23,34.25,34.19,34.2,6100.0,25.5678,25.5827,25.5379,25.5454,6100.0
2012-06-25 11:40:00,34.18,34.23,34.17,34.2,5100.0,25.5305,25.5678,25.523,25.5454,5100.0
2012-06-25 11:50:00,34.19,34.21,34.16,34.16,4400.0,25.5379,25.5529,25.5155,25.5155,4400.0
2012-06-25 12:00:00,34.15,34.18,34.1,34.11,7000.0,25.508,25.5305,25.4707,25.4782,7000.0
2012-06-25 12:10:00,34.11,34.19,34.11,34.18,17900.0,25.4782,25.5379,25.4782,25.5305,17900.0
2012-06-25 12:20:00,34.17,34.18,34.1,34.12,10900.0,25.523,25.5305,25.4707,25.4856,10900.0
2012-06-25 12:30:00,34.12,34.15,34.11,34.12,9400.0,25.4856,25.508,25.4782,25.4856,9400.0
2012-06-25 12:40:00,34.12,34.12,34.08,34.1,5800.0,25.4856,25.4856,25.4558,25.4707,5800.0
2012-06-25 12:50:00,34.09,34.11,34.06,34.09,6400.0,25.4632,25.4782,25.4408,25.4632,6400.0
2012-06-25 13:00:00,34.08,34.1,34.07,34.1,8200.0,25.4558,25.4707,25.4483,25.4707,8200.0
2012-06-25 13:10:00,34.09,34.11,34.08,34.11,4900.0,25.4632,25.4782,25.4558,25.4782,4900.0
2012-06-25 13:20:00,34.11,34.15,34.1,34.14,6500.0,25.4782,25.508,25.4707,25.5006,6500.0
2012-06-25 13:30:00,34.15,34.21,34.13,34.2,7400.0,25.508,25.5529,25.4931,25.5454,7400.0
2012-06-25 13:40:00,34.2,34.21,34.18,34.21,6100.0,25.5454,25.5529,25.5305,25.5529,6100.0
2012-06-25 13:50:00,34.19,34.26,34.19,34.25,8600.0,25.5379,25.5902,25.5379,25.5827,8600.0
2012-06-25 14:00:00,34.26,34.28,34.24,34.26,13400.0,25.5902,25.6051,25.5753,25.5902,13400.0
2012-06-25 14:10:00,34.28,34.34,34.28,34.33,8900.0,25.6051,25.65,25.6051,25.6425,8900.0
2012-06-25 14:20:00,34.32,34.33,34.31,34.31,6300.0,25.635,25.6425,25.6276,25.6276,6300.0
2012-06-25 14:30:00,34.3,34.32,34.29,34.32,7600.0,25.6201,25.635,25.6126,25.635,7600.0
2012-06-25 14:40:00,34.31,34.34,34.31,34.33,15100.0,25.6276,25.65,25.6276,25.6425,15100.0
2012-06-25 14:50:00,34.32,34.36,34.32,34.36,11100.0,25.635,25.6649,25.635,25.6649,11100.0
2012-06-25 15:00:00,34.36,34.37,34.33,34.35,23300.0,25.6649,25.6724,25.6425,25.6574,23300.0
2012-06-25 15:10:00,34.36,34.38,34.29,34.32,16200.0,25.6649,25.6798,25.6126,25.635,16200.0
2012-06-25 15:20:00,34.32,34.36,34.29,34.33,22500.0,25.635,25.6649,25.6126,25.6425,22500.0
2012-06-25 15:30:00,34.33,34.38,34.31,34.38,19600.0,25.6425,25.6798,25.6276,25.6798,19600.0
2012-06-25 15:40:00,34.38,34.42,34.34,34.4,22500.0,25.6798,25.7097,25.65,25.6948,22500.0
2012-06-25 15:50:00,34.39,34.41,34.29,34.3,83700.0,25.6873,25.7023,25.6126,25.6201,83700.0
2012-06-26 09:30:00,34.3,34.48,34.28,34.48,23500.0,25.6201,25.7545,25.6051,25.7545,23500.0
2012-06-26 09:40:00,34.46,34.47,34.42,34.42,18400.0,25.7396,25.7471,25.7097,25.7097,18400.0
2012-06-26 09:50:00,34.43,34.43,34.33,34.35,5800.0,25.7172,25.7172,25.6425,25.6574,5800.0
2012-06-26 10:00:00,34.36,34.4,34.32,34.32,36900.0,25.6649,25.6948,25.635,25.635,36900.0
2012-06-26 10:10:00,34.28,34.29,34.2,34.22,8000.0,25.6051,25.6126,25.5454,25.5603,8000.0
2012-06-26 10:20:00,34.19,34.22,34.17,34.19,7000.0,25.5379,25.5603,25.523,25.5379,7000.0
2012-06-26 10:30:00,34.18,34.21,34.15,34.21,7800.0,25.5305,25.5529,25.508,25.5529,7800.0
2012-06-26 10:40:00,34.2,34.2,34.13,34.15,5500.0,25.5454,25.5454,25.4931,25.508,5500.0
2012-06-26 10:50:00,34.14,34.17,34.11,34.17,5900.0,25.5006,25.523,25.4782,25.523,5900.0
2012-06-26 11:00:00,34.17,34.23,34.13,34.13,7500.0,25.523,25.5678,25.4931,25.4931,7500.0
2012-06-26 11:10:00,34.1,34.16,34.09,34.13,5900.0,25.4707,25.5155,25.4632,25.4931,5900.0
2012-06-26 11:20:00,34.13,34.17,34.12,34.14,5200.0,25.4931,25.523,25.4856,25.5006,5200.0
2012-06-26 11:30:00,34.15,34.19,34.15,34.19,3200.0,25.508,25.5379,25.508,25.5379,3200.0
2012-06-26 11:40:00,34.18,34.2,34.14,34.19,7300.0,25.5305,25.5454,25.5006,25.5379,7300.0
2012-06-26 11:50:00,34.2,34.26,34.2,34.23,6800.0,25.5454,25.5902,25.5454,25.5678,6800.0
2012-06-26 12:00:00,34.23,34.3,34.23,34.3,23200.0,25.5678,25.6201,25.5678,25.6201,23200.0
2012-06-26 12:10:00,34.3,34.36,34.3,34.3,6300.0,25.6201,25.6649,25.6201,25.6201,6300.0
2012-06-26 12:20:00,34.3,34.35,34.29,34.34,33800.0,25.6201,25.6574,25.6126,25.65,33800.0
2012-06-26 12:30:00,34.34,34.37,34.32,34.32,13900.0,25.65,25.6724,25.635,25.635,13900.0
2012-06-26 12:40:00,34.33,34.38,34.33,34.36,6700.0,25.6425,25.6798,25.6425,25.6649,6700.0
2012-06-26 12:50:00,34.36,34.36,34.34,34.34,6100.0,25.6649,25.6649,25.65,25.65,6100.0
2012-06-26 13:00:00,34.34,34.37,34.33,34.37,7000.0,25.65,25.6724,25.6425,25.6724,7000.0
2012-06-26 13:10:00,34.37,34.39,34.37,34.39,3900.0,25.6724,25.6873,25.6724,25.6873,3900.0
2012-06-26 13:20:00,34.39,34.42,34.39,34.42,5300.0,25.6873,25.7097,25.6873,25.7097,5300.0
2012-06-26 13:30:00,34.42,34.42,34.4,34.41,6000.0,25.7097,25.7097,25.6948,25.7023,6000.0
2012-06-26 13:40:00,34.41,34.42,34.41,34.41,4800.0,25.7023,25.7097,25.7023,25.7023,4800.0
2012-06-26 13:50:00,34.42,34.42,34.41,34.42,4700.0,25.7097,25.7097,25.7023,25.7097,4700.0
2012-06-26 14:00:00,34.41,34.45,34.4,34.45,6400.0,25.7023,25.7321,25.6948,25.7321,6400.0
2012-06-26 14:10:00,34.44,34.49,34.44,34.49,5100.0,25.7247,25.762,25.7247,25.762,5100.0
2012-06-26 14:20:00,34.48,34.56,34.48,34.55,18600.0,25.7545,25.8143,25.7545,25.8068,18600.0
2012-06-26 14:30:00,34.54,34.56,34.51,34.52,12800.0,25.7994,25.8143,25.7769,25.7844,12800.0
2012-06-26 14:40:00,34.53,34.58,34.52,34.55,9600.0,25.7919,25.8292,25.7844,25.8068,9600.0
2012-06-26 14:50:00,34.53,34.53,34.49,34.5,8300.0,25.7919,25.7919,25.762,25.7695,8300.0
2012-06-26 15:00:00,34.5,34.55,34.49,34.52,11400.0,25.7695,25.8068,25.762,25.7844,11400.0
2012-06-26 15:10:00,34.54,34.55,34.51,34.51,13300.0,25.7994,25.8068,25.7769,25.7769,13300.0
2012-06-26 15:20:00,34.52,34.53,34.48,34.51,12700.0,25.7844,25.7919,25.7545,25.7769,12700.0
2012-06-26 15:30:00,34.51,34.58,34.5,34.55,21400.0,25.7769,25.8292,25.7695,25.8068,21400.0
2012-06-26 15:40:00,34.55,34.58,34.52,34.54,21300.0,25.8068,25.8292,25.7844,25.7994,21300.0
2012-06-26 15:50:00,34.54,34.54,34.47,34.49,47700.0,25.7994,25.7994,25.7471,25.762,47700.0
2012-06-27 09:30:00,34.43,34.43,34.19,34.31,22700.0,25.9731,25.9731,25.792,25.8826,22700.0
2012-06-27 09:40:00,34.29,34.32,34.23,34.28,8100.0,25.8675,25.8901,25.8222,25.8599,8100.0
2012-06-27 09:50:00,34.25,34.33,34.25,34.31,4500.0,25.8373,25.8976,25.8373,25.8826,4500.0
2012-06-27 10:00:00,34.28,34.39,34.28,34.35,5600.0,25.8599,25.9429,25.8599,25.9127,5600.0
2012-06-27 10:10:00,34.36,34.38,34.33,34.33,5100.0,25.9203,25.9354,25.8976,25.8976,5100.0
2012-06-27 10:20:00,34.34,34.36,34.32,34.35,3400.0,25.9052,25.9203,25.8901,25.9127,3400.0
2012-06-27 10:30:00,34.34,34.35,34.32,34.34,4600.0,25.9052,25.9127,25.8901,25.9052,4600.0
2012-06-27 10:40:00,34.33,34.39,34.31,34.37,13300.0,25.8976,25.9429,25.8826,25.9278,13300.0
2012-06-27 10:50:00,34.35,34.36,34.33,34.33,2400.0,25.9127,25.9203,25.8976,25.8976,2400.0
2012-06-27 11:00:00,34.34,34.36,34.3,34.3,3800.0,25.9052,25.9203,25.875,25.875,3800.0
2012-06-27 11:10:00,34.29,34.3,34.24,34.27,4300.0,25.8675,25.875,25.8298,25.8524,4300.0
2012-06-27 11:20:00,34.26,34.26,34.2,34.24,13000.0,25.8448,25.8448,25.7996,25.8298,13000.0
2012-06-27 11:30:00,34.26,34.33,34.26,34.33,8100.0,25.8448,25.8976,25.8448,25.8976,8100.0
2012-06-27 11:40:00,34.33,34.39,34.32,34.38,9000.0,25.8976,25.9429,25.8901,25.9354,9000.0
2012-06-27 11:50:00,34.37,34.38,34.36,34.38,3000.0,25.9278,25.9354,25.9203,25.9354,3000.0
2012-06-27 12:00:00,34.37,34.43,34.37,34.39,4400.0,25.9278,25.9731,25.9278,25.9429,4400.0
2012-06-27 12:10:00,34.38,34.38,34.32,34.33,5700.0,25.9354,25.9354,25.8901,25.8976,5700.0
2012-06-27 12:20:00,34.33,34.33,34.27,34.27,8900.0,25.8976,25.8976,25.8524,25.8524,8900.0
2012-06-27 12:30:00,34.27,34.27,34.21,34.22,4300.0,25.8524,25.8524,25.8071,25.8147,4300.0
2012-06-27 12:40:00,34.22,34.27,34.22,34.23,10700.0,25.8147,25.8524,25.8147,25.8222,10700.0
2012-06-27 12:50:00,34.22,34.23,34.2,34.21,6100.0,25.8147,25.8222,25.7996,25.8071,6100.0
2012-06-27 13:00:00,34.21,34.24,34.19,34.23,5300.0,25.8071,25.8298,25.792,25.8222,5300.0
2012-06-27 13:10:00,34.23,34.27,34.23,34.24,4600.0,25.8222,25.8524,25.8222,25.8298,4600.0
2012-06-27 13:20:00,34.23,34.23,34.18,34.19,6900.0,25.8222,25.8222,25.7845,25.792,6900.0
2012-06-27 13:30:00,34.18,34.19,34.13,34.15,8100.0,25.7845,25.792,25.7468,25.7619,8100.0
2012-06-27 13:40:00,34.14,34.19,34.14,34.17,4300.0,25.7543,25.792,25.7543,25.7769,4300.0
2012-06-27 13:50:00,34.16,34.18,34.14,34.18,8000.0,25.7694,25.7845,25.7543,25.7845,8000.0
2012-06-27 14:00:00,34.18,34.19,34.11,34.11,6400.0,25.7845,25.792,25.7317,25.7317,6400.0
2012-06-27 14:10:00,34.11,34.12,34.08,34.09,6000.0,25.7317,25.7392,25.7091,25.7166,6000.0
2012-06-27 14:20:00,34.09,34.11,34.09,34.11,4100.0,25.7166,25.7317,25.7166,25.7317,4100.0
2012-06-27 14:30:00,34.11,34.12,34.09,34.1,6400.0,25.7317,25.7392,25.7166,25.7241,6400.0
2012-06-27 14:40:00,34.1,34.13,34.09,34.13,5300.0,25.7241,25.7468,25.7166,25.7468,5300.0
2012-06-27 14:50:00,34.13,34.13,34.09,34.09,12200.0,25.7468,25.7468,25.7166,25.7166,12200.0
2012-06-27 15:00:00,34.1,34.13,34.09,34.11,9400.0,25.7241,25.7468,25.7166,25.7317,9400.0
2012-06-27 15:10:00,34.12,34.17,34.11,34.17,12000.0,25.7392,25.7769,25.7317,25.7769,12000.0
2012-06-27 15:20:00,34.16,34.23,34.16,34.22,13400.0,25.7694,25.8222,25.7694,25.8147,13400.0
2012-06-27 15:30:00,34.22,34.24,34.21,34.22,22800.0,25.8147,25.8298,25.8071,25.8147,22800.0
2012-06-27 15:40:00,34.21,34.28,34.17,34.19,34900.0,25.8071,25.8599,25.7769,25.792,34900.0
2012-06-27 15:50:00,34.19,34.2,34.13,34.18,43300.0,25.792,25.7996,25.7468,25.7845,43300.0
2012-06-28 09:30:00,34.0,34.07,33.95,34.05,5800.0,25.6487,25.7015,25.611,25.6864,5800.0
2012-06-28 09:40:00,34.08,34.2,34.08,34.18,7400.0,25.7091,25.7996,25.7091,25.7845,7400.0
2012-06-28 09:50:00,34.17,34.21,34.13,34.17,4100.0,25.7769,25.8071,25.7468,25.7769,4100.0
2012-06-28 10:00:00,34.17,34.19,34.07,34.11,5400.0,25.7769,25.792,25.7015,25.7317,5400.0
2012-06-28 10:10:00,34.1,34.17,34.08,34.13,14800.0,25.7241,25.7769,25.7091,25.7468,14800.0
2012-06-28 10:20:00,34.13,34.13,34.1,34.11,2800.0,25.7468,25.7468,25.7241,25.7317,2800.0
2012-06-28 10:30:00,34.09,34.1,34.04,34.04,6000.0,25.7166,25.7241,25.6789,25.6789,6000.0
2012-06-28 10:40:00,34.02,34.04,33.97,33.97,8300.0,25.6638,25.6789,25.6261,25.6261,8300.0
2012-06-28 10:50:00,33.96,34.0,33.95,33.97,6200.0,25.6185,25.6487,25.611,25.6261,6200.0
2012-06-28 11:00:00,33.96,34.03,33.95,34.03,14800.0,25.6185,25.6713,25.611,25.6713,14800.0
2012-06-28 11:10:00,34.02,34.06,33.99,34.06,18500.0,25.6638,25.694,25.6412,25.694,18500.0
2012-06-28 11:20:00,34.05,34.06,34.01,34.03,5100.0,25.6864,25.694,25.6562,25.6713,5100.0
2012-06-28 11:30:00,34.03,34.08,34.03,34.08,5000.0,25.6713,25.7091,25.6713,25.7091,5000.0
2012-06-28 11:40:00,34.07,34.08,34.04,34.06,11200.0,25.7015,25.7091,25.6789,25.694,11200.0
2012-06-28 11:50:00,34.03,34.06,34.03,34.05,2400.0,25.6713,25.694,25.6713,25.6864,2400.0
2012-06-28 12:00:00,34.05,34.06,34.02,34.06,5000.0,25.6864,25.694,25.6638,25.694,5000.0
2012-06-28 12:10:00,34.04,34.05,34.03,34.03,1600.0,25.6789,25.6864,25.6713,25.6713,1600.0
2012-06-28 12:20:00,34.02,34.04,34.01,34.02,4500.0,25.6638,25.6789,25.6562,25.6638,4500.0
2012-06-28 12:30:00,34.02,34.05,34.02,34.04,5800.0,25.6638,25.6864,25.6638,25.6789,5800.0
2012-06-28 12:40:00,34.04,34.07,34.04,34.06,11200.0,25.6789,25.7015,25.6789,25.694,11200.0
2012-06-28 12:50:00,34.07,34.11,34.07,34.1,5600.0,25.7015,25.7317,25.7015,25.7241,5600.0
2012-06-28 13:00:00,34.1,34.13,34.09,34.13,16600.0,25.7241,25.7468,25.7166,25.7468,16600.0
2012-06-28 13:10:00,34.12,34.14,34.09,34.09,13400.0,25.7392,25.7543,25.7166,25.7166,13400.0
2012-06-28 13:20:00,34.1,34.12,34.08,34.1,11000.0,25.7241,25.7392,25.7091,25.7241,11000.0
2012-06-28 13:30:00,34.09,34.12,34.09,34.1,4600.0,25.7166,25.7392,25.7166,25.7241,4600.0
2012-06-28 13:40:00,34.09,34.1,34.08,34.09,4300.0,25.7166,25.7241,25.7091,25.7166,4300.0
2012-06-28 13:50:00,34.09,34.15,34.09,34.14,6600.0,25.7166,25.7619,25.7166,25.7543,6600.0
2012-06-28 14:00:00,34.14,34.15,34.13,34.14,12200.0,25.7543,25.7619,25.7468,25.7543,12200.0
2012-06-28 14:10:00,34.14,34.16,34.11,34.13,7200.0,25.7543,25.7694,25.7317,25.7468,7200.0
2012-06-28 14:20:00,34.13,34.13,34.09,34.1,8900.0,25.7468,25.7468,25.7166,25.7241,8900.0
2012-06-28 14:30:00,34.09,34.13,34.09,34.12,15400.0,25.7166,25.7468,25.7166,25.7392,15400.0
2012-06-28 14:40:00,34.11,34.16,34.11,34.15,11900.0,25.7317,25.7694,25.7317,25.7619,11900.0
2012-06-28 14:50:00,34.16,34.17,34.14,34.17,22200.0,25.7694,25.7769,25.7543,25.7769,22200.0
2012-06-28 15:00:00,34.17,34.23,34.15,34.21,34400.0,25.7769,25.8222,25.7619,25.8071,34400.0
2012-06-28 15:10:00,34.2,34.27,34.18,34.27,24900.0,25.7996,25.8524,25.7845,25.8524,24900.0
2012-06-28 15:20:00,34.27,34.33,34.25,34.33,24800.0,25.8524,25.8976,25.8373,25.8976,24800.0
2012-06-28 15:30:00,34.32,34.58,34.32,34.55,34500.0,25.8901,26.0862,25.8901,26.0636,34500.0
2012-06-28 15:40:00,34.55,34.63,34.5,34.6,48700.0,26.0636,26.124,26.0259,26.1013,48700.0
2012-06-28 15:50:00,34.61,34.69,34.57,34.66,118500.0,26.1089,26.1692,26.0787,26.1466,118500.0
2012-06-29 09:30:00,35.1,35.1,34.91,34.92,15900.0,26.4785,26.4785,26.3352,26.3427,15900.0
2012-06-29 09:40:00,34.93,34.97,34.87,34.87,8600.0,26.3503,26.3804,26.305,26.305,8600.0
2012-06-29 09:50:00,34.85,34.94,34.85,34.88,16800.0,26.2899,26.3578,26.2899,26.3126,16800.0
2012-06-29 10:00:00,34.89,34.95,34.88,34.95,5300.0,26.3201,26.3654,26.3126,26.3654,5300.0
2012-06-29 10:10:00,34.95,35.01,34.94,34.99,16900.0,26.3654,26.4106,26.3578,26.3955,16900.0
2012-06-29 10:20:00,34.99,35.0,34.96,34.99,14300.0,26.3955,26.4031,26.3729,26.3955,14300.0
2012-06-29 10:30:00,34.99,35.01,34.98,35.0,10900.0,26.3955,26.4106,26.388,26.4031,10900.0
2012-06-29 10:40:00,34.99,35.01,34.96,35.0,6500.0,26.3955,26.4106,26.3729,26.4031,6500.0
2012-06-29 10:50:00,35.0,35.02,34.98,35.01,8500.0,26.4031,26.4182,26.388,26.4106,8500.0
2012-06-29 11:00:00,35.01,35.02,34.99,34.99,9700.0,26.4106,26.4182,26.3955,26.3955,9700.0
2012-06-29 11:10:00,35.0,35.02,34.99,35.0,13300.0,26.4031,26.4182,26.3955,26.4031,13300.0
2012-06-29 11:20:00,35.0,35.02,34.99,35.0,5400.0,26.4031,26.4182,26.3955,26.4031,5400.0
2012-06-29 11:30:00,35.0,35.02,34.98,34.99,4500.0,26.4031,26.4182,26.388,26.3955,4500.0
2012-06-29 11:40:00,34.98,35.01,34.97,34.97,6900.0,26.388,26.4106,26.3804,26.3804,6900.0
2012-06-29 11:50:00,34.99,35.0,34.97,34.98,3100.0,26.3955,26.4031,26.3804,26.388,3100.0
2012-06-29 12:00:00,34.97,35.0,34.97,34.99,3000.0,26.3804,26.4031,26.3804,26.3955,3000.0
2012-06-29 12:10:00,34.98,35.0,34.98,35.0,4600.0,26.388,26.4031,26.388,26.4031,4600.0
2012-06-29 12:20:00,35.0,35.02,34.98,35.02,7000.0,26.4031,26.4182,26.388,26.4182,7000.0
2012-06-29 12:30:00,35.01,35.01,34.99,34.99,3400.0,26.4106,26.4106,26.3955,26.3955,3400.0
2012-06-29 12:40:00,35.0,35.0,34.97,34.99,5500.0,26.4031,26.4031,26.3804,26.3955,5500.0
2012-06-29 12:50:00,34.98,34.99,34.95,34.98,4900.0,26.388,26.3955,26.3654,26.388,4900.0
2012-06-29 13:00:00,34.99,35.01,34.98,34.99,3400.0,26.3955,26.4106,26.388,26.3955,3400.0
2012-06-29 13:10:00,34.99,34.99,34.97,34.99,7800.0,26.3955,26.3955,26.3804,26.3955,7800.0
2012-06-29 13:20:00,35.0,35.01,34.98,34.99,6500.0,26.4031,26.4106,26.388,26.3955,6500.0
2012-06-29 13:30:00,34.99,34.99,34.98,34.99,3700.0,26.3955,26.3955,26.388,26.3955,3700.0
2012-06-29 13:40:00,34.99,35.0,34.98,34.98,2100.0,26.3955,26.4031,26.388,26.388,2100.0
2012-06-29 13:50:00,34.98,35.0,34.97,34.98,7100.0,26.388,26.4031,26.3804,26.388,7100.0
2012-06-29 14:00:00,34.97,34.98,34.97,34.97,900.0,26.3804,26.388,26.3804,26.3804,900.0
2012-06-29 14:10:00,34.97,34.98,34.96,34.97,4400.0,26.3804,26.388,26.3729,26.3804,4400.0
2012-06-29 14:20:00,34.97,34.99,34.95,34.99,13400.0,26.3804,26.3955,26.3654,26.3955,13400.0
2012-06-29 14:30:00,34.98,34.98,34.96,34.98,5600.0,26.388,26.388,26.3729,26.388,5600.0
2012-06-29 14:40:00,34.97,35.0,34.96,35.0,6800.0,26.3804,26.4031,26.3729,26.4031,6800.0
2012-06-29 14:50:00,34.98,34.99,34.98,34.99,3500.0,26.388,26.3955,26.388,26.3955,3500.0
2012-06-29 15:00:00,34.98,35.0,34.98,34.99,3900.0,26.388,26.4031,26.388,26.3955,3900.0
2012-06-29 15:10:00,34.99,35.0,34.98,34.98,3900.0,26.3955,26.4031,26.388,26.388,3900.0
2012-06-29 15:20:00,34.98,35.0,34.97,35.0,5800.0,26.388,26.4031,26.3804,26.4031,5800.0
2012-06-29 15:30:00,35.0,35.0,34.97,34.99,12200.0,26.4031,26.4031,26.3804,26.3955,12200.0
2012-06-29 15:40:00,34.99,35.01,34.97,35.01,44700.0,26.3955,26.4106,26.3804,26.4106,44700.0
2012-06-29 15:50:00,35.01,35.11,35.0,35.11,105900.0,26.4106,26.4861,26.4031,26.4861,105900.0
2012-07-02 09:30:00,35.07,35.52,35.07,35.43,30600.0,26.4559,26.7954,26.4559,26.7275,30600.0
2012-07-02 09:40:00,35.44,35.62,35.43,35.6,12400.0,26.735,26.8708,26.7275,26.8557,12400.0
2012-07-02 09:50:00,35.57,35.6,35.54,35.54,15700.0,26.8331,26.8557,26.8104,26.8104,15700.0
2012-07-02 10:00:00,35.54,35.54,35.37,35.4,12500.0,26.8104,26.8104,26.6822,26.7048,12500.0
2012-07-02 10:10:00,35.39,35.45,35.38,35.41,5800.0,26.6973,26.7425,26.6897,26.7124,5800.0
2012-07-02 10:20:00,35.41,35.49,35.4,35.42,7800.0,26.7124,26.7727,26.7048,26.7199,7800.0
2012-07-02 10:30:00,35.42,35.44,35.38,35.39,12300.0,26.7199,26.735,26.6897,26.6973,12300.0
2012-07-02 10:40:00,35.38,35.47,35.37,35.44,11000.0,26.6897,26.7576,26.6822,26.735,11000.0
2012-07-02 10:50:00,35.46,35.53,35.45,35.52,12000.0,26.7501,26.8029,26.7425,26.7954,12000.0
2012-07-02 11:00:00,35.53,35.53,35.47,35.48,12200.0,26.8029,26.8029,26.7576,26.7652,12200.0
2012-07-02 11:10:00,35.47,35.48,35.38,35.39,19200.0,26.7576,26.7652,26.6897,26.6973,19200.0
2012-07-02 11:20:00,35.38,35.4,35.31,35.31,16000.0,26.6897,26.7048,26.6369,26.6369,16000.0
2012-07-02 11:30:00,35.32,35.4,35.32,35.37,7700.0,26.6445,26.7048,26.6445,26.6822,7700.0
2012-07-02 11:40:00,35.37,35.38,35.33,35.35,10800.0,26.6822,26.6897,26.652,26.6671,10800.0
2012-07-02 11:50:00,35.34,35.36,35.33,35.34,6100.0,26.6596,26.6747,26.652,26.6596,6100.0
2012-07-02 12:00:00,35.34,35.35,35.32,35.35,4500.0,26.6596,26.6671,26.6445,26.6671,4500.0
2012-07-02 12:10:00,35.34,35.35,35.28,35.29,13200.0,26.6596,26.6671,26.6143,26.6218,13200.0
2012-07-02 12:20:00,35.28,35.34,35.27,35.33,13300.0,26.6143,26.6596,26.6068,26.652,13300.0
2012-07-02 12:30:00,35.33,35.36,35.31,35.36,11300.0,26.652,26.6747,26.6369,26.6747,11300.0
2012-07-02 12:40:00,35.34,35.36,35.27,35.29,33100.0,26.6596,26.6747,26.6068,26.6218,33100.0
2012-07-02 12:50:00,35.29,35.34,35.27,35.27,14700.0,26.6218,26.6596,26.6068,26.6068,14700.0
2012-07-02 13:00:00,35.28,35.28,35.25,35.25,4400.0,26.6143,26.6143,26.5917,26.5917,4400.0
2012-07-02 13:10:00,35.24,35.26,35.23,35.24,5200.0,26.5841,26.5992,26.5766,26.5841,5200.0
2012-07-02 13:20:00,35.24,35.29,35.23,35.27,4500.0,26.5841,26.6218,26.5766,26.6068,4500.0
2012-07-02 13:30:00,35.27,35.29,35.27,35.28,3200.0,26.6068,26.6218,26.6068,26.6143,3200.0
2012-07-02 13:40:00,35.29,35.29,35.25,35.27,6300.0,26.6218,26.6218,26.5917,26.6068,6300.0
2012-07-02 13:50:00,35.27,35.28,35.25,35.27,8800.0,26.6068,26.6143,26.5917,26.6068,8800.0
2012-07-02 14:00:00,35.28,35.34,35.27,35.33,10200.0,26.6143,26.6596,26.6068,26.652,10200.0
2012-07-02 14:10:00,35.33,35.34,35.3,35.33,9000.0,26.652,26.6596,26.6294,26.652,9000.0
2012-07-02 14:20:00,35.33,35.33,35.3,35.31,7100.0,26.652,26.652,26.6294,26.6369,7100.0
2012-07-02 14:30:00,35.31,35.33,35.3,35.33,14800.0,26.6369,26.652,26.6294,26.652,14800.0
2012-07-02 14:40:00,35.32,35.33,35.27,35.28,15200.0,26.6445,26.652,26.6068,26.6143,15200.0
2012-07-02 14:50:00,35.27,35.28,35.26,35.27,8100.0,26.6068,26.6143,26.5992,26.6068,8100.0
2012-07-02 15:00:00,35.27,35.29,35.25,35.27,17400.0,26.6068,26.6218,26.5917,26.6068,17400.0
2012-07-02 15:10:00,35.27,35.31,35.26,35.3,10000.0,26.6068,26.6369,26.5992,26.6294,10000.0
2012-07-02 15:20:00,35.3,35.32,35.29,35.31,16400.0,26.6294,26.6445,26.6218,26.6369,16400.0
2012-07-02 15:30:00,35.3,35.36,35.3,35.34,21200.0,26.6294,26.6747,26.6294,26.6596,21200.0
2012-07-02 15:40:00,35.34,35.38,35.31,35.37,32800.0,26.6596,26.6897,26.6369,26.6822,32800.0
2012-07-02 15:50:00,35.35,35.45,35.34,35.42,48900.0,26.6671,26.7425,26.6596,26.7199,48900.0
2012-07-03 09:30:00,35.37,35.55,35.32,35.54,5000.0,26.6822,26.818,26.6445,26.8104,5000.0
2012-07-03 09:40:00,35.55,35.57,35.51,35.54,5100.0,26.818,26.8331,26.7878,26.8104,5100.0
2012-07-03 09:50:00,35.55,35.55,35.43,35.47,18200.0,26.818,26.818,26.7275,26.7576,18200.0
2012-07-03 10:00:00,35.46,35.52,35.46,35.49,6800.0,26.7501,26.7954,26.7501,26.7727,6800.0
2012-07-03 10:10:00,35.49,35.49,35.42,35.42,2800.0,26.7727,26.7727,26.7199,26.7199,2800.0
2012-07-03 10:20:00,35.41,35.41,35.36,35.36,4900.0,26.7124,26.7124,26.6747,26.6747,4900.0
2012-07-03 10:30:00,35.39,35.43,35.37,35.4,5400.0,26.6973,26.7275,26.6822,26.7048,5400.0
2012-07-03 10:40:00,35.39,35.43,35.38,35.39,8700.0,26.6973,26.7275,26.6897,26.6973,8700.0
2012-07-03 10:50:00,35.4,35.4,35.36,35.37,4500.0,26.7048,26.7048,26.6747,26.6822,4500.0
2012-07-03 11:00:00,35.37,35.39,35.35,35.39,5600.0,26.6822,26.6973,26.6671,26.6973,5600.0
2012-07-03 11:10:00,35.39,35.47,35.39,35.46,6300.0,26.6973,26.7576,26.6973,26.7501,6300.0
2012-07-03 11:20:00,35.46,35.5,35.46,35.49,4800.0,26.7501,26.7803,26.7501,26.7727,4800.0
2012-07-03 11:30:00,35.48,35.5,35.47,35.5,3200.0,26.7652,26.7803,26.7576,26.7803,3200.0
2012-07-03 11:40:00,35.49,35.54,35.46,35.54,9600.0,26.7727,26.8104,26.7501,26.8104,9600.0
2012-07-03 11:50:00,35.55,35.62,35.53,35.58,7900.0,26.818,26.8708,26.8029,26.8406,7900.0
2012-07-03 12:00:00,35.59,35.61,35.52,35.54,8300.0,26.8482,26.8632,26.7954,26.8104,8300.0
2012-07-03 12:10:00,35.55,35.57,35.52,35.53,8100.0,26.818,26.8331,26.7954,26.8029,8100.0
2012-07-03 12:20:00,35.53,35.55,35.52,35.52,5900.0,26.8029,26.818,26.7954,26.7954,5900.0
2012-07-03 12:30:00,35.51,35.52,35.46,35.51,11700.0,26.7878,26.7954,26.7501,26.7878,11700.0
2012-07-03 12:40:00,35.51,35.51,35.44,35.46,16200.0,26.7878,26.7878,26.735,26.7501,16200.0
2012-07-03 12:50:00,35.46,35.54,35.46,35.54,24700.0,26.7501,26.8104,26.7501,26.8104,24700.0
2012-07-05 09:30:00,35.5,35.53,35.25,35.53,11000.0,26.7803,26.8029,26.5917,26.8029,11000.0
2012-07-05 09:40:00,35.53,35.53,35.47,35.5,4400.0,26.8029,26.8029,26.7576,26.7803,4400.0
2012-07-05 09:50:00,35.48,35.58,35.48,35.54,8500.0,26.7652,26.8406,26.7652,26.8104,8500.0
2012-07-05 10:00:00,35.51,35.53,35.48,35.51,10800.0,26.7878,26.8029,26.7652,26.7878,10800.0
2012-07-05 10:10:00,35.52,35.53,35.49,35.53,9000.0,26.7954,26.8029,26.7727,26.8029,9000.0
2012-07-05 10:20:00,35.53,35.55,35.52,35.53,8300.0,26.8029,26.818,26.7954,26.8029,8300.0
2012-07-05 10:30:00,35.55,35.59,35.53,35.58,13400.0,26.818,26.8482,26.8029,26.8406,13400.0
2012-07-05 10:40:00,35.58,35.69,35.57,35.65,16200.0,26.8406,26.9236,26.8331,26.8934,16200.0
2012-07-05 10:50:00,35.64,35.66,35.61,35.62,12400.0,26.8859,26.901,26.8632,26.8708,12400.0
2012-07-05 11:00:00,35.62,35.66,35.61,35.66,10000.0,26.8708,26.901,26.8632,26.901,10000.0
2012-07-05 11:10:00,35.67,35.7,35.66,35.69,8200.0,26.9085,26.9311,26.901,26.9236,8200.0
2012-07-05 11:20:00,35.69,35.69,35.65,35.65,15900.0,26.9236,26.9236,26.8934,26.8934,15900.0
2012-07-05 11:30:00,35.66,35.67,35.56,35.56,23800.0,26.901,26.9085,26.8255,26.8255,23800.0
2012-07-05 11:40:00,35.56,35.57,35.48,35.49,24300.0,26.8255,26.8331,26.7652,26.7727,24300.0
2012-07-05 11:50:00,35.49,35.5,35.47,35.48,6700.0,26.7727,26.7803,26.7576,26.7652,6700.0
2012-07-05 12:00:00,35.48,35.49,35.46,35.48,7900.0,26.7652,26.7727,26.7501,26.7652,7900.0
2012-07-05 12:10:00,35.49,35.54,35.49,35.51,5300.0,26.7727,26.8104,26.7727,26.7878,5300.0
2012-07-05 12:20:00,35.51,35.54,35.51,35.54,6400.0,26.7878,26.8104,26.7878,26.8104,6400.0
2012-07-05 12:30:00,35.53,35.55,35.51,35.55,4200.0,26.8029,26.818,26.7878,26.818,4200.0
2012-07-05 12:40:00,35.55,35.58,35.55,35.57,10600.0,26.818,26.8406,26.818,26.8331,10600.0
2012-07-05 12:50:00,35.56,35.59,35.56,35.59,6400.0,26.8255,26.8482,26.8255,26.8482,6400.0
2012-07-05 13:00:00,35.6,35.6,35.57,35.57,5400.0,26.8557,26.8557,26.8331,26.8331,5400.0
2012-07-05 13:10:00,35.57,35.57,35.52,35.54,6800.0,26.8331,26.8331,26.7954,26.8104,6800.0
2012-07-05 13:20:00,35.54,35.58,35.54,35.57,6900.0,26.8104,26.8406,26.8104,26.8331,6900.0
2012-07-05 13:30:00,35.58,35.59,35.56,35.59,8400.0,26.8406,26.8482,26.8255,26.8482,8400.0
2012-07-05 13:40:00,35.59,35.67,35.59,35.66,6300.0,26.8482,26.9085,26.8482,26.901,6300.0
2012-07-05 13:50:00,35.69,35.77,35.69,35.77,5900.0,26.9236,26.9839,26.9236,26.9839,5900.0
2012-07-05 14:00:00,35.76,35.76,35.74,35.75,8300.0,26.9764,26.9764,26.9613,26.9689,8300.0
2012-07-05 14:10:00,35.74,35.76,35.73,35.75,5800.0,26.9613,26.9764,26.9538,26.9689,5800.0
2012-07-05 14:20:00,35.75,35.77,35.74,35.74,4900.0,26.9689,26.9839,26.9613,26.9613,4900.0
2012-07-05 14:30:00,35.74,35.74,35.72,35.73,4000.0,26.9613,26.9613,26.9462,26.9538,4000.0
2012-07-05 14:40:00,35.72,35.75,35.71,35.74,6900.0,26.9462,26.9689,26.9387,26.9613,6900.0
2012-07-05 14:50:00,35.74,35.75,35.72,35.74,4200.0,26.9613,26.9689,26.9462,26.9613,4200.0
2012-07-05 15:00:00,35.73,35.75,35.71,35.75,14400.0,26.9538,26.9689,26.9387,26.9689,14400.0
2012-07-05 15:10:00,35.75,35.75,35.72,35.72,8100.0,26.9689,26.9689,26.9462,26.9462,8100.0
2012-07-05 15:20:00,35.71,35.74,35.68,35.74,11900.0,26.9387,26.9613,26.9161,26.9613,11900.0
2012-07-05 15:30:00,35.74,35.74,35.73,35.73,8900.0,26.9613,26.9613,26.9538,26.9538,8900.0
2012-07-05 15:40:00,35.74,35.76,35.7,35.75,36400.0,26.9613,26.9764,26.9311,26.9689,36400.0
2012-07-05 15:50:00,35.74,35.75,35.72,35.75,72000.0,26.9613,26.9689,26.9462,26.9689,72000.0
2012-07-06 09:30:00,35.53,35.53,35.3,35.52,9000.0,26.8029,26.8029,26.6294,26.7954,9000.0
2012-07-06 09:40:00,35.47,35.48,35.38,35.47,17300.0,26.7576,26.7652,26.6897,26.7576,17300.0
2012-07-06 09:50:00,35.43,35.49,35.42,35.49,5600.0,26.7275,26.7727,26.7199,26.7727,5600.0
2012-07-06 10:00:00,35.5,35.5,35.41,35.42,4500.0,26.7803,26.7803,26.7124,26.7199,4500.0
2012-07-06 10:10:00,35.41,35.42,35.37,35.4,6900.0,26.7124,26.7199,26.6822,26.7048,6900.0
2012-07-06 10:20:00,35.37,35.43,35.37,35.39,4800.0,26.6822,26.7275,26.6822,26.6973,4800.0
2012-07-06 10:30:00,35.4,35.41,35.39,35.4,4800.0,26.7048,26.7124,26.6973,26.7048,4800.0
2012-07-06 10:40:00,35.39,35.4,35.36,35.36,2600.0,26.6973,26.7048,26.6747,26.6747,2600.0
2012-07-06 10:50:00,35.36,35.37,35.34,35.36,1400.0,26.6747,26.6822,26.6596,26.6747,1400.0
2012-07-06 11:00:00,35.35,35.35,35.31,35.32,3400.0,26.6671,26.6671,26.6369,26.6445,3400.0
2012-07-06 11:10:00,35.32,35.34,35.3,35.31,3300.0,26.6445,26.6596,26.6294,26.6369,3300.0
2012-07-06 11:20:00,35.34,35.34,35.29,35.3,3200.0,26.6596,26.6596,26.6218,26.6294,3200.0
2012-07-06 11:30:00,35.32,35.32,35.28,35.3,8700.0,26.6445,26.6445,26.6143,26.6294,8700.0
2012-07-06 11:40:00,35.3,35.33,35.29,35.33,2400.0,26.6294,26.652,26.6218,26.652,2400.0
2012-07-06 11:50:00,35.33,35.33,35.29,35.32,3400.0,26.652,26.652,26.6218,26.6445,3400.0
2012-07-06 12:00:00,35.31,35.34,35.31,35.34,1600.0,26.6369,26.6596,26.6369,26.6596,1600.0
2012-07-06 12:10:00,35.33,35.36,35.32,35.36,2500.0,26.652,26.6747,26.6445,26.6747,2500.0
2012-07-06 12:20:00,35.35,35.42,35.34,35.41,5000.0,26.6671,26.7199,26.6596,26.7124,5000.0
2012-07-06 12:30:00,35.42,35.43,35.41,35.43,3400.0,26.7199,26.7275,26.7124,26.7275,3400.0
2012-07-06 12:40:00,35.44,35.47,35.44,35.44,4700.0,26.735,26.7576,26.735,26.735,4700.0
2012-07-06 12:50:00,35.44,35.47,35.43,35.46,2600.0,26.735,26.7576,26.7275,26.7501,2600.0
2012-07-06 13:00:00,35.46,35.46,35.43,35.44,1400.0,26.7501,26.7501,26.7275,26.735,1400.0
2012-07-06 13:10:00,35.44,35.44,35.42,35.44,7600.0,26.735,26.735,26.7199,26.735,7600.0
2012-07-06 13:20:00,35.43,35.44,35.42,35.42,3000.0,26.7275,26.735,26.7199,26.7199,3000.0
2012-07-06 13:30:00,35.42,35.44,35.41,35.43,4200.0,26.7199,26.735,26.7124,26.7275,4200.0
2012-07-06 13:40:00,35.43,35.43,35.41,35.42,3900.0,26.7275,26.7275,26.7124,26.7199,3900.0
2012-07-06 13:50:00,35.42,35.46,35.42,35.46,5900.0,26.7199,26.7501,26.7199,26.7501,5900.0
2012-07-06 14:00:00,35.46,35.46,35.45,35.45,1700.0,26.7501,26.7501,26.7425,26.7425,1700.0
2012-07-06 14:10:00,35.44,35.45,35.43,35.44,4200.0,26.735,26.7425,26.7275,26.735,4200.0
2012-07-06 14:20:00,35.43,35.47,35.43,35.47,8500.0,26.7275,26.7576,26.7275,26.7576,8500.0
2012-07-06 14:30:00,35.46,35.47,35.45,35.47,5100.0,26.7501,26.7576,26.7425,26.7576,5100.0
2012-07-06 14:40:00,35.48,35.48,35.45,35.46,16900.0,26.7652,26.7652,26.7425,26.7501,16900.0
2012-07-06 14:50:00,35.46,35.46,35.41,35.41,12900.0,26.7501,26.7501,26.7124,26.7124,12900.0
2012-07-06 15:00:00,35.41,35.43,35.41,35.43,13600.0,26.7124,26.7275,26.7124,26.7275,13600.0
2012-07-06 15:10:00,35.44,35.47,35.44,35.46,8500.0,26.735,26.7576,26.735,26.7501,8500.0
2012-07-06 15:20:00,35.45,35.48,35.45,35.48,11300.0,26.7425,26.7652,26.7425,26.7652,11300.0
2012-07-06 15:30:00,35.49,35.52,35.47,35.47,23700.0,26.7727,26.7954,26.7576,26.7576,23700.0
2012-07-06 15:40:00,35.48,35.5,35.45,35.47,30100.0,26.7652,26.7803,26.7425,26.7576,30100.0
2012-07-06 15:50:00,35.48,35.49,35.44,35.45,29500.0,26.7652,26.7727,26.735,26.7425,29500.0
2012-07-09 09:30:00,35.36,35.52,35.33,35.51,6000.0,26.6747,26.7954,26.652,26.7878,6000.0
2012-07-09 09:40:00,35.51,35.51,35.35,35.37,4300.0,26.7878,26.7878,26.6671,26.6822,4300.0
2012-07-09 09:50:00,35.37,35.38,35.32,35.32,3800.0,26.6822,26.6897,26.6445,26.6445,3800.0
2012-07-09 10:00:00,35.33,35.33,35.25,35.27,3700.0,26.652,26.652,26.5917,26.6068,3700.0
2012-07-09 10:10:00,35.27,35.27,35.22,35.23,5600.0,26.6068,26.6068,26.569,26.5766,5600.0
2012-07-09 10:20:00,35.21,35.24,35.19,35.24,2700.0,26.5615,26.5841,26.5464,26.5841,2700.0
2012-07-09 10:30:00,35.22,35.23,35.16,35.19,4300.0,26.569,26.5766,26.5238,26.5464,4300.0
2012-07-09 10:40:00,35.2,35.25,35.2,35.23,2900.0,26.554,26.5917,26.554,26.5766,2900.0
2012-07-09 10:50:00,35.23,35.27,35.22,35.27,4200.0,26.5766,26.6068,26.569,26.6068,4200.0
2012-07-09 11:00:00,35.27,35.31,35.26,35.29,3200.0,26.6068,26.6369,26.5992,26.6218,3200.0
2012-07-09 11:10:00,35.27,35.35,35.27,35.33,6500.0,26.6068,26.6671,26.6068,26.652,6500.0
2012-07-09 11:20:00,35.32,35.34,35.32,35.34,7000.0,26.6445,26.6596,26.6445,26.6596,7000.0
2012-07-09 11:30:00,35.32,35.32,35.27,35.32,6300.0,26.6445,26.6445,26.6068,26.6445,6300.0
2012-07-09 11:40:00,35.3,35.37,35.3,35.37,3300.0,26.6294,26.6822,26.6294,26.6822,3300.0
2012-07-09 11:50:00,35.37,35.37,35.34,35.34,3500.0,26.6822,26.6822,26.6596,26.6596,3500.0
2012-07-09 12:00:00,35.32,35.34,35.3,35.31,5000.0,26.6445,26.6596,26.6294,26.6369,5000.0
2012-07-09 12:10:00,35.29,35.35,35.29,35.33,6400.0,26.6218,26.6671,26.6218,26.652,6400.0
2012-07-09 12:20:00,35.33,35.37,35.32,35.32,7400.0,26.652,26.6822,26.6445,26.6445,7400.0
2012-07-09 12:30:00,35.31,35.34,35.31,35.34,4400.0,26.6369,26.6596,26.6369,26.6596,4400.0
2012-07-09 12:40:00,35.34,35.34,35.33,35.34,1100.0,26.6596,26.6596,26.652,26.6596,1100.0
2012-07-09 12:50:00,35.34,35.39,35.31,35.31,105100.0,26.6596,26.6973,26.6369,26.6369,105100.0
2012-07-09 13:00:00,35.32,35.36,35.3,35.34,105200.0,26.6445,26.6747,26.6294,26.6596,105200.0
2012-07-09 13:10:00,35.34,35.41,35.34,35.4,104300.0,26.6596,26.7124,26.6596,26.7048,104300.0
2012-07-09 13:20:00,35.4,35.45,35.4,35.45,5300.0,26.7048,26.7425,26.7048,26.7425,5300.0
2012-07-09 13:30:00,35.45,35.5,35.45,35.48,7300.0,26.7425,26.7803,26.7425,26.7652,7300.0
2012-07-09 13:40:00,35.47,35.47,35.41,35.42,8000.0,26.7576,26.7576,26.7124,26.7199,8000.0
2012-07-09 13:50:00,35.42,35.43,35.41,35.42,3000.0,26.7199,26.7275,26.7124,26.7199,3000.0
2012-07-09 14:00:00,35.41,35.43,35.4,35.41,6400.0,26.7124,26.7275,26.7048,26.7124,6400.0
2012-07-09 14:10:00,35.42,35.44,35.4,35.4,6500.0,26.7199,26.735,26.7048,26.7048,6500.0
2012-07-09 14:20:00,35.39,35.39,35.37,35.37,5100.0,26.6973,26.6973,26.6822,26.6822,5100.0
2012-07-09 14:30:00,35.38,35.38,35.37,35.37,3300.0,26.6897,26.6897,26.6822,26.6822,3300.0
2012-07-09 14:40:00,35.38,35.41,35.38,35.38,12600.0,26.6897,26.7124,26.6897,26.6897,12600.0
2012-07-09 14:50:00,35.37,35.39,35.37,35.39,6800.0,26.6822,26.6973,26.6822,26.6973,6800.0
2012-07-09 15:00:00,35.38,35.43,35.38,35.41,13100.0,26.6897,26.7275,26.6897,26.7124,13100.0
2012-07-09 15:10:00,35.41,35.42,35.4,35.4,6600.0,26.7124,26.7199,26.7048,26.7048,6600.0
2012-07-09 15:20:00,35.41,35.41,35.38,35.41,13800.0,26.7124,26.7124,26.6897,26.7124,13800.0
2012-07-09 15:30:00,35.41,35.45,35.39,35.42,16100.0,26.7124,26.7425,26.6973,26.7199,16100.0
2012-07-09 15:40:00,35.42,35.51,35.41,35.51,43400.0,26.7199,26.7878,26.7124,26.7878,43400.0
2012-07-09 15:50:00,35.51,35.55,35.48,35.53,62700.0,26.7878,26.818,26.7652,26.8029,62700.0
2012-07-10 09:30:00,35.59,35.65,35.39,35.64,11700.0,26.8482,26.8934,26.6973,26.8859,11700.0
2012-07-10 09:40:00,35.62,35.63,35.52,35.52,3200.0,26.8708,26.8783,26.7954,26.7954,3200.0
2012-07-10 09:50:00,35.52,35.57,35.48,35.5,17200.0,26.7954,26.8331,26.7652,26.7803,17200.0
2012-07-10 10:00:00,35.53,35.55,35.5,35.5,4900.0,26.8029,26.818,26.7803,26.7803,4900.0
2012-07-10 10:10:00,35.5,35.53,35.49,35.51,19100.0,26.7803,26.8029,26.7727,26.7878,19100.0
2012-07-10 10:20:00,35.48,35.55,35.48,35.55,4400.0,26.7652,26.818,26.7652,26.818,4400.0
2012-07-10 10:30:00,35.53,35.54,35.5,35.51,5500.0,26.8029,26.8104,26.7803,26.7878,5500.0
2012-07-10 10:40:00,35.53,35.53,35.5,35.51,6600.0,26.8029,26.8029,26.7803,26.7878,6600.0
2012-07-10 10:50:00,35.5,35.52,35.49,35.52,15400.0,26.7803,26.7954,26.7727,26.7954,15400.0
2012-07-10 11:00:00,35.51,35.52,35.48,35.49,14400.0,26.7878,26.7954,26.7652,26.7727,14400.0
2012-07-10 11:10:00,35.49,35.52,35.48,35.5,9000.0,26.7727,26.7954,26.7652,26.7803,9000.0
2012-07-10 11:20:00,35.51,35.51,35.49,35.5,5700.0,26.7878,26.7878,26.7727,26.7803,5700.0
2012-07-10 11:30:00,35.5,35.54,35.48,35.52,18200.0,26.7803,26.8104,26.7652,26.7954,18200.0
2012-07-10 11:40:00,35.54,35.56,35.54,35.56,1500.0,26.8104,26.8255,26.8104,26.8255,1500.0
2012-07-10 11:50:00,35.56,35.56,35.53,35.53,2300.0,26.8255,26.8255,26.8029,26.8029,2300.0
2012-07-10 12:00:00,35.53,35.53,35.49,35.49,11200.0,26.8029,26.8029,26.7727,26.7727,11200.0
2012-07-10 12:10:00,35.5,35.5,35.48,35.48,4300.0,26.7803,26.7803,26.7652,26.7652,4300.0
2012-07-10 12:20:00,35.49,35.5,35.47,35.5,4400.0,26.7727,26.7803,26.7576,26.7803,4400.0
2012-07-10 12:30:00,35.51,35.53,35.49,35.53,6600.0,26.7878,26.8029,26.7727,26.8029,6600.0
2012-07-10 12:40:00,35.53,35.56,35.53,35.54,2800.0,26.8029,26.8255,26.8029,26.8104,2800.0
2012-07-10 12:50:00,35.54,35.55,35.53,35.53,1400.0,26.8104,26.818,26.8029,26.8029,1400.0
2012-07-10 13:00:00,35.54,35.54,35.53,35.53,3000.0,26.8104,26.8104,26.8029,26.8029,3000.0
2012-07-10 13:10:00,35.53,35.56,35.53,35.55,2500.0,26.8029,26.8255,26.8029,26.818,2500.0
2012-07-10 13:20:00,35.55,35.55,35.48,35.5,5700.0,26.818,26.818,26.7652,26.7803,5700.0
2012-07-10 13:30:00,35.5,35.5,35.48,35.48,2200.0,26.7803,26.7803,26.7652,26.7652,2200.0
2012-07-10 13:40:00,35.47,35.47,35.42,35.42,2100.0,26.7576,26.7576,26.7199,26.7199,2100.0
2012-07-10 13:50:00,35.43,35.47,35.42,35.45,2800.0,26.7275,26.7576,26.7199,26.7425,2800.0
2012-07-10 14:00:00,35.44,35.47,35.44,35.47,2800.0,26.735,26.7576,26.735,26.7576,2800.0
2012-07-10 14:10:00,35.47,35.49,35.42,35.42,4200.0,26.7576,26.7727,26.7199,26.7199,4200.0
2012-07-10 14:20:00,35.42,35.45,35.41,35.43,2900.0,26.7199,26.7425,26.7124,26.7275,2900.0
2012-07-10 14:30:00,35.43,35.43,35.36,35.37,6800.0,26.7275,26.7275,26.6747,26.6822,6800.0
2012-07-10 14:40:00,35.37,35.38,35.32,35.33,8800.0,26.6822,26.6897,26.6445,26.652,8800.0
2012-07-10 14:50:00,35.34,35.35,35.29,35.35,7000.0,26.6596,26.6671,26.6218,26.6671,7000.0
2012-07-10 15:00:00,35.33,35.41,35.33,35.37,46800.0,26.652,26.7124,26.652,26.6822,46800.0
2012-07-10 15:10:00,35.37,35.41,35.37,35.4,46000.0,26.6822,26.7124,26.6822,26.7048,46000.0
2012-07-10 15:20:00,35.41,35.46,35.41,35.41,45900.0,26.7124,26.7501,26.7124,26.7124,45900.0
2012-07-10 15:30:00,35.41,35.43,35.35,35.36,17100.0,26.7124,26.7275,26.6671,26.6747,17100.0
2012-07-10 15:40:00,35.36,35.39,35.32,35.37,40500.0,26.6747,26.6973,26.6445,26.6822,40500.0
2012-07-10 15:50:00,35.37,35.44,35.36,35.43,35100.0,26.6822,26.735,26.6747,26.7275,35100.0
2012-07-11 09:30:00,35.37,35.38,35.32,35.32,6100.0,26.6822,26.6897,26.6445,26.6445,6100.0
2012-07-11 09:40:00,35.34,35.37,35.29,35.37,6900.0,26.6596,26.6822,26.6218,26.6822,6900.0
2012-07-11 09:50:00,35.35,35.41,35.35,35.35,7000.0,26.6671,26.7124,26.6671,26.6671,7000.0
2012-07-11 10:00:00,35.36,35.41,35.35,35.37,9100.0,26.6747,26.7124,26.6671,26.6822,9100.0
2012-07-11 10:10:00,35.37,35.39,35.35,35.39,2400.0,26.6822,26.6973,26.6671,26.6973,2400.0
2012-07-11 10:20:00,35.38,35.39,35.3,35.32,3600.0,26.6897,26.6973,26.6294,26.6445,3600.0
2012-07-11 10:30:00,35.32,35.35,35.3,35.3,6300.0,26.6445,26.6671,26.6294,26.6294,6300.0
2012-07-11 10:40:00,35.28,35.31,35.28,35.29,3500.0,26.6143,26.6369,26.6143,26.6218,3500.0
2012-07-11 10:50:00,35.28,35.28,35.26,35.28,3500.0,26.6143,26.6143,26.5992,26.6143,3500.0
2012-07-11 11:00:00,35.29,35.35,35.28,35.33,14300.0,26.6218,26.6671,26.6143,26.652,14300.0
2012-07-11 11:10:00,35.31,35.32,35.27,35.29,6500.0,26.6369,26.6445,26.6068,26.6218,6500.0
2012-07-11 11:20:00,35.29,35.33,35.28,35.3,4600.0,26.6218,26.652,26.6143,26.6294,4600.0
2012-07-11 11:30:00,35.3,35.33,35.28,35.33,3200.0,26.6294,26.652,26.6143,26.652,3200.0
2012-07-11 11:40:00,35.32,35.34,35.31,35.32,5200.0,26.6445,26.6596,26.6369,26.6445,5200.0
2012-07-11 11:50:00,35.33,35.35,35.31,35.33,2800.0,26.652,26.6671,26.6369,26.652,2800.0
2012-07-11 12:00:00,35.35,35.35,35.33,35.33,4000.0,26.6671,26.6671,26.652,26.652,4000.0
2012-07-11 12:10:00,35.32,35.33,35.32,35.33,1600.0,26.6445,26.652,26.6445,26.652,1600.0
2012-07-11 12:20:00,35.33,35.33,35.3,35.33,1100.0,26.652,26.652,26.6294,26.652,1100.0
2012-07-11 12:30:00,35.31,35.37,35.31,35.37,3800.0,26.6369,26.6822,26.6369,26.6822,3800.0
2012-07-11 12:40:00,35.38,35.41,35.38,35.41,2900.0,26.6897,26.7124,26.6897,26.7124,2900.0
2012-07-11 12:50:00,35.41,35.41,35.38,35.4,6000.0,26.7124,26.7124,26.6897,26.7048,6000.0
2012-07-11 13:00:00,35.39,35.41,35.38,35.4,2000.0,26.6973,26.7124,26.6897,26.7048,2000.0
2012-07-11 13:10:00,35.39,35.41,35.38,35.38,5200.0,26.6973,26.7124,26.6897,26.6897,5200.0
2012-07-11 13:20:00,35.39,35.41,35.39,35.4,2800.0,26.6973,26.7124,26.6973,26.7048,2800.0
2012-07-11 13:30:00,35.39,35.44,35.39,35.44,5000.0,26.6973,26.735,26.6973,26.735,5000.0
2012-07-11 13:40:00,35.44,35.47,35.43,35.47,3300.0,26.735,26.7576,26.7275,26.7576,3300.0
2012-07-11 13:50:00,35.47,35.49,35.47,35.49,5400.0,26.7576,26.7727,26.7576,26.7727,5400.0
2012-07-11 14:00:00,35.49,35.53,35.38,35.42,15500.0,26.7727,26.8029,26.6897,26.7199,15500.0
2012-07-11 14:10:00,35.44,35.45,35.38,35.44,5200.0,26.735,26.7425,26.6897,26.735,5200.0
2012-07-11 14:20:00,35.43,35.45,35.34,35.38,5200.0,26.7275,26.7425,26.6596,26.6897,5200.0
2012-07-11 14:30:00,35.37,35.37,35.32,35.32,5900.0,26.6822,26.6822,26.6445,26.6445,5900.0
2012-07-11 14:40:00,35.32,35.34,35.3,35.33,8200.0,26.6445,26.6596,26.6294,26.652,8200.0
2012-07-11 14:50:00,35.32,35.35,35.29,35.31,5600.0,26.6445,26.6671,26.6218,26.6369,5600.0
2012-07-11 15:00:00,35.31,35.39,35.31,35.39,8900.0,26.6369,26.6973,26.6369,26.6973,8900.0
2012-07-11 15:10:00,35.39,35.39,35.36,35.38,7700.0,26.6973,26.6973,26.6747,26.6897,7700.0
2012-07-11 15:20:00,35.38,35.38,35.31,35.32,7000.0,26.6897,26.6897,26.6369,26.6445,7000.0
2012-07-11 15:30:00,35.33,35.34,35.3,35.33,15100.0,26.652,26.6596,26.6294,26.652,15100.0
2012-07-11 15:40:00,35.32,35.44,35.32,35.44,21700.0,26.6445,26.735,26.6445,26.735,21700.0
2012-07-11 15:50:00,35.44,35.48,35.42,35.47,25100.0,26.735,26.7652,26.7199,26.7576,25100.0
2012-07-12 09:30:00,35.34,35.4,35.03,35.12,15100.0,26.6596,26.7048,26.4257,26.4936,15100.0
2012-07-12 09:40:00,35.08,35.1,35.07,35.08,2200.0,26.4634,26.4785,26.4559,26.4634,2200.0
2012-07-12 09:50:00,35.08,35.11,35.04,35.11,5000.0,26.4634,26.4861,26.4333,26.4861,5000.0
2012-07-12 10:00:00,35.12,35.2,35.12,35.2,1900.0,26.4936,26.554,26.4936,26.554,1900.0
2012-07-12 10:10:00,35.17,35.2,35.15,35.15,3000.0,26.5313,26.554,26.5162,26.5162,3000.0
2012-07-12 10:20:00,35.18,35.22,35.18,35.22,1600.0,26.5389,26.569,26.5389,26.569,1600.0
2012-07-12 10:30:00,35.23,35.24,35.22,35.22,1000.0,26.5766,26.5841,26.569,26.569,1000.0
2012-07-12 10:40:00,35.21,35.22,35.18,35.21,3600.0,26.5615,26.569,26.5389,26.5615,3600.0
2012-07-12 10:50:00,35.2,35.23,35.2,35.23,1900.0,26.554,26.5766,26.554,26.5766,1900.0
2012-07-12 11:00:00,35.22,35.29,35.22,35.28,2300.0,26.569,26.6218,26.569,26.6143,2300.0
2012-07-12 11:10:00,35.28,35.28,35.22,35.23,3300.0,26.6143,26.6143,26.569,26.5766,3300.0
2012-07-12 11:20:00,35.22,35.26,35.21,35.25,6500.0,26.569,26.5992,26.5615,26.5917,6500.0
2012-07-12 11:30:00,35.25,35.25,35.2,35.2,7400.0,26.5917,26.5917,26.554,26.554,7400.0
2012-07-12 11:40:00,35.2,35.27,35.2,35.23,2400.0,26.554,26.6068,26.554,26.5766,2400.0
2012-07-12 11:50:00,35.24,35.27,35.21,35.21,4700.0,26.5841,26.6068,26.5615,26.5615,4700.0
2012-07-12 12:00:00,35.22,35.24,35.19,35.2,2700.0,26.569,26.5841,26.5464,26.554,2700.0
2012-07-12 12:10:00,35.2,35.2,35.17,35.17,4800.0,26.554,26.554,26.5313,26.5313,4800.0
2012-07-12 12:20:00,35.17,35.2,35.15,35.15,5400.0,26.5313,26.554,26.5162,26.5162,5400.0
2012-07-12 12:30:00,35.16,35.17,35.13,35.15,2200.0,26.5238,26.5313,26.5011,26.5162,2200.0
2012-07-12 12:40:00,35.15,35.19,35.15,35.19,1000.0,26.5162,26.5464,26.5162,26.5464,1000.0
2012-07-12 12:50:00,35.16,35.22,35.16,35.2,2400.0,26.5238,26.569,26.5238,26.554,2400.0
2012-07-12 13:00:00,35.2,35.21,35.18,35.21,4800.0,26.554,26.5615,26.5389,26.5615,4800.0
2012-07-12 13:10:00,35.21,35.28,35.2,35.24,4400.0,26.5615,26.6143,26.554,26.5841,4400.0
2012-07-12 13:20:00,35.23,35.27,35.21,35.21,4400.0,26.5766,26.6068,26.5615,26.5615,4400.0
2012-07-12 13:30:00,35.21,35.25,35.21,35.24,3500.0,26.5615,26.5917,26.5615,26.5841,3500.0
2012-07-12 13:40:00,35.26,35.3,35.24,35.29,3300.0,26.5992,26.6294,26.5841,26.6218,3300.0
2012-07-12 13:50:00,35.29,35.3,35.24,35.24,3200.0,26.6218,26.6294,26.5841,26.5841,3200.0
2012-07-12 14:00:00,35.23,35.28,35.22,35.27,5100.0,26.5766,26.6143,26.569,26.6068,5100.0
2012-07-12 14:10:00,35.27,35.3,35.27,35.27,5000.0,26.6068,26.6294,26.6068,26.6068,5000.0
2012-07-12 14:20:00,35.27,35.29,35.27,35.27,4600.0,26.6068,26.6218,26.6068,26.6068,4600.0
2012-07-12 14:30:00,35.27,35.3,35.26,35.27,4700.0,26.6068,26.6294,26.5992,26.6068,4700.0
2012-07-12 14:40:00,35.27,35.3,35.27,35.28,5100.0,26.6068,26.6294,26.6068,26.6143,5100.0
2012-07-12 14:50:00,35.28,35.32,35.28,35.31,5000.0,26.6143,26.6445,26.6143,26.6369,5000.0
2012-07-12 15:00:00,35.32,35.33,35.29,35.32,7000.0,26.6445,26.652,26.6218,26.6445,7000.0
2012-07-12 15:10:00,35.33,35.37,35.3,35.35,10800.0,26.652,26.6822,26.6294,26.6671,10800.0
2012-07-12 15:20:00,35.33,35.4,35.32,35.36,9500.0,26.652,26.7048,26.6445,26.6747,9500.0
2012-07-12 15:30:00,35.34,35.38,35.33,35.35,17500.0,26.6596,26.6897,26.652,26.6671,17500.0
2012-07-12 15:40:00,35.37,35.41,35.32,35.34,22600.0,26.6822,26.7124,26.6445,26.6596,22600.0
2012-07-12 15:50:00,35.34,35.35,35.25,35.25,34500.0,26.6596,26.6671,26.5917,26.5917,34500.0
2012-07-13 09:30:00,35.37,35.56,35.27,35.55,8000.0,26.6822,26.8255,26.6068,26.818,8000.0
2012-07-13 09:40:00,35.57,35.59,35.53,35.53,2800.0,26.8331,26.8482,26.8029,26.8029,2800.0
2012-07-13 09:50:00,35.57,35.57,35.53,35.56,2400.0,26.8331,26.8331,26.8029,26.8255,2400.0
2012-07-13 10:00:00,35.56,35.61,35.53,35.57,8100.0,26.8255,26.8632,26.8029,26.8331,8100.0
2012-07-13 10:10:00,35.58,35.62,35.56,35.6,1500.0,26.8406,26.8708,26.8255,26.8557,1500.0
2012-07-13 10:20:00,35.63,35.63,35.59,35.62,3900.0,26.8783,26.8783,26.8482,26.8708,3900.0
2012-07-13 10:30:00,35.62,35.64,35.59,35.6,1200.0,26.8708,26.8859,26.8482,26.8557,1200.0
2012-07-13 10:40:00,35.61,35.65,35.61,35.64,2800.0,26.8632,26.8934,26.8632,26.8859,2800.0
2012-07-13 10:50:00,35.63,35.63,35.61,35.63,4800.0,26.8783,26.8783,26.8632,26.8783,4800.0
2012-07-13 11:00:00,35.63,35.65,35.62,35.62,2700.0,26.8783,26.8934,26.8708,26.8708,2700.0
2012-07-13 11:10:00,35.62,35.66,35.6,35.66,4000.0,26.8708,26.901,26.8557,26.901,4000.0
2012-07-13 11:20:00,35.63,35.63,35.61,35.63,1900.0,26.8783,26.8783,26.8632,26.8783,1900.0
2012-07-13 11:30:00,35.63,35.67,35.61,35.64,4800.0,26.8783,26.9085,26.8632,26.8859,4800.0
2012-07-13 11:40:00,35.63,35.66,35.61,35.61,5200.0,26.8783,26.901,26.8632,26.8632,5200.0
2012-07-13 11:50:00,35.6,35.64,35.6,35.62,3900.0,26.8557,26.8859,26.8557,26.8708,3900.0
2012-07-13 12:00:00,35.62,35.65,35.62,35.63,3000.0,26.8708,26.8934,26.8708,26.8783,3000.0
2012-07-13 12:10:00,35.62,35.64,35.6,35.61,4000.0,26.8708,26.8859,26.8557,26.8632,4000.0
2012-07-13 12:20:00,35.63,35.64,35.6,35.61,4200.0,26.8783,26.8859,26.8557,26.8632,4200.0
2012-07-13 12:30:00,35.63,35.65,35.63,35.63,4100.0,26.8783,26.8934,26.8783,26.8783,4100.0
2012-07-13 12:40:00,35.64,35.67,35.63,35.66,6200.0,26.8859,26.9085,26.8783,26.901,6200.0
2012-07-13 12:50:00,35.65,35.69,35.63,35.67,3000.0,26.8934,26.9236,26.8783,26.9085,3000.0
2012-07-13 13:00:00,35.64,35.68,35.64,35.66,8200.0,26.8859,26.9161,26.8859,26.901,8200.0
2012-07-13 13:10:00,35.65,35.66,35.63,35.64,3100.0,26.8934,26.901,26.8783,26.8859,3100.0
2012-07-13 13:20:00,35.64,35.64,35.6,35.6,2700.0,26.8859,26.8859,26.8557,26.8557,2700.0
2012-07-13 13:30:00,35.6,35.63,35.6,35.63,2300.0,26.8557,26.8783,26.8557,26.8783,2300.0
2012-07-13 13:40:00,35.63,35.63,35.57,35.59,14700.0,26.8783,26.8783,26.8331,26.8482,14700.0
2012-07-13 13:50:00,35.56,35.59,35.53,35.53,3300.0,26.8255,26.8482,26.8029,26.8029,3300.0
2012-07-13 14:00:00,35.54,35.61,35.54,35.61,2100.0,26.8104,26.8632,26.8104,26.8632,2100.0
2012-07-13 14:10:00,35.61,35.62,35.59,35.59,10500.0,26.8632,26.8708,26.8482,26.8482,10500.0
2012-07-13 14:20:00,35.62,35.62,35.6,35.6,3600.0,26.8708,26.8708,26.8557,26.8557,3600.0
2012-07-13 14:30:00,35.6,35.66,35.6,35.62,8200.0,26.8557,26.901,26.8557,26.8708,8200.0
2012-07-13 14:40:00,35.62,35.65,35.62,35.64,3500.0,26.8708,26.8934,26.8708,26.8859,3500.0
2012-07-13 14:50:00,35.64,35.66,35.63,35.65,8300.0,26.8859,26.901,26.8783,26.8934,8300.0
2012-07-13 15:00:00,35.65,35.71,35.65,35.69,5500.0,26.8934,26.9387,26.8934,26.9236,5500.0
2012-07-13 15:10:00,35.68,35.73,35.67,35.7,15500.0,26.9161,26.9538,26.9085,26.9311,15500.0
2012-07-13 15:20:00,35.7,35.7,35.66,35.67,6900.0,26.9311,26.9311,26.901,26.9085,6900.0
2012-07-13 15:30:00,35.66,35.71,35.66,35.67,16200.0,26.901,26.9387,26.901,26.9085,16200.0
2012-07-13 15:40:00,35.67,35.73,35.67,35.73,25800.0,26.9085,26.9538,26.9085,26.9538,25800.0
2012-07-13 15:50:00,35.73,35.77,35.7,35.76,62400.0,26.9538,26.9839,26.9311,26.9764,62400.0
2012-07-16 09:30:00,35.64,35.75,35.48,35.74,18000.0,26.8859,26.9689,26.7652,26.9613,18000.0
2012-07-16 09:40:00,35.73,35.77,35.7,35.76,4500.0,26.9538,26.9839,26.9311,26.9764,4500.0
2012-07-16 09:50:00,35.75,35.81,35.69,35.75,15400.0,26.9689,27.0141,26.9236,26.9689,15400.0
2012-07-16 10:00:00,35.76,35.79,35.72,35.77,11900.0,26.9764,26.999,26.9462,26.9839,11900.0
2012-07-16 10:10:00,35.74,35.84,35.74,35.84,6200.0,26.9613,27.0367,26.9613,27.0367,6200.0
2012-07-16 10:20:00,35.84,35.9,35.82,35.9,4400.0,27.0367,27.082,27.0217,27.082,4400.0
2012-07-16 10:30:00,35.91,35.97,35.89,35.96,8100.0,27.0896,27.1348,27.0745,27.1273,8100.0
2012-07-16 10:40:00,35.94,36.0,35.93,35.96,8600.0,27.1122,27.1574,27.1046,27.1273,8600.0
2012-07-16 10:50:00,35.95,35.99,35.92,35.93,6200.0,27.1197,27.1499,27.0971,27.1046,6200.0
2012-07-16 11:00:00,35.91,35.93,35.89,35.9,8100.0,27.0896,27.1046,27.0745,27.082,8100.0
2012-07-16 11:10:00,35.9,36.0,35.89,35.98,11600.0,27.082,27.1574,27.0745,27.1424,11600.0
2012-07-16 11:20:00,35.99,36.0,35.92,35.93,8900.0,27.1499,27.1574,27.0971,27.1046,8900.0
2012-07-16 11:30:00,35.91,35.93,35.83,35.86,11300.0,27.0896,27.1046,27.0292,27.0518,11300.0
2012-07-16 11:40:00,35.86,35.86,35.79,35.81,7400.0,27.0518,27.0518,26.999,27.0141,7400.0
2012-07-16 11:50:00,35.8,35.82,35.77,35.8,9300.0,27.0066,27.0217,26.9839,27.0066,9300.0
2012-07-16 12:00:00,35.78,35.78,35.73,35.76,11300.0,26.9915,26.9915,26.9538,26.9764,11300.0
2012-07-16 12:10:00,35.75,35.78,35.72,35.77,8400.0,26.9689,26.9915,26.9462,26.9839,8400.0
2012-07-16 12:20:00,35.75,35.78,35.75,35.76,4100.0,26.9689,26.9915,26.9689,26.9764,4100.0
2012-07-16 12:30:00,35.76,35.79,35.73,35.75,8000.0,26.9764,26.999,26.9538,26.9689,8000.0
2012-07-16 12:40:00,35.77,35.79,35.74,35.79,6100.0,26.9839,26.999,26.9613,26.999,6100.0
2012-07-16 12:50:00,35.79,35.81,35.79,35.8,3700.0,26.999,27.0141,26.999,27.0066,3700.0
2012-07-16 13:00:00,35.8,35.81,35.72,35.72,4300.0,27.0066,27.0141,26.9462,26.9462,4300.0
2012-07-16 13:10:00,35.72,35.72,35.68,35.68,2900.0,26.9462,26.9462,26.9161,26.9161,2900.0
2012-07-16 13:20:00,35.68,35.72,35.68,35.72,4900.0,26.9161,26.9462,26.9161,26.9462,4900.0
2012-07-16 13:30:00,35.72,35.75,35.71,35.71,7800.0,26.9462,26.9689,26.9387,26.9387,7800.0
2012-07-16 13:40:00,35.71,35.76,35.71,35.74,5400.0,26.9387,26.9764,26.9387,26.9613,5400.0
2012-07-16 13:50:00,35.74,35.77,35.74,35.75,5700.0,26.9613,26.9839,26.9613,26.9689,5700.0
2012-07-16 14:00:00,35.75,35.77,35.75,35.76,2700.0,26.9689,26.9839,26.9689,26.9764,2700.0
2012-07-16 14:10:00,35.76,35.76,35.69,35.76,10300.0,26.9764,26.9764,26.9236,26.9764,10300.0
2012-07-16 14:20:00,35.76,35.76,35.73,35.73,9200.0,26.9764,26.9764,26.9538,26.9538,9200.0
2012-07-16 14:30:00,35.74,35.74,35.69,35.69,5700.0,26.9613,26.9613,26.9236,26.9236,5700.0
2012-07-16 14:40:00,35.69,35.7,35.67,35.69,7600.0,26.9236,26.9311,26.9085,26.9236,7600.0
2012-07-16 14:50:00,35.7,35.7,35.62,35.62,5700.0,26.9311,26.9311,26.8708,26.8708,5700.0
2012-07-16 15:00:00,35.63,35.66,35.61,35.63,10300.0,26.8783,26.901,26.8632,26.8783,10300.0
2012-07-16 15:10:00,35.63,35.65,35.62,35.64,4900.0,26.8783,26.8934,26.8708,26.8859,4900.0
2012-07-16 15:20:00,35.64,35.64,35.61,35.62,6800.0,26.8859,26.8859,26.8632,26.8708,6800.0
2012-07-16 15:30:00,35.62,35.62,35.57,35.58,8900.0,26.8708,26.8708,26.8331,26.8406,8900.0
2012-07-16 15:40:00,35.57,35.58,35.49,35.52,36000.0,26.8331,26.8406,26.7727,26.7954,36000.0
2012-07-16 15:50:00,35.52,35.53,35.47,35.51,33500.0,26.7954,26.8029,26.7576,26.7878,33500.0
2012-07-17 09:30:00,35.57,35.92,35.57,35.85,32500.0,26.8331,27.0971,26.8331,27.0443,32500.0
2012-07-17 09:40:00,35.78,35.82,35.65,35.69,21700.0,26.9915,27.0217,26.8934,26.9236,21700.0
2012-07-17 09:50:00,35.71,35.78,35.66,35.78,4000.0,26.9387,26.9915,26.901,26.9915,4000.0
2012-07-17 10:00:00,35.78,35.78,35.66,35.68,2600.0,26.9915,26.9915,26.901,26.9161,2600.0
2012-07-17 10:10:00,35.66,35.66,35.61,35.66,5300.0,26.901,26.901,26.8632,26.901,5300.0
2012-07-17 10:20:00,35.63,35.69,35.63,35.69,3000.0,26.8783,26.9236,26.8783,26.9236,3000.0
2012-07-17 10:30:00,35.67,35.7,35.57,35.57,3600.0,26.9085,26.9311,26.8331,26.8331,3600.0
2012-07-17 10:40:00,35.55,35.59,35.54,35.58,4000.0,26.818,26.8482,26.8104,26.8406,4000.0
2012-07-17 10:50:00,35.59,35.65,35.56,35.65,2300.0,26.8482,26.8934,26.8255,26.8934,2300.0
2012-07-17 11:00:00,35.65,35.74,35.65,35.73,7300.0,26.8934,26.9613,26.8934,26.9538,7300.0
2012-07-17 11:10:00,35.72,35.76,35.72,35.75,4500.0,26.9462,26.9764,26.9462,26.9689,4500.0
2012-07-17 11:20:00,35.73,35.78,35.73,35.77,11700.0,26.9538,26.9915,26.9538,26.9839,11700.0
2012-07-17 11:30:00,35.76,35.84,35.75,35.83,4600.0,26.9764,27.0367,26.9689,27.0292,4600.0
2012-07-17 11:40:00,35.8,35.91,35.8,35.9,6300.0,27.0066,27.0896,27.0066,27.082,6300.0
2012-07-17 11:50:00,35.91,36.0,35.91,35.99,17500.0,27.0896,27.1574,27.0896,27.1499,17500.0
2012-07-17 12:00:00,36.0,36.05,35.99,36.01,14000.0,27.1574,27.1952,27.1499,27.165,14000.0
2012-07-17 12:10:00,36.01,36.01,35.98,36.01,3600.0,27.165,27.165,27.1424,27.165,3600.0
2012-07-17 12:20:00,36.0,36.12,36.0,36.09,19000.0,27.1574,27.248,27.1574,27.2253,19000.0
2012-07-17 12:30:00,36.09,36.12,36.05,36.05,7700.0,27.2253,27.248,27.1952,27.1952,7700.0
2012-07-17 12:40:00,36.05,36.06,35.95,35.98,6100.0,27.1952,27.2027,27.1197,27.1424,6100.0
2012-07-17 12:50:00,35.97,35.98,35.94,35.96,6600.0,27.1348,27.1424,27.1122,27.1273,6600.0
2012-07-17 13:00:00,35.96,35.96,35.91,35.91,5000.0,27.1273,27.1273,27.0896,27.0896,5000.0
2012-07-17 13:10:00,35.91,36.02,35.91,35.98,5100.0,27.0896,27.1725,27.0896,27.1424,5100.0
2012-07-17 13:20:00,35.98,36.08,35.98,36.05,8100.0,27.1424,27.2178,27.1424,27.1952,8100.0
2012-07-17 13:30:00,36.05,36.09,36.05,36.08,6300.0,27.1952,27.2253,27.1952,27.2178,6300.0
2012-07-17 13:40:00,36.08,36.12,36.08,36.09,8000.0,27.2178,27.248,27.2178,27.2253,8000.0
2012-07-17 13:50:00,36.1,36.1,36.03,36.03,6500.0,27.2329,27.2329,27.1801,27.1801,6500.0
2012-07-17 14:00:00,36.03,36.1,36.03,36.08,7500.0,27.1801,27.2329,27.1801,27.2178,7500.0
2012-07-17 14:10:00,36.08,36.09,36.02,36.02,10500.0,27.2178,27.2253,27.1725,27.1725,10500.0
2012-07-17 14:20:00,36.02,36.03,35.98,36.01,7300.0,27.1725,27.1801,27.1424,27.165,7300.0
2012-07-17 14:30:00,36.03,36.06,35.92,35.96,30600.0,27.1801,27.2027,27.0971,27.1273,30600.0
2012-07-17 14:40:00,35.98,36.01,35.97,36.01,8700.0,27.1424,27.165,27.1348,27.165,8700.0
2012-07-17 14:50:00,36.01,36.01,35.94,35.94,15500.0,27.165,27.165,27.1122,27.1122,15500.0
2012-07-17 15:00:00,35.95,36.0,35.95,35.97,11100.0,27.1197,27.1574,27.1197,27.1348,11100.0
2012-07-17 15:10:00,35.97,36.0,35.97,35.99,18700.0,27.1348,27.1574,27.1348,27.1499,18700.0
2012-07-17 15:20:00,35.99,35.99,35.95,35.95,12100.0,27.1499,27.1499,27.1197,27.1197,12100.0
2012-07-17 15:30:00,35.95,35.95,35.89,35.9,19600.0,27.1197,27.1197,27.0745,27.082,19600.0
2012-07-17 15:40:00,35.9,35.94,35.85,35.91,40300.0,27.082,27.1122,27.0443,27.0896,40300.0
2012-07-17 15:50:00,35.92,36.0,35.92,36.0,64200.0,27.0971,27.1574,27.0971,27.1574,64200.0
2012-07-18 09:30:00,35.91,35.99,35.9,35.91,5900.0,27.0896,27.1499,27.082,27.0896,5900.0
2012-07-18 09:40:00,35.94,36.06,35.94,36.06,14900.0,27.1122,27.2027,27.1122,27.2027,14900.0
2012-07-18 09:50:00,36.06,36.1,36.0,36.01,12300.0,27.2027,27.2329,27.1574,27.165,12300.0
2012-07-18 10:00:00,36.02,36.04,35.93,36.01,6100.0,27.1725,27.1876,27.1046,27.165,6100.0
2012-07-18 10:10:00,36.01,36.02,35.93,35.96,5700.0,27.165,27.1725,27.1046,27.1273,5700.0
2012-07-18 10:20:00,35.98,35.98,35.92,35.98,8200.0,27.1424,27.1424,27.0971,27.1424,8200.0
2012-07-18 10:30:00,35.98,36.04,35.96,36.01,6900.0,27.1424,27.1876,27.1273,27.165,6900.0
2012-07-18 10:40:00,36.02,36.07,36.02,36.04,8500.0,27.1725,27.2103,27.1725,27.1876,8500.0
2012-07-18 10:50:00,36.04,36.12,36.04,36.11,4600.0,27.1876,27.248,27.1876,27.2404,4600.0
2012-07-18 11:00:00,36.1,36.11,36.05,36.05,7400.0,27.2329,27.2404,27.1952,27.1952,7400.0
2012-07-18 11:10:00,36.05,36.08,36.04,36.06,4800.0,27.1952,27.2178,27.1876,27.2027,4800.0
2012-07-18 11:20:00,36.05,36.05,36.0,36.0,4200.0,27.1952,27.1952,27.1574,27.1574,4200.0
2012-07-18 11:30:00,36.01,36.05,36.0,36.04,3800.0,27.165,27.1952,27.1574,27.1876,3800.0
2012-07-18 11:40:00,36.04,36.06,36.02,36.03,6300.0,27.1876,27.2027,27.1725,27.1801,6300.0
2012-07-18 11:50:00,36.04,36.08,36.03,36.08,2800.0,27.1876,27.2178,27.1801,27.2178,2800.0
2012-07-18 12:00:00,36.05,36.11,36.05,36.1,14300.0,27.1952,27.2404,27.1952,27.2329,14300.0
2012-07-18 12:10:00,36.12,36.13,36.08,36.13,19500.0,27.248,27.2555,27.2178,27.2555,19500.0
2012-07-18 12:20:00,36.11,36.12,36.1,36.1,7900.0,27.2404,27.248,27.2329,27.2329,7900.0
2012-07-18 12:30:00,36.11,36.13,36.09,36.12,11300.0,27.2404,27.2555,27.2253,27.248,11300.0
2012-07-18 12:40:00,36.09,36.14,36.09,36.11,5000.0,27.2253,27.2631,27.2253,27.2404,5000.0
2012-07-18 12:50:00,36.1,36.12,36.1,36.12,5400.0,27.2329,27.248,27.2329,27.248,5400.0
2012-07-18 13:00:00,36.13,36.15,36.12,36.12,5100.0,27.2555,27.2706,27.248,27.248,5100.0
2012-07-18 13:10:00,36.12,36.13,36.09,36.11,6500.0,27.248,27.2555,27.2253,27.2404,6500.0
2012-07-18 13:20:00,36.12,36.13,36.1,36.11,5300.0,27.248,27.2555,27.2329,27.2404,5300.0
2012-07-18 13:30:00,36.11,36.11,36.09,36.09,2300.0,27.2404,27.2404,27.2253,27.2253,2300.0
2012-07-18 13:40:00,36.11,36.14,36.11,36.11,5900.0,27.2404,27.2631,27.2404,27.2404,5900.0
2012-07-18 13:50:00,36.11,36.11,36.05,36.09,5300.0,27.2404,27.2404,27.1952,27.2253,5300.0
2012-07-18 14:00:00,36.08,36.1,36.06,36.06,6500.0,27.2178,27.2329,27.2027,27.2027,6500.0
2012-07-18 14:10:00,36.07,36.12,36.06,36.12,3300.0,27.2103,27.248,27.2027,27.248,3300.0
2012-07-18 14:20:00,36.12,36.12,36.11,36.12,4000.0,27.248,27.248,27.2404,27.248,4000.0
2012-07-18 14:30:00,36.12,36.12,36.09,36.11,6100.0,27.248,27.248,27.2253,27.2404,6100.0
2012-07-18 14:40:00,36.11,36.11,36.03,36.05,11500.0,27.2404,27.2404,27.1801,27.1952,11500.0
2012-07-18 14:50:00,36.05,36.06,36.04,36.05,2400.0,27.1952,27.2027,27.1876,27.1952,2400.0
2012-07-18 15:00:00,36.05,36.12,36.05,36.09,11600.0,27.1952,27.248,27.1952,27.2253,11600.0
2012-07-18 15:10:00,36.09,36.09,36.06,36.07,11800.0,27.2253,27.2253,27.2027,27.2103,11800.0
2012-07-18 15:20:00,36.07,36.08,36.04,36.05,12900.0,27.2103,27.2178,27.1876,27.1952,12900.0
2012-07-18 15:30:00,36.06,36.07,36.03,36.03,16200.0,27.2027,27.2103,27.1801,27.1801,16200.0
2012-07-18 15:40:00,36.04,36.07,36.03,36.04,26000.0,27.1876,27.2103,27.1801,27.1876,26000.0
2012-07-18 15:50:00,36.04,36.05,35.99,35.99,53900.0,27.1876,27.1952,27.1499,27.1499,53900.0
2012-07-19 09:30:00,36.04,36.11,35.96,36.0,5300.0,27.1876,27.2404,27.1273,27.1574,5300.0
2012-07-19 09:40:00,36.0,36.03,35.94,35.94,10300.0,27.1574,27.1801,27.1122,27.1122,10300.0
2012-07-19 09:50:00,35.93,36.0,35.91,35.99,2100.0,27.1046,27.1574,27.0896,27.1499,2100.0
2012-07-19 10:00:00,35.93,35.94,35.86,35.91,8700.0,27.1046,27.1122,27.0518,27.0896,8700.0
2012-07-19 10:10:00,35.88,35.88,35.8,35.83,3800.0,27.0669,27.0669,27.0066,27.0292,3800.0
2012-07-19 10:20:00,35.81,35.83,35.78,35.79,5500.0,27.0141,27.0292,26.9915,26.999,5500.0
2012-07-19 10:30:00,35.8,35.82,35.74,35.75,5000.0,27.0066,27.0217,26.9613,26.9689,5000.0
2012-07-19 10:40:00,35.76,35.81,35.76,35.81,3300.0,26.9764,27.0141,26.9764,27.0141,3300.0
2012-07-19 10:50:00,35.82,35.84,35.7,35.71,12200.0,27.0217,27.0367,26.9311,26.9387,12200.0
2012-07-19 11:00:00,35.72,35.79,35.72,35.76,9800.0,26.9462,26.999,26.9462,26.9764,9800.0
2012-07-19 11:10:00,35.75,35.79,35.74,35.74,7100.0,26.9689,26.999,26.9613,26.9613,7100.0
2012-07-19 11:20:00,35.74,35.78,35.73,35.77,3800.0,26.9613,26.9915,26.9538,26.9839,3800.0
2012-07-19 11:30:00,35.78,35.82,35.77,35.81,3300.0,26.9915,27.0217,26.9839,27.0141,3300.0
2012-07-19 11:40:00,35.81,35.84,35.78,35.79,7000.0,27.0141,27.0367,26.9915,26.999,7000.0
2012-07-19 11:50:00,35.79,35.8,35.76,35.76,6700.0,26.999,27.0066,26.9764,26.9764,6700.0
2012-07-19 12:00:00,35.76,35.78,35.75,35.75,1800.0,26.9764,26.9915,26.9689,26.9689,1800.0
2012-07-19 12:10:00,35.75,35.78,35.71,35.76,10500.0,26.9689,26.9915,26.9387,26.9764,10500.0
2012-07-19 12:20:00,35.76,35.84,35.75,35.84,39900.0,26.9764,27.0367,26.9689,27.0367,39900.0
2012-07-19 12:30:00,35.82,35.84,35.73,35.74,34300.0,27.0217,27.0367,26.9538,26.9613,34300.0
2012-07-19 12:40:00,35.75,35.75,35.72,35.73,2200.0,26.9689,26.9689,26.9462,26.9538,2200.0
2012-07-19 12:50:00,35.71,35.72,35.69,35.7,3200.0,26.9387,26.9462,26.9236,26.9311,3200.0
2012-07-19 13:00:00,35.7,35.77,35.69,35.77,11300.0,26.9311,26.9839,26.9236,26.9839,11300.0
2012-07-19 13:10:00,35.76,35.79,35.76,35.79,2300.0,26.9764,26.999,26.9764,26.999,2300.0
2012-07-19 13:20:00,35.78,35.78,35.72,35.73,7900.0,26.9915,26.9915,26.9462,26.9538,7900.0
2012-07-19 13:30:00,35.73,35.73,35.68,35.69,2900.0,26.9538,26.9538,26.9161,26.9236,2900.0
2012-07-19 13:40:00,35.66,35.67,35.6,35.62,9900.0,26.901,26.9085,26.8557,26.8708,9900.0
2012-07-19 13:50:00,35.62,35.78,35.62,35.78,24000.0,26.8708,26.9915,26.8708,26.9915,24000.0
2012-07-19 14:00:00,35.77,35.8,35.73,35.79,11100.0,26.9839,27.0066,26.9538,26.999,11100.0
2012-07-19 14:10:00,35.78,35.85,35.76,35.84,9400.0,26.9915,27.0443,26.9764,27.0367,9400.0
2012-07-19 14:20:00,35.83,35.94,35.82,35.91,23500.0,27.0292,27.1122,27.0217,27.0896,23500.0
2012-07-19 14:30:00,35.92,36.0,35.92,35.98,10100.0,27.0971,27.1574,27.0971,27.1424,10100.0
2012-07-19 14:40:00,36.0,36.0,35.98,35.98,5000.0,27.1574,27.1574,27.1424,27.1424,5000.0
2012-07-19 14:50:00,35.98,35.98,35.9,35.91,5600.0,27.1424,27.1424,27.082,27.0896,5600.0
2012-07-19 15:00:00,35.93,35.95,35.88,35.91,4500.0,27.1046,27.1197,27.0669,27.0896,4500.0
2012-07-19 15:10:00,35.9,35.92,35.88,35.89,4100.0,27.082,27.0971,27.0669,27.0745,4100.0
2012-07-19 15:20:00,35.9,35.91,35.83,35.85,9400.0,27.082,27.0896,27.0292,27.0443,9400.0
2012-07-19 15:30:00,35.87,35.91,35.86,35.9,9800.0,27.0594,27.0896,27.0518,27.082,9800.0
2012-07-19 15:40:00,35.88,35.94,35.86,35.87,21000.0,27.0669,27.1122,27.0518,27.0594,21000.0
2012-07-19 15:50:00,35.87,35.92,35.82,35.83,48500.0,27.0594,27.0971,27.0217,27.0292,48500.0
2012-07-20 09:30:00,35.62,35.73,35.62,35.68,6200.0,26.8708,26.9538,26.8708,26.9161,6200.0
2012-07-20 09:40:00,35.63,35.78,35.58,35.77,14100.0,26.8783,26.9915,26.8406,26.9839,14100.0
2012-07-20 09:50:00,35.77,35.93,35.76,35.83,14200.0,26.9839,27.1046,26.9764,27.0292,14200.0
2012-07-20 10:00:00,35.85,35.92,35.84,35.92,9600.0,27.0443,27.0971,27.0367,27.0971,9600.0
2012-07-20 10:10:00,35.9,35.95,35.82,35.84,9600.0,27.082,27.1197,27.0217,27.0367,9600.0
2012-07-20 10:20:00,35.83,35.83,35.71,35.71,9100.0,27.0292,27.0292,26.9387,26.9387,9100.0
2012-07-20 10:30:00,35.71,35.72,35.62,35.68,9900.0,26.9387,26.9462,26.8708,26.9161,9900.0
2012-07-20 10:40:00,35.65,35.65,35.51,35.55,9000.0,26.8934,26.8934,26.7878,26.818,9000.0
2012-07-20 10:50:00,35.55,35.59,35.49,35.59,11700.0,26.818,26.8482,26.7727,26.8482,11700.0
2012-07-20 11:00:00,35.6,35.69,35.6,35.61,10100.0,26.8557,26.9236,26.8557,26.8632,10100.0
2012-07-20 11:10:00,35.62,35.65,35.58,35.65,8700.0,26.8708,26.8934,26.8406,26.8934,8700.0
2012-07-20 11:20:00,35.65,35.71,35.6,35.71,11300.0,26.8934,26.9387,26.8557,26.9387,11300.0
2012-07-20 11:30:00,35.71,35.76,35.67,35.76,4300.0,26.9387,26.9764,26.9085,26.9764,4300.0
2012-07-20 11:40:00,35.75,35.84,35.75,35.83,6000.0,26.9689,27.0367,26.9689,27.0292,6000.0
2012-07-20 11:50:00,35.83,35.86,35.82,35.82,4100.0,27.0292,27.0518,27.0217,27.0217,4100.0
2012-07-20 12:00:00,35.82,35.83,35.79,35.81,4900.0,27.0217,27.0292,26.999,27.0141,4900.0
2012-07-20 12:10:00,35.81,35.83,35.79,35.82,4000.0,27.0141,27.0292,26.999,27.0217,4000.0
2012-07-20 12:20:00,35.81,35.82,35.77,35.8,3200.0,27.0141,27.0217,26.9839,27.0066,3200.0
2012-07-20 12:30:00,35.79,35.8,35.74,35.78,4700.0,26.999,27.0066,26.9613,26.9915,4700.0
2012-07-20 12:40:00,35.77,35.77,35.75,35.75,2600.0,26.9839,26.9839,26.9689,26.9689,2600.0
2012-07-20 12:50:00,35.75,35.79,35.73,35.79,8000.0,26.9689,26.999,26.9538,26.999,8000.0
2012-07-20 13:00:00,35.78,35.78,35.72,35.72,3300.0,26.9915,26.9915,26.9462,26.9462,3300.0
2012-07-20 13:10:00,35.73,35.77,35.72,35.75,5000.0,26.9538,26.9839,26.9462,26.9689,5000.0
2012-07-20 13:20:00,35.74,35.75,35.67,35.67,5400.0,26.9613,26.9689,26.9085,26.9085,5400.0
2012-07-20 13:30:00,35.68,35.73,35.68,35.73,5600.0,26.9161,26.9538,26.9161,26.9538,5600.0
2012-07-20 13:40:00,35.73,35.73,35.67,35.69,7900.0,26.9538,26.9538,26.9085,26.9236,7900.0
2012-07-20 13:50:00,35.69,35.75,35.67,35.72,5300.0,26.9236,26.9689,26.9085,26.9462,5300.0
2012-07-20 14:00:00,35.72,35.76,35.7,35.74,10300.0,26.9462,26.9764,26.9311,26.9613,10300.0
2012-07-20 14:10:00,35.75,35.76,35.72,35.74,6600.0,26.9689,26.9764,26.9462,26.9613,6600.0
2012-07-20 14:20:00,35.74,35.74,35.7,35.72,5500.0,26.9613,26.9613,26.9311,26.9462,5500.0
2012-07-20 14:30:00,35.74,35.74,35.72,35.73,7400.0,26.9613,26.9613,26.9462,26.9538,7400.0
2012-07-20 14:40:00,35.73,35.74,35.71,35.72,4900.0,26.9538,26.9613,26.9387,26.9462,4900.0
2012-07-20 14:50:00,35.72,35.74,35.71,35.72,8400.0,26.9462,26.9613,26.9387,26.9462,8400.0
2012-07-20 15:00:00,35.72,35.74,35.71,35.73,14400.0,26.9462,26.9613,26.9387,26.9538,14400.0
2012-07-20 15:10:00,35.74,35.76,35.73,35.73,10500.0,26.9613,26.9764,26.9538,26.9538,10500.0
2012-07-20 15:20:00,35.74,35.75,35.71,35.72,19600.0,26.9613,26.9689,26.9387,26.9462,19600.0
2012-07-20 15:30:00,35.72,35.73,35.69,35.7,19000.0,26.9462,26.9538,26.9236,26.9311,19000.0
2012-07-20 15:40:00,35.7,35.72,35.67,35.68,22000.0,26.9311,26.9462,26.9085,26.9161,22000.0
2012-07-20 15:50:00,35.67,35.69,35.62,35.64,39900.0,26.9085,26.9236,26.8708,26.8859,39900.0
2012-07-23 09:30:00,35.33,35.33,35.04,35.24,10100.0,26.652,26.652,26.4333,26.5841,10100.0
2012-07-23 09:40:00,35.22,35.22,35.1,35.11,2200.0,26.569,26.569,26.4785,26.4861,2200.0
2012-07-23 09:50:00,35.1,35.18,35.1,35.18,4100.0,26.4785,26.5389,26.4785,26.5389,4100.0
2012-07-23 10:00:00,35.19,35.23,35.1,35.16,7000.0,26.5464,26.5766,26.4785,26.5238,7000.0
2012-07-23 10:10:00,35.2,35.23,35.14,35.15,11800.0,26.554,26.5766,26.5087,26.5162,11800.0
2012-07-23 10:20:00,35.16,35.17,35.14,35.16,1100.0,26.5238,26.5313,26.5087,26.5238,1100.0
2012-07-23 10:30:00,35.14,35.18,35.12,35.18,4200.0,26.5087,26.5389,26.4936,26.5389,4200.0
2012-07-23 10:40:00,35.21,35.23,35.14,35.18,4600.0,26.5615,26.5766,26.5087,26.5389,4600.0
2012-07-23 10:50:00,35.17,35.2,35.17,35.17,1400.0,26.5313,26.554,26.5313,26.5313,1400.0
2012-07-23 11:00:00,35.18,35.27,35.16,35.27,2600.0,26.5389,26.6068,26.5238,26.6068,2600.0
2012-07-23 11:10:00,35.26,35.32,35.26,35.3,4200.0,26.5992,26.6445,26.5992,26.6294,4200.0
2012-07-23 11:20:00,35.29,35.31,35.27,35.31,2200.0,26.6218,26.6369,26.6068,26.6369,2200.0
2012-07-23 11:30:00,35.32,35.34,35.27,35.29,5100.0,26.6445,26.6596,26.6068,26.6218,5100.0
2012-07-23 11:40:00,35.31,35.34,35.31,35.32,2500.0,26.6369,26.6596,26.6369,26.6445,2500.0
2012-07-23 11:50:00,35.33,35.38,35.32,35.38,1200.0,26.652,26.6897,26.6445,26.6897,1200.0
2012-07-23 12:00:00,35.39,35.4,35.39,35.4,1100.0,26.6973,26.7048,26.6973,26.7048,1100.0
2012-07-23 12:10:00,35.39,35.41,35.34,35.34,4400.0,26.6973,26.7124,26.6596,26.6596,4400.0
2012-07-23 12:20:00,35.35,35.37,35.34,35.35,2300.0,26.6671,26.6822,26.6596,26.6671,2300.0
2012-07-23 12:30:00,35.36,35.43,35.36,35.43,1600.0,26.6747,26.7275,26.6747,26.7275,1600.0
2012-07-23 12:40:00,35.43,35.45,35.41,35.42,2000.0,26.7275,26.7425,26.7124,26.7199,2000.0
2012-07-23 12:50:00,35.46,35.46,35.43,35.43,600.0,26.7501,26.7501,26.7275,26.7275,600.0
2012-07-23 13:00:00,35.41,35.42,35.39,35.39,800.0,26.7124,26.7199,26.6973,26.6973,800.0
2012-07-23 13:10:00,35.41,35.41,35.38,35.38,3200.0,26.7124,26.7124,26.6897,26.6897,3200.0
2012-07-23 13:20:00,35.38,35.38,35.31,35.36,6200.0,26.6897,26.6897,26.6369,26.6747,6200.0
2012-07-23 13:30:00,35.34,35.39,35.34,35.37,5200.0,26.6596,26.6973,26.6596,26.6822,5200.0
2012-07-23 13:40:00,35.39,35.39,35.36,35.38,800.0,26.6973,26.6973,26.6747,26.6897,800.0
2012-07-23 13:50:00,35.35,35.38,35.35,35.36,3000.0,26.6671,26.6897,26.6671,26.6747,3000.0
2012-07-23 14:00:00,35.37,35.42,35.35,35.4,4000.0,26.6822,26.7199,26.6671,26.7048,4000.0
2012-07-23 14:10:00,35.41,35.43,35.36,35.4,2100.0,26.7124,26.7275,26.6747,26.7048,2100.0
2012-07-23 14:20:00,35.41,35.42,35.36,35.37,3000.0,26.7124,26.7199,26.6747,26.6822,3000.0
2012-07-23 14:30:00,35.37,35.37,35.36,35.37,1300.0,26.6822,26.6822,26.6747,26.6822,1300.0
2012-07-23 14:40:00,35.37,35.4,35.36,35.4,2200.0,26.6822,26.7048,26.6747,26.7048,2200.0
2012-07-23 14:50:00,35.4,35.42,35.4,35.42,2000.0,26.7048,26.7199,26.7048,26.7199,2000.0
2012-07-23 15:00:00,35.42,35.42,35.35,35.38,4100.0,26.7199,26.7199,26.6671,26.6897,4100.0
2012-07-23 15:10:00,35.39,35.44,35.37,35.43,5600.0,26.6973,26.735,26.6822,26.7275,5600.0
2012-07-23 15:20:00,35.44,35.56,35.42,35.55,8600.0,26.735,26.8255,26.7199,26.818,8600.0
2012-07-23 15:30:00,35.55,35.57,35.52,35.54,11400.0,26.818,26.8331,26.7954,26.8104,11400.0
2012-07-23 15:40:00,35.54,35.6,35.5,35.58,22400.0,26.8104,26.8557,26.7803,26.8406,22400.0
2012-07-23 15:50:00,35.59,35.59,35.48,35.5,36700.0,26.8482,26.8482,26.7652,26.7803,36700.0
2012-07-24 09:30:00,35.55,35.59,35.42,35.44,4900.0,26.818,26.8482,26.7199,26.735,4900.0
2012-07-24 09:40:00,35.42,35.47,35.42,35.42,800.0,26.7199,26.7576,26.7199,26.7199,800.0
2012-07-24 09:50:00,35.39,35.43,35.36,35.38,3600.0,26.6973,26.7275,26.6747,26.6897,3600.0
2012-07-24 10:00:00,35.41,35.41,35.34,35.35,2100.0,26.7124,26.7124,26.6596,26.6671,2100.0
2012-07-24 10:10:00,35.37,35.37,35.3,35.3,4000.0,26.6822,26.6822,26.6294,26.6294,4000.0
2012-07-24 10:20:00,35.29,35.29,35.26,35.26,2400.0,26.6218,26.6218,26.5992,26.5992,2400.0
2012-07-24 10:30:00,35.26,35.29,35.25,35.28,4700.0,26.5992,26.6218,26.5917,26.6143,4700.0
2012-07-24 10:40:00,35.28,35.28,35.25,35.25,3100.0,26.6143,26.6143,26.5917,26.5917,3100.0
2012-07-24 10:50:00,35.25,35.27,35.23,35.25,4200.0,26.5917,26.6068,26.5766,26.5917,4200.0
2012-07-24 11:00:00,35.25,35.25,35.19,35.2,2900.0,26.5917,26.5917,26.5464,26.554,2900.0
2012-07-24 11:10:00,35.2,35.2,35.19,35.19,1700.0,26.554,26.554,26.5464,26.5464,1700.0
2012-07-24 11:20:00,35.19,35.21,35.15,35.15,12900.0,26.5464,26.5615,26.5162,26.5162,12900.0
2012-07-24 11:30:00,35.15,35.16,35.08,35.1,7600.0,26.5162,26.5238,26.4634,26.4785,7600.0
2012-07-24 11:40:00,35.08,35.08,35.05,35.08,3500.0,26.4634,26.4634,26.4408,26.4634,3500.0
2012-07-24 11:50:00,35.08,35.11,35.05,35.07,3100.0,26.4634,26.4861,26.4408,26.4559,3100.0
2012-07-24 12:00:00,35.06,35.06,34.91,34.95,14900.0,26.4483,26.4483,26.3352,26.3654,14900.0
2012-07-24 12:10:00,34.96,34.98,34.95,34.96,3100.0,26.3729,26.388,26.3654,26.3729,3100.0
2012-07-24 12:20:00,34.95,34.95,34.89,34.91,5100.0,26.3654,26.3654,26.3201,26.3352,5100.0
2012-07-24 12:30:00,34.91,35.03,34.91,35.03,20500.0,26.3352,26.4257,26.3352,26.4257,20500.0
2012-07-24 12:40:00,35.02,35.07,35.0,35.02,3300.0,26.4182,26.4559,26.4031,26.4182,3300.0
2012-07-24 12:50:00,35.01,35.02,35.01,35.01,1300.0,26.4106,26.4182,26.4106,26.4106,1300.0
2012-07-24 13:00:00,35.02,35.03,35.0,35.02,1700.0,26.4182,26.4257,26.4031,26.4182,1700.0
2012-07-24 13:10:00,35.01,35.03,34.99,35.03,2700.0,26.4106,26.4257,26.3955,26.4257,2700.0
2012-07-24 13:20:00,35.02,35.03,34.99,35.01,4500.0,26.4182,26.4257,26.3955,26.4106,4500.0
2012-07-24 13:30:00,35.0,35.02,34.99,35.01,2600.0,26.4031,26.4182,26.3955,26.4106,2600.0
2012-07-24 13:40:00,35.01,35.02,34.98,34.98,10500.0,26.4106,26.4182,26.388,26.388,10500.0
2012-07-24 13:50:00,34.99,35.0,34.98,34.98,11000.0,26.3955,26.4031,26.388,26.388,11000.0
2012-07-24 14:00:00,34.98,34.98,34.93,34.93,4300.0,26.388,26.388,26.3503,26.3503,4300.0
2012-07-24 14:10:00,34.92,34.92,34.88,34.89,8200.0,26.3427,26.3427,26.3126,26.3201,8200.0
2012-07-24 14:20:00,34.9,34.9,34.82,34.84,7100.0,26.3276,26.3276,26.2673,26.2824,7100.0
2012-07-24 14:30:00,34.82,34.88,34.79,34.87,6400.0,26.2673,26.3126,26.2447,26.305,6400.0
2012-07-24 14:40:00,34.87,34.89,34.82,34.83,6700.0,26.305,26.3201,26.2673,26.2748,6700.0
2012-07-24 14:50:00,34.82,34.82,34.77,34.8,7900.0,26.2673,26.2673,26.2296,26.2522,7900.0
2012-07-24 15:00:00,34.81,34.82,34.75,34.75,9600.0,26.2597,26.2673,26.2145,26.2145,9600.0
2012-07-24 15:10:00,34.76,34.78,34.75,34.76,9200.0,26.222,26.2371,26.2145,26.222,9200.0
2012-07-24 15:20:00,34.76,34.84,34.75,34.84,20800.0,26.222,26.2824,26.2145,26.2824,20800.0
2012-07-24 15:30:00,34.85,34.9,34.83,34.9,13900.0,26.2899,26.3276,26.2748,26.3276,13900.0
2012-07-24 15:40:00,34.91,34.92,34.81,34.84,37500.0,26.3352,26.3427,26.2597,26.2824,37500.0
2012-07-24 15:50:00,34.85,34.91,34.83,34.88,121900.0,26.2899,26.3352,26.2748,26.3126,121900.0
2012-07-25 09:30:00,35.05,35.23,35.0,35.23,6000.0,26.4408,26.5766,26.4031,26.5766,6000.0
2012-07-25 09:40:00,35.25,35.31,35.16,35.22,3300.0,26.5917,26.6369,26.5238,26.569,3300.0
2012-07-25 09:50:00,35.17,35.21,35.08,35.21,9800.0,26.5313,26.5615,26.4634,26.5615,9800.0
2012-07-25 10:00:00,35.15,35.2,35.13,35.15,4100.0,26.5162,26.554,26.5011,26.5162,4100.0
2012-07-25 10:10:00,35.17,35.21,35.11,35.2,4300.0,26.5313,26.5615,26.4861,26.554,4300.0
2012-07-25 10:20:00,35.19,35.22,35.11,35.13,4300.0,26.5464,26.569,26.4861,26.5011,4300.0
2012-07-25 10:30:00,35.13,35.18,35.11,35.17,1800.0,26.5011,26.5389,26.4861,26.5313,1800.0
2012-07-25 10:40:00,35.18,35.23,35.05,35.05,8100.0,26.5389,26.5766,26.4408,26.4408,8100.0
2012-07-25 10:50:00,35.06,35.07,34.96,34.98,5300.0,26.4483,26.4559,26.3729,26.388,5300.0
2012-07-25 11:00:00,34.98,34.98,34.86,34.96,12800.0,26.388,26.388,26.2975,26.3729,12800.0
2012-07-25 11:10:00,34.97,35.07,34.96,35.05,3600.0,26.3804,26.4559,26.3729,26.4408,3600.0
2012-07-25 11:20:00,35.05,35.1,35.02,35.02,7400.0,26.4408,26.4785,26.4182,26.4182,7400.0
2012-07-25 11:30:00,35.02,35.09,35.01,35.09,5800.0,26.4182,26.471,26.4106,26.471,5800.0
2012-07-25 11:40:00,35.07,35.07,35.01,35.01,2600.0,26.4559,26.4559,26.4106,26.4106,2600.0
2012-07-25 11:50:00,35.0,35.03,34.99,34.99,3900.0,26.4031,26.4257,26.3955,26.3955,3900.0
2012-07-25 12:00:00,34.99,35.12,34.99,35.12,3300.0,26.3955,26.4936,26.3955,26.4936,3300.0
2012-07-25 12:10:00,35.12,35.12,35.08,35.11,3600.0,26.4936,26.4936,26.4634,26.4861,3600.0
2012-07-25 12:20:00,35.1,35.13,35.1,35.11,3600.0,26.4785,26.5011,26.4785,26.4861,3600.0
2012-07-25 12:30:00,35.11,35.12,35.09,35.12,1600.0,26.4861,26.4936,26.471,26.4936,1600.0
2012-07-25 12:40:00,35.12,35.15,35.12,35.15,1200.0,26.4936,26.5162,26.4936,26.5162,1200.0
2012-07-25 12:50:00,35.16,35.16,35.11,35.12,2200.0,26.5238,26.5238,26.4861,26.4936,2200.0
2012-07-25 13:00:00,35.11,35.15,35.11,35.13,1600.0,26.4861,26.5162,26.4861,26.5011,1600.0
2012-07-25 13:10:00,35.13,35.15,35.11,35.14,4200.0,26.5011,26.5162,26.4861,26.5087,4200.0
2012-07-25 13:20:00,35.15,35.18,35.15,35.15,3100.0,26.5162,26.5389,26.5162,26.5162,3100.0
2012-07-25 13:30:00,35.14,35.25,35.14,35.22,4400.0,26.5087,26.5917,26.5087,26.569,4400.0
2012-07-25 13:40:00,35.22,35.22,35.16,35.16,3000.0,26.569,26.569,26.5238,26.5238,3000.0
2012-07-25 13:50:00,35.14,35.18,35.14,35.16,1800.0,26.5087,26.5389,26.5087,26.5238,1800.0
2012-07-25 14:00:00,35.15,35.15,35.11,35.13,5900.0,26.5162,26.5162,26.4861,26.5011,5900.0
2012-07-25 14:10:00,35.13,35.16,35.12,35.13,3600.0,26.5011,26.5238,26.4936,26.5011,3600.0
2012-07-25 14:20:00,35.13,35.16,35.12,35.13,4500.0,26.5011,26.5238,26.4936,26.5011,4500.0
2012-07-25 14:30:00,35.12,35.14,35.1,35.14,4300.0,26.4936,26.5087,26.4785,26.5087,4300.0
2012-07-25 14:40:00,35.14,35.15,35.11,35.11,1800.0,26.5087,26.5162,26.4861,26.4861,1800.0
2012-07-25 14:50:00,35.12,35.13,35.1,35.11,3800.0,26.4936,26.5011,26.4785,26.4861,3800.0
2012-07-25 15:00:00,35.11,35.13,35.09,35.1,4800.0,26.4861,26.5011,26.471,26.4785,4800.0
2012-07-25 15:10:00,35.12,35.12,35.04,35.04,5900.0,26.4936,26.4936,26.4333,26.4333,5900.0
2012-07-25 15:20:00,35.04,35.07,35.03,35.05,5000.0,26.4333,26.4559,26.4257,26.4408,5000.0
2012-07-25 15:30:00,35.06,35.07,35.03,35.06,8400.0,26.4483,26.4559,26.4257,26.4483,8400.0
2012-07-25 15:40:00,35.06,35.09,35.04,35.08,9600.0,26.4483,26.471,26.4333,26.4634,9600.0
2012-07-25 15:50:00,35.08,35.12,35.04,35.12,23300.0,26.4634,26.4936,26.4333,26.4936,23300.0
2012-07-26 09:30:00,35.49,35.63,35.45,35.58,8900.0,26.7727,26.8783,26.7425,26.8406,8900.0
2012-07-26 09:40:00,35.61,35.7,35.47,35.49,4100.0,26.8632,26.9311,26.7576,26.7727,4100.0
2012-07-26 09:50:00,35.54,35.59,35.5,35.5,3500.0,26.8104,26.8482,26.7803,26.7803,3500.0
2012-07-26 10:00:00,35.44,35.53,35.42,35.53,7500.0,26.735,26.8029,26.7199,26.8029,7500.0
2012-07-26 10:10:00,35.5,35.52,35.48,35.48,1800.0,26.7803,26.7954,26.7652,26.7652,1800.0
2012-07-26 10:20:00,35.43,35.54,35.42,35.51,4700.0,26.7275,26.8104,26.7199,26.7878,4700.0
2012-07-26 10:30:00,35.5,35.52,35.44,35.44,1300.0,26.7803,26.7954,26.735,26.735,1300.0
2012-07-26 10:40:00,35.43,35.46,35.37,35.37,2700.0,26.7275,26.7501,26.6822,26.6822,2700.0
2012-07-26 10:50:00,35.39,35.41,35.3,35.3,1300.0,26.6973,26.7124,26.6294,26.6294,1300.0
2012-07-26 11:00:00,35.35,35.36,35.27,35.29,2600.0,26.6671,26.6747,26.6068,26.6218,2600.0
2012-07-26 11:10:00,35.29,35.36,35.28,35.31,6500.0,26.6218,26.6747,26.6143,26.6369,6500.0
2012-07-26 11:20:00,35.32,35.38,35.29,35.38,3800.0,26.6445,26.6897,26.6218,26.6897,3800.0
2012-07-26 11:30:00,35.38,35.4,35.35,35.4,2100.0,26.6897,26.7048,26.6671,26.7048,2100.0
2012-07-26 11:40:00,35.39,35.39,35.3,35.33,5300.0,26.6973,26.6973,26.6294,26.652,5300.0
2012-07-26 11:50:00,35.32,35.33,35.28,35.3,4200.0,26.6445,26.652,26.6143,26.6294,4200.0
2012-07-26 12:00:00,35.28,35.28,35.26,35.27,1500.0,26.6143,26.6143,26.5992,26.6068,1500.0
2012-07-26 12:10:00,35.26,35.29,35.26,35.27,4600.0,26.5992,26.6218,26.5992,26.6068,4600.0
2012-07-26 12:20:00,35.27,35.3,35.26,35.29,6300.0,26.6068,26.6294,26.5992,26.6218,6300.0
2012-07-26 12:30:00,35.29,35.31,35.27,35.31,4600.0,26.6218,26.6369,26.6068,26.6369,4600.0
2012-07-26 12:40:00,35.31,35.33,35.3,35.32,1600.0,26.6369,26.652,26.6294,26.6445,1600.0
2012-07-26 12:50:00,35.32,35.38,35.31,35.38,1400.0,26.6445,26.6897,26.6369,26.6897,1400.0
2012-07-26 13:00:00,35.38,35.42,35.37,35.38,4300.0,26.6897,26.7199,26.6822,26.6897,4300.0
2012-07-26 13:10:00,35.37,35.37,35.34,35.34,2600.0,26.6822,26.6822,26.6596,26.6596,2600.0
2012-07-26 13:20:00,35.34,35.34,35.29,35.33,5300.0,26.6596,26.6596,26.6218,26.652,5300.0
2012-07-26 13:30:00,35.33,35.35,35.31,35.32,1100.0,26.652,26.6671,26.6369,26.6445,1100.0
2012-07-26 13:40:00,35.32,35.33,35.31,35.33,1900.0,26.6445,26.652,26.6369,26.652,1900.0
2012-07-26 13:50:00,35.33,35.33,35.29,35.29,6400.0,26.652,26.652,26.6218,26.6218,6400.0
2012-07-26 14:00:00,35.29,35.32,35.29,35.32,2100.0,26.6218,26.6445,26.6218,26.6445,2100.0
2012-07-26 14:10:00,35.32,35.32,35.28,35.3,6300.0,26.6445,26.6445,26.6143,26.6294,6300.0
2012-07-26 14:20:00,35.31,35.31,35.29,35.31,2700.0,26.6369,26.6369,26.6218,26.6369,2700.0
2012-07-26 14:30:00,35.31,35.34,35.31,35.34,3100.0,26.6369,26.6596,26.6369,26.6596,3100.0
2012-07-26 14:40:00,35.35,35.37,35.3,35.37,19600.0,26.6671,26.6822,26.6294,26.6822,19600.0
2012-07-26 14:50:00,35.36,35.36,35.34,35.36,2300.0,26.6747,26.6747,26.6596,26.6747,2300.0
2012-07-26 15:00:00,35.36,35.39,35.35,35.36,5000.0,26.6747,26.6973,26.6671,26.6747,5000.0
2012-07-26 15:10:00,35.37,35.42,35.37,35.41,4000.0,26.6822,26.7199,26.6822,26.7124,4000.0
2012-07-26 15:20:00,35.4,35.42,35.38,35.42,8900.0,26.7048,26.7199,26.6897,26.7199,8900.0
2012-07-26 15:30:00,35.42,35.45,35.41,35.42,5900.0,26.7199,26.7425,26.7124,26.7199,5900.0
2012-07-26 15:40:00,35.44,35.47,35.4,35.43,16700.0,26.735,26.7576,26.7048,26.7275,16700.0
2012-07-26 15:50:00,35.43,35.48,35.4,35.44,45200.0,26.7275,26.7652,26.7048,26.735,45200.0
2012-07-27 09:30:00,35.69,35.69,35.49,35.62,8500.0,26.9236,26.9236,26.7727,26.8708,8500.0
2012-07-27 09:40:00,35.62,35.65,35.57,35.64,2600.0,26.8708,26.8934,26.8331,26.8859,2600.0
2012-07-27 09:50:00,35.65,35.73,35.62,35.67,3300.0,26.8934,26.9538,26.8708,26.9085,3300.0
2012-07-27 10:00:00,35.68,35.77,35.67,35.7,2900.0,26.9161,26.9839,26.9085,26.9311,2900.0
2012-07-27 10:10:00,35.75,35.91,35.69,35.9,13100.0,26.9689,27.0896,26.9236,27.082,13100.0
2012-07-27 10:20:00,35.9,35.93,35.85,35.9,10900.0,27.082,27.1046,27.0443,27.082,10900.0
2012-07-27 10:30:00,35.91,35.97,35.9,35.9,6300.0,27.0896,27.1348,27.082,27.082,6300.0
2012-07-27 10:40:00,35.94,35.95,35.9,35.94,6000.0,27.1122,27.1197,27.082,27.1122,6000.0
2012-07-27 10:50:00,35.97,36.07,35.94,36.03,13000.0,27.1348,27.2103,27.1122,27.1801,13000.0
2012-07-27 11:00:00,36.06,36.09,36.01,36.05,13300.0,27.2027,27.2253,27.165,27.1952,13300.0
2012-07-27 11:10:00,36.06,36.06,36.0,36.0,5800.0,27.2027,27.2027,27.1574,27.1574,5800.0
2012-07-27 11:20:00,36.0,36.02,35.97,35.97,3500.0,27.1574,27.1725,27.1348,27.1348,3500.0
2012-07-27 11:30:00,35.99,36.0,35.98,35.99,3200.0,27.1499,27.1574,27.1424,27.1499,3200.0
2012-07-27 11:40:00,35.98,35.99,35.94,35.94,3600.0,27.1424,27.1499,27.1122,27.1122,3600.0
2012-07-27 11:50:00,35.94,36.0,35.93,35.99,5300.0,27.1122,27.1574,27.1046,27.1499,5300.0
2012-07-27 12:00:00,35.99,36.01,35.98,36.01,13300.0,27.1499,27.165,27.1424,27.165,13300.0
2012-07-27 12:10:00,36.01,36.01,36.0,36.01,3300.0,27.165,27.165,27.1574,27.165,3300.0
2012-07-27 12:20:00,36.01,36.06,36.0,36.04,8800.0,27.165,27.2027,27.1574,27.1876,8800.0
2012-07-27 12:30:00,36.05,36.08,36.05,36.07,3800.0,27.1952,27.2178,27.1952,27.2103,3800.0
2012-07-27 12:40:00,36.08,36.12,36.07,36.1,4100.0,27.2178,27.248,27.2103,27.2329,4100.0
2012-07-27 12:50:00,36.11,36.15,36.07,36.09,7200.0,27.2404,27.2706,27.2103,27.2253,7200.0
2012-07-27 13:00:00,36.09,36.1,36.09,36.09,4900.0,27.2253,27.2329,27.2253,27.2253,4900.0
2012-07-27 13:10:00,36.1,36.23,36.1,36.18,14200.0,27.2329,27.331,27.2329,27.2932,14200.0
2012-07-27 13:20:00,36.19,36.27,36.19,36.25,11400.0,27.3008,27.3611,27.3008,27.346,11400.0
2012-07-27 13:30:00,36.26,36.35,36.22,36.29,30800.0,27.3536,27.4215,27.3234,27.3762,30800.0
2012-07-27 13:40:00,36.28,36.3,36.13,36.15,10000.0,27.3687,27.3838,27.2555,27.2706,10000.0
2012-07-27 13:50:00,36.15,36.2,36.13,36.17,10100.0,27.2706,27.3083,27.2555,27.2857,10100.0
2012-07-27 14:00:00,36.17,36.23,36.15,36.23,3100.0,27.2857,27.331,27.2706,27.331,3100.0
2012-07-27 14:10:00,36.23,36.23,36.15,36.16,5100.0,27.331,27.331,27.2706,27.2781,5100.0
2012-07-27 14:20:00,36.2,36.2,36.15,36.19,2900.0,27.3083,27.3083,27.2706,27.3008,2900.0
2012-07-27 14:30:00,36.17,36.21,36.08,36.17,22600.0,27.2857,27.3159,27.2178,27.2857,22600.0
2012-07-27 14:40:00,36.17,36.2,36.13,36.17,5000.0,27.2857,27.3083,27.2555,27.2857,5000.0
2012-07-27 14:50:00,36.16,36.21,36.16,36.17,2500.0,27.2781,27.3159,27.2781,27.2857,2500.0
2012-07-27 15:00:00,36.18,36.26,36.17,36.25,6500.0,27.2932,27.3536,27.2857,27.346,6500.0
2012-07-27 15:10:00,36.23,36.27,36.22,36.24,6300.0,27.331,27.3611,27.3234,27.3385,6300.0
2012-07-27 15:20:00,36.24,36.27,36.22,36.26,4900.0,27.3385,27.3611,27.3234,27.3536,4900.0
2012-07-27 15:30:00,36.26,36.29,36.24,36.25,12500.0,27.3536,27.3762,27.3385,27.346,12500.0
2012-07-27 15:40:00,36.26,36.31,36.22,36.29,11200.0,27.3536,27.3913,27.3234,27.3762,11200.0
2012-07-27 15:50:00,36.27,36.27,36.16,36.18,31500.0,27.3611,27.3611,27.2781,27.2932,31500.0
2012-07-30 09:30:00,36.16,36.16,35.87,36.04,22600.0,27.2781,27.2781,27.0594,27.1876,22600.0
2012-07-30 09:40:00,36.06,36.06,35.92,35.92,4800.0,27.2027,27.2027,27.0971,27.0971,4800.0
2012-07-30 09:50:00,35.92,36.0,35.92,36.0,4100.0,27.0971,27.1574,27.0971,27.1574,4100.0
2012-07-30 10:00:00,36.06,36.09,36.0,36.04,9700.0,27.2027,27.2253,27.1574,27.1876,9700.0
2012-07-30 10:10:00,36.05,36.09,35.99,36.02,22100.0,27.1952,27.2253,27.1499,27.1725,22100.0
2012-07-30 10:20:00,36.03,36.18,36.03,36.15,13700.0,27.1801,27.2932,27.1801,27.2706,13700.0
2012-07-30 10:30:00,36.15,36.17,36.11,36.11,7700.0,27.2706,27.2857,27.2404,27.2404,7700.0
2012-07-30 10:40:00,36.14,36.14,36.09,36.1,4500.0,27.2631,27.2631,27.2253,27.2329,4500.0
2012-07-30 10:50:00,36.1,36.15,35.97,36.0,56200.0,27.2329,27.2706,27.1348,27.1574,56200.0
2012-07-30 11:00:00,36.0,36.06,36.0,36.04,3300.0,27.1574,27.2027,27.1574,27.1876,3300.0
2012-07-30 11:10:00,36.05,36.12,36.02,36.02,3800.0,27.1952,27.248,27.1725,27.1725,3800.0
2012-07-30 11:20:00,36.03,36.03,35.98,36.0,2400.0,27.1801,27.1801,27.1424,27.1574,2400.0
2012-07-30 11:30:00,36.0,36.02,35.96,35.96,2300.0,27.1574,27.1725,27.1273,27.1273,2300.0
2012-07-30 11:40:00,35.98,36.03,35.97,35.99,2400.0,27.1424,27.1801,27.1348,27.1499,2400.0
2012-07-30 11:50:00,36.0,36.0,35.95,35.96,2300.0,27.1574,27.1574,27.1197,27.1273,2300.0
2012-07-30 12:00:00,35.94,35.97,35.94,35.96,2200.0,27.1122,27.1348,27.1122,27.1273,2200.0
2012-07-30 12:10:00,35.97,36.02,35.97,35.98,3200.0,27.1348,27.1725,27.1348,27.1424,3200.0
2012-07-30 12:20:00,35.98,36.04,35.98,35.99,4500.0,27.1424,27.1876,27.1424,27.1499,4500.0
2012-07-30 12:30:00,35.98,36.0,35.98,35.98,1500.0,27.1424,27.1574,27.1424,27.1424,1500.0
2012-07-30 12:40:00,36.0,36.07,36.0,36.01,4800.0,27.1574,27.2103,27.1574,27.165,4800.0
2012-07-30 12:50:00,36.01,36.04,35.98,36.0,3500.0,27.165,27.1876,27.1424,27.1574,3500.0
2012-07-30 13:00:00,36.01,36.04,36.01,36.03,1700.0,27.165,27.1876,27.165,27.1801,1700.0
2012-07-30 13:10:00,36.05,36.05,36.02,36.03,1100.0,27.1952,27.1952,27.1725,27.1801,1100.0
2012-07-30 13:20:00,36.04,36.11,36.02,36.11,4000.0,27.1876,27.2404,27.1725,27.2404,4000.0
2012-07-30 13:30:00,36.11,36.12,36.06,36.06,1700.0,27.2404,27.248,27.2027,27.2027,1700.0
2012-07-30 13:40:00,36.06,36.09,36.03,36.04,10400.0,27.2027,27.2253,27.1801,27.1876,10400.0
2012-07-30 13:50:00,36.05,36.1,36.05,36.08,1700.0,27.1952,27.2329,27.1952,27.2178,1700.0
2012-07-30 14:00:00,36.07,36.09,36.06,36.09,2400.0,27.2103,27.2253,27.2027,27.2253,2400.0
2012-07-30 14:10:00,36.1,36.12,36.1,36.11,1200.0,27.2329,27.248,27.2329,27.2404,1200.0
2012-07-30 14:20:00,36.12,36.15,36.11,36.13,3300.0,27.248,27.2706,27.2404,27.2555,3300.0
2012-07-30 14:30:00,36.12,36.15,36.12,36.12,1700.0,27.248,27.2706,27.248,27.248,1700.0
2012-07-30 14:40:00,36.14,36.16,36.1,36.1,7700.0,27.2631,27.2781,27.2329,27.2329,7700.0
2012-07-30 14:50:00,36.11,36.13,36.09,36.12,4000.0,27.2404,27.2555,27.2253,27.248,4000.0
2012-07-30 15:00:00,36.12,36.13,36.09,36.12,8700.0,27.248,27.2555,27.2253,27.248,8700.0
2012-07-30 15:10:00,36.13,36.13,36.09,36.11,5600.0,27.2555,27.2555,27.2253,27.2404,5600.0
2012-07-30 15:20:00,36.1,36.14,36.07,36.09,9300.0,27.2329,27.2631,27.2103,27.2253,9300.0
2012-07-30 15:30:00,36.1,36.12,36.04,36.04,22800.0,27.2329,27.248,27.1876,27.1876,22800.0
2012-07-30 15:40:00,36.04,36.09,36.03,36.09,36600.0,27.1876,27.2253,27.1801,27.2253,36600.0
2012-07-30 15:50:00,36.08,36.11,36.04,36.05,33000.0,27.2178,27.2404,27.1876,27.1952,33000.0
2012-07-31 09:30:00,35.36,35.64,35.1,35.4,31100.0,26.6747,26.8859,26.4785,26.7048,31100.0
2012-07-31 09:40:00,35.38,35.5,35.37,35.38,7000.0,26.6897,26.7803,26.6822,26.6897,7000.0
2012-07-31 09:50:00,35.39,35.4,35.3,35.39,17400.0,26.6973,26.7048,26.6294,26.6973,17400.0
2012-07-31 10:00:00,35.41,35.42,35.3,35.38,23300.0,26.7124,26.7199,26.6294,26.6897,23300.0
2012-07-31 10:10:00,35.38,35.48,35.34,35.42,26200.0,26.6897,26.7652,26.6596,26.7199,26200.0
2012-07-31 10:20:00,35.41,35.42,35.36,35.37,8100.0,26.7124,26.7199,26.6747,26.6822,8100.0
2012-07-31 10:30:00,35.36,35.37,35.31,35.31,12300.0,26.6747,26.6822,26.6369,26.6369,12300.0
2012-07-31 10:40:00,35.32,35.34,35.31,35.32,11000.0,26.6445,26.6596,26.6369,26.6445,11000.0
2012-07-31 10:50:00,35.32,35.36,35.31,35.32,13100.0,26.6445,26.6747,26.6369,26.6445,13100.0
2012-07-31 11:00:00,35.31,35.32,35.3,35.32,8700.0,26.6369,26.6445,26.6294,26.6445,8700.0
2012-07-31 11:10:00,35.32,35.38,35.31,35.37,11600.0,26.6445,26.6897,26.6369,26.6822,11600.0
2012-07-31 11:20:00,35.37,35.39,35.35,35.35,8000.0,26.6822,26.6973,26.6671,26.6671,8000.0
2012-07-31 11:30:00,35.35,35.36,35.33,35.34,6300.0,26.6671,26.6747,26.652,26.6596,6300.0
2012-07-31 11:40:00,35.35,35.37,35.34,35.34,31300.0,26.6671,26.6822,26.6596,26.6596,31300.0
2012-07-31 11:50:00,35.34,35.42,35.34,35.41,7200.0,26.6596,26.7199,26.6596,26.7124,7200.0
2012-07-31 12:00:00,35.42,35.43,35.33,35.41,9700.0,26.7199,26.7275,26.652,26.7124,9700.0
2012-07-31 12:10:00,35.41,35.42,35.35,35.42,5600.0,26.7124,26.7199,26.6671,26.7199,5600.0
2012-07-31 12:20:00,35.42,35.48,35.4,35.45,9700.0,26.7199,26.7652,26.7048,26.7425,9700.0
2012-07-31 12:30:00,35.5,35.5,35.46,35.47,4100.0,26.7803,26.7803,26.7501,26.7576,4100.0
2012-07-31 12:40:00,35.48,35.49,35.42,35.43,7400.0,26.7652,26.7727,26.7199,26.7275,7400.0
2012-07-31 12:50:00,35.44,35.49,35.42,35.48,5700.0,26.735,26.7727,26.7199,26.7652,5700.0
2012-07-31 13:00:00,35.46,35.5,35.44,35.49,6400.0,26.7501,26.7803,26.735,26.7727,6400.0
2012-07-31 13:10:00,35.49,35.5,35.44,35.49,4700.0,26.7727,26.7803,26.735,26.7727,4700.0
2012-07-31 13:20:00,35.48,35.59,35.46,35.57,12500.0,26.7652,26.8482,26.7501,26.8331,12500.0
2012-07-31 13:30:00,35.56,35.57,35.53,35.55,7200.0,26.8255,26.8331,26.8029,26.818,7200.0
2012-07-31 13:40:00,35.54,35.56,35.52,35.52,8900.0,26.8104,26.8255,26.7954,26.7954,8900.0
2012-07-31 13:50:00,35.54,35.57,35.49,35.5,8900.0,26.8104,26.8331,26.7727,26.7803,8900.0
2012-07-31 14:00:00,35.49,35.51,35.47,35.49,10300.0,26.7727,26.7878,26.7576,26.7727,10300.0
2012-07-31 14:10:00,35.5,35.53,35.49,35.53,7400.0,26.7803,26.8029,26.7727,26.8029,7400.0
2012-07-31 14:20:00,35.52,35.55,35.51,35.55,10100.0,26.7954,26.818,26.7878,26.818,10100.0
2012-07-31 14:30:00,35.55,35.56,35.47,35.47,12300.0,26.818,26.8255,26.7576,26.7576,12300.0
2012-07-31 14:40:00,35.49,35.49,35.37,35.4,19000.0,26.7727,26.7727,26.6822,26.7048,19000.0
2012-07-31 14:50:00,35.4,35.43,35.38,35.39,20000.0,26.7048,26.7275,26.6897,26.6973,20000.0
2012-07-31 15:00:00,35.38,35.38,35.31,35.35,18200.0,26.6897,26.6897,26.6369,26.6671,18200.0
2012-07-31 15:10:00,35.35,35.4,35.31,35.37,33600.0,26.6671,26.7048,26.6369,26.6822,33600.0
2012-07-31 15:20:00,35.37,35.46,35.35,35.46,37400.0,26.6822,26.7501,26.6671,26.7501,37400.0
2012-07-31 15:30:00,35.46,35.51,35.45,35.48,46000.0,26.7501,26.7878,26.7425,26.7652,46000.0
2012-07-31 15:40:00,35.48,35.5,35.44,35.47,46600.0,26.7652,26.7803,26.735,26.7576,46600.0
2012-07-31 15:50:00,35.46,35.48,35.41,35.48,86500.0,26.7501,26.7652,26.7124,26.7652,86500.0
2012-08-01 09:30:00,36.14,37.05,36.14,36.6,35900.0,27.2631,27.9495,27.2631,27.6101,35900.0
2012-08-01 09:40:00,36.61,36.75,36.59,36.7,21900.0,27.6176,27.7232,27.6025,27.6855,21900.0
2012-08-01 09:50:00,36.7,36.72,36.19,36.45,57300.0,27.6855,27.7006,27.3008,27.4969,57300.0
2012-08-01 10:00:00,36.54,36.63,36.5,36.55,26200.0,27.5648,27.6327,27.5346,27.5724,26200.0
2012-08-01 10:10:00,36.55,36.56,36.49,36.51,17400.0,27.5724,27.5799,27.5271,27.5422,17400.0
2012-08-01 10:20:00,36.51,36.53,36.5,36.52,13200.0,27.5422,27.5573,27.5346,27.5497,13200.0
2012-08-01 10:30:00,36.53,36.56,36.51,36.54,30200.0,27.5573,27.5799,27.5422,27.5648,30200.0
2012-08-01 10:40:00,36.54,36.55,36.49,36.54,18400.0,27.5648,27.5724,27.5271,27.5648,18400.0
2012-08-01 10:50:00,36.53,36.55,36.46,36.49,13000.0,27.5573,27.5724,27.5045,27.5271,13000.0
2012-08-01 11:00:00,36.48,36.48,36.3,36.31,21900.0,27.5195,27.5195,27.3838,27.3913,21900.0
2012-08-01 11:10:00,36.3,36.5,35.86,36.49,33400.0,27.3838,27.5346,27.0518,27.5271,33400.0
2012-08-01 11:20:00,36.44,36.5,36.44,36.48,9700.0,27.4894,27.5346,27.4894,27.5195,9700.0
2012-08-01 11:30:00,36.49,36.51,36.35,36.4,5700.0,27.5271,27.5422,27.4215,27.4592,5700.0
2012-08-01 11:40:00,36.41,36.51,36.4,36.45,7100.0,27.4667,27.5422,27.4592,27.4969,7100.0
2012-08-01 11:50:00,36.49,36.51,36.45,36.47,6300.0,27.5271,27.5422,27.4969,27.512,6300.0
2012-08-01 12:00:00,36.47,36.49,36.46,36.49,6000.0,27.512,27.5271,27.5045,27.5271,6000.0
2012-08-01 12:10:00,36.49,36.52,36.44,36.45,8600.0,27.5271,27.5497,27.4894,27.4969,8600.0
2012-08-01 12:20:00,36.47,36.51,36.46,36.5,6900.0,27.512,27.5422,27.5045,27.5346,6900.0
2012-08-01 12:30:00,36.5,36.51,36.47,36.5,7700.0,27.5346,27.5422,27.512,27.5346,7700.0
2012-08-01 12:40:00,36.47,36.5,36.47,36.48,4200.0,27.512,27.5346,27.512,27.5195,4200.0
2012-08-01 12:50:00,36.48,36.5,36.38,36.41,11200.0,27.5195,27.5346,27.4441,27.4667,11200.0
2012-08-01 13:00:00,36.41,36.47,36.41,36.43,8200.0,27.4667,27.512,27.4667,27.4818,8200.0
2012-08-01 13:10:00,36.44,36.45,36.42,36.43,3100.0,27.4894,27.4969,27.4743,27.4818,3100.0
2012-08-01 13:20:00,36.42,36.45,36.28,36.39,24400.0,27.4743,27.4969,27.3687,27.4517,24400.0
2012-08-01 13:30:00,36.4,36.4,36.31,36.38,9300.0,27.4592,27.4592,27.3913,27.4441,9300.0
2012-08-01 13:40:00,36.36,36.4,36.36,36.39,5700.0,27.429,27.4592,27.429,27.4517,5700.0
2012-08-01 13:50:00,36.39,36.4,36.3,36.3,7500.0,27.4517,27.4592,27.3838,27.3838,7500.0
2012-08-01 14:00:00,36.29,36.3,36.27,36.29,8300.0,27.3762,27.3838,27.3611,27.3762,8300.0
2012-08-01 14:10:00,36.29,36.29,35.97,36.02,12200.0,27.3762,27.3762,27.1348,27.1725,12200.0
2012-08-01 14:20:00,36.04,36.12,35.99,36.07,9800.0,27.1876,27.248,27.1499,27.2103,9800.0
2012-08-01 14:30:00,36.07,36.11,36.07,36.09,9000.0,27.2103,27.2404,27.2103,27.2253,9000.0
2012-08-01 14:40:00,36.08,36.11,36.04,36.06,13000.0,27.2178,27.2404,27.1876,27.2027,13000.0
2012-08-01 14:50:00,36.05,36.1,36.02,36.02,12600.0,27.1952,27.2329,27.1725,27.1725,12600.0
2012-08-01 15:00:00,36.03,36.09,36.0,36.03,17600.0,27.1801,27.2253,27.1574,27.1801,17600.0
2012-08-01 15:10:00,36.02,36.11,36.0,36.09,22600.0,27.1725,27.2404,27.1574,27.2253,22600.0
2012-08-01 15:20:00,36.09,36.12,36.06,36.07,19100.0,27.2253,27.248,27.2027,27.2103,19100.0
2012-08-01 15:30:00,36.08,36.11,36.07,36.09,17000.0,27.2178,27.2404,27.2103,27.2253,17000.0
2012-08-01 15:40:00,36.09,36.18,36.08,36.13,27000.0,27.2253,27.2932,27.2178,27.2555,27000.0
2012-08-01 15:50:00,36.11,36.12,35.91,35.96,52800.0,27.2404,27.248,27.0896,27.1273,52800.0
2012-08-02 09:30:00,35.53,35.8,35.51,35.56,28400.0,26.8029,27.0066,26.7878,26.8255,28400.0
2012-08-02 09:40:00,35.56,35.58,35.46,35.52,10400.0,26.8255,26.8406,26.7501,26.7954,10400.0
2012-08-02 09:50:00,35.54,35.68,35.53,35.68,9100.0,26.8104,26.9161,26.8029,26.9161,9100.0
2012-08-02 10:00:00,35.73,35.75,35.66,35.67,5800.0,26.9538,26.9689,26.901,26.9085,5800.0
2012-08-02 10:10:00,35.67,35.68,35.6,35.62,7200.0,26.9085,26.9161,26.8557,26.8708,7200.0
2012-08-02 10:20:00,35.65,35.71,35.59,35.69,6900.0,26.8934,26.9387,26.8482,26.9236,6900.0
2012-08-02 10:30:00,35.73,35.73,35.51,35.51,5500.0,26.9538,26.9538,26.7878,26.7878,5500.0
2012-08-02 10:40:00,35.51,35.58,35.5,35.56,4400.0,26.7878,26.8406,26.7803,26.8255,4400.0
2012-08-02 10:50:00,35.57,35.58,35.43,35.47,3800.0,26.8331,26.8406,26.7275,26.7576,3800.0
2012-08-02 11:00:00,35.45,35.49,35.42,35.44,2800.0,26.7425,26.7727,26.7199,26.735,2800.0
2012-08-02 11:10:00,35.44,35.47,35.4,35.47,6900.0,26.735,26.7576,26.7048,26.7576,6900.0
2012-08-02 11:20:00,35.47,35.51,35.41,35.47,5500.0,26.7576,26.7878,26.7124,26.7576,5500.0
2012-08-02 11:30:00,35.48,35.5,35.37,35.4,12500.0,26.7652,26.7803,26.6822,26.7048,12500.0
2012-08-02 11:40:00,35.39,35.41,35.38,35.41,3700.0,26.6973,26.7124,26.6897,26.7124,3700.0
2012-08-02 11:50:00,35.44,35.44,35.36,35.44,9300.0,26.735,26.735,26.6747,26.735,9300.0
2012-08-02 12:00:00,35.45,35.48,35.43,35.47,5300.0,26.7425,26.7652,26.7275,26.7576,5300.0
2012-08-02 12:10:00,35.47,35.5,35.44,35.44,2100.0,26.7576,26.7803,26.735,26.735,2100.0
2012-08-02 12:20:00,35.41,35.47,35.41,35.44,4000.0,26.7124,26.7576,26.7124,26.735,4000.0
2012-08-02 12:30:00,35.43,35.43,35.35,35.41,5600.0,26.7275,26.7275,26.6671,26.7124,5600.0
2012-08-02 12:40:00,35.42,35.49,35.38,35.49,16600.0,26.7199,26.7727,26.6897,26.7727,16600.0
2012-08-02 12:50:00,35.48,35.53,35.47,35.51,3900.0,26.7652,26.8029,26.7576,26.7878,3900.0
2012-08-02 13:00:00,35.52,35.52,35.46,35.48,4700.0,26.7954,26.7954,26.7501,26.7652,4700.0
2012-08-02 13:10:00,35.48,35.5,35.42,35.42,7500.0,26.7652,26.7803,26.7199,26.7199,7500.0
2012-08-02 13:20:00,35.43,35.45,35.38,35.45,23600.0,26.7275,26.7425,26.6897,26.7425,23600.0
2012-08-02 13:30:00,35.43,35.43,35.37,35.41,5200.0,26.7275,26.7275,26.6822,26.7124,5200.0
2012-08-02 13:40:00,35.4,35.42,35.38,35.41,5800.0,26.7048,26.7199,26.6897,26.7124,5800.0
2012-08-02 13:50:00,35.41,35.44,35.4,35.4,6900.0,26.7124,26.735,26.7048,26.7048,6900.0
2012-08-02 14:00:00,35.39,35.45,35.39,35.42,9600.0,26.6973,26.7425,26.6973,26.7199,9600.0
2012-08-02 14:10:00,35.42,35.44,35.38,35.44,5700.0,26.7199,26.735,26.6897,26.735,5700.0
2012-08-02 14:20:00,35.44,35.5,35.41,35.44,6900.0,26.735,26.7803,26.7124,26.735,6900.0
2012-08-02 14:30:00,35.43,35.48,35.4,35.46,12900.0,26.7275,26.7652,26.7048,26.7501,12900.0
2012-08-02 14:40:00,35.46,35.47,35.41,35.44,6300.0,26.7501,26.7576,26.7124,26.735,6300.0
2012-08-02 14:50:00,35.44,35.45,35.39,35.44,10700.0,26.735,26.7425,26.6973,26.735,10700.0
2012-08-02 15:00:00,35.45,35.56,35.45,35.51,15500.0,26.7425,26.8255,26.7425,26.7878,15500.0
2012-08-02 15:10:00,35.52,35.54,35.45,35.48,11700.0,26.7954,26.8104,26.7425,26.7652,11700.0
2012-08-02 15:20:00,35.49,35.52,35.46,35.48,17600.0,26.7727,26.7954,26.7501,26.7652,17600.0
2012-08-02 15:30:00,35.49,35.54,35.47,35.52,14700.0,26.7727,26.8104,26.7576,26.7954,14700.0
2012-08-02 15:40:00,35.53,35.55,35.5,35.5,21500.0,26.8029,26.818,26.7803,26.7803,21500.0
2012-08-02 15:50:00,35.5,35.54,35.5,35.52,34800.0,26.7803,26.8104,26.7803,26.7954,34800.0
2012-08-03 09:30:00,35.9,35.9,35.81,35.9,22100.0,27.082,27.082,27.0141,27.082,22100.0
2012-08-03 09:40:00,35.89,36.0,35.85,36.0,17200.0,27.0745,27.1574,27.0443,27.1574,17200.0
2012-08-03 09:50:00,35.99,36.04,35.96,35.98,11300.0,27.1499,27.1876,27.1273,27.1424,11300.0
2012-08-03 10:00:00,36.01,36.03,35.95,35.97,10600.0,27.165,27.1801,27.1197,27.1348,10600.0
2012-08-03 10:10:00,35.96,35.99,35.93,35.93,9300.0,27.1273,27.1499,27.1046,27.1046,9300.0
2012-08-03 10:20:00,35.96,35.99,35.94,35.97,10100.0,27.1273,27.1499,27.1122,27.1348,10100.0
2012-08-03 10:30:00,35.97,35.98,35.85,35.85,10000.0,27.1348,27.1424,27.0443,27.0443,10000.0
2012-08-03 10:40:00,35.85,35.89,35.84,35.88,6100.0,27.0443,27.0745,27.0367,27.0669,6100.0
2012-08-03 10:50:00,35.88,35.92,35.84,35.89,5700.0,27.0669,27.0971,27.0367,27.0745,5700.0
2012-08-03 11:00:00,35.88,35.92,35.87,35.87,7200.0,27.0669,27.0971,27.0594,27.0594,7200.0
2012-08-03 11:10:00,35.88,35.93,35.87,35.92,10200.0,27.0669,27.1046,27.0594,27.0971,10200.0
2012-08-03 11:20:00,35.9,35.91,35.86,35.89,8900.0,27.082,27.0896,27.0518,27.0745,8900.0
2012-08-03 11:30:00,35.88,35.95,35.87,35.93,8000.0,27.0669,27.1197,27.0594,27.1046,8000.0
2012-08-03 11:40:00,35.94,35.94,35.84,35.87,14800.0,27.1122,27.1122,27.0367,27.0594,14800.0
2012-08-03 11:50:00,35.85,35.99,35.84,35.96,5400.0,27.0443,27.1499,27.0367,27.1273,5400.0
2012-08-03 12:00:00,35.97,35.99,35.94,35.95,8100.0,27.1348,27.1499,27.1122,27.1197,8100.0
2012-08-03 12:10:00,35.94,35.98,35.88,35.88,8200.0,27.1122,27.1424,27.0669,27.0669,8200.0
2012-08-03 12:20:00,35.88,35.89,35.77,35.79,34200.0,27.0669,27.0745,26.9839,26.999,34200.0
2012-08-03 12:30:00,35.81,35.81,35.74,35.74,12100.0,27.0141,27.0141,26.9613,26.9613,12100.0
2012-08-03 12:40:00,35.74,35.75,35.68,35.68,15000.0,26.9613,26.9689,26.9161,26.9161,15000.0
2012-08-03 12:50:00,35.68,35.68,35.62,35.62,14100.0,26.9161,26.9161,26.8708,26.8708,14100.0
2012-08-03 13:00:00,35.63,35.64,35.6,35.6,17200.0,26.8783,26.8859,26.8557,26.8557,17200.0
2012-08-03 13:10:00,35.6,35.7,35.58,35.7,16600.0,26.8557,26.9311,26.8406,26.9311,16600.0
2012-08-03 13:20:00,35.7,35.73,35.61,35.62,21300.0,26.9311,26.9538,26.8632,26.8708,21300.0
2012-08-03 13:30:00,35.61,35.62,35.55,35.55,17800.0,26.8632,26.8708,26.818,26.818,17800.0
2012-08-03 13:40:00,35.56,35.58,35.53,35.54,15500.0,26.8255,26.8406,26.8029,26.8104,15500.0
2012-08-03 13:50:00,35.53,35.6,35.53,35.56,14900.0,26.8029,26.8557,26.8029,26.8255,14900.0
2012-08-03 14:00:00,35.56,35.56,35.53,35.55,13900.0,26.8255,26.8255,26.8029,26.818,13900.0
2012-08-03 14:10:00,35.55,35.57,35.5,35.55,17500.0,26.818,26.8331,26.7803,26.818,17500.0
2012-08-03 14:20:00,35.54,35.57,35.49,35.49,14600.0,26.8104,26.8331,26.7727,26.7727,14600.0
2012-08-03 14:30:00,35.5,35.54,35.48,35.51,12100.0,26.7803,26.8104,26.7652,26.7878,12100.0
2012-08-03 14:40:00,35.51,35.51,35.47,35.51,13700.0,26.7878,26.7878,26.7576,26.7878,13700.0
2012-08-03 14:50:00,35.51,35.51,35.48,35.49,11600.0,26.7878,26.7878,26.7652,26.7727,11600.0
2012-08-03 15:00:00,35.49,35.51,35.49,35.5,15300.0,26.7727,26.7878,26.7727,26.7803,15300.0
2012-08-03 15:10:00,35.51,35.51,35.48,35.51,17300.0,26.7878,26.7878,26.7652,26.7878,17300.0
2012-08-03 15:20:00,35.51,35.51,35.49,35.49,17400.0,26.7878,26.7878,26.7727,26.7727,17400.0
2012-08-03 15:30:00,35.49,35.5,35.44,35.5,28000.0,26.7727,26.7803,26.735,26.7803,28000.0
2012-08-03 15:40:00,35.5,35.57,35.49,35.55,58600.0,26.7803,26.8331,26.7727,26.818,58600.0
2012-08-03 15:50:00,35.56,35.57,35.47,35.54,116100.0,26.8255,26.8331,26.7576,26.8104,116100.0
2012-08-06 09:30:00,35.53,35.65,35.39,35.49,17400.0,26.8029,26.8934,26.6973,26.7727,17400.0
2012-08-06 09:40:00,35.49,35.67,35.48,35.6,29500.0,26.7727,26.9085,26.7652,26.8557,29500.0
2012-08-06 09:50:00,35.6,35.61,35.5,35.5,4100.0,26.8557,26.8632,26.7803,26.7803,4100.0
2012-08-06 10:00:00,35.51,35.6,35.5,35.51,16600.0,26.7878,26.8557,26.7803,26.7878,16600.0
2012-08-06 10:10:00,35.51,35.52,35.48,35.51,15900.0,26.7878,26.7954,26.7652,26.7878,15900.0
2012-08-06 10:20:00,35.5,35.51,35.48,35.48,3300.0,26.7803,26.7878,26.7652,26.7652,3300.0
2012-08-06 10:30:00,35.5,35.5,35.46,35.48,1900.0,26.7803,26.7803,26.7501,26.7652,1900.0
2012-08-06 10:40:00,35.47,35.51,35.47,35.49,3700.0,26.7576,26.7878,26.7576,26.7727,3700.0
2012-08-06 10:50:00,35.48,35.49,35.46,35.47,2600.0,26.7652,26.7727,26.7501,26.7576,2600.0
2012-08-06 11:00:00,35.46,35.5,35.45,35.47,3800.0,26.7501,26.7803,26.7425,26.7576,3800.0
2012-08-06 11:10:00,35.47,35.47,35.4,35.43,3900.0,26.7576,26.7576,26.7048,26.7275,3900.0
2012-08-06 11:20:00,35.43,35.47,35.41,35.42,3300.0,26.7275,26.7576,26.7124,26.7199,3300.0
2012-08-06 11:30:00,35.36,35.45,35.36,35.4,1500.0,26.6747,26.7425,26.6747,26.7048,1500.0
2012-08-06 11:40:00,35.41,35.43,35.4,35.43,1500.0,26.7124,26.7275,26.7048,26.7275,1500.0
2012-08-06 11:50:00,35.43,35.46,35.41,35.42,6600.0,26.7275,26.7501,26.7124,26.7199,6600.0
2012-08-06 12:00:00,35.42,35.48,35.4,35.47,11600.0,26.7199,26.7652,26.7048,26.7576,11600.0
2012-08-06 12:10:00,35.47,35.47,35.46,35.47,1000.0,26.7576,26.7576,26.7501,26.7576,1000.0
2012-08-06 12:20:00,35.47,35.51,35.47,35.49,7500.0,26.7576,26.7878,26.7576,26.7727,7500.0
2012-08-06 12:30:00,35.49,35.5,35.46,35.49,2500.0,26.7727,26.7803,26.7501,26.7727,2500.0
2012-08-06 12:40:00,35.47,35.5,35.46,35.47,1900.0,26.7576,26.7803,26.7501,26.7576,1900.0
2012-08-06 12:50:00,35.5,35.51,35.48,35.48,3100.0,26.7803,26.7878,26.7652,26.7652,3100.0
2012-08-06 13:00:00,35.48,35.5,35.48,35.5,2200.0,26.7652,26.7803,26.7652,26.7803,2200.0
2012-08-06 13:10:00,35.5,35.51,35.45,35.48,3000.0,26.7803,26.7878,26.7425,26.7652,3000.0
2012-08-06 13:20:00,35.48,35.51,35.48,35.5,2100.0,26.7652,26.7878,26.7652,26.7803,2100.0
2012-08-06 13:30:00,35.5,35.51,35.46,35.47,4400.0,26.7803,26.7878,26.7501,26.7576,4400.0
2012-08-06 13:40:00,35.46,35.49,35.46,35.47,3200.0,26.7501,26.7727,26.7501,26.7576,3200.0
2012-08-06 13:50:00,35.48,35.49,35.47,35.48,2000.0,26.7652,26.7727,26.7576,26.7652,2000.0
2012-08-06 14:00:00,35.49,35.5,35.48,35.48,2400.0,26.7727,26.7803,26.7652,26.7652,2400.0
2012-08-06 14:10:00,35.5,35.51,35.49,35.51,9100.0,26.7803,26.7878,26.7727,26.7878,9100.0
2012-08-06 14:20:00,35.5,35.51,35.47,35.5,7300.0,26.7803,26.7878,26.7576,26.7803,7300.0
2012-08-06 14:30:00,35.49,35.51,35.49,35.5,5400.0,26.7727,26.7878,26.7727,26.7803,5400.0
2012-08-06 14:40:00,35.49,35.51,35.49,35.5,5200.0,26.7727,26.7878,26.7727,26.7803,5200.0
2012-08-06 14:50:00,35.5,35.5,35.47,35.48,6600.0,26.7803,26.7803,26.7576,26.7652,6600.0
2012-08-06 15:00:00,35.49,35.5,35.48,35.5,3300.0,26.7727,26.7803,26.7652,26.7803,3300.0
2012-08-06 15:10:00,35.49,35.5,35.43,35.43,12600.0,26.7727,26.7803,26.7275,26.7275,12600.0
2012-08-06 15:20:00,35.43,35.45,35.36,35.37,14800.0,26.7275,26.7425,26.6747,26.6822,14800.0
2012-08-06 15:30:00,35.38,35.4,35.34,35.37,20000.0,26.6897,26.7048,26.6596,26.6822,20000.0
2012-08-06 15:40:00,35.37,35.37,35.23,35.27,36100.0,26.6822,26.6822,26.5766,26.6068,36100.0
2012-08-06 15:50:00,35.27,35.29,35.15,35.17,69600.0,26.6068,26.6218,26.5162,26.5313,69600.0
2012-08-07 09:30:00,35.56,35.56,35.34,35.36,12400.0,26.8255,26.8255,26.6596,26.6747,12400.0
2012-08-07 09:40:00,35.38,35.39,35.23,35.23,12100.0,26.6897,26.6973,26.5766,26.5766,12100.0
2012-08-07 09:50:00,35.22,35.26,35.18,35.24,8200.0,26.569,26.5992,26.5389,26.5841,8200.0
2012-08-07 10:00:00,35.22,35.33,35.22,35.31,8900.0,26.569,26.652,26.569,26.6369,8900.0
2012-08-07 10:10:00,35.34,35.44,35.32,35.36,16100.0,26.6596,26.735,26.6445,26.6747,16100.0
2012-08-07 10:20:00,35.37,35.43,35.36,35.36,8500.0,26.6822,26.7275,26.6747,26.6747,8500.0
2012-08-07 10:30:00,35.39,35.42,35.32,35.37,12700.0,26.6973,26.7199,26.6445,26.6822,12700.0
2012-08-07 10:40:00,35.38,35.39,35.35,35.35,9900.0,26.6897,26.6973,26.6671,26.6671,9900.0
2012-08-07 10:50:00,35.36,35.36,35.27,35.32,9000.0,26.6747,26.6747,26.6068,26.6445,9000.0
2012-08-07 11:00:00,35.31,35.31,35.27,35.27,4500.0,26.6369,26.6369,26.6068,26.6068,4500.0
2012-08-07 11:10:00,35.25,35.28,35.2,35.2,5400.0,26.5917,26.6143,26.554,26.554,5400.0
2012-08-07 11:20:00,35.2,35.3,35.18,35.26,7100.0,26.554,26.6294,26.5389,26.5992,7100.0
2012-08-07 11:30:00,35.27,35.34,35.25,35.29,15100.0,26.6068,26.6596,26.5917,26.6218,15100.0
2012-08-07 11:40:00,35.31,35.42,35.31,35.41,6400.0,26.6369,26.7199,26.6369,26.7124,6400.0
2012-08-07 11:50:00,35.4,35.49,35.4,35.48,6400.0,26.7048,26.7727,26.7048,26.7652,6400.0
2012-08-07 12:00:00,35.49,35.51,35.46,35.49,10800.0,26.7727,26.7878,26.7501,26.7727,10800.0
2012-08-07 12:10:00,35.5,35.51,35.47,35.5,13800.0,26.7803,26.7878,26.7576,26.7803,13800.0
2012-08-07 12:20:00,35.5,35.51,35.47,35.47,15900.0,26.7803,26.7878,26.7576,26.7576,15900.0
2012-08-07 12:30:00,35.45,35.46,35.38,35.4,15100.0,26.7425,26.7501,26.6897,26.7048,15100.0
2012-08-07 12:40:00,35.41,35.42,35.38,35.39,12200.0,26.7124,26.7199,26.6897,26.6973,12200.0
2012-08-07 12:50:00,35.39,35.46,35.38,35.38,12600.0,26.6973,26.7501,26.6897,26.6897,12600.0
2012-08-07 13:00:00,35.39,35.4,35.23,35.23,22100.0,26.6973,26.7048,26.5766,26.5766,22100.0
2012-08-07 13:10:00,35.24,35.24,35.16,35.22,13800.0,26.5841,26.5841,26.5238,26.569,13800.0
2012-08-07 13:20:00,35.23,35.26,35.16,35.24,13800.0,26.5766,26.5992,26.5238,26.5841,13800.0
2012-08-07 13:30:00,35.25,35.25,35.2,35.2,8700.0,26.5917,26.5917,26.554,26.554,8700.0
2012-08-07 13:40:00,35.23,35.25,35.21,35.22,11900.0,26.5766,26.5917,26.5615,26.569,11900.0
2012-08-07 13:50:00,35.23,35.23,35.19,35.2,6100.0,26.5766,26.5766,26.5464,26.554,6100.0
2012-08-07 14:00:00,35.21,35.21,35.2,35.2,5400.0,26.5615,26.5615,26.554,26.554,5400.0
2012-08-07 14:10:00,35.21,35.21,35.2,35.21,7400.0,26.5615,26.5615,26.554,26.5615,7400.0
2012-08-07 14:20:00,35.21,35.21,35.17,35.2,10400.0,26.5615,26.5615,26.5313,26.554,10400.0
2012-08-07 14:30:00,35.2,35.23,35.18,35.22,12400.0,26.554,26.5766,26.5389,26.569,12400.0
2012-08-07 14:40:00,35.24,35.25,35.18,35.18,7000.0,26.5841,26.5917,26.5389,26.5389,7000.0
2012-08-07 14:50:00,35.21,35.25,35.2,35.2,9900.0,26.5615,26.5917,26.554,26.554,9900.0
2012-08-07 15:00:00,35.2,35.2,35.12,35.14,26800.0,26.554,26.554,26.4936,26.5087,26800.0
2012-08-07 15:10:00,35.13,35.22,35.13,35.16,20700.0,26.5011,26.569,26.5011,26.5238,20700.0
2012-08-07 15:20:00,35.16,35.25,35.16,35.24,13000.0,26.5238,26.5917,26.5238,26.5841,13000.0
2012-08-07 15:30:00,35.25,35.25,35.18,35.2,32800.0,26.5917,26.5917,26.5389,26.554,32800.0
2012-08-07 15:40:00,35.2,35.29,35.2,35.28,36700.0,26.554,26.6218,26.554,26.6143,36700.0
2012-08-07 15:50:00,35.27,35.28,35.19,35.2,43600.0,26.6068,26.6143,26.5464,26.554,43600.0
2012-08-08 09:30:00,35.07,35.08,34.91,35.03,14200.0,26.4559,26.4634,26.3352,26.4257,14200.0
2012-08-08 09:40:00,35.05,35.11,34.98,35.01,8000.0,26.4408,26.4861,26.388,26.4106,8000.0
2012-08-08 09:50:00,35.01,35.1,35.01,35.04,10600.0,26.4106,26.4785,26.4106,26.4333,10600.0
2012-08-08 10:00:00,35.02,35.17,34.99,35.08,7500.0,26.4182,26.5313,26.3955,26.4634,7500.0
2012-08-08 10:10:00,35.11,35.13,35.0,35.0,11600.0,26.4861,26.5011,26.4031,26.4031,11600.0
2012-08-08 10:20:00,35.0,35.07,34.99,35.0,7700.0,26.4031,26.4559,26.3955,26.4031,7700.0
2012-08-08 10:30:00,35.01,35.13,35.01,35.08,6000.0,26.4106,26.5011,26.4106,26.4634,6000.0
2012-08-08 10:40:00,35.1,35.12,35.06,35.09,12400.0,26.4785,26.4936,26.4483,26.471,12400.0
2012-08-08 10:50:00,35.11,35.11,35.0,35.02,13400.0,26.4861,26.4861,26.4031,26.4182,13400.0
2012-08-08 11:00:00,35.01,35.07,35.01,35.02,7400.0,26.4106,26.4559,26.4106,26.4182,7400.0
2012-08-08 11:10:00,35.02,35.14,35.02,35.1,13800.0,26.4182,26.5087,26.4182,26.4785,13800.0
2012-08-08 11:20:00,35.14,35.14,35.07,35.12,16400.0,26.5087,26.5087,26.4559,26.4936,16400.0
2012-08-08 11:30:00,35.1,35.15,35.1,35.11,10200.0,26.4785,26.5162,26.4785,26.4861,10200.0
2012-08-08 11:40:00,35.11,35.11,35.06,35.07,13700.0,26.4861,26.4861,26.4483,26.4559,13700.0
2012-08-08 11:50:00,35.07,35.08,35.0,35.03,10400.0,26.4559,26.4634,26.4031,26.4257,10400.0
2012-08-08 12:00:00,35.01,35.03,34.99,34.99,5900.0,26.4106,26.4257,26.3955,26.3955,5900.0
2012-08-08 12:10:00,34.99,35.0,34.91,34.93,15100.0,26.3955,26.4031,26.3352,26.3503,15100.0
2012-08-08 12:20:00,34.94,35.01,34.93,34.97,16700.0,26.3578,26.4106,26.3503,26.3804,16700.0
2012-08-08 12:30:00,34.97,35.01,34.96,34.98,9500.0,26.3804,26.4106,26.3729,26.388,9500.0
2012-08-08 12:40:00,34.98,34.98,34.92,34.93,7500.0,26.388,26.388,26.3427,26.3503,7500.0
2012-08-08 12:50:00,34.93,34.99,34.87,34.98,12200.0,26.3503,26.3955,26.305,26.388,12200.0
2012-08-08 13:00:00,34.99,35.02,34.95,34.97,17800.0,26.3955,26.4182,26.3654,26.3804,17800.0
2012-08-08 13:10:00,34.97,35.02,34.96,35.0,13700.0,26.3804,26.4182,26.3729,26.4031,13700.0
2012-08-08 13:20:00,35.02,35.03,34.97,35.0,10400.0,26.4182,26.4257,26.3804,26.4031,10400.0
2012-08-08 13:30:00,35.0,35.0,34.95,34.95,8100.0,26.4031,26.4031,26.3654,26.3654,8100.0
2012-08-08 13:40:00,34.96,34.97,34.91,34.97,11100.0,26.3729,26.3804,26.3352,26.3804,11100.0
2012-08-08 13:50:00,34.97,35.02,34.96,34.96,11400.0,26.3804,26.4182,26.3729,26.3729,11400.0
2012-08-08 14:00:00,34.97,35.01,34.96,34.98,7400.0,26.3804,26.4106,26.3729,26.388,7400.0
2012-08-08 14:10:00,34.98,34.98,34.95,34.96,7000.0,26.388,26.388,26.3654,26.3729,7000.0
2012-08-08 14:20:00,34.95,35.0,34.95,34.99,14700.0,26.3654,26.4031,26.3654,26.3955,14700.0
2012-08-08 14:30:00,34.99,35.03,34.98,35.02,15800.0,26.3955,26.4257,26.388,26.4182,15800.0
2012-08-08 14:40:00,35.02,35.05,34.99,34.99,16200.0,26.4182,26.4408,26.3955,26.3955,16200.0
2012-08-08 14:50:00,34.99,35.0,34.95,35.0,10300.0,26.3955,26.4031,26.3654,26.4031,10300.0
2012-08-08 15:00:00,35.0,35.04,34.99,35.04,7000.0,26.4031,26.4333,26.3955,26.4333,7000.0
2012-08-08 15:10:00,35.04,35.06,34.97,35.05,33400.0,26.4333,26.4483,26.3804,26.4408,33400.0
2012-08-08 15:20:00,35.06,35.08,35.05,35.07,30300.0,26.4483,26.4634,26.4408,26.4559,30300.0
2012-08-08 15:30:00,35.07,35.08,35.02,35.05,43300.0,26.4559,26.4634,26.4182,26.4408,43300.0
2012-08-08 15:40:00,35.05,35.05,34.98,35.03,58300.0,26.4408,26.4408,26.388,26.4257,58300.0
2012-08-08 15:50:00,35.04,35.05,34.97,34.98,55700.0,26.4333,26.4408,26.3804,26.388,55700.0
2012-08-09 09:30:00,35.05,35.19,34.96,35.04,8100.0,26.4408,26.5464,26.3729,26.4333,8100.0
2012-08-09 09:40:00,35.04,35.15,35.04,35.12,4500.0,26.4333,26.5162,26.4333,26.4936,4500.0
2012-08-09 09:50:00,35.13,35.2,35.12,35.16,7300.0,26.5011,26.554,26.4936,26.5238,7300.0
2012-08-09 10:00:00,35.16,35.18,35.1,35.12,4300.0,26.5238,26.5389,26.4785,26.4936,4300.0
2012-08-09 10:10:00,35.14,35.15,35.04,35.13,18300.0,26.5087,26.5162,26.4333,26.5011,18300.0
2012-08-09 10:20:00,35.15,35.19,35.12,35.12,6000.0,26.5162,26.5464,26.4936,26.4936,6000.0
2012-08-09 10:30:00,35.12,35.13,35.1,35.1,4300.0,26.4936,26.5011,26.4785,26.4785,4300.0
2012-08-09 10:40:00,35.1,35.11,35.05,35.07,3200.0,26.4785,26.4861,26.4408,26.4559,3200.0
2012-08-09 10:50:00,35.05,35.08,35.05,35.07,1700.0,26.4408,26.4634,26.4408,26.4559,1700.0
2012-08-09 11:00:00,35.06,35.14,35.06,35.14,6800.0,26.4483,26.5087,26.4483,26.5087,6800.0
2012-08-09 11:10:00,35.14,35.16,35.05,35.08,8600.0,26.5087,26.5238,26.4408,26.4634,8600.0
2012-08-09 11:20:00,35.1,35.14,35.07,35.07,3200.0,26.4785,26.5087,26.4559,26.4559,3200.0
2012-08-09 11:30:00,35.06,35.06,34.99,34.99,3100.0,26.4483,26.4483,26.3955,26.3955,3100.0
2012-08-09 11:40:00,34.99,34.99,34.89,34.92,3400.0,26.3955,26.3955,26.3201,26.3427,3400.0
2012-08-09 11:50:00,34.92,34.92,34.84,34.86,3400.0,26.3427,26.3427,26.2824,26.2975,3400.0
2012-08-09 12:00:00,34.84,34.9,34.84,34.87,2700.0,26.2824,26.3276,26.2824,26.305,2700.0
2012-08-09 12:10:00,34.86,34.9,34.86,34.9,1100.0,26.2975,26.3276,26.2975,26.3276,1100.0
2012-08-09 12:20:00,34.89,34.95,34.86,34.95,7600.0,26.3201,26.3654,26.2975,26.3654,7600.0
2012-08-09 12:30:00,34.96,34.97,34.95,34.97,2800.0,26.3729,26.3804,26.3654,26.3804,2800.0
2012-08-09 12:40:00,34.97,35.0,34.97,34.98,2100.0,26.3804,26.4031,26.3804,26.388,2100.0
2012-08-09 12:50:00,34.99,35.0,34.97,34.97,1200.0,26.3955,26.4031,26.3804,26.3804,1200.0
2012-08-09 13:00:00,34.98,35.01,34.98,35.01,2900.0,26.388,26.4106,26.388,26.4106,2900.0
2012-08-09 13:10:00,35.0,35.0,34.96,34.97,1900.0,26.4031,26.4031,26.3729,26.3804,1900.0
2012-08-09 13:20:00,34.96,34.96,34.87,34.89,18400.0,26.3729,26.3729,26.305,26.3201,18400.0
2012-08-09 13:30:00,34.9,34.9,34.67,34.78,35200.0,26.3276,26.3276,26.1541,26.2371,35200.0
2012-08-09 13:40:00,34.8,34.91,34.8,34.91,4900.0,26.2522,26.3352,26.2522,26.3352,4900.0
2012-08-09 13:50:00,34.91,34.93,34.86,34.87,7900.0,26.3352,26.3503,26.2975,26.305,7900.0
2012-08-09 14:00:00,34.87,34.89,34.85,34.87,1600.0,26.305,26.3201,26.2899,26.305,1600.0
2012-08-09 14:10:00,34.87,34.91,34.83,34.86,12200.0,26.305,26.3352,26.2748,26.2975,12200.0
2012-08-09 14:20:00,34.85,34.88,34.73,34.87,42300.0,26.2899,26.3126,26.1994,26.305,42300.0
2012-08-09 14:30:00,34.88,34.97,34.85,34.93,12900.0,26.3126,26.3804,26.2899,26.3503,12900.0
2012-08-09 14:40:00,34.93,34.93,34.9,34.9,2800.0,26.3503,26.3503,26.3276,26.3276,2800.0
2012-08-09 14:50:00,34.88,34.92,34.88,34.9,2800.0,26.3126,26.3427,26.3126,26.3276,2800.0
2012-08-09 15:00:00,34.9,34.92,34.87,34.87,17400.0,26.3276,26.3427,26.305,26.305,17400.0
2012-08-09 15:10:00,34.87,34.91,34.87,34.91,6600.0,26.305,26.3352,26.305,26.3352,6600.0
2012-08-09 15:20:00,34.92,34.93,34.91,34.92,7800.0,26.3427,26.3503,26.3352,26.3427,7800.0
2012-08-09 15:30:00,34.91,34.93,34.88,34.89,8500.0,26.3352,26.3503,26.3126,26.3201,8500.0
2012-08-09 15:40:00,34.88,34.91,34.86,34.87,7900.0,26.3126,26.3352,26.2975,26.305,7900.0
2012-08-09 15:50:00,34.89,34.9,34.81,34.83,46300.0,26.3201,26.3276,26.2597,26.2748,46300.0
2012-08-10 09:30:00,34.82,34.88,34.7,34.88,6900.0,26.2673,26.3126,26.1768,26.3126,6900.0
2012-08-10 09:40:00,34.89,34.91,34.86,34.89,7700.0,26.3201,26.3352,26.2975,26.3201,7700.0
2012-08-10 09:50:00,34.9,34.9,34.79,34.87,3700.0,26.3276,26.3276,26.2447,26.305,3700.0
2012-08-10 10:00:00,34.88,34.92,34.85,34.92,2900.0,26.3126,26.3427,26.2899,26.3427,2900.0
2012-08-10 10:10:00,34.91,35.0,34.91,34.96,7000.0,26.3352,26.4031,26.3352,26.3729,7000.0
2012-08-10 10:20:00,34.98,34.99,34.95,34.97,2600.0,26.388,26.3955,26.3654,26.3804,2600.0
2012-08-10 10:30:00,34.98,35.0,34.94,34.94,4800.0,26.388,26.4031,26.3578,26.3578,4800.0
2012-08-10 10:40:00,34.96,34.97,34.91,34.93,7800.0,26.3729,26.3804,26.3352,26.3503,7800.0
2012-08-10 10:50:00,34.92,34.92,34.88,34.91,5800.0,26.3427,26.3427,26.3126,26.3352,5800.0
2012-08-10 11:00:00,34.89,34.89,34.75,34.88,19900.0,26.3201,26.3201,26.2145,26.3126,19900.0
2012-08-10 11:10:00,34.87,34.87,34.83,34.83,3600.0,26.305,26.305,26.2748,26.2748,3600.0
2012-08-10 11:20:00,34.85,34.86,34.81,34.82,6200.0,26.2899,26.2975,26.2597,26.2673,6200.0
2012-08-10 11:30:00,34.84,34.91,34.81,34.87,10700.0,26.2824,26.3352,26.2597,26.305,10700.0
2012-08-10 11:40:00,34.88,34.91,34.87,34.89,1200.0,26.3126,26.3352,26.305,26.3201,1200.0
2012-08-10 11:50:00,34.93,34.95,34.88,34.88,6700.0,26.3503,26.3654,26.3126,26.3126,6700.0
2012-08-10 12:00:00,34.88,34.9,34.86,34.87,4200.0,26.3126,26.3276,26.2975,26.305,4200.0
2012-08-10 12:10:00,34.88,34.89,34.84,34.84,3000.0,26.3126,26.3201,26.2824,26.2824,3000.0
2012-08-10 12:20:00,34.85,34.87,34.84,34.85,2200.0,26.2899,26.305,26.2824,26.2899,2200.0
2012-08-10 12:30:00,34.85,34.87,34.82,34.85,3100.0,26.2899,26.305,26.2673,26.2899,3100.0
2012-08-10 12:40:00,34.86,34.86,34.83,34.83,3300.0,26.2975,26.2975,26.2748,26.2748,3300.0
2012-08-10 12:50:00,34.84,34.84,34.83,34.83,1300.0,26.2824,26.2824,26.2748,26.2748,1300.0
2012-08-10 13:00:00,34.83,34.84,34.81,34.81,1800.0,26.2748,26.2824,26.2597,26.2597,1800.0
2012-08-10 13:10:00,34.8,34.85,34.78,34.82,5700.0,26.2522,26.2899,26.2371,26.2673,5700.0
2012-08-10 13:20:00,34.84,34.88,34.84,34.88,4300.0,26.2824,26.3126,26.2824,26.3126,4300.0
2012-08-10 13:30:00,34.88,34.9,34.86,34.87,7700.0,26.3126,26.3276,26.2975,26.305,7700.0
2012-08-10 13:40:00,34.89,34.89,34.86,34.86,4000.0,26.3201,26.3201,26.2975,26.2975,4000.0
2012-08-10 13:50:00,34.87,34.87,34.84,34.86,3500.0,26.305,26.305,26.2824,26.2975,3500.0
2012-08-10 14:00:00,34.87,34.9,34.86,34.87,4200.0,26.305,26.3276,26.2975,26.305,4200.0
2012-08-10 14:10:00,34.87,34.87,34.84,34.85,4100.0,26.305,26.305,26.2824,26.2899,4100.0
2012-08-10 14:20:00,34.87,34.88,34.84,34.88,6300.0,26.305,26.3126,26.2824,26.3126,6300.0
2012-08-10 14:30:00,34.86,34.87,34.84,34.85,4300.0,26.2975,26.305,26.2824,26.2899,4300.0
2012-08-10 14:40:00,34.88,34.89,34.87,34.87,3000.0,26.3126,26.3201,26.305,26.305,3000.0
2012-08-10 14:50:00,34.88,34.9,34.84,34.89,4200.0,26.3126,26.3276,26.2824,26.3201,4200.0
2012-08-10 15:00:00,34.88,34.91,34.88,34.9,2800.0,26.3126,26.3352,26.3126,26.3276,2800.0
2012-08-10 15:10:00,34.91,34.91,34.87,34.87,9800.0,26.3352,26.3352,26.305,26.305,9800.0
2012-08-10 15:20:00,34.88,34.9,34.86,34.88,4700.0,26.3126,26.3276,26.2975,26.3126,4700.0
2012-08-10 15:30:00,34.88,34.89,34.83,34.84,11400.0,26.3126,26.3201,26.2748,26.2824,11400.0
2012-08-10 15:40:00,34.85,34.94,34.84,34.89,15700.0,26.2899,26.3578,26.2824,26.3201,15700.0
2012-08-10 15:50:00,34.9,34.91,34.87,34.9,22900.0,26.3276,26.3352,26.305,26.3276,22900.0
2012-08-13 09:30:00,34.79,34.84,34.64,34.79,6700.0,26.2447,26.2824,26.1315,26.2447,6700.0
2012-08-13 09:40:00,34.85,34.85,34.73,34.75,5800.0,26.2899,26.2899,26.1994,26.2145,5800.0
2012-08-13 09:50:00,34.73,34.74,34.59,34.59,2900.0,26.1994,26.2069,26.0938,26.0938,2900.0
2012-08-13 10:00:00,34.62,34.69,34.6,34.61,6200.0,26.1164,26.1692,26.1013,26.1089,6200.0
2012-08-13 10:10:00,34.63,34.66,34.59,34.63,4100.0,26.124,26.1466,26.0938,26.124,4100.0
2012-08-13 10:20:00,34.63,34.64,34.6,34.61,4200.0,26.124,26.1315,26.1013,26.1089,4200.0
2012-08-13 10:30:00,34.61,34.61,34.55,34.57,13800.0,26.1089,26.1089,26.0636,26.0787,13800.0
2012-08-13 10:40:00,34.57,34.58,34.55,34.57,6800.0,26.0787,26.0862,26.0636,26.0787,6800.0
2012-08-13 10:50:00,34.57,34.57,34.54,34.56,8000.0,26.0787,26.0787,26.0561,26.0712,8000.0
2012-08-13 11:00:00,34.56,34.56,34.46,34.5,10200.0,26.0712,26.0712,25.9957,26.0259,10200.0
2012-08-13 11:10:00,34.52,34.57,34.52,34.54,7100.0,26.041,26.0787,26.041,26.0561,7100.0
2012-08-13 11:20:00,34.54,34.55,34.49,34.51,4900.0,26.0561,26.0636,26.0183,26.0334,4900.0
2012-08-13 11:30:00,34.51,34.53,34.5,34.53,4200.0,26.0334,26.0485,26.0259,26.0485,4200.0
2012-08-13 11:40:00,34.53,34.56,34.52,34.56,3400.0,26.0485,26.0712,26.041,26.0712,3400.0
2012-08-13 11:50:00,34.55,34.59,34.55,34.59,7300.0,26.0636,26.0938,26.0636,26.0938,7300.0
2012-08-13 12:00:00,34.59,34.63,34.5,34.51,26300.0,26.0938,26.124,26.0259,26.0334,26300.0
2012-08-13 12:10:00,34.5,34.54,34.48,34.5,12600.0,26.0259,26.0561,26.0108,26.0259,12600.0
2012-08-13 12:20:00,34.51,34.53,34.47,34.49,7600.0,26.0334,26.0485,26.0033,26.0183,7600.0
2012-08-13 12:30:00,34.49,34.54,34.47,34.48,12700.0,26.0183,26.0561,26.0033,26.0108,12700.0
2012-08-13 12:40:00,34.48,34.53,34.46,34.51,9800.0,26.0108,26.0485,25.9957,26.0334,9800.0
2012-08-13 12:50:00,34.5,34.53,34.48,34.53,5600.0,26.0259,26.0485,26.0108,26.0485,5600.0
2012-08-13 13:00:00,34.52,34.56,34.52,34.54,4900.0,26.041,26.0712,26.041,26.0561,4900.0
2012-08-13 13:10:00,34.55,34.56,34.52,34.52,6100.0,26.0636,26.0712,26.041,26.041,6100.0
2012-08-13 13:20:00,34.52,34.54,34.49,34.49,8900.0,26.041,26.0561,26.0183,26.0183,8900.0
2012-08-13 13:30:00,34.49,34.49,34.47,34.47,9700.0,26.0183,26.0183,26.0033,26.0033,9700.0
2012-08-13 13:40:00,34.47,34.55,34.47,34.53,9300.0,26.0033,26.0636,26.0033,26.0485,9300.0
2012-08-13 13:50:00,34.54,34.6,34.54,34.59,8400.0,26.0561,26.1013,26.0561,26.0938,8400.0
2012-08-13 14:00:00,34.6,34.64,34.6,34.62,5800.0,26.1013,26.1315,26.1013,26.1164,5800.0
2012-08-13 14:10:00,34.63,34.69,34.63,34.66,10100.0,26.124,26.1692,26.124,26.1466,10100.0
2012-08-13 14:20:00,34.69,34.73,34.65,34.71,4700.0,26.1692,26.1994,26.139,26.1843,4700.0
2012-08-13 14:30:00,34.69,34.71,34.66,34.68,6200.0,26.1692,26.1843,26.1466,26.1617,6200.0
2012-08-13 14:40:00,34.66,34.7,34.66,34.69,7000.0,26.1466,26.1768,26.1466,26.1692,7000.0
2012-08-13 14:50:00,34.68,34.74,34.68,34.7,12800.0,26.1617,26.2069,26.1617,26.1768,12800.0
2012-08-13 15:00:00,34.71,34.71,34.66,34.67,9600.0,26.1843,26.1843,26.1466,26.1541,9600.0
2012-08-13 15:10:00,34.67,34.68,34.66,34.66,7000.0,26.1541,26.1617,26.1466,26.1466,7000.0
2012-08-13 15:20:00,34.66,34.67,34.65,34.67,6600.0,26.1466,26.1541,26.139,26.1541,6600.0
2012-08-13 15:30:00,34.67,34.68,34.63,34.68,14000.0,26.1541,26.1617,26.124,26.1617,14000.0
2012-08-13 15:40:00,34.68,34.71,34.66,34.67,17500.0,26.1617,26.1843,26.1466,26.1541,17500.0
2012-08-13 15:50:00,34.68,34.72,34.67,34.72,30400.0,26.1617,26.1919,26.1541,26.1919,30400.0
2012-08-14 09:30:00,34.8,34.87,34.73,34.83,7300.0,26.2522,26.305,26.1994,26.2748,7300.0
2012-08-14 09:40:00,34.84,34.98,34.81,34.88,11100.0,26.2824,26.388,26.2597,26.3126,11100.0
2012-08-14 09:50:00,34.88,34.89,34.74,34.79,5300.0,26.3126,26.3201,26.2069,26.2447,5300.0
2012-08-14 10:00:00,34.79,34.84,34.79,34.8,2800.0,26.2447,26.2824,26.2447,26.2522,2800.0
2012-08-14 10:10:00,34.8,34.9,34.79,34.87,2700.0,26.2522,26.3276,26.2447,26.305,2700.0
2012-08-14 10:20:00,34.9,34.93,34.87,34.92,5100.0,26.3276,26.3503,26.305,26.3427,5100.0
2012-08-14 10:30:00,34.92,34.95,34.89,34.94,13800.0,26.3427,26.3654,26.3201,26.3578,13800.0
2012-08-14 10:40:00,34.94,34.98,34.94,34.98,3600.0,26.3578,26.388,26.3578,26.388,3600.0
2012-08-14 10:50:00,34.98,35.0,34.97,34.99,13000.0,26.388,26.4031,26.3804,26.3955,13000.0
2012-08-14 11:00:00,34.99,35.01,34.99,35.0,9800.0,26.3955,26.4106,26.3955,26.4031,9800.0
2012-08-14 11:10:00,35.0,35.01,34.99,35.0,2300.0,26.4031,26.4106,26.3955,26.4031,2300.0
2012-08-14 11:20:00,35.0,35.04,34.99,35.0,10200.0,26.4031,26.4333,26.3955,26.4031,10200.0
2012-08-14 11:30:00,35.0,35.03,34.99,35.0,7600.0,26.4031,26.4257,26.3955,26.4031,7600.0
2012-08-14 11:40:00,35.0,35.11,35.0,35.1,4700.0,26.4031,26.4861,26.4031,26.4785,4700.0
2012-08-14 11:50:00,35.11,35.15,35.09,35.11,13000.0,26.4861,26.5162,26.471,26.4861,13000.0
2012-08-14 12:00:00,35.11,35.13,35.08,35.11,4000.0,26.4861,26.5011,26.4634,26.4861,4000.0
2012-08-14 12:10:00,35.11,35.12,35.07,35.1,1900.0,26.4861,26.4936,26.4559,26.4785,1900.0
2012-08-14 12:20:00,35.09,35.12,35.08,35.11,5300.0,26.471,26.4936,26.4634,26.4861,5300.0
2012-08-14 12:30:00,35.12,35.14,35.08,35.08,5300.0,26.4936,26.5087,26.4634,26.4634,5300.0
2012-08-14 12:40:00,35.07,35.12,35.02,35.12,23900.0,26.4559,26.4936,26.4182,26.4936,23900.0
2012-08-14 12:50:00,35.11,35.11,35.05,35.1,16500.0,26.4861,26.4861,26.4408,26.4785,16500.0
2012-08-14 13:00:00,35.11,35.12,35.07,35.08,2500.0,26.4861,26.4936,26.4559,26.4634,2500.0
2012-08-14 13:10:00,35.08,35.08,35.03,35.03,2800.0,26.4634,26.4634,26.4257,26.4257,2800.0
2012-08-14 13:20:00,35.03,35.07,35.02,35.06,10700.0,26.4257,26.4559,26.4182,26.4483,10700.0
2012-08-14 13:30:00,35.05,35.1,35.03,35.05,26300.0,26.4408,26.4785,26.4257,26.4408,26300.0
2012-08-14 13:40:00,35.07,35.07,35.06,35.06,1500.0,26.4559,26.4559,26.4483,26.4483,1500.0
2012-08-14 13:50:00,35.07,35.08,35.06,35.08,1400.0,26.4559,26.4634,26.4483,26.4634,1400.0
2012-08-14 14:00:00,35.08,35.09,35.04,35.06,4000.0,26.4634,26.471,26.4333,26.4483,4000.0
2012-08-14 14:10:00,35.06,35.11,35.06,35.08,6400.0,26.4483,26.4861,26.4483,26.4634,6400.0
2012-08-14 14:20:00,35.08,35.09,35.06,35.06,2300.0,26.4634,26.471,26.4483,26.4483,2300.0
2012-08-14 14:30:00,35.08,35.08,35.06,35.06,3900.0,26.4634,26.4634,26.4483,26.4483,3900.0
2012-08-14 14:40:00,35.07,35.08,35.04,35.08,5100.0,26.4559,26.4634,26.4333,26.4634,5100.0
2012-08-14 14:50:00,35.07,35.1,35.05,35.1,5400.0,26.4559,26.4785,26.4408,26.4785,5400.0
2012-08-14 15:00:00,35.09,35.1,35.04,35.05,13100.0,26.471,26.4785,26.4333,26.4408,13100.0
2012-08-14 15:10:00,35.04,35.08,35.02,35.08,16300.0,26.4333,26.4634,26.4182,26.4634,16300.0
2012-08-14 15:20:00,35.08,35.1,35.07,35.08,25400.0,26.4634,26.4785,26.4559,26.4634,25400.0
2012-08-14 15:30:00,35.08,35.08,34.98,34.99,13900.0,26.4634,26.4634,26.388,26.3955,13900.0
2012-08-14 15:40:00,34.98,35.0,34.96,34.96,11300.0,26.388,26.4031,26.3729,26.3729,11300.0
2012-08-14 15:50:00,34.96,35.0,34.94,35.0,27300.0,26.3729,26.4031,26.3578,26.4031,27300.0
2012-08-15 09:30:00,35.01,35.05,34.93,35.05,4600.0,26.4106,26.4408,26.3503,26.4408,4600.0
2012-08-15 09:40:00,35.05,35.1,35.0,35.1,4600.0,26.4408,26.4785,26.4031,26.4785,4600.0
2012-08-15 09:50:00,35.11,35.23,35.1,35.21,5500.0,26.4861,26.5766,26.4785,26.5615,5500.0
2012-08-15 10:00:00,35.19,35.25,35.16,35.25,89700.0,26.5464,26.5917,26.5238,26.5917,89700.0
2012-08-15 10:10:00,35.25,35.29,35.2,35.26,37400.0,26.5917,26.6218,26.554,26.5992,37400.0
2012-08-15 10:20:00,35.25,35.29,35.25,35.29,15200.0,26.5917,26.6218,26.5917,26.6218,15200.0
2012-08-15 10:30:00,35.29,35.32,35.25,35.32,40000.0,26.6218,26.6445,26.5917,26.6445,40000.0
2012-08-15 10:40:00,35.32,35.33,35.3,35.32,38000.0,26.6445,26.652,26.6294,26.6445,38000.0
2012-08-15 10:50:00,35.32,35.34,35.3,35.31,44400.0,26.6445,26.6596,26.6294,26.6369,44400.0
2012-08-15 11:00:00,35.32,35.36,35.31,35.36,52700.0,26.6445,26.6747,26.6369,26.6747,52700.0
2012-08-15 11:10:00,35.36,35.42,35.34,35.42,43500.0,26.6747,26.7199,26.6596,26.7199,43500.0
2012-08-15 11:20:00,35.41,35.46,35.4,35.44,28800.0,26.7124,26.7501,26.7048,26.735,28800.0
2012-08-15 11:30:00,35.44,35.44,35.39,35.41,48900.0,26.735,26.735,26.6973,26.7124,48900.0
2012-08-15 11:40:00,35.41,35.65,35.41,35.65,91800.0,26.7124,26.8934,26.7124,26.8934,91800.0
2012-08-15 11:50:00,35.65,35.65,35.64,35.65,56400.0,26.8934,26.8934,26.8859,26.8934,56400.0
2012-08-15 12:00:00,35.65,35.76,35.64,35.76,46500.0,26.8934,26.9764,26.8859,26.9764,46500.0
2012-08-15 12:10:00,35.75,35.75,35.59,35.61,44700.0,26.9689,26.9689,26.8482,26.8632,44700.0
2012-08-15 12:20:00,35.59,35.6,35.54,35.56,42800.0,26.8482,26.8557,26.8104,26.8255,42800.0
2012-08-15 12:30:00,35.54,35.56,35.53,35.54,17900.0,26.8104,26.8255,26.8029,26.8104,17900.0
2012-08-15 12:40:00,35.54,35.55,35.5,35.52,23700.0,26.8104,26.818,26.7803,26.7954,23700.0
2012-08-15 12:50:00,35.51,35.52,35.47,35.48,8500.0,26.7878,26.7954,26.7576,26.7652,8500.0
2012-08-15 13:00:00,35.48,35.5,35.42,35.44,34600.0,26.7652,26.7803,26.7199,26.735,34600.0
2012-08-15 13:10:00,35.45,35.47,35.45,35.46,13700.0,26.7425,26.7576,26.7425,26.7501,13700.0
2012-08-15 13:20:00,35.47,35.48,35.46,35.48,9300.0,26.7576,26.7652,26.7501,26.7652,9300.0
2012-08-15 13:30:00,35.48,35.49,35.47,35.49,13200.0,26.7652,26.7727,26.7576,26.7727,13200.0
2012-08-15 13:40:00,35.48,35.49,35.48,35.49,9500.0,26.7652,26.7727,26.7652,26.7727,9500.0
2012-08-15 13:50:00,35.49,35.53,35.47,35.51,13900.0,26.7727,26.8029,26.7576,26.7878,13900.0
2012-08-15 14:00:00,35.5,35.5,35.48,35.49,6100.0,26.7803,26.7803,26.7652,26.7727,6100.0
2012-08-15 14:10:00,35.49,35.51,35.48,35.51,6300.0,26.7727,26.7878,26.7652,26.7878,6300.0
2012-08-15 14:20:00,35.51,35.56,35.51,35.55,10200.0,26.7878,26.8255,26.7878,26.818,10200.0
2012-08-15 14:30:00,35.55,35.57,35.54,35.56,22200.0,26.818,26.8331,26.8104,26.8255,22200.0
2012-08-15 14:40:00,35.56,35.68,35.56,35.67,15000.0,26.8255,26.9161,26.8255,26.9085,15000.0
2012-08-15 14:50:00,35.67,35.67,35.57,35.57,13600.0,26.9085,26.9085,26.8331,26.8331,13600.0
2012-08-15 15:00:00,35.58,35.66,35.58,35.65,15800.0,26.8406,26.901,26.8406,26.8934,15800.0
2012-08-15 15:10:00,35.64,35.66,35.61,35.66,18100.0,26.8859,26.901,26.8632,26.901,18100.0
2012-08-15 15:20:00,35.66,35.69,35.64,35.69,22500.0,26.901,26.9236,26.8859,26.9236,22500.0
2012-08-15 15:30:00,35.69,35.69,35.65,35.66,30700.0,26.9236,26.9236,26.8934,26.901,30700.0
2012-08-15 15:40:00,35.67,35.7,35.65,35.65,23600.0,26.9085,26.9311,26.8934,26.8934,23600.0
2012-08-15 15:50:00,35.66,35.68,35.65,35.67,39100.0,26.901,26.9161,26.8934,26.9085,39100.0
2012-08-16 09:30:00,35.57,35.68,35.49,35.49,16700.0,26.8331,26.9161,26.7727,26.7727,16700.0
2012-08-16 09:40:00,35.49,35.52,35.46,35.5,12600.0,26.7727,26.7954,26.7501,26.7803,12600.0
2012-08-16 09:50:00,35.5,35.54,35.45,35.53,27600.0,26.7803,26.8104,26.7425,26.8029,27600.0
2012-08-16 10:00:00,35.51,35.55,35.5,35.54,8700.0,26.7878,26.818,26.7803,26.8104,8700.0
2012-08-16 10:10:00,35.55,35.68,35.52,35.63,36200.0,26.818,26.9161,26.7954,26.8783,36200.0
2012-08-16 10:20:00,35.63,35.66,35.61,35.62,49000.0,26.8783,26.901,26.8632,26.8708,49000.0
2012-08-16 10:30:00,35.62,35.63,35.58,35.63,23700.0,26.8708,26.8783,26.8406,26.8783,23700.0
2012-08-16 10:40:00,35.63,35.64,35.62,35.64,13700.0,26.8783,26.8859,26.8708,26.8859,13700.0
2012-08-16 10:50:00,35.62,35.64,35.6,35.62,20200.0,26.8708,26.8859,26.8557,26.8708,20200.0
2012-08-16 11:00:00,35.63,35.64,35.61,35.62,8700.0,26.8783,26.8859,26.8632,26.8708,8700.0
2012-08-16 11:10:00,35.6,35.65,35.6,35.62,4100.0,26.8557,26.8934,26.8557,26.8708,4100.0
2012-08-16 11:20:00,35.64,35.66,35.6,35.63,6900.0,26.8859,26.901,26.8557,26.8783,6900.0
2012-08-16 11:30:00,35.66,35.66,35.61,35.63,4500.0,26.901,26.901,26.8632,26.8783,4500.0
2012-08-16 11:40:00,35.61,35.63,35.6,35.61,6900.0,26.8632,26.8783,26.8557,26.8632,6900.0
2012-08-16 11:50:00,35.61,35.69,35.6,35.69,22500.0,26.8632,26.9236,26.8557,26.9236,22500.0
2012-08-16 12:00:00,35.66,35.68,35.62,35.64,6800.0,26.901,26.9161,26.8708,26.8859,6800.0
2012-08-16 12:10:00,35.65,35.69,35.64,35.66,5400.0,26.8934,26.9236,26.8859,26.901,5400.0
2012-08-16 12:20:00,35.67,35.73,35.67,35.7,3400.0,26.9085,26.9538,26.9085,26.9311,3400.0
2012-08-16 12:30:00,35.72,35.72,35.68,35.69,5600.0,26.9462,26.9462,26.9161,26.9236,5600.0
2012-08-16 12:40:00,35.69,35.7,35.67,35.69,11400.0,26.9236,26.9311,26.9085,26.9236,11400.0
2012-08-16 12:50:00,35.68,35.73,35.68,35.73,10000.0,26.9161,26.9538,26.9161,26.9538,10000.0
2012-08-16 13:00:00,35.71,35.73,35.69,35.72,4500.0,26.9387,26.9538,26.9236,26.9462,4500.0
2012-08-16 13:10:00,35.7,35.73,35.69,35.73,8200.0,26.9311,26.9538,26.9236,26.9538,8200.0
2012-08-16 13:20:00,35.72,35.72,35.7,35.7,7400.0,26.9462,26.9462,26.9311,26.9311,7400.0
2012-08-16 13:30:00,35.71,35.72,35.68,35.7,8800.0,26.9387,26.9462,26.9161,26.9311,8800.0
2012-08-16 13:40:00,35.69,35.73,35.69,35.72,6800.0,26.9236,26.9538,26.9236,26.9462,6800.0
2012-08-16 13:50:00,35.72,35.72,35.7,35.72,4600.0,26.9462,26.9462,26.9311,26.9462,4600.0
2012-08-16 14:00:00,35.7,35.73,35.7,35.71,8900.0,26.9311,26.9538,26.9311,26.9387,8900.0
2012-08-16 14:10:00,35.73,35.73,35.7,35.71,9400.0,26.9538,26.9538,26.9311,26.9387,9400.0
2012-08-16 14:20:00,35.71,35.75,35.7,35.73,10400.0,26.9387,26.9689,26.9311,26.9538,10400.0
2012-08-16 14:30:00,35.73,35.75,35.73,35.75,15000.0,26.9538,26.9689,26.9538,26.9689,15000.0
2012-08-16 14:40:00,35.75,35.76,35.74,35.76,4900.0,26.9689,26.9764,26.9613,26.9764,4900.0
2012-08-16 14:50:00,35.75,35.76,35.74,35.75,5500.0,26.9689,26.9764,26.9613,26.9689,5500.0
2012-08-16 15:00:00,35.74,35.77,35.72,35.76,13700.0,26.9613,26.9839,26.9462,26.9764,13700.0
2012-08-16 15:10:00,35.76,35.84,35.75,35.83,20100.0,26.9764,27.0367,26.9689,27.0292,20100.0
2012-08-16 15:20:00,35.84,35.84,35.79,35.8,11200.0,27.0367,27.0367,26.999,27.0066,11200.0
2012-08-16 15:30:00,35.79,35.81,35.77,35.8,29500.0,26.999,27.0141,26.9839,27.0066,29500.0
2012-08-16 15:40:00,35.79,35.79,35.73,35.76,40600.0,26.999,26.999,26.9538,26.9764,40600.0
2012-08-16 15:50:00,35.75,35.82,35.75,35.82,124900.0,26.9689,27.0217,26.9689,27.0217,124900.0
2012-08-17 09:30:00,35.91,35.91,35.7,35.76,21600.0,27.0896,27.0896,26.9311,26.9764,21600.0
2012-08-17 09:40:00,35.76,35.8,35.7,35.77,17200.0,26.9764,27.0066,26.9311,26.9839,17200.0
2012-08-17 09:50:00,35.77,35.82,35.77,35.82,10600.0,26.9839,27.0217,26.9839,27.0217,10600.0
2012-08-17 10:00:00,35.82,35.82,35.75,35.78,8300.0,27.0217,27.0217,26.9689,26.9915,8300.0
2012-08-17 10:10:00,35.76,35.79,35.74,35.78,5800.0,26.9764,26.999,26.9613,26.9915,5800.0
2012-08-17 10:20:00,35.78,35.8,35.74,35.8,7500.0,26.9915,27.0066,26.9613,27.0066,7500.0
2012-08-17 10:30:00,35.79,35.83,35.78,35.83,11100.0,26.999,27.0292,26.9915,27.0292,11100.0
2012-08-17 10:40:00,35.83,35.83,35.8,35.81,10000.0,27.0292,27.0292,27.0066,27.0141,10000.0
2012-08-17 10:50:00,35.8,35.83,35.8,35.83,10800.0,27.0066,27.0292,27.0066,27.0292,10800.0
2012-08-17 11:00:00,35.83,35.84,35.83,35.84,6100.0,27.0292,27.0367,27.0292,27.0367,6100.0
2012-08-17 11:10:00,35.84,35.87,35.83,35.85,19900.0,27.0367,27.0594,27.0292,27.0443,19900.0
2012-08-17 11:20:00,35.84,35.84,35.81,35.82,1100.0,27.0367,27.0367,27.0141,27.0217,1100.0
2012-08-17 11:30:00,35.81,35.82,35.8,35.81,6100.0,27.0141,27.0217,27.0066,27.0141,6100.0
2012-08-17 11:40:00,35.81,35.84,35.81,35.84,7300.0,27.0141,27.0367,27.0141,27.0367,7300.0
2012-08-17 11:50:00,35.84,35.84,35.83,35.84,2800.0,27.0367,27.0367,27.0292,27.0367,2800.0
2012-08-17 12:00:00,35.84,35.87,35.84,35.86,12600.0,27.0367,27.0594,27.0367,27.0518,12600.0
2012-08-17 12:10:00,35.86,35.9,35.83,35.88,24300.0,27.0518,27.082,27.0292,27.0669,24300.0
2012-08-17 12:20:00,35.89,35.93,35.88,35.91,6900.0,27.0745,27.1046,27.0669,27.0896,6900.0
2012-08-17 12:30:00,35.9,35.93,35.9,35.93,2600.0,27.082,27.1046,27.082,27.1046,2600.0
2012-08-17 12:40:00,35.91,35.98,35.9,35.97,7200.0,27.0896,27.1424,27.082,27.1348,7200.0
2012-08-17 12:50:00,35.97,36.0,35.93,35.96,16300.0,27.1348,27.1574,27.1046,27.1273,16300.0
2012-08-17 13:00:00,35.96,35.96,35.9,35.92,17600.0,27.1273,27.1273,27.082,27.0971,17600.0
2012-08-17 13:10:00,35.92,35.97,35.91,35.97,30900.0,27.0971,27.1348,27.0896,27.1348,30900.0
2012-08-17 13:20:00,35.97,35.97,35.94,35.95,32000.0,27.1348,27.1348,27.1122,27.1197,32000.0
2012-08-17 13:30:00,35.95,35.99,35.93,35.98,34600.0,27.1197,27.1499,27.1046,27.1424,34600.0
2012-08-17 13:40:00,35.97,35.99,35.95,35.96,14100.0,27.1348,27.1499,27.1197,27.1273,14100.0
2012-08-17 13:50:00,35.96,35.97,35.95,35.96,4600.0,27.1273,27.1348,27.1197,27.1273,4600.0
2012-08-17 14:00:00,35.97,35.97,35.95,35.96,8200.0,27.1348,27.1348,27.1197,27.1273,8200.0
2012-08-17 14:10:00,35.96,35.99,35.95,35.95,7700.0,27.1273,27.1499,27.1197,27.1197,7700.0
2012-08-17 14:20:00,35.95,35.98,35.95,35.97,16200.0,27.1197,27.1424,27.1197,27.1348,16200.0
2012-08-17 14:30:00,35.97,35.98,35.94,35.94,12500.0,27.1348,27.1424,27.1122,27.1122,12500.0
2012-08-17 14:40:00,35.94,35.97,35.92,35.97,31100.0,27.1122,27.1348,27.0971,27.1348,31100.0
2012-08-17 14:50:00,35.97,35.99,35.96,35.99,5600.0,27.1348,27.1499,27.1273,27.1499,5600.0
2012-08-17 15:00:00,35.99,36.0,35.98,35.99,10100.0,27.1499,27.1574,27.1424,27.1499,10100.0
2012-08-17 15:10:00,36.0,36.02,35.98,36.02,19500.0,27.1574,27.1725,27.1424,27.1725,19500.0
2012-08-17 15:20:00,36.03,36.04,36.01,36.02,6200.0,27.1801,27.1876,27.165,27.1725,6200.0
2012-08-17 15:30:00,36.01,36.04,36.0,36.04,10800.0,27.165,27.1876,27.1574,27.1876,10800.0
2012-08-17 15:40:00,36.04,36.15,36.04,36.14,33300.0,27.1876,27.2706,27.1876,27.2631,33300.0
2012-08-17 15:50:00,36.13,36.17,36.08,36.08,35800.0,27.2555,27.2857,27.2178,27.2178,35800.0
2012-08-20 09:30:00,35.88,36.11,35.88,36.0,25500.0,27.0669,27.2404,27.0669,27.1574,25500.0
2012-08-20 09:40:00,36.0,36.05,35.96,36.03,12100.0,27.1574,27.1952,27.1273,27.1801,12100.0
2012-08-20 09:50:00,36.02,36.04,35.92,35.96,5900.0,27.1725,27.1876,27.0971,27.1273,5900.0
2012-08-20 10:00:00,36.0,36.0,35.94,35.95,7300.0,27.1574,27.1574,27.1122,27.1197,7300.0
2012-08-20 10:10:00,35.97,36.0,35.94,35.98,36200.0,27.1348,27.1574,27.1122,27.1424,36200.0
2012-08-20 10:20:00,35.98,35.99,35.87,35.92,19500.0,27.1424,27.1499,27.0594,27.0971,19500.0
2012-08-20 10:30:00,35.88,35.93,35.87,35.9,2500.0,27.0669,27.1046,27.0594,27.082,2500.0
2012-08-20 10:40:00,35.88,35.91,35.86,35.9,3100.0,27.0669,27.0896,27.0518,27.082,3100.0
2012-08-20 10:50:00,35.92,35.94,35.88,35.9,5100.0,27.0971,27.1122,27.0669,27.082,5100.0
2012-08-20 11:00:00,35.89,35.91,35.88,35.9,3400.0,27.0745,27.0896,27.0669,27.082,3400.0
2012-08-20 11:10:00,35.9,35.92,35.9,35.91,2900.0,27.082,27.0971,27.082,27.0896,2900.0
2012-08-20 11:20:00,35.91,35.96,35.91,35.95,16600.0,27.0896,27.1273,27.0896,27.1197,16600.0
2012-08-20 11:30:00,35.93,35.96,35.9,35.95,6300.0,27.1046,27.1273,27.082,27.1197,6300.0
2012-08-20 11:40:00,35.94,36.03,35.91,36.03,60800.0,27.1122,27.1801,27.0896,27.1801,60800.0
2012-08-20 11:50:00,36.03,36.05,35.97,35.97,7700.0,27.1801,27.1952,27.1348,27.1348,7700.0
2012-08-20 12:00:00,35.97,35.98,35.94,35.98,4500.0,27.1348,27.1424,27.1122,27.1424,4500.0
2012-08-20 12:10:00,35.97,35.98,35.94,35.96,2200.0,27.1348,27.1424,27.1122,27.1273,2200.0
2012-08-20 12:20:00,35.95,35.98,35.92,35.98,5200.0,27.1197,27.1424,27.0971,27.1424,5200.0
2012-08-20 12:30:00,35.97,35.99,35.93,35.93,1400.0,27.1348,27.1499,27.1046,27.1046,1400.0
2012-08-20 12:40:00,35.93,35.99,35.92,35.99,5100.0,27.1046,27.1499,27.0971,27.1499,5100.0
2012-08-20 12:50:00,35.98,35.99,35.96,35.97,2200.0,27.1424,27.1499,27.1273,27.1348,2200.0
2012-08-20 13:00:00,35.97,35.99,35.95,35.95,1500.0,27.1348,27.1499,27.1197,27.1197,1500.0
2012-08-20 13:10:00,35.96,35.99,35.94,35.96,6100.0,27.1273,27.1499,27.1122,27.1273,6100.0
2012-08-20 13:20:00,35.97,35.98,35.96,35.98,4400.0,27.1348,27.1424,27.1273,27.1424,4400.0
2012-08-20 13:30:00,35.98,35.98,35.94,35.94,4100.0,27.1424,27.1424,27.1122,27.1122,4100.0
2012-08-20 13:40:00,35.95,35.97,35.95,35.96,3200.0,27.1197,27.1348,27.1197,27.1273,3200.0
2012-08-20 13:50:00,35.96,35.97,35.95,35.95,1900.0,27.1273,27.1348,27.1197,27.1197,1900.0
2012-08-20 14:00:00,35.95,35.97,35.93,35.96,9300.0,27.1197,27.1348,27.1046,27.1273,9300.0
2012-08-20 14:10:00,35.97,36.0,35.95,35.99,10800.0,27.1348,27.1574,27.1197,27.1499,10800.0
2012-08-20 14:20:00,35.99,36.0,35.98,35.99,7100.0,27.1499,27.1574,27.1424,27.1499,7100.0
2012-08-20 14:30:00,35.98,36.0,35.98,36.0,16200.0,27.1424,27.1574,27.1424,27.1574,16200.0
2012-08-20 14:40:00,36.0,36.0,35.98,36.0,10900.0,27.1574,27.1574,27.1424,27.1574,10900.0
2012-08-20 14:50:00,36.0,36.0,35.99,35.99,4500.0,27.1574,27.1574,27.1499,27.1499,4500.0
2012-08-20 15:00:00,35.99,36.0,35.99,35.99,3600.0,27.1499,27.1574,27.1499,27.1499,3600.0
2012-08-20 15:10:00,35.99,36.04,35.98,36.03,9100.0,27.1499,27.1876,27.1424,27.1801,9100.0
2012-08-20 15:20:00,36.04,36.07,36.04,36.07,10600.0,27.1876,27.2103,27.1876,27.2103,10600.0
2012-08-20 15:30:00,36.07,36.09,36.01,36.02,10000.0,27.2103,27.2253,27.165,27.1725,10000.0
2012-08-20 15:40:00,36.02,36.05,36.0,36.03,13200.0,27.1725,27.1952,27.1574,27.1801,13200.0
2012-08-20 15:50:00,36.03,36.05,36.0,36.03,35000.0,27.1801,27.1952,27.1574,27.1801,35000.0
2012-08-21 09:30:00,36.19,36.25,36.08,36.19,4900.0,27.3008,27.346,27.2178,27.3008,4900.0
2012-08-21 09:40:00,36.05,36.11,36.04,36.05,6500.0,27.1952,27.2404,27.1876,27.1952,6500.0
2012-08-21 09:50:00,36.05,36.12,36.0,36.12,3900.0,27.1952,27.248,27.1574,27.248,3900.0
2012-08-21 10:00:00,36.11,36.17,36.08,36.11,3700.0,27.2404,27.2857,27.2178,27.2404,3700.0
2012-08-21 10:10:00,36.11,36.11,36.0,36.06,13100.0,27.2404,27.2404,27.1574,27.2027,13100.0
2012-08-21 10:20:00,36.04,36.1,36.04,36.07,3700.0,27.1876,27.2329,27.1876,27.2103,3700.0
2012-08-21 10:30:00,36.05,36.19,36.05,36.16,27300.0,27.1952,27.3008,27.1952,27.2781,27300.0
2012-08-21 10:40:00,36.16,36.19,36.11,36.11,31700.0,27.2781,27.3008,27.2404,27.2404,31700.0
2012-08-21 10:50:00,36.11,36.13,36.1,36.11,5200.0,27.2404,27.2555,27.2329,27.2404,5200.0
2012-08-21 11:00:00,36.1,36.11,36.06,36.06,6500.0,27.2329,27.2404,27.2027,27.2027,6500.0
2012-08-21 11:10:00,36.05,36.07,36.03,36.07,3100.0,27.1952,27.2103,27.1801,27.2103,3100.0
2012-08-21 11:20:00,36.05,36.05,35.98,35.99,27700.0,27.1952,27.1952,27.1424,27.1499,27700.0
2012-08-21 11:30:00,35.99,36.0,35.95,35.95,3400.0,27.1499,27.1574,27.1197,27.1197,3400.0
2012-08-21 11:40:00,35.96,35.97,35.94,35.97,6300.0,27.1273,27.1348,27.1122,27.1348,6300.0
2012-08-21 11:50:00,35.97,36.01,35.97,36.0,1800.0,27.1348,27.165,27.1348,27.1574,1800.0
2012-08-21 12:00:00,36.01,36.01,35.96,35.99,5800.0,27.165,27.165,27.1273,27.1499,5800.0
2012-08-21 12:10:00,35.99,35.99,35.96,35.98,3900.0,27.1499,27.1499,27.1273,27.1424,3900.0
2012-08-21 12:20:00,35.97,35.98,35.95,35.95,5400.0,27.1348,27.1424,27.1197,27.1197,5400.0
2012-08-21 12:30:00,35.96,35.98,35.95,35.98,5300.0,27.1273,27.1424,27.1197,27.1424,5300.0
2012-08-21 12:40:00,35.97,36.0,35.93,35.93,8500.0,27.1348,27.1574,27.1046,27.1046,8500.0
2012-08-21 12:50:00,35.92,35.93,35.91,35.92,5600.0,27.0971,27.1046,27.0896,27.0971,5600.0
2012-08-21 13:00:00,35.93,35.93,35.92,35.92,2000.0,27.1046,27.1046,27.0971,27.0971,2000.0
2012-08-21 13:10:00,35.92,35.93,35.9,35.92,4500.0,27.0971,27.1046,27.082,27.0971,4500.0
2012-08-21 13:20:00,35.9,35.91,35.88,35.9,5400.0,27.082,27.0896,27.0669,27.082,5400.0
2012-08-21 13:30:00,35.9,35.9,35.87,35.89,5300.0,27.082,27.082,27.0594,27.0745,5300.0
2012-08-21 13:40:00,35.89,35.91,35.89,35.91,5500.0,27.0745,27.0896,27.0745,27.0896,5500.0
2012-08-21 13:50:00,35.91,35.91,35.9,35.91,6900.0,27.0896,27.0896,27.082,27.0896,6900.0
2012-08-21 14:00:00,35.92,35.92,35.88,35.89,7800.0,27.0971,27.0971,27.0669,27.0745,7800.0
2012-08-21 14:10:00,35.88,35.89,35.85,35.86,6500.0,27.0669,27.0745,27.0443,27.0518,6500.0
2012-08-21 14:20:00,35.87,35.9,35.85,35.86,13500.0,27.0594,27.082,27.0443,27.0518,13500.0
2012-08-21 14:30:00,35.85,35.88,35.84,35.86,28300.0,27.0443,27.0669,27.0367,27.0518,28300.0
2012-08-21 14:40:00,35.86,35.86,35.84,35.84,2400.0,27.0518,27.0518,27.0367,27.0367,2400.0
2012-08-21 14:50:00,35.85,35.86,35.84,35.84,3000.0,27.0443,27.0518,27.0367,27.0367,3000.0
2012-08-21 15:00:00,35.84,35.84,35.79,35.79,6100.0,27.0367,27.0367,26.999,26.999,6100.0
2012-08-21 15:10:00,35.79,35.79,35.74,35.74,8400.0,26.999,26.999,26.9613,26.9613,8400.0
2012-08-21 15:20:00,35.74,35.79,35.74,35.77,7100.0,26.9613,26.999,26.9613,26.9839,7100.0
2012-08-21 15:30:00,35.77,35.8,35.74,35.76,22500.0,26.9839,27.0066,26.9613,26.9764,22500.0
2012-08-21 15:40:00,35.78,35.81,35.77,35.79,20800.0,26.9915,27.0141,26.9839,26.999,20800.0
2012-08-21 15:50:00,35.79,35.8,35.75,35.79,32600.0,26.999,27.0066,26.9689,26.999,32600.0
2012-08-22 09:30:00,35.67,35.79,35.66,35.76,5900.0,26.9085,26.999,26.901,26.9764,5900.0
2012-08-22 09:40:00,35.76,35.89,35.75,35.84,2700.0,26.9764,27.0745,26.9689,27.0367,2700.0
2012-08-22 09:50:00,35.88,35.89,35.83,35.83,600.0,27.0669,27.0745,27.0292,27.0292,600.0
2012-08-22 10:00:00,35.8,35.8,35.67,35.74,11400.0,27.0066,27.0066,26.9085,26.9613,11400.0
2012-08-22 10:10:00,35.75,35.77,35.68,35.75,4800.0,26.9689,26.9839,26.9161,26.9689,4800.0
2012-08-22 10:20:00,35.75,35.77,35.73,35.76,4700.0,26.9689,26.9839,26.9538,26.9764,4700.0
2012-08-22 10:30:00,35.77,35.8,35.69,35.71,4600.0,26.9839,27.0066,26.9236,26.9387,4600.0
2012-08-22 10:40:00,35.7,35.74,35.69,35.7,6500.0,26.9311,26.9613,26.9236,26.9311,6500.0
2012-08-22 10:50:00,35.68,35.69,35.67,35.69,2400.0,26.9161,26.9236,26.9085,26.9236,2400.0
2012-08-22 11:00:00,35.68,35.7,35.6,35.65,33600.0,26.9161,26.9311,26.8557,26.8934,33600.0
2012-08-22 11:10:00,35.65,35.72,35.65,35.71,5100.0,26.8934,26.9462,26.8934,26.9387,5100.0
2012-08-22 11:20:00,35.7,35.71,35.69,35.69,900.0,26.9311,26.9387,26.9236,26.9236,900.0
2012-08-22 11:30:00,35.7,35.77,35.7,35.77,13100.0,26.9311,26.9839,26.9311,26.9839,13100.0
2012-08-22 11:40:00,35.77,35.77,35.75,35.75,1400.0,26.9839,26.9839,26.9689,26.9689,1400.0
2012-08-22 11:50:00,35.75,35.76,35.73,35.74,5000.0,26.9689,26.9764,26.9538,26.9613,5000.0
2012-08-22 12:00:00,35.73,35.84,35.72,35.83,35500.0,26.9538,27.0367,26.9462,27.0292,35500.0
2012-08-22 12:10:00,35.82,35.84,35.79,35.79,28700.0,27.0217,27.0367,26.999,26.999,28700.0
2012-08-22 12:20:00,35.77,35.79,35.74,35.75,2500.0,26.9839,26.999,26.9613,26.9689,2500.0
2012-08-22 12:30:00,35.75,35.75,35.71,35.71,2100.0,26.9689,26.9689,26.9387,26.9387,2100.0
2012-08-22 12:40:00,35.73,35.79,35.73,35.79,3900.0,26.9538,26.999,26.9538,26.999,3900.0
2012-08-22 12:50:00,35.77,35.77,35.76,35.76,600.0,26.9839,26.9839,26.9764,26.9764,600.0
2012-08-22 13:00:00,35.75,35.81,35.75,35.8,1900.0,26.9689,27.0141,26.9689,27.0066,1900.0
2012-08-22 13:10:00,35.8,35.8,35.76,35.77,1000.0,27.0066,27.0066,26.9764,26.9839,1000.0
2012-08-22 13:20:00,35.75,35.78,35.75,35.78,3400.0,26.9689,26.9915,26.9689,26.9915,3400.0
2012-08-22 13:30:00,35.77,35.79,35.77,35.79,1400.0,26.9839,26.999,26.9839,26.999,1400.0
2012-08-22 13:40:00,35.77,35.78,35.77,35.77,900.0,26.9839,26.9915,26.9839,26.9839,900.0
2012-08-22 13:50:00,35.77,35.79,35.77,35.79,3400.0,26.9839,26.999,26.9839,26.999,3400.0
2012-08-22 14:00:00,35.8,35.9,35.79,35.8,17300.0,27.0066,27.082,26.999,27.0066,17300.0
2012-08-22 14:10:00,35.77,35.81,35.76,35.77,4700.0,26.9839,27.0141,26.9764,26.9839,4700.0
2012-08-22 14:20:00,35.76,35.78,35.75,35.77,5200.0,26.9764,26.9915,26.9689,26.9839,5200.0
2012-08-22 14:30:00,35.77,35.8,35.76,35.78,6200.0,26.9839,27.0066,26.9764,26.9915,6200.0
2012-08-22 14:40:00,35.79,35.81,35.77,35.78,14300.0,26.999,27.0141,26.9839,26.9915,14300.0
2012-08-22 14:50:00,35.78,35.81,35.78,35.78,3300.0,26.9915,27.0141,26.9915,26.9915,3300.0
2012-08-22 15:00:00,35.79,35.81,35.78,35.81,5500.0,26.999,27.0141,26.9915,27.0141,5500.0
2012-08-22 15:10:00,35.81,35.81,35.77,35.77,8600.0,27.0141,27.0141,26.9839,26.9839,8600.0
2012-08-22 15:20:00,35.78,35.8,35.76,35.79,5600.0,26.9915,27.0066,26.9764,26.999,5600.0
2012-08-22 15:30:00,35.78,35.8,35.76,35.8,13500.0,26.9915,27.0066,26.9764,27.0066,13500.0
2012-08-22 15:40:00,35.8,35.81,35.76,35.78,14500.0,27.0066,27.0141,26.9764,26.9915,14500.0
2012-08-22 15:50:00,35.79,35.8,35.75,35.75,49300.0,26.999,27.0066,26.9689,26.9689,49300.0
2012-08-23 09:30:00,35.75,35.87,35.75,35.76,6500.0,26.9689,27.0594,26.9689,26.9764,6500.0
2012-08-23 09:40:00,35.76,35.79,35.75,35.75,10700.0,26.9764,26.999,26.9689,26.9689,10700.0
2012-08-23 09:50:00,35.76,35.79,35.75,35.79,5600.0,26.9764,26.999,26.9689,26.999,5600.0
2012-08-23 10:00:00,35.81,35.81,35.75,35.76,1700.0,27.0141,27.0141,26.9689,26.9764,1700.0
2012-08-23 10:10:00,35.76,35.76,35.64,35.68,19500.0,26.9764,26.9764,26.8859,26.9161,19500.0
2012-08-23 10:20:00,35.64,35.67,35.63,35.67,3300.0,26.8859,26.9085,26.8783,26.9085,3300.0
2012-08-23 10:30:00,35.66,35.72,35.66,35.72,1500.0,26.901,26.9462,26.901,26.9462,1500.0
2012-08-23 10:40:00,35.71,35.78,35.71,35.77,2000.0,26.9387,26.9915,26.9387,26.9839,2000.0
2012-08-23 10:50:00,35.77,35.77,35.73,35.75,4700.0,26.9839,26.9839,26.9538,26.9689,4700.0
2012-08-23 11:00:00,35.77,35.77,35.7,35.73,2900.0,26.9839,26.9839,26.9311,26.9538,2900.0
2012-08-23 11:10:00,35.73,35.74,35.69,35.69,18900.0,26.9538,26.9613,26.9236,26.9236,18900.0
2012-08-23 11:20:00,35.68,35.71,35.66,35.71,2900.0,26.9161,26.9387,26.901,26.9387,2900.0
2012-08-23 11:30:00,35.68,35.68,35.66,35.67,800.0,26.9161,26.9161,26.901,26.9085,800.0
2012-08-23 11:40:00,35.65,35.66,35.63,35.63,2800.0,26.8934,26.901,26.8783,26.8783,2800.0
2012-08-23 11:50:00,35.63,35.63,35.61,35.62,3100.0,26.8783,26.8783,26.8632,26.8708,3100.0
2012-08-23 12:00:00,35.62,35.62,35.56,35.56,2300.0,26.8708,26.8708,26.8255,26.8255,2300.0
2012-08-23 12:10:00,35.57,35.59,35.57,35.58,1300.0,26.8331,26.8482,26.8331,26.8406,1300.0
2012-08-23 12:20:00,35.6,35.6,35.56,35.59,4000.0,26.8557,26.8557,26.8255,26.8482,4000.0
2012-08-23 12:30:00,35.6,35.6,35.57,35.58,2300.0,26.8557,26.8557,26.8331,26.8406,2300.0
2012-08-23 12:40:00,35.58,35.6,35.57,35.57,7700.0,26.8406,26.8557,26.8331,26.8331,7700.0
2012-08-23 12:50:00,35.57,35.58,35.51,35.53,6400.0,26.8331,26.8406,26.7878,26.8029,6400.0
2012-08-23 13:00:00,35.54,35.55,35.51,35.52,2800.0,26.8104,26.818,26.7878,26.7954,2800.0
2012-08-23 13:10:00,35.51,35.55,35.49,35.55,11900.0,26.7878,26.818,26.7727,26.818,11900.0
2012-08-23 13:20:00,35.52,35.55,35.5,35.54,5800.0,26.7954,26.818,26.7803,26.8104,5800.0
2012-08-23 13:30:00,35.54,35.54,35.51,35.51,1300.0,26.8104,26.8104,26.7878,26.7878,1300.0
2012-08-23 13:40:00,35.49,35.55,35.49,35.55,800.0,26.7727,26.818,26.7727,26.818,800.0
2012-08-23 13:50:00,35.56,35.56,35.53,35.56,800.0,26.8255,26.8255,26.8029,26.8255,800.0
2012-08-23 14:00:00,35.55,35.57,35.54,35.54,1900.0,26.818,26.8331,26.8104,26.8104,1900.0
2012-08-23 14:10:00,35.55,35.58,35.55,35.57,2000.0,26.818,26.8406,26.818,26.8331,2000.0
2012-08-23 14:20:00,35.57,35.57,35.56,35.57,1300.0,26.8331,26.8331,26.8255,26.8331,1300.0
2012-08-23 14:30:00,35.56,35.64,35.56,35.63,5500.0,26.8255,26.8859,26.8255,26.8783,5500.0
2012-08-23 14:40:00,35.64,35.67,35.64,35.67,1200.0,26.8859,26.9085,26.8859,26.9085,1200.0
2012-08-23 14:50:00,35.66,35.66,35.59,35.59,2300.0,26.901,26.901,26.8482,26.8482,2300.0
2012-08-23 15:00:00,35.6,35.67,35.6,35.66,4400.0,26.8557,26.9085,26.8557,26.901,4400.0
2012-08-23 15:10:00,35.66,35.67,35.64,35.66,4000.0,26.901,26.9085,26.8859,26.901,4000.0
2012-08-23 15:20:00,35.64,35.65,35.59,35.64,4600.0,26.8859,26.8934,26.8482,26.8859,4600.0
2012-08-23 15:30:00,35.63,35.64,35.59,35.59,5700.0,26.8783,26.8859,26.8482,26.8482,5700.0
2012-08-23 15:40:00,35.59,35.63,35.58,35.6,10500.0,26.8482,26.8783,26.8406,26.8557,10500.0
2012-08-23 15:50:00,35.6,35.61,35.56,35.56,24100.0,26.8557,26.8632,26.8255,26.8255,24100.0
2012-08-24 09:30:00,35.51,35.69,35.51,35.63,2700.0,26.7878,26.9236,26.7878,26.8783,2700.0
2012-08-24 09:40:00,35.61,35.67,35.58,35.65,8700.0,26.8632,26.9085,26.8406,26.8934,8700.0
2012-08-24 09:50:00,35.65,35.67,35.62,35.64,3400.0,26.8934,26.9085,26.8708,26.8859,3400.0
2012-08-24 10:00:00,35.65,35.69,35.56,35.58,16200.0,26.8934,26.9236,26.8255,26.8406,16200.0
2012-08-24 10:10:00,35.57,35.64,35.57,35.64,16600.0,26.8331,26.8859,26.8331,26.8859,16600.0
2012-08-24 10:20:00,35.64,35.64,35.5,35.51,11500.0,26.8859,26.8859,26.7803,26.7878,11500.0
2012-08-24 10:30:00,35.51,35.58,35.51,35.58,2500.0,26.7878,26.8406,26.7878,26.8406,2500.0
2012-08-24 10:40:00,35.58,35.61,35.58,35.59,1700.0,26.8406,26.8632,26.8406,26.8482,1700.0
2012-08-24 10:50:00,35.59,35.61,35.57,35.57,1200.0,26.8482,26.8632,26.8331,26.8331,1200.0
2012-08-24 11:00:00,35.59,35.63,35.59,35.61,4900.0,26.8482,26.8783,26.8482,26.8632,4900.0
2012-08-24 11:10:00,35.62,35.68,35.62,35.68,8000.0,26.8708,26.9161,26.8708,26.9161,8000.0
2012-08-24 11:20:00,35.68,35.69,35.61,35.61,6900.0,26.9161,26.9236,26.8632,26.8632,6900.0
2012-08-24 11:30:00,35.61,35.63,35.61,35.63,900.0,26.8632,26.8783,26.8632,26.8783,900.0
2012-08-24 11:40:00,35.63,35.65,35.61,35.64,2400.0,26.8783,26.8934,26.8632,26.8859,2400.0
2012-08-24 11:50:00,35.64,35.66,35.63,35.63,2700.0,26.8859,26.901,26.8783,26.8783,2700.0
2012-08-24 12:00:00,35.63,35.64,35.62,35.62,2400.0,26.8783,26.8859,26.8708,26.8708,2400.0
2012-08-24 12:10:00,35.62,35.62,35.6,35.6,1800.0,26.8708,26.8708,26.8557,26.8557,1800.0
2012-08-24 12:20:00,35.61,35.63,35.6,35.63,2100.0,26.8632,26.8783,26.8557,26.8783,2100.0
2012-08-24 12:30:00,35.65,35.66,35.65,35.65,1000.0,26.8934,26.901,26.8934,26.8934,1000.0
2012-08-24 12:40:00,35.65,35.66,35.64,35.64,3700.0,26.8934,26.901,26.8859,26.8859,3700.0
2012-08-24 12:50:00,35.64,35.64,35.61,35.61,3400.0,26.8859,26.8859,26.8632,26.8632,3400.0
2012-08-24 13:00:00,35.61,35.63,35.6,35.63,5200.0,26.8632,26.8783,26.8557,26.8783,5200.0
2012-08-24 13:10:00,35.62,35.63,35.62,35.62,900.0,26.8708,26.8783,26.8708,26.8708,900.0
2012-08-24 13:20:00,35.63,35.63,35.6,35.6,1900.0,26.8783,26.8783,26.8557,26.8557,1900.0
2012-08-24 13:30:00,35.61,35.64,35.61,35.63,4000.0,26.8632,26.8859,26.8632,26.8783,4000.0
2012-08-24 13:40:00,35.63,35.64,35.61,35.61,8300.0,26.8783,26.8859,26.8632,26.8632,8300.0
2012-08-24 13:50:00,35.61,35.64,35.6,35.61,8000.0,26.8632,26.8859,26.8557,26.8632,8000.0
2012-08-24 14:00:00,35.62,35.62,35.59,35.59,4100.0,26.8708,26.8708,26.8482,26.8482,4100.0
2012-08-24 14:10:00,35.59,35.63,35.59,35.62,5200.0,26.8482,26.8783,26.8482,26.8708,5200.0
2012-08-24 14:20:00,35.62,35.63,35.6,35.62,1700.0,26.8708,26.8783,26.8557,26.8708,1700.0
2012-08-24 14:30:00,35.62,35.63,35.6,35.6,2700.0,26.8708,26.8783,26.8557,26.8557,2700.0
2012-08-24 14:40:00,35.61,35.64,35.61,35.64,6400.0,26.8632,26.8859,26.8632,26.8859,6400.0
2012-08-24 14:50:00,35.62,35.63,35.61,35.61,4600.0,26.8708,26.8783,26.8632,26.8632,4600.0
2012-08-24 15:00:00,35.61,35.63,35.6,35.62,3900.0,26.8632,26.8783,26.8557,26.8708,3900.0
2012-08-24 15:10:00,35.62,35.64,35.62,35.63,12300.0,26.8708,26.8859,26.8708,26.8783,12300.0
2012-08-24 15:20:00,35.63,35.63,35.6,35.62,14800.0,26.8783,26.8783,26.8557,26.8708,14800.0
2012-08-24 15:30:00,35.62,35.68,35.62,35.68,14100.0,26.8708,26.9161,26.8708,26.9161,14100.0
2012-08-24 15:40:00,35.69,35.75,35.68,35.69,8300.0,26.9236,26.9689,26.9161,26.9236,8300.0
2012-08-24 15:50:00,35.68,35.68,35.64,35.68,26800.0,26.9161,26.9161,26.8859,26.9161,26800.0
2012-08-27 09:30:00,35.75,35.86,35.73,35.73,3700.0,26.9689,27.0518,26.9538,26.9538,3700.0
2012-08-27 09:40:00,35.76,35.76,35.65,35.74,1200.0,26.9764,26.9764,26.8934,26.9613,1200.0
2012-08-27 09:50:00,35.77,35.77,35.71,35.71,1500.0,26.9839,26.9839,26.9387,26.9387,1500.0
2012-08-27 10:00:00,35.7,35.7,35.66,35.7,6300.0,26.9311,26.9311,26.901,26.9311,6300.0
2012-08-27 10:10:00,35.7,35.72,35.68,35.71,11800.0,26.9311,26.9462,26.9161,26.9387,11800.0
2012-08-27 10:20:00,35.72,35.75,35.7,35.75,2000.0,26.9462,26.9689,26.9311,26.9689,2000.0
2012-08-27 10:30:00,35.72,35.77,35.72,35.75,2000.0,26.9462,26.9839,26.9462,26.9689,2000.0
2012-08-27 10:40:00,35.76,35.78,35.75,35.75,2400.0,26.9764,26.9915,26.9689,26.9689,2400.0
2012-08-27 10:50:00,35.76,35.76,35.73,35.75,2600.0,26.9764,26.9764,26.9538,26.9689,2600.0
2012-08-27 11:00:00,35.75,35.85,35.75,35.85,6200.0,26.9689,27.0443,26.9689,27.0443,6200.0
2012-08-27 11:10:00,35.85,35.93,35.85,35.91,10000.0,27.0443,27.1046,27.0443,27.0896,10000.0
2012-08-27 11:20:00,35.93,35.96,35.93,35.96,4700.0,27.1046,27.1273,27.1046,27.1273,4700.0
2012-08-27 11:30:00,35.96,35.98,35.95,35.95,4700.0,27.1273,27.1424,27.1197,27.1197,4700.0
2012-08-27 11:40:00,35.96,36.05,35.94,36.05,29400.0,27.1273,27.1952,27.1122,27.1952,29400.0
2012-08-27 11:50:00,36.03,36.04,36.01,36.01,3100.0,27.1801,27.1876,27.165,27.165,3100.0
2012-08-27 12:00:00,36.01,36.03,36.0,36.0,3900.0,27.165,27.1801,27.1574,27.1574,3900.0
2012-08-27 12:10:00,36.0,36.04,36.0,36.02,7600.0,27.1574,27.1876,27.1574,27.1725,7600.0
2012-08-27 12:20:00,36.02,36.05,36.01,36.02,7700.0,27.1725,27.1952,27.165,27.1725,7700.0
2012-08-27 12:30:00,36.03,36.03,36.0,36.01,3300.0,27.1801,27.1801,27.1574,27.165,3300.0
2012-08-27 12:40:00,36.01,36.04,36.0,36.04,3300.0,27.165,27.1876,27.1574,27.1876,3300.0
2012-08-27 12:50:00,36.03,36.03,36.01,36.01,1100.0,27.1801,27.1801,27.165,27.165,1100.0
2012-08-27 13:00:00,36.01,36.02,36.0,36.02,2800.0,27.165,27.1725,27.1574,27.1725,2800.0
2012-08-27 13:10:00,36.02,36.06,36.01,36.05,5200.0,27.1725,27.2027,27.165,27.1952,5200.0
2012-08-27 13:20:00,36.06,36.07,36.03,36.03,6300.0,27.2027,27.2103,27.1801,27.1801,6300.0
2012-08-27 13:30:00,36.03,36.03,35.98,35.98,4500.0,27.1801,27.1801,27.1424,27.1424,4500.0
2012-08-27 13:40:00,35.97,35.99,35.95,35.99,14800.0,27.1348,27.1499,27.1197,27.1499,14800.0
2012-08-27 13:50:00,35.98,36.0,35.97,35.99,9400.0,27.1424,27.1574,27.1348,27.1499,9400.0
2012-08-27 14:00:00,35.97,35.98,35.97,35.97,600.0,27.1348,27.1424,27.1348,27.1348,600.0
2012-08-27 14:10:00,35.98,35.99,35.96,35.97,10800.0,27.1424,27.1499,27.1273,27.1348,10800.0
2012-08-27 14:20:00,35.97,35.98,35.96,35.97,5500.0,27.1348,27.1424,27.1273,27.1348,5500.0
2012-08-27 14:30:00,35.97,35.98,35.96,35.98,6900.0,27.1348,27.1424,27.1273,27.1424,6900.0
2012-08-27 14:40:00,35.98,35.98,35.96,35.97,4600.0,27.1424,27.1424,27.1273,27.1348,4600.0
2012-08-27 14:50:00,35.97,35.99,35.97,35.98,5200.0,27.1348,27.1499,27.1348,27.1424,5200.0
2012-08-27 15:00:00,35.99,35.99,35.96,35.98,14500.0,27.1499,27.1499,27.1273,27.1424,14500.0
2012-08-27 15:10:00,35.98,35.98,35.96,35.96,4400.0,27.1424,27.1424,27.1273,27.1273,4400.0
2012-08-27 15:20:00,35.96,35.97,35.88,35.89,33700.0,27.1273,27.1348,27.0669,27.0745,33700.0
2012-08-27 15:30:00,35.89,35.93,35.88,35.88,35800.0,27.0745,27.1046,27.0669,27.0669,35800.0
2012-08-27 15:40:00,35.89,35.91,35.86,35.9,14300.0,27.0745,27.0896,27.0518,27.082,14300.0
2012-08-27 15:50:00,35.9,35.91,35.86,35.91,24700.0,27.082,27.0896,27.0518,27.0896,24700.0
2012-08-28 09:30:00,35.82,35.95,35.79,35.9,6300.0,27.0217,27.1197,26.999,27.082,6300.0
2012-08-28 09:40:00,35.94,35.96,35.92,35.92,2700.0,27.1122,27.1273,27.0971,27.0971,2700.0
2012-08-28 09:50:00,35.93,35.94,35.86,35.91,6100.0,27.1046,27.1122,27.0518,27.0896,6100.0
2012-08-28 10:00:00,35.84,35.97,35.84,35.91,5000.0,27.0367,27.1348,27.0367,27.0896,5000.0
2012-08-28 10:10:00,35.94,35.95,35.87,35.9,18700.0,27.1122,27.1197,27.0594,27.082,18700.0
2012-08-28 10:20:00,35.89,35.99,35.89,35.95,7200.0,27.0745,27.1499,27.0745,27.1197,7200.0
2012-08-28 10:30:00,35.96,35.98,35.91,35.93,7800.0,27.1273,27.1424,27.0896,27.1046,7800.0
2012-08-28 10:40:00,35.92,36.0,35.91,35.97,27300.0,27.0971,27.1574,27.0896,27.1348,27300.0
2012-08-28 10:50:00,35.99,36.0,35.95,35.95,3700.0,27.1499,27.1574,27.1197,27.1197,3700.0
2012-08-28 11:00:00,35.94,35.98,35.94,35.98,4000.0,27.1122,27.1424,27.1122,27.1424,4000.0
2012-08-28 11:10:00,35.96,35.98,35.89,35.94,6400.0,27.1273,27.1424,27.0745,27.1122,6400.0
2012-08-28 11:20:00,35.94,35.96,35.91,35.96,2500.0,27.1122,27.1273,27.0896,27.1273,2500.0
2012-08-28 11:30:00,35.97,36.0,35.96,35.99,6500.0,27.1348,27.1574,27.1273,27.1499,6500.0
2012-08-28 11:40:00,36.0,36.0,35.98,36.0,11200.0,27.1574,27.1574,27.1424,27.1574,11200.0
2012-08-28 11:50:00,35.99,36.0,35.98,36.0,3100.0,27.1499,27.1574,27.1424,27.1574,3100.0
2012-08-28 12:00:00,36.0,36.1,36.0,36.08,8500.0,27.1574,27.2329,27.1574,27.2178,8500.0
2012-08-28 12:10:00,36.08,36.08,36.03,36.04,2200.0,27.2178,27.2178,27.1801,27.1876,2200.0
2012-08-28 12:20:00,36.03,36.05,36.02,36.05,1200.0,27.1801,27.1952,27.1725,27.1952,1200.0
2012-08-28 12:30:00,36.04,36.07,35.98,36.04,16000.0,27.1876,27.2103,27.1424,27.1876,16000.0
2012-08-28 12:40:00,36.04,36.06,36.01,36.05,1500.0,27.1876,27.2027,27.165,27.1952,1500.0
2012-08-28 12:50:00,36.04,36.08,36.04,36.08,1700.0,27.1876,27.2178,27.1876,27.2178,1700.0
2012-08-28 13:00:00,36.07,36.08,36.01,36.01,2800.0,27.2103,27.2178,27.165,27.165,2800.0
2012-08-28 13:10:00,36.0,36.01,36.0,36.0,1400.0,27.1574,27.165,27.1574,27.1574,1400.0
2012-08-28 13:20:00,36.01,36.04,36.0,36.0,6100.0,27.165,27.1876,27.1574,27.1574,6100.0
2012-08-28 13:30:00,36.01,36.03,36.01,36.03,3400.0,27.165,27.1801,27.165,27.1801,3400.0
2012-08-28 13:40:00,36.02,36.04,36.02,36.02,2500.0,27.1725,27.1876,27.1725,27.1725,2500.0
2012-08-28 13:50:00,36.03,36.03,35.98,35.98,1800.0,27.1801,27.1801,27.1424,27.1424,1800.0
2012-08-28 14:00:00,36.0,36.01,35.98,35.99,7800.0,27.1574,27.165,27.1424,27.1499,7800.0
2012-08-28 14:10:00,36.0,36.02,35.98,36.02,3600.0,27.1574,27.1725,27.1424,27.1725,3600.0
2012-08-28 14:20:00,36.02,36.03,36.01,36.02,3400.0,27.1725,27.1801,27.165,27.1725,3400.0
2012-08-28 14:30:00,36.03,36.04,36.03,36.04,6200.0,27.1801,27.1876,27.1801,27.1876,6200.0
2012-08-28 14:40:00,36.05,36.07,36.03,36.04,8500.0,27.1952,27.2103,27.1801,27.1876,8500.0
2012-08-28 14:50:00,36.04,36.04,35.99,35.99,5700.0,27.1876,27.1876,27.1499,27.1499,5700.0
2012-08-28 15:00:00,36.0,36.04,36.0,36.04,5600.0,27.1574,27.1876,27.1574,27.1876,5600.0
2012-08-28 15:10:00,36.02,36.04,36.0,36.0,9400.0,27.1725,27.1876,27.1574,27.1574,9400.0
2012-08-28 15:20:00,35.98,35.99,35.97,35.98,5600.0,27.1424,27.1499,27.1348,27.1424,5600.0
2012-08-28 15:30:00,35.97,35.99,35.96,35.98,6800.0,27.1348,27.1499,27.1273,27.1424,6800.0
2012-08-28 15:40:00,35.98,36.01,35.94,35.95,11100.0,27.1424,27.165,27.1122,27.1197,11100.0
2012-08-28 15:50:00,35.95,35.95,35.89,35.89,27000.0,27.1197,27.1197,27.0745,27.0745,27000.0
2012-08-29 09:30:00,35.99,36.04,35.92,35.92,4600.0,27.1499,27.1876,27.0971,27.0971,4600.0
2012-08-29 09:40:00,35.94,35.94,35.91,35.92,600.0,27.1122,27.1122,27.0896,27.0971,600.0
2012-08-29 09:50:00,35.91,35.95,35.78,35.81,4000.0,27.0896,27.1197,26.9915,27.0141,4000.0
2012-08-29 10:00:00,35.84,35.87,35.82,35.82,1400.0,27.0367,27.0594,27.0217,27.0217,1400.0
2012-08-29 10:10:00,35.84,35.85,35.82,35.82,2700.0,27.0367,27.0443,27.0217,27.0217,2700.0
2012-08-29 10:20:00,35.8,35.83,35.79,35.8,1500.0,27.0066,27.0292,26.999,27.0066,1500.0
2012-08-29 10:30:00,35.8,35.82,35.79,35.81,4400.0,27.0066,27.0217,26.999,27.0141,4400.0
2012-08-29 10:40:00,35.8,35.82,35.79,35.8,3700.0,27.0066,27.0217,26.999,27.0066,3700.0
2012-08-29 10:50:00,35.81,35.82,35.75,35.76,7000.0,27.0141,27.0217,26.9689,26.9764,7000.0
2012-08-29 11:00:00,35.78,35.82,35.77,35.8,9500.0,26.9915,27.0217,26.9839,27.0066,9500.0
2012-08-29 11:10:00,35.79,35.81,35.79,35.8,2900.0,26.999,27.0141,26.999,27.0066,2900.0
2012-08-29 11:20:00,35.79,35.8,35.78,35.78,2500.0,26.999,27.0066,26.9915,26.9915,2500.0
2012-08-29 11:30:00,35.78,35.87,35.78,35.83,11800.0,26.9915,27.0594,26.9915,27.0292,11800.0
2012-08-29 11:40:00,35.84,35.9,35.83,35.88,3700.0,27.0367,27.082,27.0292,27.0669,3700.0
2012-08-29 11:50:00,35.9,35.93,35.9,35.92,1500.0,27.082,27.1046,27.082,27.0971,1500.0
2012-08-29 12:00:00,35.91,35.95,35.91,35.94,1800.0,27.0896,27.1197,27.0896,27.1122,1800.0
2012-08-29 12:10:00,35.94,35.95,35.93,35.94,2300.0,27.1122,27.1197,27.1046,27.1122,2300.0
2012-08-29 12:20:00,35.94,35.96,35.94,35.95,3700.0,27.1122,27.1273,27.1122,27.1197,3700.0
2012-08-29 12:30:00,35.96,35.97,35.93,35.97,1600.0,27.1273,27.1348,27.1046,27.1348,1600.0
2012-08-29 12:40:00,35.97,35.99,35.97,35.98,2000.0,27.1348,27.1499,27.1348,27.1424,2000.0
2012-08-29 12:50:00,35.98,36.0,35.98,35.99,2200.0,27.1424,27.1574,27.1424,27.1499,2200.0
2012-08-29 13:00:00,35.98,36.0,35.97,35.98,4500.0,27.1424,27.1574,27.1348,27.1424,4500.0
2012-08-29 13:10:00,35.98,36.03,35.98,36.0,4100.0,27.1424,27.1801,27.1424,27.1574,4100.0
2012-08-29 13:20:00,35.99,36.0,35.98,35.99,6100.0,27.1499,27.1574,27.1424,27.1499,6100.0
2012-08-29 13:30:00,35.99,36.01,35.94,35.99,5400.0,27.1499,27.165,27.1122,27.1499,5400.0
2012-08-29 13:40:00,35.98,35.99,35.96,35.97,4100.0,27.1424,27.1499,27.1273,27.1348,4100.0
2012-08-29 13:50:00,35.97,35.97,35.93,35.95,4100.0,27.1348,27.1348,27.1046,27.1197,4100.0
2012-08-29 14:00:00,35.98,36.0,35.93,35.93,6900.0,27.1424,27.1574,27.1046,27.1046,6900.0
2012-08-29 14:10:00,35.93,35.98,35.93,35.97,7300.0,27.1046,27.1424,27.1046,27.1348,7300.0
2012-08-29 14:20:00,35.97,35.98,35.97,35.97,1000.0,27.1348,27.1424,27.1348,27.1348,1000.0
2012-08-29 14:30:00,35.97,35.98,35.92,35.96,6600.0,27.1348,27.1424,27.0971,27.1273,6600.0
2012-08-29 14:40:00,35.96,35.98,35.94,35.94,8900.0,27.1273,27.1424,27.1122,27.1122,8900.0
2012-08-29 14:50:00,35.95,35.95,35.92,35.92,2300.0,27.1197,27.1197,27.0971,27.0971,2300.0
2012-08-29 15:00:00,35.92,35.93,35.89,35.9,7400.0,27.0971,27.1046,27.0745,27.082,7400.0
2012-08-29 15:10:00,35.9,35.92,35.9,35.92,15900.0,27.082,27.0971,27.082,27.0971,15900.0
2012-08-29 15:20:00,35.9,35.93,35.9,35.92,8000.0,27.082,27.1046,27.082,27.0971,8000.0
2012-08-29 15:30:00,35.92,35.93,35.91,35.92,10800.0,27.0971,27.1046,27.0896,27.0971,10800.0
2012-08-29 15:40:00,35.93,35.98,35.93,35.94,27500.0,27.1046,27.1424,27.1046,27.1122,27500.0
2012-08-29 15:50:00,35.93,35.96,35.93,35.94,23100.0,27.1046,27.1273,27.1046,27.1122,23100.0
2012-08-30 09:30:00,35.8,35.88,35.76,35.8,5500.0,27.0066,27.0669,26.9764,27.0066,5500.0
2012-08-30 09:40:00,35.81,35.84,35.74,35.8,4500.0,27.0141,27.0367,26.9613,27.0066,4500.0
2012-08-30 09:50:00,35.78,35.83,35.77,35.83,6700.0,26.9915,27.0292,26.9839,27.0292,6700.0
2012-08-30 10:00:00,35.83,35.83,35.78,35.79,5400.0,27.0292,27.0292,26.9915,26.999,5400.0
2012-08-30 10:10:00,35.79,35.79,35.73,35.75,4300.0,26.999,26.999,26.9538,26.9689,4300.0
2012-08-30 10:20:00,35.73,35.75,35.66,35.69,5300.0,26.9538,26.9689,26.901,26.9236,5300.0
2012-08-30 10:30:00,35.68,35.74,35.65,35.74,1800.0,26.9161,26.9613,26.8934,26.9613,1800.0
2012-08-30 10:40:00,35.71,35.71,35.64,35.66,3500.0,26.9387,26.9387,26.8859,26.901,3500.0
2012-08-30 10:50:00,35.64,35.66,35.58,35.66,3800.0,26.8859,26.901,26.8406,26.901,3800.0
2012-08-30 11:00:00,35.64,35.68,35.64,35.67,2800.0,26.8859,26.9161,26.8859,26.9085,2800.0
2012-08-30 11:10:00,35.66,35.73,35.66,35.71,3500.0,26.901,26.9538,26.901,26.9387,3500.0
2012-08-30 11:20:00,35.73,35.75,35.72,35.73,3800.0,26.9538,26.9689,26.9462,26.9538,3800.0
2012-08-30 11:30:00,35.74,35.74,35.72,35.73,600.0,26.9613,26.9613,26.9462,26.9538,600.0
2012-08-30 11:40:00,35.73,35.75,35.71,35.73,2800.0,26.9538,26.9689,26.9387,26.9538,2800.0
2012-08-30 11:50:00,35.71,35.74,35.71,35.72,3300.0,26.9387,26.9613,26.9387,26.9462,3300.0
2012-08-30 12:00:00,35.73,35.73,35.7,35.72,4800.0,26.9538,26.9538,26.9311,26.9462,4800.0
2012-08-30 12:10:00,35.71,35.71,35.69,35.69,3100.0,26.9387,26.9387,26.9236,26.9236,3100.0
2012-08-30 12:20:00,35.7,35.71,35.67,35.69,9100.0,26.9311,26.9387,26.9085,26.9236,9100.0
2012-08-30 12:30:00,35.69,35.72,35.69,35.7,2700.0,26.9236,26.9462,26.9236,26.9311,2700.0
2012-08-30 12:40:00,35.71,35.74,35.69,35.73,2700.0,26.9387,26.9613,26.9236,26.9538,2700.0
2012-08-30 12:50:00,35.73,35.77,35.72,35.77,3000.0,26.9538,26.9839,26.9462,26.9839,3000.0
2012-08-30 13:00:00,35.78,35.79,35.77,35.77,1800.0,26.9915,26.999,26.9839,26.9839,1800.0
2012-08-30 13:10:00,35.76,35.8,35.76,35.77,3100.0,26.9764,27.0066,26.9764,26.9839,3100.0
2012-08-30 13:20:00,35.76,35.78,35.76,35.76,1400.0,26.9764,26.9915,26.9764,26.9764,1400.0
2012-08-30 13:30:00,35.77,35.8,35.75,35.77,2900.0,26.9839,27.0066,26.9689,26.9839,2900.0
2012-08-30 13:40:00,35.78,35.79,35.77,35.78,1500.0,26.9915,26.999,26.9839,26.9915,1500.0
2012-08-30 13:50:00,35.78,35.8,35.78,35.8,2300.0,26.9915,27.0066,26.9915,27.0066,2300.0
2012-08-30 14:00:00,35.79,35.83,35.79,35.83,1900.0,26.999,27.0292,26.999,27.0292,1900.0
2012-08-30 14:10:00,35.83,35.85,35.82,35.84,2800.0,27.0292,27.0443,27.0217,27.0367,2800.0
2012-08-30 14:20:00,35.83,35.84,35.82,35.82,900.0,27.0292,27.0367,27.0217,27.0217,900.0
2012-08-30 14:30:00,35.83,35.83,35.81,35.81,4100.0,27.0292,27.0292,27.0141,27.0141,4100.0
2012-08-30 14:40:00,35.8,35.81,35.8,35.81,2200.0,27.0066,27.0141,27.0066,27.0141,2200.0
2012-08-30 14:50:00,35.82,35.82,35.79,35.8,10000.0,27.0217,27.0217,26.999,27.0066,10000.0
2012-08-30 15:00:00,35.8,35.83,35.8,35.82,4200.0,27.0066,27.0292,27.0066,27.0217,4200.0
2012-08-30 15:10:00,35.82,35.83,35.81,35.83,4000.0,27.0217,27.0292,27.0141,27.0292,4000.0
2012-08-30 15:20:00,35.83,35.85,35.82,35.85,7300.0,27.0292,27.0443,27.0217,27.0443,7300.0
2012-08-30 15:30:00,35.84,35.87,35.83,35.84,8700.0,27.0367,27.0594,27.0292,27.0367,8700.0
2012-08-30 15:40:00,35.84,35.87,35.77,35.79,17300.0,27.0367,27.0594,26.9839,26.999,17300.0
2012-08-30 15:50:00,35.79,35.81,35.73,35.78,33000.0,26.999,27.0141,26.9538,26.9915,33000.0
2012-08-31 09:30:00,35.89,35.97,35.72,35.78,24800.0,27.0745,27.1348,26.9462,26.9915,24800.0
2012-08-31 09:40:00,35.8,35.84,35.68,35.71,23600.0,27.0066,27.0367,26.9161,26.9387,23600.0
2012-08-31 09:50:00,35.7,35.72,35.61,35.64,13100.0,26.9311,26.9462,26.8632,26.8859,13100.0
2012-08-31 10:00:00,35.63,35.65,35.43,35.46,14000.0,26.8783,26.8934,26.7275,26.7501,14000.0
2012-08-31 10:10:00,35.41,35.58,35.41,35.54,12700.0,26.7124,26.8406,26.7124,26.8104,12700.0
2012-08-31 10:20:00,35.51,35.55,35.5,35.5,9000.0,26.7878,26.818,26.7803,26.7803,9000.0
2012-08-31 10:30:00,35.51,35.55,35.49,35.51,5900.0,26.7878,26.818,26.7727,26.7878,5900.0
2012-08-31 10:40:00,35.51,35.61,35.51,35.61,7100.0,26.7878,26.8632,26.7878,26.8632,7100.0
2012-08-31 10:50:00,35.57,35.64,35.53,35.56,5900.0,26.8331,26.8859,26.8029,26.8255,5900.0
2012-08-31 11:00:00,35.6,35.65,35.57,35.58,9000.0,26.8557,26.8934,26.8331,26.8406,9000.0
2012-08-31 11:10:00,35.57,35.63,35.56,35.61,6700.0,26.8331,26.8783,26.8255,26.8632,6700.0
2012-08-31 11:20:00,35.6,35.61,35.58,35.58,7400.0,26.8557,26.8632,26.8406,26.8406,7400.0
2012-08-31 11:30:00,35.57,35.62,35.55,35.55,6600.0,26.8331,26.8708,26.818,26.818,6600.0
2012-08-31 11:40:00,35.55,35.61,35.55,35.59,5200.0,26.818,26.8632,26.818,26.8482,5200.0
2012-08-31 11:50:00,35.59,35.63,35.58,35.59,7600.0,26.8482,26.8783,26.8406,26.8482,7600.0
2012-08-31 12:00:00,35.59,35.6,35.5,35.5,6300.0,26.8482,26.8557,26.7803,26.7803,6300.0
2012-08-31 12:10:00,35.49,35.51,35.46,35.46,5500.0,26.7727,26.7878,26.7501,26.7501,5500.0
2012-08-31 12:20:00,35.47,35.52,35.47,35.5,5200.0,26.7576,26.7954,26.7576,26.7803,5200.0
2012-08-31 12:30:00,35.5,35.55,35.49,35.54,5800.0,26.7803,26.818,26.7727,26.8104,5800.0
2012-08-31 12:40:00,35.54,35.59,35.54,35.55,2300.0,26.8104,26.8482,26.8104,26.818,2300.0
2012-08-31 12:50:00,35.56,35.59,35.52,35.52,13600.0,26.8255,26.8482,26.7954,26.7954,13600.0
2012-08-31 13:00:00,35.52,35.57,35.51,35.57,4500.0,26.7954,26.8331,26.7878,26.8331,4500.0
2012-08-31 13:10:00,35.55,35.55,35.46,35.47,14700.0,26.818,26.818,26.7501,26.7576,14700.0
2012-08-31 13:20:00,35.46,35.51,35.46,35.51,6800.0,26.7501,26.7878,26.7501,26.7878,6800.0
2012-08-31 13:30:00,35.5,35.51,35.49,35.49,3200.0,26.7803,26.7878,26.7727,26.7727,3200.0
2012-08-31 13:40:00,35.49,35.5,35.49,35.49,5300.0,26.7727,26.7803,26.7727,26.7727,5300.0
2012-08-31 13:50:00,35.49,35.59,35.49,35.59,5800.0,26.7727,26.8482,26.7727,26.8482,5800.0
2012-08-31 14:00:00,35.59,35.65,35.59,35.62,7600.0,26.8482,26.8934,26.8482,26.8708,7600.0
2012-08-31 14:10:00,35.63,35.69,35.61,35.69,7500.0,26.8783,26.9236,26.8632,26.9236,7500.0
2012-08-31 14:20:00,35.7,35.72,35.69,35.71,5400.0,26.9311,26.9462,26.9236,26.9387,5400.0
2012-08-31 14:30:00,35.71,35.71,35.66,35.67,9600.0,26.9387,26.9387,26.901,26.9085,9600.0
2012-08-31 14:40:00,35.66,35.66,35.63,35.64,5000.0,26.901,26.901,26.8783,26.8859,5000.0
2012-08-31 14:50:00,35.65,35.69,35.65,35.67,9600.0,26.8934,26.9236,26.8934,26.9085,9600.0
2012-08-31 15:00:00,35.67,35.67,35.63,35.64,12800.0,26.9085,26.9085,26.8783,26.8859,12800.0
2012-08-31 15:10:00,35.63,35.68,35.62,35.68,17100.0,26.8783,26.9161,26.8708,26.9161,17100.0
2012-08-31 15:20:00,35.67,35.71,35.66,35.7,12000.0,26.9085,26.9387,26.901,26.9311,12000.0
2012-08-31 15:30:00,35.7,35.72,35.66,35.68,19900.0,26.9311,26.9462,26.901,26.9161,19900.0
2012-08-31 15:40:00,35.67,35.73,35.66,35.71,27700.0,26.9085,26.9538,26.901,26.9387,27700.0
2012-08-31 15:50:00,35.7,35.81,35.7,35.75,43500.0,26.9311,27.0141,26.9311,26.9689,43500.0
2012-09-04 09:30:00,35.69,35.89,35.69,35.8,12100.0,26.9236,27.0745,26.9236,27.0066,12100.0
2012-09-04 09:40:00,35.82,35.88,35.8,35.84,6100.0,27.0217,27.0669,27.0066,27.0367,6100.0
2012-09-04 09:50:00,35.84,35.84,35.81,35.81,1700.0,27.0367,27.0367,27.0141,27.0141,1700.0
2012-09-04 10:00:00,35.78,35.82,35.7,35.72,5800.0,26.9915,27.0217,26.9311,26.9462,5800.0
2012-09-04 10:10:00,35.72,35.73,35.7,35.73,2600.0,26.9462,26.9538,26.9311,26.9538,2600.0
2012-09-04 10:20:00,35.71,35.72,35.67,35.67,3600.0,26.9387,26.9462,26.9085,26.9085,3600.0
2012-09-04 10:30:00,35.66,35.67,35.63,35.67,3500.0,26.901,26.9085,26.8783,26.9085,3500.0
2012-09-04 10:40:00,35.66,35.69,35.65,35.68,3700.0,26.901,26.9236,26.8934,26.9161,3700.0
2012-09-04 10:50:00,35.67,35.74,35.66,35.68,7800.0,26.9085,26.9613,26.901,26.9161,7800.0
2012-09-04 11:00:00,35.7,35.76,35.69,35.75,9400.0,26.9311,26.9764,26.9236,26.9689,9400.0
2012-09-04 11:10:00,35.74,35.77,35.73,35.74,3700.0,26.9613,26.9839,26.9538,26.9613,3700.0
2012-09-04 11:20:00,35.73,35.77,35.71,35.76,14500.0,26.9538,26.9839,26.9387,26.9764,14500.0
2012-09-04 11:30:00,35.76,35.77,35.76,35.77,2300.0,26.9764,26.9839,26.9764,26.9839,2300.0
2012-09-04 11:40:00,35.76,35.77,35.73,35.75,5500.0,26.9764,26.9839,26.9538,26.9689,5500.0
2012-09-04 11:50:00,35.76,35.79,35.75,35.79,3000.0,26.9764,26.999,26.9689,26.999,3000.0
2012-09-04 12:00:00,35.78,35.8,35.78,35.79,3000.0,26.9915,27.0066,26.9915,26.999,3000.0
2012-09-04 12:10:00,35.8,35.8,35.78,35.78,700.0,27.0066,27.0066,26.9915,26.9915,700.0
2012-09-04 12:20:00,35.79,35.83,35.78,35.8,10200.0,26.999,27.0292,26.9915,27.0066,10200.0
2012-09-04 12:30:00,35.81,35.84,35.8,35.84,4300.0,27.0141,27.0367,27.0066,27.0367,4300.0
2012-09-04 12:40:00,35.86,35.89,35.86,35.87,7000.0,27.0518,27.0745,27.0518,27.0594,7000.0
2012-09-04 12:50:00,35.87,35.93,35.87,35.93,10700.0,27.0594,27.1046,27.0594,27.1046,10700.0
2012-09-04 13:00:00,35.93,35.93,35.9,35.9,2400.0,27.1046,27.1046,27.082,27.082,2400.0
2012-09-04 13:10:00,35.89,35.9,35.88,35.88,2800.0,27.0745,27.082,27.0669,27.0669,2800.0
2012-09-04 13:20:00,35.88,35.91,35.88,35.89,5500.0,27.0669,27.0896,27.0669,27.0745,5500.0
2012-09-04 13:30:00,35.91,35.95,35.89,35.91,8800.0,27.0896,27.1197,27.0745,27.0896,8800.0
2012-09-04 13:40:00,35.91,35.91,35.83,35.85,14100.0,27.0896,27.0896,27.0292,27.0443,14100.0
2012-09-04 13:50:00,35.86,35.87,35.84,35.86,5900.0,27.0518,27.0594,27.0367,27.0518,5900.0
2012-09-04 14:00:00,35.86,35.94,35.86,35.92,10500.0,27.0518,27.1122,27.0518,27.0971,10500.0
2012-09-04 14:10:00,35.94,35.99,35.93,35.98,8500.0,27.1122,27.1499,27.1046,27.1424,8500.0
2012-09-04 14:20:00,35.98,36.04,35.97,36.03,8800.0,27.1424,27.1876,27.1348,27.1801,8800.0
2012-09-04 14:30:00,36.05,36.15,36.04,36.14,19300.0,27.1952,27.2706,27.1876,27.2631,19300.0
2012-09-04 14:40:00,36.14,36.16,36.03,36.04,37300.0,27.2631,27.2781,27.1801,27.1876,37300.0
2012-09-04 14:50:00,36.04,36.11,36.03,36.11,12100.0,27.1876,27.2404,27.1801,27.2404,12100.0
2012-09-04 15:00:00,36.11,36.14,36.07,36.14,16000.0,27.2404,27.2631,27.2103,27.2631,16000.0
2012-09-04 15:10:00,36.12,36.18,36.12,36.18,10000.0,27.248,27.2932,27.248,27.2932,10000.0
2012-09-04 15:20:00,36.18,36.24,36.17,36.23,19900.0,27.2932,27.3385,27.2857,27.331,19900.0
2012-09-04 15:30:00,36.23,36.23,36.15,36.17,13500.0,27.331,27.331,27.2706,27.2857,13500.0
2012-09-04 15:40:00,36.18,36.2,36.12,36.14,28200.0,27.2932,27.3083,27.248,27.2631,28200.0
2012-09-04 15:50:00,36.15,36.19,36.13,36.18,50300.0,27.2706,27.3008,27.2555,27.2932,50300.0
2012-09-05 09:30:00,36.3,36.3,36.07,36.26,12800.0,27.3838,27.3838,27.2103,27.3536,12800.0
2012-09-05 09:40:00,36.27,36.3,36.19,36.23,12300.0,27.3611,27.3838,27.3008,27.331,12300.0
2012-09-05 09:50:00,36.24,36.32,36.24,36.25,14400.0,27.3385,27.3988,27.3385,27.346,14400.0
2012-09-05 10:00:00,36.27,36.31,36.26,36.26,4700.0,27.3611,27.3913,27.3536,27.3536,4700.0
2012-09-05 10:10:00,36.26,36.32,36.26,36.28,8200.0,27.3536,27.3988,27.3536,27.3687,8200.0
2012-09-05 10:20:00,36.28,36.29,36.25,36.26,4300.0,27.3687,27.3762,27.346,27.3536,4300.0
2012-09-05 10:30:00,36.27,36.3,36.26,36.29,9100.0,27.3611,27.3838,27.3536,27.3762,9100.0
2012-09-05 10:40:00,36.29,36.35,36.28,36.28,14500.0,27.3762,27.4215,27.3687,27.3687,14500.0
2012-09-05 10:50:00,36.29,36.3,36.2,36.2,10800.0,27.3762,27.3838,27.3083,27.3083,10800.0
2012-09-05 11:00:00,36.22,36.23,36.16,36.19,11400.0,27.3234,27.331,27.2781,27.3008,11400.0
2012-09-05 11:10:00,36.2,36.25,36.2,36.2,5700.0,27.3083,27.346,27.3083,27.3083,5700.0
2012-09-05 11:20:00,36.21,36.23,36.19,36.23,3400.0,27.3159,27.331,27.3008,27.331,3400.0
2012-09-05 11:30:00,36.24,36.29,36.24,36.27,7100.0,27.3385,27.3762,27.3385,27.3611,7100.0
2012-09-05 11:40:00,36.29,36.31,36.28,36.29,6400.0,27.3762,27.3913,27.3687,27.3762,6400.0
2012-09-05 11:50:00,36.31,36.34,36.28,36.32,7700.0,27.3913,27.4139,27.3687,27.3988,7700.0
2012-09-05 12:00:00,36.33,36.38,36.33,36.35,9000.0,27.4064,27.4441,27.4064,27.4215,9000.0
2012-09-05 12:10:00,36.36,36.37,36.34,36.35,7400.0,27.429,27.4366,27.4139,27.4215,7400.0
2012-09-05 12:20:00,36.36,36.39,36.36,36.39,4800.0,27.429,27.4517,27.429,27.4517,4800.0
2012-09-05 12:30:00,36.38,36.39,36.23,36.23,25800.0,27.4441,27.4517,27.331,27.331,25800.0
2012-09-05 12:40:00,36.24,36.27,36.23,36.27,4200.0,27.3385,27.3611,27.331,27.3611,4200.0
2012-09-05 12:50:00,36.27,36.27,36.2,36.25,19500.0,27.3611,27.3611,27.3083,27.346,19500.0
2012-09-05 13:00:00,36.25,36.25,36.22,36.24,2400.0,27.346,27.346,27.3234,27.3385,2400.0
2012-09-05 13:10:00,36.25,36.27,36.25,36.27,4200.0,27.346,27.3611,27.346,27.3611,4200.0
2012-09-05 13:20:00,36.27,36.27,36.23,36.25,3900.0,27.3611,27.3611,27.331,27.346,3900.0
2012-09-05 13:30:00,36.24,36.24,36.21,36.23,5900.0,27.3385,27.3385,27.3159,27.331,5900.0
2012-09-05 13:40:00,36.22,36.24,36.17,36.18,7100.0,27.3234,27.3385,27.2857,27.2932,7100.0
2012-09-05 13:50:00,36.18,36.2,36.15,36.2,5700.0,27.2932,27.3083,27.2706,27.3083,5700.0
2012-09-05 14:00:00,36.21,36.22,36.2,36.21,4900.0,27.3159,27.3234,27.3083,27.3159,4900.0
2012-09-05 14:10:00,36.21,36.24,36.19,36.24,4300.0,27.3159,27.3385,27.3008,27.3385,4300.0
2012-09-05 14:20:00,36.24,36.3,36.23,36.27,15600.0,27.3385,27.3838,27.331,27.3611,15600.0
2012-09-05 14:30:00,36.28,36.37,36.27,36.36,9400.0,27.3687,27.4366,27.3611,27.429,9400.0
2012-09-05 14:40:00,36.35,36.36,36.32,36.33,5100.0,27.4215,27.429,27.3988,27.4064,5100.0
2012-09-05 14:50:00,36.32,36.35,36.31,36.33,7100.0,27.3988,27.4215,27.3913,27.4064,7100.0
2012-09-05 15:00:00,36.33,36.34,36.28,36.28,5800.0,27.4064,27.4139,27.3687,27.3687,5800.0
2012-09-05 15:10:00,36.28,36.31,36.28,36.3,9700.0,27.3687,27.3913,27.3687,27.3838,9700.0
2012-09-05 15:20:00,36.3,36.32,36.3,36.31,6400.0,27.3838,27.3988,27.3838,27.3913,6400.0
2012-09-05 15:30:00,36.31,36.33,36.28,36.28,15400.0,27.3913,27.4064,27.3687,27.3687,15400.0
2012-09-05 15:40:00,36.29,36.3,36.23,36.25,17100.0,27.3762,27.3838,27.331,27.346,17100.0
2012-09-05 15:50:00,36.25,36.31,36.24,36.3,50800.0,27.346,27.3913,27.3385,27.3838,50800.0
2012-09-06 09:30:00,36.38,36.5,36.38,36.49,28800.0,27.4441,27.5346,27.4441,27.5271,28800.0
2012-09-06 09:40:00,36.49,36.49,36.45,36.49,11300.0,27.5271,27.5271,27.4969,27.5271,11300.0
2012-09-06 09:50:00,36.48,36.49,36.48,36.49,6200.0,27.5195,27.5271,27.5195,27.5271,6200.0
2012-09-06 10:00:00,36.49,36.49,36.48,36.49,22000.0,27.5271,27.5271,27.5195,27.5271,22000.0
2012-09-06 10:10:00,36.49,36.49,36.44,36.44,22600.0,27.5271,27.5271,27.4894,27.4894,22600.0
2012-09-06 10:20:00,36.44,36.45,36.38,36.4,7400.0,27.4894,27.4969,27.4441,27.4592,7400.0
2012-09-06 10:30:00,36.4,36.47,36.38,36.46,14000.0,27.4592,27.512,27.4441,27.5045,14000.0
2012-09-06 10:40:00,36.46,36.49,36.46,36.47,14700.0,27.5045,27.5271,27.5045,27.512,14700.0
2012-09-06 10:50:00,36.48,36.48,36.38,36.38,23100.0,27.5195,27.5195,27.4441,27.4441,23100.0
2012-09-06 11:00:00,36.38,36.4,36.32,36.34,12900.0,27.4441,27.4592,27.3988,27.4139,12900.0
2012-09-06 11:10:00,36.34,36.39,36.34,36.38,9500.0,27.4139,27.4517,27.4139,27.4441,9500.0
2012-09-06 11:20:00,36.37,36.4,36.37,36.39,8900.0,27.4366,27.4592,27.4366,27.4517,8900.0
2012-09-06 11:30:00,36.4,36.46,36.39,36.46,17300.0,27.4592,27.5045,27.4517,27.5045,17300.0
2012-09-06 11:40:00,36.47,36.48,36.4,36.4,50300.0,27.512,27.5195,27.4592,27.4592,50300.0
2012-09-06 11:50:00,36.4,36.45,36.4,36.44,11500.0,27.4592,27.4969,27.4592,27.4894,11500.0
2012-09-06 12:00:00,36.45,36.45,36.4,36.45,20800.0,27.4969,27.4969,27.4592,27.4969,20800.0
2012-09-06 12:10:00,36.43,36.44,36.41,36.44,10000.0,27.4818,27.4894,27.4667,27.4894,10000.0
2012-09-06 12:20:00,36.44,36.45,36.43,36.44,12000.0,27.4894,27.4969,27.4818,27.4894,12000.0
2012-09-06 12:30:00,36.45,36.45,36.44,36.44,8100.0,27.4969,27.4969,27.4894,27.4894,8100.0
2012-09-06 12:40:00,36.44,36.48,36.43,36.45,17900.0,27.4894,27.5195,27.4818,27.4969,17900.0
2012-09-06 12:50:00,36.45,36.46,36.44,36.45,8800.0,27.4969,27.5045,27.4894,27.4969,8800.0
2012-09-06 13:00:00,36.45,36.46,36.44,36.44,34400.0,27.4969,27.5045,27.4894,27.4894,34400.0
2012-09-06 13:10:00,36.45,36.46,36.44,36.45,9700.0,27.4969,27.5045,27.4894,27.4969,9700.0
2012-09-06 13:20:00,36.45,36.45,36.44,36.45,13100.0,27.4969,27.4969,27.4894,27.4969,13100.0
2012-09-06 13:30:00,36.45,36.46,36.44,36.44,7900.0,27.4969,27.5045,27.4894,27.4894,7900.0
2012-09-06 13:40:00,36.44,36.45,36.41,36.41,13100.0,27.4894,27.4969,27.4667,27.4667,13100.0
2012-09-06 13:50:00,36.41,36.41,36.4,36.4,6300.0,27.4667,27.4667,27.4592,27.4592,6300.0
2012-09-06 14:00:00,36.4,36.41,36.4,36.4,5300.0,27.4592,27.4667,27.4592,27.4592,5300.0
2012-09-06 14:10:00,36.41,36.43,36.4,36.41,25200.0,27.4667,27.4818,27.4592,27.4667,25200.0
2012-09-06 14:20:00,36.4,36.41,36.39,36.4,7300.0,27.4592,27.4667,27.4517,27.4592,7300.0
2012-09-06 14:30:00,36.41,36.41,36.39,36.39,7600.0,27.4667,27.4667,27.4517,27.4517,7600.0
2012-09-06 14:40:00,36.4,36.4,36.37,36.38,14600.0,27.4592,27.4592,27.4366,27.4441,14600.0
2012-09-06 14:50:00,36.37,36.4,36.37,36.39,6800.0,27.4366,27.4592,27.4366,27.4517,6800.0
2012-09-06 15:00:00,36.38,36.39,36.36,36.36,8500.0,27.4441,27.4517,27.429,27.429,8500.0
2012-09-06 15:10:00,36.36,36.37,36.34,36.35,11100.0,27.429,27.4366,27.4139,27.4215,11100.0
2012-09-06 15:20:00,36.35,36.36,36.34,36.35,17900.0,27.4215,27.429,27.4139,27.4215,17900.0
2012-09-06 15:30:00,36.35,36.4,36.34,36.39,24400.0,27.4215,27.4592,27.4139,27.4517,24400.0
2012-09-06 15:40:00,36.39,36.43,36.37,36.42,47100.0,27.4517,27.4818,27.4366,27.4743,47100.0
2012-09-06 15:50:00,36.42,36.48,36.42,36.47,73400.0,27.4743,27.5195,27.4743,27.512,73400.0
2012-09-07 09:30:00,36.5,36.5,36.38,36.41,9900.0,27.5346,27.5346,27.4441,27.4667,9900.0
2012-09-07 09:40:00,36.46,36.5,36.35,36.37,5600.0,27.5045,27.5346,27.4215,27.4366,5600.0
2012-09-07 09:50:00,36.4,36.4,36.28,36.33,1900.0,27.4592,27.4592,27.3687,27.4064,1900.0
2012-09-07 10:00:00,36.31,36.35,36.26,36.35,5800.0,27.3913,27.4215,27.3536,27.4215,5800.0
2012-09-07 10:10:00,36.35,36.37,36.34,36.37,4200.0,27.4215,27.4366,27.4139,27.4366,4200.0
2012-09-07 10:20:00,36.36,36.37,36.34,36.36,7900.0,27.429,27.4366,27.4139,27.429,7900.0
2012-09-07 10:30:00,36.35,36.35,36.31,36.35,10000.0,27.4215,27.4215,27.3913,27.4215,10000.0
2012-09-07 10:40:00,36.36,36.37,36.35,36.37,4700.0,27.429,27.4366,27.4215,27.4366,4700.0
2012-09-07 10:50:00,36.36,36.44,36.36,36.43,7300.0,27.429,27.4894,27.429,27.4818,7300.0
2012-09-07 11:00:00,36.43,36.44,36.39,36.41,6700.0,27.4818,27.4894,27.4517,27.4667,6700.0
2012-09-07 11:10:00,36.42,36.43,36.4,36.41,4100.0,27.4743,27.4818,27.4592,27.4667,4100.0
2012-09-07 11:20:00,36.42,36.47,36.42,36.45,5100.0,27.4743,27.512,27.4743,27.4969,5100.0
2012-09-07 11:30:00,36.47,36.48,36.42,36.46,9000.0,27.512,27.5195,27.4743,27.5045,9000.0
2012-09-07 11:40:00,36.43,36.44,36.4,36.42,4700.0,27.4818,27.4894,27.4592,27.4743,4700.0
2012-09-07 11:50:00,36.43,36.45,36.42,36.43,6400.0,27.4818,27.4969,27.4743,27.4818,6400.0
2012-09-07 12:00:00,36.43,36.48,36.43,36.45,3900.0,27.4818,27.5195,27.4818,27.4969,3900.0
2012-09-07 12:10:00,36.45,36.47,36.44,36.45,4200.0,27.4969,27.512,27.4894,27.4969,4200.0
2012-09-07 12:20:00,36.45,36.47,36.44,36.44,2800.0,27.4969,27.512,27.4894,27.4894,2800.0
2012-09-07 12:30:00,36.45,36.48,36.45,36.48,3800.0,27.4969,27.5195,27.4969,27.5195,3800.0
2012-09-07 12:40:00,36.47,36.5,36.47,36.49,8600.0,27.512,27.5346,27.512,27.5271,8600.0
2012-09-07 12:50:00,36.49,36.5,36.48,36.49,2200.0,27.5271,27.5346,27.5195,27.5271,2200.0
2012-09-07 13:00:00,36.49,36.5,36.48,36.49,11300.0,27.5271,27.5346,27.5195,27.5271,11300.0
2012-09-07 13:10:00,36.49,36.51,36.48,36.51,12900.0,27.5271,27.5422,27.5195,27.5422,12900.0
2012-09-07 13:20:00,36.49,36.5,36.45,36.48,11600.0,27.5271,27.5346,27.4969,27.5195,11600.0
2012-09-07 13:30:00,36.48,36.49,36.46,36.47,6600.0,27.5195,27.5271,27.5045,27.512,6600.0
2012-09-07 13:40:00,36.47,36.49,36.47,36.48,12900.0,27.512,27.5271,27.512,27.5195,12900.0
2012-09-07 13:50:00,36.48,36.49,36.44,36.45,8800.0,27.5195,27.5271,27.4894,27.4969,8800.0
2012-09-07 14:00:00,36.45,36.47,36.45,36.46,6200.0,27.4969,27.512,27.4969,27.5045,6200.0
2012-09-07 14:10:00,36.45,36.49,36.45,36.49,10900.0,27.4969,27.5271,27.4969,27.5271,10900.0
2012-09-07 14:20:00,36.49,36.49,36.49,36.49,8800.0,27.5271,27.5271,27.5271,27.5271,8800.0
2012-09-07 14:30:00,36.49,36.52,36.49,36.51,33400.0,27.5271,27.5497,27.5271,27.5422,33400.0
2012-09-07 14:40:00,36.5,36.51,36.48,36.48,6500.0,27.5346,27.5422,27.5195,27.5195,6500.0
2012-09-07 14:50:00,36.48,36.48,36.45,36.45,8600.0,27.5195,27.5195,27.4969,27.4969,8600.0
2012-09-07 15:00:00,36.44,36.44,36.42,36.43,3400.0,27.4894,27.4894,27.4743,27.4818,3400.0
2012-09-07 15:10:00,36.42,36.43,36.41,36.42,8600.0,27.4743,27.4818,27.4667,27.4743,8600.0
2012-09-07 15:20:00,36.42,36.43,36.41,36.42,6200.0,27.4743,27.4818,27.4667,27.4743,6200.0
2012-09-07 15:30:00,36.43,36.45,36.43,36.43,10300.0,27.4818,27.4969,27.4818,27.4818,10300.0
2012-09-07 15:40:00,36.43,36.5,36.43,36.5,17000.0,27.4818,27.5346,27.4818,27.5346,17000.0
2012-09-07 15:50:00,36.5,36.53,36.47,36.49,38700.0,27.5346,27.5573,27.512,27.5271,38700.0
2012-09-10 09:30:00,36.4,36.47,36.4,36.43,6100.0,27.4592,27.512,27.4592,27.4818,6100.0
2012-09-10 09:40:00,36.43,36.43,36.3,36.4,5300.0,27.4818,27.4818,27.3838,27.4592,5300.0
2012-09-10 09:50:00,36.41,36.42,36.32,36.39,8400.0,27.4667,27.4743,27.3988,27.4517,8400.0
2012-09-10 10:00:00,36.37,36.43,36.37,36.4,6900.0,27.4366,27.4818,27.4366,27.4592,6900.0
2012-09-10 10:10:00,36.38,36.4,36.34,36.4,8100.0,27.4441,27.4592,27.4139,27.4592,8100.0
2012-09-10 10:20:00,36.39,36.42,36.36,36.41,16200.0,27.4517,27.4743,27.429,27.4667,16200.0
2012-09-10 10:30:00,36.4,36.4,36.31,36.32,8100.0,27.4592,27.4592,27.3913,27.3988,8100.0
2012-09-10 10:40:00,36.31,36.33,36.29,36.3,11800.0,27.3913,27.4064,27.3762,27.3838,11800.0
2012-09-10 10:50:00,36.3,36.36,36.29,36.34,12600.0,27.3838,27.429,27.3762,27.4139,12600.0
2012-09-10 11:00:00,36.35,36.36,36.28,36.34,8600.0,27.4215,27.429,27.3687,27.4139,8600.0
2012-09-10 11:10:00,36.34,36.4,36.33,36.39,6600.0,27.4139,27.4592,27.4064,27.4517,6600.0
2012-09-10 11:20:00,36.38,36.46,36.38,36.44,9700.0,27.4441,27.5045,27.4441,27.4894,9700.0
2012-09-10 11:30:00,36.45,36.47,36.44,36.46,2500.0,27.4969,27.512,27.4894,27.5045,2500.0
2012-09-10 11:40:00,36.47,36.47,36.44,36.45,3500.0,27.512,27.512,27.4894,27.4969,3500.0
2012-09-10 11:50:00,36.45,36.46,36.44,36.45,4200.0,27.4969,27.5045,27.4894,27.4969,4200.0
2012-09-10 12:00:00,36.46,36.47,36.44,36.44,4500.0,27.5045,27.512,27.4894,27.4894,4500.0
2012-09-10 12:10:00,36.45,36.45,36.43,36.44,3100.0,27.4969,27.4969,27.4818,27.4894,3100.0
2012-09-10 12:20:00,36.44,36.45,36.43,36.45,3600.0,27.4894,27.4969,27.4818,27.4969,3600.0
2012-09-10 12:30:00,36.45,36.45,36.38,36.38,5800.0,27.4969,27.4969,27.4441,27.4441,5800.0
2012-09-10 12:40:00,36.39,36.39,36.36,36.36,3600.0,27.4517,27.4517,27.429,27.429,3600.0
2012-09-10 12:50:00,36.36,36.37,36.36,36.37,5100.0,27.429,27.4366,27.429,27.4366,5100.0
2012-09-10 13:00:00,36.37,36.4,36.33,36.35,16400.0,27.4366,27.4592,27.4064,27.4215,16400.0
2012-09-10 13:10:00,36.35,36.35,36.29,36.29,12400.0,27.4215,27.4215,27.3762,27.3762,12400.0
2012-09-10 13:20:00,36.29,36.3,36.29,36.3,3800.0,27.3762,27.3838,27.3762,27.3838,3800.0
2012-09-10 13:30:00,36.29,36.3,36.26,36.27,4700.0,27.3762,27.3838,27.3536,27.3611,4700.0
2012-09-10 13:40:00,36.27,36.27,36.23,36.23,6400.0,27.3611,27.3611,27.331,27.331,6400.0
2012-09-10 13:50:00,36.23,36.24,36.21,36.23,3500.0,27.331,27.3385,27.3159,27.331,3500.0
2012-09-10 14:00:00,36.23,36.23,36.22,36.23,5400.0,27.331,27.331,27.3234,27.331,5400.0
2012-09-10 14:10:00,36.23,36.23,36.22,36.23,5900.0,27.331,27.331,27.3234,27.331,5900.0
2012-09-10 14:20:00,36.23,36.23,36.22,36.23,3400.0,27.331,27.331,27.3234,27.331,3400.0
2012-09-10 14:30:00,36.23,36.23,36.22,36.23,2800.0,27.331,27.331,27.3234,27.331,2800.0
2012-09-10 14:40:00,36.23,36.26,36.22,36.26,7900.0,27.331,27.3536,27.3234,27.3536,7900.0
2012-09-10 14:50:00,36.26,36.32,36.26,36.28,12100.0,27.3536,27.3988,27.3536,27.3687,12100.0
2012-09-10 15:00:00,36.28,36.28,36.15,36.15,29600.0,27.3687,27.3687,27.2706,27.2706,29600.0
2012-09-10 15:10:00,36.15,36.15,36.08,36.09,14700.0,27.2706,27.2706,27.2178,27.2253,14700.0
2012-09-10 15:20:00,36.09,36.14,36.07,36.11,19800.0,27.2253,27.2631,27.2103,27.2404,19800.0
2012-09-10 15:30:00,36.12,36.12,36.05,36.06,21600.0,27.248,27.248,27.1952,27.2027,21600.0
2012-09-10 15:40:00,36.05,36.08,36.01,36.03,35800.0,27.1952,27.2178,27.165,27.1801,35800.0
2012-09-10 15:50:00,36.04,36.06,35.99,36.01,53200.0,27.1876,27.2027,27.1499,27.165,53200.0
2012-09-11 09:30:00,36.03,36.03,35.96,36.0,5300.0,27.1801,27.1801,27.1273,27.1574,5300.0
2012-09-11 09:40:00,36.05,36.19,36.03,36.16,15500.0,27.1952,27.3008,27.1801,27.2781,15500.0
2012-09-11 09:50:00,36.2,36.26,36.2,36.23,700.0,27.3083,27.3536,27.3083,27.331,700.0
2012-09-11 10:00:00,36.27,36.28,36.18,36.18,1700.0,27.3611,27.3687,27.2932,27.2932,1700.0
2012-09-11 10:10:00,36.2,36.24,36.19,36.22,7100.0,27.3083,27.3385,27.3008,27.3234,7100.0
2012-09-11 10:20:00,36.23,36.23,36.18,36.18,2200.0,27.331,27.331,27.2932,27.2932,2200.0
2012-09-11 10:30:00,36.18,36.2,36.15,36.17,3400.0,27.2932,27.3083,27.2706,27.2857,3400.0
2012-09-11 10:40:00,36.16,36.18,36.14,36.17,3800.0,27.2781,27.2932,27.2631,27.2857,3800.0
2012-09-11 10:50:00,36.17,36.19,36.15,36.15,1100.0,27.2857,27.3008,27.2706,27.2706,1100.0
2012-09-11 11:00:00,36.17,36.18,36.14,36.14,1500.0,27.2857,27.2932,27.2631,27.2631,1500.0
2012-09-11 11:10:00,36.14,36.15,36.12,36.13,2600.0,27.2631,27.2706,27.248,27.2555,2600.0
2012-09-11 11:20:00,36.13,36.15,36.11,36.15,6300.0,27.2555,27.2706,27.2404,27.2706,6300.0
2012-09-11 11:30:00,36.16,36.18,36.12,36.17,8500.0,27.2781,27.2932,27.248,27.2857,8500.0
2012-09-11 11:40:00,36.19,36.19,36.12,36.12,3000.0,27.3008,27.3008,27.248,27.248,3000.0
2012-09-11 11:50:00,36.14,36.14,36.09,36.09,900.0,27.2631,27.2631,27.2253,27.2253,900.0
2012-09-11 12:00:00,36.09,36.13,36.09,36.13,300.0,27.2253,27.2555,27.2253,27.2555,300.0
2012-09-11 12:10:00,36.11,36.11,36.08,36.11,1900.0,27.2404,27.2404,27.2178,27.2404,1900.0
2012-09-11 12:20:00,36.1,36.13,36.1,36.12,700.0,27.2329,27.2555,27.2329,27.248,700.0
2012-09-11 12:30:00,36.13,36.13,36.09,36.09,900.0,27.2555,27.2555,27.2253,27.2253,900.0
2012-09-11 12:40:00,36.12,36.15,36.11,36.14,3300.0,27.248,27.2706,27.2404,27.2631,3300.0
2012-09-11 12:50:00,36.15,36.15,36.12,36.12,1500.0,27.2706,27.2706,27.248,27.248,1500.0
2012-09-11 13:00:00,36.12,36.18,36.12,36.18,3200.0,27.248,27.2932,27.248,27.2932,3200.0
2012-09-11 13:10:00,36.18,36.18,36.15,36.16,2200.0,27.2932,27.2932,27.2706,27.2781,2200.0
2012-09-11 13:20:00,36.16,36.16,36.13,36.13,1100.0,27.2781,27.2781,27.2555,27.2555,1100.0
2012-09-11 13:30:00,36.12,36.13,36.12,36.12,1000.0,27.248,27.2555,27.248,27.248,1000.0
2012-09-11 13:40:00,36.13,36.16,36.12,36.15,4600.0,27.2555,27.2781,27.248,27.2706,4600.0
2012-09-11 13:50:00,36.18,36.18,36.15,36.15,2700.0,27.2932,27.2932,27.2706,27.2706,2700.0
2012-09-11 14:00:00,36.15,36.16,36.13,36.13,1200.0,27.2706,27.2781,27.2555,27.2555,1200.0
2012-09-11 14:10:00,36.13,36.13,36.1,36.11,8500.0,27.2555,27.2555,27.2329,27.2404,8500.0
2012-09-11 14:20:00,36.11,36.13,36.11,36.11,1300.0,27.2404,27.2555,27.2404,27.2404,1300.0
2012-09-11 14:30:00,36.12,36.13,36.11,36.13,4500.0,27.248,27.2555,27.2404,27.2555,4500.0
2012-09-11 14:40:00,36.13,36.14,36.12,36.13,6000.0,27.2555,27.2631,27.248,27.2555,6000.0
2012-09-11 14:50:00,36.12,36.17,36.12,36.16,8700.0,27.248,27.2857,27.248,27.2781,8700.0
2012-09-11 15:00:00,36.17,36.18,36.15,36.18,5300.0,27.2857,27.2932,27.2706,27.2932,5300.0
2012-09-11 15:10:00,36.18,36.2,36.16,36.19,29500.0,27.2932,27.3083,27.2781,27.3008,29500.0
2012-09-11 15:20:00,36.19,36.2,36.18,36.2,2700.0,27.3008,27.3083,27.2932,27.3083,2700.0
2012-09-11 15:30:00,36.2,36.24,36.2,36.22,10400.0,27.3083,27.3385,27.3083,27.3234,10400.0
2012-09-11 15:40:00,36.23,36.23,36.18,36.22,12800.0,27.331,27.331,27.2932,27.3234,12800.0
2012-09-11 15:50:00,36.22,36.22,36.16,36.22,30200.0,27.3234,27.3234,27.2781,27.3234,30200.0
2012-09-12 09:30:00,36.24,36.37,36.22,36.34,20600.0,27.3385,27.4366,27.3234,27.4139,20600.0
2012-09-12 09:40:00,36.32,36.36,36.24,36.26,15700.0,27.3988,27.429,27.3385,27.3536,15700.0
2012-09-12 09:50:00,36.26,36.32,36.22,36.3,3000.0,27.3536,27.3988,27.3234,27.3838,3000.0
2012-09-12 10:00:00,36.33,36.36,36.3,36.32,8200.0,27.4064,27.429,27.3838,27.3988,8200.0
2012-09-12 10:10:00,36.33,36.39,36.33,36.39,4500.0,27.4064,27.4517,27.4064,27.4517,4500.0
2012-09-12 10:20:00,36.39,36.39,36.32,36.34,6300.0,27.4517,27.4517,27.3988,27.4139,6300.0
2012-09-12 10:30:00,36.34,36.36,36.3,36.35,15200.0,27.4139,27.429,27.3838,27.4215,15200.0
2012-09-12 10:40:00,36.38,36.39,36.35,36.37,3200.0,27.4441,27.4517,27.4215,27.4366,3200.0
2012-09-12 10:50:00,36.39,36.44,36.35,36.43,6500.0,27.4517,27.4894,27.4215,27.4818,6500.0
2012-09-12 11:00:00,36.4,36.53,36.4,36.53,4100.0,27.4592,27.5573,27.4592,27.5573,4100.0
2012-09-12 11:10:00,36.52,36.54,36.52,36.54,4600.0,27.5497,27.5648,27.5497,27.5648,4600.0
2012-09-12 11:20:00,36.55,36.63,36.54,36.55,17900.0,27.5724,27.6327,27.5648,27.5724,17900.0
2012-09-12 11:30:00,36.56,36.61,36.56,36.6,4200.0,27.5799,27.6176,27.5799,27.6101,4200.0
2012-09-12 11:40:00,36.6,36.61,36.54,36.55,7700.0,27.6101,27.6176,27.5648,27.5724,7700.0
2012-09-12 11:50:00,36.54,36.57,36.54,36.54,5200.0,27.5648,27.5874,27.5648,27.5648,5200.0
2012-09-12 12:00:00,36.55,36.55,36.42,36.47,29100.0,27.5724,27.5724,27.4743,27.512,29100.0
2012-09-12 12:10:00,36.48,36.51,36.47,36.51,3000.0,27.5195,27.5422,27.512,27.5422,3000.0
2012-09-12 12:20:00,36.5,36.52,36.48,36.51,2600.0,27.5346,27.5497,27.5195,27.5422,2600.0
2012-09-12 12:30:00,36.52,36.54,36.5,36.53,11500.0,27.5497,27.5648,27.5346,27.5573,11500.0
2012-09-12 12:40:00,36.52,36.52,36.49,36.49,1100.0,27.5497,27.5497,27.5271,27.5271,1100.0
2012-09-12 12:50:00,36.49,36.53,36.49,36.51,1800.0,27.5271,27.5573,27.5271,27.5422,1800.0
2012-09-12 13:00:00,36.53,36.59,36.53,36.54,4900.0,27.5573,27.6025,27.5573,27.5648,4900.0
2012-09-12 13:10:00,36.55,36.58,36.52,36.52,3600.0,27.5724,27.595,27.5497,27.5497,3600.0
2012-09-12 13:20:00,36.53,36.57,36.5,36.51,3000.0,27.5573,27.5874,27.5346,27.5422,3000.0
2012-09-12 13:30:00,36.52,36.55,36.47,36.47,4500.0,27.5497,27.5724,27.512,27.512,4500.0
2012-09-12 13:40:00,36.47,36.5,36.47,36.48,2700.0,27.512,27.5346,27.512,27.5195,2700.0
2012-09-12 13:50:00,36.48,36.48,36.43,36.44,5900.0,27.5195,27.5195,27.4818,27.4894,5900.0
2012-09-12 14:00:00,36.46,36.5,36.45,36.47,4900.0,27.5045,27.5346,27.4969,27.512,4900.0
2012-09-12 14:10:00,36.47,36.49,36.46,36.46,6100.0,27.512,27.5271,27.5045,27.5045,6100.0
2012-09-12 14:20:00,36.45,36.47,36.41,36.46,11200.0,27.4969,27.512,27.4667,27.5045,11200.0
2012-09-12 14:30:00,36.46,36.49,36.46,36.47,5100.0,27.5045,27.5271,27.5045,27.512,5100.0
2012-09-12 14:40:00,36.47,36.49,36.47,36.48,4300.0,27.512,27.5271,27.512,27.5195,4300.0
2012-09-12 14:50:00,36.47,36.5,36.46,36.48,9400.0,27.512,27.5346,27.5045,27.5195,9400.0
2012-09-12 15:00:00,36.47,36.49,36.44,36.49,9200.0,27.512,27.5271,27.4894,27.5271,9200.0
2012-09-12 15:10:00,36.48,36.5,36.47,36.5,8200.0,27.5195,27.5346,27.512,27.5346,8200.0
2012-09-12 15:20:00,36.5,36.55,36.48,36.55,10500.0,27.5346,27.5724,27.5195,27.5724,10500.0
2012-09-12 15:30:00,36.54,36.56,36.53,36.55,19200.0,27.5648,27.5799,27.5573,27.5724,19200.0
2012-09-12 15:40:00,36.56,36.59,36.52,36.58,33900.0,27.5799,27.6025,27.5497,27.595,33900.0
2012-09-12 15:50:00,36.58,36.63,36.57,36.63,62900.0,27.595,27.6327,27.5874,27.6327,62900.0
2012-09-13 09:30:00,36.67,36.69,36.52,36.57,39800.0,27.6629,27.678,27.5497,27.5874,39800.0
2012-09-13 09:40:00,36.57,36.69,36.56,36.6,20100.0,27.5874,27.678,27.5799,27.6101,20100.0
2012-09-13 09:50:00,36.65,36.7,36.59,36.65,17000.0,27.6478,27.6855,27.6025,27.6478,17000.0
2012-09-13 10:00:00,36.64,36.66,36.59,36.59,2200.0,27.6402,27.6553,27.6025,27.6025,2200.0
2012-09-13 10:10:00,36.62,36.67,36.62,36.65,2700.0,27.6252,27.6629,27.6252,27.6478,2700.0
2012-09-13 10:20:00,36.65,36.65,36.58,36.61,3000.0,27.6478,27.6478,27.595,27.6176,3000.0
2012-09-13 10:30:00,36.57,36.64,36.57,36.63,5500.0,27.5874,27.6402,27.5874,27.6327,5500.0
2012-09-13 10:40:00,36.63,36.65,36.59,36.61,8400.0,27.6327,27.6478,27.6025,27.6176,8400.0
2012-09-13 10:50:00,36.63,36.65,36.59,36.59,6800.0,27.6327,27.6478,27.6025,27.6025,6800.0
2012-09-13 11:00:00,36.59,36.64,36.59,36.62,3100.0,27.6025,27.6402,27.6025,27.6252,3100.0
2012-09-13 11:10:00,36.64,36.65,36.62,36.64,3100.0,27.6402,27.6478,27.6252,27.6402,3100.0
2012-09-13 11:20:00,36.63,36.65,36.59,36.59,2700.0,27.6327,27.6478,27.6025,27.6025,2700.0
2012-09-13 11:30:00,36.6,36.62,36.58,36.6,3300.0,27.6101,27.6252,27.595,27.6101,3300.0
2012-09-13 11:40:00,36.6,36.6,36.55,36.58,4100.0,27.6101,27.6101,27.5724,27.595,4100.0
2012-09-13 11:50:00,36.58,36.59,36.56,36.57,1100.0,27.595,27.6025,27.5799,27.5874,1100.0
2012-09-13 12:00:00,36.58,36.59,36.58,36.59,3100.0,27.595,27.6025,27.595,27.6025,3100.0
2012-09-13 12:10:00,36.6,36.6,36.5,36.53,2700.0,27.6101,27.6101,27.5346,27.5573,2700.0
2012-09-13 12:20:00,36.52,36.53,36.47,36.48,4000.0,27.5497,27.5573,27.512,27.5195,4000.0
2012-09-13 12:30:00,36.47,36.63,36.39,36.57,10700.0,27.512,27.6327,27.4517,27.5874,10700.0
2012-09-13 12:40:00,36.57,36.66,36.56,36.56,14700.0,27.5874,27.6553,27.5799,27.5799,14700.0
2012-09-13 12:50:00,36.57,36.67,36.56,36.62,7800.0,27.5874,27.6629,27.5799,27.6252,7800.0
2012-09-13 13:00:00,36.62,36.65,36.59,36.6,21000.0,27.6252,27.6478,27.6025,27.6101,21000.0
2012-09-13 13:10:00,36.6,36.67,36.56,36.67,5500.0,27.6101,27.6629,27.5799,27.6629,5500.0
2012-09-13 13:20:00,36.66,36.72,36.65,36.71,2500.0,27.6553,27.7006,27.6478,27.6931,2500.0
2012-09-13 13:30:00,36.72,36.76,36.72,36.75,7900.0,27.7006,27.7308,27.7006,27.7232,7900.0
2012-09-13 13:40:00,36.75,36.8,36.75,36.8,19100.0,27.7232,27.7609,27.7232,27.7609,19100.0
2012-09-13 13:50:00,36.78,36.87,36.78,36.86,11400.0,27.7459,27.8138,27.7459,27.8062,11400.0
2012-09-13 14:00:00,36.86,36.92,36.86,36.87,8400.0,27.8062,27.8515,27.8062,27.8138,8400.0
2012-09-13 14:10:00,36.87,36.91,36.85,36.9,16400.0,27.8138,27.8439,27.7987,27.8364,16400.0
2012-09-13 14:20:00,36.9,36.99,36.9,36.98,7900.0,27.8364,27.9043,27.8364,27.8967,7900.0
2012-09-13 14:30:00,36.98,36.99,36.89,36.89,13800.0,27.8967,27.9043,27.8288,27.8288,13800.0
2012-09-13 14:40:00,36.89,37.0,36.89,37.0,28200.0,27.8288,27.9118,27.8288,27.9118,28200.0
2012-09-13 14:50:00,36.98,36.99,36.93,36.94,15700.0,27.8967,27.9043,27.859,27.8666,15700.0
2012-09-13 15:00:00,36.94,37.0,36.94,36.99,15700.0,27.8666,27.9118,27.8666,27.9043,15700.0
2012-09-13 15:10:00,36.99,37.01,36.95,36.97,40100.0,27.9043,27.9194,27.8741,27.8892,40100.0
2012-09-13 15:20:00,36.96,37.01,36.96,37.01,18300.0,27.8816,27.9194,27.8816,27.9194,18300.0
2012-09-13 15:30:00,37.01,37.06,36.98,37.04,23100.0,27.9194,27.9571,27.8967,27.942,23100.0
2012-09-13 15:40:00,37.05,37.12,36.91,37.06,42500.0,27.9495,28.0023,27.8439,27.9571,42500.0
2012-09-13 15:50:00,37.06,37.14,37.03,37.14,55500.0,27.9571,28.0174,27.9345,28.0174,55500.0
2012-09-14 09:30:00,37.1,37.32,37.06,37.28,23700.0,27.9873,28.1532,27.9571,28.123,23700.0
2012-09-14 09:40:00,37.27,37.28,37.12,37.27,11500.0,28.1155,28.123,28.0023,28.1155,11500.0
2012-09-14 09:50:00,37.3,37.39,37.27,37.29,20900.0,28.1381,28.206,28.1155,28.1306,20900.0
2012-09-14 10:00:00,37.31,37.31,37.24,37.28,15600.0,28.1457,28.1457,28.0929,28.123,15600.0
2012-09-14 10:10:00,37.28,37.31,37.27,37.31,11400.0,28.123,28.1457,28.1155,28.1457,11400.0
2012-09-14 10:20:00,37.31,37.37,37.29,37.3,22700.0,28.1457,28.1909,28.1306,28.1381,22700.0
2012-09-14 10:30:00,37.3,37.35,37.27,37.28,8200.0,28.1381,28.1759,28.1155,28.123,8200.0
2012-09-14 10:40:00,37.28,37.28,37.26,37.26,5900.0,28.123,28.123,28.108,28.108,5900.0
2012-09-14 10:50:00,37.26,37.28,37.22,37.23,14200.0,28.108,28.123,28.0778,28.0853,14200.0
2012-09-14 11:00:00,37.24,37.29,37.23,37.28,9200.0,28.0929,28.1306,28.0853,28.123,9200.0
2012-09-14 11:10:00,37.29,37.29,37.24,37.26,20100.0,28.1306,28.1306,28.0929,28.108,20100.0
2012-09-14 11:20:00,37.25,37.37,37.24,37.32,34600.0,28.1004,28.1909,28.0929,28.1532,34600.0
2012-09-14 11:30:00,37.33,37.41,37.32,37.38,13800.0,28.1608,28.2211,28.1532,28.1985,13800.0
2012-09-14 11:40:00,37.38,37.39,37.34,37.36,4400.0,28.1985,28.206,28.1683,28.1834,4400.0
2012-09-14 11:50:00,37.36,37.39,37.35,37.39,6300.0,28.1834,28.206,28.1759,28.206,6300.0
2012-09-14 12:00:00,37.4,37.41,37.39,37.41,7100.0,28.2136,28.2211,28.206,28.2211,7100.0
2012-09-14 12:10:00,37.41,37.47,37.41,37.46,6800.0,28.2211,28.2664,28.2211,28.2588,6800.0
2012-09-14 12:20:00,37.44,37.46,37.44,37.46,5500.0,28.2437,28.2588,28.2437,28.2588,5500.0
2012-09-14 12:30:00,37.45,37.47,37.44,37.47,7700.0,28.2513,28.2664,28.2437,28.2664,7700.0
2012-09-14 12:40:00,37.46,37.47,37.41,37.44,3000.0,28.2588,28.2664,28.2211,28.2437,3000.0
2012-09-14 12:50:00,37.43,37.44,37.36,37.36,5000.0,28.2362,28.2437,28.1834,28.1834,5000.0
2012-09-14 13:00:00,37.34,37.35,37.33,37.33,3000.0,28.1683,28.1759,28.1608,28.1608,3000.0
2012-09-14 13:10:00,37.34,37.34,37.3,37.32,5400.0,28.1683,28.1683,28.1381,28.1532,5400.0
2012-09-14 13:20:00,37.31,37.33,37.3,37.3,5700.0,28.1457,28.1608,28.1381,28.1381,5700.0
2012-09-14 13:30:00,37.31,37.34,37.3,37.33,7400.0,28.1457,28.1683,28.1381,28.1608,7400.0
2012-09-14 13:40:00,37.31,37.31,37.25,37.26,19300.0,28.1457,28.1457,28.1004,28.108,19300.0
2012-09-14 13:50:00,37.25,37.31,37.23,37.31,12700.0,28.1004,28.1457,28.0853,28.1457,12700.0
2012-09-14 14:00:00,37.29,37.31,37.27,37.29,4700.0,28.1306,28.1457,28.1155,28.1306,4700.0
2012-09-14 14:10:00,37.29,37.31,37.27,37.28,8000.0,28.1306,28.1457,28.1155,28.123,8000.0
2012-09-14 14:20:00,37.28,37.33,37.27,37.29,15500.0,28.123,28.1608,28.1155,28.1306,15500.0
2012-09-14 14:30:00,37.28,37.29,37.2,37.2,23800.0,28.123,28.1306,28.0627,28.0627,23800.0
2012-09-14 14:40:00,37.23,37.27,37.2,37.21,8000.0,28.0853,28.1155,28.0627,28.0702,8000.0
2012-09-14 14:50:00,37.2,37.26,37.14,37.26,12600.0,28.0627,28.108,28.0174,28.108,12600.0
2012-09-14 15:00:00,37.25,37.29,37.23,37.24,27700.0,28.1004,28.1306,28.0853,28.0929,27700.0
2012-09-14 15:10:00,37.24,37.25,37.18,37.21,17500.0,28.0929,28.1004,28.0476,28.0702,17500.0
2012-09-14 15:20:00,37.2,37.23,37.2,37.2,22600.0,28.0627,28.0853,28.0627,28.0627,22600.0
2012-09-14 15:30:00,37.2,37.22,37.15,37.2,16900.0,28.0627,28.0778,28.025,28.0627,16900.0
2012-09-14 15:40:00,37.19,37.21,37.14,37.2,52200.0,28.0552,28.0702,28.0174,28.0627,52200.0
2012-09-14 15:50:00,37.2,37.31,37.19,37.29,81600.0,28.0627,28.1457,28.0552,28.1306,81600.0
2012-09-17 09:30:00,37.45,37.5,37.22,37.48,20500.0,28.2513,28.289,28.0778,28.2739,20500.0
2012-09-17 09:40:00,37.48,37.56,37.43,37.54,12300.0,28.2739,28.3343,28.2362,28.3192,12300.0
2012-09-17 09:50:00,37.54,37.55,37.39,37.41,9500.0,28.3192,28.3267,28.206,28.2211,9500.0
2012-09-17 10:00:00,37.39,37.43,37.35,37.42,7700.0,28.206,28.2362,28.1759,28.2287,7700.0
2012-09-17 10:10:00,37.43,37.46,37.39,37.4,7800.0,28.2362,28.2588,28.206,28.2136,7800.0
2012-09-17 10:20:00,37.4,37.4,37.3,37.32,21000.0,28.2136,28.2136,28.1381,28.1532,21000.0
2012-09-17 10:30:00,37.32,37.33,37.27,37.27,10600.0,28.1532,28.1608,28.1155,28.1155,10600.0
2012-09-17 10:40:00,37.28,37.31,37.18,37.23,19800.0,28.123,28.1457,28.0476,28.0853,19800.0
2012-09-17 10:50:00,37.23,37.25,37.21,37.22,4400.0,28.0853,28.1004,28.0702,28.0778,4400.0
2012-09-17 11:00:00,37.23,37.25,37.23,37.25,6600.0,28.0853,28.1004,28.0853,28.1004,6600.0
2012-09-17 11:10:00,37.25,37.29,37.23,37.25,11000.0,28.1004,28.1306,28.0853,28.1004,11000.0
2012-09-17 11:20:00,37.25,37.27,37.25,37.26,1600.0,28.1004,28.1155,28.1004,28.108,1600.0
2012-09-17 11:30:00,37.26,37.29,37.26,37.29,8500.0,28.108,28.1306,28.108,28.1306,8500.0
2012-09-17 11:40:00,37.29,37.32,37.28,37.32,9000.0,28.1306,28.1532,28.123,28.1532,9000.0
2012-09-17 11:50:00,37.32,37.34,37.32,37.33,3400.0,28.1532,28.1683,28.1532,28.1608,3400.0
2012-09-17 12:00:00,37.33,37.34,37.3,37.3,7200.0,28.1608,28.1683,28.1381,28.1381,7200.0
2012-09-17 12:10:00,37.3,37.31,37.29,37.29,3400.0,28.1381,28.1457,28.1306,28.1306,3400.0
2012-09-17 12:20:00,37.29,37.3,37.29,37.29,3100.0,28.1306,28.1381,28.1306,28.1306,3100.0
2012-09-17 12:30:00,37.29,37.31,37.29,37.31,2500.0,28.1306,28.1457,28.1306,28.1457,2500.0
2012-09-17 12:40:00,37.32,37.33,37.32,37.32,1700.0,28.1532,28.1608,28.1532,28.1532,1700.0
2012-09-17 12:50:00,37.33,37.33,37.32,37.33,4000.0,28.1608,28.1608,28.1532,28.1608,4000.0
2012-09-17 13:00:00,37.33,37.39,37.33,37.39,16800.0,28.1608,28.206,28.1608,28.206,16800.0
2012-09-17 13:10:00,37.39,37.42,37.39,37.41,5800.0,28.206,28.2287,28.206,28.2211,5800.0
2012-09-17 13:20:00,37.41,37.42,37.41,37.41,3600.0,28.2211,28.2287,28.2211,28.2211,3600.0
2012-09-17 13:30:00,37.42,37.43,37.42,37.42,8200.0,28.2287,28.2362,28.2287,28.2287,8200.0
2012-09-17 13:40:00,37.42,37.43,37.31,37.31,12700.0,28.2287,28.2362,28.1457,28.1457,12700.0
2012-09-17 13:50:00,37.31,37.32,37.29,37.29,5600.0,28.1457,28.1532,28.1306,28.1306,5600.0
2012-09-17 14:00:00,37.29,37.3,37.28,37.29,6700.0,28.1306,28.1381,28.123,28.1306,6700.0
2012-09-17 14:10:00,37.29,37.3,37.28,37.29,4700.0,28.1306,28.1381,28.123,28.1306,4700.0
2012-09-17 14:20:00,37.29,37.3,37.29,37.3,5500.0,28.1306,28.1381,28.1306,28.1381,5500.0
2012-09-17 14:30:00,37.29,37.29,37.23,37.26,12300.0,28.1306,28.1306,28.0853,28.108,12300.0
2012-09-17 14:40:00,37.25,37.26,37.22,37.24,4900.0,28.1004,28.108,28.0778,28.0929,4900.0
2012-09-17 14:50:00,37.25,37.26,37.24,37.24,3100.0,28.1004,28.108,28.0929,28.0929,3100.0
2012-09-17 15:00:00,37.24,37.27,37.19,37.19,21300.0,28.0929,28.1155,28.0552,28.0552,21300.0
2012-09-17 15:10:00,37.2,37.2,37.16,37.16,10400.0,28.0627,28.0627,28.0325,28.0325,10400.0
2012-09-17 15:20:00,37.16,37.21,37.16,37.19,25500.0,28.0325,28.0702,28.0325,28.0552,25500.0
2012-09-17 15:30:00,37.18,37.25,37.17,37.25,21300.0,28.0476,28.1004,28.0401,28.1004,21300.0
2012-09-17 15:40:00,37.25,37.27,37.24,37.26,16200.0,28.1004,28.1155,28.0929,28.108,16200.0
2012-09-17 15:50:00,37.25,37.25,37.17,37.17,61900.0,28.1004,28.1004,28.0401,28.0401,61900.0
2012-09-18 09:30:00,37.07,37.17,37.06,37.12,7900.0,27.9646,28.0401,27.9571,28.0023,7900.0
2012-09-18 09:40:00,37.08,37.11,36.97,37.01,6000.0,27.9722,27.9948,27.8892,27.9194,6000.0
2012-09-18 09:50:00,36.99,37.03,36.9,36.95,13400.0,27.9043,27.9345,27.8364,27.8741,13400.0
2012-09-18 10:00:00,36.96,36.99,36.94,36.96,3100.0,27.8816,27.9043,27.8666,27.8816,3100.0
2012-09-18 10:10:00,36.97,36.97,36.9,36.92,4700.0,27.8892,27.8892,27.8364,27.8515,4700.0
2012-09-18 10:20:00,36.91,36.95,36.89,36.95,5500.0,27.8439,27.8741,27.8288,27.8741,5500.0
2012-09-18 10:30:00,36.94,36.97,36.93,36.97,1400.0,27.8666,27.8892,27.859,27.8892,1400.0
2012-09-18 10:40:00,36.96,36.97,36.91,36.91,5000.0,27.8816,27.8892,27.8439,27.8439,5000.0
2012-09-18 10:50:00,36.92,36.96,36.92,36.95,4400.0,27.8515,27.8816,27.8515,27.8741,4400.0
2012-09-18 11:00:00,36.96,37.01,36.96,37.0,2300.0,27.8816,27.9194,27.8816,27.9118,2300.0
2012-09-18 11:10:00,37.0,37.09,36.99,37.09,2600.0,27.9118,27.9797,27.9043,27.9797,2600.0
2012-09-18 11:20:00,37.09,37.09,37.07,37.09,1700.0,27.9797,27.9797,27.9646,27.9797,1700.0
2012-09-18 11:30:00,37.09,37.1,37.04,37.05,8200.0,27.9797,27.9873,27.942,27.9495,8200.0
2012-09-18 11:40:00,37.04,37.04,37.02,37.03,2100.0,27.942,27.942,27.9269,27.9345,2100.0
2012-09-18 11:50:00,37.03,37.05,37.03,37.04,2000.0,27.9345,27.9495,27.9345,27.942,2000.0
2012-09-18 12:00:00,37.05,37.07,37.05,37.05,1300.0,27.9495,27.9646,27.9495,27.9495,1300.0
2012-09-18 12:10:00,37.05,37.05,36.96,36.98,3400.0,27.9495,27.9495,27.8816,27.8967,3400.0
2012-09-18 12:20:00,36.98,36.98,36.96,36.98,1300.0,27.8967,27.8967,27.8816,27.8967,1300.0
2012-09-18 12:30:00,36.97,36.97,36.95,36.97,2000.0,27.8892,27.8892,27.8741,27.8892,2000.0
2012-09-18 12:40:00,36.98,36.98,36.91,36.91,3500.0,27.8967,27.8967,27.8439,27.8439,3500.0
2012-09-18 12:50:00,36.92,36.94,36.91,36.94,1600.0,27.8515,27.8666,27.8439,27.8666,1600.0
2012-09-18 13:00:00,36.94,36.94,36.89,36.9,2300.0,27.8666,27.8666,27.8288,27.8364,2300.0
2012-09-18 13:10:00,36.9,36.96,36.89,36.96,2000.0,27.8364,27.8816,27.8288,27.8816,2000.0
2012-09-18 13:20:00,36.95,36.96,36.93,36.96,1300.0,27.8741,27.8816,27.859,27.8816,1300.0
2012-09-18 13:30:00,36.95,36.95,36.93,36.94,1800.0,27.8741,27.8741,27.859,27.8666,1800.0
2012-09-18 13:40:00,36.94,36.94,36.93,36.94,2400.0,27.8666,27.8666,27.859,27.8666,2400.0
2012-09-18 13:50:00,36.93,36.93,36.91,36.91,1700.0,27.859,27.859,27.8439,27.8439,1700.0
2012-09-18 14:00:00,36.92,36.95,36.91,36.95,3700.0,27.8515,27.8741,27.8439,27.8741,3700.0
2012-09-18 14:10:00,36.95,36.96,36.94,36.96,2500.0,27.8741,27.8816,27.8666,27.8816,2500.0
2012-09-18 14:20:00,36.95,36.96,36.92,36.92,3500.0,27.8741,27.8816,27.8515,27.8515,3500.0
2012-09-18 14:30:00,36.93,36.94,36.87,36.88,2300.0,27.859,27.8666,27.8138,27.8213,2300.0
2012-09-18 14:40:00,36.88,36.91,36.88,36.91,3800.0,27.8213,27.8439,27.8213,27.8439,3800.0
2012-09-18 14:50:00,36.9,36.92,36.89,36.91,3600.0,27.8364,27.8515,27.8288,27.8439,3600.0
2012-09-18 15:00:00,36.91,36.99,36.91,36.99,4900.0,27.8439,27.9043,27.8439,27.9043,4900.0
2012-09-18 15:10:00,36.99,37.03,36.99,37.0,7400.0,27.9043,27.9345,27.9043,27.9118,7400.0
2012-09-18 15:20:00,37.0,37.02,37.0,37.01,8200.0,27.9118,27.9269,27.9118,27.9194,8200.0
2012-09-18 15:30:00,37.0,37.03,36.97,36.97,12400.0,27.9118,27.9345,27.8892,27.8892,12400.0
2012-09-18 15:40:00,36.97,36.97,36.91,36.92,14600.0,27.8892,27.8892,27.8439,27.8515,14600.0
2012-09-18 15:50:00,36.91,36.92,36.82,36.88,58300.0,27.8439,27.8515,27.776,27.8213,58300.0
2012-09-19 09:30:00,36.89,37.05,36.78,36.82,11500.0,27.8288,27.9495,27.7459,27.776,11500.0
2012-09-19 09:40:00,36.8,36.83,36.71,36.71,4000.0,27.7609,27.7836,27.6931,27.6931,4000.0
2012-09-19 09:50:00,36.72,36.73,36.68,36.7,2600.0,27.7006,27.7081,27.6704,27.6855,2600.0
2012-09-19 10:00:00,36.7,36.86,36.7,36.82,2900.0,27.6855,27.8062,27.6855,27.776,2900.0
2012-09-19 10:10:00,36.8,36.88,36.8,36.85,5800.0,27.7609,27.8213,27.7609,27.7987,5800.0
2012-09-19 10:20:00,36.84,36.89,36.82,36.88,11300.0,27.7911,27.8288,27.776,27.8213,11300.0
2012-09-19 10:30:00,36.88,36.89,36.85,36.88,7200.0,27.8213,27.8288,27.7987,27.8213,7200.0
2012-09-19 10:40:00,36.87,36.93,36.85,36.92,4700.0,27.8138,27.859,27.7987,27.8515,4700.0
2012-09-19 10:50:00,36.93,36.93,36.85,36.85,7000.0,27.859,27.859,27.7987,27.7987,7000.0
2012-09-19 11:00:00,36.85,36.85,36.82,36.83,6500.0,27.7987,27.7987,27.776,27.7836,6500.0
2012-09-19 11:10:00,36.83,36.87,36.83,36.85,7900.0,27.7836,27.8138,27.7836,27.7987,7900.0
2012-09-19 11:20:00,36.85,36.89,36.85,36.88,3500.0,27.7987,27.8288,27.7987,27.8213,3500.0
2012-09-19 11:30:00,36.87,36.87,36.83,36.84,3400.0,27.8138,27.8138,27.7836,27.7911,3400.0
2012-09-19 11:40:00,36.85,36.9,36.85,36.87,3700.0,27.7987,27.8364,27.7987,27.8138,3700.0
2012-09-19 11:50:00,36.87,36.91,36.87,36.88,4000.0,27.8138,27.8439,27.8138,27.8213,4000.0
2012-09-19 12:00:00,36.89,36.89,36.87,36.87,1900.0,27.8288,27.8288,27.8138,27.8138,1900.0
2012-09-19 12:10:00,36.87,36.87,36.85,36.86,1900.0,27.8138,27.8138,27.7987,27.8062,1900.0
2012-09-19 12:20:00,36.85,36.9,36.85,36.9,4600.0,27.7987,27.8364,27.7987,27.8364,4600.0
2012-09-19 12:30:00,36.92,36.92,36.9,36.92,2300.0,27.8515,27.8515,27.8364,27.8515,2300.0
2012-09-19 12:40:00,36.92,36.92,36.88,36.88,7800.0,27.8515,27.8515,27.8213,27.8213,7800.0
2012-09-19 12:50:00,36.89,36.93,36.89,36.9,4900.0,27.8288,27.859,27.8288,27.8364,4900.0
2012-09-19 13:00:00,36.91,36.91,36.88,36.9,6400.0,27.8439,27.8439,27.8213,27.8364,6400.0
2012-09-19 13:10:00,36.9,36.92,36.89,36.9,5700.0,27.8364,27.8515,27.8288,27.8364,5700.0
2012-09-19 13:20:00,36.89,36.91,36.89,36.9,4100.0,27.8288,27.8439,27.8288,27.8364,4100.0
2012-09-19 13:30:00,36.9,36.91,36.88,36.89,9000.0,27.8364,27.8439,27.8213,27.8288,9000.0
2012-09-19 13:40:00,36.89,36.89,36.86,36.89,4600.0,27.8288,27.8288,27.8062,27.8288,4600.0
2012-09-19 13:50:00,36.88,36.91,36.88,36.9,4900.0,27.8213,27.8439,27.8213,27.8364,4900.0
2012-09-19 14:00:00,36.9,36.91,36.89,36.9,3100.0,27.8364,27.8439,27.8288,27.8364,3100.0
2012-09-19 14:10:00,36.89,36.9,36.89,36.9,5200.0,27.8288,27.8364,27.8288,27.8364,5200.0
2012-09-19 14:20:00,36.91,36.98,36.91,36.95,3500.0,27.8439,27.8967,27.8439,27.8741,3500.0
2012-09-19 14:30:00,36.96,36.96,36.92,36.93,1700.0,27.8816,27.8816,27.8515,27.859,1700.0
2012-09-19 14:40:00,36.93,36.95,36.93,36.95,3700.0,27.859,27.8741,27.859,27.8741,3700.0
2012-09-19 14:50:00,36.95,36.98,36.94,36.98,7600.0,27.8741,27.8967,27.8666,27.8967,7600.0
2012-09-19 15:00:00,36.98,36.98,36.96,36.96,7000.0,27.8967,27.8967,27.8816,27.8816,7000.0
2012-09-19 15:10:00,36.96,36.98,36.95,36.97,6700.0,27.8816,27.8967,27.8741,27.8892,6700.0
2012-09-19 15:20:00,36.98,36.99,36.97,36.98,8000.0,27.8967,27.9043,27.8892,27.8967,8000.0
2012-09-19 15:30:00,36.97,37.0,36.96,37.0,19100.0,27.8892,27.9118,27.8816,27.9118,19100.0
2012-09-19 15:40:00,37.0,37.05,37.0,37.04,15000.0,27.9118,27.9495,27.9118,27.942,15000.0
2012-09-19 15:50:00,37.04,37.04,36.98,37.0,29500.0,27.942,27.942,27.8967,27.9118,29500.0
2012-09-20 09:30:00,36.89,36.89,36.59,36.84,8600.0,27.8288,27.8288,27.6025,27.7911,8600.0
2012-09-20 09:40:00,36.83,36.89,36.82,36.83,9100.0,27.7836,27.8288,27.776,27.7836,9100.0
2012-09-20 09:50:00,36.8,36.85,36.8,36.84,3100.0,27.7609,27.7987,27.7609,27.7911,3100.0
2012-09-20 10:00:00,36.85,36.91,36.84,36.89,2500.0,27.7987,27.8439,27.7911,27.8288,2500.0
2012-09-20 10:10:00,36.89,36.91,36.85,36.85,5000.0,27.8288,27.8439,27.7987,27.7987,5000.0
2012-09-20 10:20:00,36.85,36.88,36.85,36.86,3600.0,27.7987,27.8213,27.7987,27.8062,3600.0
2012-09-20 10:30:00,36.87,36.88,36.85,36.88,4200.0,27.8138,27.8213,27.7987,27.8213,4200.0
2012-09-20 10:40:00,36.88,36.95,36.88,36.93,6200.0,27.8213,27.8741,27.8213,27.859,6200.0
2012-09-20 10:50:00,36.91,36.94,36.89,36.94,6200.0,27.8439,27.8666,27.8288,27.8666,6200.0
2012-09-20 11:00:00,36.95,36.97,36.91,36.94,10500.0,27.8741,27.8892,27.8439,27.8666,10500.0
2012-09-20 11:10:00,36.95,36.95,36.91,36.91,8900.0,27.8741,27.8741,27.8439,27.8439,8900.0
2012-09-20 11:20:00,36.91,36.92,36.9,36.91,6800.0,27.8439,27.8515,27.8364,27.8439,6800.0
2012-09-20 11:30:00,36.92,36.95,36.91,36.94,3700.0,27.8515,27.8741,27.8439,27.8666,3700.0
2012-09-20 11:40:00,36.94,36.96,36.94,36.94,6000.0,27.8666,27.8816,27.8666,27.8666,6000.0
2012-09-20 11:50:00,36.94,36.95,36.91,36.93,4500.0,27.8666,27.8741,27.8439,27.859,4500.0
2012-09-20 12:00:00,36.94,36.95,36.91,36.91,6700.0,27.8666,27.8741,27.8439,27.8439,6700.0
2012-09-20 12:10:00,36.91,36.91,36.86,36.89,11500.0,27.8439,27.8439,27.8062,27.8288,11500.0
2012-09-20 12:20:00,36.89,36.9,36.84,36.84,7700.0,27.8288,27.8364,27.7911,27.7911,7700.0
2012-09-20 12:30:00,36.85,36.86,36.84,36.85,5100.0,27.7987,27.8062,27.7911,27.7987,5100.0
2012-09-20 12:40:00,36.85,36.88,36.85,36.87,6400.0,27.7987,27.8213,27.7987,27.8138,6400.0
2012-09-20 12:50:00,36.87,36.89,36.87,36.89,2400.0,27.8138,27.8288,27.8138,27.8288,2400.0
2012-09-20 13:00:00,36.88,36.92,36.87,36.9,15500.0,27.8213,27.8515,27.8138,27.8364,15500.0
2012-09-20 13:10:00,36.89,36.92,36.89,36.92,2300.0,27.8288,27.8515,27.8288,27.8515,2300.0
2012-09-20 13:20:00,36.91,36.93,36.91,36.92,3100.0,27.8439,27.859,27.8439,27.8515,3100.0
2012-09-20 13:30:00,36.93,36.95,36.93,36.95,3500.0,27.859,27.8741,27.859,27.8741,3500.0
2012-09-20 13:40:00,36.95,36.96,36.95,36.95,6100.0,27.8741,27.8816,27.8741,27.8741,6100.0
2012-09-20 13:50:00,36.95,36.95,36.91,36.92,7600.0,27.8741,27.8741,27.8439,27.8515,7600.0
2012-09-20 14:00:00,36.94,36.94,36.92,36.92,4900.0,27.8666,27.8666,27.8515,27.8515,4900.0
2012-09-20 14:10:00,36.93,36.96,36.93,36.94,7500.0,27.859,27.8816,27.859,27.8666,7500.0
2012-09-20 14:20:00,36.95,37.01,36.95,37.0,9400.0,27.8741,27.9194,27.8741,27.9118,9400.0
2012-09-20 14:30:00,37.0,37.05,37.0,37.03,7700.0,27.9118,27.9495,27.9118,27.9345,7700.0
2012-09-20 14:40:00,37.03,37.03,37.0,37.03,2800.0,27.9345,27.9345,27.9118,27.9345,2800.0
2012-09-20 14:50:00,37.02,37.05,37.0,37.05,6800.0,27.9269,27.9495,27.9118,27.9495,6800.0
2012-09-20 15:00:00,37.05,37.09,37.04,37.09,11700.0,27.9495,27.9797,27.942,27.9797,11700.0
2012-09-20 15:10:00,37.05,37.06,37.04,37.04,8000.0,27.9495,27.9571,27.942,27.942,8000.0
2012-09-20 15:20:00,37.05,37.07,37.04,37.04,6700.0,27.9495,27.9646,27.942,27.942,6700.0
2012-09-20 15:30:00,37.05,37.06,37.04,37.05,11300.0,27.9495,27.9571,27.942,27.9495,11300.0
2012-09-20 15:40:00,37.05,37.07,37.05,37.05,22500.0,27.9495,27.9646,27.9495,27.9495,22500.0
2012-09-20 15:50:00,37.05,37.11,37.05,37.07,42900.0,27.9495,27.9948,27.9495,27.9646,42900.0
2012-09-21 09:30:00,37.3,37.31,37.08,37.2,203600.0,28.1381,28.1457,27.9722,28.0627,203600.0
2012-09-21 09:40:00,37.19,37.19,37.09,37.1,2800.0,28.0552,28.0552,27.9797,27.9873,2800.0
2012-09-21 09:50:00,37.1,37.21,37.07,37.2,7600.0,27.9873,28.0702,27.9646,28.0627,7600.0
2012-09-21 10:00:00,37.2,37.34,37.17,37.3,11100.0,28.0627,28.1683,28.0401,28.1381,11100.0
2012-09-21 10:10:00,37.3,37.3,37.2,37.25,4100.0,28.1381,28.1381,28.0627,28.1004,4100.0
2012-09-21 10:20:00,37.25,37.29,37.23,37.24,5700.0,28.1004,28.1306,28.0853,28.0929,5700.0
2012-09-21 10:30:00,37.25,37.35,37.25,37.31,5000.0,28.1004,28.1759,28.1004,28.1457,5000.0
2012-09-21 10:40:00,37.31,37.33,37.28,37.32,4600.0,28.1457,28.1608,28.123,28.1532,4600.0
2012-09-21 10:50:00,37.34,37.35,37.29,37.32,22300.0,28.1683,28.1759,28.1306,28.1532,22300.0
2012-09-21 11:00:00,37.32,37.35,37.29,37.34,7800.0,28.1532,28.1759,28.1306,28.1683,7800.0
2012-09-21 11:10:00,37.33,37.33,37.24,37.3,7800.0,28.1608,28.1608,28.0929,28.1381,7800.0
2012-09-21 11:20:00,37.31,37.32,37.25,37.3,7800.0,28.1457,28.1532,28.1004,28.1381,7800.0
2012-09-21 11:30:00,37.3,37.43,37.3,37.42,11800.0,28.1381,28.2362,28.1381,28.2287,11800.0
2012-09-21 11:40:00,37.41,37.41,37.33,37.4,23600.0,28.2211,28.2211,28.1608,28.2136,23600.0
2012-09-21 11:50:00,37.39,37.4,37.34,37.35,8100.0,28.206,28.2136,28.1683,28.1759,8100.0
2012-09-21 12:00:00,37.34,37.39,37.34,37.34,6900.0,28.1683,28.206,28.1683,28.1683,6900.0
2012-09-21 12:10:00,37.35,37.4,37.35,37.39,3600.0,28.1759,28.2136,28.1759,28.206,3600.0
2012-09-21 12:20:00,37.39,37.4,37.34,37.38,9700.0,28.206,28.2136,28.1683,28.1985,9700.0
2012-09-21 12:30:00,37.37,37.39,37.36,37.36,4300.0,28.1909,28.206,28.1834,28.1834,4300.0
2012-09-21 12:40:00,37.36,37.4,37.35,37.35,6300.0,28.1834,28.2136,28.1759,28.1759,6300.0
2012-09-21 12:50:00,37.35,37.38,37.34,37.38,6300.0,28.1759,28.1985,28.1683,28.1985,6300.0
2012-09-21 13:00:00,37.37,37.38,37.34,37.36,6200.0,28.1909,28.1985,28.1683,28.1834,6200.0
2012-09-21 13:10:00,37.36,37.38,37.35,37.38,5600.0,28.1834,28.1985,28.1759,28.1985,5600.0
2012-09-21 13:20:00,37.38,37.39,37.33,37.34,8000.0,28.1985,28.206,28.1608,28.1683,8000.0
2012-09-21 13:30:00,37.35,37.4,37.33,37.39,6300.0,28.1759,28.2136,28.1608,28.206,6300.0
2012-09-21 13:40:00,37.38,37.39,37.32,37.33,8400.0,28.1985,28.206,28.1532,28.1608,8400.0
2012-09-21 13:50:00,37.34,37.4,37.33,37.4,6000.0,28.1683,28.2136,28.1608,28.2136,6000.0
2012-09-21 14:00:00,37.39,37.4,37.39,37.4,3000.0,28.206,28.2136,28.206,28.2136,3000.0
2012-09-21 14:10:00,37.4,37.4,37.34,37.35,11400.0,28.2136,28.2136,28.1683,28.1759,11400.0
2012-09-21 14:20:00,37.35,37.37,37.34,37.36,14000.0,28.1759,28.1909,28.1683,28.1834,14000.0
2012-09-21 14:30:00,37.36,37.4,37.34,37.35,29200.0,28.1834,28.2136,28.1683,28.1759,29200.0
2012-09-21 14:40:00,37.36,37.4,37.35,37.38,12200.0,28.1834,28.2136,28.1759,28.1985,12200.0
2012-09-21 14:50:00,37.39,37.4,37.36,37.4,7700.0,28.206,28.2136,28.1834,28.2136,7700.0
2012-09-21 15:00:00,37.4,37.4,37.35,37.4,15300.0,28.2136,28.2136,28.1759,28.2136,15300.0
2012-09-21 15:10:00,37.39,37.4,37.34,37.39,21300.0,28.206,28.2136,28.1683,28.206,21300.0
2012-09-21 15:20:00,37.4,37.4,37.35,37.37,15000.0,28.2136,28.2136,28.1759,28.1909,15000.0
2012-09-21 15:30:00,37.37,37.4,37.35,37.36,25600.0,28.1909,28.2136,28.1759,28.1834,25600.0
2012-09-21 15:40:00,37.37,37.38,37.25,37.3,42700.0,28.1909,28.1985,28.1004,28.1381,42700.0
2012-09-21 15:50:00,37.29,37.31,37.19,37.19,166800.0,28.1306,28.1457,28.0552,28.0552,166800.0
2012-09-24 09:30:00,37.05,37.15,36.91,37.03,8300.0,27.9495,28.025,27.8439,27.9345,8300.0
2012-09-24 09:40:00,37.01,37.03,37.0,37.01,4300.0,27.9194,27.9345,27.9118,27.9194,4300.0
2012-09-24 09:50:00,37.02,37.05,37.0,37.01,3500.0,27.9269,27.9495,27.9118,27.9194,3500.0
2012-09-24 10:00:00,37.04,37.06,37.0,37.02,4100.0,27.942,27.9571,27.9118,27.9269,4100.0
2012-09-24 10:10:00,37.02,37.04,36.99,37.01,14100.0,27.9269,27.942,27.9043,27.9194,14100.0
2012-09-24 10:20:00,37.0,37.06,37.0,37.05,8300.0,27.9118,27.9571,27.9118,27.9495,8300.0
2012-09-24 10:30:00,37.05,37.12,37.04,37.06,4800.0,27.9495,28.0023,27.942,27.9571,4800.0
2012-09-24 10:40:00,37.05,37.1,37.05,37.07,4500.0,27.9495,27.9873,27.9495,27.9646,4500.0
2012-09-24 10:50:00,37.06,37.15,37.06,37.15,5000.0,27.9571,28.025,27.9571,28.025,5000.0
2012-09-24 11:00:00,37.12,37.16,37.12,37.13,2700.0,28.0023,28.0325,28.0023,28.0099,2700.0
2012-09-24 11:10:00,37.12,37.13,37.12,37.12,1300.0,28.0023,28.0099,28.0023,28.0023,1300.0
2012-09-24 11:20:00,37.12,37.13,37.03,37.04,8700.0,28.0023,28.0099,27.9345,27.942,8700.0
2012-09-24 11:30:00,37.04,37.06,37.0,37.0,9300.0,27.942,27.9571,27.9118,27.9118,9300.0
2012-09-24 11:40:00,37.0,37.07,37.0,37.04,5600.0,27.9118,27.9646,27.9118,27.942,5600.0
2012-09-24 11:50:00,37.04,37.05,37.02,37.03,1700.0,27.942,27.9495,27.9269,27.9345,1700.0
2012-09-24 12:00:00,37.04,37.05,37.01,37.01,4600.0,27.942,27.9495,27.9194,27.9194,4600.0
2012-09-24 12:10:00,37.02,37.04,37.01,37.01,4000.0,27.9269,27.942,27.9194,27.9194,4000.0
2012-09-24 12:20:00,37.01,37.05,37.01,37.05,5300.0,27.9194,27.9495,27.9194,27.9495,5300.0
2012-09-24 12:30:00,37.05,37.05,37.0,37.0,8200.0,27.9495,27.9495,27.9118,27.9118,8200.0
2012-09-24 12:40:00,37.0,37.05,37.0,37.05,4200.0,27.9118,27.9495,27.9118,27.9495,4200.0
2012-09-24 12:50:00,37.06,37.07,37.05,37.05,2600.0,27.9571,27.9646,27.9495,27.9495,2600.0
2012-09-24 13:00:00,37.05,37.07,37.03,37.05,4800.0,27.9495,27.9646,27.9345,27.9495,4800.0
2012-09-24 13:10:00,37.05,37.06,37.02,37.02,4000.0,27.9495,27.9571,27.9269,27.9269,4000.0
2012-09-24 13:20:00,37.04,37.08,37.04,37.05,3500.0,27.942,27.9722,27.942,27.9495,3500.0
2012-09-24 13:30:00,37.05,37.05,37.02,37.02,1600.0,27.9495,27.9495,27.9269,27.9269,1600.0
2012-09-24 13:40:00,37.02,37.04,37.02,37.04,3000.0,27.9269,27.942,27.9269,27.942,3000.0
2012-09-24 13:50:00,37.04,37.06,37.03,37.04,3800.0,27.942,27.9571,27.9345,27.942,3800.0
2012-09-24 14:00:00,37.05,37.09,37.04,37.09,4400.0,27.9495,27.9797,27.942,27.9797,4400.0
2012-09-24 14:10:00,37.09,37.16,37.09,37.12,5800.0,27.9797,28.0325,27.9797,28.0023,5800.0
2012-09-24 14:20:00,37.12,37.13,37.09,37.12,7000.0,28.0023,28.0099,27.9797,28.0023,7000.0
2012-09-24 14:30:00,37.13,37.14,37.12,37.14,5000.0,28.0099,28.0174,28.0023,28.0174,5000.0
2012-09-24 14:40:00,37.12,37.15,37.12,37.14,6700.0,28.0023,28.025,28.0023,28.0174,6700.0
2012-09-24 14:50:00,37.14,37.18,37.11,37.14,6800.0,28.0174,28.0476,27.9948,28.0174,6800.0
2012-09-24 15:00:00,37.14,37.14,37.07,37.12,10500.0,28.0174,28.0174,27.9646,28.0023,10500.0
2012-09-24 15:10:00,37.13,37.13,37.09,37.13,10300.0,28.0099,28.0099,27.9797,28.0099,10300.0
2012-09-24 15:20:00,37.11,37.11,37.04,37.07,16400.0,27.9948,27.9948,27.942,27.9646,16400.0
2012-09-24 15:30:00,37.08,37.1,37.06,37.09,10700.0,27.9722,27.9873,27.9571,27.9797,10700.0
2012-09-24 15:40:00,37.1,37.13,37.04,37.05,16500.0,27.9873,28.0099,27.942,27.9495,16500.0
2012-09-24 15:50:00,37.05,37.05,37.0,37.04,27300.0,27.9495,27.9495,27.9118,27.942,27300.0
2012-09-25 09:30:00,37.14,37.27,37.13,37.22,8500.0,28.0174,28.1155,28.0099,28.0778,8500.0
2012-09-25 09:40:00,37.22,37.27,37.18,37.19,4900.0,28.0778,28.1155,28.0476,28.0552,4900.0
2012-09-25 09:50:00,37.16,37.21,37.07,37.09,6500.0,28.0325,28.0702,27.9646,27.9797,6500.0
2012-09-25 10:00:00,37.11,37.18,37.11,37.16,4500.0,27.9948,28.0476,27.9948,28.0325,4500.0
2012-09-25 10:10:00,37.17,37.18,37.12,37.15,4100.0,28.0401,28.0476,28.0023,28.025,4100.0
2012-09-25 10:20:00,37.13,37.17,37.07,37.07,16100.0,28.0099,28.0401,27.9646,27.9646,16100.0
2012-09-25 10:30:00,37.08,37.08,37.05,37.06,2300.0,27.9722,27.9722,27.9495,27.9571,2300.0
2012-09-25 10:40:00,37.06,37.08,37.06,37.08,3800.0,27.9571,27.9722,27.9571,27.9722,3800.0
2012-09-25 10:50:00,37.08,37.09,37.04,37.05,3400.0,27.9722,27.9797,27.942,27.9495,3400.0
2012-09-25 11:00:00,37.06,37.11,37.04,37.07,4800.0,27.9571,27.9948,27.942,27.9646,4800.0
2012-09-25 11:10:00,37.07,37.08,37.03,37.03,5300.0,27.9646,27.9722,27.9345,27.9345,5300.0
2012-09-25 11:20:00,37.03,37.04,36.96,37.0,6100.0,27.9345,27.942,27.8816,27.9118,6100.0
2012-09-25 11:30:00,37.01,37.01,36.97,36.98,3800.0,27.9194,27.9194,27.8892,27.8967,3800.0
2012-09-25 11:40:00,36.98,36.98,36.96,36.96,3300.0,27.8967,27.8967,27.8816,27.8816,3300.0
2012-09-25 11:50:00,36.96,36.97,36.94,36.94,4600.0,27.8816,27.8892,27.8666,27.8666,4600.0
2012-09-25 12:00:00,36.94,36.96,36.91,36.96,6500.0,27.8666,27.8816,27.8439,27.8816,6500.0
2012-09-25 12:10:00,36.98,37.0,36.93,36.93,9300.0,27.8967,27.9118,27.859,27.859,9300.0
2012-09-25 12:20:00,36.93,36.95,36.91,36.95,3600.0,27.859,27.8741,27.8439,27.8741,3600.0
2012-09-25 12:30:00,36.95,36.96,36.88,36.89,23400.0,27.8741,27.8816,27.8213,27.8288,23400.0
2012-09-25 12:40:00,36.89,36.91,36.86,36.87,22300.0,27.8288,27.8439,27.8062,27.8138,22300.0
2012-09-25 12:50:00,36.88,36.92,36.86,36.91,8900.0,27.8213,27.8515,27.8062,27.8439,8900.0
2012-09-25 13:00:00,36.9,36.91,36.89,36.89,5400.0,27.8364,27.8439,27.8288,27.8288,5400.0
2012-09-25 13:10:00,36.89,36.93,36.89,36.9,9700.0,27.8288,27.859,27.8288,27.8364,9700.0
2012-09-25 13:20:00,36.91,36.91,36.88,36.88,6000.0,27.8439,27.8439,27.8213,27.8213,6000.0
2012-09-25 13:30:00,36.88,36.98,36.88,36.94,15400.0,27.8213,27.8967,27.8213,27.8666,15400.0
2012-09-25 13:40:00,36.92,36.94,36.88,36.92,7300.0,27.8515,27.8666,27.8213,27.8515,7300.0
2012-09-25 13:50:00,36.92,36.96,36.92,36.94,6000.0,27.8515,27.8816,27.8515,27.8666,6000.0
2012-09-25 14:00:00,36.95,36.97,36.93,36.96,4700.0,27.8741,27.8892,27.859,27.8816,4700.0
2012-09-25 14:10:00,36.97,37.01,36.91,36.91,10500.0,27.8892,27.9194,27.8439,27.8439,10500.0
2012-09-25 14:20:00,36.91,36.92,36.8,36.8,19100.0,27.8439,27.8515,27.7609,27.7609,19100.0
2012-09-25 14:30:00,36.81,36.88,36.81,36.88,6600.0,27.7685,27.8213,27.7685,27.8213,6600.0
2012-09-25 14:40:00,36.88,36.89,36.83,36.86,10400.0,27.8213,27.8288,27.7836,27.8062,10400.0
2012-09-25 14:50:00,36.86,36.87,36.8,36.8,12700.0,27.8062,27.8138,27.7609,27.7609,12700.0
2012-09-25 15:00:00,36.8,36.84,36.78,36.78,14400.0,27.7609,27.7911,27.7459,27.7459,14400.0
2012-09-25 15:10:00,36.77,36.83,36.76,36.78,10700.0,27.7383,27.7836,27.7308,27.7459,10700.0
2012-09-25 15:20:00,36.78,36.87,36.78,36.83,23200.0,27.7459,27.8138,27.7459,27.7836,23200.0
2012-09-25 15:30:00,36.83,36.88,36.8,36.8,19300.0,27.7836,27.8213,27.7609,27.7609,19300.0
2012-09-25 15:40:00,36.8,36.8,36.69,36.69,34600.0,27.7609,27.7609,27.678,27.678,34600.0
2012-09-25 15:50:00,36.7,36.75,36.64,36.64,51500.0,27.6855,27.7232,27.6402,27.6402,51500.0
2012-09-26 09:30:00,36.49,36.6,36.25,36.44,20600.0,27.7875,27.8713,27.6047,27.7494,20600.0
2012-09-26 09:40:00,36.44,36.53,36.37,36.47,117900.0,27.7494,27.818,27.6961,27.7723,117900.0
2012-09-26 09:50:00,36.48,36.58,36.46,36.55,17800.0,27.7799,27.856,27.7647,27.8332,17800.0
2012-09-26 10:00:00,36.54,36.54,36.46,36.5,5400.0,27.8256,27.8256,27.7647,27.7951,5400.0
2012-09-26 10:10:00,36.48,36.53,36.45,36.5,6700.0,27.7799,27.818,27.757,27.7951,6700.0
2012-09-26 10:20:00,36.49,36.5,36.41,36.41,6700.0,27.7875,27.7951,27.7266,27.7266,6700.0
2012-09-26 10:30:00,36.41,36.42,36.26,36.29,13600.0,27.7266,27.7342,27.6124,27.6352,13600.0
2012-09-26 10:40:00,36.28,36.29,36.22,36.23,14200.0,27.6276,27.6352,27.5819,27.5895,14200.0
2012-09-26 10:50:00,36.24,36.26,36.24,36.25,3000.0,27.5971,27.6124,27.5971,27.6047,3000.0
2012-09-26 11:00:00,36.25,36.29,36.24,36.25,4300.0,27.6047,27.6352,27.5971,27.6047,4300.0
2012-09-26 11:10:00,36.26,36.26,36.22,36.23,8800.0,27.6124,27.6124,27.5819,27.5895,8800.0
2012-09-26 11:20:00,36.22,36.25,36.22,36.23,3800.0,27.5819,27.6047,27.5819,27.5895,3800.0
2012-09-26 11:30:00,36.22,36.22,36.16,36.17,4700.0,27.5819,27.5819,27.5362,27.5438,4700.0
2012-09-26 11:40:00,36.17,36.2,36.17,36.19,5300.0,27.5438,27.5667,27.5438,27.5591,5300.0
2012-09-26 11:50:00,36.18,36.19,36.11,36.12,7000.0,27.5514,27.5591,27.4981,27.5057,7000.0
2012-09-26 12:00:00,36.13,36.15,36.12,36.13,4100.0,27.5134,27.5286,27.5057,27.5134,4100.0
2012-09-26 12:10:00,36.13,36.13,36.06,36.06,7700.0,27.5134,27.5134,27.4601,27.4601,7700.0
2012-09-26 12:20:00,36.06,36.08,36.03,36.06,9400.0,27.4601,27.4753,27.4372,27.4601,9400.0
2012-09-26 12:30:00,36.06,36.1,36.05,36.07,6000.0,27.4601,27.4905,27.4524,27.4677,6000.0
2012-09-26 12:40:00,36.09,36.1,36.07,36.09,6500.0,27.4829,27.4905,27.4677,27.4829,6500.0
2012-09-26 12:50:00,36.08,36.18,36.08,36.15,6900.0,27.4753,27.5514,27.4753,27.5286,6900.0
2012-09-26 13:00:00,36.14,36.16,36.13,36.16,5400.0,27.521,27.5362,27.5134,27.5362,5400.0
2012-09-26 13:10:00,36.16,36.16,36.12,36.14,5800.0,27.5362,27.5362,27.5057,27.521,5800.0
2012-09-26 13:20:00,36.14,36.16,36.13,36.14,5300.0,27.521,27.5362,27.5134,27.521,5300.0
2012-09-26 13:30:00,36.14,36.14,36.06,36.08,5400.0,27.521,27.521,27.4601,27.4753,5400.0
2012-09-26 13:40:00,36.07,36.08,35.98,36.0,6400.0,27.4677,27.4753,27.3991,27.4144,6400.0
2012-09-26 13:50:00,36.01,36.05,35.96,35.96,5800.0,27.422,27.4524,27.3839,27.3839,5800.0
2012-09-26 14:00:00,35.97,36.04,35.96,36.01,9700.0,27.3915,27.4448,27.3839,27.422,9700.0
2012-09-26 14:10:00,35.99,36.01,35.98,35.98,3600.0,27.4067,27.422,27.3991,27.3991,3600.0
2012-09-26 14:20:00,35.98,36.04,35.98,36.0,12200.0,27.3991,27.4448,27.3991,27.4144,12200.0
2012-09-26 14:30:00,36.0,36.04,35.98,36.01,10000.0,27.4144,27.4448,27.3991,27.422,10000.0
2012-09-26 14:40:00,36.01,36.02,35.99,35.99,8100.0,27.422,27.4296,27.4067,27.4067,8100.0
2012-09-26 14:50:00,35.99,36.0,35.97,36.0,10200.0,27.4067,27.4144,27.3915,27.4144,10200.0
2012-09-26 15:00:00,36.0,36.01,35.94,35.95,14800.0,27.4144,27.422,27.3687,27.3763,14800.0
2012-09-26 15:10:00,35.95,35.98,35.92,35.94,48100.0,27.3763,27.3991,27.3534,27.3687,48100.0
2012-09-26 15:20:00,35.95,35.96,35.94,35.95,16200.0,27.3763,27.3839,27.3687,27.3763,16200.0
2012-09-26 15:30:00,35.95,35.96,35.9,35.93,19400.0,27.3763,27.3839,27.3382,27.3611,19400.0
2012-09-26 15:40:00,35.93,35.98,35.88,35.89,33800.0,27.3611,27.3991,27.323,27.3306,33800.0
2012-09-26 15:50:00,35.89,35.95,35.88,35.94,45300.0,27.3306,27.3763,27.323,27.3687,45300.0
2012-09-27 09:30:00,35.97,36.05,35.87,35.93,14000.0,27.3915,27.4524,27.3154,27.3611,14000.0
2012-09-27 09:40:00,35.89,35.91,35.86,35.89,1700.0,27.3306,27.3458,27.3078,27.3306,1700.0
2012-09-27 09:50:00,35.88,35.91,35.83,35.9,7800.0,27.323,27.3458,27.2849,27.3382,7800.0
2012-09-27 10:00:00,35.91,35.96,35.87,35.92,3900.0,27.3458,27.3839,27.3154,27.3534,3900.0
2012-09-27 10:10:00,35.92,35.95,35.89,35.94,2100.0,27.3534,27.3763,27.3306,27.3687,2100.0
2012-09-27 10:20:00,35.93,35.95,35.89,35.89,4700.0,27.3611,27.3763,27.3306,27.3306,4700.0
2012-09-27 10:30:00,35.9,35.9,35.87,35.9,1500.0,27.3382,27.3382,27.3154,27.3382,1500.0
2012-09-27 10:40:00,35.89,35.95,35.86,35.86,30800.0,27.3306,27.3763,27.3078,27.3078,30800.0
2012-09-27 10:50:00,35.86,35.88,35.83,35.83,8200.0,27.3078,27.323,27.2849,27.2849,8200.0
2012-09-27 11:00:00,35.85,35.88,35.84,35.88,4500.0,27.3001,27.323,27.2925,27.323,4500.0
2012-09-27 11:10:00,35.88,35.92,35.87,35.92,5200.0,27.323,27.3534,27.3154,27.3534,5200.0
2012-09-27 11:20:00,35.92,35.93,35.84,35.89,5500.0,27.3534,27.3611,27.2925,27.3306,5500.0
2012-09-27 11:30:00,35.89,35.9,35.83,35.84,7400.0,27.3306,27.3382,27.2849,27.2925,7400.0
2012-09-27 11:40:00,35.84,35.86,35.83,35.84,3900.0,27.2925,27.3078,27.2849,27.2925,3900.0
2012-09-27 11:50:00,35.84,35.9,35.84,35.89,11400.0,27.2925,27.3382,27.2925,27.3306,11400.0
2012-09-27 12:00:00,35.89,35.9,35.87,35.88,11200.0,27.3306,27.3382,27.3154,27.323,11200.0
2012-09-27 12:10:00,35.9,35.9,35.87,35.9,5000.0,27.3382,27.3382,27.3154,27.3382,5000.0
2012-09-27 12:20:00,35.89,35.91,35.87,35.9,9500.0,27.3306,27.3458,27.3154,27.3382,9500.0
2012-09-27 12:30:00,35.9,35.9,35.87,35.89,5700.0,27.3382,27.3382,27.3154,27.3306,5700.0
2012-09-27 12:40:00,35.89,35.91,35.89,35.9,4200.0,27.3306,27.3458,27.3306,27.3382,4200.0
2012-09-27 12:50:00,35.9,35.92,35.9,35.92,6100.0,27.3382,27.3534,27.3382,27.3534,6100.0
2012-09-27 13:00:00,35.92,35.93,35.91,35.92,5000.0,27.3534,27.3611,27.3458,27.3534,5000.0
2012-09-27 13:10:00,35.92,35.94,35.89,35.9,12300.0,27.3534,27.3687,27.3306,27.3382,12300.0
2012-09-27 13:20:00,35.91,35.91,35.89,35.9,4800.0,27.3458,27.3458,27.3306,27.3382,4800.0
2012-09-27 13:30:00,35.91,35.93,35.9,35.93,10200.0,27.3458,27.3611,27.3382,27.3611,10200.0
2012-09-27 13:40:00,35.93,35.95,35.92,35.95,17800.0,27.3611,27.3763,27.3534,27.3763,17800.0
2012-09-27 13:50:00,35.95,35.95,35.89,35.9,10200.0,27.3763,27.3763,27.3306,27.3382,10200.0
2012-09-27 14:00:00,35.91,35.95,35.91,35.92,17600.0,27.3458,27.3763,27.3458,27.3534,17600.0
2012-09-27 14:10:00,35.93,35.95,35.93,35.93,6300.0,27.3611,27.3763,27.3611,27.3611,6300.0
2012-09-27 14:20:00,35.93,35.93,35.88,35.88,7400.0,27.3611,27.3611,27.323,27.323,7400.0
2012-09-27 14:30:00,35.88,35.9,35.87,35.9,13000.0,27.323,27.3382,27.3154,27.3382,13000.0
2012-09-27 14:40:00,35.9,35.9,35.87,35.87,11000.0,27.3382,27.3382,27.3154,27.3154,11000.0
2012-09-27 14:50:00,35.88,35.89,35.83,35.84,10700.0,27.323,27.3306,27.2849,27.2925,10700.0
2012-09-27 15:00:00,35.84,35.87,35.84,35.84,10200.0,27.2925,27.3154,27.2925,27.2925,10200.0
2012-09-27 15:10:00,35.85,35.86,35.8,35.8,13100.0,27.3001,27.3078,27.2621,27.2621,13100.0
2012-09-27 15:20:00,35.8,35.8,35.76,35.76,17600.0,27.2621,27.2621,27.2316,27.2316,17600.0
2012-09-27 15:30:00,35.77,35.84,35.76,35.83,22200.0,27.2392,27.2925,27.2316,27.2849,22200.0
2012-09-27 15:40:00,35.82,35.83,35.78,35.79,25000.0,27.2773,27.2849,27.2468,27.2544,25000.0
2012-09-27 15:50:00,35.79,35.86,35.78,35.85,25600.0,27.2544,27.3078,27.2468,27.3001,25600.0
2012-09-28 09:30:00,35.79,35.81,35.67,35.75,7000.0,27.2544,27.2697,27.1631,27.224,7000.0
2012-09-28 09:40:00,35.8,35.8,35.64,35.7,6900.0,27.2621,27.2621,27.1402,27.1859,6900.0
2012-09-28 09:50:00,35.69,35.73,35.69,35.7,5300.0,27.1783,27.2088,27.1783,27.1859,5300.0
2012-09-28 10:00:00,35.7,35.73,35.68,35.69,14500.0,27.1859,27.2088,27.1707,27.1783,14500.0
2012-09-28 10:10:00,35.73,35.73,35.64,35.66,5900.0,27.2088,27.2088,27.1402,27.1555,5900.0
2012-09-28 10:20:00,35.68,35.71,35.66,35.66,3700.0,27.1707,27.1935,27.1555,27.1555,3700.0
2012-09-28 10:30:00,35.67,35.73,35.67,35.7,10900.0,27.1631,27.2088,27.1631,27.1859,10900.0
2012-09-28 10:40:00,35.7,35.73,35.7,35.73,4600.0,27.1859,27.2088,27.1859,27.2088,4600.0
2012-09-28 10:50:00,35.72,35.75,35.71,35.75,3800.0,27.2011,27.224,27.1935,27.224,3800.0
2012-09-28 11:00:00,35.75,35.77,35.73,35.75,5000.0,27.224,27.2392,27.2088,27.224,5000.0
2012-09-28 11:10:00,35.75,35.75,35.62,35.66,23500.0,27.224,27.224,27.125,27.1555,23500.0
2012-09-28 11:20:00,35.64,35.69,35.62,35.67,4800.0,27.1402,27.1783,27.125,27.1631,4800.0
2012-09-28 11:30:00,35.65,35.72,35.65,35.69,5200.0,27.1478,27.2011,27.1478,27.1783,5200.0
2012-09-28 11:40:00,35.7,35.76,35.7,35.73,10100.0,27.1859,27.2316,27.1859,27.2088,10100.0
2012-09-28 11:50:00,35.72,35.77,35.68,35.72,7900.0,27.2011,27.2392,27.1707,27.2011,7900.0
2012-09-28 12:00:00,35.73,35.78,35.7,35.7,11700.0,27.2088,27.2468,27.1859,27.1859,11700.0
2012-09-28 12:10:00,35.71,35.73,35.68,35.71,13800.0,27.1935,27.2088,27.1707,27.1935,13800.0
2012-09-28 12:20:00,35.7,35.71,35.69,35.71,2600.0,27.1859,27.1935,27.1783,27.1935,2600.0
2012-09-28 12:30:00,35.7,35.74,35.69,35.71,7500.0,27.1859,27.2164,27.1783,27.1935,7500.0
2012-09-28 12:40:00,35.71,35.73,35.7,35.71,3900.0,27.1935,27.2088,27.1859,27.1935,3900.0
2012-09-28 12:50:00,35.71,35.72,35.71,35.71,4500.0,27.1935,27.2011,27.1935,27.1935,4500.0
2012-09-28 13:00:00,35.71,35.73,35.69,35.7,8600.0,27.1935,27.2088,27.1783,27.1859,8600.0
2012-09-28 13:10:00,35.7,35.77,35.67,35.76,8800.0,27.1859,27.2392,27.1631,27.2316,8800.0
2012-09-28 13:20:00,35.76,35.78,35.75,35.76,12000.0,27.2316,27.2468,27.224,27.2316,12000.0
2012-09-28 13:30:00,35.76,35.81,35.76,35.81,18200.0,27.2316,27.2697,27.2316,27.2697,18200.0
2012-09-28 13:40:00,35.81,35.88,35.81,35.88,2200.0,27.2697,27.323,27.2697,27.323,2200.0
2012-09-28 13:50:00,35.89,35.91,35.89,35.89,5300.0,27.3306,27.3458,27.3306,27.3306,5300.0
2012-09-28 14:00:00,35.89,35.9,35.85,35.86,8600.0,27.3306,27.3382,27.3001,27.3078,8600.0
2012-09-28 14:10:00,35.87,35.89,35.86,35.87,7500.0,27.3154,27.3306,27.3078,27.3154,7500.0
2012-09-28 14:20:00,35.87,35.89,35.82,35.82,9500.0,27.3154,27.3306,27.2773,27.2773,9500.0
2012-09-28 14:30:00,35.83,35.83,35.78,35.8,9400.0,27.2849,27.2849,27.2468,27.2621,9400.0
2012-09-28 14:40:00,35.79,35.81,35.78,35.79,6700.0,27.2544,27.2697,27.2468,27.2544,6700.0
2012-09-28 14:50:00,35.79,35.81,35.75,35.79,11400.0,27.2544,27.2697,27.224,27.2544,11400.0
2012-09-28 15:00:00,35.79,35.82,35.78,35.82,5100.0,27.2544,27.2773,27.2468,27.2773,5100.0
2012-09-28 15:10:00,35.82,35.87,35.81,35.81,9000.0,27.2773,27.3154,27.2697,27.2697,9000.0
2012-09-28 15:20:00,35.81,35.84,35.78,35.81,12400.0,27.2697,27.2925,27.2468,27.2697,12400.0
2012-09-28 15:30:00,35.81,35.82,35.76,35.77,14500.0,27.2697,27.2773,27.2316,27.2392,14500.0
2012-09-28 15:40:00,35.78,35.91,35.78,35.89,21200.0,27.2468,27.3458,27.2468,27.3306,21200.0
2012-09-28 15:50:00,35.89,35.93,35.82,35.82,81100.0,27.3306,27.3611,27.2773,27.2773,81100.0
2012-10-01 09:30:00,35.84,36.03,35.82,35.83,33400.0,27.2925,27.4372,27.2773,27.2849,33400.0
2012-10-01 09:40:00,35.8,35.81,35.69,35.72,17300.0,27.2621,27.2697,27.1783,27.2011,17300.0
2012-10-01 09:50:00,35.72,35.74,35.66,35.71,7900.0,27.2011,27.2164,27.1555,27.1935,7900.0
2012-10-01 10:00:00,35.77,35.87,35.73,35.86,14400.0,27.2392,27.3154,27.2088,27.3078,14400.0
2012-10-01 10:10:00,35.86,35.91,35.79,35.86,11800.0,27.3078,27.3458,27.2544,27.3078,11800.0
2012-10-01 10:20:00,35.85,35.85,35.76,35.81,12800.0,27.3001,27.3001,27.2316,27.2697,12800.0
2012-10-01 10:30:00,35.82,35.82,35.77,35.77,12300.0,27.2773,27.2773,27.2392,27.2392,12300.0
2012-10-01 10:40:00,35.77,35.83,35.73,35.78,20500.0,27.2392,27.2849,27.2088,27.2468,20500.0
2012-10-01 10:50:00,35.75,35.81,35.75,35.78,11200.0,27.224,27.2697,27.224,27.2468,11200.0
2012-10-01 11:00:00,35.79,35.82,35.79,35.81,11200.0,27.2544,27.2773,27.2544,27.2697,11200.0
2012-10-01 11:10:00,35.81,35.81,35.73,35.74,7400.0,27.2697,27.2697,27.2088,27.2164,7400.0
2012-10-01 11:20:00,35.74,35.82,35.73,35.77,21900.0,27.2164,27.2773,27.2088,27.2392,21900.0
2012-10-01 11:30:00,35.76,35.82,35.75,35.8,16100.0,27.2316,27.2773,27.224,27.2621,16100.0
2012-10-01 11:40:00,35.79,35.86,35.79,35.85,14000.0,27.2544,27.3078,27.2544,27.3001,14000.0
2012-10-01 11:50:00,35.82,35.88,35.81,35.86,25200.0,27.2773,27.323,27.2697,27.3078,25200.0
2012-10-01 12:00:00,35.87,35.87,35.79,35.8,12000.0,27.3154,27.3154,27.2544,27.2621,12000.0
2012-10-01 12:10:00,35.81,35.87,35.79,35.86,10200.0,27.2697,27.3154,27.2544,27.3078,10200.0
2012-10-01 12:20:00,35.85,35.87,35.82,35.83,9200.0,27.3001,27.3154,27.2773,27.2849,9200.0
2012-10-01 12:30:00,35.83,35.88,35.8,35.82,24700.0,27.2849,27.323,27.2621,27.2773,24700.0
2012-10-01 12:40:00,35.83,35.84,35.73,35.73,14300.0,27.2849,27.2925,27.2088,27.2088,14300.0
2012-10-01 12:50:00,35.73,35.79,35.71,35.78,10400.0,27.2088,27.2544,27.1935,27.2468,10400.0
2012-10-01 13:00:00,35.76,35.78,35.73,35.75,14100.0,27.2316,27.2468,27.2088,27.224,14100.0
2012-10-01 13:10:00,35.74,35.8,35.71,35.77,24500.0,27.2164,27.2621,27.1935,27.2392,24500.0
2012-10-01 13:20:00,35.76,35.8,35.74,35.74,12600.0,27.2316,27.2621,27.2164,27.2164,12600.0
2012-10-01 13:30:00,35.73,35.75,35.63,35.63,14700.0,27.2088,27.224,27.1326,27.1326,14700.0
2012-10-01 13:40:00,35.63,35.66,35.56,35.62,13500.0,27.1326,27.1555,27.0793,27.125,13500.0
2012-10-01 13:50:00,35.63,35.73,35.63,35.72,9700.0,27.1326,27.2088,27.1326,27.2011,9700.0
2012-10-01 14:00:00,35.72,35.82,35.72,35.77,17000.0,27.2011,27.2773,27.2011,27.2392,17000.0
2012-10-01 14:10:00,35.76,35.81,35.73,35.75,7000.0,27.2316,27.2697,27.2088,27.224,7000.0
2012-10-01 14:20:00,35.75,35.87,35.75,35.81,21400.0,27.224,27.3154,27.224,27.2697,21400.0
2012-10-01 14:30:00,35.81,35.83,35.74,35.78,16400.0,27.2697,27.2849,27.2164,27.2468,16400.0
2012-10-01 14:40:00,35.8,35.8,35.7,35.76,18700.0,27.2621,27.2621,27.1859,27.2316,18700.0
2012-10-01 14:50:00,35.75,35.78,35.75,35.76,5800.0,27.224,27.2468,27.224,27.2316,5800.0
2012-10-01 15:00:00,35.76,35.82,35.75,35.76,19000.0,27.2316,27.2773,27.224,27.2316,19000.0
2012-10-01 15:10:00,35.76,35.76,35.68,35.68,16500.0,27.2316,27.2316,27.1707,27.1707,16500.0
2012-10-01 15:20:00,35.67,35.79,35.64,35.79,23900.0,27.1631,27.2544,27.1402,27.2544,23900.0
2012-10-01 15:30:00,35.8,35.81,35.72,35.74,39700.0,27.2621,27.2697,27.2011,27.2164,39700.0
2012-10-01 15:40:00,35.74,35.81,35.7,35.76,54400.0,27.2164,27.2697,27.1859,27.2316,54400.0
2012-10-01 15:50:00,35.76,35.8,35.71,35.72,109100.0,27.2316,27.2621,27.1935,27.2011,109100.0
2012-10-02 09:30:00,35.76,35.88,35.76,35.84,15900.0,27.2316,27.323,27.2316,27.2925,15900.0
2012-10-02 09:40:00,35.81,35.86,35.76,35.81,19100.0,27.2697,27.3078,27.2316,27.2697,19100.0
2012-10-02 09:50:00,35.84,35.98,35.82,35.97,31400.0,27.2925,27.3991,27.2773,27.3915,31400.0
2012-10-02 10:00:00,35.97,35.97,35.9,35.94,16500.0,27.3915,27.3915,27.3382,27.3687,16500.0
2012-10-02 10:10:00,35.93,35.94,35.88,35.91,15600.0,27.3611,27.3687,27.323,27.3458,15600.0
2012-10-02 10:20:00,35.93,35.94,35.85,35.92,23100.0,27.3611,27.3687,27.3001,27.3534,23100.0
2012-10-02 10:30:00,35.91,35.94,35.89,35.91,11100.0,27.3458,27.3687,27.3306,27.3458,11100.0
2012-10-02 10:40:00,35.92,35.94,35.89,35.89,21000.0,27.3534,27.3687,27.3306,27.3306,21000.0
2012-10-02 10:50:00,35.9,35.93,35.87,35.93,21900.0,27.3382,27.3611,27.3154,27.3611,21900.0
2012-10-02 11:00:00,35.93,35.93,35.88,35.88,9900.0,27.3611,27.3611,27.323,27.323,9900.0
2012-10-02 11:10:00,35.89,35.97,35.89,35.97,13500.0,27.3306,27.3915,27.3306,27.3915,13500.0
2012-10-02 11:20:00,35.98,35.98,35.95,35.96,16600.0,27.3991,27.3991,27.3763,27.3839,16600.0
2012-10-02 11:30:00,35.96,36.01,35.89,35.94,15600.0,27.3839,27.422,27.3306,27.3687,15600.0
2012-10-02 11:40:00,35.93,35.97,35.87,35.95,13900.0,27.3611,27.3915,27.3154,27.3763,13900.0
2012-10-02 11:50:00,35.94,35.99,35.94,35.96,7800.0,27.3687,27.4067,27.3687,27.3839,7800.0
2012-10-02 12:00:00,35.97,36.0,35.97,35.99,3300.0,27.3915,27.4144,27.3915,27.4067,3300.0
2012-10-02 12:10:00,35.98,36.0,35.95,35.99,4400.0,27.3991,27.4144,27.3763,27.4067,4400.0
2012-10-02 12:20:00,36.0,36.0,35.93,35.97,9200.0,27.4144,27.4144,27.3611,27.3915,9200.0
2012-10-02 12:30:00,35.98,35.98,35.95,35.96,4400.0,27.3991,27.3991,27.3763,27.3839,4400.0
2012-10-02 12:40:00,35.95,35.96,35.95,35.95,4600.0,27.3763,27.3839,27.3763,27.3763,4600.0
2012-10-02 12:50:00,35.95,35.97,35.95,35.96,16700.0,27.3763,27.3915,27.3763,27.3839,16700.0
2012-10-02 13:00:00,35.95,35.98,35.95,35.98,5400.0,27.3763,27.3991,27.3763,27.3991,5400.0
2012-10-02 13:10:00,35.98,35.98,35.95,35.98,28900.0,27.3991,27.3991,27.3763,27.3991,28900.0
2012-10-02 13:20:00,35.98,35.98,35.93,35.94,6900.0,27.3991,27.3991,27.3611,27.3687,6900.0
2012-10-02 13:30:00,35.95,35.99,35.94,35.99,33200.0,27.3763,27.4067,27.3687,27.4067,33200.0
2012-10-02 13:40:00,35.99,36.03,35.98,36.01,5900.0,27.4067,27.4372,27.3991,27.422,5900.0
2012-10-02 13:50:00,36.01,36.01,35.94,35.98,6800.0,27.422,27.422,27.3687,27.3991,6800.0
2012-10-02 14:00:00,35.98,35.99,35.95,35.96,5800.0,27.3991,27.4067,27.3763,27.3839,5800.0
2012-10-02 14:10:00,35.95,35.96,35.93,35.94,7800.0,27.3763,27.3839,27.3611,27.3687,7800.0
2012-10-02 14:20:00,35.95,35.95,35.9,35.92,6000.0,27.3763,27.3763,27.3382,27.3534,6000.0
2012-10-02 14:30:00,35.92,35.94,35.91,35.94,29900.0,27.3534,27.3687,27.3458,27.3687,29900.0
2012-10-02 14:40:00,35.94,35.96,35.92,35.95,9400.0,27.3687,27.3839,27.3534,27.3763,9400.0
2012-10-02 14:50:00,35.95,35.96,35.94,35.95,4000.0,27.3763,27.3839,27.3687,27.3763,4000.0
2012-10-02 15:00:00,35.95,35.96,35.94,35.95,7900.0,27.3763,27.3839,27.3687,27.3763,7900.0
2012-10-02 15:10:00,35.96,35.96,35.93,35.96,8200.0,27.3839,27.3839,27.3611,27.3839,8200.0
2012-10-02 15:20:00,35.95,35.96,35.93,35.95,8700.0,27.3763,27.3839,27.3611,27.3763,8700.0
2012-10-02 15:30:00,35.96,35.98,35.92,35.93,33600.0,27.3839,27.3991,27.3534,27.3611,33600.0
2012-10-02 15:40:00,35.93,35.98,35.92,35.97,25500.0,27.3611,27.3991,27.3534,27.3915,25500.0
2012-10-02 15:50:00,35.97,36.01,35.94,35.94,70400.0,27.3915,27.422,27.3687,27.3687,70400.0
2012-10-03 09:30:00,36.05,36.17,35.98,36.08,39600.0,27.4524,27.5438,27.3991,27.4753,39600.0
2012-10-03 09:40:00,36.11,36.14,36.05,36.09,40800.0,27.4981,27.521,27.4524,27.4829,40800.0
2012-10-03 09:50:00,36.08,36.09,36.02,36.06,18700.0,27.4753,27.4829,27.4296,27.4601,18700.0
2012-10-03 10:00:00,36.05,36.13,36.0,36.02,23400.0,27.4524,27.5134,27.4144,27.4296,23400.0
2012-10-03 10:10:00,36.02,36.08,36.01,36.07,29000.0,27.4296,27.4753,27.422,27.4677,29000.0
2012-10-03 10:20:00,36.09,36.12,36.07,36.12,6200.0,27.4829,27.5057,27.4677,27.5057,6200.0
2012-10-03 10:30:00,36.12,36.14,36.04,36.09,19200.0,27.5057,27.521,27.4448,27.4829,19200.0
2012-10-03 10:40:00,36.1,36.1,36.04,36.06,27200.0,27.4905,27.4905,27.4448,27.4601,27200.0
2012-10-03 10:50:00,36.06,36.08,35.99,36.0,16000.0,27.4601,27.4753,27.4067,27.4144,16000.0
2012-10-03 11:00:00,36.01,36.04,35.99,36.03,26300.0,27.422,27.4448,27.4067,27.4372,26300.0
2012-10-03 11:10:00,36.03,36.08,36.02,36.05,15000.0,27.4372,27.4753,27.4296,27.4524,15000.0
2012-10-03 11:20:00,36.05,36.05,36.0,36.01,15700.0,27.4524,27.4524,27.4144,27.422,15700.0
2012-10-03 11:30:00,36.01,36.03,36.0,36.02,8200.0,27.422,27.4372,27.4144,27.4296,8200.0
2012-10-03 11:40:00,36.02,36.05,36.02,36.04,22100.0,27.4296,27.4524,27.4296,27.4448,22100.0
2012-10-03 11:50:00,36.04,36.04,35.99,36.02,10300.0,27.4448,27.4448,27.4067,27.4296,10300.0
2012-10-03 12:00:00,36.02,36.03,36.0,36.0,24700.0,27.4296,27.4372,27.4144,27.4144,24700.0
2012-10-03 12:10:00,36.0,36.06,35.99,36.04,36000.0,27.4144,27.4601,27.4067,27.4448,36000.0
2012-10-03 12:20:00,36.03,36.06,36.02,36.04,21900.0,27.4372,27.4601,27.4296,27.4448,21900.0
2012-10-03 12:30:00,36.04,36.1,36.04,36.09,17300.0,27.4448,27.4905,27.4448,27.4829,17300.0
2012-10-03 12:40:00,36.11,36.12,36.07,36.12,65800.0,27.4981,27.5057,27.4677,27.5057,65800.0
2012-10-03 12:50:00,36.12,36.13,36.1,36.1,18200.0,27.5057,27.5134,27.4905,27.4905,18200.0
2012-10-03 13:00:00,36.11,36.16,36.1,36.15,14000.0,27.4981,27.5362,27.4905,27.5286,14000.0
2012-10-03 13:10:00,36.15,36.23,36.08,36.22,44200.0,27.5286,27.5895,27.4753,27.5819,44200.0
2012-10-03 13:20:00,36.22,36.28,36.22,36.28,10200.0,27.5819,27.6276,27.5819,27.6276,10200.0
2012-10-03 13:30:00,36.26,36.27,36.14,36.16,92700.0,27.6124,27.62,27.521,27.5362,92700.0
2012-10-03 13:40:00,36.17,36.23,36.17,36.19,16900.0,27.5438,27.5895,27.5438,27.5591,16900.0
2012-10-03 13:50:00,36.19,36.21,36.18,36.18,13700.0,27.5591,27.5743,27.5514,27.5514,13700.0
2012-10-03 14:00:00,36.18,36.2,36.18,36.2,6400.0,27.5514,27.5667,27.5514,27.5667,6400.0
2012-10-03 14:10:00,36.19,36.19,36.15,36.18,11800.0,27.5591,27.5591,27.5286,27.5514,11800.0
2012-10-03 14:20:00,36.18,36.19,36.12,36.16,15500.0,27.5514,27.5591,27.5057,27.5362,15500.0
2012-10-03 14:30:00,36.15,36.17,36.14,36.15,7600.0,27.5286,27.5438,27.521,27.5286,7600.0
2012-10-03 14:40:00,36.15,36.16,36.11,36.15,6700.0,27.5286,27.5362,27.4981,27.5286,6700.0
2012-10-03 14:50:00,36.15,36.18,36.11,36.15,8000.0,27.5286,27.5514,27.4981,27.5286,8000.0
2012-10-03 15:00:00,36.14,36.16,36.1,36.16,108000.0,27.521,27.5362,27.4905,27.5362,108000.0
2012-10-03 15:10:00,36.17,36.22,36.14,36.16,19600.0,27.5438,27.5819,27.521,27.5362,19600.0
2012-10-03 15:20:00,36.16,36.21,36.13,36.19,29800.0,27.5362,27.5743,27.5134,27.5591,29800.0
2012-10-03 15:30:00,36.19,36.23,36.15,36.23,71100.0,27.5591,27.5895,27.5286,27.5895,71100.0
2012-10-03 15:40:00,36.21,36.24,36.19,36.21,24000.0,27.5743,27.5971,27.5591,27.5743,24000.0
2012-10-03 15:50:00,36.21,36.3,36.18,36.27,81300.0,27.5743,27.6428,27.5514,27.62,81300.0
2012-10-04 09:30:00,36.38,36.47,36.28,36.47,8300.0,27.7037,27.7723,27.6276,27.7723,8300.0
2012-10-04 09:40:00,36.49,36.52,36.45,36.47,10800.0,27.7875,27.8104,27.757,27.7723,10800.0
2012-10-04 09:50:00,36.45,36.5,36.45,36.47,6100.0,27.757,27.7951,27.757,27.7723,6100.0
2012-10-04 10:00:00,36.47,36.57,36.47,36.55,2300.0,27.7723,27.8484,27.7723,27.8332,2300.0
2012-10-04 10:10:00,36.55,36.63,36.55,36.59,3800.0,27.8332,27.8941,27.8332,27.8637,3800.0
2012-10-04 10:20:00,36.59,36.59,36.53,36.53,5100.0,27.8637,27.8637,27.818,27.818,5100.0
2012-10-04 10:30:00,36.54,36.58,36.49,36.49,12600.0,27.8256,27.856,27.7875,27.7875,12600.0
2012-10-04 10:40:00,36.49,36.54,36.46,36.47,21500.0,27.7875,27.8256,27.7647,27.7723,21500.0
2012-10-04 10:50:00,36.48,36.56,36.47,36.56,18300.0,27.7799,27.8408,27.7723,27.8408,18300.0
2012-10-04 11:00:00,36.55,36.58,36.49,36.52,16800.0,27.8332,27.856,27.7875,27.8104,16800.0
2012-10-04 11:10:00,36.52,36.56,36.51,36.55,9000.0,27.8104,27.8408,27.8027,27.8332,9000.0
2012-10-04 11:20:00,36.52,36.52,36.43,36.47,11700.0,27.8104,27.8104,27.7418,27.7723,11700.0
2012-10-04 11:30:00,36.45,36.51,36.42,36.5,13600.0,27.757,27.8027,27.7342,27.7951,13600.0
2012-10-04 11:40:00,36.48,36.5,36.47,36.5,2800.0,27.7799,27.7951,27.7723,27.7951,2800.0
2012-10-04 11:50:00,36.5,36.5,36.48,36.5,13000.0,27.7951,27.7951,27.7799,27.7951,13000.0
2012-10-04 12:00:00,36.49,36.52,36.48,36.5,20000.0,27.7875,27.8104,27.7799,27.7951,20000.0
2012-10-04 12:10:00,36.5,36.56,36.48,36.48,27300.0,27.7951,27.8408,27.7799,27.7799,27300.0
2012-10-04 12:20:00,36.48,36.5,36.48,36.48,6700.0,27.7799,27.7951,27.7799,27.7799,6700.0
2012-10-04 12:30:00,36.48,36.51,36.48,36.48,12800.0,27.7799,27.8027,27.7799,27.7799,12800.0
2012-10-04 12:40:00,36.47,36.48,36.45,36.45,6800.0,27.7723,27.7799,27.757,27.757,6800.0
2012-10-04 12:50:00,36.45,36.45,36.43,36.43,4100.0,27.757,27.757,27.7418,27.7418,4100.0
2012-10-04 13:00:00,36.44,36.47,36.44,36.46,5400.0,27.7494,27.7723,27.7494,27.7647,5400.0
2012-10-04 13:10:00,36.47,36.49,36.45,36.49,5700.0,27.7723,27.7875,27.757,27.7875,5700.0
2012-10-04 13:20:00,36.49,36.51,36.48,36.48,7300.0,27.7875,27.8027,27.7799,27.7799,7300.0
2012-10-04 13:30:00,36.5,36.51,36.47,36.47,18300.0,27.7951,27.8027,27.7723,27.7723,18300.0
2012-10-04 13:40:00,36.48,36.53,36.45,36.51,9500.0,27.7799,27.818,27.757,27.8027,9500.0
2012-10-04 13:50:00,36.5,36.52,36.47,36.5,21400.0,27.7951,27.8104,27.7723,27.7951,21400.0
2012-10-04 14:00:00,36.5,36.5,36.41,36.46,60600.0,27.7951,27.7951,27.7266,27.7647,60600.0
2012-10-04 14:10:00,36.46,36.49,36.46,36.47,53300.0,27.7647,27.7875,27.7647,27.7723,53300.0
2012-10-04 14:20:00,36.47,36.47,36.42,36.44,6400.0,27.7723,27.7723,27.7342,27.7494,6400.0
2012-10-04 14:30:00,36.45,36.47,36.43,36.45,66600.0,27.757,27.7723,27.7418,27.757,66600.0
2012-10-04 14:40:00,36.45,36.53,36.45,36.48,11300.0,27.757,27.818,27.757,27.7799,11300.0
2012-10-04 14:50:00,36.47,36.49,36.46,36.49,5900.0,27.7723,27.7875,27.7647,27.7875,5900.0
2012-10-04 15:00:00,36.49,36.49,36.47,36.48,13600.0,27.7875,27.7875,27.7723,27.7799,13600.0
2012-10-04 15:10:00,36.48,36.48,36.45,36.47,16900.0,27.7799,27.7799,27.757,27.7723,16900.0
2012-10-04 15:20:00,36.47,36.47,36.41,36.47,9200.0,27.7723,27.7723,27.7266,27.7723,9200.0
2012-10-04 15:30:00,36.46,36.47,36.45,36.46,6100.0,27.7647,27.7723,27.757,27.7647,6100.0
2012-10-04 15:40:00,36.46,36.48,36.43,36.47,39400.0,27.7647,27.7799,27.7418,27.7723,39400.0
2012-10-04 15:50:00,36.47,36.56,36.44,36.54,76900.0,27.7723,27.8408,27.7494,27.8256,76900.0
2012-10-05 09:30:00,36.65,36.69,36.58,36.61,9200.0,27.9093,27.9398,27.856,27.8789,9200.0
2012-10-05 09:40:00,36.59,36.63,36.59,36.62,10000.0,27.8637,27.8941,27.8637,27.8865,10000.0
2012-10-05 09:50:00,36.63,36.68,36.58,36.61,55100.0,27.8941,27.9322,27.856,27.8789,55100.0
2012-10-05 10:00:00,36.58,36.61,36.58,36.61,8700.0,27.856,27.8789,27.856,27.8789,8700.0
2012-10-05 10:10:00,36.64,36.69,36.61,36.69,4500.0,27.9017,27.9398,27.8789,27.9398,4500.0
2012-10-05 10:20:00,36.72,36.75,36.6,36.7,65500.0,27.9627,27.9855,27.8713,27.9474,65500.0
2012-10-05 10:30:00,36.72,36.77,36.7,36.74,7100.0,27.9627,28.0007,27.9474,27.9779,7100.0
2012-10-05 10:40:00,36.75,36.75,36.69,36.7,2900.0,27.9855,27.9855,27.9398,27.9474,2900.0
2012-10-05 10:50:00,36.72,36.73,36.67,36.7,11500.0,27.9627,27.9703,27.9246,27.9474,11500.0
2012-10-05 11:00:00,36.7,36.7,36.63,36.69,14400.0,27.9474,27.9474,27.8941,27.9398,14400.0
2012-10-05 11:10:00,36.69,36.7,36.67,36.69,33600.0,27.9398,27.9474,27.9246,27.9398,33600.0
2012-10-05 11:20:00,36.7,36.82,36.66,36.82,69300.0,27.9474,28.0388,27.917,28.0388,69300.0
2012-10-05 11:30:00,36.83,36.95,36.83,36.95,18000.0,28.0464,28.1378,28.0464,28.1378,18000.0
2012-10-05 11:40:00,36.94,36.97,36.91,36.96,10900.0,28.1302,28.153,28.1073,28.1454,10900.0
2012-10-05 11:50:00,36.97,36.98,36.95,36.97,4400.0,28.153,28.1606,28.1378,28.153,4400.0
2012-10-05 12:00:00,36.96,36.97,36.92,36.93,4000.0,28.1454,28.153,28.115,28.1226,4000.0
2012-10-05 12:10:00,36.94,36.98,36.93,36.96,2300.0,28.1302,28.1606,28.1226,28.1454,2300.0
2012-10-05 12:20:00,36.96,36.99,36.96,36.97,2300.0,28.1454,28.1683,28.1454,28.153,2300.0
2012-10-05 12:30:00,36.97,36.99,36.97,36.99,2000.0,28.153,28.1683,28.153,28.1683,2000.0
2012-10-05 12:40:00,36.99,36.99,36.94,36.94,2400.0,28.1683,28.1683,28.1302,28.1302,2400.0
2012-10-05 12:50:00,36.94,36.94,36.88,36.88,2700.0,28.1302,28.1302,28.0845,28.0845,2700.0
2012-10-05 13:00:00,36.89,36.89,36.84,36.85,1700.0,28.0921,28.0921,28.054,28.0616,1700.0
2012-10-05 13:10:00,36.85,36.86,36.82,36.84,7800.0,28.0616,28.0693,28.0388,28.054,7800.0
2012-10-05 13:20:00,36.84,36.84,36.8,36.83,8400.0,28.054,28.054,28.0236,28.0464,8400.0
2012-10-05 13:30:00,36.83,36.84,36.82,36.84,7700.0,28.0464,28.054,28.0388,28.054,7700.0
2012-10-05 13:40:00,36.84,36.84,36.72,36.77,36700.0,28.054,28.054,27.9627,28.0007,36700.0
2012-10-05 13:50:00,36.78,36.79,36.73,36.78,31500.0,28.0083,28.016,27.9703,28.0083,31500.0
2012-10-05 14:00:00,36.78,36.79,36.73,36.78,15200.0,28.0083,28.016,27.9703,28.0083,15200.0
2012-10-05 14:10:00,36.77,36.87,36.74,36.86,21000.0,28.0007,28.0769,27.9779,28.0693,21000.0
2012-10-05 14:20:00,36.86,36.86,36.81,36.86,4100.0,28.0693,28.0693,28.0312,28.0693,4100.0
2012-10-05 14:30:00,36.85,36.87,36.82,36.84,6600.0,28.0616,28.0769,28.0388,28.054,6600.0
2012-10-05 14:40:00,36.83,36.85,36.83,36.83,3100.0,28.0464,28.0616,28.0464,28.0464,3100.0
2012-10-05 14:50:00,36.82,36.83,36.69,36.73,12000.0,28.0388,28.0464,27.9398,27.9703,12000.0
2012-10-05 15:00:00,36.73,36.78,36.73,36.78,10300.0,27.9703,28.0083,27.9703,28.0083,10300.0
2012-10-05 15:10:00,36.77,36.82,36.72,36.8,21200.0,28.0007,28.0388,27.9627,28.0236,21200.0
2012-10-05 15:20:00,36.8,36.87,36.79,36.85,14900.0,28.0236,28.0769,28.016,28.0616,14900.0
2012-10-05 15:30:00,36.85,36.85,36.7,36.75,15500.0,28.0616,28.0616,27.9474,27.9855,15500.0
2012-10-05 15:40:00,36.74,36.82,36.74,36.82,11500.0,27.9779,28.0388,27.9779,28.0388,11500.0
2012-10-05 15:50:00,36.81,36.83,36.76,36.82,27300.0,28.0312,28.0464,27.9931,28.0388,27300.0
2012-10-08 09:30:00,36.85,36.85,36.55,36.72,18600.0,28.0616,28.0616,27.8332,27.9627,18600.0
2012-10-08 09:40:00,36.66,36.68,36.63,36.67,2100.0,27.917,27.9322,27.8941,27.9246,2100.0
2012-10-08 09:50:00,36.67,36.78,36.66,36.76,5100.0,27.9246,28.0083,27.917,27.9931,5100.0
2012-10-08 10:00:00,36.77,36.82,36.76,36.81,7900.0,28.0007,28.0388,27.9931,28.0312,7900.0
2012-10-08 10:10:00,36.81,36.84,36.74,36.8,5600.0,28.0312,28.054,27.9779,28.0236,5600.0
2012-10-08 10:20:00,36.79,36.83,36.76,36.78,5200.0,28.016,28.0464,27.9931,28.0083,5200.0
2012-10-08 10:30:00,36.77,36.82,36.76,36.81,4900.0,28.0007,28.0388,27.9931,28.0312,4900.0
2012-10-08 10:40:00,36.8,36.89,36.8,36.82,5800.0,28.0236,28.0921,28.0236,28.0388,5800.0
2012-10-08 10:50:00,36.83,36.88,36.83,36.85,3500.0,28.0464,28.0845,28.0464,28.0616,3500.0
2012-10-08 11:00:00,36.86,36.86,36.75,36.78,2300.0,28.0693,28.0693,27.9855,28.0083,2300.0
2012-10-08 11:10:00,36.75,36.77,36.74,36.75,1200.0,27.9855,28.0007,27.9779,27.9855,1200.0
2012-10-08 11:20:00,36.74,36.75,36.72,36.73,1500.0,27.9779,27.9855,27.9627,27.9703,1500.0
2012-10-08 11:30:00,36.73,36.73,36.7,36.71,3500.0,27.9703,27.9703,27.9474,27.955,3500.0
2012-10-08 11:40:00,36.7,36.7,36.68,36.69,1800.0,27.9474,27.9474,27.9322,27.9398,1800.0
2012-10-08 11:50:00,36.68,36.69,36.66,36.69,3000.0,27.9322,27.9398,27.917,27.9398,3000.0
2012-10-08 12:00:00,36.69,36.71,36.63,36.68,6800.0,27.9398,27.955,27.8941,27.9322,6800.0
2012-10-08 12:10:00,36.68,36.72,36.67,36.72,2000.0,27.9322,27.9627,27.9246,27.9627,2000.0
2012-10-08 12:20:00,36.71,36.74,36.71,36.72,4000.0,27.955,27.9779,27.955,27.9627,4000.0
2012-10-08 12:30:00,36.73,36.74,36.72,36.72,1300.0,27.9703,27.9779,27.9627,27.9627,1300.0
2012-10-08 12:40:00,36.73,36.78,36.73,36.78,4100.0,27.9703,28.0083,27.9703,28.0083,4100.0
2012-10-08 12:50:00,36.77,36.77,36.74,36.77,4800.0,28.0007,28.0007,27.9779,28.0007,4800.0
2012-10-08 13:00:00,36.76,36.79,36.73,36.73,2800.0,27.9931,28.016,27.9703,27.9703,2800.0
2012-10-08 13:10:00,36.75,36.79,36.75,36.79,4100.0,27.9855,28.016,27.9855,28.016,4100.0
2012-10-08 13:20:00,36.79,36.79,36.77,36.77,1100.0,28.016,28.016,28.0007,28.0007,1100.0
2012-10-08 13:30:00,36.77,36.79,36.75,36.76,5200.0,28.0007,28.016,27.9855,27.9931,5200.0
2012-10-08 13:40:00,36.76,36.77,36.74,36.75,2000.0,27.9931,28.0007,27.9779,27.9855,2000.0
2012-10-08 13:50:00,36.75,36.76,36.74,36.74,2500.0,27.9855,27.9931,27.9779,27.9779,2500.0
2012-10-08 14:00:00,36.74,36.76,36.73,36.76,3400.0,27.9779,27.9931,27.9703,27.9931,3400.0
2012-10-08 14:10:00,36.75,36.77,36.73,36.77,5000.0,27.9855,28.0007,27.9703,28.0007,5000.0
2012-10-08 14:20:00,36.77,36.83,36.76,36.83,8100.0,28.0007,28.0464,27.9931,28.0464,8100.0
2012-10-08 14:30:00,36.82,36.82,36.78,36.78,4100.0,28.0388,28.0388,28.0083,28.0083,4100.0
2012-10-08 14:40:00,36.77,36.78,36.75,36.75,4000.0,28.0007,28.0083,27.9855,27.9855,4000.0
2012-10-08 14:50:00,36.77,36.8,36.76,36.78,6500.0,28.0007,28.0236,27.9931,28.0083,6500.0
2012-10-08 15:00:00,36.78,36.83,36.78,36.82,5300.0,28.0083,28.0464,28.0083,28.0388,5300.0
2012-10-08 15:10:00,36.83,36.88,36.82,36.85,7500.0,28.0464,28.0845,28.0388,28.0616,7500.0
2012-10-08 15:20:00,36.85,36.86,36.82,36.83,9400.0,28.0616,28.0693,28.0388,28.0464,9400.0
2012-10-08 15:30:00,36.82,36.84,36.81,36.83,9800.0,28.0388,28.054,28.0312,28.0464,9800.0
2012-10-08 15:40:00,36.83,36.83,36.79,36.8,12400.0,28.0464,28.0464,28.016,28.0236,12400.0
2012-10-08 15:50:00,36.8,36.82,36.79,36.8,19900.0,28.0236,28.0388,28.016,28.0236,19900.0
2012-10-09 09:30:00,36.75,36.87,36.73,36.76,5700.0,27.9855,28.0769,27.9703,27.9931,5700.0
2012-10-09 09:40:00,36.75,36.77,36.67,36.67,3600.0,27.9855,28.0007,27.9246,27.9246,3600.0
2012-10-09 09:50:00,36.69,36.72,36.66,36.66,4500.0,27.9398,27.9627,27.917,27.917,4500.0
2012-10-09 10:00:00,36.69,36.71,36.69,36.7,400.0,27.9398,27.955,27.9398,27.9474,400.0
2012-10-09 10:10:00,36.71,36.8,36.71,36.76,1300.0,27.955,28.0236,27.955,27.9931,1300.0
2012-10-09 10:20:00,36.75,36.79,36.72,36.72,2400.0,27.9855,28.016,27.9627,27.9627,2400.0
2012-10-09 10:30:00,36.72,36.75,36.65,36.66,6700.0,27.9627,27.9855,27.9093,27.917,6700.0
2012-10-09 10:40:00,36.65,36.65,36.58,36.58,6700.0,27.9093,27.9093,27.856,27.856,6700.0
2012-10-09 10:50:00,36.56,36.58,36.45,36.45,9500.0,27.8408,27.856,27.757,27.757,9500.0
2012-10-09 11:00:00,36.43,36.45,36.38,36.43,3100.0,27.7418,27.757,27.7037,27.7418,3100.0
2012-10-09 11:10:00,36.42,36.42,36.33,36.33,9400.0,27.7342,27.7342,27.6657,27.6657,9400.0
2012-10-09 11:20:00,36.35,36.38,36.35,36.36,2800.0,27.6809,27.7037,27.6809,27.6885,2800.0
2012-10-09 11:30:00,36.35,36.38,36.34,36.37,10500.0,27.6809,27.7037,27.6733,27.6961,10500.0
2012-10-09 11:40:00,36.35,36.37,36.31,36.31,5300.0,27.6809,27.6961,27.6504,27.6504,5300.0
2012-10-09 11:50:00,36.35,36.35,36.33,36.34,500.0,27.6809,27.6809,27.6657,27.6733,500.0
2012-10-09 12:00:00,36.35,36.39,36.35,36.37,4100.0,27.6809,27.7114,27.6809,27.6961,4100.0
2012-10-09 12:10:00,36.37,36.43,36.37,36.42,4300.0,27.6961,27.7418,27.6961,27.7342,4300.0
2012-10-09 12:20:00,36.41,36.42,36.38,36.38,3900.0,27.7266,27.7342,27.7037,27.7037,3900.0
2012-10-09 12:30:00,36.38,36.39,36.35,36.37,5100.0,27.7037,27.7114,27.6809,27.6961,5100.0
2012-10-09 12:40:00,36.36,36.39,36.35,36.35,2100.0,27.6885,27.7114,27.6809,27.6809,2100.0
2012-10-09 12:50:00,36.36,36.36,36.34,36.35,1300.0,27.6885,27.6885,27.6733,27.6809,1300.0
2012-10-09 13:00:00,36.35,36.39,36.35,36.37,2300.0,27.6809,27.7114,27.6809,27.6961,2300.0
2012-10-09 13:10:00,36.38,36.45,36.38,36.43,5100.0,27.7037,27.757,27.7037,27.7418,5100.0
2012-10-09 13:20:00,36.44,36.46,36.43,36.43,2300.0,27.7494,27.7647,27.7418,27.7418,2300.0
2012-10-09 13:30:00,36.45,36.48,36.43,36.46,4300.0,27.757,27.7799,27.7418,27.7647,4300.0
2012-10-09 13:40:00,36.46,36.47,36.43,36.43,4800.0,27.7647,27.7723,27.7418,27.7418,4800.0
2012-10-09 13:50:00,36.46,36.48,36.44,36.44,3900.0,27.7647,27.7799,27.7494,27.7494,3900.0
2012-10-09 14:00:00,36.44,36.45,36.42,36.44,2700.0,27.7494,27.757,27.7342,27.7494,2700.0
2012-10-09 14:10:00,36.45,36.49,36.44,36.47,6600.0,27.757,27.7875,27.7494,27.7723,6600.0
2012-10-09 14:20:00,36.5,36.53,36.5,36.52,3200.0,27.7951,27.818,27.7951,27.8104,3200.0
2012-10-09 14:30:00,36.5,36.53,36.49,36.51,5000.0,27.7951,27.818,27.7875,27.8027,5000.0
2012-10-09 14:40:00,36.5,36.53,36.44,36.52,8600.0,27.7951,27.818,27.7494,27.8104,8600.0
2012-10-09 14:50:00,36.5,36.58,36.5,36.56,4400.0,27.7951,27.856,27.7951,27.8408,4400.0
2012-10-09 15:00:00,36.56,36.57,36.51,36.53,6600.0,27.8408,27.8484,27.8027,27.818,6600.0
2012-10-09 15:10:00,36.54,36.54,36.49,36.49,4500.0,27.8256,27.8256,27.7875,27.7875,4500.0
2012-10-09 15:20:00,36.49,36.5,36.45,36.45,5500.0,27.7875,27.7951,27.757,27.757,5500.0
2012-10-09 15:30:00,36.45,36.47,36.41,36.45,10500.0,27.757,27.7723,27.7266,27.757,10500.0
2012-10-09 15:40:00,36.46,36.51,36.46,36.49,11100.0,27.7647,27.8027,27.7647,27.7875,11100.0
2012-10-09 15:50:00,36.48,36.48,36.39,36.41,27700.0,27.7799,27.7799,27.7114,27.7266,27700.0
2012-10-10 09:30:00,36.45,36.52,36.39,36.47,6500.0,27.757,27.8104,27.7114,27.7723,6500.0
2012-10-10 09:40:00,36.44,36.47,36.38,36.38,8300.0,27.7494,27.7723,27.7037,27.7037,8300.0
2012-10-10 09:50:00,36.4,36.45,36.37,36.43,17000.0,27.719,27.757,27.6961,27.7418,17000.0
2012-10-10 10:00:00,36.42,36.43,36.37,36.4,6400.0,27.7342,27.7418,27.6961,27.719,6400.0
2012-10-10 10:10:00,36.4,36.49,36.4,36.49,17200.0,27.719,27.7875,27.719,27.7875,17200.0
2012-10-10 10:20:00,36.49,36.58,36.49,36.58,7700.0,27.7875,27.856,27.7875,27.856,7700.0
2012-10-10 10:30:00,36.58,36.58,36.53,36.57,11800.0,27.856,27.856,27.818,27.8484,11800.0
2012-10-10 10:40:00,36.57,36.62,36.55,36.62,12400.0,27.8484,27.8865,27.8332,27.8865,12400.0
2012-10-10 10:50:00,36.64,36.72,36.63,36.7,27500.0,27.9017,27.9627,27.8941,27.9474,27500.0
2012-10-10 11:00:00,36.7,36.77,36.69,36.77,9100.0,27.9474,28.0007,27.9398,28.0007,9100.0
2012-10-10 11:10:00,36.77,36.77,36.6,36.63,35300.0,28.0007,28.0007,27.8713,27.8941,35300.0
2012-10-10 11:20:00,36.63,36.64,36.59,36.62,12500.0,27.8941,27.9017,27.8637,27.8865,12500.0
2012-10-10 11:30:00,36.62,36.62,36.5,36.51,14500.0,27.8865,27.8865,27.7951,27.8027,14500.0
2012-10-10 11:40:00,36.51,36.58,36.5,36.56,6400.0,27.8027,27.856,27.7951,27.8408,6400.0
2012-10-10 11:50:00,36.57,36.62,36.5,36.62,12300.0,27.8484,27.8865,27.7951,27.8865,12300.0
2012-10-10 12:00:00,36.6,36.63,36.59,36.63,8200.0,27.8713,27.8941,27.8637,27.8941,8200.0
2012-10-10 12:10:00,36.62,36.63,36.59,36.6,4100.0,27.8865,27.8941,27.8637,27.8713,4100.0
2012-10-10 12:20:00,36.6,36.6,36.58,36.58,2000.0,27.8713,27.8713,27.856,27.856,2000.0
2012-10-10 12:30:00,36.58,36.59,36.51,36.52,4500.0,27.856,27.8637,27.8027,27.8104,4500.0
2012-10-10 12:40:00,36.53,36.53,36.47,36.48,4600.0,27.818,27.818,27.7723,27.7799,4600.0
2012-10-10 12:50:00,36.48,36.48,36.45,36.45,4000.0,27.7799,27.7799,27.757,27.757,4000.0
2012-10-10 13:00:00,36.45,36.47,36.45,36.47,7300.0,27.757,27.7723,27.757,27.7723,7300.0
2012-10-10 13:10:00,36.46,36.5,36.46,36.47,4200.0,27.7647,27.7951,27.7647,27.7723,4200.0
2012-10-10 13:20:00,36.49,36.55,36.48,36.55,4500.0,27.7875,27.8332,27.7799,27.8332,4500.0
2012-10-10 13:30:00,36.55,36.59,36.54,36.57,4600.0,27.8332,27.8637,27.8256,27.8484,4600.0
2012-10-10 13:40:00,36.56,36.56,36.5,36.51,2800.0,27.8408,27.8408,27.7951,27.8027,2800.0
2012-10-10 13:50:00,36.51,36.51,36.47,36.47,1700.0,27.8027,27.8027,27.7723,27.7723,1700.0
2012-10-10 14:00:00,36.47,36.54,36.47,36.5,3000.0,27.7723,27.8256,27.7723,27.7951,3000.0
2012-10-10 14:10:00,36.5,36.51,36.47,36.49,2300.0,27.7951,27.8027,27.7723,27.7875,2300.0
2012-10-10 14:20:00,36.49,36.49,36.45,36.48,4600.0,27.7875,27.7875,27.757,27.7799,4600.0
2012-10-10 14:30:00,36.47,36.47,36.43,36.43,4100.0,27.7723,27.7723,27.7418,27.7418,4100.0
2012-10-10 14:40:00,36.43,36.44,36.41,36.42,3200.0,27.7418,27.7494,27.7266,27.7342,3200.0
2012-10-10 14:50:00,36.41,36.44,36.41,36.43,2600.0,27.7266,27.7494,27.7266,27.7418,2600.0
2012-10-10 15:00:00,36.43,36.44,36.39,36.44,5600.0,27.7418,27.7494,27.7114,27.7494,5600.0
2012-10-10 15:10:00,36.46,36.47,36.41,36.42,6600.0,27.7647,27.7723,27.7266,27.7342,6600.0
2012-10-10 15:20:00,36.43,36.47,36.42,36.45,9500.0,27.7418,27.7723,27.7342,27.757,9500.0
2012-10-10 15:30:00,36.44,36.45,36.4,36.44,12000.0,27.7494,27.757,27.719,27.7494,12000.0
2012-10-10 15:40:00,36.45,36.47,36.4,36.41,12300.0,27.757,27.7723,27.719,27.7266,12300.0
2012-10-10 15:50:00,36.41,36.41,36.35,36.41,25700.0,27.7266,27.7266,27.6809,27.7266,25700.0
2012-10-11 09:30:00,36.53,36.61,36.43,36.56,10100.0,27.818,27.8789,27.7418,27.8408,10100.0
2012-10-11 09:40:00,36.56,36.56,36.53,36.55,2300.0,27.8408,27.8408,27.818,27.8332,2300.0
2012-10-11 09:50:00,36.54,36.58,36.49,36.51,3900.0,27.8256,27.856,27.7875,27.8027,3900.0
2012-10-11 10:00:00,36.51,36.55,36.5,36.52,3200.0,27.8027,27.8332,27.7951,27.8104,3200.0
2012-10-11 10:10:00,36.53,36.55,36.5,36.52,5500.0,27.818,27.8332,27.7951,27.8104,5500.0
2012-10-11 10:20:00,36.52,36.55,36.49,36.52,4100.0,27.8104,27.8332,27.7875,27.8104,4100.0
2012-10-11 10:30:00,36.52,36.53,36.49,36.49,2100.0,27.8104,27.818,27.7875,27.7875,2100.0
2012-10-11 10:40:00,36.49,36.55,36.46,36.52,6600.0,27.7875,27.8332,27.7647,27.8104,6600.0
2012-10-11 10:50:00,36.52,36.52,36.49,36.52,3200.0,27.8104,27.8104,27.7875,27.8104,3200.0
2012-10-11 11:00:00,36.51,36.53,36.41,36.43,17700.0,27.8027,27.818,27.7266,27.7418,17700.0
2012-10-11 11:10:00,36.43,36.49,36.41,36.42,3100.0,27.7418,27.7875,27.7266,27.7342,3100.0
2012-10-11 11:20:00,36.41,36.45,36.41,36.42,4300.0,27.7266,27.757,27.7266,27.7342,4300.0
2012-10-11 11:30:00,36.4,36.42,36.4,36.42,4800.0,27.719,27.7342,27.719,27.7342,4800.0
2012-10-11 11:40:00,36.42,36.42,36.38,36.42,6100.0,27.7342,27.7342,27.7037,27.7342,6100.0
2012-10-11 11:50:00,36.43,36.44,36.36,36.39,8300.0,27.7418,27.7494,27.6885,27.7114,8300.0
2012-10-11 12:00:00,36.41,36.43,36.41,36.43,1900.0,27.7266,27.7418,27.7266,27.7418,1900.0
2012-10-11 12:10:00,36.43,36.45,36.42,36.45,3600.0,27.7418,27.757,27.7342,27.757,3600.0
2012-10-11 12:20:00,36.46,36.46,36.42,36.43,2900.0,27.7647,27.7647,27.7342,27.7418,2900.0
2012-10-11 12:30:00,36.44,36.48,36.44,36.48,3400.0,27.7494,27.7799,27.7494,27.7799,3400.0
2012-10-11 12:40:00,36.48,36.52,36.46,36.51,7100.0,27.7799,27.8104,27.7647,27.8027,7100.0
2012-10-11 12:50:00,36.51,36.54,36.51,36.51,4000.0,27.8027,27.8256,27.8027,27.8027,4000.0
2012-10-11 13:00:00,36.49,36.49,36.47,36.47,2600.0,27.7875,27.7875,27.7723,27.7723,2600.0
2012-10-11 13:10:00,36.46,36.46,36.42,36.43,2500.0,27.7647,27.7647,27.7342,27.7418,2500.0
2012-10-11 13:20:00,36.42,36.42,36.35,36.36,3900.0,27.7342,27.7342,27.6809,27.6885,3900.0
2012-10-11 13:30:00,36.38,36.38,36.36,36.36,1400.0,27.7037,27.7037,27.6885,27.6885,1400.0
2012-10-11 13:40:00,36.37,36.37,36.35,36.37,3800.0,27.6961,27.6961,27.6809,27.6961,3800.0
2012-10-11 13:50:00,36.36,36.37,36.34,36.37,8500.0,27.6885,27.6961,27.6733,27.6961,8500.0
2012-10-11 14:00:00,36.36,36.39,36.34,36.34,5000.0,27.6885,27.7114,27.6733,27.6733,5000.0
2012-10-11 14:10:00,36.35,36.41,36.35,36.38,5000.0,27.6809,27.7266,27.6809,27.7037,5000.0
2012-10-11 14:20:00,36.38,36.4,36.34,36.39,5400.0,27.7037,27.719,27.6733,27.7114,5400.0
2012-10-11 14:30:00,36.4,36.4,36.35,36.37,7900.0,27.719,27.719,27.6809,27.6961,7900.0
2012-10-11 14:40:00,36.37,36.37,36.32,36.32,5000.0,27.6961,27.6961,27.658,27.658,5000.0
2012-10-11 14:50:00,36.32,36.36,36.32,36.35,6200.0,27.658,27.6885,27.658,27.6809,6200.0
2012-10-11 15:00:00,36.34,36.35,36.26,36.26,37100.0,27.6733,27.6809,27.6124,27.6124,37100.0
2012-10-11 15:10:00,36.27,36.35,36.26,36.31,30800.0,27.62,27.6809,27.6124,27.6504,30800.0
2012-10-11 15:20:00,36.31,36.35,36.27,36.29,116000.0,27.6504,27.6809,27.62,27.6352,116000.0
2012-10-11 15:30:00,36.29,36.3,36.28,36.29,16500.0,27.6352,27.6428,27.6276,27.6352,16500.0
2012-10-11 15:40:00,36.29,36.3,36.28,36.3,15200.0,27.6352,27.6428,27.6276,27.6428,15200.0
2012-10-11 15:50:00,36.29,36.3,36.25,36.3,62700.0,27.6352,27.6428,27.6047,27.6428,62700.0
2012-10-12 09:30:00,36.19,36.54,36.01,36.26,24700.0,27.5591,27.8256,27.422,27.6124,24700.0
2012-10-12 09:40:00,36.25,36.27,36.19,36.21,8400.0,27.6047,27.62,27.5591,27.5743,8400.0
2012-10-12 09:50:00,36.21,36.28,36.14,36.28,13000.0,27.5743,27.6276,27.521,27.6276,13000.0
2012-10-12 10:00:00,36.26,36.31,36.25,36.26,8500.0,27.6124,27.6504,27.6047,27.6124,8500.0
2012-10-12 10:10:00,36.3,36.3,36.22,36.22,8300.0,27.6428,27.6428,27.5819,27.5819,8300.0
2012-10-12 10:20:00,36.21,36.26,36.19,36.21,11100.0,27.5743,27.6124,27.5591,27.5743,11100.0
2012-10-12 10:30:00,36.2,36.22,36.17,36.22,3800.0,27.5667,27.5819,27.5438,27.5819,3800.0
2012-10-12 10:40:00,36.2,36.22,36.12,36.18,8400.0,27.5667,27.5819,27.5057,27.5514,8400.0
2012-10-12 10:50:00,36.17,36.18,36.1,36.11,7000.0,27.5438,27.5514,27.4905,27.4981,7000.0
2012-10-12 11:00:00,36.1,36.17,36.06,36.16,33400.0,27.4905,27.5438,27.4601,27.5362,33400.0
2012-10-12 11:10:00,36.16,36.17,36.09,36.13,16400.0,27.5362,27.5438,27.4829,27.5134,16400.0
2012-10-12 11:20:00,36.13,36.19,36.13,36.14,25600.0,27.5134,27.5591,27.5134,27.521,25600.0
2012-10-12 11:30:00,36.14,36.14,36.05,36.08,24700.0,27.521,27.521,27.4524,27.4753,24700.0
2012-10-12 11:40:00,36.09,36.17,36.02,36.11,25700.0,27.4829,27.5438,27.4296,27.4981,25700.0
2012-10-12 11:50:00,36.09,36.16,36.07,36.11,7800.0,27.4829,27.5362,27.4677,27.4981,7800.0
2012-10-12 12:00:00,36.14,36.24,36.14,36.18,22800.0,27.521,27.5971,27.521,27.5514,22800.0
2012-10-12 12:10:00,36.18,36.19,36.13,36.17,22600.0,27.5514,27.5591,27.5134,27.5438,22600.0
2012-10-12 12:20:00,36.16,36.17,36.11,36.15,6300.0,27.5362,27.5438,27.4981,27.5286,6300.0
2012-10-12 12:30:00,36.15,36.22,36.13,36.17,18200.0,27.5286,27.5819,27.5134,27.5438,18200.0
2012-10-12 12:40:00,36.17,36.19,36.13,36.15,7000.0,27.5438,27.5591,27.5134,27.5286,7000.0
2012-10-12 12:50:00,36.15,36.15,36.12,36.15,4100.0,27.5286,27.5286,27.5057,27.5286,4100.0
2012-10-12 13:00:00,36.13,36.24,36.12,36.2,25500.0,27.5134,27.5971,27.5057,27.5667,25500.0
2012-10-12 13:10:00,36.2,36.21,36.16,36.2,7500.0,27.5667,27.5743,27.5362,27.5667,7500.0
2012-10-12 13:20:00,36.19,36.19,36.18,36.18,2900.0,27.5591,27.5591,27.5514,27.5514,2900.0
2012-10-12 13:30:00,36.18,36.19,36.11,36.13,6700.0,27.5514,27.5591,27.4981,27.5134,6700.0
2012-10-12 13:40:00,36.13,36.13,36.09,36.11,7600.0,27.5134,27.5134,27.4829,27.4981,7600.0
2012-10-12 13:50:00,36.11,36.15,36.04,36.13,23200.0,27.4981,27.5286,27.4448,27.5134,23200.0
2012-10-12 14:00:00,36.13,36.15,36.09,36.1,5300.0,27.5134,27.5286,27.4829,27.4905,5300.0
2012-10-12 14:10:00,36.09,36.09,36.06,36.06,3800.0,27.4829,27.4829,27.4601,27.4601,3800.0
2012-10-12 14:20:00,36.06,36.09,36.05,36.08,9800.0,27.4601,27.4829,27.4524,27.4753,9800.0
2012-10-12 14:30:00,36.09,36.12,36.08,36.11,7700.0,27.4829,27.5057,27.4753,27.4981,7700.0
2012-10-12 14:40:00,36.12,36.13,36.09,36.11,8600.0,27.5057,27.5134,27.4829,27.4981,8600.0
2012-10-12 14:50:00,36.12,36.14,36.09,36.09,11400.0,27.5057,27.521,27.4829,27.4829,11400.0
2012-10-12 15:00:00,36.08,36.09,36.02,36.06,12100.0,27.4753,27.4829,27.4296,27.4601,12100.0
2012-10-12 15:10:00,36.06,36.12,36.06,36.08,11500.0,27.4601,27.5057,27.4601,27.4753,11500.0
2012-10-12 15:20:00,36.09,36.11,36.06,36.11,14700.0,27.4829,27.4981,27.4601,27.4981,14700.0
2012-10-12 15:30:00,36.1,36.13,36.06,36.06,26500.0,27.4905,27.5134,27.4601,27.4601,26500.0
2012-10-12 15:40:00,36.07,36.11,36.06,36.07,21600.0,27.4677,27.4981,27.4601,27.4677,21600.0
2012-10-12 15:50:00,36.07,36.11,36.06,36.07,30500.0,27.4677,27.4981,27.4601,27.4677,30500.0
2012-10-15 09:30:00,36.08,36.16,35.99,36.03,12900.0,27.4753,27.5362,27.4067,27.4372,12900.0
2012-10-15 09:40:00,36.02,36.02,35.83,35.91,21500.0,27.4296,27.4296,27.2849,27.3458,21500.0
2012-10-15 09:50:00,35.94,35.94,35.84,35.89,5000.0,27.3687,27.3687,27.2925,27.3306,5000.0
2012-10-15 10:00:00,35.86,35.94,35.84,35.91,5400.0,27.3078,27.3687,27.2925,27.3458,5400.0
2012-10-15 10:10:00,35.92,35.94,35.85,35.88,6600.0,27.3534,27.3687,27.3001,27.323,6600.0
2012-10-15 10:20:00,35.88,35.92,35.86,35.89,7600.0,27.323,27.3534,27.3078,27.3306,7600.0
2012-10-15 10:30:00,35.89,35.94,35.84,35.92,8300.0,27.3306,27.3687,27.2925,27.3534,8300.0
2012-10-15 10:40:00,35.92,35.98,35.91,35.96,6800.0,27.3534,27.3991,27.3458,27.3839,6800.0
2012-10-15 10:50:00,35.98,35.99,35.91,35.98,12900.0,27.3991,27.4067,27.3458,27.3991,12900.0
2012-10-15 11:00:00,36.0,36.09,35.99,36.07,4800.0,27.4144,27.4829,27.4067,27.4677,4800.0
2012-10-15 11:10:00,36.08,36.11,36.0,36.05,22600.0,27.4753,27.4981,27.4144,27.4524,22600.0
2012-10-15 11:20:00,36.03,36.12,36.03,36.07,4600.0,27.4372,27.5057,27.4372,27.4677,4600.0
2012-10-15 11:30:00,36.07,36.18,36.07,36.1,20100.0,27.4677,27.5514,27.4677,27.4905,20100.0
2012-10-15 11:40:00,36.11,36.18,36.07,36.08,16400.0,27.4981,27.5514,27.4677,27.4753,16400.0
2012-10-15 11:50:00,36.12,36.12,36.04,36.04,5600.0,27.5057,27.5057,27.4448,27.4448,5600.0
2012-10-15 12:00:00,36.05,36.1,36.04,36.08,6200.0,27.4524,27.4905,27.4448,27.4753,6200.0
2012-10-15 12:10:00,36.08,36.1,36.04,36.1,2200.0,27.4753,27.4905,27.4448,27.4905,2200.0
2012-10-15 12:20:00,36.1,36.17,36.1,36.15,4300.0,27.4905,27.5438,27.4905,27.5286,4300.0
2012-10-15 12:30:00,36.16,36.19,36.11,36.19,19100.0,27.5362,27.5591,27.4981,27.5591,19100.0
2012-10-15 12:40:00,36.2,36.23,36.12,36.15,34200.0,27.5667,27.5895,27.5057,27.5286,34200.0
2012-10-15 12:50:00,36.13,36.14,36.09,36.13,18700.0,27.5134,27.521,27.4829,27.5134,18700.0
2012-10-15 13:00:00,36.13,36.21,36.12,36.21,6000.0,27.5134,27.5743,27.5057,27.5743,6000.0
2012-10-15 13:10:00,36.21,36.22,36.2,36.22,3400.0,27.5743,27.5819,27.5667,27.5819,3400.0
2012-10-15 13:20:00,36.22,36.23,36.21,36.23,2300.0,27.5819,27.5895,27.5743,27.5895,2300.0
2012-10-15 13:30:00,36.23,36.26,36.23,36.23,4100.0,27.5895,27.6124,27.5895,27.5895,4100.0
2012-10-15 13:40:00,36.23,36.24,36.14,36.15,21300.0,27.5895,27.5971,27.521,27.5286,21300.0
2012-10-15 13:50:00,36.15,36.19,36.15,36.19,4800.0,27.5286,27.5591,27.5286,27.5591,4800.0
2012-10-15 14:00:00,36.2,36.21,36.18,36.2,4500.0,27.5667,27.5743,27.5514,27.5667,4500.0
2012-10-15 14:10:00,36.19,36.21,36.15,36.19,9800.0,27.5591,27.5743,27.5286,27.5591,9800.0
2012-10-15 14:20:00,36.19,36.2,36.17,36.18,7400.0,27.5591,27.5667,27.5438,27.5514,7400.0
2012-10-15 14:30:00,36.17,36.17,36.12,36.14,6800.0,27.5438,27.5438,27.5057,27.521,6800.0
2012-10-15 14:40:00,36.15,36.15,36.11,36.12,4800.0,27.5286,27.5286,27.4981,27.5057,4800.0
2012-10-15 14:50:00,36.14,36.21,36.13,36.2,8900.0,27.521,27.5743,27.5134,27.5667,8900.0
2012-10-15 15:00:00,36.2,36.22,36.16,36.16,11900.0,27.5667,27.5819,27.5362,27.5362,11900.0
2012-10-15 15:10:00,36.16,36.21,36.14,36.18,35300.0,27.5362,27.5743,27.521,27.5514,35300.0
2012-10-15 15:20:00,36.18,36.2,36.15,36.17,7800.0,27.5514,27.5667,27.5286,27.5438,7800.0
2012-10-15 15:30:00,36.18,36.23,36.17,36.22,16800.0,27.5514,27.5895,27.5438,27.5819,16800.0
2012-10-15 15:40:00,36.23,36.23,36.15,36.21,48600.0,27.5895,27.5895,27.5286,27.5743,48600.0
2012-10-15 15:50:00,36.21,36.24,36.18,36.2,54600.0,27.5743,27.5971,27.5514,27.5667,54600.0
2012-10-16 09:30:00,36.22,36.36,36.15,36.21,121300.0,27.5819,27.6885,27.5286,27.5743,121300.0
2012-10-16 09:40:00,36.2,36.26,36.13,36.24,13400.0,27.5667,27.6124,27.5134,27.5971,13400.0
2012-10-16 09:50:00,36.23,36.35,36.23,36.31,8900.0,27.5895,27.6809,27.5895,27.6504,8900.0
2012-10-16 10:00:00,36.29,36.33,36.24,36.25,18300.0,27.6352,27.6657,27.5971,27.6047,18300.0
2012-10-16 10:10:00,36.24,36.3,36.22,36.27,6200.0,27.5971,27.6428,27.5819,27.62,6200.0
2012-10-16 10:20:00,36.28,36.33,36.27,36.33,4500.0,27.6276,27.6657,27.62,27.6657,4500.0
2012-10-16 10:30:00,36.32,36.38,36.32,36.36,3400.0,27.658,27.7037,27.658,27.6885,3400.0
2012-10-16 10:40:00,36.39,36.42,36.28,36.32,11900.0,27.7114,27.7342,27.6276,27.658,11900.0
2012-10-16 10:50:00,36.31,36.34,36.25,36.34,3600.0,27.6504,27.6733,27.6047,27.6733,3600.0
2012-10-16 11:00:00,36.32,36.32,36.28,36.31,5800.0,27.658,27.658,27.6276,27.6504,5800.0
2012-10-16 11:10:00,36.31,36.35,36.3,36.35,3500.0,27.6504,27.6809,27.6428,27.6809,3500.0
2012-10-16 11:20:00,36.35,36.38,36.34,36.38,2600.0,27.6809,27.7037,27.6733,27.7037,2600.0
2012-10-16 11:30:00,36.39,36.39,36.36,36.39,6100.0,27.7114,27.7114,27.6885,27.7114,6100.0
2012-10-16 11:40:00,36.37,36.38,36.29,36.3,12600.0,27.6961,27.7037,27.6352,27.6428,12600.0
2012-10-16 11:50:00,36.3,36.37,36.3,36.35,2700.0,27.6428,27.6961,27.6428,27.6809,2700.0
2012-10-16 12:00:00,36.33,36.38,36.33,36.35,2300.0,27.6657,27.7037,27.6657,27.6809,2300.0
2012-10-16 12:10:00,36.38,36.38,36.35,36.36,1400.0,27.7037,27.7037,27.6809,27.6885,1400.0
2012-10-16 12:20:00,36.36,36.38,36.36,36.37,900.0,27.6885,27.7037,27.6885,27.6961,900.0
2012-10-16 12:30:00,36.37,36.37,36.33,36.33,2900.0,27.6961,27.6961,27.6657,27.6657,2900.0
2012-10-16 12:40:00,36.33,36.37,36.3,36.31,9600.0,27.6657,27.6961,27.6428,27.6504,9600.0
2012-10-16 12:50:00,36.31,36.31,36.3,36.3,1800.0,27.6504,27.6504,27.6428,27.6428,1800.0
2012-10-16 13:00:00,36.32,36.35,36.32,36.35,2000.0,27.658,27.6809,27.658,27.6809,2000.0
2012-10-16 13:10:00,36.34,36.34,36.27,36.28,4800.0,27.6733,27.6733,27.62,27.6276,4800.0
2012-10-16 13:20:00,36.28,36.31,36.28,36.31,5100.0,27.6276,27.6504,27.6276,27.6504,5100.0
2012-10-16 13:30:00,36.31,36.31,36.29,36.31,1100.0,27.6504,27.6504,27.6352,27.6504,1100.0
2012-10-16 13:40:00,36.32,36.32,36.32,36.32,1600.0,27.658,27.658,27.658,27.658,1600.0
2012-10-16 13:50:00,36.32,36.33,36.3,36.31,5200.0,27.658,27.6657,27.6428,27.6504,5200.0
2012-10-16 14:00:00,36.31,36.32,36.28,36.28,6000.0,27.6504,27.658,27.6276,27.6276,6000.0
2012-10-16 14:10:00,36.27,36.28,36.26,36.27,5800.0,27.62,27.6276,27.6124,27.62,5800.0
2012-10-16 14:20:00,36.27,36.32,36.27,36.32,25700.0,27.62,27.658,27.62,27.658,25700.0
2012-10-16 14:30:00,36.32,36.33,36.31,36.33,11700.0,27.658,27.6657,27.6504,27.6657,11700.0
2012-10-16 14:40:00,36.33,36.38,36.32,36.38,2600.0,27.6657,27.7037,27.658,27.7037,2600.0
2012-10-16 14:50:00,36.38,36.42,36.37,36.42,5600.0,27.7037,27.7342,27.6961,27.7342,5600.0
2012-10-16 15:00:00,36.41,36.41,36.34,36.34,12100.0,27.7266,27.7266,27.6733,27.6733,12100.0
2012-10-16 15:10:00,36.33,36.35,36.31,36.34,9700.0,27.6657,27.6809,27.6504,27.6733,9700.0
2012-10-16 15:20:00,36.34,36.35,36.3,36.35,8700.0,27.6733,27.6809,27.6428,27.6809,8700.0
2012-10-16 15:30:00,36.35,36.35,36.33,36.34,14100.0,27.6809,27.6809,27.6657,27.6733,14100.0
2012-10-16 15:40:00,36.35,36.35,36.28,36.29,24300.0,27.6809,27.6809,27.6276,27.6352,24300.0
2012-10-16 15:50:00,36.29,36.34,36.28,36.32,51800.0,27.6352,27.6733,27.6276,27.658,51800.0
2012-10-17 09:30:00,36.5,36.5,36.37,36.42,5100.0,27.7951,27.7951,27.6961,27.7342,5100.0
2012-10-17 09:40:00,36.43,36.46,36.43,36.46,1400.0,27.7418,27.7647,27.7418,27.7647,1400.0
2012-10-17 09:50:00,36.43,36.49,36.42,36.44,3100.0,27.7418,27.7875,27.7342,27.7494,3100.0
2012-10-17 10:00:00,36.47,36.49,36.45,36.48,700.0,27.7723,27.7875,27.757,27.7799,700.0
2012-10-17 10:10:00,36.46,36.52,36.44,36.44,3400.0,27.7647,27.8104,27.7494,27.7494,3400.0
2012-10-17 10:20:00,36.46,36.48,36.41,36.42,5500.0,27.7647,27.7799,27.7266,27.7342,5500.0
2012-10-17 10:30:00,36.43,36.46,36.43,36.43,1600.0,27.7418,27.7647,27.7418,27.7418,1600.0
2012-10-17 10:40:00,36.44,36.47,36.43,36.47,3300.0,27.7494,27.7723,27.7418,27.7723,3300.0
2012-10-17 10:50:00,36.45,36.47,36.42,36.43,2200.0,27.757,27.7723,27.7342,27.7418,2200.0
2012-10-17 11:00:00,36.43,36.43,36.39,36.4,1600.0,27.7418,27.7418,27.7114,27.719,1600.0
2012-10-17 11:10:00,36.4,36.42,36.39,36.4,4900.0,27.719,27.7342,27.7114,27.719,4900.0
2012-10-17 11:20:00,36.39,36.42,36.39,36.41,3200.0,27.7114,27.7342,27.7114,27.7266,3200.0
2012-10-17 11:30:00,36.4,36.44,36.4,36.44,3300.0,27.719,27.7494,27.719,27.7494,3300.0
2012-10-17 11:40:00,36.44,36.45,36.41,36.42,2900.0,27.7494,27.757,27.7266,27.7342,2900.0
2012-10-17 11:50:00,36.42,36.44,36.41,36.43,2200.0,27.7342,27.7494,27.7266,27.7418,2200.0
2012-10-17 12:00:00,36.43,36.44,36.42,36.44,2400.0,27.7418,27.7494,27.7342,27.7494,2400.0
2012-10-17 12:10:00,36.45,36.46,36.44,36.46,2100.0,27.757,27.7647,27.7494,27.7647,2100.0
2012-10-17 12:20:00,36.45,36.48,36.44,36.48,2600.0,27.757,27.7799,27.7494,27.7799,2600.0
2012-10-17 12:30:00,36.46,36.46,36.45,36.45,300.0,27.7647,27.7647,27.757,27.757,300.0
2012-10-17 12:40:00,36.46,36.47,36.46,36.46,1200.0,27.7647,27.7723,27.7647,27.7647,1200.0
2012-10-17 12:50:00,36.46,36.47,36.44,36.46,4400.0,27.7647,27.7723,27.7494,27.7647,4400.0
2012-10-17 13:00:00,36.46,36.48,36.45,36.48,6800.0,27.7647,27.7799,27.757,27.7799,6800.0
2012-10-17 13:10:00,36.47,36.47,36.43,36.44,1800.0,27.7723,27.7723,27.7418,27.7494,1800.0
2012-10-17 13:20:00,36.43,36.43,36.4,36.41,2200.0,27.7418,27.7418,27.719,27.7266,2200.0
2012-10-17 13:30:00,36.4,36.4,36.35,36.38,5400.0,27.719,27.719,27.6809,27.7037,5400.0
2012-10-17 13:40:00,36.37,36.37,36.33,36.33,4200.0,27.6961,27.6961,27.6657,27.6657,4200.0
2012-10-17 13:50:00,36.34,36.36,36.34,36.36,3200.0,27.6733,27.6885,27.6733,27.6885,3200.0
2012-10-17 14:00:00,36.36,36.46,36.36,36.44,14800.0,27.6885,27.7647,27.6885,27.7494,14800.0
2012-10-17 14:10:00,36.45,36.46,36.44,36.45,4100.0,27.757,27.7647,27.7494,27.757,4100.0
2012-10-17 14:20:00,36.45,36.51,36.45,36.5,4900.0,27.757,27.8027,27.757,27.7951,4900.0
2012-10-17 14:30:00,36.51,36.54,36.51,36.54,6200.0,27.8027,27.8256,27.8027,27.8256,6200.0
2012-10-17 14:40:00,36.54,36.56,36.52,36.56,15900.0,27.8256,27.8408,27.8104,27.8408,15900.0
2012-10-17 14:50:00,36.56,36.58,36.54,36.58,5900.0,27.8408,27.856,27.8256,27.856,5900.0
2012-10-17 15:00:00,36.57,36.62,36.57,36.62,7200.0,27.8484,27.8865,27.8484,27.8865,7200.0
2012-10-17 15:10:00,36.62,36.63,36.6,36.62,8300.0,27.8865,27.8941,27.8713,27.8865,8300.0
2012-10-17 15:20:00,36.62,36.67,36.62,36.64,15200.0,27.8865,27.9246,27.8865,27.9017,15200.0
2012-10-17 15:30:00,36.64,36.64,36.57,36.61,21700.0,27.9017,27.9017,27.8484,27.8789,21700.0
2012-10-17 15:40:00,36.62,36.65,36.56,36.57,25300.0,27.8865,27.9093,27.8408,27.8484,25300.0
2012-10-17 15:50:00,36.56,36.57,36.55,36.56,33100.0,27.8408,27.8484,27.8332,27.8408,33100.0
2012-10-18 09:30:00,36.47,36.75,36.47,36.75,4900.0,27.7723,27.9855,27.7723,27.9855,4900.0
2012-10-18 09:40:00,36.72,36.75,36.69,36.72,6400.0,27.9627,27.9855,27.9398,27.9627,6400.0
2012-10-18 09:50:00,36.7,36.72,36.64,36.72,3300.0,27.9474,27.9627,27.9017,27.9627,3300.0
2012-10-18 10:00:00,36.73,36.78,36.64,36.68,5000.0,27.9703,28.0083,27.9017,27.9322,5000.0
2012-10-18 10:10:00,36.67,36.7,36.56,36.56,6700.0,27.9246,27.9474,27.8408,27.8408,6700.0
2012-10-18 10:20:00,36.58,36.59,36.51,36.57,3500.0,27.856,27.8637,27.8027,27.8484,3500.0
2012-10-18 10:30:00,36.57,36.62,36.56,36.59,2700.0,27.8484,27.8865,27.8408,27.8637,2700.0
2012-10-18 10:40:00,36.58,36.58,36.51,36.52,1400.0,27.856,27.856,27.8027,27.8104,1400.0
2012-10-18 10:50:00,36.54,36.55,36.51,36.53,2000.0,27.8256,27.8332,27.8027,27.818,2000.0
2012-10-18 11:00:00,36.53,36.55,36.53,36.53,1000.0,27.818,27.8332,27.818,27.818,1000.0
2012-10-18 11:10:00,36.53,36.55,36.52,36.55,4600.0,27.818,27.8332,27.8104,27.8332,4600.0
2012-10-18 11:20:00,36.54,36.58,36.54,36.56,4700.0,27.8256,27.856,27.8256,27.8408,4700.0
2012-10-18 11:30:00,36.58,36.58,36.55,36.57,2200.0,27.856,27.856,27.8332,27.8484,2200.0
2012-10-18 11:40:00,36.57,36.58,36.56,36.58,2200.0,27.8484,27.856,27.8408,27.856,2200.0
2012-10-18 11:50:00,36.59,36.59,36.56,36.57,3100.0,27.8637,27.8637,27.8408,27.8484,3100.0
2012-10-18 12:00:00,36.57,36.58,36.55,36.56,1200.0,27.8484,27.856,27.8332,27.8408,1200.0
2012-10-18 12:10:00,36.58,36.61,36.58,36.61,2400.0,27.856,27.8789,27.856,27.8789,2400.0
2012-10-18 12:20:00,36.61,36.62,36.58,36.59,2600.0,27.8789,27.8865,27.856,27.8637,2600.0
2012-10-18 12:30:00,36.6,36.61,36.53,36.57,9400.0,27.8713,27.8789,27.818,27.8484,9400.0
2012-10-18 12:40:00,36.58,36.58,36.56,36.58,1800.0,27.856,27.856,27.8408,27.856,1800.0
2012-10-18 12:50:00,36.56,36.57,36.51,36.52,6500.0,27.8408,27.8484,27.8027,27.8104,6500.0
2012-10-18 13:00:00,36.52,36.55,36.5,36.51,3500.0,27.8104,27.8332,27.7951,27.8027,3500.0
2012-10-18 13:10:00,36.51,36.51,36.45,36.47,3700.0,27.8027,27.8027,27.757,27.7723,3700.0
2012-10-18 13:20:00,36.48,36.49,36.46,36.48,3300.0,27.7799,27.7875,27.7647,27.7799,3300.0
2012-10-18 13:30:00,36.49,36.5,36.46,36.48,3400.0,27.7875,27.7951,27.7647,27.7799,3400.0
2012-10-18 13:40:00,36.46,36.52,36.46,36.48,5200.0,27.7647,27.8104,27.7647,27.7799,5200.0
2012-10-18 13:50:00,36.47,36.49,36.37,36.43,23800.0,27.7723,27.7875,27.6961,27.7418,23800.0
2012-10-18 14:00:00,36.43,36.5,36.42,36.45,4900.0,27.7418,27.7951,27.7342,27.757,4900.0
2012-10-18 14:10:00,36.47,36.48,36.45,36.46,4400.0,27.7723,27.7799,27.757,27.7647,4400.0
2012-10-18 14:20:00,36.46,36.47,36.42,36.43,4300.0,27.7647,27.7723,27.7342,27.7418,4300.0
2012-10-18 14:30:00,36.43,36.44,36.39,36.39,5100.0,27.7418,27.7494,27.7114,27.7114,5100.0
2012-10-18 14:40:00,36.39,36.43,36.38,36.42,4300.0,27.7114,27.7418,27.7037,27.7342,4300.0
2012-10-18 14:50:00,36.43,36.46,36.42,36.46,2400.0,27.7418,27.7647,27.7342,27.7647,2400.0
2012-10-18 15:00:00,36.45,36.49,36.43,36.49,4400.0,27.757,27.7875,27.7418,27.7875,4400.0
2012-10-18 15:10:00,36.48,36.49,36.44,36.44,8600.0,27.7799,27.7875,27.7494,27.7494,8600.0
2012-10-18 15:20:00,36.44,36.47,36.44,36.46,6500.0,27.7494,27.7723,27.7494,27.7647,6500.0
2012-10-18 15:30:00,36.47,36.48,36.44,36.44,12500.0,27.7723,27.7799,27.7494,27.7494,12500.0
2012-10-18 15:40:00,36.46,36.52,36.44,36.45,19000.0,27.7647,27.8104,27.7494,27.757,19000.0
2012-10-18 15:50:00,36.45,36.49,36.43,36.44,33900.0,27.757,27.7875,27.7418,27.7494,33900.0
2012-10-19 09:30:00,36.38,36.38,36.09,36.25,7900.0,27.7037,27.7037,27.4829,27.6047,7900.0
2012-10-19 09:40:00,36.27,36.3,36.15,36.18,12200.0,27.62,27.6428,27.5286,27.5514,12200.0
2012-10-19 09:50:00,36.17,36.21,36.14,36.15,4900.0,27.5438,27.5743,27.521,27.5286,4900.0
2012-10-19 10:00:00,36.16,36.19,36.15,36.18,2600.0,27.5362,27.5591,27.5286,27.5514,2600.0
2012-10-19 10:10:00,36.18,36.21,36.17,36.19,3900.0,27.5514,27.5743,27.5438,27.5591,3900.0
2012-10-19 10:20:00,36.17,36.2,36.13,36.18,5200.0,27.5438,27.5667,27.5134,27.5514,5200.0
2012-10-19 10:30:00,36.17,36.19,36.14,36.15,8800.0,27.5438,27.5591,27.521,27.5286,8800.0
2012-10-19 10:40:00,36.16,36.17,36.11,36.13,5400.0,27.5362,27.5438,27.4981,27.5134,5400.0
2012-10-19 10:50:00,36.13,36.14,36.1,36.1,4000.0,27.5134,27.521,27.4905,27.4905,4000.0
2012-10-19 11:00:00,36.1,36.12,36.05,36.08,3500.0,27.4905,27.5057,27.4524,27.4753,3500.0
2012-10-19 11:10:00,36.08,36.09,36.02,36.03,3000.0,27.4753,27.4829,27.4296,27.4372,3000.0
2012-10-19 11:20:00,36.04,36.05,35.96,36.02,8200.0,27.4448,27.4524,27.3839,27.4296,8200.0
2012-10-19 11:30:00,36.02,36.05,36.0,36.01,5100.0,27.4296,27.4524,27.4144,27.422,5100.0
2012-10-19 11:40:00,36.02,36.04,35.99,35.99,9000.0,27.4296,27.4448,27.4067,27.4067,9000.0
2012-10-19 11:50:00,36.01,36.05,36.0,36.03,11700.0,27.422,27.4524,27.4144,27.4372,11700.0
2012-10-19 12:00:00,36.05,36.07,36.03,36.06,2500.0,27.4524,27.4677,27.4372,27.4601,2500.0
2012-10-19 12:10:00,36.06,36.06,35.97,35.99,21200.0,27.4601,27.4601,27.3915,27.4067,21200.0
2012-10-19 12:20:00,36.0,36.02,35.94,35.95,4000.0,27.4144,27.4296,27.3687,27.3763,4000.0
2012-10-19 12:30:00,35.96,36.0,35.96,36.0,3100.0,27.3839,27.4144,27.3839,27.4144,3100.0
2012-10-19 12:40:00,36.0,36.0,35.98,35.99,2000.0,27.4144,27.4144,27.3991,27.4067,2000.0
2012-10-19 12:50:00,35.99,36.0,35.96,35.97,3100.0,27.4067,27.4144,27.3839,27.3915,3100.0
2012-10-19 13:00:00,35.96,35.97,35.94,35.97,2900.0,27.3839,27.3915,27.3687,27.3915,2900.0
2012-10-19 13:10:00,35.97,35.99,35.95,35.95,5500.0,27.3915,27.4067,27.3763,27.3763,5500.0
2012-10-19 13:20:00,35.94,35.94,35.9,35.91,4900.0,27.3687,27.3687,27.3382,27.3458,4900.0
2012-10-19 13:30:00,35.91,35.91,35.85,35.85,3000.0,27.3458,27.3458,27.3001,27.3001,3000.0
2012-10-19 13:40:00,35.85,35.85,35.77,35.77,3800.0,27.3001,27.3001,27.2392,27.2392,3800.0
2012-10-19 13:50:00,35.77,35.81,35.76,35.78,5600.0,27.2392,27.2697,27.2316,27.2468,5600.0
2012-10-19 14:00:00,35.78,35.81,35.76,35.79,7500.0,27.2468,27.2697,27.2316,27.2544,7500.0
2012-10-19 14:10:00,35.78,35.8,35.77,35.78,3500.0,27.2468,27.2621,27.2392,27.2468,3500.0
2012-10-19 14:20:00,35.78,35.78,35.68,35.7,6800.0,27.2468,27.2468,27.1707,27.1859,6800.0
2012-10-19 14:30:00,35.71,35.74,35.7,35.74,2800.0,27.1935,27.2164,27.1859,27.2164,2800.0
2012-10-19 14:40:00,35.75,35.75,35.71,35.71,4100.0,27.224,27.224,27.1935,27.1935,4100.0
2012-10-19 14:50:00,35.72,35.77,35.7,35.76,7500.0,27.2011,27.2392,27.1859,27.2316,7500.0
2012-10-19 15:00:00,35.76,35.76,35.71,35.71,6000.0,27.2316,27.2316,27.1935,27.1935,6000.0
2012-10-19 15:10:00,35.71,35.76,35.71,35.76,12400.0,27.1935,27.2316,27.1935,27.2316,12400.0
2012-10-19 15:20:00,35.75,35.8,35.75,35.76,15600.0,27.224,27.2621,27.224,27.2316,15600.0
2012-10-19 15:30:00,35.76,35.77,35.74,35.76,13100.0,27.2316,27.2392,27.2164,27.2316,13100.0
2012-10-19 15:40:00,35.76,35.81,35.74,35.81,24000.0,27.2316,27.2697,27.2164,27.2697,24000.0
2012-10-19 15:50:00,35.81,35.84,35.73,35.77,55900.0,27.2697,27.2925,27.2088,27.2392,55900.0
2012-10-22 09:30:00,35.71,35.87,35.52,35.73,7300.0,27.1935,27.3154,27.0488,27.2088,7300.0
2012-10-22 09:40:00,35.75,35.81,35.58,35.6,6100.0,27.224,27.2697,27.0945,27.1098,6100.0
2012-10-22 09:50:00,35.59,35.62,35.5,35.62,9600.0,27.1021,27.125,27.0336,27.125,9600.0
2012-10-22 10:00:00,35.61,35.74,35.57,35.74,6000.0,27.1174,27.2164,27.0869,27.2164,6000.0
2012-10-22 10:10:00,35.72,35.75,35.7,35.7,2800.0,27.2011,27.224,27.1859,27.1859,2800.0
2012-10-22 10:20:00,35.68,35.77,35.68,35.76,2700.0,27.1707,27.2392,27.1707,27.2316,2700.0
2012-10-22 10:30:00,35.77,35.81,35.77,35.79,4700.0,27.2392,27.2697,27.2392,27.2544,4700.0
2012-10-22 10:40:00,35.79,35.82,35.78,35.79,3200.0,27.2544,27.2773,27.2468,27.2544,3200.0
2012-10-22 10:50:00,35.79,35.83,35.78,35.82,3100.0,27.2544,27.2849,27.2468,27.2773,3100.0
2012-10-22 11:00:00,35.82,35.83,35.81,35.83,2300.0,27.2773,27.2849,27.2697,27.2849,2300.0
2012-10-22 11:10:00,35.83,35.84,35.74,35.76,4500.0,27.2849,27.2925,27.2164,27.2316,4500.0
2012-10-22 11:20:00,35.72,35.76,35.72,35.76,2200.0,27.2011,27.2316,27.2011,27.2316,2200.0
2012-10-22 11:30:00,35.75,35.79,35.74,35.79,1800.0,27.224,27.2544,27.2164,27.2544,1800.0
2012-10-22 11:40:00,35.79,35.9,35.79,35.88,4900.0,27.2544,27.3382,27.2544,27.323,4900.0
2012-10-22 11:50:00,35.89,35.89,35.85,35.85,2600.0,27.3306,27.3306,27.3001,27.3001,2600.0
2012-10-22 12:00:00,35.86,35.86,35.81,35.83,2900.0,27.3078,27.3078,27.2697,27.2849,2900.0
2012-10-22 12:10:00,35.82,35.83,35.76,35.8,2100.0,27.2773,27.2849,27.2316,27.2621,2100.0
2012-10-22 12:20:00,35.79,35.79,35.76,35.76,2500.0,27.2544,27.2544,27.2316,27.2316,2500.0
2012-10-22 12:30:00,35.76,35.77,35.73,35.73,3600.0,27.2316,27.2392,27.2088,27.2088,3600.0
2012-10-22 12:40:00,35.72,35.75,35.72,35.74,1900.0,27.2011,27.224,27.2011,27.2164,1900.0
2012-10-22 12:50:00,35.75,35.75,35.73,35.75,2400.0,27.224,27.224,27.2088,27.224,2400.0
2012-10-22 13:00:00,35.74,35.76,35.74,35.74,2200.0,27.2164,27.2316,27.2164,27.2164,2200.0
2012-10-22 13:10:00,35.74,35.74,35.68,35.69,3300.0,27.2164,27.2164,27.1707,27.1783,3300.0
2012-10-22 13:20:00,35.7,35.7,35.63,35.66,4000.0,27.1859,27.1859,27.1326,27.1555,4000.0
2012-10-22 13:30:00,35.64,35.68,35.63,35.64,3100.0,27.1402,27.1707,27.1326,27.1402,3100.0
2012-10-22 13:40:00,35.64,35.65,35.6,35.64,6200.0,27.1402,27.1478,27.1098,27.1402,6200.0
2012-10-22 13:50:00,35.64,35.64,35.61,35.62,3900.0,27.1402,27.1402,27.1174,27.125,3900.0
2012-10-22 14:00:00,35.62,35.63,35.6,35.6,2400.0,27.125,27.1326,27.1098,27.1098,2400.0
2012-10-22 14:10:00,35.61,35.64,35.6,35.62,3400.0,27.1174,27.1402,27.1098,27.125,3400.0
2012-10-22 14:20:00,35.61,35.63,35.59,35.59,900.0,27.1174,27.1326,27.1021,27.1021,900.0
2012-10-22 14:30:00,35.6,35.61,35.58,35.59,6700.0,27.1098,27.1174,27.0945,27.1021,6700.0
2012-10-22 14:40:00,35.58,35.61,35.57,35.59,3500.0,27.0945,27.1174,27.0869,27.1021,3500.0
2012-10-22 14:50:00,35.59,35.6,35.56,35.57,4800.0,27.1021,27.1098,27.0793,27.0869,4800.0
2012-10-22 15:00:00,35.57,35.57,35.52,35.55,11500.0,27.0869,27.0869,27.0488,27.0717,11500.0
2012-10-22 15:10:00,35.56,35.63,35.56,35.58,6000.0,27.0793,27.1326,27.0793,27.0945,6000.0
2012-10-22 15:20:00,35.59,35.59,35.53,35.57,14700.0,27.1021,27.1021,27.0565,27.0869,14700.0
2012-10-22 15:30:00,35.57,35.61,35.54,35.6,14400.0,27.0869,27.1174,27.0641,27.1098,14400.0
2012-10-22 15:40:00,35.6,35.61,35.57,35.61,6000.0,27.1098,27.1174,27.0869,27.1174,6000.0
2012-10-22 15:50:00,35.61,35.71,35.6,35.68,28900.0,27.1174,27.1935,27.1098,27.1707,28900.0
2012-10-23 09:30:00,35.4,35.45,35.26,35.39,6300.0,26.9575,26.9955,26.8508,26.9498,6300.0
2012-10-23 09:40:00,35.34,35.43,35.33,35.33,5600.0,26.9118,26.9803,26.9042,26.9042,5600.0
2012-10-23 09:50:00,35.34,35.44,35.33,35.38,4700.0,26.9118,26.9879,26.9042,26.9422,4700.0
2012-10-23 10:00:00,35.39,35.46,35.36,35.38,7500.0,26.9498,27.0031,26.927,26.9422,7500.0
2012-10-23 10:10:00,35.37,35.39,35.32,35.36,13600.0,26.9346,26.9498,26.8965,26.927,13600.0
2012-10-23 10:20:00,35.37,35.41,35.32,35.34,7800.0,26.9346,26.9651,26.8965,26.9118,7800.0
2012-10-23 10:30:00,35.32,35.34,35.28,35.28,6000.0,26.8965,26.9118,26.8661,26.8661,6000.0
2012-10-23 10:40:00,35.3,35.35,35.28,35.32,4800.0,26.8813,26.9194,26.8661,26.8965,4800.0
2012-10-23 10:50:00,35.34,35.35,35.32,35.35,2900.0,26.9118,26.9194,26.8965,26.9194,2900.0
2012-10-23 11:00:00,35.35,35.39,35.33,35.37,8000.0,26.9194,26.9498,26.9042,26.9346,8000.0
2012-10-23 11:10:00,35.37,35.4,35.36,35.4,1800.0,26.9346,26.9575,26.927,26.9575,1800.0
2012-10-23 11:20:00,35.39,35.39,35.34,35.38,4700.0,26.9498,26.9498,26.9118,26.9422,4700.0
2012-10-23 11:30:00,35.37,35.38,35.32,35.33,5800.0,26.9346,26.9422,26.8965,26.9042,5800.0
2012-10-23 11:40:00,35.33,35.37,35.29,35.37,3300.0,26.9042,26.9346,26.8737,26.9346,3300.0
2012-10-23 11:50:00,35.35,35.39,35.35,35.39,3300.0,26.9194,26.9498,26.9194,26.9498,3300.0
2012-10-23 12:00:00,35.4,35.4,35.37,35.38,5700.0,26.9575,26.9575,26.9346,26.9422,5700.0
2012-10-23 12:10:00,35.39,35.47,35.39,35.45,3000.0,26.9498,27.0108,26.9498,26.9955,3000.0
2012-10-23 12:20:00,35.47,35.48,35.44,35.45,4400.0,27.0108,27.0184,26.9879,26.9955,4400.0
2012-10-23 12:30:00,35.45,35.47,35.44,35.46,3900.0,26.9955,27.0108,26.9879,27.0031,3900.0
2012-10-23 12:40:00,35.47,35.51,35.47,35.5,5700.0,27.0108,27.0412,27.0108,27.0336,5700.0
2012-10-23 12:50:00,35.49,35.49,35.42,35.47,9000.0,27.026,27.026,26.9727,27.0108,9000.0
2012-10-23 13:00:00,35.48,35.52,35.45,35.46,9900.0,27.0184,27.0488,26.9955,27.0031,9900.0
2012-10-23 13:10:00,35.47,35.54,35.45,35.45,5800.0,27.0108,27.0641,26.9955,26.9955,5800.0
2012-10-23 13:20:00,35.46,35.49,35.46,35.49,1800.0,27.0031,27.026,27.0031,27.026,1800.0
2012-10-23 13:30:00,35.49,35.5,35.47,35.49,6800.0,27.026,27.0336,27.0108,27.026,6800.0
2012-10-23 13:40:00,35.48,35.49,35.46,35.47,3900.0,27.0184,27.026,27.0031,27.0108,3900.0
2012-10-23 13:50:00,35.48,35.51,35.48,35.49,6400.0,27.0184,27.0412,27.0184,27.026,6400.0
2012-10-23 14:00:00,35.5,35.52,35.48,35.5,7400.0,27.0336,27.0488,27.0184,27.0336,7400.0
2012-10-23 14:10:00,35.49,35.51,35.45,35.48,13100.0,27.026,27.0412,26.9955,27.0184,13100.0
2012-10-23 14:20:00,35.47,35.5,35.46,35.47,12400.0,27.0108,27.0336,27.0031,27.0108,12400.0
2012-10-23 14:30:00,35.47,35.53,35.46,35.51,7400.0,27.0108,27.0565,27.0031,27.0412,7400.0
2012-10-23 14:40:00,35.52,35.54,35.5,35.52,6300.0,27.0488,27.0641,27.0336,27.0488,6300.0
2012-10-23 14:50:00,35.52,35.52,35.49,35.51,7100.0,27.0488,27.0488,27.026,27.0412,7100.0
2012-10-23 15:00:00,35.52,35.54,35.49,35.49,9600.0,27.0488,27.0641,27.026,27.026,9600.0
2012-10-23 15:10:00,35.5,35.51,35.48,35.5,4900.0,27.0336,27.0412,27.0184,27.0336,4900.0
2012-10-23 15:20:00,35.5,35.54,35.48,35.49,11100.0,27.0336,27.0641,27.0184,27.026,11100.0
2012-10-23 15:30:00,35.49,35.5,35.45,35.47,13700.0,27.026,27.0336,26.9955,27.0108,13700.0
2012-10-23 15:40:00,35.47,35.5,35.43,35.47,18600.0,27.0108,27.0336,26.9803,27.0108,18600.0
2012-10-23 15:50:00,35.47,35.51,35.45,35.45,31200.0,27.0108,27.0412,26.9955,26.9955,31200.0
2012-10-24 09:30:00,35.4,35.42,35.19,35.23,21500.0,26.9575,26.9727,26.7975,26.828,21500.0
2012-10-24 09:40:00,35.27,35.31,35.24,35.3,2900.0,26.8585,26.8889,26.8356,26.8813,2900.0
2012-10-24 09:50:00,35.26,35.31,35.26,35.29,3900.0,26.8508,26.8889,26.8508,26.8737,3900.0
2012-10-24 10:00:00,35.27,35.3,35.24,35.28,16400.0,26.8585,26.8813,26.8356,26.8661,16400.0
2012-10-24 10:10:00,35.26,35.33,35.25,35.33,4100.0,26.8508,26.9042,26.8432,26.9042,4100.0
2012-10-24 10:20:00,35.33,35.4,35.33,35.36,5100.0,26.9042,26.9575,26.9042,26.927,5100.0
2012-10-24 10:30:00,35.34,35.42,35.33,35.39,4900.0,26.9118,26.9727,26.9042,26.9498,4900.0
2012-10-24 10:40:00,35.39,35.42,35.39,35.42,1300.0,26.9498,26.9727,26.9498,26.9727,1300.0
2012-10-24 10:50:00,35.42,35.44,35.4,35.41,2300.0,26.9727,26.9879,26.9575,26.9651,2300.0
2012-10-24 11:00:00,35.42,35.44,35.39,35.41,4900.0,26.9727,26.9879,26.9498,26.9651,4900.0
2012-10-24 11:10:00,35.42,35.42,35.39,35.4,1500.0,26.9727,26.9727,26.9498,26.9575,1500.0
2012-10-24 11:20:00,35.38,35.44,35.37,35.43,5000.0,26.9422,26.9879,26.9346,26.9803,5000.0
2012-10-24 11:30:00,35.45,35.47,35.43,35.43,3000.0,26.9955,27.0108,26.9803,26.9803,3000.0
2012-10-24 11:40:00,35.43,35.47,35.41,35.47,12300.0,26.9803,27.0108,26.9651,27.0108,12300.0
2012-10-24 11:50:00,35.46,35.52,35.46,35.5,5700.0,27.0031,27.0488,27.0031,27.0336,5700.0
2012-10-24 12:00:00,35.49,35.51,35.48,35.5,2800.0,27.026,27.0412,27.0184,27.0336,2800.0
2012-10-24 12:10:00,35.51,35.51,35.47,35.47,600.0,27.0412,27.0412,27.0108,27.0108,600.0
2012-10-24 12:20:00,35.46,35.46,35.45,35.45,2900.0,27.0031,27.0031,26.9955,26.9955,2900.0
2012-10-24 12:30:00,35.45,35.5,35.45,35.48,3700.0,26.9955,27.0336,26.9955,27.0184,3700.0
2012-10-24 12:40:00,35.48,35.5,35.47,35.5,2400.0,27.0184,27.0336,27.0108,27.0336,2400.0
2012-10-24 12:50:00,35.5,35.5,35.49,35.5,2600.0,27.0336,27.0336,27.026,27.0336,2600.0
2012-10-24 13:00:00,35.52,35.52,35.48,35.48,2000.0,27.0488,27.0488,27.0184,27.0184,2000.0
2012-10-24 13:10:00,35.48,35.48,35.45,35.45,4500.0,27.0184,27.0184,26.9955,26.9955,4500.0
2012-10-24 13:20:00,35.45,35.48,35.45,35.48,2700.0,26.9955,27.0184,26.9955,27.0184,2700.0
2012-10-24 13:30:00,35.48,35.48,35.45,35.45,900.0,27.0184,27.0184,26.9955,26.9955,900.0
2012-10-24 13:40:00,35.46,35.5,35.46,35.5,5300.0,27.0031,27.0336,27.0031,27.0336,5300.0
2012-10-24 13:50:00,35.5,35.51,35.48,35.49,2900.0,27.0336,27.0412,27.0184,27.026,2900.0
2012-10-24 14:00:00,35.49,35.5,35.46,35.48,5400.0,27.026,27.0336,27.0031,27.0184,5400.0
2012-10-24 14:10:00,35.49,35.5,35.39,35.43,7700.0,27.026,27.0336,26.9498,26.9803,7700.0
2012-10-24 14:20:00,35.45,35.51,35.43,35.46,5600.0,26.9955,27.0412,26.9803,27.0031,5600.0
2012-10-24 14:30:00,35.47,35.47,35.43,35.45,3500.0,27.0108,27.0108,26.9803,26.9955,3500.0
2012-10-24 14:40:00,35.44,35.46,35.39,35.4,5800.0,26.9879,27.0031,26.9498,26.9575,5800.0
2012-10-24 14:50:00,35.4,35.41,35.33,35.33,7600.0,26.9575,26.9651,26.9042,26.9042,7600.0
2012-10-24 15:00:00,35.34,35.34,35.27,35.27,6400.0,26.9118,26.9118,26.8585,26.8585,6400.0
2012-10-24 15:10:00,35.28,35.29,35.22,35.28,10700.0,26.8661,26.8737,26.8204,26.8661,10700.0
2012-10-24 15:20:00,35.26,35.31,35.26,35.31,13600.0,26.8508,26.8889,26.8508,26.8889,13600.0
2012-10-24 15:30:00,35.31,35.33,35.25,35.25,8700.0,26.8889,26.9042,26.8432,26.8432,8700.0
2012-10-24 15:40:00,35.25,35.3,35.25,35.29,13500.0,26.8432,26.8813,26.8432,26.8737,13500.0
2012-10-24 15:50:00,35.28,35.28,35.26,35.27,26800.0,26.8661,26.8661,26.8508,26.8585,26800.0
2012-10-25 09:30:00,35.49,35.79,35.49,35.72,11500.0,27.026,27.2544,27.026,27.2011,11500.0
2012-10-25 09:40:00,35.69,35.73,35.57,35.61,6500.0,27.1783,27.2088,27.0869,27.1174,6500.0
2012-10-25 09:50:00,35.56,35.61,35.49,35.52,32200.0,27.0793,27.1174,27.026,27.0488,32200.0
2012-10-25 10:00:00,35.51,35.51,35.41,35.45,26300.0,27.0412,27.0412,26.9651,26.9955,26300.0
2012-10-25 10:10:00,35.44,35.51,35.44,35.49,7100.0,26.9879,27.0412,26.9879,27.026,7100.0
2012-10-25 10:20:00,35.49,35.49,35.36,35.36,3500.0,27.026,27.026,26.927,26.927,3500.0
2012-10-25 10:30:00,35.39,35.39,35.3,35.31,6000.0,26.9498,26.9498,26.8813,26.8889,6000.0
2012-10-25 10:40:00,35.31,35.31,35.25,35.25,7100.0,26.8889,26.8889,26.8432,26.8432,7100.0
2012-10-25 10:50:00,35.24,35.31,35.22,35.3,18900.0,26.8356,26.8889,26.8204,26.8813,18900.0
2012-10-25 11:00:00,35.3,35.35,35.29,35.3,17100.0,26.8813,26.9194,26.8737,26.8813,17100.0
2012-10-25 11:10:00,35.31,35.32,35.26,35.29,9100.0,26.8889,26.8965,26.8508,26.8737,9100.0
2012-10-25 11:20:00,35.29,35.29,35.23,35.25,6600.0,26.8737,26.8737,26.828,26.8432,6600.0
2012-10-25 11:30:00,35.26,35.28,35.22,35.23,4800.0,26.8508,26.8661,26.8204,26.828,4800.0
2012-10-25 11:40:00,35.24,35.24,35.14,35.16,8000.0,26.8356,26.8356,26.7595,26.7747,8000.0
2012-10-25 11:50:00,35.13,35.14,35.09,35.13,10300.0,26.7519,26.7595,26.7214,26.7519,10300.0
2012-10-25 12:00:00,35.13,35.13,35.05,35.08,6200.0,26.7519,26.7519,26.6909,26.7138,6200.0
2012-10-25 12:10:00,35.11,35.12,35.06,35.1,5400.0,26.7366,26.7442,26.6985,26.729,5400.0
2012-10-25 12:20:00,35.11,35.11,35.07,35.1,5000.0,26.7366,26.7366,26.7062,26.729,5000.0
2012-10-25 12:30:00,35.1,35.14,35.06,35.14,4500.0,26.729,26.7595,26.6985,26.7595,4500.0
2012-10-25 12:40:00,35.16,35.17,35.1,35.16,4900.0,26.7747,26.7823,26.729,26.7747,4900.0
2012-10-25 12:50:00,35.17,35.24,35.14,35.23,3500.0,26.7823,26.8356,26.7595,26.828,3500.0
2012-10-25 13:00:00,35.25,35.29,35.23,35.24,8000.0,26.8432,26.8737,26.828,26.8356,8000.0
2012-10-25 13:10:00,35.23,35.25,35.21,35.21,3000.0,26.828,26.8432,26.8128,26.8128,3000.0
2012-10-25 13:20:00,35.2,35.24,35.18,35.24,7300.0,26.8052,26.8356,26.7899,26.8356,7300.0
2012-10-25 13:30:00,35.25,35.25,35.17,35.19,4000.0,26.8432,26.8432,26.7823,26.7975,4000.0
2012-10-25 13:40:00,35.19,35.21,35.16,35.21,7400.0,26.7975,26.8128,26.7747,26.8128,7400.0
2012-10-25 13:50:00,35.21,35.24,35.2,35.22,3200.0,26.8128,26.8356,26.8052,26.8204,3200.0
2012-10-25 14:00:00,35.22,35.25,35.22,35.25,3700.0,26.8204,26.8432,26.8204,26.8432,3700.0
2012-10-25 14:10:00,35.25,35.26,35.22,35.22,4000.0,26.8432,26.8508,26.8204,26.8204,4000.0
2012-10-25 14:20:00,35.22,35.23,35.2,35.2,7400.0,26.8204,26.828,26.8052,26.8052,7400.0
2012-10-25 14:30:00,35.21,35.23,35.2,35.22,3700.0,26.8128,26.828,26.8052,26.8204,3700.0
2012-10-25 14:40:00,35.23,35.28,35.23,35.27,4800.0,26.828,26.8661,26.828,26.8585,4800.0
2012-10-25 14:50:00,35.27,35.27,35.18,35.19,7800.0,26.8585,26.8585,26.7899,26.7975,7800.0
2012-10-25 15:00:00,35.19,35.2,35.16,35.17,10800.0,26.7975,26.8052,26.7747,26.7823,10800.0
2012-10-25 15:10:00,35.17,35.24,35.17,35.21,12400.0,26.7823,26.8356,26.7823,26.8128,12400.0
2012-10-25 15:20:00,35.22,35.24,35.21,35.24,7100.0,26.8204,26.8356,26.8128,26.8356,7100.0
2012-10-25 15:30:00,35.24,35.25,35.19,35.23,14100.0,26.8356,26.8432,26.7975,26.828,14100.0
2012-10-25 15:40:00,35.22,35.25,35.22,35.24,10000.0,26.8204,26.8432,26.8204,26.8356,10000.0
2012-10-25 15:50:00,35.25,35.29,35.24,35.28,31000.0,26.8432,26.8737,26.8356,26.8661,31000.0
2012-10-26 09:30:00,35.29,35.48,35.26,35.4,9800.0,26.8737,27.0184,26.8508,26.9575,9800.0
2012-10-26 09:40:00,35.44,35.45,35.37,35.4,5900.0,26.9879,26.9955,26.9346,26.9575,5900.0
2012-10-26 09:50:00,35.41,35.5,35.41,35.45,7700.0,26.9651,27.0336,26.9651,26.9955,7700.0
2012-10-26 10:00:00,35.43,35.45,35.3,35.43,21200.0,26.9803,26.9955,26.8813,26.9803,21200.0
2012-10-26 10:10:00,35.4,35.48,35.36,35.45,10000.0,26.9575,27.0184,26.927,26.9955,10000.0
2012-10-26 10:20:00,35.47,35.5,35.42,35.44,7500.0,27.0108,27.0336,26.9727,26.9879,7500.0
2012-10-26 10:30:00,35.43,35.5,35.41,35.49,8000.0,26.9803,27.0336,26.9651,27.026,8000.0
2012-10-26 10:40:00,35.51,35.52,35.45,35.51,15000.0,27.0412,27.0488,26.9955,27.0412,15000.0
2012-10-26 10:50:00,35.52,35.52,35.44,35.5,10700.0,27.0488,27.0488,26.9879,27.0336,10700.0
2012-10-26 11:00:00,35.49,35.5,35.4,35.4,11400.0,27.026,27.0336,26.9575,26.9575,11400.0
2012-10-26 11:10:00,35.42,35.48,35.41,35.48,8200.0,26.9727,27.0184,26.9651,27.0184,8200.0
2012-10-26 11:20:00,35.47,35.5,35.45,35.5,7600.0,27.0108,27.0336,26.9955,27.0336,7600.0
2012-10-26 11:30:00,35.5,35.51,35.44,35.46,12200.0,27.0336,27.0412,26.9879,27.0031,12200.0
2012-10-26 11:40:00,35.46,35.47,35.41,35.41,6300.0,27.0031,27.0108,26.9651,26.9651,6300.0
2012-10-26 11:50:00,35.41,35.45,35.41,35.43,7900.0,26.9651,26.9955,26.9651,26.9803,7900.0
2012-10-26 12:00:00,35.43,35.44,35.35,35.41,11000.0,26.9803,26.9879,26.9194,26.9651,11000.0
2012-10-26 12:10:00,35.42,35.45,35.41,35.44,8600.0,26.9727,26.9955,26.9651,26.9879,8600.0
2012-10-26 12:20:00,35.45,35.47,35.41,35.47,7400.0,26.9955,27.0108,26.9651,27.0108,7400.0
2012-10-26 12:30:00,35.47,35.48,35.4,35.41,8900.0,27.0108,27.0184,26.9575,26.9651,8900.0
2012-10-26 12:40:00,35.41,35.47,35.41,35.44,6100.0,26.9651,27.0108,26.9651,26.9879,6100.0
2012-10-26 12:50:00,35.45,35.5,35.44,35.5,5400.0,26.9955,27.0336,26.9879,27.0336,5400.0
2012-10-26 13:00:00,35.48,35.5,35.48,35.49,6800.0,27.0184,27.0336,27.0184,27.026,6800.0
2012-10-26 13:10:00,35.5,35.52,35.47,35.47,8500.0,27.0336,27.0488,27.0108,27.0108,8500.0
2012-10-26 13:20:00,35.47,35.5,35.42,35.5,6000.0,27.0108,27.0336,26.9727,27.0336,6000.0
2012-10-26 13:30:00,35.49,35.54,35.49,35.49,25600.0,27.026,27.0641,27.026,27.026,25600.0
2012-10-26 13:40:00,35.49,35.51,35.49,35.49,6300.0,27.026,27.0412,27.026,27.026,6300.0
2012-10-26 13:50:00,35.48,35.51,35.48,35.5,7800.0,27.0184,27.0412,27.0184,27.0336,7800.0
2012-10-26 14:00:00,35.51,35.58,35.51,35.56,15900.0,27.0412,27.0945,27.0412,27.0793,15900.0
2012-10-26 14:10:00,35.56,35.59,35.54,35.58,9800.0,27.0793,27.1021,27.0641,27.0945,9800.0
2012-10-26 14:20:00,35.59,35.64,35.58,35.63,5300.0,27.1021,27.1402,27.0945,27.1326,5300.0
2012-10-26 14:30:00,35.64,35.69,35.62,35.63,10000.0,27.1402,27.1783,27.125,27.1326,10000.0
2012-10-26 14:40:00,35.63,35.67,35.6,35.6,29700.0,27.1326,27.1631,27.1098,27.1098,29700.0
2012-10-26 14:50:00,35.59,35.61,35.52,35.57,23300.0,27.1021,27.1174,27.0488,27.0869,23300.0
2012-10-26 15:00:00,35.58,35.6,35.57,35.59,33000.0,27.0945,27.1098,27.0869,27.1021,33000.0
2012-10-26 15:10:00,35.59,35.6,35.57,35.6,25300.0,27.1021,27.1098,27.0869,27.1098,25300.0
2012-10-26 15:20:00,35.6,35.63,35.6,35.63,15200.0,27.1098,27.1326,27.1098,27.1326,15200.0
2012-10-26 15:30:00,35.63,35.65,35.6,35.6,20300.0,27.1326,27.1478,27.1098,27.1098,20300.0
2012-10-26 15:40:00,35.61,35.7,35.61,35.66,39400.0,27.1174,27.1859,27.1174,27.1555,39400.0
2012-10-26 15:50:00,35.66,35.74,35.64,35.69,67900.0,27.1555,27.2164,27.1402,27.1783,67900.0
2012-10-31 09:30:00,35.63,35.7,35.33,35.59,36900.0,27.1326,27.1859,26.9042,27.1021,36900.0
2012-10-31 09:40:00,35.65,35.65,35.51,35.59,13900.0,27.1478,27.1478,27.0412,27.1021,13900.0
2012-10-31 09:50:00,35.54,35.57,35.18,35.27,83000.0,27.0641,27.0869,26.7899,26.8585,83000.0
2012-10-31 10:00:00,35.27,35.29,35.14,35.17,24800.0,26.8585,26.8737,26.7595,26.7823,24800.0
2012-10-31 10:10:00,35.18,35.18,35.1,35.1,16300.0,26.7899,26.7899,26.729,26.729,16300.0
2012-10-31 10:20:00,35.11,35.11,34.95,34.95,27600.0,26.7366,26.7366,26.6148,26.6148,27600.0
2012-10-31 10:30:00,34.96,35.04,34.92,34.94,16100.0,26.6224,26.6833,26.5919,26.6072,16100.0
2012-10-31 10:40:00,34.94,35.0,34.91,34.98,31700.0,26.6072,26.6529,26.5843,26.6376,31700.0
2012-10-31 10:50:00,34.97,34.98,34.91,34.92,12200.0,26.63,26.6376,26.5843,26.5919,12200.0
2012-10-31 11:00:00,34.91,34.93,34.79,34.81,23000.0,26.5843,26.5995,26.4929,26.5082,23000.0
2012-10-31 11:10:00,34.83,34.85,34.8,34.81,25900.0,26.5234,26.5386,26.5006,26.5082,25900.0
2012-10-31 11:20:00,34.82,34.82,34.67,34.79,19400.0,26.5158,26.5158,26.4016,26.4929,19400.0
2012-10-31 11:30:00,34.8,34.85,34.74,34.85,17200.0,26.5006,26.5386,26.4549,26.5386,17200.0
2012-10-31 11:40:00,34.84,35.1,34.82,35.09,19200.0,26.531,26.729,26.5158,26.7214,19200.0
2012-10-31 11:50:00,35.09,35.14,35.08,35.1,80800.0,26.7214,26.7595,26.7138,26.729,80800.0
2012-10-31 12:00:00,35.11,35.15,35.04,35.1,26400.0,26.7366,26.7671,26.6833,26.729,26400.0
2012-10-31 12:10:00,35.08,35.1,35.0,35.05,15300.0,26.7138,26.729,26.6529,26.6909,15300.0
2012-10-31 12:20:00,35.05,35.12,35.03,35.03,19700.0,26.6909,26.7442,26.6757,26.6757,19700.0
2012-10-31 12:30:00,35.01,35.1,34.94,35.07,15500.0,26.6605,26.729,26.6072,26.7062,15500.0
2012-10-31 12:40:00,35.07,35.15,34.96,34.99,16800.0,26.7062,26.7671,26.6224,26.6452,16800.0
2012-10-31 12:50:00,35.0,35.09,35.0,35.05,16600.0,26.6529,26.7214,26.6529,26.6909,16600.0
2012-10-31 13:00:00,35.06,35.06,35.01,35.02,10800.0,26.6985,26.6985,26.6605,26.6681,10800.0
2012-10-31 13:10:00,35.01,35.04,35.0,35.0,19400.0,26.6605,26.6833,26.6529,26.6529,19400.0
2012-10-31 13:20:00,35.0,35.05,35.0,35.04,19600.0,26.6529,26.6909,26.6529,26.6833,19600.0
2012-10-31 13:30:00,35.04,35.13,35.03,35.12,13300.0,26.6833,26.7519,26.6757,26.7442,13300.0
2012-10-31 13:40:00,35.13,35.2,35.12,35.17,17300.0,26.7519,26.8052,26.7442,26.7823,17300.0
2012-10-31 13:50:00,35.17,35.21,35.16,35.2,10400.0,26.7823,26.8128,26.7747,26.8052,10400.0
2012-10-31 14:00:00,35.2,35.2,35.19,35.2,8200.0,26.8052,26.8052,26.7975,26.8052,8200.0
2012-10-31 14:10:00,35.2,35.25,35.19,35.25,11600.0,26.8052,26.8432,26.7975,26.8432,11600.0
2012-10-31 14:20:00,35.25,35.25,35.23,35.23,10800.0,26.8432,26.8432,26.828,26.828,10800.0
2012-10-31 14:30:00,35.23,35.24,35.0,35.05,48100.0,26.828,26.8356,26.6529,26.6909,48100.0
2012-10-31 14:40:00,35.05,35.14,35.04,35.11,17700.0,26.6909,26.7595,26.6833,26.7366,17700.0
2012-10-31 14:50:00,35.12,35.25,35.1,35.17,14900.0,26.7442,26.8432,26.729,26.7823,14900.0
2012-10-31 15:00:00,35.17,35.19,35.15,35.15,13100.0,26.7823,26.7975,26.7671,26.7671,13100.0
2012-10-31 15:10:00,35.15,35.36,35.13,35.34,30600.0,26.7671,26.927,26.7519,26.9118,30600.0
2012-10-31 15:20:00,35.34,35.38,35.31,35.32,18900.0,26.9118,26.9422,26.8889,26.8965,18900.0
2012-10-31 15:30:00,35.31,35.32,35.23,35.29,24200.0,26.8889,26.8965,26.828,26.8737,24200.0
2012-10-31 15:40:00,35.29,35.43,35.29,35.29,35500.0,26.8737,26.9803,26.8737,26.8737,35500.0
2012-10-31 15:50:00,35.29,35.45,35.26,35.44,97600.0,26.8737,26.9955,26.8508,26.9879,97600.0
2012-11-01 09:30:00,35.29,35.45,34.98,35.4,14400.0,26.8737,26.9955,26.6376,26.9575,14400.0
2012-11-01 09:40:00,35.43,35.49,35.39,35.48,4800.0,26.9803,27.026,26.9498,27.0184,4800.0
2012-11-01 09:50:00,35.53,35.61,35.53,35.59,6100.0,27.0565,27.1174,27.0565,27.1021,6100.0
2012-11-01 10:00:00,35.59,35.85,35.59,35.69,16800.0,27.1021,27.3001,27.1021,27.1783,16800.0
2012-11-01 10:10:00,35.69,35.86,35.56,35.85,32000.0,27.1783,27.3078,27.0793,27.3001,32000.0
2012-11-01 10:20:00,35.83,35.87,35.68,35.69,27700.0,27.2849,27.3154,27.1707,27.1783,27700.0
2012-11-01 10:30:00,35.69,35.7,35.5,35.55,26200.0,27.1783,27.1859,27.0336,27.0717,26200.0
2012-11-01 10:40:00,35.57,35.65,35.54,35.65,15200.0,27.0869,27.1478,27.0641,27.1478,15200.0
2012-11-01 10:50:00,35.64,35.64,35.54,35.61,9500.0,27.1402,27.1402,27.0641,27.1174,9500.0
2012-11-01 11:00:00,35.61,35.71,35.58,35.7,12500.0,27.1174,27.1935,27.0945,27.1859,12500.0
2012-11-01 11:10:00,35.67,35.67,35.59,35.6,10400.0,27.1631,27.1631,27.1021,27.1098,10400.0
2012-11-01 11:20:00,35.59,35.61,35.59,35.6,14800.0,27.1021,27.1174,27.1021,27.1098,14800.0
2012-11-01 11:30:00,35.61,35.76,35.6,35.74,23800.0,27.1174,27.2316,27.1098,27.2164,23800.0
2012-11-01 11:40:00,35.74,35.94,35.73,35.92,30600.0,27.2164,27.3687,27.2088,27.3534,30600.0
2012-11-01 11:50:00,35.93,35.97,35.91,35.97,22500.0,27.3611,27.3915,27.3458,27.3915,22500.0
2012-11-01 12:00:00,35.95,35.97,35.85,35.85,17100.0,27.3763,27.3915,27.3001,27.3001,17100.0
2012-11-01 12:10:00,35.85,35.97,35.83,35.9,18700.0,27.3001,27.3915,27.2849,27.3382,18700.0
2012-11-01 12:20:00,35.88,35.89,35.81,35.83,13200.0,27.323,27.3306,27.2697,27.2849,13200.0
2012-11-01 12:30:00,35.82,35.83,35.75,35.77,10600.0,27.2773,27.2849,27.224,27.2392,10600.0
2012-11-01 12:40:00,35.77,35.77,35.65,35.66,9600.0,27.2392,27.2392,27.1478,27.1555,9600.0
2012-11-01 12:50:00,35.67,35.7,35.62,35.62,8700.0,27.1631,27.1859,27.125,27.125,8700.0
2012-11-01 13:00:00,35.63,35.67,35.61,35.61,13500.0,27.1326,27.1631,27.1174,27.1174,13500.0
2012-11-01 13:10:00,35.61,35.68,35.61,35.68,7700.0,27.1174,27.1707,27.1174,27.1707,7700.0
2012-11-01 13:20:00,35.68,35.71,35.64,35.67,20500.0,27.1707,27.1935,27.1402,27.1631,20500.0
2012-11-01 13:30:00,35.66,35.67,35.63,35.66,9700.0,27.1555,27.1631,27.1326,27.1555,9700.0
2012-11-01 13:40:00,35.66,35.71,35.65,35.71,6700.0,27.1555,27.1935,27.1478,27.1935,6700.0
2012-11-01 13:50:00,35.71,35.72,35.62,35.66,20000.0,27.1935,27.2011,27.125,27.1555,20000.0
2012-11-01 14:00:00,35.65,35.65,35.6,35.6,9500.0,27.1478,27.1478,27.1098,27.1098,9500.0
2012-11-01 14:10:00,35.6,35.61,35.52,35.52,13200.0,27.1098,27.1174,27.0488,27.0488,13200.0
2012-11-01 14:20:00,35.51,35.57,35.49,35.51,13200.0,27.0412,27.0869,27.026,27.0412,13200.0
2012-11-01 14:30:00,35.5,35.55,35.48,35.55,9600.0,27.0336,27.0717,27.0184,27.0717,9600.0
2012-11-01 14:40:00,35.56,35.57,35.52,35.52,8600.0,27.0793,27.0869,27.0488,27.0488,8600.0
2012-11-01 14:50:00,35.53,35.61,35.53,35.58,9200.0,27.0565,27.1174,27.0565,27.0945,9200.0
2012-11-01 15:00:00,35.58,35.61,35.54,35.56,12100.0,27.0945,27.1174,27.0641,27.0793,12100.0
2012-11-01 15:10:00,35.55,35.56,35.52,35.53,13900.0,27.0717,27.0793,27.0488,27.0565,13900.0
2012-11-01 15:20:00,35.53,35.57,35.53,35.56,11900.0,27.0565,27.0869,27.0565,27.0793,11900.0
2012-11-01 15:30:00,35.57,35.57,35.53,35.56,21400.0,27.0869,27.0869,27.0565,27.0793,21400.0
2012-11-01 15:40:00,35.55,35.79,35.55,35.67,67100.0,27.0717,27.2544,27.0717,27.1631,67100.0
2012-11-01 15:50:00,35.67,35.91,35.66,35.91,143800.0,27.1631,27.3458,27.1555,27.3458,143800.0
2012-11-02 09:30:00,36.08,36.08,35.77,35.81,13200.0,27.4753,27.4753,27.2392,27.2697,13200.0
2012-11-02 09:40:00,35.81,35.93,35.79,35.81,7500.0,27.2697,27.3611,27.2544,27.2697,7500.0
2012-11-02 09:50:00,35.81,35.89,35.8,35.87,3600.0,27.2697,27.3306,27.2621,27.3154,3600.0
2012-11-02 10:00:00,35.81,35.81,35.71,35.71,4300.0,27.2697,27.2697,27.1935,27.1935,4300.0
2012-11-02 10:10:00,35.72,35.72,35.64,35.69,14500.0,27.2011,27.2011,27.1402,27.1783,14500.0
2012-11-02 10:20:00,35.68,35.68,35.57,35.6,9900.0,27.1707,27.1707,27.0869,27.1098,9900.0
2012-11-02 10:30:00,35.6,35.69,35.6,35.67,11300.0,27.1098,27.1783,27.1098,27.1631,11300.0
2012-11-02 10:40:00,35.66,35.83,35.66,35.83,33800.0,27.1555,27.2849,27.1555,27.2849,33800.0
2012-11-02 10:50:00,35.83,35.83,35.76,35.77,12600.0,27.2849,27.2849,27.2316,27.2392,12600.0
2012-11-02 11:00:00,35.76,35.77,35.7,35.71,11400.0,27.2316,27.2392,27.1859,27.1935,11400.0
2012-11-02 11:10:00,35.71,35.76,35.7,35.73,9100.0,27.1935,27.2316,27.1859,27.2088,9100.0
2012-11-02 11:20:00,35.74,35.79,35.73,35.79,7500.0,27.2164,27.2544,27.2088,27.2544,7500.0
2012-11-02 11:30:00,35.81,35.92,35.79,35.91,15700.0,27.2697,27.3534,27.2544,27.3458,15700.0
2012-11-02 11:40:00,35.9,35.98,35.9,35.91,10100.0,27.3382,27.3991,27.3382,27.3458,10100.0
2012-11-02 11:50:00,35.91,36.03,35.89,36.02,35700.0,27.3458,27.4372,27.3306,27.4296,35700.0
2012-11-02 12:00:00,36.03,36.03,35.99,36.02,5100.0,27.4372,27.4372,27.4067,27.4296,5100.0
2012-11-02 12:10:00,36.02,36.03,35.98,35.99,11200.0,27.4296,27.4372,27.3991,27.4067,11200.0
2012-11-02 12:20:00,35.99,36.03,35.95,35.95,8000.0,27.4067,27.4372,27.3763,27.3763,8000.0
2012-11-02 12:30:00,35.95,35.99,35.94,35.96,7400.0,27.3763,27.4067,27.3687,27.3839,7400.0
2012-11-02 12:40:00,35.96,36.06,35.95,36.05,12000.0,27.3839,27.4601,27.3763,27.4524,12000.0
2012-11-02 12:50:00,36.06,36.08,36.04,36.08,16200.0,27.4601,27.4753,27.4448,27.4753,16200.0
2012-11-02 13:00:00,36.06,36.15,36.06,36.15,20400.0,27.4601,27.5286,27.4601,27.5286,20400.0
2012-11-02 13:10:00,36.15,36.18,36.15,36.16,11700.0,27.5286,27.5514,27.5286,27.5362,11700.0
2012-11-02 13:20:00,36.15,36.18,36.12,36.17,10200.0,27.5286,27.5514,27.5057,27.5438,10200.0
2012-11-02 13:30:00,36.17,36.18,36.14,36.15,17600.0,27.5438,27.5514,27.521,27.5286,17600.0
2012-11-02 13:40:00,36.15,36.16,36.13,36.14,12300.0,27.5286,27.5362,27.5134,27.521,12300.0
2012-11-02 13:50:00,36.13,36.15,36.07,36.12,15300.0,27.5134,27.5286,27.4677,27.5057,15300.0
2012-11-02 14:00:00,36.12,36.16,36.07,36.14,35400.0,27.5057,27.5362,27.4677,27.521,35400.0
2012-11-02 14:10:00,36.14,36.15,36.12,36.13,6800.0,27.521,27.5286,27.5057,27.5134,6800.0
2012-11-02 14:20:00,36.13,36.15,36.06,36.08,15200.0,27.5134,27.5286,27.4601,27.4753,15200.0
2012-11-02 14:30:00,36.08,36.11,36.07,36.09,38900.0,27.4753,27.4981,27.4677,27.4829,38900.0
2012-11-02 14:40:00,36.09,36.11,35.97,36.0,27500.0,27.4829,27.4981,27.3915,27.4144,27500.0
2012-11-02 14:50:00,36.0,36.0,35.98,36.0,8700.0,27.4144,27.4144,27.3991,27.4144,8700.0
2012-11-02 15:00:00,36.0,36.0,35.97,35.97,19200.0,27.4144,27.4144,27.3915,27.3915,19200.0
2012-11-02 15:10:00,35.98,35.99,35.93,35.96,29500.0,27.3991,27.4067,27.3611,27.3839,29500.0
2012-11-02 15:20:00,35.95,36.05,35.94,35.98,78400.0,27.3763,27.4524,27.3687,27.3991,78400.0
2012-11-02 15:30:00,35.97,36.05,35.97,35.99,48300.0,27.3915,27.4524,27.3915,27.4067,48300.0
2012-11-02 15:40:00,35.98,36.02,35.96,35.99,82400.0,27.3991,27.4296,27.3839,27.4067,82400.0
2012-11-02 15:50:00,35.99,36.03,35.82,35.94,166700.0,27.4067,27.4372,27.2773,27.3687,166700.0
2012-11-05 09:30:00,35.96,35.96,35.69,35.73,12400.0,27.3839,27.3839,27.1783,27.2088,12400.0
2012-11-05 09:40:00,35.74,35.74,35.59,35.71,10700.0,27.2164,27.2164,27.1021,27.1935,10700.0
2012-11-05 09:50:00,35.71,35.71,35.62,35.69,4700.0,27.1935,27.1935,27.125,27.1783,4700.0
2012-11-05 10:00:00,35.69,35.7,35.64,35.64,5000.0,27.1783,27.1859,27.1402,27.1402,5000.0
2012-11-05 10:10:00,35.63,35.67,35.61,35.65,11400.0,27.1326,27.1631,27.1174,27.1478,11400.0
2012-11-05 10:20:00,35.67,35.73,35.65,35.71,8200.0,27.1631,27.2088,27.1478,27.1935,8200.0
2012-11-05 10:30:00,35.71,35.79,35.69,35.78,14000.0,27.1935,27.2544,27.1783,27.2468,14000.0
2012-11-05 10:40:00,35.77,35.84,35.77,35.83,10900.0,27.2392,27.2925,27.2392,27.2849,10900.0
2012-11-05 10:50:00,35.83,35.85,35.81,35.84,6700.0,27.2849,27.3001,27.2697,27.2925,6700.0
2012-11-05 11:00:00,35.85,35.92,35.85,35.89,12900.0,27.3001,27.3534,27.3001,27.3306,12900.0
2012-11-05 11:10:00,35.88,35.92,35.87,35.91,10600.0,27.323,27.3534,27.3154,27.3458,10600.0
2012-11-05 11:20:00,35.9,35.98,35.89,35.97,16400.0,27.3382,27.3991,27.3306,27.3915,16400.0
2012-11-05 11:30:00,35.98,35.98,35.9,35.92,16700.0,27.3991,27.3991,27.3382,27.3534,16700.0
2012-11-05 11:40:00,35.93,35.93,35.89,35.9,8000.0,27.3611,27.3611,27.3306,27.3382,8000.0
2012-11-05 11:50:00,35.91,35.96,35.91,35.95,9400.0,27.3458,27.3839,27.3458,27.3763,9400.0
2012-11-05 12:00:00,35.95,35.99,35.95,35.97,6800.0,27.3763,27.4067,27.3763,27.3915,6800.0
2012-11-05 12:10:00,35.98,36.08,35.97,36.08,6700.0,27.3991,27.4753,27.3915,27.4753,6700.0
2012-11-05 12:20:00,36.08,36.08,36.02,36.03,7400.0,27.4753,27.4753,27.4296,27.4372,7400.0
2012-11-05 12:30:00,36.01,36.04,36.0,36.01,9500.0,27.422,27.4448,27.4144,27.422,9500.0
2012-11-05 12:40:00,36.0,36.0,35.96,35.96,4700.0,27.4144,27.4144,27.3839,27.3839,4700.0
2012-11-05 12:50:00,35.97,36.0,35.97,35.99,8000.0,27.3915,27.4144,27.3915,27.4067,8000.0
2012-11-05 13:00:00,35.99,36.05,35.98,36.05,5500.0,27.4067,27.4524,27.3991,27.4524,5500.0
2012-11-05 13:10:00,36.07,36.09,36.06,36.09,10300.0,27.4677,27.4829,27.4601,27.4829,10300.0
2012-11-05 13:20:00,36.09,36.1,36.06,36.07,8000.0,27.4829,27.4905,27.4601,27.4677,8000.0
2012-11-05 13:30:00,36.08,36.11,36.08,36.09,4500.0,27.4753,27.4981,27.4753,27.4829,4500.0
2012-11-05 13:40:00,36.08,36.1,36.03,36.03,6800.0,27.4753,27.4905,27.4372,27.4372,6800.0
2012-11-05 13:50:00,36.03,36.03,35.99,35.99,6600.0,27.4372,27.4372,27.4067,27.4067,6600.0
2012-11-05 14:00:00,36.0,36.09,36.0,36.05,9600.0,27.4144,27.4829,27.4144,27.4524,9600.0
2012-11-05 14:10:00,36.05,36.06,36.03,36.03,8500.0,27.4524,27.4601,27.4372,27.4372,8500.0
2012-11-05 14:20:00,36.03,36.04,36.01,36.01,7400.0,27.4372,27.4448,27.422,27.422,7400.0
2012-11-05 14:30:00,36.02,36.04,36.01,36.01,7100.0,27.4296,27.4448,27.422,27.422,7100.0
2012-11-05 14:40:00,36.02,36.04,35.99,35.99,9000.0,27.4296,27.4448,27.4067,27.4067,9000.0
2012-11-05 14:50:00,36.0,36.02,35.98,36.0,13000.0,27.4144,27.4296,27.3991,27.4144,13000.0
2012-11-05 15:00:00,36.01,36.02,35.98,36.0,18000.0,27.422,27.4296,27.3991,27.4144,18000.0
2012-11-05 15:10:00,36.0,36.0,35.96,35.97,13000.0,27.4144,27.4144,27.3839,27.3915,13000.0
2012-11-05 15:20:00,35.97,35.98,35.93,35.93,12900.0,27.3915,27.3991,27.3611,27.3611,12900.0
2012-11-05 15:30:00,35.93,35.98,35.9,35.97,14900.0,27.3611,27.3991,27.3382,27.3915,14900.0
2012-11-05 15:40:00,35.98,36.02,35.96,35.96,39300.0,27.3991,27.4296,27.3839,27.3839,39300.0
2012-11-05 15:50:00,35.96,36.03,35.96,36.01,57100.0,27.3839,27.4372,27.3839,27.422,57100.0
2012-11-06 09:30:00,36.12,36.2,35.93,36.2,9800.0,27.5057,27.5667,27.3611,27.5667,9800.0
2012-11-06 09:40:00,36.2,36.2,36.1,36.16,4000.0,27.5667,27.5667,27.4905,27.5362,4000.0
2012-11-06 09:50:00,36.19,36.2,36.11,36.14,8500.0,27.5591,27.5667,27.4981,27.521,8500.0
2012-11-06 10:00:00,36.15,36.17,36.12,36.12,5000.0,27.5286,27.5438,27.5057,27.5057,5000.0
2012-11-06 10:10:00,36.14,36.16,36.11,36.11,5000.0,27.521,27.5362,27.4981,27.4981,5000.0
2012-11-06 10:20:00,36.13,36.15,36.05,36.09,6200.0,27.5134,27.5286,27.4524,27.4829,6200.0
2012-11-06 10:30:00,36.11,36.14,36.07,36.13,5200.0,27.4981,27.521,27.4677,27.5134,5200.0
2012-11-06 10:40:00,36.13,36.2,36.12,36.16,9600.0,27.5134,27.5667,27.5057,27.5362,9600.0
2012-11-06 10:50:00,36.19,36.2,36.15,36.17,7600.0,27.5591,27.5667,27.5286,27.5438,7600.0
2012-11-06 11:00:00,36.18,36.22,36.18,36.21,16100.0,27.5514,27.5819,27.5514,27.5743,16100.0
2012-11-06 11:10:00,36.21,36.3,36.21,36.28,9300.0,27.5743,27.6428,27.5743,27.6276,9300.0
2012-11-06 11:20:00,36.28,36.29,36.17,36.17,28300.0,27.6276,27.6352,27.5438,27.5438,28300.0
2012-11-06 11:30:00,36.17,36.23,36.16,36.2,25600.0,27.5438,27.5895,27.5362,27.5667,25600.0
2012-11-06 11:40:00,36.22,36.24,36.2,36.22,10500.0,27.5819,27.5971,27.5667,27.5819,10500.0
2012-11-06 11:50:00,36.2,36.31,36.2,36.29,23500.0,27.5667,27.6504,27.5667,27.6352,23500.0
2012-11-06 12:00:00,36.29,36.41,36.27,36.36,12500.0,27.6352,27.7266,27.62,27.6885,12500.0
2012-11-06 12:10:00,36.37,36.39,36.35,36.35,8100.0,27.6961,27.7114,27.6809,27.6809,8100.0
2012-11-06 12:20:00,36.36,36.39,36.35,36.36,7600.0,27.6885,27.7114,27.6809,27.6885,7600.0
2012-11-06 12:30:00,36.39,36.42,36.38,36.42,4700.0,27.7114,27.7342,27.7037,27.7342,4700.0
2012-11-06 12:40:00,36.42,36.44,36.37,36.37,8200.0,27.7342,27.7494,27.6961,27.6961,8200.0
2012-11-06 12:50:00,36.37,36.4,36.37,36.4,4300.0,27.6961,27.719,27.6961,27.719,4300.0
2012-11-06 13:00:00,36.39,36.39,36.35,36.36,4100.0,27.7114,27.7114,27.6809,27.6885,4100.0
2012-11-06 13:10:00,36.36,36.37,36.29,36.34,11700.0,27.6885,27.6961,27.6352,27.6733,11700.0
2012-11-06 13:20:00,36.33,36.37,36.31,36.35,6100.0,27.6657,27.6961,27.6504,27.6809,6100.0
2012-11-06 13:30:00,36.34,36.36,36.34,36.35,4300.0,27.6733,27.6885,27.6733,27.6809,4300.0
2012-11-06 13:40:00,36.35,36.36,36.34,36.35,4000.0,27.6809,27.6885,27.6733,27.6809,4000.0
2012-11-06 13:50:00,36.35,36.36,36.31,36.32,11200.0,27.6809,27.6885,27.6504,27.658,11200.0
2012-11-06 14:00:00,36.32,36.34,36.29,36.31,10300.0,27.658,27.6733,27.6352,27.6504,10300.0
2012-11-06 14:10:00,36.3,36.32,36.28,36.29,9400.0,27.6428,27.658,27.6276,27.6352,9400.0
2012-11-06 14:20:00,36.29,36.31,36.28,36.3,8100.0,27.6352,27.6504,27.6276,27.6428,8100.0
2012-11-06 14:30:00,36.3,36.32,36.29,36.3,8900.0,27.6428,27.658,27.6352,27.6428,8900.0
2012-11-06 14:40:00,36.29,36.31,36.26,36.27,12300.0,27.6352,27.6504,27.6124,27.62,12300.0
2012-11-06 14:50:00,36.25,36.27,36.21,36.22,14300.0,27.6047,27.62,27.5743,27.5819,14300.0
2012-11-06 15:00:00,36.22,36.28,36.21,36.26,17700.0,27.5819,27.6276,27.5743,27.6124,17700.0
2012-11-06 15:10:00,36.26,36.26,36.23,36.25,11900.0,27.6124,27.6124,27.5895,27.6047,11900.0
2012-11-06 15:20:00,36.24,36.24,36.16,36.19,18500.0,27.5971,27.5971,27.5362,27.5591,18500.0
2012-11-06 15:30:00,36.2,36.22,36.16,36.2,15500.0,27.5667,27.5819,27.5362,27.5667,15500.0
2012-11-06 15:40:00,36.21,36.21,36.14,36.19,30200.0,27.5743,27.5743,27.521,27.5591,30200.0
2012-11-06 15:50:00,36.19,36.21,36.15,36.18,49300.0,27.5591,27.5743,27.5286,27.5514,49300.0
2012-11-07 09:30:00,36.0,36.0,35.64,35.84,14900.0,27.4144,27.4144,27.1402,27.2925,14900.0
2012-11-07 09:40:00,35.84,35.89,35.69,35.81,9500.0,27.2925,27.3306,27.1783,27.2697,9500.0
2012-11-07 09:50:00,35.81,35.81,35.74,35.76,4400.0,27.2697,27.2697,27.2164,27.2316,4400.0
2012-11-07 10:00:00,35.76,35.76,35.64,35.67,6700.0,27.2316,27.2316,27.1402,27.1631,6700.0
2012-11-07 10:10:00,35.68,35.72,35.61,35.66,5100.0,27.1707,27.2011,27.1174,27.1555,5100.0
2012-11-07 10:20:00,35.65,35.66,35.58,35.65,5200.0,27.1478,27.1555,27.0945,27.1478,5200.0
2012-11-07 10:30:00,35.62,35.68,35.56,35.68,7400.0,27.125,27.1707,27.0793,27.1707,7400.0
2012-11-07 10:40:00,35.65,35.68,35.6,35.6,3100.0,27.1478,27.1707,27.1098,27.1098,3100.0
2012-11-07 10:50:00,35.59,35.6,35.45,35.45,6200.0,27.1021,27.1098,26.9955,26.9955,6200.0
2012-11-07 11:00:00,35.44,35.52,35.44,35.47,5200.0,26.9879,27.0488,26.9879,27.0108,5200.0
2012-11-07 11:10:00,35.47,35.49,35.39,35.39,8000.0,27.0108,27.026,26.9498,26.9498,8000.0
2012-11-07 11:20:00,35.38,35.42,35.32,35.32,6000.0,26.9422,26.9727,26.8965,26.8965,6000.0
2012-11-07 11:30:00,35.34,35.36,35.27,35.36,7400.0,26.9118,26.927,26.8585,26.927,7400.0
2012-11-07 11:40:00,35.37,35.42,35.36,35.42,13400.0,26.9346,26.9727,26.927,26.9727,13400.0
2012-11-07 11:50:00,35.42,35.43,35.37,35.38,9700.0,26.9727,26.9803,26.9346,26.9422,9700.0
2012-11-07 12:00:00,35.41,35.44,35.37,35.37,8200.0,26.9651,26.9879,26.9346,26.9346,8200.0
2012-11-07 12:10:00,35.38,35.43,35.35,35.39,9900.0,26.9422,26.9803,26.9194,26.9498,9900.0
2012-11-07 12:20:00,35.41,35.52,35.4,35.49,6300.0,26.9651,27.0488,26.9575,27.026,6300.0
2012-11-07 12:30:00,35.49,35.51,35.46,35.51,6600.0,27.026,27.0412,27.0031,27.0412,6600.0
2012-11-07 12:40:00,35.51,35.52,35.44,35.45,10400.0,27.0412,27.0488,26.9879,26.9955,10400.0
2012-11-07 12:50:00,35.48,35.53,35.47,35.5,5200.0,27.0184,27.0565,27.0108,27.0336,5200.0
2012-11-07 13:00:00,35.51,35.6,35.51,35.6,9300.0,27.0412,27.1098,27.0412,27.1098,9300.0
2012-11-07 13:10:00,35.59,35.6,35.51,35.54,10400.0,27.1021,27.1098,27.0412,27.0641,10400.0
2012-11-07 13:20:00,35.51,35.52,35.48,35.5,5800.0,27.0412,27.0488,27.0184,27.0336,5800.0
2012-11-07 13:30:00,35.5,35.55,35.49,35.52,7100.0,27.0336,27.0717,27.026,27.0488,7100.0
2012-11-07 13:40:00,35.56,35.59,35.53,35.53,7100.0,27.0793,27.1021,27.0565,27.0565,7100.0
2012-11-07 13:50:00,35.54,35.61,35.54,35.55,6400.0,27.0641,27.1174,27.0641,27.0717,6400.0
2012-11-07 14:00:00,35.56,35.62,35.55,35.62,4600.0,27.0793,27.125,27.0717,27.125,4600.0
2012-11-07 14:10:00,35.61,35.61,35.56,35.6,7300.0,27.1174,27.1174,27.0793,27.1098,7300.0
2012-11-07 14:20:00,35.59,35.63,35.58,35.62,7100.0,27.1021,27.1326,27.0945,27.125,7100.0
2012-11-07 14:30:00,35.62,35.63,35.54,35.58,11100.0,27.125,27.1326,27.0641,27.0945,11100.0
2012-11-07 14:40:00,35.56,35.58,35.54,35.54,14300.0,27.0793,27.0945,27.0641,27.0641,14300.0
2012-11-07 14:50:00,35.55,35.58,35.5,35.56,14500.0,27.0717,27.0945,27.0336,27.0793,14500.0
2012-11-07 15:00:00,35.57,35.61,35.51,35.54,19400.0,27.0869,27.1174,27.0412,27.0641,19400.0
2012-11-07 15:10:00,35.54,35.61,35.53,35.57,13800.0,27.0641,27.1174,27.0565,27.0869,13800.0
2012-11-07 15:20:00,35.56,35.71,35.55,35.7,22000.0,27.0793,27.1935,27.0717,27.1859,22000.0
2012-11-07 15:30:00,35.7,35.72,35.64,35.67,17000.0,27.1859,27.2011,27.1402,27.1631,17000.0
2012-11-07 15:40:00,35.66,35.71,35.62,35.62,24700.0,27.1555,27.1935,27.125,27.125,24700.0
2012-11-07 15:50:00,35.63,35.68,35.52,35.55,68100.0,27.1326,27.1707,27.0488,27.0717,68100.0
2012-11-08 09:30:00,35.56,35.56,35.27,35.48,17100.0,27.0793,27.0793,26.8585,27.0184,17100.0
2012-11-08 09:40:00,35.47,35.69,35.47,35.64,5800.0,27.0108,27.1783,27.0108,27.1402,5800.0
2012-11-08 09:50:00,35.6,35.7,35.6,35.66,2400.0,27.1098,27.1859,27.1098,27.1555,2400.0
2012-11-08 10:00:00,35.65,35.65,35.57,35.58,1600.0,27.1478,27.1478,27.0869,27.0945,1600.0
2012-11-08 10:10:00,35.56,35.58,35.5,35.53,2600.0,27.0793,27.0945,27.0336,27.0565,2600.0
2012-11-08 10:20:00,35.52,35.53,35.46,35.52,12800.0,27.0488,27.0565,27.0031,27.0488,12800.0
2012-11-08 10:30:00,35.52,35.6,35.52,35.57,4000.0,27.0488,27.1098,27.0488,27.0869,4000.0
2012-11-08 10:40:00,35.55,35.56,35.47,35.49,9200.0,27.0717,27.0793,27.0108,27.026,9200.0
2012-11-08 10:50:00,35.46,35.58,35.45,35.5,13700.0,27.0031,27.0945,26.9955,27.0336,13700.0
2012-11-08 11:00:00,35.5,35.6,35.45,35.6,13600.0,27.0336,27.1098,26.9955,27.1098,13600.0
2012-11-08 11:10:00,35.59,35.6,35.54,35.58,6200.0,27.1021,27.1098,27.0641,27.0945,6200.0
2012-11-08 11:20:00,35.62,35.66,35.56,35.63,7900.0,27.125,27.1555,27.0793,27.1326,7900.0
2012-11-08 11:30:00,35.67,35.7,35.56,35.58,8500.0,27.1631,27.1859,27.0793,27.0945,8500.0
2012-11-08 11:40:00,35.59,35.68,35.57,35.65,11700.0,27.1021,27.1707,27.0869,27.1478,11700.0
2012-11-08 11:50:00,35.63,35.69,35.62,35.65,4600.0,27.1326,27.1783,27.125,27.1478,4600.0
2012-11-08 12:00:00,35.63,35.69,35.59,35.6,5400.0,27.1326,27.1783,27.1021,27.1098,5400.0
2012-11-08 12:10:00,35.57,35.68,35.56,35.59,18600.0,27.0869,27.1707,27.0793,27.1021,18600.0
2012-11-08 12:20:00,35.59,35.68,35.58,35.63,6700.0,27.1021,27.1707,27.0945,27.1326,6700.0
2012-11-08 12:30:00,35.62,35.63,35.56,35.57,4500.0,27.125,27.1326,27.0793,27.0869,4500.0
2012-11-08 12:40:00,35.57,35.61,35.52,35.54,4400.0,27.0869,27.1174,27.0488,27.0641,4400.0
2012-11-08 12:50:00,35.52,35.55,35.51,35.55,6000.0,27.0488,27.0717,27.0412,27.0717,6000.0
2012-11-08 13:00:00,35.54,35.55,35.49,35.49,4500.0,27.0641,27.0717,27.026,27.026,4500.0
2012-11-08 13:10:00,35.48,35.51,35.46,35.47,5400.0,27.0184,27.0412,27.0031,27.0108,5400.0
2012-11-08 13:20:00,35.45,35.47,35.35,35.4,9800.0,26.9955,27.0108,26.9194,26.9575,9800.0
2012-11-08 13:30:00,35.39,35.4,35.36,35.39,8800.0,26.9498,26.9575,26.927,26.9498,8800.0
2012-11-08 13:40:00,35.37,35.4,35.33,35.4,12600.0,26.9346,26.9575,26.9042,26.9575,12600.0
2012-11-08 13:50:00,35.39,35.46,35.38,35.46,8400.0,26.9498,27.0031,26.9422,27.0031,8400.0
2012-11-08 14:00:00,35.46,35.47,35.4,35.4,9200.0,27.0031,27.0108,26.9575,26.9575,9200.0
2012-11-08 14:10:00,35.4,35.43,35.38,35.4,10000.0,26.9575,26.9803,26.9422,26.9575,10000.0
2012-11-08 14:20:00,35.39,35.47,35.38,35.46,11400.0,26.9498,27.0108,26.9422,27.0031,11400.0
2012-11-08 14:30:00,35.45,35.48,35.44,35.45,9800.0,26.9955,27.0184,26.9879,26.9955,9800.0
2012-11-08 14:40:00,35.45,35.49,35.43,35.49,13200.0,26.9955,27.026,26.9803,27.026,13200.0
2012-11-08 14:50:00,35.47,35.5,35.47,35.48,10900.0,27.0108,27.0336,27.0108,27.0184,10900.0
2012-11-08 15:00:00,35.47,35.47,35.42,35.43,12300.0,27.0108,27.0108,26.9727,26.9803,12300.0
2012-11-08 15:10:00,35.44,35.48,35.4,35.44,17300.0,26.9879,27.0184,26.9575,26.9879,17300.0
2012-11-08 15:20:00,35.44,35.46,35.41,35.44,18900.0,26.9879,27.0031,26.9651,26.9879,18900.0
2012-11-08 15:30:00,35.45,35.46,35.4,35.44,23700.0,26.9955,27.0031,26.9575,26.9879,23700.0
2012-11-08 15:40:00,35.44,35.47,35.4,35.4,24700.0,26.9879,27.0108,26.9575,26.9575,24700.0
2012-11-08 15:50:00,35.4,35.44,35.33,35.34,38300.0,26.9575,26.9879,26.9042,26.9118,38300.0
2012-11-09 09:30:00,35.17,35.33,34.98,35.27,7600.0,26.7823,26.9042,26.6376,26.8585,7600.0
2012-11-09 09:40:00,35.33,35.41,35.29,35.37,7700.0,26.9042,26.9651,26.8737,26.9346,7700.0
2012-11-09 09:50:00,35.38,35.42,35.29,35.41,8200.0,26.9422,26.9727,26.8737,26.9651,8200.0
2012-11-09 10:00:00,35.41,35.44,35.34,35.36,4000.0,26.9651,26.9879,26.9118,26.927,4000.0
2012-11-09 10:10:00,35.36,35.44,35.32,35.34,16200.0,26.927,26.9879,26.8965,26.9118,16200.0
2012-11-09 10:20:00,35.33,35.56,35.33,35.56,32600.0,26.9042,27.0793,26.9042,27.0793,32600.0
2012-11-09 10:30:00,35.56,35.6,35.54,35.54,5900.0,27.0793,27.1098,27.0641,27.0641,5900.0
2012-11-09 10:40:00,35.52,35.67,35.52,35.63,14600.0,27.0488,27.1631,27.0488,27.1326,14600.0
2012-11-09 10:50:00,35.64,35.67,35.63,35.64,2800.0,27.1402,27.1631,27.1326,27.1402,2800.0
2012-11-09 11:00:00,35.64,35.65,35.6,35.62,7200.0,27.1402,27.1478,27.1098,27.125,7200.0
2012-11-09 11:10:00,35.61,35.65,35.6,35.6,3900.0,27.1174,27.1478,27.1098,27.1098,3900.0
2012-11-09 11:20:00,35.6,35.61,35.54,35.55,7600.0,27.1098,27.1174,27.0641,27.0717,7600.0
2012-11-09 11:30:00,35.55,35.58,35.52,35.57,10800.0,27.0717,27.0945,27.0488,27.0869,10800.0
2012-11-09 11:40:00,35.57,35.59,35.56,35.58,3700.0,27.0869,27.1021,27.0793,27.0945,3700.0
2012-11-09 11:50:00,35.58,35.59,35.55,35.56,8000.0,27.0945,27.1021,27.0717,27.0793,8000.0
2012-11-09 12:00:00,35.57,35.59,35.56,35.58,5900.0,27.0869,27.1021,27.0793,27.0945,5900.0
2012-11-09 12:10:00,35.57,35.65,35.57,35.65,6400.0,27.0869,27.1478,27.0869,27.1478,6400.0
2012-11-09 12:20:00,35.64,35.65,35.6,35.6,5200.0,27.1402,27.1478,27.1098,27.1098,5200.0
2012-11-09 12:30:00,35.59,35.6,35.58,35.58,4100.0,27.1021,27.1098,27.0945,27.0945,4100.0
2012-11-09 12:40:00,35.58,35.58,35.52,35.55,4900.0,27.0945,27.0945,27.0488,27.0717,4900.0
2012-11-09 12:50:00,35.54,35.55,35.54,35.55,6600.0,27.0641,27.0717,27.0641,27.0717,6600.0
2012-11-09 13:00:00,35.53,35.58,35.53,35.54,10500.0,27.0565,27.0945,27.0565,27.0641,10500.0
2012-11-09 13:10:00,35.54,35.54,35.41,35.48,11600.0,27.0641,27.0641,26.9651,27.0184,11600.0
2012-11-09 13:20:00,35.47,35.47,35.39,35.39,9200.0,27.0108,27.0108,26.9498,26.9498,9200.0
2012-11-09 13:30:00,35.35,35.38,35.34,35.38,12700.0,26.9194,26.9422,26.9118,26.9422,12700.0
2012-11-09 13:40:00,35.38,35.44,35.36,35.44,12600.0,26.9422,26.9879,26.927,26.9879,12600.0
2012-11-09 13:50:00,35.44,35.5,35.44,35.5,8000.0,26.9879,27.0336,26.9879,27.0336,8000.0
2012-11-09 14:00:00,35.5,35.5,35.47,35.49,11000.0,27.0336,27.0336,27.0108,27.026,11000.0
2012-11-09 14:10:00,35.49,35.6,35.49,35.59,12700.0,27.026,27.1098,27.026,27.1021,12700.0
2012-11-09 14:20:00,35.58,35.58,35.55,35.57,5800.0,27.0945,27.0945,27.0717,27.0869,5800.0
2012-11-09 14:30:00,35.58,35.62,35.57,35.59,10400.0,27.0945,27.125,27.0869,27.1021,10400.0
2012-11-09 14:40:00,35.58,35.6,35.57,35.59,8800.0,27.0945,27.1098,27.0869,27.1021,8800.0
2012-11-09 14:50:00,35.58,35.59,35.54,35.55,9000.0,27.0945,27.1021,27.0641,27.0717,9000.0
2012-11-09 15:00:00,35.55,35.57,35.53,35.53,10500.0,27.0717,27.0869,27.0565,27.0565,10500.0
2012-11-09 15:10:00,35.53,35.6,35.53,35.57,12200.0,27.0565,27.1098,27.0565,27.0869,12200.0
2012-11-09 15:20:00,35.57,35.64,35.57,35.64,16700.0,27.0869,27.1402,27.0869,27.1402,16700.0
2012-11-09 15:30:00,35.63,35.63,35.55,35.55,25300.0,27.1326,27.1326,27.0717,27.0717,25300.0
2012-11-09 15:40:00,35.56,35.65,35.55,35.65,25200.0,27.0793,27.1478,27.0717,27.1478,25200.0
2012-11-09 15:50:00,35.65,35.65,35.56,35.6,38600.0,27.1478,27.1478,27.0793,27.1098,38600.0
2012-11-12 09:30:00,35.64,35.72,35.34,35.59,23700.0,27.1402,27.2011,26.9118,27.1021,23700.0
2012-11-12 09:40:00,35.57,35.65,35.48,35.5,5200.0,27.0869,27.1478,27.0184,27.0336,5200.0
2012-11-12 09:50:00,35.52,35.59,35.38,35.49,13200.0,27.0488,27.1021,26.9422,27.026,13200.0
2012-11-12 10:00:00,35.49,35.57,35.44,35.52,5600.0,27.026,27.0869,26.9879,27.0488,5600.0
2012-11-12 10:10:00,35.5,35.5,35.46,35.49,3400.0,27.0336,27.0336,27.0031,27.026,3400.0
2012-11-12 10:20:00,35.49,35.49,35.42,35.43,3300.0,27.026,27.026,26.9727,26.9803,3300.0
2012-11-12 10:30:00,35.49,35.49,35.45,35.48,2700.0,27.026,27.026,26.9955,27.0184,2700.0
2012-11-12 10:40:00,35.5,35.51,35.48,35.49,1800.0,27.0336,27.0412,27.0184,27.026,1800.0
2012-11-12 10:50:00,35.5,35.51,35.43,35.44,7700.0,27.0336,27.0412,26.9803,26.9879,7700.0
2012-11-12 11:00:00,35.44,35.45,35.42,35.42,3400.0,26.9879,26.9955,26.9727,26.9727,3400.0
2012-11-12 11:10:00,35.45,35.47,35.41,35.42,5000.0,26.9955,27.0108,26.9651,26.9727,5000.0
2012-11-12 11:20:00,35.44,35.48,35.43,35.47,3000.0,26.9879,27.0184,26.9803,27.0108,3000.0
2012-11-12 11:30:00,35.45,35.54,35.45,35.54,8400.0,26.9955,27.0641,26.9955,27.0641,8400.0
2012-11-12 11:40:00,35.55,35.55,35.48,35.49,3700.0,27.0717,27.0717,27.0184,27.026,3700.0
2012-11-12 11:50:00,35.51,35.54,35.51,35.52,5300.0,27.0412,27.0641,27.0412,27.0488,5300.0
2012-11-12 12:00:00,35.51,35.53,35.49,35.49,3600.0,27.0412,27.0565,27.026,27.026,3600.0
2012-11-12 12:10:00,35.5,35.5,35.47,35.48,2800.0,27.0336,27.0336,27.0108,27.0184,2800.0
2012-11-12 12:20:00,35.48,35.48,35.44,35.45,1600.0,27.0184,27.0184,26.9879,26.9955,1600.0
2012-11-12 12:30:00,35.46,35.5,35.46,35.5,2900.0,27.0031,27.0336,27.0031,27.0336,2900.0
2012-11-12 12:40:00,35.5,35.51,35.45,35.45,4100.0,27.0336,27.0412,26.9955,26.9955,4100.0
2012-11-12 12:50:00,35.46,35.51,35.46,35.51,2600.0,27.0031,27.0412,27.0031,27.0412,2600.0
2012-11-12 13:00:00,35.51,35.56,35.5,35.52,6400.0,27.0412,27.0793,27.0336,27.0488,6400.0
2012-11-12 13:10:00,35.53,35.6,35.53,35.57,7200.0,27.0565,27.1098,27.0565,27.0869,7200.0
2012-11-12 13:20:00,35.59,35.59,35.56,35.57,2400.0,27.1021,27.1021,27.0793,27.0869,2400.0
2012-11-12 13:30:00,35.56,35.56,35.55,35.56,3100.0,27.0793,27.0793,27.0717,27.0793,3100.0
2012-11-12 13:40:00,35.57,35.62,35.56,35.58,5200.0,27.0869,27.125,27.0793,27.0945,5200.0
2012-11-12 13:50:00,35.59,35.61,35.58,35.61,2400.0,27.1021,27.1174,27.0945,27.1174,2400.0
2012-11-12 14:00:00,35.6,35.61,35.58,35.58,4300.0,27.1098,27.1174,27.0945,27.0945,4300.0
2012-11-12 14:10:00,35.58,35.62,35.58,35.62,3900.0,27.0945,27.125,27.0945,27.125,3900.0
2012-11-12 14:20:00,35.61,35.62,35.59,35.59,3600.0,27.1174,27.125,27.1021,27.1021,3600.0
2012-11-12 14:30:00,35.59,35.62,35.57,35.59,7500.0,27.1021,27.125,27.0869,27.1021,7500.0
2012-11-12 14:40:00,35.55,35.6,35.54,35.6,4800.0,27.0717,27.1098,27.0641,27.1098,4800.0
2012-11-12 14:50:00,35.6,35.66,35.59,35.64,8300.0,27.1098,27.1555,27.1021,27.1402,8300.0
2012-11-12 15:00:00,35.64,35.66,35.63,35.64,4400.0,27.1402,27.1555,27.1326,27.1402,4400.0
2012-11-12 15:10:00,35.64,35.64,35.57,35.57,8300.0,27.1402,27.1402,27.0869,27.0869,8300.0
2012-11-12 15:20:00,35.57,35.58,35.55,35.55,9600.0,27.0869,27.0945,27.0717,27.0717,9600.0
2012-11-12 15:30:00,35.55,35.58,35.52,35.57,11100.0,27.0717,27.0945,27.0488,27.0869,11100.0
2012-11-12 15:40:00,35.58,35.6,35.53,35.53,22900.0,27.0945,27.1098,27.0565,27.0565,22900.0
2012-11-12 15:50:00,35.54,35.6,35.54,35.58,72200.0,27.0641,27.1098,27.0641,27.0945,72200.0
2012-11-13 09:30:00,35.27,35.55,35.27,35.52,17400.0,26.8585,27.0717,26.8585,27.0488,17400.0
2012-11-13 09:40:00,35.51,35.65,35.51,35.62,3300.0,27.0412,27.1478,27.0412,27.125,3300.0
2012-11-13 09:50:00,35.64,35.68,35.55,35.68,34300.0,27.1402,27.1707,27.0717,27.1707,34300.0
2012-11-13 10:00:00,35.61,35.64,35.54,35.59,6900.0,27.1174,27.1402,27.0641,27.1021,6900.0
2012-11-13 10:10:00,35.63,35.72,35.58,35.62,38500.0,27.1326,27.2011,27.0945,27.125,38500.0
2012-11-13 10:20:00,35.63,35.65,35.6,35.61,12300.0,27.1326,27.1478,27.1098,27.1174,12300.0
2012-11-13 10:30:00,35.6,35.67,35.58,35.65,18300.0,27.1098,27.1631,27.0945,27.1478,18300.0
2012-11-13 10:40:00,35.63,35.66,35.58,35.59,7500.0,27.1326,27.1555,27.0945,27.1021,7500.0
2012-11-13 10:50:00,35.58,35.72,35.58,35.66,21700.0,27.0945,27.2011,27.0945,27.1555,21700.0
2012-11-13 11:00:00,35.69,35.74,35.67,35.71,7800.0,27.1783,27.2164,27.1631,27.1935,7800.0
2012-11-13 11:10:00,35.7,35.72,35.65,35.68,8000.0,27.1859,27.2011,27.1478,27.1707,8000.0
2012-11-13 11:20:00,35.68,35.73,35.67,35.71,6000.0,27.1707,27.2088,27.1631,27.1935,6000.0
2012-11-13 11:30:00,35.71,35.75,35.66,35.68,6500.0,27.1935,27.224,27.1555,27.1707,6500.0
2012-11-13 11:40:00,35.68,35.74,35.67,35.71,4900.0,27.1707,27.2164,27.1631,27.1935,4900.0
2012-11-13 11:50:00,35.7,35.77,35.69,35.76,6800.0,27.1859,27.2392,27.1783,27.2316,6800.0
2012-11-13 12:00:00,35.75,35.77,35.71,35.71,8400.0,27.224,27.2392,27.1935,27.1935,8400.0
2012-11-13 12:10:00,35.72,35.74,35.72,35.73,1500.0,27.2011,27.2164,27.2011,27.2088,1500.0
2012-11-13 12:20:00,35.73,35.77,35.7,35.73,9000.0,27.2088,27.2392,27.1859,27.2088,9000.0
2012-11-13 12:30:00,35.71,35.72,35.68,35.69,12500.0,27.1935,27.2011,27.1707,27.1783,12500.0
2012-11-13 12:40:00,35.7,35.72,35.62,35.62,21200.0,27.1859,27.2011,27.125,27.125,21200.0
2012-11-13 12:50:00,35.64,35.7,35.64,35.66,8000.0,27.1402,27.1859,27.1402,27.1555,8000.0
2012-11-13 13:00:00,35.65,35.72,35.64,35.69,7500.0,27.1478,27.2011,27.1402,27.1783,7500.0
2012-11-13 13:10:00,35.71,35.75,35.69,35.73,6700.0,27.1935,27.224,27.1783,27.2088,6700.0
2012-11-13 13:20:00,35.7,35.73,35.7,35.71,2300.0,27.1859,27.2088,27.1859,27.1935,2300.0
2012-11-13 13:30:00,35.7,35.7,35.66,35.66,5200.0,27.1859,27.1859,27.1555,27.1555,5200.0
2012-11-13 13:40:00,35.66,35.71,35.65,35.71,7600.0,27.1555,27.1935,27.1478,27.1935,7600.0
2012-11-13 13:50:00,35.7,35.76,35.7,35.76,2500.0,27.1859,27.2316,27.1859,27.2316,2500.0
2012-11-13 14:00:00,35.75,35.77,35.7,35.72,17500.0,27.224,27.2392,27.1859,27.2011,17500.0
2012-11-13 14:10:00,35.72,35.74,35.71,35.72,8400.0,27.2011,27.2164,27.1935,27.2011,8400.0
2012-11-13 14:20:00,35.73,35.74,35.71,35.71,4100.0,27.2088,27.2164,27.1935,27.1935,4100.0
2012-11-13 14:30:00,35.71,35.72,35.67,35.68,9800.0,27.1935,27.2011,27.1631,27.1707,9800.0
2012-11-13 14:40:00,35.68,35.72,35.66,35.7,10600.0,27.1707,27.2011,27.1555,27.1859,10600.0
2012-11-13 14:50:00,35.7,35.77,35.69,35.75,30000.0,27.1859,27.2392,27.1783,27.224,30000.0
2012-11-13 15:00:00,35.74,35.75,35.65,35.68,27900.0,27.2164,27.224,27.1478,27.1707,27900.0
2012-11-13 15:10:00,35.67,35.68,35.62,35.64,19800.0,27.1631,27.1707,27.125,27.1402,19800.0
2012-11-13 15:20:00,35.64,35.64,35.58,35.63,30400.0,27.1402,27.1402,27.0945,27.1326,30400.0
2012-11-13 15:30:00,35.62,35.66,35.61,35.62,27900.0,27.125,27.1555,27.1174,27.125,27900.0
2012-11-13 15:40:00,35.61,35.63,35.56,35.6,24400.0,27.1174,27.1326,27.0793,27.1098,24400.0
2012-11-13 15:50:00,35.59,35.6,35.55,35.55,50100.0,27.1021,27.1098,27.0717,27.0717,50100.0
2012-11-14 09:30:00,35.68,35.76,35.52,35.69,5300.0,27.1707,27.2316,27.0488,27.1783,5300.0
2012-11-14 09:40:00,35.61,35.67,35.54,35.67,1800.0,27.1174,27.1631,27.0641,27.1631,1800.0
2012-11-14 09:50:00,35.67,35.76,35.63,35.66,6100.0,27.1631,27.2316,27.1326,27.1555,6100.0
2012-11-14 10:00:00,35.6,35.72,35.58,35.72,5200.0,27.1098,27.2011,27.0945,27.2011,5200.0
2012-11-14 10:10:00,35.7,35.72,35.58,35.62,4700.0,27.1859,27.2011,27.0945,27.125,4700.0
2012-11-14 10:20:00,35.63,35.63,35.57,35.57,4600.0,27.1326,27.1326,27.0869,27.0869,4600.0
2012-11-14 10:30:00,35.57,35.58,35.54,35.55,9400.0,27.0869,27.0945,27.0641,27.0717,9400.0
2012-11-14 10:40:00,35.55,35.57,35.51,35.52,4000.0,27.0717,27.0869,27.0412,27.0488,4000.0
2012-11-14 10:50:00,35.51,35.53,35.37,35.47,7900.0,27.0412,27.0565,26.9346,27.0108,7900.0
2012-11-14 11:00:00,35.47,35.56,35.45,35.54,6800.0,27.0108,27.0793,26.9955,27.0641,6800.0
2012-11-14 11:10:00,35.53,35.55,35.51,35.55,2500.0,27.0565,27.0717,27.0412,27.0717,2500.0
2012-11-14 11:20:00,35.55,35.64,35.47,35.62,14500.0,27.0717,27.1402,27.0108,27.125,14500.0
2012-11-14 11:30:00,35.61,35.63,35.53,35.54,4700.0,27.1174,27.1326,27.0565,27.0641,4700.0
2012-11-14 11:40:00,35.54,35.58,35.54,35.56,4000.0,27.0641,27.0945,27.0641,27.0793,4000.0
2012-11-14 11:50:00,35.56,35.57,35.53,35.55,4900.0,27.0793,27.0869,27.0565,27.0717,4900.0
2012-11-14 12:00:00,35.55,35.56,35.51,35.51,6200.0,27.0717,27.0793,27.0412,27.0412,6200.0
2012-11-14 12:10:00,35.52,35.52,35.43,35.48,4600.0,27.0488,27.0488,26.9803,27.0184,4600.0
2012-11-14 12:20:00,35.49,35.52,35.47,35.52,3600.0,27.026,27.0488,27.0108,27.0488,3600.0
2012-11-14 12:30:00,35.52,35.53,35.47,35.5,9100.0,27.0488,27.0565,27.0108,27.0336,9100.0
2012-11-14 12:40:00,35.49,35.5,35.47,35.5,7200.0,27.026,27.0336,27.0108,27.0336,7200.0
2012-11-14 12:50:00,35.49,35.57,35.49,35.56,7300.0,27.026,27.0869,27.026,27.0793,7300.0
2012-11-14 13:00:00,35.54,35.57,35.52,35.53,6000.0,27.0641,27.0869,27.0488,27.0565,6000.0
2012-11-14 13:10:00,35.53,35.59,35.52,35.59,10900.0,27.0565,27.1021,27.0488,27.1021,10900.0
2012-11-14 13:20:00,35.58,35.59,35.54,35.54,3500.0,27.0945,27.1021,27.0641,27.0641,3500.0
2012-11-14 13:30:00,35.53,35.59,35.5,35.55,6300.0,27.0565,27.1021,27.0336,27.0717,6300.0
2012-11-14 13:40:00,35.55,35.6,35.53,35.6,3700.0,27.0717,27.1098,27.0565,27.1098,3700.0
2012-11-14 13:50:00,35.6,35.62,35.57,35.6,1900.0,27.1098,27.125,27.0869,27.1098,1900.0
2012-11-14 14:00:00,35.59,35.66,35.55,35.55,10500.0,27.1021,27.1555,27.0717,27.0717,10500.0
2012-11-14 14:10:00,35.55,35.55,35.42,35.44,6700.0,27.0717,27.0717,26.9727,26.9879,6700.0
2012-11-14 14:20:00,35.44,35.53,35.44,35.52,4100.0,26.9879,27.0565,26.9879,27.0488,4100.0
2012-11-14 14:30:00,35.5,35.5,35.44,35.49,12300.0,27.0336,27.0336,26.9879,27.026,12300.0
2012-11-14 14:40:00,35.47,35.51,35.45,35.47,7700.0,27.0108,27.0412,26.9955,27.0108,7700.0
2012-11-14 14:50:00,35.46,35.5,35.45,35.45,6000.0,27.0031,27.0336,26.9955,26.9955,6000.0
2012-11-14 15:00:00,35.44,35.46,35.37,35.38,11100.0,26.9879,27.0031,26.9346,26.9422,11100.0
2012-11-14 15:10:00,35.38,35.42,35.35,35.37,21400.0,26.9422,26.9727,26.9194,26.9346,21400.0
2012-11-14 15:20:00,35.36,35.39,35.3,35.39,18200.0,26.927,26.9498,26.8813,26.9498,18200.0
2012-11-14 15:30:00,35.37,35.37,35.32,35.33,22200.0,26.9346,26.9346,26.8965,26.9042,22200.0
2012-11-14 15:40:00,35.33,35.33,35.21,35.21,28500.0,26.9042,26.9042,26.8128,26.8128,28500.0
2012-11-14 15:50:00,35.21,35.3,35.14,35.29,113800.0,26.8128,26.8813,26.7595,26.8737,113800.0
2012-11-15 09:30:00,35.36,35.41,35.03,35.37,11600.0,26.927,26.9651,26.6757,26.9346,11600.0
2012-11-15 09:40:00,35.38,35.38,35.28,35.28,3400.0,26.9422,26.9422,26.8661,26.8661,3400.0
2012-11-15 09:50:00,35.28,35.35,35.28,35.3,3200.0,26.8661,26.9194,26.8661,26.8813,3200.0
2012-11-15 10:00:00,35.24,35.32,35.22,35.32,4000.0,26.8356,26.8965,26.8204,26.8965,4000.0
2012-11-15 10:10:00,35.26,35.28,35.21,35.23,17700.0,26.8508,26.8661,26.8128,26.828,17700.0
2012-11-15 10:20:00,35.23,35.23,35.19,35.19,3100.0,26.828,26.828,26.7975,26.7975,3100.0
2012-11-15 10:30:00,35.21,35.22,35.19,35.2,3500.0,26.8128,26.8204,26.7975,26.8052,3500.0
2012-11-15 10:40:00,35.2,35.24,35.19,35.19,3700.0,26.8052,26.8356,26.7975,26.7975,3700.0
2012-11-15 10:50:00,35.22,35.24,35.19,35.2,4100.0,26.8204,26.8356,26.7975,26.8052,4100.0
2012-11-15 11:00:00,35.2,35.23,35.12,35.13,6500.0,26.8052,26.828,26.7442,26.7519,6500.0
2012-11-15 11:10:00,35.13,35.18,35.05,35.07,18600.0,26.7519,26.7899,26.6909,26.7062,18600.0
2012-11-15 11:20:00,35.08,35.1,35.08,35.08,4000.0,26.7138,26.729,26.7138,26.7138,4000.0
2012-11-15 11:30:00,35.07,35.15,35.07,35.15,8000.0,26.7062,26.7671,26.7062,26.7671,8000.0
2012-11-15 11:40:00,35.14,35.14,35.06,35.06,4900.0,26.7595,26.7595,26.6985,26.6985,4900.0
2012-11-15 11:50:00,35.09,35.1,35.06,35.07,4100.0,26.7214,26.729,26.6985,26.7062,4100.0
2012-11-15 12:00:00,35.1,35.11,35.08,35.11,4700.0,26.729,26.7366,26.7138,26.7366,4700.0
2012-11-15 12:10:00,35.12,35.12,35.07,35.08,3300.0,26.7442,26.7442,26.7062,26.7138,3300.0
2012-11-15 12:20:00,35.08,35.11,35.08,35.1,5900.0,26.7138,26.7366,26.7138,26.729,5900.0
2012-11-15 12:30:00,35.11,35.21,35.1,35.21,5800.0,26.7366,26.8128,26.729,26.8128,5800.0
2012-11-15 12:40:00,35.21,35.21,35.1,35.14,5000.0,26.8128,26.8128,26.729,26.7595,5000.0
2012-11-15 12:50:00,35.17,35.17,35.12,35.12,3900.0,26.7823,26.7823,26.7442,26.7442,3900.0
2012-11-15 13:00:00,35.12,35.22,35.11,35.21,7700.0,26.7442,26.8204,26.7366,26.8128,7700.0
2012-11-15 13:10:00,35.2,35.25,35.2,35.23,6900.0,26.8052,26.8432,26.8052,26.828,6900.0
2012-11-15 13:20:00,35.24,35.36,35.24,35.36,17200.0,26.8356,26.927,26.8356,26.927,17200.0
2012-11-15 13:30:00,35.38,35.42,35.36,35.4,5700.0,26.9422,26.9727,26.927,26.9575,5700.0
2012-11-15 13:40:00,35.41,35.44,35.4,35.41,4300.0,26.9651,26.9879,26.9575,26.9651,4300.0
2012-11-15 13:50:00,35.42,35.48,35.42,35.42,4800.0,26.9727,27.0184,26.9727,26.9727,4800.0
2012-11-15 14:00:00,35.43,35.43,35.36,35.37,4900.0,26.9803,26.9803,26.927,26.9346,4900.0
2012-11-15 14:10:00,35.36,35.4,35.33,35.36,7100.0,26.927,26.9575,26.9042,26.927,7100.0
2012-11-15 14:20:00,35.36,35.39,35.32,35.33,4700.0,26.927,26.9498,26.8965,26.9042,4700.0
2012-11-15 14:30:00,35.31,35.33,35.28,35.3,6900.0,26.8889,26.9042,26.8661,26.8813,6900.0
2012-11-15 14:40:00,35.31,35.38,35.31,35.36,5200.0,26.8889,26.9422,26.8889,26.927,5200.0
2012-11-15 14:50:00,35.35,35.44,35.35,35.4,11600.0,26.9194,26.9879,26.9194,26.9575,11600.0
2012-11-15 15:00:00,35.42,35.42,35.27,35.31,25300.0,26.9727,26.9727,26.8585,26.8889,25300.0
2012-11-15 15:10:00,35.32,35.4,35.31,35.36,19000.0,26.8965,26.9575,26.8889,26.927,19000.0
2012-11-15 15:20:00,35.36,35.4,35.33,35.33,14700.0,26.927,26.9575,26.9042,26.9042,14700.0
2012-11-15 15:30:00,35.34,35.38,35.32,35.37,28700.0,26.9118,26.9422,26.8965,26.9346,28700.0
2012-11-15 15:40:00,35.38,35.46,35.38,35.43,25000.0,26.9422,27.0031,26.9422,26.9803,25000.0
2012-11-15 15:50:00,35.44,35.44,35.39,35.43,61800.0,26.9879,26.9879,26.9498,26.9803,61800.0
2012-11-16 09:30:00,35.53,35.68,35.39,35.59,11700.0,27.0565,27.1707,26.9498,27.1021,11700.0
2012-11-16 09:40:00,35.59,35.61,35.39,35.44,3700.0,27.1021,27.1174,26.9498,26.9879,3700.0
2012-11-16 09:50:00,35.43,35.44,35.34,35.41,25100.0,26.9803,26.9879,26.9118,26.9651,25100.0
2012-11-16 10:00:00,35.43,35.43,35.28,35.33,9700.0,26.9803,26.9803,26.8661,26.9042,9700.0
2012-11-16 10:10:00,35.34,35.4,35.31,35.36,14100.0,26.9118,26.9575,26.8889,26.927,14100.0
2012-11-16 10:20:00,35.36,35.43,35.34,35.41,5500.0,26.927,26.9803,26.9118,26.9651,5500.0
2012-11-16 10:30:00,35.42,35.48,35.39,35.46,4800.0,26.9727,27.0184,26.9498,27.0031,4800.0
2012-11-16 10:40:00,35.47,35.48,35.37,35.42,6300.0,27.0108,27.0184,26.9346,26.9727,6300.0
2012-11-16 10:50:00,35.42,35.43,35.37,35.39,8300.0,26.9727,26.9803,26.9346,26.9498,8300.0
2012-11-16 11:00:00,35.39,35.41,35.36,35.4,6400.0,26.9498,26.9651,26.927,26.9575,6400.0
2012-11-16 11:10:00,35.39,35.4,35.31,35.31,9500.0,26.9498,26.9575,26.8889,26.8889,9500.0
2012-11-16 11:20:00,35.32,35.33,35.28,35.3,6900.0,26.8965,26.9042,26.8661,26.8813,6900.0
2012-11-16 11:30:00,35.3,35.35,35.29,35.35,3900.0,26.8813,26.9194,26.8737,26.9194,3900.0
2012-11-16 11:40:00,35.36,35.51,35.31,35.46,22600.0,26.927,27.0412,26.8889,27.0031,22600.0
2012-11-16 11:50:00,35.46,35.52,35.45,35.52,9200.0,27.0031,27.0488,26.9955,27.0488,9200.0
2012-11-16 12:00:00,35.52,35.54,35.47,35.53,10100.0,27.0488,27.0641,27.0108,27.0565,10100.0
2012-11-16 12:10:00,35.51,35.56,35.48,35.54,8500.0,27.0412,27.0793,27.0184,27.0641,8500.0
2012-11-16 12:20:00,35.52,35.56,35.5,35.53,8300.0,27.0488,27.0793,27.0336,27.0565,8300.0
2012-11-16 12:30:00,35.53,35.57,35.53,35.54,3100.0,27.0565,27.0869,27.0565,27.0641,3100.0
2012-11-16 12:40:00,35.54,35.55,35.5,35.5,2700.0,27.0641,27.0717,27.0336,27.0336,2700.0
2012-11-16 12:50:00,35.52,35.53,35.49,35.5,3200.0,27.0488,27.0565,27.026,27.0336,3200.0
2012-11-16 13:00:00,35.49,35.55,35.49,35.54,6000.0,27.026,27.0717,27.026,27.0641,6000.0
2012-11-16 13:10:00,35.54,35.55,35.5,35.51,5500.0,27.0641,27.0717,27.0336,27.0412,5500.0
2012-11-16 13:20:00,35.52,35.58,35.52,35.57,4100.0,27.0488,27.0945,27.0488,27.0869,4100.0
2012-11-16 13:30:00,35.58,35.58,35.55,35.55,4100.0,27.0945,27.0945,27.0717,27.0717,4100.0
2012-11-16 13:40:00,35.56,35.58,35.55,35.56,4400.0,27.0793,27.0945,27.0717,27.0793,4400.0
2012-11-16 13:50:00,35.55,35.65,35.55,35.65,9100.0,27.0717,27.1478,27.0717,27.1478,9100.0
2012-11-16 14:00:00,35.62,35.63,35.6,35.62,2600.0,27.125,27.1326,27.1098,27.125,2600.0
2012-11-16 14:10:00,35.62,35.63,35.57,35.58,3100.0,27.125,27.1326,27.0869,27.0945,3100.0
2012-11-16 14:20:00,35.6,35.6,35.56,35.57,6900.0,27.1098,27.1098,27.0793,27.0869,6900.0
2012-11-16 14:30:00,35.58,35.59,35.54,35.57,6400.0,27.0945,27.1021,27.0641,27.0869,6400.0
2012-11-16 14:40:00,35.59,35.65,35.59,35.64,8000.0,27.1021,27.1478,27.1021,27.1402,8000.0
2012-11-16 14:50:00,35.63,35.67,35.63,35.66,10600.0,27.1326,27.1631,27.1326,27.1555,10600.0
2012-11-16 15:00:00,35.66,35.74,35.66,35.73,23800.0,27.1555,27.2164,27.1555,27.2088,23800.0
2012-11-16 15:10:00,35.73,35.76,35.69,35.75,10800.0,27.2088,27.2316,27.1783,27.224,10800.0
2012-11-16 15:20:00,35.74,35.82,35.74,35.82,25500.0,27.2164,27.2773,27.2164,27.2773,25500.0
2012-11-16 15:30:00,35.82,35.85,35.79,35.79,14900.0,27.2773,27.3001,27.2544,27.2544,14900.0
2012-11-16 15:40:00,35.79,35.8,35.76,35.77,27000.0,27.2544,27.2621,27.2316,27.2392,27000.0
2012-11-16 15:50:00,35.77,35.79,35.76,35.77,55500.0,27.2392,27.2544,27.2316,27.2392,55500.0
2012-11-19 09:30:00,36.0,36.0,35.8,36.0,16000.0,27.4144,27.4144,27.2621,27.4144,16000.0
2012-11-19 09:40:00,35.99,36.03,35.96,35.96,12700.0,27.4067,27.4372,27.3839,27.3839,12700.0
2012-11-19 09:50:00,35.97,36.04,35.95,36.02,5700.0,27.3915,27.4448,27.3763,27.4296,5700.0
2012-11-19 10:00:00,36.02,36.07,36.02,36.02,8500.0,27.4296,27.4677,27.4296,27.4296,8500.0
2012-11-19 10:10:00,36.0,36.09,36.0,36.08,11900.0,27.4144,27.4829,27.4144,27.4753,11900.0
2012-11-19 10:20:00,36.06,36.06,36.0,36.02,9100.0,27.4601,27.4601,27.4144,27.4296,9100.0
2012-11-19 10:30:00,36.02,36.03,35.99,36.03,7500.0,27.4296,27.4372,27.4067,27.4372,7500.0
2012-11-19 10:40:00,36.02,36.09,36.01,36.08,37200.0,27.4296,27.4829,27.422,27.4753,37200.0
2012-11-19 10:50:00,36.07,36.08,36.02,36.03,4700.0,27.4677,27.4753,27.4296,27.4372,4700.0
2012-11-19 11:00:00,36.04,36.05,35.97,36.03,43100.0,27.4448,27.4524,27.3915,27.4372,43100.0
2012-11-19 11:10:00,36.04,36.12,36.04,36.09,21500.0,27.4448,27.5057,27.4448,27.4829,21500.0
2012-11-19 11:20:00,36.09,36.12,36.06,36.12,19300.0,27.4829,27.5057,27.4601,27.5057,19300.0
2012-11-19 11:30:00,36.12,36.2,36.1,36.13,38100.0,27.5057,27.5667,27.4905,27.5134,38100.0
2012-11-19 11:40:00,36.13,36.18,36.12,36.15,7300.0,27.5134,27.5514,27.5057,27.5286,7300.0
2012-11-19 11:50:00,36.16,36.18,36.13,36.16,4700.0,27.5362,27.5514,27.5134,27.5362,4700.0
2012-11-19 12:00:00,36.16,36.21,36.15,36.17,8900.0,27.5362,27.5743,27.5286,27.5438,8900.0
2012-11-19 12:10:00,36.18,36.18,36.11,36.11,14000.0,27.5514,27.5514,27.4981,27.4981,14000.0
2012-11-19 12:20:00,36.13,36.14,36.1,36.1,5100.0,27.5134,27.521,27.4905,27.4905,5100.0
2012-11-19 12:30:00,36.11,36.11,36.1,36.1,2700.0,27.4981,27.4981,27.4905,27.4905,2700.0
2012-11-19 12:40:00,36.1,36.1,36.04,36.05,7000.0,27.4905,27.4905,27.4448,27.4524,7000.0
2012-11-19 12:50:00,36.05,36.06,36.03,36.03,2800.0,27.4524,27.4601,27.4372,27.4372,2800.0
2012-11-19 13:00:00,36.03,36.05,36.01,36.05,8700.0,27.4372,27.4524,27.422,27.4524,8700.0
2012-11-19 13:10:00,36.05,36.05,36.0,36.0,7000.0,27.4524,27.4524,27.4144,27.4144,7000.0
2012-11-19 13:20:00,36.0,36.08,36.0,36.08,9400.0,27.4144,27.4753,27.4144,27.4753,9400.0
2012-11-19 13:30:00,36.07,36.07,36.05,36.05,6000.0,27.4677,27.4677,27.4524,27.4524,6000.0
2012-11-19 13:40:00,36.05,36.08,36.04,36.08,9100.0,27.4524,27.4753,27.4448,27.4753,9100.0
2012-11-19 13:50:00,36.08,36.09,36.03,36.03,12400.0,27.4753,27.4829,27.4372,27.4372,12400.0
2012-11-19 14:00:00,36.05,36.08,36.05,36.08,6600.0,27.4524,27.4753,27.4524,27.4753,6600.0
2012-11-19 14:10:00,36.08,36.08,36.05,36.08,9900.0,27.4753,27.4753,27.4524,27.4753,9900.0
2012-11-19 14:20:00,36.07,36.08,36.06,36.06,4100.0,27.4677,27.4753,27.4601,27.4601,4100.0
2012-11-19 14:30:00,36.07,36.08,36.05,36.06,10600.0,27.4677,27.4753,27.4524,27.4601,10600.0
2012-11-19 14:40:00,36.07,36.13,36.07,36.13,9900.0,27.4677,27.5134,27.4677,27.5134,9900.0
2012-11-19 14:50:00,36.13,36.15,36.12,36.12,5300.0,27.5134,27.5286,27.5057,27.5057,5300.0
2012-11-19 15:00:00,36.12,36.12,36.06,36.08,12500.0,27.5057,27.5057,27.4601,27.4753,12500.0
2012-11-19 15:10:00,36.08,36.12,36.08,36.1,14300.0,27.4753,27.5057,27.4753,27.4905,14300.0
2012-11-19 15:20:00,36.09,36.14,36.09,36.11,14300.0,27.4829,27.521,27.4829,27.4981,14300.0
2012-11-19 15:30:00,36.11,36.12,36.06,36.08,45300.0,27.4981,27.5057,27.4601,27.4753,45300.0
2012-11-19 15:40:00,36.08,36.11,36.05,36.11,54900.0,27.4753,27.4981,27.4524,27.4981,54900.0
2012-11-19 15:50:00,36.1,36.24,36.1,36.24,131500.0,27.4905,27.5971,27.4905,27.5971,131500.0
2012-11-20 09:30:00,36.35,36.35,35.88,36.23,39600.0,27.6809,27.6809,27.323,27.5895,39600.0
2012-11-20 09:40:00,36.25,36.27,36.17,36.18,8800.0,27.6047,27.62,27.5438,27.5514,8800.0
2012-11-20 09:50:00,36.19,36.21,36.11,36.14,10100.0,27.5591,27.5743,27.4981,27.521,10100.0
2012-11-20 10:00:00,36.14,36.21,36.14,36.18,5300.0,27.521,27.5743,27.521,27.5514,5300.0
2012-11-20 10:10:00,36.17,36.26,36.15,36.23,3800.0,27.5438,27.6124,27.5286,27.5895,3800.0
2012-11-20 10:20:00,36.23,36.23,36.2,36.22,2600.0,27.5895,27.5895,27.5667,27.5819,2600.0
2012-11-20 10:30:00,36.21,36.26,36.19,36.26,3700.0,27.5743,27.6124,27.5591,27.6124,3700.0
2012-11-20 10:40:00,36.26,36.26,36.23,36.23,4300.0,27.6124,27.6124,27.5895,27.5895,4300.0
2012-11-20 10:50:00,36.23,36.23,36.12,36.14,8000.0,27.5895,27.5895,27.5057,27.521,8000.0
2012-11-20 11:00:00,36.14,36.17,36.05,36.06,7400.0,27.521,27.5438,27.4524,27.4601,7400.0
2012-11-20 11:10:00,36.06,36.12,36.06,36.12,3900.0,27.4601,27.5057,27.4601,27.5057,3900.0
2012-11-20 11:20:00,36.13,36.2,36.13,36.18,6100.0,27.5134,27.5667,27.5134,27.5514,6100.0
2012-11-20 11:30:00,36.19,36.19,36.14,36.14,2400.0,27.5591,27.5591,27.521,27.521,2400.0
2012-11-20 11:40:00,36.15,36.17,36.02,36.14,35100.0,27.5286,27.5438,27.4296,27.521,35100.0
2012-11-20 11:50:00,36.15,36.22,36.15,36.18,5500.0,27.5286,27.5819,27.5286,27.5514,5500.0
2012-11-20 12:00:00,36.19,36.2,36.17,36.18,7900.0,27.5591,27.5667,27.5438,27.5514,7900.0
2012-11-20 12:10:00,36.17,36.17,36.14,36.16,4800.0,27.5438,27.5438,27.521,27.5362,4800.0
2012-11-20 12:20:00,36.16,36.18,36.15,36.17,4500.0,27.5362,27.5514,27.5286,27.5438,4500.0
2012-11-20 12:30:00,36.18,36.18,36.15,36.17,4800.0,27.5514,27.5514,27.5286,27.5438,4800.0
2012-11-20 12:40:00,36.16,36.16,36.14,36.16,5000.0,27.5362,27.5362,27.521,27.5362,5000.0
2012-11-20 12:50:00,36.15,36.2,36.15,36.2,3700.0,27.5286,27.5667,27.5286,27.5667,3700.0
2012-11-20 13:00:00,36.19,36.2,36.14,36.14,7200.0,27.5591,27.5667,27.521,27.521,7200.0
2012-11-20 13:10:00,36.12,36.12,36.04,36.1,8400.0,27.5057,27.5057,27.4448,27.4905,8400.0
2012-11-20 13:20:00,36.1,36.12,36.04,36.04,7500.0,27.4905,27.5057,27.4448,27.4448,7500.0
2012-11-20 13:30:00,36.04,36.13,36.03,36.13,4200.0,27.4448,27.5134,27.4372,27.5134,4200.0
2012-11-20 13:40:00,36.13,36.18,36.12,36.15,5500.0,27.5134,27.5514,27.5057,27.5286,5500.0
2012-11-20 13:50:00,36.16,36.2,36.16,36.2,4400.0,27.5362,27.5667,27.5362,27.5667,4400.0
2012-11-20 14:00:00,36.2,36.2,36.17,36.19,6800.0,27.5667,27.5667,27.5438,27.5591,6800.0
2012-11-20 14:10:00,36.19,36.22,36.14,36.14,12400.0,27.5591,27.5819,27.521,27.521,12400.0
2012-11-20 14:20:00,36.15,36.22,36.14,36.21,7900.0,27.5286,27.5819,27.521,27.5743,7900.0
2012-11-20 14:30:00,36.2,36.21,36.18,36.2,5700.0,27.5667,27.5743,27.5514,27.5667,5700.0
2012-11-20 14:40:00,36.21,36.25,36.2,36.22,6400.0,27.5743,27.6047,27.5667,27.5819,6400.0
2012-11-20 14:50:00,36.22,36.23,36.2,36.21,9000.0,27.5819,27.5895,27.5667,27.5743,9000.0
2012-11-20 15:00:00,36.22,36.29,36.22,36.29,18300.0,27.5819,27.6352,27.5819,27.6352,18300.0
2012-11-20 15:10:00,36.28,36.3,36.25,36.27,6600.0,27.6276,27.6428,27.6047,27.62,6600.0
2012-11-20 15:20:00,36.27,36.29,36.24,36.29,8400.0,27.62,27.6352,27.5971,27.6352,8400.0
2012-11-20 15:30:00,36.29,36.3,36.26,36.3,11900.0,27.6352,27.6428,27.6124,27.6428,11900.0
2012-11-20 15:40:00,36.3,36.34,36.29,36.33,11400.0,27.6428,27.6733,27.6352,27.6657,11400.0
2012-11-20 15:50:00,36.34,36.41,36.33,36.4,32700.0,27.6733,27.7266,27.6657,27.719,32700.0
2012-11-21 09:30:00,36.43,36.49,36.15,36.29,24600.0,27.7418,27.7875,27.5286,27.6352,24600.0
2012-11-21 09:40:00,36.32,36.37,36.3,36.37,2200.0,27.658,27.6961,27.6428,27.6961,2200.0
2012-11-21 09:50:00,36.39,36.44,36.37,36.44,3800.0,27.7114,27.7494,27.6961,27.7494,3800.0
2012-11-21 10:00:00,36.44,36.45,36.37,36.39,6300.0,27.7494,27.757,27.6961,27.7114,6300.0
2012-11-21 10:10:00,36.42,36.42,36.38,36.39,3300.0,27.7342,27.7342,27.7037,27.7114,3300.0
2012-11-21 10:20:00,36.4,36.42,36.35,36.42,5200.0,27.719,27.7342,27.6809,27.7342,5200.0
2012-11-21 10:30:00,36.39,36.43,36.37,36.37,2700.0,27.7114,27.7418,27.6961,27.6961,2700.0
2012-11-21 10:40:00,36.36,36.39,36.3,36.3,4500.0,27.6885,27.7114,27.6428,27.6428,4500.0
2012-11-21 10:50:00,36.32,36.33,36.3,36.3,4200.0,27.658,27.6657,27.6428,27.6428,4200.0
2012-11-21 11:00:00,36.3,36.32,36.29,36.31,5000.0,27.6428,27.658,27.6352,27.6504,5000.0
2012-11-21 11:10:00,36.33,36.36,36.31,36.36,4000.0,27.6657,27.6885,27.6504,27.6885,4000.0
2012-11-21 11:20:00,36.35,36.36,36.31,36.31,2200.0,27.6809,27.6885,27.6504,27.6504,2200.0
2012-11-21 11:30:00,36.31,36.33,36.3,36.32,1200.0,27.6504,27.6657,27.6428,27.658,1200.0
2012-11-21 11:40:00,36.32,36.4,36.31,36.4,3700.0,27.658,27.719,27.6504,27.719,3700.0
2012-11-21 11:50:00,36.39,36.41,36.38,36.4,2400.0,27.7114,27.7266,27.7037,27.719,2400.0
2012-11-21 12:00:00,36.39,36.42,36.39,36.42,2100.0,27.7114,27.7342,27.7114,27.7342,2100.0
2012-11-21 12:10:00,36.41,36.46,36.41,36.46,2200.0,27.7266,27.7647,27.7266,27.7647,2200.0
2012-11-21 12:20:00,36.44,36.49,36.44,36.48,5400.0,27.7494,27.7875,27.7494,27.7799,5400.0
2012-11-21 12:30:00,36.49,36.49,36.47,36.48,1700.0,27.7875,27.7875,27.7723,27.7799,1700.0
2012-11-21 12:40:00,36.48,36.49,36.47,36.49,2000.0,27.7799,27.7875,27.7723,27.7875,2000.0
2012-11-21 12:50:00,36.49,36.54,36.47,36.53,16900.0,27.7875,27.8256,27.7723,27.818,16900.0
2012-11-21 13:00:00,36.52,36.54,36.51,36.51,3100.0,27.8104,27.8256,27.8027,27.8027,3100.0
2012-11-21 13:10:00,36.51,36.51,36.5,36.51,900.0,27.8027,27.8027,27.7951,27.8027,900.0
2012-11-21 13:20:00,36.51,36.52,36.49,36.49,2400.0,27.8027,27.8104,27.7875,27.7875,2400.0
2012-11-21 13:30:00,36.48,36.49,36.33,36.46,37600.0,27.7799,27.7875,27.6657,27.7647,37600.0
2012-11-21 13:40:00,36.46,36.5,36.44,36.5,10000.0,27.7647,27.7951,27.7494,27.7951,10000.0
2012-11-21 13:50:00,36.48,36.5,36.48,36.5,12600.0,27.7799,27.7951,27.7799,27.7951,12600.0
2012-11-21 14:00:00,36.49,36.52,36.49,36.52,2600.0,27.7875,27.8104,27.7875,27.8104,2600.0
2012-11-21 14:10:00,36.52,36.53,36.51,36.51,1800.0,27.8104,27.818,27.8027,27.8027,1800.0
2012-11-21 14:20:00,36.51,36.51,36.49,36.5,1500.0,27.8027,27.8027,27.7875,27.7951,1500.0
2012-11-21 14:30:00,36.51,36.51,36.5,36.51,1800.0,27.8027,27.8027,27.7951,27.8027,1800.0
2012-11-21 14:40:00,36.51,36.55,36.51,36.55,2500.0,27.8027,27.8332,27.8027,27.8332,2500.0
2012-11-21 14:50:00,36.55,36.55,36.54,36.55,1100.0,27.8332,27.8332,27.8256,27.8332,1100.0
2012-11-21 15:00:00,36.54,36.58,36.52,36.58,5000.0,27.8256,27.856,27.8104,27.856,5000.0
2012-11-21 15:10:00,36.57,36.57,36.56,36.57,4600.0,27.8484,27.8484,27.8408,27.8484,4600.0
2012-11-21 15:20:00,36.57,36.58,36.52,36.53,9600.0,27.8484,27.856,27.8104,27.818,9600.0
2012-11-21 15:30:00,36.52,36.55,36.52,36.54,6700.0,27.8104,27.8332,27.8104,27.8256,6700.0
2012-11-21 15:40:00,36.54,36.58,36.54,36.54,10500.0,27.8256,27.856,27.8256,27.8256,10500.0
2012-11-21 15:50:00,36.54,36.63,36.53,36.61,33800.0,27.8256,27.8941,27.818,27.8789,33800.0
2012-11-23 09:30:00,36.7,36.72,36.5,36.69,25700.0,27.9474,27.9627,27.7951,27.9398,25700.0
2012-11-23 09:40:00,36.69,36.72,36.68,36.71,10900.0,27.9398,27.9627,27.9322,27.955,10900.0
2012-11-23 09:50:00,36.69,36.69,36.65,36.68,4600.0,27.9398,27.9398,27.9093,27.9322,4600.0
2012-11-23 10:00:00,36.69,36.7,36.66,36.67,5900.0,27.9398,27.9474,27.917,27.9246,5900.0
2012-11-23 10:10:00,36.7,36.72,36.7,36.7,11800.0,27.9474,27.9627,27.9474,27.9474,11800.0
2012-11-23 10:20:00,36.71,36.72,36.69,36.71,12100.0,27.955,27.9627,27.9398,27.955,12100.0
2012-11-23 10:30:00,36.7,36.74,36.69,36.73,9400.0,27.9474,27.9779,27.9398,27.9703,9400.0
2012-11-23 10:40:00,36.72,36.76,36.69,36.7,12900.0,27.9627,27.9931,27.9398,27.9474,12900.0
2012-11-23 10:50:00,36.7,36.72,36.7,36.72,4400.0,27.9474,27.9627,27.9474,27.9627,4400.0
2012-11-23 11:00:00,36.72,36.77,36.71,36.71,6300.0,27.9627,28.0007,27.955,27.955,6300.0
2012-11-23 11:10:00,36.71,36.73,36.69,36.72,4700.0,27.955,27.9703,27.9398,27.9627,4700.0
2012-11-23 11:20:00,36.72,36.74,36.7,36.72,7100.0,27.9627,27.9779,27.9474,27.9627,7100.0
2012-11-23 11:30:00,36.72,36.76,36.72,36.76,7000.0,27.9627,27.9931,27.9627,27.9931,7000.0
2012-11-23 11:40:00,36.76,36.77,36.7,36.71,10200.0,27.9931,28.0007,27.9474,27.955,10200.0
2012-11-23 11:50:00,36.7,36.75,36.7,36.75,8100.0,27.9474,27.9855,27.9474,27.9855,8100.0
2012-11-23 12:00:00,36.75,36.77,36.73,36.75,16100.0,27.9855,28.0007,27.9703,27.9855,16100.0
2012-11-23 12:10:00,36.75,36.76,36.7,36.71,14400.0,27.9855,27.9931,27.9474,27.955,14400.0
2012-11-23 12:20:00,36.71,36.76,36.71,36.75,13300.0,27.955,27.9931,27.955,27.9855,13300.0
2012-11-23 12:30:00,36.75,36.76,36.71,36.76,10700.0,27.9855,27.9931,27.955,27.9931,10700.0
2012-11-23 12:40:00,36.76,36.77,36.71,36.75,15900.0,27.9931,28.0007,27.955,27.9855,15900.0
2012-11-23 12:50:00,36.75,36.91,36.73,36.91,41400.0,27.9855,28.1073,27.9703,28.1073,41400.0
2012-11-26 09:30:00,36.57,36.78,36.52,36.78,17700.0,27.8484,28.0083,27.8104,28.0083,17700.0
2012-11-26 09:40:00,36.79,36.85,36.78,36.8,6400.0,28.016,28.0616,28.0083,28.0236,6400.0
2012-11-26 09:50:00,36.81,36.88,36.8,36.86,16800.0,28.0312,28.0845,28.0236,28.0693,16800.0
2012-11-26 10:00:00,36.84,36.9,36.81,36.83,11800.0,28.054,28.0997,28.0312,28.0464,11800.0
2012-11-26 10:10:00,36.83,36.93,36.83,36.93,11300.0,28.0464,28.1226,28.0464,28.1226,11300.0
2012-11-26 10:20:00,36.93,36.93,36.85,36.86,15600.0,28.1226,28.1226,28.0616,28.0693,15600.0
2012-11-26 10:30:00,36.87,36.87,36.82,36.83,7500.0,28.0769,28.0769,28.0388,28.0464,7500.0
2012-11-26 10:40:00,36.83,36.87,36.8,36.83,12200.0,28.0464,28.0769,28.0236,28.0464,12200.0
2012-11-26 10:50:00,36.83,36.86,36.79,36.79,10900.0,28.0464,28.0693,28.016,28.016,10900.0
2012-11-26 11:00:00,36.79,36.79,36.73,36.77,3600.0,28.016,28.016,27.9703,28.0007,3600.0
2012-11-26 11:10:00,36.74,36.8,36.74,36.8,7300.0,27.9779,28.0236,27.9779,28.0236,7300.0
2012-11-26 11:20:00,36.79,36.84,36.77,36.79,18700.0,28.016,28.054,28.0007,28.016,18700.0
2012-11-26 11:30:00,36.8,36.8,36.75,36.8,22900.0,28.0236,28.0236,27.9855,28.0236,22900.0
2012-11-26 11:40:00,36.8,36.8,36.78,36.79,11100.0,28.0236,28.0236,28.0083,28.016,11100.0
2012-11-26 11:50:00,36.79,36.82,36.79,36.81,15000.0,28.016,28.0388,28.016,28.0312,15000.0
2012-11-26 12:00:00,36.8,36.83,36.8,36.83,6200.0,28.0236,28.0464,28.0236,28.0464,6200.0
2012-11-26 12:10:00,36.82,36.83,36.8,36.81,6000.0,28.0388,28.0464,28.0236,28.0312,6000.0
2012-11-26 12:20:00,36.81,36.81,36.78,36.78,4700.0,28.0312,28.0312,28.0083,28.0083,4700.0
2012-11-26 12:30:00,36.79,36.8,36.76,36.8,10400.0,28.016,28.0236,27.9931,28.0236,10400.0
2012-11-26 12:40:00,36.8,36.81,36.77,36.81,8900.0,28.0236,28.0312,28.0007,28.0312,8900.0
2012-11-26 12:50:00,36.82,36.84,36.78,36.78,7700.0,28.0388,28.054,28.0083,28.0083,7700.0
2012-11-26 13:00:00,36.78,36.79,36.78,36.78,6700.0,28.0083,28.016,28.0083,28.0083,6700.0
2012-11-26 13:10:00,36.77,36.83,36.74,36.82,19200.0,28.0007,28.0464,27.9779,28.0388,19200.0
2012-11-26 13:20:00,36.82,36.82,36.77,36.77,6900.0,28.0388,28.0388,28.0007,28.0007,6900.0
2012-11-26 13:30:00,36.76,36.79,36.75,36.75,3300.0,27.9931,28.016,27.9855,27.9855,3300.0
2012-11-26 13:40:00,36.76,36.76,36.7,36.7,7800.0,27.9931,27.9931,27.9474,27.9474,7800.0
2012-11-26 13:50:00,36.7,36.76,36.7,36.76,6200.0,27.9474,27.9931,27.9474,27.9931,6200.0
2012-11-26 14:00:00,36.75,36.75,36.71,36.74,3600.0,27.9855,27.9855,27.955,27.9779,3600.0
2012-11-26 14:10:00,36.75,36.76,36.74,36.76,3500.0,27.9855,27.9931,27.9779,27.9931,3500.0
2012-11-26 14:20:00,36.75,36.76,36.72,36.74,4900.0,27.9855,27.9931,27.9627,27.9779,4900.0
2012-11-26 14:30:00,36.74,36.75,36.72,36.72,2900.0,27.9779,27.9855,27.9627,27.9627,2900.0
2012-11-26 14:40:00,36.72,36.73,36.7,36.71,2500.0,27.9627,27.9703,27.9474,27.955,2500.0
2012-11-26 14:50:00,36.72,36.74,36.71,36.72,6000.0,27.9627,27.9779,27.955,27.9627,6000.0
2012-11-26 15:00:00,36.71,36.73,36.68,36.69,8200.0,27.955,27.9703,27.9322,27.9398,8200.0
2012-11-26 15:10:00,36.7,36.7,36.65,36.68,7800.0,27.9474,27.9474,27.9093,27.9322,7800.0
2012-11-26 15:20:00,36.69,36.74,36.68,36.73,5500.0,27.9398,27.9779,27.9322,27.9703,5500.0
2012-11-26 15:30:00,36.73,36.73,36.7,36.71,12900.0,27.9703,27.9703,27.9474,27.955,12900.0
2012-11-26 15:40:00,36.71,36.72,36.68,36.71,15700.0,27.955,27.9627,27.9322,27.955,15700.0
2012-11-26 15:50:00,36.71,36.72,36.66,36.71,39400.0,27.955,27.9627,27.917,27.955,39400.0
2012-11-27 09:30:00,36.72,36.73,36.51,36.6,12400.0,27.9627,27.9703,27.8027,27.8713,12400.0
2012-11-27 09:40:00,36.62,36.69,36.6,36.69,3800.0,27.8865,27.9398,27.8713,27.9398,3800.0
2012-11-27 09:50:00,36.69,36.69,36.65,36.67,1700.0,27.9398,27.9398,27.9093,27.9246,1700.0
2012-11-27 10:00:00,36.67,36.67,36.59,36.65,5100.0,27.9246,27.9246,27.8637,27.9093,5100.0
2012-11-27 10:10:00,36.64,36.64,36.52,36.55,13300.0,27.9017,27.9017,27.8104,27.8332,13300.0
2012-11-27 10:20:00,36.56,36.56,36.42,36.42,18300.0,27.8408,27.8408,27.7342,27.7342,18300.0
2012-11-27 10:30:00,36.42,36.44,36.37,36.39,8300.0,27.7342,27.7494,27.6961,27.7114,8300.0
2012-11-27 10:40:00,36.4,36.44,36.38,36.41,22400.0,27.719,27.7494,27.7037,27.7266,22400.0
2012-11-27 10:50:00,36.39,36.45,36.38,36.42,17900.0,27.7114,27.757,27.7037,27.7342,17900.0
2012-11-27 11:00:00,36.43,36.45,36.42,36.44,14600.0,27.7418,27.757,27.7342,27.7494,14600.0
2012-11-27 11:10:00,36.44,36.45,36.42,36.45,5700.0,27.7494,27.757,27.7342,27.757,5700.0
2012-11-27 11:20:00,36.44,36.48,36.44,36.48,5200.0,27.7494,27.7799,27.7494,27.7799,5200.0
2012-11-27 11:30:00,36.48,36.52,36.46,36.52,4800.0,27.7799,27.8104,27.7647,27.8104,4800.0
2012-11-27 11:40:00,36.55,36.57,36.51,36.53,3600.0,27.8332,27.8484,27.8027,27.818,3600.0
2012-11-27 11:50:00,36.53,36.57,36.53,36.54,2800.0,27.818,27.8484,27.818,27.8256,2800.0
2012-11-27 12:00:00,36.54,36.58,36.54,36.54,3400.0,27.8256,27.856,27.8256,27.8256,3400.0
2012-11-27 12:10:00,36.55,36.61,36.55,36.61,6100.0,27.8332,27.8789,27.8332,27.8789,6100.0
2012-11-27 12:20:00,36.61,36.63,36.61,36.62,10400.0,27.8789,27.8941,27.8789,27.8865,10400.0
2012-11-27 12:30:00,36.61,36.61,36.56,36.58,4100.0,27.8789,27.8789,27.8408,27.856,4100.0
2012-11-27 12:40:00,36.58,36.61,36.56,36.6,12400.0,27.856,27.8789,27.8408,27.8713,12400.0
2012-11-27 12:50:00,36.59,36.61,36.55,36.56,31900.0,27.8637,27.8789,27.8332,27.8408,31900.0
2012-11-27 13:00:00,36.57,36.57,36.55,36.56,5500.0,27.8484,27.8484,27.8332,27.8408,5500.0
2012-11-27 13:10:00,36.55,36.63,36.53,36.63,19800.0,27.8332,27.8941,27.818,27.8941,19800.0
2012-11-27 13:20:00,36.63,36.63,36.58,36.61,6100.0,27.8941,27.8941,27.856,27.8789,6100.0
2012-11-27 13:30:00,36.61,36.64,36.59,36.62,6000.0,27.8789,27.9017,27.8637,27.8865,6000.0
2012-11-27 13:40:00,36.62,36.64,36.61,36.62,4600.0,27.8865,27.9017,27.8789,27.8865,4600.0
2012-11-27 13:50:00,36.61,36.62,36.59,36.61,4800.0,27.8789,27.8865,27.8637,27.8789,4800.0
2012-11-27 14:00:00,36.61,36.64,36.59,36.61,6500.0,27.8789,27.9017,27.8637,27.8789,6500.0
2012-11-27 14:10:00,36.61,36.63,36.61,36.63,3600.0,27.8789,27.8941,27.8789,27.8941,3600.0
2012-11-27 14:20:00,36.63,36.63,36.46,36.48,8500.0,27.8941,27.8941,27.7647,27.7799,8500.0
2012-11-27 14:30:00,36.5,36.5,36.46,36.48,7200.0,27.7951,27.7951,27.7647,27.7799,7200.0
2012-11-27 14:40:00,36.48,36.5,36.44,36.46,7100.0,27.7799,27.7951,27.7494,27.7647,7100.0
2012-11-27 14:50:00,36.47,36.49,36.46,36.48,2900.0,27.7723,27.7875,27.7647,27.7799,2900.0
2012-11-27 15:00:00,36.5,36.52,36.48,36.52,10800.0,27.7951,27.8104,27.7799,27.8104,10800.0
2012-11-27 15:10:00,36.52,36.52,36.42,36.46,26200.0,27.8104,27.8104,27.7342,27.7647,26200.0
2012-11-27 15:20:00,36.47,36.5,36.44,36.46,41300.0,27.7723,27.7951,27.7494,27.7647,41300.0
2012-11-27 15:30:00,36.46,36.47,36.34,36.34,20900.0,27.7647,27.7723,27.6733,27.6733,20900.0
2012-11-27 15:40:00,36.34,36.38,36.32,36.36,28300.0,27.6733,27.7037,27.658,27.6885,28300.0
2012-11-27 15:50:00,36.36,36.4,36.33,36.34,80100.0,27.6885,27.719,27.6657,27.6733,80100.0
2012-11-28 09:30:00,36.15,36.28,36.15,36.2,12500.0,27.5286,27.6276,27.5286,27.5667,12500.0
2012-11-28 09:40:00,36.18,36.23,36.07,36.08,11500.0,27.5514,27.5895,27.4677,27.4753,11500.0
2012-11-28 09:50:00,36.07,36.09,36.01,36.04,6900.0,27.4677,27.4829,27.422,27.4448,6900.0
2012-11-28 10:00:00,36.03,36.03,35.89,35.91,9200.0,27.4372,27.4372,27.3306,27.3458,9200.0
2012-11-28 10:10:00,35.91,36.06,35.91,36.06,7400.0,27.3458,27.4601,27.3458,27.4601,7400.0
2012-11-28 10:20:00,36.06,36.18,36.04,36.12,12900.0,27.4601,27.5514,27.4448,27.5057,12900.0
2012-11-28 10:30:00,36.15,36.25,36.13,36.24,5800.0,27.5286,27.6047,27.5134,27.5971,5800.0
2012-11-28 10:40:00,36.21,36.26,36.17,36.24,2900.0,27.5743,27.6124,27.5438,27.5971,2900.0
2012-11-28 10:50:00,36.22,36.24,36.13,36.13,5500.0,27.5819,27.5971,27.5134,27.5134,5500.0
2012-11-28 11:00:00,36.13,36.21,36.11,36.14,9400.0,27.5134,27.5743,27.4981,27.521,9400.0
2012-11-28 11:10:00,36.14,36.19,36.12,36.19,3600.0,27.521,27.5591,27.5057,27.5591,3600.0
2012-11-28 11:20:00,36.21,36.25,36.19,36.23,5200.0,27.5743,27.6047,27.5591,27.5895,5200.0
2012-11-28 11:30:00,36.24,36.25,36.17,36.25,25400.0,27.5971,27.6047,27.5438,27.6047,25400.0
2012-11-28 11:40:00,36.25,36.25,36.19,36.2,4000.0,27.6047,27.6047,27.5591,27.5667,4000.0
2012-11-28 11:50:00,36.2,36.22,36.15,36.15,5700.0,27.5667,27.5819,27.5286,27.5286,5700.0
2012-11-28 12:00:00,36.14,36.14,36.07,36.1,5200.0,27.521,27.521,27.4677,27.4905,5200.0
2012-11-28 12:10:00,36.08,36.22,36.08,36.17,7300.0,27.4753,27.5819,27.4753,27.5438,7300.0
2012-11-28 12:20:00,36.17,36.26,36.17,36.25,4200.0,27.5438,27.6124,27.5438,27.6047,4200.0
2012-11-28 12:30:00,36.25,36.34,36.25,36.34,12600.0,27.6047,27.6733,27.6047,27.6733,12600.0
2012-11-28 12:40:00,36.34,36.34,36.28,36.28,8300.0,27.6733,27.6733,27.6276,27.6276,8300.0
2012-11-28 12:50:00,36.27,36.29,36.24,36.28,5500.0,27.62,27.6352,27.5971,27.6276,5500.0
2012-11-28 13:00:00,36.27,36.27,36.2,36.2,4000.0,27.62,27.62,27.5667,27.5667,4000.0
2012-11-28 13:10:00,36.19,36.24,36.19,36.22,2300.0,27.5591,27.5971,27.5591,27.5819,2300.0
2012-11-28 13:20:00,36.22,36.24,36.2,36.24,3900.0,27.5819,27.5971,27.5667,27.5971,3900.0
2012-11-28 13:30:00,36.24,36.27,36.21,36.24,7500.0,27.5971,27.62,27.5743,27.5971,7500.0
2012-11-28 13:40:00,36.23,36.28,36.23,36.27,4100.0,27.5895,27.6276,27.5895,27.62,4100.0
2012-11-28 13:50:00,36.26,36.27,36.19,36.2,5700.0,27.6124,27.62,27.5591,27.5667,5700.0
2012-11-28 14:00:00,36.2,36.25,36.18,36.25,7100.0,27.5667,27.6047,27.5514,27.6047,7100.0
2012-11-28 14:10:00,36.24,36.26,36.19,36.21,6200.0,27.5971,27.6124,27.5591,27.5743,6200.0
2012-11-28 14:20:00,36.21,36.25,36.19,36.19,11600.0,27.5743,27.6047,27.5591,27.5591,11600.0
2012-11-28 14:30:00,36.17,36.24,36.17,36.2,16800.0,27.5438,27.5971,27.5438,27.5667,16800.0
2012-11-28 14:40:00,36.21,36.24,36.2,36.22,12400.0,27.5743,27.5971,27.5667,27.5819,12400.0
2012-11-28 14:50:00,36.22,36.26,36.21,36.25,8800.0,27.5819,27.6124,27.5743,27.6047,8800.0
2012-11-28 15:00:00,36.24,36.3,36.24,36.3,10000.0,27.5971,27.6428,27.5971,27.6428,10000.0
2012-11-28 15:10:00,36.29,36.33,36.27,36.3,13900.0,27.6352,27.6657,27.62,27.6428,13900.0
2012-11-28 15:20:00,36.3,36.37,36.29,36.34,11000.0,27.6428,27.6961,27.6352,27.6733,11000.0
2012-11-28 15:30:00,36.34,36.37,36.32,36.33,11200.0,27.6733,27.6961,27.658,27.6657,11200.0
2012-11-28 15:40:00,36.32,36.32,36.28,36.3,11900.0,27.658,27.658,27.6276,27.6428,11900.0
2012-11-28 15:50:00,36.29,36.34,36.28,36.34,24300.0,27.6352,27.6733,27.6276,27.6733,24300.0
2012-11-29 09:30:00,36.4,36.4,35.78,36.1,22400.0,27.9786,27.9786,27.502,27.748,22400.0
2012-11-29 09:40:00,36.1,36.11,35.98,35.98,5100.0,27.748,27.7557,27.6558,27.6558,5100.0
2012-11-29 09:50:00,36.0,36.12,36.0,36.12,8100.0,27.6711,27.7634,27.6711,27.7634,8100.0
2012-11-29 10:00:00,36.13,36.18,36.11,36.13,9600.0,27.7711,27.8095,27.7557,27.7711,9600.0
2012-11-29 10:10:00,36.15,36.23,36.1,36.22,9200.0,27.7864,27.8479,27.748,27.8402,9200.0
2012-11-29 10:20:00,36.22,36.27,36.19,36.21,9300.0,27.8402,27.8787,27.8172,27.8326,9300.0
2012-11-29 10:30:00,36.2,36.24,36.19,36.24,12100.0,27.8249,27.8556,27.8172,27.8556,12100.0
2012-11-29 10:40:00,36.24,36.27,36.21,36.23,7600.0,27.8556,27.8787,27.8326,27.8479,7600.0
2012-11-29 10:50:00,36.23,36.29,36.23,36.28,9200.0,27.8479,27.894,27.8479,27.8864,9200.0
2012-11-29 11:00:00,36.28,36.3,36.27,36.27,4400.0,27.8864,27.9017,27.8787,27.8787,4400.0
2012-11-29 11:10:00,36.28,36.31,36.24,36.26,7300.0,27.8864,27.9094,27.8556,27.871,7300.0
2012-11-29 11:20:00,36.26,36.29,36.24,36.29,5100.0,27.871,27.894,27.8556,27.894,5100.0
2012-11-29 11:30:00,36.27,36.28,36.25,36.27,6100.0,27.8787,27.8864,27.8633,27.8787,6100.0
2012-11-29 11:40:00,36.25,36.25,36.12,36.24,36600.0,27.8633,27.8633,27.7634,27.8556,36600.0
2012-11-29 11:50:00,36.26,36.3,36.2,36.24,17400.0,27.871,27.9017,27.8249,27.8556,17400.0
2012-11-29 12:00:00,36.24,36.29,36.23,36.28,10900.0,27.8556,27.894,27.8479,27.8864,10900.0
2012-11-29 12:10:00,36.26,36.34,36.26,36.3,5600.0,27.871,27.9325,27.871,27.9017,5600.0
2012-11-29 12:20:00,36.31,36.36,36.31,36.34,8400.0,27.9094,27.9478,27.9094,27.9325,8400.0
2012-11-29 12:30:00,36.34,36.36,36.33,36.34,6500.0,27.9325,27.9478,27.9248,27.9325,6500.0
2012-11-29 12:40:00,36.33,36.37,36.33,36.36,8400.0,27.9248,27.9555,27.9248,27.9478,8400.0
2012-11-29 12:50:00,36.35,36.36,36.34,36.34,7200.0,27.9402,27.9478,27.9325,27.9325,7200.0
2012-11-29 13:00:00,36.35,36.38,36.34,36.35,5200.0,27.9402,27.9632,27.9325,27.9402,5200.0
2012-11-29 13:10:00,36.35,36.37,36.33,36.35,5100.0,27.9402,27.9555,27.9248,27.9402,5100.0
2012-11-29 13:20:00,36.35,36.35,36.29,36.31,5900.0,27.9402,27.9402,27.894,27.9094,5900.0
2012-11-29 13:30:00,36.31,36.36,36.31,36.34,17200.0,27.9094,27.9478,27.9094,27.9325,17200.0
2012-11-29 13:40:00,36.34,36.34,36.29,36.33,10800.0,27.9325,27.9325,27.894,27.9248,10800.0
2012-11-29 13:50:00,36.33,36.34,36.3,36.31,6400.0,27.9248,27.9325,27.9017,27.9094,6400.0
2012-11-29 14:00:00,36.31,36.34,36.29,36.3,8600.0,27.9094,27.9325,27.894,27.9017,8600.0
2012-11-29 14:10:00,36.3,36.34,36.29,36.33,8400.0,27.9017,27.9325,27.894,27.9248,8400.0
2012-11-29 14:20:00,36.32,36.38,36.3,36.32,19000.0,27.9171,27.9632,27.9017,27.9171,19000.0
2012-11-29 14:30:00,36.33,36.35,36.32,36.33,5500.0,27.9248,27.9402,27.9171,27.9248,5500.0
2012-11-29 14:40:00,36.34,36.34,36.3,36.32,6400.0,27.9325,27.9325,27.9017,27.9171,6400.0
2012-11-29 14:50:00,36.32,36.32,36.27,36.27,8400.0,27.9171,27.9171,27.8787,27.8787,8400.0
2012-11-29 15:00:00,36.27,36.3,36.25,36.27,11500.0,27.8787,27.9017,27.8633,27.8787,11500.0
2012-11-29 15:10:00,36.27,36.28,36.25,36.26,15400.0,27.8787,27.8864,27.8633,27.871,15400.0
2012-11-29 15:20:00,36.25,36.29,36.2,36.29,20400.0,27.8633,27.894,27.8249,27.894,20400.0
2012-11-29 15:30:00,36.28,36.32,36.24,36.28,22800.0,27.8864,27.9171,27.8556,27.8864,22800.0
2012-11-29 15:40:00,36.28,36.33,36.28,36.3,20500.0,27.8864,27.9248,27.8864,27.9017,20500.0
2012-11-29 15:50:00,36.29,36.3,36.25,36.3,47400.0,27.894,27.9017,27.8633,27.9017,47400.0
2012-11-30 09:30:00,36.44,36.44,36.26,36.39,10900.0,28.0093,28.0093,27.871,27.9709,10900.0
2012-11-30 09:40:00,36.38,36.49,36.23,36.34,16600.0,27.9632,28.0478,27.8479,27.9325,16600.0
2012-11-30 09:50:00,36.33,36.41,36.33,36.39,3200.0,27.9248,27.9863,27.9248,27.9709,3200.0
2012-11-30 10:00:00,36.38,36.42,36.33,36.37,9100.0,27.9632,27.994,27.9248,27.9555,9100.0
2012-11-30 10:10:00,36.36,36.42,36.33,36.42,3600.0,27.9478,27.994,27.9248,27.994,3600.0
2012-11-30 10:20:00,36.42,36.44,36.41,36.42,6800.0,27.994,28.0093,27.9863,27.994,6800.0
2012-11-30 10:30:00,36.4,36.45,36.39,36.44,15100.0,27.9786,28.017,27.9709,28.0093,15100.0
2012-11-30 10:40:00,36.44,36.47,36.42,36.44,6600.0,28.0093,28.0324,27.994,28.0093,6600.0
2012-11-30 10:50:00,36.44,36.53,36.41,36.53,9300.0,28.0093,28.0785,27.9863,28.0785,9300.0
2012-11-30 11:00:00,36.53,36.53,36.45,36.47,5100.0,28.0785,28.0785,28.017,28.0324,5100.0
2012-11-30 11:10:00,36.47,36.48,36.41,36.41,5100.0,28.0324,28.0401,27.9863,27.9863,5100.0
2012-11-30 11:20:00,36.41,36.43,36.37,36.43,4500.0,27.9863,28.0017,27.9555,28.0017,4500.0
2012-11-30 11:30:00,36.42,36.43,36.37,36.43,6900.0,27.994,28.0017,27.9555,28.0017,6900.0
2012-11-30 11:40:00,36.44,36.52,36.44,36.52,9800.0,28.0093,28.0708,28.0093,28.0708,9800.0
2012-11-30 11:50:00,36.51,36.51,36.45,36.47,9300.0,28.0631,28.0631,28.017,28.0324,9300.0
2012-11-30 12:00:00,36.46,36.46,36.42,36.42,4300.0,28.0247,28.0247,27.994,27.994,4300.0
2012-11-30 12:10:00,36.43,36.44,36.41,36.44,5700.0,28.0017,28.0093,27.9863,28.0093,5700.0
2012-11-30 12:20:00,36.44,36.51,36.41,36.51,20300.0,28.0093,28.0631,27.9863,28.0631,20300.0
2012-11-30 12:30:00,36.5,36.56,36.49,36.55,7600.0,28.0555,28.1016,28.0478,28.0939,7600.0
2012-11-30 12:40:00,36.56,36.57,36.52,36.54,10500.0,28.1016,28.1093,28.0708,28.0862,10500.0
2012-11-30 12:50:00,36.53,36.54,36.48,36.54,9500.0,28.0785,28.0862,28.0401,28.0862,9500.0
2012-11-30 13:00:00,36.54,36.57,36.54,36.57,8200.0,28.0862,28.1093,28.0862,28.1093,8200.0
2012-11-30 13:10:00,36.57,36.57,36.53,36.56,7500.0,28.1093,28.1093,28.0785,28.1016,7500.0
2012-11-30 13:20:00,36.56,36.64,36.56,36.6,14900.0,28.1016,28.1631,28.1016,28.1323,14900.0
2012-11-30 13:30:00,36.61,36.62,36.57,36.57,8900.0,28.14,28.1477,28.1093,28.1093,8900.0
2012-11-30 13:40:00,36.57,36.64,36.55,36.62,18100.0,28.1093,28.1631,28.0939,28.1477,18100.0
2012-11-30 13:50:00,36.61,36.63,36.59,36.6,7500.0,28.14,28.1554,28.1246,28.1323,7500.0
2012-11-30 14:00:00,36.61,36.62,36.58,36.62,5300.0,28.14,28.1477,28.117,28.1477,5300.0
2012-11-30 14:10:00,36.62,36.62,36.59,36.59,3500.0,28.1477,28.1477,28.1246,28.1246,3500.0
2012-11-30 14:20:00,36.59,36.63,36.56,36.6,18900.0,28.1246,28.1554,28.1016,28.1323,18900.0
2012-11-30 14:30:00,36.6,36.6,36.51,36.51,12300.0,28.1323,28.1323,28.0631,28.0631,12300.0
2012-11-30 14:40:00,36.51,36.55,36.49,36.52,14000.0,28.0631,28.0939,28.0478,28.0708,14000.0
2012-11-30 14:50:00,36.51,36.56,36.49,36.56,17100.0,28.0631,28.1016,28.0478,28.1016,17100.0
2012-11-30 15:00:00,36.56,36.57,36.5,36.55,22500.0,28.1016,28.1093,28.0555,28.0939,22500.0
2012-11-30 15:10:00,36.56,36.68,36.56,36.68,29900.0,28.1016,28.1938,28.1016,28.1938,29900.0
2012-11-30 15:20:00,36.68,36.71,36.65,36.7,46000.0,28.1938,28.2169,28.1708,28.2092,46000.0
2012-11-30 15:30:00,36.7,36.7,36.65,36.66,28700.0,28.2092,28.2092,28.1708,28.1784,28700.0
2012-11-30 15:40:00,36.67,36.67,36.57,36.59,48500.0,28.1861,28.1861,28.1093,28.1246,48500.0
2012-11-30 15:50:00,36.59,36.61,36.49,36.52,185400.0,28.1246,28.14,28.0478,28.0708,185400.0
2012-12-03 09:30:00,36.62,36.91,36.49,36.73,29600.0,28.1477,28.3706,28.0478,28.2322,29600.0
2012-12-03 09:40:00,36.73,36.74,36.59,36.6,9700.0,28.2322,28.2399,28.1246,28.1323,9700.0
2012-12-03 09:50:00,36.61,36.67,36.52,36.6,27200.0,28.14,28.1861,28.0708,28.1323,27200.0
2012-12-03 10:00:00,36.57,36.59,36.41,36.55,14300.0,28.1093,28.1246,27.9863,28.0939,14300.0
2012-12-03 10:10:00,36.56,36.58,36.55,36.57,4200.0,28.1016,28.117,28.0939,28.1093,4200.0
2012-12-03 10:20:00,36.57,36.59,36.53,36.54,3600.0,28.1093,28.1246,28.0785,28.0862,3600.0
2012-12-03 10:30:00,36.56,36.56,36.5,36.55,4500.0,28.1016,28.1016,28.0555,28.0939,4500.0
2012-12-03 10:40:00,36.55,36.55,36.52,36.54,5700.0,28.0939,28.0939,28.0708,28.0862,5700.0
2012-12-03 10:50:00,36.54,36.55,36.49,36.54,13600.0,28.0862,28.0939,28.0478,28.0862,13600.0
2012-12-03 11:00:00,36.52,36.54,36.49,36.54,2800.0,28.0708,28.0862,28.0478,28.0862,2800.0
2012-12-03 11:10:00,36.52,36.55,36.51,36.53,3100.0,28.0708,28.0939,28.0631,28.0785,3100.0
2012-12-03 11:20:00,36.53,36.53,36.5,36.5,5500.0,28.0785,28.0785,28.0555,28.0555,5500.0
2012-12-03 11:30:00,36.5,36.51,36.46,36.49,5300.0,28.0555,28.0631,28.0247,28.0478,5300.0
2012-12-03 11:40:00,36.5,36.54,36.47,36.52,6600.0,28.0555,28.0862,28.0324,28.0708,6600.0
2012-12-03 11:50:00,36.52,36.56,36.52,36.55,10600.0,28.0708,28.1016,28.0708,28.0939,10600.0
2012-12-03 12:00:00,36.56,36.57,36.54,36.56,5400.0,28.1016,28.1093,28.0862,28.1016,5400.0
2012-12-03 12:10:00,36.57,36.58,36.55,36.56,4400.0,28.1093,28.117,28.0939,28.1016,4400.0
2012-12-03 12:20:00,36.56,36.57,36.54,36.55,3300.0,28.1016,28.1093,28.0862,28.0939,3300.0
2012-12-03 12:30:00,36.56,36.56,36.54,36.55,2400.0,28.1016,28.1016,28.0862,28.0939,2400.0
2012-12-03 12:40:00,36.54,36.55,36.53,36.54,3100.0,28.0862,28.0939,28.0785,28.0862,3100.0
2012-12-03 12:50:00,36.53,36.54,36.5,36.5,9700.0,28.0785,28.0862,28.0555,28.0555,9700.0
2012-12-03 13:00:00,36.49,36.49,36.43,36.47,10400.0,28.0478,28.0478,28.0017,28.0324,10400.0
2012-12-03 13:10:00,36.46,36.47,36.43,36.43,3000.0,28.0247,28.0324,28.0017,28.0017,3000.0
2012-12-03 13:20:00,36.44,36.46,36.43,36.43,3400.0,28.0093,28.0247,28.0017,28.0017,3400.0
2012-12-03 13:30:00,36.43,36.44,36.36,36.37,6800.0,28.0017,28.0093,27.9478,27.9555,6800.0
2012-12-03 13:40:00,36.35,36.42,36.35,36.42,3900.0,27.9402,27.994,27.9402,27.994,3900.0
2012-12-03 13:50:00,36.4,36.42,36.39,36.41,3700.0,27.9786,27.994,27.9709,27.9863,3700.0
2012-12-03 14:00:00,36.42,36.51,36.41,36.51,59000.0,27.994,28.0631,27.9863,28.0631,59000.0
2012-12-03 14:10:00,36.52,36.69,36.51,36.63,27000.0,28.0708,28.2015,28.0631,28.1554,27000.0
2012-12-03 14:20:00,36.63,36.64,36.61,36.62,3900.0,28.1554,28.1631,28.14,28.1477,3900.0
2012-12-03 14:30:00,36.61,36.66,36.61,36.63,7200.0,28.14,28.1784,28.14,28.1554,7200.0
2012-12-03 14:40:00,36.63,36.64,36.62,36.63,6800.0,28.1554,28.1631,28.1477,28.1554,6800.0
2012-12-03 14:50:00,36.62,36.63,36.6,36.61,6900.0,28.1477,28.1554,28.1323,28.14,6900.0
2012-12-03 15:00:00,36.61,36.66,36.6,36.63,25600.0,28.14,28.1784,28.1323,28.1554,25600.0
2012-12-03 15:10:00,36.63,36.63,36.55,36.55,13200.0,28.1554,28.1554,28.0939,28.0939,13200.0
2012-12-03 15:20:00,36.54,36.61,36.54,36.56,11400.0,28.0862,28.14,28.0862,28.1016,11400.0
2012-12-03 15:30:00,36.57,36.61,36.57,36.6,32000.0,28.1093,28.14,28.1093,28.1323,32000.0
2012-12-03 15:40:00,36.61,36.65,36.51,36.57,59500.0,28.14,28.1708,28.0631,28.1093,59500.0
2012-12-03 15:50:00,36.56,36.61,36.54,36.55,60500.0,28.1016,28.14,28.0862,28.0939,60500.0
2012-12-04 09:30:00,36.5,36.57,36.43,36.51,9300.0,28.0555,28.1093,28.0017,28.0631,9300.0
2012-12-04 09:40:00,36.5,36.54,36.45,36.47,7300.0,28.0555,28.0862,28.017,28.0324,7300.0
2012-12-04 09:50:00,36.49,36.51,36.43,36.44,5700.0,28.0478,28.0631,28.0017,28.0093,5700.0
2012-12-04 10:00:00,36.41,36.49,36.41,36.49,5300.0,27.9863,28.0478,27.9863,28.0478,5300.0
2012-12-04 10:10:00,36.48,36.53,36.48,36.5,6900.0,28.0401,28.0785,28.0401,28.0555,6900.0
2012-12-04 10:20:00,36.49,36.5,36.44,36.44,2600.0,28.0478,28.0555,28.0093,28.0093,2600.0
2012-12-04 10:30:00,36.44,36.45,36.41,36.41,18100.0,28.0093,28.017,27.9863,27.9863,18100.0
2012-12-04 10:40:00,36.41,36.46,36.41,36.46,3100.0,27.9863,28.0247,27.9863,28.0247,3100.0
2012-12-04 10:50:00,36.48,36.48,36.4,36.43,2900.0,28.0401,28.0401,27.9786,28.0017,2900.0
2012-12-04 11:00:00,36.41,36.44,36.4,36.4,2900.0,27.9863,28.0093,27.9786,27.9786,2900.0
2012-12-04 11:10:00,36.4,36.4,36.37,36.37,5400.0,27.9786,27.9786,27.9555,27.9555,5400.0
2012-12-04 11:20:00,36.37,36.37,36.31,36.31,4800.0,27.9555,27.9555,27.9094,27.9094,4800.0
2012-12-04 11:30:00,36.3,36.35,36.3,36.35,3900.0,27.9017,27.9402,27.9017,27.9402,3900.0
2012-12-04 11:40:00,36.32,36.42,36.32,36.38,3400.0,27.9171,27.994,27.9171,27.9632,3400.0
2012-12-04 11:50:00,36.37,36.38,36.35,36.37,3700.0,27.9555,27.9632,27.9402,27.9555,3700.0
2012-12-04 12:00:00,36.37,36.37,36.29,36.29,2300.0,27.9555,27.9555,27.894,27.894,2300.0
2012-12-04 12:10:00,36.29,36.29,36.24,36.24,4100.0,27.894,27.894,27.8556,27.8556,4100.0
2012-12-04 12:20:00,36.25,36.31,36.22,36.31,6800.0,27.8633,27.9094,27.8402,27.9094,6800.0
2012-12-04 12:30:00,36.27,36.36,36.27,36.32,5600.0,27.8787,27.9478,27.8787,27.9171,5600.0
2012-12-04 12:40:00,36.31,36.42,36.31,36.42,9200.0,27.9094,27.994,27.9094,27.994,9200.0
2012-12-04 12:50:00,36.41,36.42,36.39,36.4,3300.0,27.9863,27.994,27.9709,27.9786,3300.0
2012-12-04 13:00:00,36.4,36.4,36.35,36.37,5900.0,27.9786,27.9786,27.9402,27.9555,5900.0
2012-12-04 13:10:00,36.37,36.42,36.37,36.41,5500.0,27.9555,27.994,27.9555,27.9863,5500.0
2012-12-04 13:20:00,36.41,36.44,36.4,36.44,2700.0,27.9863,28.0093,27.9786,28.0093,2700.0
2012-12-04 13:30:00,36.43,36.43,36.4,36.4,3200.0,28.0017,28.0017,27.9786,27.9786,3200.0
2012-12-04 13:40:00,36.4,36.48,36.4,36.46,7400.0,27.9786,28.0401,27.9786,28.0247,7400.0
2012-12-04 13:50:00,36.46,36.5,36.46,36.48,6400.0,28.0247,28.0555,28.0247,28.0401,6400.0
2012-12-04 14:00:00,36.48,36.52,36.48,36.51,5700.0,28.0401,28.0708,28.0401,28.0631,5700.0
2012-12-04 14:10:00,36.51,36.51,36.47,36.49,12200.0,28.0631,28.0631,28.0324,28.0478,12200.0
2012-12-04 14:20:00,36.49,36.5,36.47,36.49,8200.0,28.0478,28.0555,28.0324,28.0478,8200.0
2012-12-04 14:30:00,36.49,36.49,36.47,36.48,7500.0,28.0478,28.0478,28.0324,28.0401,7500.0
2012-12-04 14:40:00,36.48,36.52,36.45,36.48,14600.0,28.0401,28.0708,28.017,28.0401,14600.0
2012-12-04 14:50:00,36.48,36.48,36.46,36.47,15500.0,28.0401,28.0401,28.0247,28.0324,15500.0
2012-12-04 15:00:00,36.47,36.49,36.47,36.48,11900.0,28.0324,28.0478,28.0324,28.0401,11900.0
2012-12-04 15:10:00,36.49,36.49,36.47,36.48,9600.0,28.0478,28.0478,28.0324,28.0401,9600.0
2012-12-04 15:20:00,36.47,36.5,36.47,36.49,6600.0,28.0324,28.0555,28.0324,28.0478,6600.0
2012-12-04 15:30:00,36.49,36.51,36.48,36.49,15900.0,28.0478,28.0631,28.0401,28.0478,15900.0
2012-12-04 15:40:00,36.49,36.53,36.48,36.52,19000.0,28.0478,28.0785,28.0401,28.0708,19000.0
2012-12-04 15:50:00,36.52,36.53,36.44,36.44,29800.0,28.0708,28.0785,28.0093,28.0093,29800.0
2012-12-05 09:30:00,36.44,36.58,36.4,36.58,20000.0,28.0093,28.117,27.9786,28.117,20000.0
2012-12-05 09:40:00,36.54,36.56,36.46,36.48,3500.0,28.0862,28.1016,28.0247,28.0401,3500.0
2012-12-05 09:50:00,36.47,36.51,36.43,36.48,3700.0,28.0324,28.0631,28.0017,28.0401,3700.0
2012-12-05 10:00:00,36.5,36.54,36.42,36.46,7300.0,28.0555,28.0862,27.994,28.0247,7300.0
2012-12-05 10:10:00,36.45,36.5,36.45,36.5,3700.0,28.017,28.0555,28.017,28.0555,3700.0
2012-12-05 10:20:00,36.53,36.53,36.47,36.49,5400.0,28.0785,28.0785,28.0324,28.0478,5400.0
2012-12-05 10:30:00,36.49,36.51,36.45,36.47,9800.0,28.0478,28.0631,28.017,28.0324,9800.0
2012-12-05 10:40:00,36.46,36.47,36.44,36.44,4800.0,28.0247,28.0324,28.0093,28.0093,4800.0
2012-12-05 10:50:00,36.45,36.46,36.41,36.45,8800.0,28.017,28.0247,27.9863,28.017,8800.0
2012-12-05 11:00:00,36.44,36.51,36.44,36.51,4600.0,28.0093,28.0631,28.0093,28.0631,4600.0
2012-12-05 11:10:00,36.52,36.56,36.49,36.52,5900.0,28.0708,28.1016,28.0478,28.0708,5900.0
2012-12-05 11:20:00,36.52,36.56,36.48,36.53,14500.0,28.0708,28.1016,28.0401,28.0785,14500.0
2012-12-05 11:30:00,36.55,36.63,36.54,36.61,4200.0,28.0939,28.1554,28.0862,28.14,4200.0
2012-12-05 11:40:00,36.6,36.64,36.6,36.63,1400.0,28.1323,28.1631,28.1323,28.1554,1400.0
2012-12-05 11:50:00,36.63,36.65,36.59,36.62,7500.0,28.1554,28.1708,28.1246,28.1477,7500.0
2012-12-05 12:00:00,36.61,36.67,36.61,36.65,8000.0,28.14,28.1861,28.14,28.1708,8000.0
2012-12-05 12:10:00,36.65,36.65,36.52,36.57,15800.0,28.1708,28.1708,28.0708,28.1093,15800.0
2012-12-05 12:20:00,36.56,36.57,36.45,36.49,18200.0,28.1016,28.1093,28.017,28.0478,18200.0
2012-12-05 12:30:00,36.48,36.55,36.48,36.54,8400.0,28.0401,28.0939,28.0401,28.0862,8400.0
2012-12-05 12:40:00,36.56,36.58,36.5,36.5,4500.0,28.1016,28.117,28.0555,28.0555,4500.0
2012-12-05 12:50:00,36.5,36.53,36.5,36.5,2500.0,28.0555,28.0785,28.0555,28.0555,2500.0
2012-12-05 13:00:00,36.49,36.51,36.44,36.48,10500.0,28.0478,28.0631,28.0093,28.0401,10500.0
2012-12-05 13:10:00,36.5,36.52,36.45,36.45,6300.0,28.0555,28.0708,28.017,28.017,6300.0
2012-12-05 13:20:00,36.45,36.45,36.38,36.38,8100.0,28.017,28.017,27.9632,27.9632,8100.0
2012-12-05 13:30:00,36.39,36.43,36.38,36.39,9300.0,27.9709,28.0017,27.9632,27.9709,9300.0
2012-12-05 13:40:00,36.38,36.4,36.33,36.33,16700.0,27.9632,27.9786,27.9248,27.9248,16700.0
2012-12-05 13:50:00,36.34,36.38,36.34,36.37,11300.0,27.9325,27.9632,27.9325,27.9555,11300.0
2012-12-05 14:00:00,36.38,36.4,36.36,36.38,7400.0,27.9632,27.9786,27.9478,27.9632,7400.0
2012-12-05 14:10:00,36.36,36.37,36.34,36.36,7400.0,27.9478,27.9555,27.9325,27.9478,7400.0
2012-12-05 14:20:00,36.35,36.35,36.31,36.33,12800.0,27.9402,27.9402,27.9094,27.9248,12800.0
2012-12-05 14:30:00,36.34,36.37,36.32,36.37,4900.0,27.9325,27.9555,27.9171,27.9555,4900.0
2012-12-05 14:40:00,36.38,36.38,36.34,36.34,7600.0,27.9632,27.9632,27.9325,27.9325,7600.0
2012-12-05 14:50:00,36.35,36.4,36.35,36.37,9400.0,27.9402,27.9786,27.9402,27.9555,9400.0
2012-12-05 15:00:00,36.37,36.42,36.37,36.42,7000.0,27.9555,27.994,27.9555,27.994,7000.0
2012-12-05 15:10:00,36.41,36.44,36.41,36.41,11800.0,27.9863,28.0093,27.9863,27.9863,11800.0
2012-12-05 15:20:00,36.41,36.42,36.4,36.41,13900.0,27.9863,27.994,27.9786,27.9863,13900.0
2012-12-05 15:30:00,36.41,36.44,36.4,36.41,9200.0,27.9863,28.0093,27.9786,27.9863,9200.0
2012-12-05 15:40:00,36.41,36.45,36.41,36.43,23800.0,27.9863,28.017,27.9863,28.0017,23800.0
2012-12-05 15:50:00,36.46,36.5,36.45,36.46,37700.0,28.0247,28.0555,28.017,28.0247,37700.0
2012-12-06 09:30:00,36.5,36.57,36.45,36.57,8100.0,28.0555,28.1093,28.017,28.1093,8100.0
2012-12-06 09:40:00,36.57,36.6,36.47,36.49,2900.0,28.1093,28.1323,28.0324,28.0478,2900.0
2012-12-06 09:50:00,36.5,36.52,36.43,36.44,4800.0,28.0555,28.0708,28.0017,28.0093,4800.0
2012-12-06 10:00:00,36.43,36.43,36.34,36.35,4800.0,28.0017,28.0017,27.9325,27.9402,4800.0
2012-12-06 10:10:00,36.33,36.36,36.32,36.36,2000.0,27.9248,27.9478,27.9171,27.9478,2000.0
2012-12-06 10:20:00,36.36,36.42,36.36,36.39,6600.0,27.9478,27.994,27.9478,27.9709,6600.0
2012-12-06 10:30:00,36.41,36.45,36.39,36.45,4000.0,27.9863,28.017,27.9709,28.017,4000.0
2012-12-06 10:40:00,36.46,36.51,36.45,36.49,11000.0,28.0247,28.0631,28.017,28.0478,11000.0
2012-12-06 10:50:00,36.49,36.52,36.45,36.46,6900.0,28.0478,28.0708,28.017,28.0247,6900.0
2012-12-06 11:00:00,36.47,36.48,36.45,36.46,3500.0,28.0324,28.0401,28.017,28.0247,3500.0
2012-12-06 11:10:00,36.47,36.48,36.44,36.46,3700.0,28.0324,28.0401,28.0093,28.0247,3700.0
2012-12-06 11:20:00,36.46,36.51,36.46,36.5,6900.0,28.0247,28.0631,28.0247,28.0555,6900.0
2012-12-06 11:30:00,36.5,36.52,36.47,36.52,3600.0,28.0555,28.0708,28.0324,28.0708,3600.0
2012-12-06 11:40:00,36.5,36.5,36.46,36.47,2800.0,28.0555,28.0555,28.0247,28.0324,2800.0
2012-12-06 11:50:00,36.46,36.48,36.42,36.42,3200.0,28.0247,28.0401,27.994,27.994,3200.0
2012-12-06 12:00:00,36.42,36.43,36.4,36.4,7500.0,27.994,28.0017,27.9786,27.9786,7500.0
2012-12-06 12:10:00,36.41,36.42,36.4,36.42,900.0,27.9863,27.994,27.9786,27.994,900.0
2012-12-06 12:20:00,36.41,36.41,36.38,36.4,7700.0,27.9863,27.9863,27.9632,27.9786,7700.0
2012-12-06 12:30:00,36.4,36.4,36.35,36.39,6800.0,27.9786,27.9786,27.9402,27.9709,6800.0
2012-12-06 12:40:00,36.39,36.39,36.33,36.35,13000.0,27.9709,27.9709,27.9248,27.9402,13000.0
2012-12-06 12:50:00,36.37,36.37,36.35,36.35,1800.0,27.9555,27.9555,27.9402,27.9402,1800.0
2012-12-06 13:00:00,36.35,36.35,36.33,36.35,4500.0,27.9402,27.9402,27.9248,27.9402,4500.0
2012-12-06 13:10:00,36.36,36.38,36.35,36.38,2300.0,27.9478,27.9632,27.9402,27.9632,2300.0
2012-12-06 13:20:00,36.38,36.38,36.35,36.36,2500.0,27.9632,27.9632,27.9402,27.9478,2500.0
2012-12-06 13:30:00,36.36,36.38,36.34,36.35,8200.0,27.9478,27.9632,27.9325,27.9402,8200.0
2012-12-06 13:40:00,36.34,36.37,36.34,36.37,5800.0,27.9325,27.9555,27.9325,27.9555,5800.0
2012-12-06 13:50:00,36.38,36.38,36.37,36.38,1900.0,27.9632,27.9632,27.9555,27.9632,1900.0
2012-12-06 14:00:00,36.37,36.37,36.3,36.3,9700.0,27.9555,27.9555,27.9017,27.9017,9700.0
2012-12-06 14:10:00,36.31,36.37,36.3,36.36,7900.0,27.9094,27.9555,27.9017,27.9478,7900.0
2012-12-06 14:20:00,36.36,36.37,36.33,36.34,9500.0,27.9478,27.9555,27.9248,27.9325,9500.0
2012-12-06 14:30:00,36.35,36.38,36.35,36.36,6100.0,27.9402,27.9632,27.9402,27.9478,6100.0
2012-12-06 14:40:00,36.37,36.37,36.32,36.34,7200.0,27.9555,27.9555,27.9171,27.9325,7200.0
2012-12-06 14:50:00,36.34,36.38,36.33,36.37,8200.0,27.9325,27.9632,27.9248,27.9555,8200.0
2012-12-06 15:00:00,36.37,36.38,36.36,36.37,10800.0,27.9555,27.9632,27.9478,27.9555,10800.0
2012-12-06 15:10:00,36.37,36.38,36.35,36.36,7400.0,27.9555,27.9632,27.9402,27.9478,7400.0
2012-12-06 15:20:00,36.36,36.37,36.33,36.33,11100.0,27.9478,27.9555,27.9248,27.9248,11100.0
2012-12-06 15:30:00,36.32,36.36,36.32,36.32,14100.0,27.9171,27.9478,27.9171,27.9171,14100.0
2012-12-06 15:40:00,36.32,36.34,36.29,36.3,14400.0,27.9171,27.9325,27.894,27.9017,14400.0
2012-12-06 15:50:00,36.31,36.37,36.31,36.37,31300.0,27.9094,27.9555,27.9094,27.9555,31300.0
2012-12-07 09:30:00,36.35,36.47,36.35,36.46,14500.0,27.9402,28.0324,27.9402,28.0247,14500.0
2012-12-07 09:40:00,36.44,36.5,36.37,36.4,5700.0,28.0093,28.0555,27.9555,27.9786,5700.0
2012-12-07 09:50:00,36.39,36.4,36.27,36.31,5000.0,27.9709,27.9786,27.8787,27.9094,5000.0
2012-12-07 10:00:00,36.3,36.3,36.27,36.27,2200.0,27.9017,27.9017,27.8787,27.8787,2200.0
2012-12-07 10:10:00,36.27,36.33,36.26,36.33,7800.0,27.8787,27.9248,27.871,27.9248,7800.0
2012-12-07 10:20:00,36.31,36.34,36.31,36.33,3600.0,27.9094,27.9325,27.9094,27.9248,3600.0
2012-12-07 10:30:00,36.35,36.35,36.25,36.25,8300.0,27.9402,27.9402,27.8633,27.8633,8300.0
2012-12-07 10:40:00,36.25,36.3,36.24,36.29,4600.0,27.8633,27.9017,27.8556,27.894,4600.0
2012-12-07 10:50:00,36.29,36.29,36.24,36.28,10000.0,27.894,27.894,27.8556,27.8864,10000.0
2012-12-07 11:00:00,36.28,36.3,36.21,36.24,9000.0,27.8864,27.9017,27.8326,27.8556,9000.0
2012-12-07 11:10:00,36.26,36.31,36.25,36.29,4300.0,27.871,27.9094,27.8633,27.894,4300.0
2012-12-07 11:20:00,36.28,36.31,36.28,36.31,2500.0,27.8864,27.9094,27.8864,27.9094,2500.0
2012-12-07 11:30:00,36.31,36.35,36.28,36.32,3900.0,27.9094,27.9402,27.8864,27.9171,3900.0
2012-12-07 11:40:00,36.33,36.33,36.31,36.32,4400.0,27.9248,27.9248,27.9094,27.9171,4400.0
2012-12-07 11:50:00,36.31,36.35,36.3,36.35,13900.0,27.9094,27.9402,27.9017,27.9402,13900.0
2012-12-07 12:00:00,36.34,36.34,36.29,36.34,9500.0,27.9325,27.9325,27.894,27.9325,9500.0
2012-12-07 12:10:00,36.34,36.36,36.33,36.35,5300.0,27.9325,27.9478,27.9248,27.9402,5300.0
2012-12-07 12:20:00,36.35,36.38,36.35,36.37,8500.0,27.9402,27.9632,27.9402,27.9555,8500.0
2012-12-07 12:30:00,36.37,36.39,36.35,36.38,11700.0,27.9555,27.9709,27.9402,27.9632,11700.0
2012-12-07 12:40:00,36.38,36.41,36.38,36.38,11900.0,27.9632,27.9863,27.9632,27.9632,11900.0
2012-12-07 12:50:00,36.41,36.42,36.38,36.42,6100.0,27.9863,27.994,27.9632,27.994,6100.0
2012-12-07 13:00:00,36.42,36.45,36.41,36.43,6600.0,27.994,28.017,27.9863,28.0017,6600.0
2012-12-07 13:10:00,36.43,36.45,36.43,36.45,3500.0,28.0017,28.017,28.0017,28.017,3500.0
2012-12-07 13:20:00,36.44,36.48,36.44,36.47,9400.0,28.0093,28.0401,28.0093,28.0324,9400.0
2012-12-07 13:30:00,36.45,36.47,36.45,36.47,5700.0,28.017,28.0324,28.017,28.0324,5700.0
2012-12-07 13:40:00,36.47,36.47,36.4,36.4,11900.0,28.0324,28.0324,27.9786,27.9786,11900.0
2012-12-07 13:50:00,36.4,36.41,36.37,36.38,5800.0,27.9786,27.9863,27.9555,27.9632,5800.0
2012-12-07 14:00:00,36.37,36.39,36.36,36.36,6400.0,27.9555,27.9709,27.9478,27.9478,6400.0
2012-12-07 14:10:00,36.37,36.39,36.37,36.38,4100.0,27.9555,27.9709,27.9555,27.9632,4100.0
2012-12-07 14:20:00,36.37,36.39,36.37,36.38,5500.0,27.9555,27.9709,27.9555,27.9632,5500.0
2012-12-07 14:30:00,36.37,36.42,36.36,36.4,22100.0,27.9555,27.994,27.9478,27.9786,22100.0
2012-12-07 14:40:00,36.39,36.41,36.38,36.39,6400.0,27.9709,27.9863,27.9632,27.9709,6400.0
2012-12-07 14:50:00,36.39,36.42,36.39,36.42,5500.0,27.9709,27.994,27.9709,27.994,5500.0
2012-12-07 15:00:00,36.42,36.42,36.38,36.4,14100.0,27.994,27.994,27.9632,27.9786,14100.0
2012-12-07 15:10:00,36.4,36.4,36.38,36.39,8200.0,27.9786,27.9786,27.9632,27.9709,8200.0
2012-12-07 15:20:00,36.38,36.42,36.37,36.42,15200.0,27.9632,27.994,27.9555,27.994,15200.0
2012-12-07 15:30:00,36.42,36.45,36.4,36.42,32700.0,27.994,28.017,27.9786,27.994,32700.0
2012-12-07 15:40:00,36.42,36.43,36.37,36.39,24700.0,27.994,28.0017,27.9555,27.9709,24700.0
2012-12-07 15:50:00,36.38,36.43,36.37,36.43,52400.0,27.9632,28.0017,27.9555,28.0017,52400.0
2012-12-10 09:30:00,36.3,36.46,36.16,36.22,24900.0,27.9017,28.0247,27.7941,27.8402,24900.0
2012-12-10 09:40:00,36.25,36.3,36.17,36.2,7400.0,27.8633,27.9017,27.8018,27.8249,7400.0
2012-12-10 09:50:00,36.2,36.24,36.17,36.21,5100.0,27.8249,27.8556,27.8018,27.8326,5100.0
2012-12-10 10:00:00,36.19,36.24,36.16,36.18,9900.0,27.8172,27.8556,27.7941,27.8095,9900.0
2012-12-10 10:10:00,36.2,36.24,36.14,36.18,13200.0,27.8249,27.8556,27.7787,27.8095,13200.0
2012-12-10 10:20:00,36.19,36.2,36.11,36.18,15400.0,27.8172,27.8249,27.7557,27.8095,15400.0
2012-12-10 10:30:00,36.16,36.18,36.08,36.08,14500.0,27.7941,27.8095,27.7326,27.7326,14500.0
2012-12-10 10:40:00,36.08,36.14,36.05,36.07,12300.0,27.7326,27.7787,27.7096,27.7249,12300.0
2012-12-10 10:50:00,36.07,36.13,36.03,36.12,7400.0,27.7249,27.7711,27.6942,27.7634,7400.0
2012-12-10 11:00:00,36.11,36.13,36.09,36.13,6200.0,27.7557,27.7711,27.7403,27.7711,6200.0
2012-12-10 11:10:00,36.14,36.14,36.1,36.11,6600.0,27.7787,27.7787,27.748,27.7557,6600.0
2012-12-10 11:20:00,36.11,36.12,36.02,36.07,10000.0,27.7557,27.7634,27.6865,27.7249,10000.0
2012-12-10 11:30:00,36.07,36.11,36.06,36.11,8700.0,27.7249,27.7557,27.7173,27.7557,8700.0
2012-12-10 11:40:00,36.09,36.11,36.06,36.08,10200.0,27.7403,27.7557,27.7173,27.7326,10200.0
2012-12-10 11:50:00,36.08,36.08,36.04,36.05,11500.0,27.7326,27.7326,27.7019,27.7096,11500.0
2012-12-10 12:00:00,36.05,36.09,36.02,36.02,11000.0,27.7096,27.7403,27.6865,27.6865,11000.0
2012-12-10 12:10:00,36.03,36.03,35.98,35.99,12800.0,27.6942,27.6942,27.6558,27.6635,12800.0
2012-12-10 12:20:00,36.0,36.04,35.97,35.99,15900.0,27.6711,27.7019,27.6481,27.6635,15900.0
2012-12-10 12:30:00,35.99,36.0,35.96,35.98,8400.0,27.6635,27.6711,27.6404,27.6558,8400.0
2012-12-10 12:40:00,35.98,35.99,35.97,35.98,6600.0,27.6558,27.6635,27.6481,27.6558,6600.0
2012-12-10 12:50:00,35.98,35.98,35.93,35.93,5000.0,27.6558,27.6558,27.6173,27.6173,5000.0
2012-12-10 13:00:00,35.94,35.98,35.93,35.95,9600.0,27.625,27.6558,27.6173,27.6327,9600.0
2012-12-10 13:10:00,35.95,35.96,35.83,35.89,27000.0,27.6327,27.6404,27.5405,27.5866,27000.0
2012-12-10 13:20:00,35.9,35.92,35.88,35.88,6500.0,27.5943,27.6096,27.5789,27.5789,6500.0
2012-12-10 13:30:00,35.89,35.91,35.89,35.89,4200.0,27.5866,27.602,27.5866,27.5866,4200.0
2012-12-10 13:40:00,35.89,35.91,35.87,35.87,14100.0,27.5866,27.602,27.5712,27.5712,14100.0
2012-12-10 13:50:00,35.88,35.89,35.86,35.86,10800.0,27.5789,27.5866,27.5635,27.5635,10800.0
2012-12-10 14:00:00,35.86,35.87,35.82,35.83,11100.0,27.5635,27.5712,27.5328,27.5405,11100.0
2012-12-10 14:10:00,35.83,35.83,35.79,35.81,12000.0,27.5405,27.5405,27.5097,27.5251,12000.0
2012-12-10 14:20:00,35.82,35.82,35.76,35.77,22600.0,27.5328,27.5328,27.4867,27.4944,22600.0
2012-12-10 14:30:00,35.77,35.79,35.74,35.74,10800.0,27.4944,27.5097,27.4713,27.4713,10800.0
2012-12-10 14:40:00,35.75,35.8,35.75,35.78,10500.0,27.479,27.5174,27.479,27.502,10500.0
2012-12-10 14:50:00,35.79,35.82,35.77,35.81,14300.0,27.5097,27.5328,27.4944,27.5251,14300.0
2012-12-10 15:00:00,35.8,35.85,35.8,35.85,20700.0,27.5174,27.5558,27.5174,27.5558,20700.0
2012-12-10 15:10:00,35.84,35.93,35.84,35.92,25800.0,27.5482,27.6173,27.5482,27.6096,25800.0
2012-12-10 15:20:00,35.91,35.95,35.91,35.95,21900.0,27.602,27.6327,27.602,27.6327,21900.0
2012-12-10 15:30:00,35.95,35.99,35.94,35.97,35700.0,27.6327,27.6635,27.625,27.6481,35700.0
2012-12-10 15:40:00,35.96,35.99,35.93,35.96,41100.0,27.6404,27.6635,27.6173,27.6404,41100.0
2012-12-10 15:50:00,35.96,35.97,35.87,35.89,87200.0,27.6404,27.6481,27.5712,27.5866,87200.0
2012-12-11 09:30:00,36.05,36.09,35.94,35.97,9800.0,27.7096,27.7403,27.625,27.6481,9800.0
2012-12-11 09:40:00,35.98,36.02,35.98,35.98,4800.0,27.6558,27.6865,27.6558,27.6558,4800.0
2012-12-11 09:50:00,36.01,36.08,36.01,36.03,4800.0,27.6788,27.7326,27.6788,27.6942,4800.0
2012-12-11 10:00:00,36.01,36.04,35.98,36.01,8600.0,27.6788,27.7019,27.6558,27.6788,8600.0
2012-12-11 10:10:00,36.03,36.06,35.98,35.99,18300.0,27.6942,27.7173,27.6558,27.6635,18300.0
2012-12-11 10:20:00,36.01,36.02,35.92,35.99,26400.0,27.6788,27.6865,27.6096,27.6635,26400.0
2012-12-11 10:30:00,35.96,35.98,35.88,35.9,10100.0,27.6404,27.6558,27.5789,27.5943,10100.0
2012-12-11 10:40:00,35.9,35.94,35.9,35.93,25800.0,27.5943,27.625,27.5943,27.6173,25800.0
2012-12-11 10:50:00,35.93,35.96,35.91,35.91,10000.0,27.6173,27.6404,27.602,27.602,10000.0
2012-12-11 11:00:00,35.91,35.94,35.89,35.93,10700.0,27.602,27.625,27.5866,27.6173,10700.0
2012-12-11 11:10:00,35.92,35.96,35.91,35.94,9100.0,27.6096,27.6404,27.602,27.625,9100.0
2012-12-11 11:20:00,35.94,36.04,35.94,35.99,7700.0,27.625,27.7019,27.625,27.6635,7700.0
2012-12-11 11:30:00,36.0,36.0,35.96,35.98,6300.0,27.6711,27.6711,27.6404,27.6558,6300.0
2012-12-11 11:40:00,35.97,35.98,35.96,35.96,4500.0,27.6481,27.6558,27.6404,27.6404,4500.0
2012-12-11 11:50:00,35.97,35.97,35.89,35.93,6400.0,27.6481,27.6481,27.5866,27.6173,6400.0
2012-12-11 12:00:00,35.91,35.93,35.86,35.93,5000.0,27.602,27.6173,27.5635,27.6173,5000.0
2012-12-11 12:10:00,35.94,35.95,35.91,35.93,11800.0,27.625,27.6327,27.602,27.6173,11800.0
2012-12-11 12:20:00,35.93,35.95,35.93,35.93,2700.0,27.6173,27.6327,27.6173,27.6173,2700.0
2012-12-11 12:30:00,35.94,35.94,35.9,35.91,8400.0,27.625,27.625,27.5943,27.602,8400.0
2012-12-11 12:40:00,35.91,35.93,35.91,35.91,6100.0,27.602,27.6173,27.602,27.602,6100.0
2012-12-11 12:50:00,35.9,35.93,35.9,35.91,17700.0,27.5943,27.6173,27.5943,27.602,17700.0
2012-12-11 13:00:00,35.92,35.94,35.89,35.9,30900.0,27.6096,27.625,27.5866,27.5943,30900.0
2012-12-11 13:10:00,35.89,35.92,35.89,35.92,13600.0,27.5866,27.6096,27.5866,27.6096,13600.0
2012-12-11 13:20:00,35.92,35.92,35.9,35.91,3300.0,27.6096,27.6096,27.5943,27.602,3300.0
2012-12-11 13:30:00,35.9,35.92,35.9,35.91,4300.0,27.5943,27.6096,27.5943,27.602,4300.0
2012-12-11 13:40:00,35.91,35.92,35.9,35.91,4200.0,27.602,27.6096,27.5943,27.602,4200.0
2012-12-11 13:50:00,35.9,35.91,35.85,35.88,10900.0,27.5943,27.602,27.5558,27.5789,10900.0
2012-12-11 14:00:00,35.89,35.9,35.87,35.88,7500.0,27.5866,27.5943,27.5712,27.5789,7500.0
2012-12-11 14:10:00,35.89,35.9,35.88,35.89,23800.0,27.5866,27.5943,27.5789,27.5866,23800.0
2012-12-11 14:20:00,35.89,35.9,35.85,35.85,8300.0,27.5866,27.5943,27.5558,27.5558,8300.0
2012-12-11 14:30:00,35.85,35.89,35.85,35.87,13100.0,27.5558,27.5866,27.5558,27.5712,13100.0
2012-12-11 14:40:00,35.87,35.87,35.83,35.86,15200.0,27.5712,27.5712,27.5405,27.5635,15200.0
2012-12-11 14:50:00,35.86,35.87,35.85,35.86,3500.0,27.5635,27.5712,27.5558,27.5635,3500.0
2012-12-11 15:00:00,35.86,35.86,35.78,35.84,16400.0,27.5635,27.5635,27.502,27.5482,16400.0
2012-12-11 15:10:00,35.85,35.85,35.81,35.82,18900.0,27.5558,27.5558,27.5251,27.5328,18900.0
2012-12-11 15:20:00,35.82,35.85,35.81,35.84,17800.0,27.5328,27.5558,27.5251,27.5482,17800.0
2012-12-11 15:30:00,35.85,35.88,35.82,35.82,21400.0,27.5558,27.5789,27.5328,27.5328,21400.0
2012-12-11 15:40:00,35.83,35.86,35.81,35.86,34000.0,27.5405,27.5635,27.5251,27.5635,34000.0
2012-12-11 15:50:00,35.85,35.91,35.84,35.91,113200.0,27.5558,27.602,27.5482,27.602,113200.0
2012-12-12 09:30:00,35.97,36.1,35.89,36.08,12800.0,27.6481,27.748,27.5866,27.7326,12800.0
2012-12-12 09:40:00,36.1,36.1,35.93,35.96,9500.0,27.748,27.748,27.6173,27.6404,9500.0
2012-12-12 09:50:00,36.02,36.03,35.97,36.01,3000.0,27.6865,27.6942,27.6481,27.6788,3000.0
2012-12-12 10:00:00,36.01,36.08,36.01,36.04,45700.0,27.6788,27.7326,27.6788,27.7019,45700.0
2012-12-12 10:10:00,36.06,36.07,35.98,36.05,25800.0,27.7173,27.7249,27.6558,27.7096,25800.0
2012-12-12 10:20:00,36.05,36.09,36.03,36.05,10900.0,27.7096,27.7403,27.6942,27.7096,10900.0
2012-12-12 10:30:00,36.06,36.06,35.98,36.02,14200.0,27.7173,27.7173,27.6558,27.6865,14200.0
2012-12-12 10:40:00,36.02,36.03,36.0,36.03,2300.0,27.6865,27.6942,27.6711,27.6942,2300.0
2012-12-12 10:50:00,36.01,36.02,35.96,35.97,4900.0,27.6788,27.6865,27.6404,27.6481,4900.0
2012-12-12 11:00:00,35.97,35.97,35.92,35.94,4000.0,27.6481,27.6481,27.6096,27.625,4000.0
2012-12-12 11:10:00,35.94,35.96,35.93,35.96,1900.0,27.625,27.6404,27.6173,27.6404,1900.0
2012-12-12 11:20:00,35.97,35.97,35.95,35.97,1800.0,27.6481,27.6481,27.6327,27.6481,1800.0
2012-12-12 11:30:00,35.95,35.96,35.92,35.93,3800.0,27.6327,27.6404,27.6096,27.6173,3800.0
2012-12-12 11:40:00,35.93,35.93,35.86,35.86,3700.0,27.6173,27.6173,27.5635,27.5635,3700.0
2012-12-12 11:50:00,35.88,35.91,35.85,35.85,5200.0,27.5789,27.602,27.5558,27.5558,5200.0
2012-12-12 12:00:00,35.86,35.88,35.86,35.88,2300.0,27.5635,27.5789,27.5635,27.5789,2300.0
2012-12-12 12:10:00,35.87,35.87,35.82,35.83,4500.0,27.5712,27.5712,27.5328,27.5405,4500.0
2012-12-12 12:20:00,35.84,35.88,35.83,35.88,3200.0,27.5482,27.5789,27.5405,27.5789,3200.0
2012-12-12 12:30:00,35.89,35.92,35.78,35.89,10400.0,27.5866,27.6096,27.502,27.5866,10400.0
2012-12-12 12:40:00,35.9,35.93,35.88,35.92,5800.0,27.5943,27.6173,27.5789,27.6096,5800.0
2012-12-12 12:50:00,35.93,35.98,35.93,35.94,5400.0,27.6173,27.6558,27.6173,27.625,5400.0
2012-12-12 13:00:00,35.96,35.97,35.96,35.97,1600.0,27.6404,27.6481,27.6404,27.6481,1600.0
2012-12-12 13:10:00,35.97,35.97,35.91,35.93,16800.0,27.6481,27.6481,27.602,27.6173,16800.0
2012-12-12 13:20:00,35.93,35.96,35.92,35.94,7600.0,27.6173,27.6404,27.6096,27.625,7600.0
2012-12-12 13:30:00,35.93,35.93,35.86,35.87,19000.0,27.6173,27.6173,27.5635,27.5712,19000.0
2012-12-12 13:40:00,35.88,35.91,35.88,35.91,14000.0,27.5789,27.602,27.5789,27.602,14000.0
2012-12-12 13:50:00,35.91,35.92,35.86,35.89,5600.0,27.602,27.6096,27.5635,27.5866,5600.0
2012-12-12 14:00:00,35.89,35.89,35.83,35.86,9600.0,27.5866,27.5866,27.5405,27.5635,9600.0
2012-12-12 14:10:00,35.86,35.87,35.84,35.84,2400.0,27.5635,27.5712,27.5482,27.5482,2400.0
2012-12-12 14:20:00,35.84,35.85,35.78,35.79,10200.0,27.5482,27.5558,27.502,27.5097,10200.0
2012-12-12 14:30:00,35.79,35.82,35.77,35.81,16700.0,27.5097,27.5328,27.4944,27.5251,16700.0
2012-12-12 14:40:00,35.8,35.86,35.79,35.85,10000.0,27.5174,27.5635,27.5097,27.5558,10000.0
2012-12-12 14:50:00,35.85,35.89,35.85,35.88,9500.0,27.5558,27.5866,27.5558,27.5789,9500.0
2012-12-12 15:00:00,35.89,35.89,35.78,35.83,16600.0,27.5866,27.5866,27.502,27.5405,16600.0
2012-12-12 15:10:00,35.83,35.84,35.77,35.79,8600.0,27.5405,27.5482,27.4944,27.5097,8600.0
2012-12-12 15:20:00,35.8,35.8,35.68,35.72,9300.0,27.5174,27.5174,27.4252,27.4559,9300.0
2012-12-12 15:30:00,35.71,35.74,35.66,35.66,19800.0,27.4482,27.4713,27.4098,27.4098,19800.0
2012-12-12 15:40:00,35.66,35.69,35.66,35.69,22200.0,27.4098,27.4329,27.4098,27.4329,22200.0
2012-12-12 15:50:00,35.69,35.7,35.65,35.67,44000.0,27.4329,27.4405,27.4021,27.4175,44000.0
2012-12-13 09:30:00,35.6,35.79,35.6,35.74,22600.0,27.3637,27.5097,27.3637,27.4713,22600.0
2012-12-13 09:40:00,35.71,35.72,35.63,35.65,12700.0,27.4482,27.4559,27.3867,27.4021,12700.0
2012-12-13 09:50:00,35.66,35.7,35.63,35.68,8800.0,27.4098,27.4405,27.3867,27.4252,8800.0
2012-12-13 10:00:00,35.68,35.75,35.67,35.75,9900.0,27.4252,27.479,27.4175,27.479,9900.0
2012-12-13 10:10:00,35.77,35.77,35.71,35.72,8300.0,27.4944,27.4944,27.4482,27.4559,8300.0
2012-12-13 10:20:00,35.73,35.74,35.72,35.74,6600.0,27.4636,27.4713,27.4559,27.4713,6600.0
2012-12-13 10:30:00,35.72,35.77,35.72,35.72,6700.0,27.4559,27.4944,27.4559,27.4559,6700.0
2012-12-13 10:40:00,35.72,35.73,35.68,35.7,9100.0,27.4559,27.4636,27.4252,27.4405,9100.0
2012-12-13 10:50:00,35.69,35.73,35.64,35.69,51500.0,27.4329,27.4636,27.3944,27.4329,51500.0
2012-12-13 11:00:00,35.7,35.73,35.66,35.67,10000.0,27.4405,27.4636,27.4098,27.4175,10000.0
2012-12-13 11:10:00,35.66,35.67,35.6,35.67,6300.0,27.4098,27.4175,27.3637,27.4175,6300.0
2012-12-13 11:20:00,35.67,35.67,35.61,35.64,3800.0,27.4175,27.4175,27.3714,27.3944,3800.0
2012-12-13 11:30:00,35.63,35.68,35.61,35.65,7500.0,27.3867,27.4252,27.3714,27.4021,7500.0
2012-12-13 11:40:00,35.64,35.64,35.58,35.61,1800.0,27.3944,27.3944,27.3483,27.3714,1800.0
2012-12-13 11:50:00,35.62,35.63,35.61,35.62,1600.0,27.3791,27.3867,27.3714,27.3791,1600.0
2012-12-13 12:00:00,35.63,35.64,35.62,35.64,4600.0,27.3867,27.3944,27.3791,27.3944,4600.0
2012-12-13 12:10:00,35.64,35.66,35.64,35.65,2600.0,27.3944,27.4098,27.3944,27.4021,2600.0
2012-12-13 12:20:00,35.65,35.69,35.64,35.64,4600.0,27.4021,27.4329,27.3944,27.3944,4600.0
2012-12-13 12:30:00,35.64,35.66,35.63,35.66,3600.0,27.3944,27.4098,27.3867,27.4098,3600.0
2012-12-13 12:40:00,35.66,35.66,35.62,35.62,12300.0,27.4098,27.4098,27.3791,27.3791,12300.0
2012-12-13 12:50:00,35.63,35.64,35.63,35.64,1800.0,27.3867,27.3944,27.3867,27.3944,1800.0
2012-12-13 13:00:00,35.64,35.65,35.56,35.57,20400.0,27.3944,27.4021,27.3329,27.3406,20400.0
2012-12-13 13:10:00,35.56,35.58,35.54,35.57,25000.0,27.3329,27.3483,27.3176,27.3406,25000.0
2012-12-13 13:20:00,35.55,35.6,35.53,35.6,6300.0,27.3252,27.3637,27.3099,27.3637,6300.0
2012-12-13 13:30:00,35.59,35.61,35.54,35.56,12200.0,27.356,27.3714,27.3176,27.3329,12200.0
2012-12-13 13:40:00,35.56,35.56,35.51,35.51,5400.0,27.3329,27.3329,27.2945,27.2945,5400.0
2012-12-13 13:50:00,35.51,35.54,35.51,35.54,3400.0,27.2945,27.3176,27.2945,27.3176,3400.0
2012-12-13 14:00:00,35.54,35.57,35.51,35.54,9000.0,27.3176,27.3406,27.2945,27.3176,9000.0
2012-12-13 14:10:00,35.54,35.54,35.52,35.54,9600.0,27.3176,27.3176,27.3022,27.3176,9600.0
2012-12-13 14:20:00,35.55,35.62,35.55,35.62,8400.0,27.3252,27.3791,27.3252,27.3791,8400.0
2012-12-13 14:30:00,35.62,35.62,35.6,35.62,10200.0,27.3791,27.3791,27.3637,27.3791,10200.0
2012-12-13 14:40:00,35.61,35.64,35.59,35.64,9300.0,27.3714,27.3944,27.356,27.3944,9300.0
2012-12-13 14:50:00,35.62,35.63,35.6,35.62,8000.0,27.3791,27.3867,27.3637,27.3791,8000.0
2012-12-13 15:00:00,35.63,35.63,35.57,35.57,16500.0,27.3867,27.3867,27.3406,27.3406,16500.0
2012-12-13 15:10:00,35.58,35.59,35.56,35.56,15800.0,27.3483,27.356,27.3329,27.3329,15800.0
2012-12-13 15:20:00,35.56,35.58,35.52,35.52,16000.0,27.3329,27.3483,27.3022,27.3022,16000.0
2012-12-13 15:30:00,35.52,35.64,35.51,35.62,34800.0,27.3022,27.3944,27.2945,27.3791,34800.0
2012-12-13 15:40:00,35.63,35.66,35.59,35.59,27500.0,27.3867,27.4098,27.356,27.356,27500.0
2012-12-13 15:50:00,35.59,35.62,35.54,35.56,42400.0,27.356,27.3791,27.3176,27.3329,42400.0
2012-12-14 09:30:00,35.59,35.79,35.55,35.57,12900.0,27.356,27.5097,27.3252,27.3406,12900.0
2012-12-14 09:40:00,35.58,35.63,35.55,35.56,6400.0,27.3483,27.3867,27.3252,27.3329,6400.0
2012-12-14 09:50:00,35.56,35.56,35.45,35.47,6000.0,27.3329,27.3329,27.2484,27.2638,6000.0
2012-12-14 10:00:00,35.45,35.48,35.42,35.44,5300.0,27.2484,27.2714,27.2253,27.2407,5300.0
2012-12-14 10:10:00,35.44,35.47,35.39,35.41,7600.0,27.2407,27.2638,27.2023,27.2176,7600.0
2012-12-14 10:20:00,35.41,35.44,35.38,35.4,10100.0,27.2176,27.2407,27.1946,27.21,10100.0
2012-12-14 10:30:00,35.42,35.43,35.38,35.39,5400.0,27.2253,27.233,27.1946,27.2023,5400.0
2012-12-14 10:40:00,35.39,35.4,35.37,35.39,16600.0,27.2023,27.21,27.1869,27.2023,16600.0
2012-12-14 10:50:00,35.38,35.39,35.33,35.33,6900.0,27.1946,27.2023,27.1561,27.1561,6900.0
2012-12-14 11:00:00,35.33,35.33,35.19,35.26,29900.0,27.1561,27.1561,27.0485,27.1023,29900.0
2012-12-14 11:10:00,35.25,35.27,35.25,35.27,20400.0,27.0947,27.11,27.0947,27.11,20400.0
2012-12-14 11:20:00,35.27,35.27,35.22,35.26,15600.0,27.11,27.11,27.0716,27.1023,15600.0
2012-12-14 11:30:00,35.26,35.29,35.24,35.27,6600.0,27.1023,27.1254,27.087,27.11,6600.0
2012-12-14 11:40:00,35.27,35.29,35.27,35.28,4500.0,27.11,27.1254,27.11,27.1177,4500.0
2012-12-14 11:50:00,35.29,35.3,35.28,35.3,2900.0,27.1254,27.1331,27.1177,27.1331,2900.0
2012-12-14 12:00:00,35.3,35.33,35.3,35.33,9700.0,27.1331,27.1561,27.1331,27.1561,9700.0
2012-12-14 12:10:00,35.33,35.35,35.3,35.33,4700.0,27.1561,27.1715,27.1331,27.1561,4700.0
2012-12-14 12:20:00,35.3,35.34,35.3,35.34,4100.0,27.1331,27.1638,27.1331,27.1638,4100.0
2012-12-14 12:30:00,35.34,35.36,35.33,35.33,10000.0,27.1638,27.1792,27.1561,27.1561,10000.0
2012-12-14 12:40:00,35.33,35.37,35.33,35.36,3700.0,27.1561,27.1869,27.1561,27.1792,3700.0
2012-12-14 12:50:00,35.35,35.37,35.3,35.35,6600.0,27.1715,27.1869,27.1331,27.1715,6600.0
2012-12-14 13:00:00,35.36,35.39,35.36,35.36,6200.0,27.1792,27.2023,27.1792,27.1792,6200.0
2012-12-14 13:10:00,35.36,35.36,35.32,35.35,3300.0,27.1792,27.1792,27.1485,27.1715,3300.0
2012-12-14 13:20:00,35.35,35.36,35.34,35.35,2300.0,27.1715,27.1792,27.1638,27.1715,2300.0
2012-12-14 13:30:00,35.35,35.36,35.34,35.34,2300.0,27.1715,27.1792,27.1638,27.1638,2300.0
2012-12-14 13:40:00,35.35,35.38,35.34,35.34,9900.0,27.1715,27.1946,27.1638,27.1638,9900.0
2012-12-14 13:50:00,35.33,35.35,35.31,35.34,9800.0,27.1561,27.1715,27.1408,27.1638,9800.0
2012-12-14 14:00:00,35.36,35.36,35.32,35.32,2100.0,27.1792,27.1792,27.1485,27.1485,2100.0
2012-12-14 14:10:00,35.34,35.36,35.33,35.34,3900.0,27.1638,27.1792,27.1561,27.1638,3900.0
2012-12-14 14:20:00,35.33,35.33,35.31,35.31,3600.0,27.1561,27.1561,27.1408,27.1408,3600.0
2012-12-14 14:30:00,35.31,35.32,35.31,35.31,3300.0,27.1408,27.1485,27.1408,27.1408,3300.0
2012-12-14 14:40:00,35.31,35.32,35.29,35.3,10200.0,27.1408,27.1485,27.1254,27.1331,10200.0
2012-12-14 14:50:00,35.29,35.3,35.26,35.26,9500.0,27.1254,27.1331,27.1023,27.1023,9500.0
2012-12-14 15:00:00,35.25,35.29,35.25,35.25,12100.0,27.0947,27.1254,27.0947,27.0947,12100.0
2012-12-14 15:10:00,35.25,35.25,35.2,35.2,12400.0,27.0947,27.0947,27.0562,27.0562,12400.0
2012-12-14 15:20:00,35.2,35.21,35.17,35.2,10600.0,27.0562,27.0639,27.0332,27.0562,10600.0
2012-12-14 15:30:00,35.2,35.28,35.2,35.24,26900.0,27.0562,27.1177,27.0562,27.087,26900.0
2012-12-14 15:40:00,35.24,35.25,35.21,35.21,12800.0,27.087,27.0947,27.0639,27.0639,12800.0
2012-12-14 15:50:00,35.2,35.24,35.17,35.24,36700.0,27.0562,27.087,27.0332,27.087,36700.0
2012-12-17 09:30:00,35.32,35.52,35.26,35.49,7700.0,27.1485,27.3022,27.1023,27.2791,7700.0
2012-12-17 09:40:00,35.48,35.65,35.45,35.64,9700.0,27.2714,27.4021,27.2484,27.3944,9700.0
2012-12-17 09:50:00,35.68,35.76,35.66,35.69,6600.0,27.4252,27.4867,27.4098,27.4329,6600.0
2012-12-17 10:00:00,35.72,35.75,35.7,35.74,8000.0,27.4559,27.479,27.4405,27.4713,8000.0
2012-12-17 10:10:00,35.74,35.75,35.58,35.6,9000.0,27.4713,27.479,27.3483,27.3637,9000.0
2012-12-17 10:20:00,35.57,35.57,35.47,35.47,3400.0,27.3406,27.3406,27.2638,27.2638,3400.0
2012-12-17 10:30:00,35.48,35.55,35.47,35.53,10100.0,27.2714,27.3252,27.2638,27.3099,10100.0
2012-12-17 10:40:00,35.53,35.53,35.44,35.44,6500.0,27.3099,27.3099,27.2407,27.2407,6500.0
2012-12-17 10:50:00,35.45,35.48,35.44,35.48,4000.0,27.2484,27.2714,27.2407,27.2714,4000.0
2012-12-17 11:00:00,35.48,35.48,35.44,35.48,4000.0,27.2714,27.2714,27.2407,27.2714,4000.0
2012-12-17 11:10:00,35.48,35.53,35.48,35.52,7700.0,27.2714,27.3099,27.2714,27.3022,7700.0
2012-12-17 11:20:00,35.53,35.56,35.51,35.52,8500.0,27.3099,27.3329,27.2945,27.3022,8500.0
2012-12-17 11:30:00,35.52,35.55,35.52,35.52,3600.0,27.3022,27.3252,27.3022,27.3022,3600.0
2012-12-17 11:40:00,35.52,35.57,35.5,35.5,6800.0,27.3022,27.3406,27.2868,27.2868,6800.0
2012-12-17 11:50:00,35.5,35.52,35.47,35.47,5200.0,27.2868,27.3022,27.2638,27.2638,5200.0
2012-12-17 12:00:00,35.48,35.51,35.43,35.47,8700.0,27.2714,27.2945,27.233,27.2638,8700.0
2012-12-17 12:10:00,35.47,35.47,35.41,35.41,7200.0,27.2638,27.2638,27.2176,27.2176,7200.0
2012-12-17 12:20:00,35.41,35.44,35.41,35.43,8800.0,27.2176,27.2407,27.2176,27.233,8800.0
2012-12-17 12:30:00,35.43,35.44,35.38,35.39,6700.0,27.233,27.2407,27.1946,27.2023,6700.0
2012-12-17 12:40:00,35.39,35.42,35.38,35.42,4500.0,27.2023,27.2253,27.1946,27.2253,4500.0
2012-12-17 12:50:00,35.42,35.45,35.41,35.43,3500.0,27.2253,27.2484,27.2176,27.233,3500.0
2012-12-17 13:00:00,35.43,35.45,35.43,35.44,4700.0,27.233,27.2484,27.233,27.2407,4700.0
2012-12-17 13:10:00,35.44,35.46,35.44,35.45,6000.0,27.2407,27.2561,27.2407,27.2484,6000.0
2012-12-17 13:20:00,35.45,35.49,35.45,35.48,2900.0,27.2484,27.2791,27.2484,27.2714,2900.0
2012-12-17 13:30:00,35.47,35.57,35.46,35.46,12600.0,27.2638,27.3406,27.2561,27.2561,12600.0
2012-12-17 13:40:00,35.46,35.48,35.43,35.46,4900.0,27.2561,27.2714,27.233,27.2561,4900.0
2012-12-17 13:50:00,35.46,35.46,35.41,35.41,2900.0,27.2561,27.2561,27.2176,27.2176,2900.0
2012-12-17 14:00:00,35.41,35.46,35.41,35.45,3500.0,27.2176,27.2561,27.2176,27.2484,3500.0
2012-12-17 14:10:00,35.45,35.46,35.42,35.42,2500.0,27.2484,27.2561,27.2253,27.2253,2500.0
2012-12-17 14:20:00,35.43,35.43,35.38,35.4,6600.0,27.233,27.233,27.1946,27.21,6600.0
2012-12-17 14:30:00,35.38,35.4,35.35,35.35,6400.0,27.1946,27.21,27.1715,27.1715,6400.0
2012-12-17 14:40:00,35.36,35.38,35.35,35.35,2800.0,27.1792,27.1946,27.1715,27.1715,2800.0
2012-12-17 14:50:00,35.36,35.36,35.33,35.33,5600.0,27.1792,27.1792,27.1561,27.1561,5600.0
2012-12-17 15:00:00,35.33,35.37,35.32,35.37,12100.0,27.1561,27.1869,27.1485,27.1869,12100.0
2012-12-17 15:10:00,35.36,35.36,35.16,35.29,32800.0,27.1792,27.1792,27.0255,27.1254,32800.0
2012-12-17 15:20:00,35.28,35.32,35.28,35.31,10900.0,27.1177,27.1485,27.1177,27.1408,10900.0
2012-12-17 15:30:00,35.31,35.38,35.3,35.37,13300.0,27.1408,27.1946,27.1331,27.1869,13300.0
2012-12-17 15:40:00,35.38,35.43,35.35,35.43,26700.0,27.1946,27.233,27.1715,27.233,26700.0
2012-12-17 15:50:00,35.42,35.46,35.35,35.45,85300.0,27.2253,27.2561,27.1715,27.2484,85300.0
2012-12-18 09:30:00,35.56,35.56,35.35,35.38,13500.0,27.3329,27.3329,27.1715,27.1946,13500.0
2012-12-18 09:40:00,35.4,35.48,35.38,35.48,8200.0,27.21,27.2714,27.1946,27.2714,8200.0
2012-12-18 09:50:00,35.48,35.5,35.38,35.4,23900.0,27.2714,27.2868,27.1946,27.21,23900.0
2012-12-18 10:00:00,35.4,35.49,35.4,35.45,10000.0,27.21,27.2791,27.21,27.2484,10000.0
2012-12-18 10:10:00,35.48,35.56,35.46,35.5,18600.0,27.2714,27.3329,27.2561,27.2868,18600.0
2012-12-18 10:20:00,35.49,35.52,35.45,35.5,8400.0,27.2791,27.3022,27.2484,27.2868,8400.0
2012-12-18 10:30:00,35.5,35.55,35.44,35.55,13700.0,27.2868,27.3252,27.2407,27.3252,13700.0
2012-12-18 10:40:00,35.54,35.57,35.47,35.48,35900.0,27.3176,27.3406,27.2638,27.2714,35900.0
2012-12-18 10:50:00,35.48,35.5,35.39,35.39,18300.0,27.2714,27.2868,27.2023,27.2023,18300.0
2012-12-18 11:00:00,35.41,35.43,35.39,35.43,10500.0,27.2176,27.233,27.2023,27.233,10500.0
2012-12-18 11:10:00,35.43,35.45,35.4,35.44,11300.0,27.233,27.2484,27.21,27.2407,11300.0
2012-12-18 11:20:00,35.45,35.45,35.4,35.45,11000.0,27.2484,27.2484,27.21,27.2484,11000.0
2012-12-18 11:30:00,35.45,35.48,35.44,35.48,7700.0,27.2484,27.2714,27.2407,27.2714,7700.0
2012-12-18 11:40:00,35.49,35.49,35.44,35.46,5100.0,27.2791,27.2791,27.2407,27.2561,5100.0
2012-12-18 11:50:00,35.47,35.47,35.42,35.43,3600.0,27.2638,27.2638,27.2253,27.233,3600.0
2012-12-18 12:00:00,35.43,35.44,35.42,35.43,7000.0,27.233,27.2407,27.2253,27.233,7000.0
2012-12-18 12:10:00,35.44,35.45,35.39,35.39,6500.0,27.2407,27.2484,27.2023,27.2023,6500.0
2012-12-18 12:20:00,35.4,35.42,35.39,35.41,8400.0,27.21,27.2253,27.2023,27.2176,8400.0
2012-12-18 12:30:00,35.4,35.41,35.37,35.39,26700.0,27.21,27.2176,27.1869,27.2023,26700.0
2012-12-18 12:40:00,35.4,35.41,35.36,35.38,9200.0,27.21,27.2176,27.1792,27.1946,9200.0
2012-12-18 12:50:00,35.4,35.47,35.4,35.46,8900.0,27.21,27.2638,27.21,27.2561,8900.0
2012-12-18 13:00:00,35.46,35.48,35.43,35.48,6200.0,27.2561,27.2714,27.233,27.2714,6200.0
2012-12-18 13:10:00,35.48,35.48,35.46,35.47,7100.0,27.2714,27.2714,27.2561,27.2638,7100.0
2012-12-18 13:20:00,35.48,35.48,35.41,35.43,17100.0,27.2714,27.2714,27.2176,27.233,17100.0
2012-12-18 13:30:00,35.42,35.47,35.4,35.47,10300.0,27.2253,27.2638,27.21,27.2638,10300.0
2012-12-18 13:40:00,35.47,35.48,35.42,35.45,32700.0,27.2638,27.2714,27.2253,27.2484,32700.0
2012-12-18 13:50:00,35.46,35.46,35.42,35.45,16200.0,27.2561,27.2561,27.2253,27.2484,16200.0
2012-12-18 14:00:00,35.46,35.47,35.41,35.41,20200.0,27.2561,27.2638,27.2176,27.2176,20200.0
2012-12-18 14:10:00,35.4,35.4,35.38,35.38,9100.0,27.21,27.21,27.1946,27.1946,9100.0
2012-12-18 14:20:00,35.37,35.39,35.33,35.33,19500.0,27.1869,27.2023,27.1561,27.1561,19500.0
2012-12-18 14:30:00,35.32,35.33,35.32,35.33,11100.0,27.1485,27.1561,27.1485,27.1561,11100.0
2012-12-18 14:40:00,35.32,35.35,35.31,35.32,31000.0,27.1485,27.1715,27.1408,27.1485,31000.0
2012-12-18 14:50:00,35.31,35.32,35.31,35.31,9700.0,27.1408,27.1485,27.1408,27.1408,9700.0
2012-12-18 15:00:00,35.32,35.32,35.31,35.31,15200.0,27.1485,27.1485,27.1408,27.1408,15200.0
2012-12-18 15:10:00,35.31,35.32,35.22,35.26,92900.0,27.1408,27.1485,27.0716,27.1023,92900.0
2012-12-18 15:20:00,35.26,35.27,35.22,35.22,25100.0,27.1023,27.11,27.0716,27.0716,25100.0
2012-12-18 15:30:00,35.22,35.26,35.15,35.15,77700.0,27.0716,27.1023,27.0178,27.0178,77700.0
2012-12-18 15:40:00,35.14,35.25,35.14,35.19,60400.0,27.0101,27.0947,27.0101,27.0485,60400.0
2012-12-18 15:50:00,35.2,35.28,35.19,35.25,177000.0,27.0562,27.1177,27.0485,27.0947,177000.0
2012-12-19 09:30:00,35.24,35.31,35.21,35.3,29500.0,27.087,27.1408,27.0639,27.1331,29500.0
2012-12-19 09:40:00,35.31,35.43,35.25,35.43,26600.0,27.1408,27.233,27.0947,27.233,26600.0
2012-12-19 09:50:00,35.42,35.45,35.34,35.34,22300.0,27.2253,27.2484,27.1638,27.1638,22300.0
2012-12-19 10:00:00,35.34,35.42,35.33,35.4,20400.0,27.1638,27.2253,27.1561,27.21,20400.0
2012-12-19 10:10:00,35.4,35.53,35.4,35.52,40400.0,27.21,27.3099,27.21,27.3022,40400.0
2012-12-19 10:20:00,35.52,35.53,35.35,35.43,65000.0,27.3022,27.3099,27.1715,27.233,65000.0
2012-12-19 10:30:00,35.45,35.53,35.43,35.52,32300.0,27.2484,27.3099,27.233,27.3022,32300.0
2012-12-19 10:40:00,35.52,35.52,35.46,35.48,6000.0,27.3022,27.3022,27.2561,27.2714,6000.0
2012-12-19 10:50:00,35.47,35.48,35.43,35.43,11100.0,27.2638,27.2714,27.233,27.233,11100.0
2012-12-19 11:00:00,35.46,35.49,35.45,35.48,9700.0,27.2561,27.2791,27.2484,27.2714,9700.0
2012-12-19 11:10:00,35.49,35.49,35.44,35.45,10600.0,27.2791,27.2791,27.2407,27.2484,10600.0
2012-12-19 11:20:00,35.43,35.45,35.39,35.45,10800.0,27.233,27.2484,27.2023,27.2484,10800.0
2012-12-19 11:30:00,35.45,35.46,35.43,35.44,13400.0,27.2484,27.2561,27.233,27.2407,13400.0
2012-12-19 11:40:00,35.45,35.45,35.42,35.44,8300.0,27.2484,27.2484,27.2253,27.2407,8300.0
2012-12-19 11:50:00,35.44,35.45,35.39,35.4,25600.0,27.2407,27.2484,27.2023,27.21,25600.0
2012-12-19 12:00:00,35.41,35.41,35.38,35.4,22500.0,27.2176,27.2176,27.1946,27.21,22500.0
2012-12-19 12:10:00,35.4,35.41,35.37,35.38,12800.0,27.21,27.2176,27.1869,27.1946,12800.0
2012-12-19 12:20:00,35.38,35.38,35.24,35.36,20900.0,27.1946,27.1946,27.087,27.1792,20900.0
2012-12-19 12:30:00,35.36,35.36,35.3,35.32,12200.0,27.1792,27.1792,27.1331,27.1485,12200.0
2012-12-19 12:40:00,35.33,35.37,35.33,35.34,9500.0,27.1561,27.1869,27.1561,27.1638,9500.0
2012-12-19 12:50:00,35.33,35.36,35.32,35.36,10400.0,27.1561,27.1792,27.1485,27.1792,10400.0
2012-12-19 13:00:00,35.36,35.43,35.35,35.43,12100.0,27.1792,27.233,27.1715,27.233,12100.0
2012-12-19 13:10:00,35.43,35.43,35.33,35.38,34500.0,27.233,27.233,27.1561,27.1946,34500.0
2012-12-19 13:20:00,35.38,35.53,35.38,35.52,20400.0,27.1946,27.3099,27.1946,27.3022,20400.0
2012-12-19 13:30:00,35.52,35.6,35.52,35.58,10800.0,27.3022,27.3637,27.3022,27.3483,10800.0
2012-12-19 13:40:00,35.58,35.67,35.57,35.67,21300.0,27.3483,27.4175,27.3406,27.4175,21300.0
2012-12-19 13:50:00,35.67,35.68,35.62,35.62,9900.0,27.4175,27.4252,27.3791,27.3791,9900.0
2012-12-19 14:00:00,35.64,35.64,35.57,35.61,11700.0,27.3944,27.3944,27.3406,27.3714,11700.0
2012-12-19 14:10:00,35.62,35.62,35.52,35.56,8400.0,27.3791,27.3791,27.3022,27.3329,8400.0
2012-12-19 14:20:00,35.55,35.58,35.54,35.57,12500.0,27.3252,27.3483,27.3176,27.3406,12500.0
2012-12-19 14:30:00,35.56,35.57,35.49,35.51,11400.0,27.3329,27.3406,27.2791,27.2945,11400.0
2012-12-19 14:40:00,35.51,35.52,35.42,35.45,18900.0,27.2945,27.3022,27.2253,27.2484,18900.0
2012-12-19 14:50:00,35.46,35.47,35.41,35.42,18500.0,27.2561,27.2638,27.2176,27.2253,18500.0
2012-12-19 15:00:00,35.41,35.45,35.39,35.45,27700.0,27.2176,27.2484,27.2023,27.2484,27700.0
2012-12-19 15:10:00,35.45,35.45,35.37,35.37,29900.0,27.2484,27.2484,27.1869,27.1869,29900.0
2012-12-19 15:20:00,35.37,35.49,35.37,35.48,83100.0,27.1869,27.2791,27.1869,27.2714,83100.0
2012-12-19 15:30:00,35.5,35.51,35.42,35.42,51300.0,27.2868,27.2945,27.2253,27.2253,51300.0
2012-12-19 15:40:00,35.43,35.46,35.39,35.44,83800.0,27.233,27.2561,27.2023,27.2407,83800.0
2012-12-19 15:50:00,35.43,35.46,35.34,35.35,151500.0,27.233,27.2561,27.1638,27.1715,151500.0
2012-12-20 09:30:00,35.35,35.46,35.33,35.35,16200.0,27.1715,27.2561,27.1561,27.1715,16200.0
2012-12-20 09:40:00,35.33,35.34,35.29,35.3,23300.0,27.1561,27.1638,27.1254,27.1331,23300.0
2012-12-20 09:50:00,35.31,35.36,35.29,35.32,18900.0,27.1408,27.1792,27.1254,27.1485,18900.0
2012-12-20 10:00:00,35.31,35.36,35.31,35.35,8100.0,27.1408,27.1792,27.1408,27.1715,8100.0
2012-12-20 10:10:00,35.34,35.36,35.27,35.31,11600.0,27.1638,27.1792,27.11,27.1408,11600.0
2012-12-20 10:20:00,35.3,35.31,35.26,35.28,6300.0,27.1331,27.1408,27.1023,27.1177,6300.0
2012-12-20 10:30:00,35.26,35.32,35.26,35.3,6900.0,27.1023,27.1485,27.1023,27.1331,6900.0
2012-12-20 10:40:00,35.3,35.32,35.27,35.29,8900.0,27.1331,27.1485,27.11,27.1254,8900.0
2012-12-20 10:50:00,35.3,35.3,35.28,35.29,5100.0,27.1331,27.1331,27.1177,27.1254,5100.0
2012-12-20 11:00:00,35.29,35.31,35.27,35.3,6500.0,27.1254,27.1408,27.11,27.1331,6500.0
2012-12-20 11:10:00,35.3,35.3,35.26,35.29,6300.0,27.1331,27.1331,27.1023,27.1254,6300.0
2012-12-20 11:20:00,35.28,35.28,35.22,35.22,7400.0,27.1177,27.1177,27.0716,27.0716,7400.0
2012-12-20 11:30:00,35.24,35.29,35.23,35.29,6500.0,27.087,27.1254,27.0793,27.1254,6500.0
2012-12-20 11:40:00,35.29,35.3,35.28,35.29,11600.0,27.1254,27.1331,27.1177,27.1254,11600.0
2012-12-20 11:50:00,35.29,35.29,35.27,35.29,3500.0,27.1254,27.1254,27.11,27.1254,3500.0
2012-12-20 12:00:00,35.29,35.3,35.27,35.27,6800.0,27.1254,27.1331,27.11,27.11,6800.0
2012-12-20 12:10:00,35.28,35.3,35.27,35.3,3700.0,27.1177,27.1331,27.11,27.1331,3700.0
2012-12-20 12:20:00,35.29,35.32,35.29,35.29,7500.0,27.1254,27.1485,27.1254,27.1254,7500.0
2012-12-20 12:30:00,35.3,35.32,35.28,35.32,6700.0,27.1331,27.1485,27.1177,27.1485,6700.0
2012-12-20 12:40:00,35.31,35.36,35.27,35.34,47600.0,27.1408,27.1792,27.11,27.1638,47600.0
2012-12-20 12:50:00,35.34,35.37,35.3,35.3,47100.0,27.1638,27.1869,27.1331,27.1331,47100.0
2012-12-20 13:00:00,35.31,35.32,35.3,35.32,3900.0,27.1408,27.1485,27.1331,27.1485,3900.0
2012-12-20 13:10:00,35.33,35.33,35.26,35.28,8300.0,27.1561,27.1561,27.1023,27.1177,8300.0
2012-12-20 13:20:00,35.28,35.33,35.27,35.33,5800.0,27.1177,27.1561,27.11,27.1561,5800.0
2012-12-20 13:30:00,35.33,35.43,35.33,35.42,9700.0,27.1561,27.233,27.1561,27.2253,9700.0
2012-12-20 13:40:00,35.42,35.45,35.37,35.45,5900.0,27.2253,27.2484,27.1869,27.2484,5900.0
2012-12-20 13:50:00,35.45,35.49,35.45,35.48,7000.0,27.2484,27.2791,27.2484,27.2714,7000.0
2012-12-20 14:00:00,35.48,35.48,35.3,35.35,26600.0,27.2714,27.2714,27.1331,27.1715,26600.0
2012-12-20 14:10:00,35.36,35.4,35.36,35.39,7300.0,27.1792,27.21,27.1792,27.2023,7300.0
2012-12-20 14:20:00,35.37,35.4,35.37,35.4,4600.0,27.1869,27.21,27.1869,27.21,4600.0
2012-12-20 14:30:00,35.4,35.45,35.39,35.44,6600.0,27.21,27.2484,27.2023,27.2407,6600.0
2012-12-20 14:40:00,35.45,35.49,35.44,35.49,7600.0,27.2484,27.2791,27.2407,27.2791,7600.0
2012-12-20 14:50:00,35.49,35.5,35.48,35.49,4400.0,27.2791,27.2868,27.2714,27.2791,4400.0
2012-12-20 15:00:00,35.49,35.5,35.48,35.48,9100.0,27.2791,27.2868,27.2714,27.2714,9100.0
2012-12-20 15:10:00,35.49,35.5,35.45,35.45,12300.0,27.2791,27.2868,27.2484,27.2484,12300.0
2012-12-20 15:20:00,35.45,35.47,35.44,35.46,18000.0,27.2484,27.2638,27.2407,27.2561,18000.0
2012-12-20 15:30:00,35.45,35.47,35.38,35.47,36600.0,27.2484,27.2638,27.1946,27.2638,36600.0
2012-12-20 15:40:00,35.47,35.51,35.46,35.5,20600.0,27.2638,27.2945,27.2561,27.2868,20600.0
2012-12-20 15:50:00,35.51,35.61,35.48,35.61,59000.0,27.2945,27.3714,27.2714,27.3714,59000.0
2012-12-21 09:30:00,35.23,35.23,34.91,35.15,306800.0,27.0793,27.0793,26.8333,27.0178,306800.0
2012-12-21 09:40:00,35.13,35.26,35.07,35.24,29600.0,27.0024,27.1023,26.9563,27.087,29600.0
2012-12-21 09:50:00,35.24,35.27,35.04,35.08,27900.0,27.087,27.11,26.9332,26.964,27900.0
2012-12-21 10:00:00,35.08,35.1,35.01,35.03,15900.0,26.964,26.9794,26.9102,26.9256,15900.0
2012-12-21 10:10:00,35.03,35.1,35.0,35.08,16700.0,26.9256,26.9794,26.9025,26.964,16700.0
2012-12-21 10:20:00,35.08,35.11,35.05,35.07,17400.0,26.964,26.987,26.9409,26.9563,17400.0
2012-12-21 10:30:00,35.08,35.08,34.96,34.97,38300.0,26.964,26.964,26.8718,26.8794,38300.0
2012-12-21 10:40:00,34.98,35.04,34.95,35.0,17000.0,26.8871,26.9332,26.8641,26.9025,17000.0
2012-12-21 10:50:00,35.01,35.04,34.98,35.04,10800.0,26.9102,26.9332,26.8871,26.9332,10800.0
2012-12-21 11:00:00,35.04,35.09,35.0,35.02,15900.0,26.9332,26.9717,26.9025,26.9179,15900.0
2012-12-21 11:10:00,35.01,35.07,35.01,35.01,8000.0,26.9102,26.9563,26.9102,26.9102,8000.0
2012-12-21 11:20:00,35.0,35.11,35.0,35.11,8000.0,26.9025,26.987,26.9025,26.987,8000.0
2012-12-21 11:30:00,35.11,35.12,35.0,35.07,9900.0,26.987,26.9947,26.9025,26.9563,9900.0
2012-12-21 11:40:00,35.07,35.07,35.03,35.03,3800.0,26.9563,26.9563,26.9256,26.9256,3800.0
2012-12-21 11:50:00,35.03,35.16,35.03,35.12,11200.0,26.9256,27.0255,26.9256,26.9947,11200.0
2012-12-21 12:00:00,35.14,35.16,35.08,35.08,12300.0,27.0101,27.0255,26.964,26.964,12300.0
2012-12-21 12:10:00,35.09,35.1,35.02,35.04,12700.0,26.9717,26.9794,26.9179,26.9332,12700.0
2012-12-21 12:20:00,35.06,35.07,35.01,35.02,4000.0,26.9486,26.9563,26.9102,26.9179,4000.0
2012-12-21 12:30:00,35.01,35.06,35.0,35.02,11600.0,26.9102,26.9486,26.9025,26.9179,11600.0
2012-12-21 12:40:00,35.0,35.06,35.0,35.03,8500.0,26.9025,26.9486,26.9025,26.9256,8500.0
2012-12-21 12:50:00,35.03,35.08,35.0,35.08,34100.0,26.9256,26.964,26.9025,26.964,34100.0
2012-12-21 13:00:00,35.08,35.11,35.05,35.06,5800.0,26.964,26.987,26.9409,26.9486,5800.0
2012-12-21 13:10:00,35.06,35.08,35.0,35.03,9600.0,26.9486,26.964,26.9025,26.9256,9600.0
2012-12-21 13:20:00,35.03,35.08,35.02,35.07,6100.0,26.9256,26.964,26.9179,26.9563,6100.0
2012-12-21 13:30:00,35.06,35.1,35.04,35.09,4400.0,26.9486,26.9794,26.9332,26.9717,4400.0
2012-12-21 13:40:00,35.1,35.13,35.06,35.07,12700.0,26.9794,27.0024,26.9486,26.9563,12700.0
2012-12-21 13:50:00,35.07,35.1,35.04,35.06,15200.0,26.9563,26.9794,26.9332,26.9486,15200.0
2012-12-21 14:00:00,35.08,35.11,35.04,35.07,18700.0,26.964,26.987,26.9332,26.9563,18700.0
2012-12-21 14:10:00,35.07,35.09,35.05,35.07,9700.0,26.9563,26.9717,26.9409,26.9563,9700.0
2012-12-21 14:20:00,35.08,35.08,35.03,35.05,12900.0,26.964,26.964,26.9256,26.9409,12900.0
2012-12-21 14:30:00,35.05,35.05,35.0,35.0,17600.0,26.9409,26.9409,26.9025,26.9025,17600.0
2012-12-21 14:40:00,35.0,35.06,34.98,35.06,22500.0,26.9025,26.9486,26.8871,26.9486,22500.0
2012-12-21 14:50:00,35.07,35.12,35.06,35.12,17900.0,26.9563,26.9947,26.9486,26.9947,17900.0
2012-12-21 15:00:00,35.12,35.15,35.11,35.15,7600.0,26.9947,27.0178,26.987,27.0178,7600.0
2012-12-21 15:10:00,35.15,35.15,35.09,35.14,21300.0,27.0178,27.0178,26.9717,27.0101,21300.0
2012-12-21 15:20:00,35.13,35.14,35.1,35.11,30500.0,27.0024,27.0101,26.9794,26.987,30500.0
2012-12-21 15:30:00,35.11,35.18,35.11,35.12,32400.0,26.987,27.0409,26.987,26.9947,32400.0
2012-12-21 15:40:00,35.11,35.15,35.08,35.1,38800.0,26.987,27.0178,26.964,26.9794,38800.0
2012-12-21 15:50:00,35.09,35.11,35.0,35.09,96100.0,26.9717,26.987,26.9025,26.9717,96100.0
2012-12-24 09:30:00,35.0,35.09,34.98,35.01,17700.0,26.9025,26.9717,26.8871,26.9102,17700.0
2012-12-24 09:40:00,35.01,35.08,34.99,35.02,7500.0,26.9102,26.964,26.8948,26.9179,7500.0
2012-12-24 09:50:00,35.03,35.06,35.01,35.01,3900.0,26.9256,26.9486,26.9102,26.9102,3900.0
2012-12-24 10:00:00,35.02,35.04,34.98,34.98,8100.0,26.9179,26.9332,26.8871,26.8871,8100.0
2012-12-24 10:10:00,34.99,35.03,34.98,35.02,7600.0,26.8948,26.9256,26.8871,26.9179,7600.0
2012-12-24 10:20:00,35.01,35.03,35.01,35.02,2800.0,26.9102,26.9256,26.9102,26.9179,2800.0
2012-12-24 10:30:00,35.01,35.08,35.01,35.06,9600.0,26.9102,26.964,26.9102,26.9486,9600.0
2012-12-24 10:40:00,35.07,35.09,35.05,35.09,6900.0,26.9563,26.9717,26.9409,26.9717,6900.0
2012-12-24 10:50:00,35.09,35.09,35.07,35.07,5000.0,26.9717,26.9717,26.9563,26.9563,5000.0
2012-12-24 11:00:00,35.07,35.11,35.05,35.05,10900.0,26.9563,26.987,26.9409,26.9409,10900.0
2012-12-24 11:10:00,35.06,35.1,35.06,35.08,4600.0,26.9486,26.9794,26.9486,26.964,4600.0
2012-12-24 11:20:00,35.07,35.09,35.05,35.05,4700.0,26.9563,26.9717,26.9409,26.9409,4700.0
2012-12-24 11:30:00,35.06,35.09,35.02,35.02,28700.0,26.9486,26.9717,26.9179,26.9179,28700.0
2012-12-24 11:40:00,35.03,35.06,35.02,35.03,11600.0,26.9256,26.9486,26.9179,26.9256,11600.0
2012-12-24 11:50:00,35.05,35.05,35.01,35.01,3800.0,26.9409,26.9409,26.9102,26.9102,3800.0
2012-12-24 12:00:00,35.01,35.05,35.0,35.04,3600.0,26.9102,26.9409,26.9025,26.9332,3600.0
2012-12-24 12:10:00,35.04,35.05,35.01,35.02,4700.0,26.9332,26.9409,26.9102,26.9179,4700.0
2012-12-24 12:20:00,35.01,35.02,35.0,35.01,4900.0,26.9102,26.9179,26.9025,26.9102,4900.0
2012-12-24 12:30:00,35.01,35.01,35.0,35.0,4300.0,26.9102,26.9102,26.9025,26.9025,4300.0
2012-12-24 12:40:00,35.01,35.01,35.0,35.01,9200.0,26.9102,26.9102,26.9025,26.9102,9200.0
2012-12-24 12:50:00,35.0,35.01,35.0,35.0,21400.0,26.9025,26.9102,26.9025,26.9025,21400.0
2012-12-26 09:30:00,35.06,35.15,35.0,35.02,15000.0,26.9486,27.0178,26.9025,26.9179,15000.0
2012-12-26 09:40:00,35.0,35.07,34.99,35.04,15700.0,26.9025,26.9563,26.8948,26.9332,15700.0
2012-12-26 09:50:00,35.02,35.04,35.0,35.04,5300.0,26.9179,26.9332,26.9025,26.9332,5300.0
2012-12-26 10:00:00,35.05,35.09,35.02,35.07,6800.0,26.9409,26.9717,26.9179,26.9563,6800.0
2012-12-26 10:10:00,35.1,35.13,35.09,35.13,3600.0,26.9794,27.0024,26.9717,27.0024,3600.0
2012-12-26 10:20:00,35.12,35.16,35.12,35.16,3700.0,26.9947,27.0255,26.9947,27.0255,3700.0
2012-12-26 10:30:00,35.16,35.17,35.12,35.12,3100.0,27.0255,27.0332,26.9947,26.9947,3100.0
2012-12-26 10:40:00,35.12,35.13,35.06,35.09,7400.0,26.9947,27.0024,26.9486,26.9717,7400.0
2012-12-26 10:50:00,35.07,35.1,35.05,35.05,6400.0,26.9563,26.9794,26.9409,26.9409,6400.0
2012-12-26 11:00:00,35.05,35.06,35.0,35.02,11700.0,26.9409,26.9486,26.9025,26.9179,11700.0
2012-12-26 11:10:00,35.01,35.04,35.0,35.02,13400.0,26.9102,26.9332,26.9025,26.9179,13400.0
2012-12-26 11:20:00,35.02,35.03,34.98,35.0,12300.0,26.9179,26.9256,26.8871,26.9025,12300.0
2012-12-26 11:30:00,35.0,35.05,34.99,35.02,15100.0,26.9025,26.9409,26.8948,26.9179,15100.0
2012-12-26 11:40:00,35.02,35.03,34.97,35.01,8100.0,26.9179,26.9256,26.8794,26.9102,8100.0
2012-12-26 11:50:00,35.01,35.04,35.0,35.02,4600.0,26.9102,26.9332,26.9025,26.9179,4600.0
2012-12-26 12:00:00,35.01,35.01,34.99,35.0,7400.0,26.9102,26.9102,26.8948,26.9025,7400.0
2012-12-26 12:10:00,34.99,35.06,34.99,35.02,26700.0,26.8948,26.9486,26.8948,26.9179,26700.0
2012-12-26 12:20:00,35.03,35.03,34.99,35.01,8500.0,26.9256,26.9256,26.8948,26.9102,8500.0
2012-12-26 12:30:00,34.99,35.01,34.98,35.0,4000.0,26.8948,26.9102,26.8871,26.9025,4000.0
2012-12-26 12:40:00,35.0,35.01,34.99,35.01,4400.0,26.9025,26.9102,26.8948,26.9102,4400.0
2012-12-26 12:50:00,35.01,35.05,35.0,35.02,4500.0,26.9102,26.9409,26.9025,26.9179,4500.0
2012-12-26 13:00:00,35.01,35.01,34.99,35.0,7900.0,26.9102,26.9102,26.8948,26.9025,7900.0
2012-12-26 13:10:00,35.0,35.02,35.0,35.02,3800.0,26.9025,26.9179,26.9025,26.9179,3800.0
2012-12-26 13:20:00,35.01,35.02,34.98,34.99,7600.0,26.9102,26.9179,26.8871,26.8948,7600.0
2012-12-26 13:30:00,34.99,35.0,34.99,34.99,2500.0,26.8948,26.9025,26.8948,26.8948,2500.0
2012-12-26 13:40:00,35.0,35.01,35.0,35.0,2900.0,26.9025,26.9102,26.9025,26.9025,2900.0
2012-12-26 13:50:00,35.0,35.01,35.0,35.0,2400.0,26.9025,26.9102,26.9025,26.9025,2400.0
2012-12-26 14:00:00,35.01,35.03,35.0,35.0,12900.0,26.9102,26.9256,26.9025,26.9025,12900.0
2012-12-26 14:10:00,35.01,35.04,35.0,35.04,9700.0,26.9102,26.9332,26.9025,26.9332,9700.0
2012-12-26 14:20:00,35.03,35.04,35.0,35.0,7400.0,26.9256,26.9332,26.9025,26.9025,7400.0
2012-12-26 14:30:00,35.0,35.02,35.0,35.02,6600.0,26.9025,26.9179,26.9025,26.9179,6600.0
2012-12-26 14:40:00,35.01,35.03,35.0,35.03,4300.0,26.9102,26.9256,26.9025,26.9256,4300.0
2012-12-26 14:50:00,35.03,35.1,35.03,35.08,9300.0,26.9256,26.9794,26.9256,26.964,9300.0
2012-12-26 15:00:00,35.08,35.08,35.02,35.03,10000.0,26.964,26.964,26.9179,26.9256,10000.0
2012-12-26 15:10:00,35.03,35.03,34.92,34.92,34100.0,26.9256,26.9256,26.841,26.841,34100.0
2012-12-26 15:20:00,34.93,34.97,34.91,34.96,14700.0,26.8487,26.8794,26.8333,26.8718,14700.0
2012-12-26 15:30:00,34.96,34.98,34.93,34.94,26800.0,26.8718,26.8871,26.8487,26.8564,26800.0
2012-12-26 15:40:00,34.93,34.93,34.85,34.87,27900.0,26.8487,26.8487,26.7872,26.8026,27900.0
2012-12-26 15:50:00,34.86,34.88,34.76,34.85,121600.0,26.7949,26.8103,26.718,26.7872,121600.0
2012-12-27 09:30:00,34.84,34.84,34.72,34.75,7100.0,26.7795,26.7795,26.6873,26.7103,7100.0
2012-12-27 09:40:00,34.82,34.93,34.82,34.88,6100.0,26.7641,26.8487,26.7641,26.8103,6100.0
2012-12-27 09:50:00,34.84,34.84,34.8,34.82,3500.0,26.7795,26.7795,26.7488,26.7641,3500.0
2012-12-27 10:00:00,34.81,34.83,34.77,34.8,9700.0,26.7565,26.7718,26.7257,26.7488,9700.0
2012-12-27 10:10:00,34.79,34.8,34.72,34.73,18900.0,26.7411,26.7488,26.6873,26.695,18900.0
2012-12-27 10:20:00,34.73,34.74,34.65,34.67,7300.0,26.695,26.7026,26.6335,26.6488,7300.0
2012-12-27 10:30:00,34.66,34.68,34.61,34.63,6400.0,26.6412,26.6565,26.6027,26.6181,6400.0
2012-12-27 10:40:00,34.63,34.67,34.6,34.67,24300.0,26.6181,26.6488,26.595,26.6488,24300.0
2012-12-27 10:50:00,34.67,34.68,34.6,34.62,3300.0,26.6488,26.6565,26.595,26.6104,3300.0
2012-12-27 11:00:00,34.63,34.65,34.56,34.59,18800.0,26.6181,26.6335,26.5643,26.5874,18800.0
2012-12-27 11:10:00,34.58,34.6,34.55,34.58,8100.0,26.5797,26.595,26.5566,26.5797,8100.0
2012-12-27 11:20:00,34.58,34.61,34.55,34.55,2700.0,26.5797,26.6027,26.5566,26.5566,2700.0
2012-12-27 11:30:00,34.56,34.56,34.52,34.54,4800.0,26.5643,26.5643,26.5335,26.5489,4800.0
2012-12-27 11:40:00,34.54,34.55,34.5,34.52,5800.0,26.5489,26.5566,26.5182,26.5335,5800.0
2012-12-27 11:50:00,34.51,34.54,34.5,34.51,12000.0,26.5259,26.5489,26.5182,26.5259,12000.0
2012-12-27 12:00:00,34.51,34.52,34.49,34.51,10900.0,26.5259,26.5335,26.5105,26.5259,10900.0
2012-12-27 12:10:00,34.49,34.53,34.49,34.51,2900.0,26.5105,26.5412,26.5105,26.5259,2900.0
2012-12-27 12:20:00,34.51,34.52,34.5,34.5,3300.0,26.5259,26.5335,26.5182,26.5182,3300.0
2012-12-27 12:30:00,34.51,34.51,34.43,34.44,8500.0,26.5259,26.5259,26.4644,26.4721,8500.0
2012-12-27 12:40:00,34.44,34.49,34.43,34.49,7100.0,26.4721,26.5105,26.4644,26.5105,7100.0
2012-12-27 12:50:00,34.48,34.52,34.48,34.51,5900.0,26.5028,26.5335,26.5028,26.5259,5900.0
2012-12-27 13:00:00,34.51,34.54,34.51,34.52,3200.0,26.5259,26.5489,26.5259,26.5335,3200.0
2012-12-27 13:10:00,34.53,34.56,34.52,34.55,7000.0,26.5412,26.5643,26.5335,26.5566,7000.0
2012-12-27 13:20:00,34.55,34.55,34.49,34.51,5100.0,26.5566,26.5566,26.5105,26.5259,5100.0
2012-12-27 13:30:00,34.53,34.54,34.5,34.5,4100.0,26.5412,26.5489,26.5182,26.5182,4100.0
2012-12-27 13:40:00,34.51,34.51,34.5,34.5,9000.0,26.5259,26.5259,26.5182,26.5182,9000.0
2012-12-27 13:50:00,34.49,34.51,34.46,34.47,7200.0,26.5105,26.5259,26.4874,26.4951,7200.0
2012-12-27 14:00:00,34.47,34.47,34.45,34.45,7300.0,26.4951,26.4951,26.4797,26.4797,7300.0
2012-12-27 14:10:00,34.45,34.46,34.45,34.45,6100.0,26.4797,26.4874,26.4797,26.4797,6100.0
2012-12-27 14:20:00,34.45,34.46,34.44,34.46,25200.0,26.4797,26.4874,26.4721,26.4874,25200.0
2012-12-27 14:30:00,34.46,34.48,34.45,34.45,10800.0,26.4874,26.5028,26.4797,26.4797,10800.0
2012-12-27 14:40:00,34.45,34.57,34.45,34.52,36800.0,26.4797,26.572,26.4797,26.5335,36800.0
2012-12-27 14:50:00,34.52,34.53,34.46,34.49,25300.0,26.5335,26.5412,26.4874,26.5105,25300.0
2012-12-27 15:00:00,34.51,34.57,34.49,34.52,24300.0,26.5259,26.572,26.5105,26.5335,24300.0
2012-12-27 15:10:00,34.52,34.55,34.5,34.53,12700.0,26.5335,26.5566,26.5182,26.5412,12700.0
2012-12-27 15:20:00,34.53,34.62,34.53,34.61,12100.0,26.5412,26.6104,26.5412,26.6027,12100.0
2012-12-27 15:30:00,34.61,34.66,34.61,34.64,16800.0,26.6027,26.6412,26.6027,26.6258,16800.0
2012-12-27 15:40:00,34.64,34.7,34.64,34.69,22000.0,26.6258,26.6719,26.6258,26.6642,22000.0
2012-12-27 15:50:00,34.69,34.71,34.65,34.66,55600.0,26.6642,26.6796,26.6335,26.6412,55600.0
2012-12-28 09:30:00,34.46,34.66,34.46,34.62,23000.0,26.4874,26.6412,26.4874,26.6104,23000.0
2012-12-28 09:40:00,34.63,34.64,34.6,34.62,6800.0,26.6181,26.6258,26.595,26.6104,6800.0
2012-12-28 09:50:00,34.61,34.63,34.42,34.49,23300.0,26.6027,26.6181,26.4567,26.5105,23300.0
2012-12-28 10:00:00,34.5,34.52,34.46,34.5,10700.0,26.5182,26.5335,26.4874,26.5182,10700.0
2012-12-28 10:10:00,34.47,34.54,34.26,34.46,28100.0,26.4951,26.5489,26.3337,26.4874,28100.0
2012-12-28 10:20:00,34.5,34.59,34.5,34.58,5600.0,26.5182,26.5874,26.5182,26.5797,5600.0
2012-12-28 10:30:00,34.57,34.63,34.56,34.62,9100.0,26.572,26.6181,26.5643,26.6104,9100.0
2012-12-28 10:40:00,34.61,34.69,34.59,34.66,14400.0,26.6027,26.6642,26.5874,26.6412,14400.0
2012-12-28 10:50:00,34.66,34.67,34.61,34.63,10300.0,26.6412,26.6488,26.6027,26.6181,10300.0
2012-12-28 11:00:00,34.65,34.65,34.61,34.62,9200.0,26.6335,26.6335,26.6027,26.6104,9200.0
2012-12-28 11:10:00,34.64,34.65,34.61,34.62,3900.0,26.6258,26.6335,26.6027,26.6104,3900.0
2012-12-28 11:20:00,34.62,34.63,34.61,34.62,4600.0,26.6104,26.6181,26.6027,26.6104,4600.0
2012-12-28 11:30:00,34.62,34.63,34.58,34.62,4100.0,26.6104,26.6181,26.5797,26.6104,4100.0
2012-12-28 11:40:00,34.62,34.65,34.62,34.63,5200.0,26.6104,26.6335,26.6104,26.6181,5200.0
2012-12-28 11:50:00,34.64,34.64,34.6,34.62,4200.0,26.6258,26.6258,26.595,26.6104,4200.0
2012-12-28 12:00:00,34.62,34.67,34.61,34.61,6600.0,26.6104,26.6488,26.6027,26.6027,6600.0
2012-12-28 12:10:00,34.61,34.66,34.61,34.66,5000.0,26.6027,26.6412,26.6027,26.6412,5000.0
2012-12-28 12:20:00,34.66,34.66,34.6,34.63,8400.0,26.6412,26.6412,26.595,26.6181,8400.0
2012-12-28 12:30:00,34.64,34.66,34.62,34.64,3000.0,26.6258,26.6412,26.6104,26.6258,3000.0
2012-12-28 12:40:00,34.64,34.66,34.61,34.64,6300.0,26.6258,26.6412,26.6027,26.6258,6300.0
2012-12-28 12:50:00,34.65,34.66,34.63,34.63,4200.0,26.6335,26.6412,26.6181,26.6181,4200.0
2012-12-28 13:00:00,34.63,34.66,34.62,34.63,2900.0,26.6181,26.6412,26.6104,26.6181,2900.0
2012-12-28 13:10:00,34.63,34.65,34.51,34.61,16800.0,26.6181,26.6335,26.5259,26.6027,16800.0
2012-12-28 13:20:00,34.61,34.64,34.61,34.63,6700.0,26.6027,26.6258,26.6027,26.6181,6700.0
2012-12-28 13:30:00,34.63,34.63,34.58,34.62,8700.0,26.6181,26.6181,26.5797,26.6104,8700.0
2012-12-28 13:40:00,34.62,34.63,34.61,34.61,2400.0,26.6104,26.6181,26.6027,26.6027,2400.0
2012-12-28 13:50:00,34.62,34.62,34.54,34.59,12400.0,26.6104,26.6104,26.5489,26.5874,12400.0
2012-12-28 14:00:00,34.59,34.59,34.55,34.57,6900.0,26.5874,26.5874,26.5566,26.572,6900.0
2012-12-28 14:10:00,34.58,34.59,34.56,34.58,10100.0,26.5797,26.5874,26.5643,26.5797,10100.0
2012-12-28 14:20:00,34.58,34.59,34.56,34.57,11100.0,26.5797,26.5874,26.5643,26.572,11100.0
2012-12-28 14:30:00,34.57,34.59,34.56,34.57,4600.0,26.572,26.5874,26.5643,26.572,4600.0
2012-12-28 14:40:00,34.57,34.62,34.57,34.61,6700.0,26.572,26.6104,26.572,26.6027,6700.0
2012-12-28 14:50:00,34.62,34.62,34.57,34.57,5400.0,26.6104,26.6104,26.572,26.572,5400.0
2012-12-28 15:00:00,34.58,34.59,34.56,34.58,9900.0,26.5797,26.5874,26.5643,26.5797,9900.0
2012-12-28 15:10:00,34.57,34.61,34.55,34.6,10400.0,26.572,26.6027,26.5566,26.595,10400.0
2012-12-28 15:20:00,34.59,34.6,34.55,34.55,12300.0,26.5874,26.595,26.5566,26.5566,12300.0
2012-12-28 15:30:00,34.56,34.61,34.5,34.5,33000.0,26.5643,26.6027,26.5182,26.5182,33000.0
2012-12-28 15:40:00,34.5,34.53,34.45,34.48,28600.0,26.5182,26.5412,26.4797,26.5028,28600.0
2012-12-28 15:50:00,34.48,34.5,34.45,34.45,44100.0,26.5028,26.5182,26.4797,26.4797,44100.0
2012-12-31 09:30:00,34.46,34.46,34.2,34.24,17000.0,26.4874,26.4874,26.2876,26.3183,17000.0
2012-12-31 09:40:00,34.27,34.29,34.22,34.27,32500.0,26.3414,26.3568,26.303,26.3414,32500.0
2012-12-31 09:50:00,34.28,34.3,34.25,34.27,28300.0,26.3491,26.3644,26.326,26.3414,28300.0
2012-12-31 10:00:00,34.27,34.34,34.24,34.3,25900.0,26.3414,26.3952,26.3183,26.3644,25900.0
2012-12-31 10:10:00,34.29,34.32,34.26,34.27,14200.0,26.3568,26.3798,26.3337,26.3414,14200.0
2012-12-31 10:20:00,34.28,34.38,34.28,34.35,9200.0,26.3491,26.4259,26.3491,26.4029,9200.0
2012-12-31 10:30:00,34.35,34.41,34.35,34.39,5700.0,26.4029,26.449,26.4029,26.4336,5700.0
2012-12-31 10:40:00,34.39,34.39,34.33,34.36,8800.0,26.4336,26.4336,26.3875,26.4106,8800.0
2012-12-31 10:50:00,34.34,34.37,34.32,34.33,12900.0,26.3952,26.4183,26.3798,26.3875,12900.0
2012-12-31 11:00:00,34.36,34.44,34.33,34.4,13900.0,26.4106,26.4721,26.3875,26.4413,13900.0
2012-12-31 11:10:00,34.4,34.43,34.4,34.41,5100.0,26.4413,26.4644,26.4413,26.449,5100.0
2012-12-31 11:20:00,34.41,34.45,34.4,34.41,8800.0,26.449,26.4797,26.4413,26.449,8800.0
2012-12-31 11:30:00,34.42,34.43,34.34,34.35,12200.0,26.4567,26.4644,26.3952,26.4029,12200.0
2012-12-31 11:40:00,34.36,34.41,34.36,34.41,8100.0,26.4106,26.449,26.4106,26.449,8100.0
2012-12-31 11:50:00,34.41,34.41,34.37,34.38,3100.0,26.449,26.449,26.4183,26.4259,3100.0
2012-12-31 12:00:00,34.38,34.43,34.38,34.42,6000.0,26.4259,26.4644,26.4259,26.4567,6000.0
2012-12-31 12:10:00,34.41,34.44,34.4,34.42,5500.0,26.449,26.4721,26.4413,26.4567,5500.0
2012-12-31 12:20:00,34.43,34.47,34.43,34.47,5300.0,26.4644,26.4951,26.4644,26.4951,5300.0
2012-12-31 12:30:00,34.48,34.49,34.42,34.45,38200.0,26.5028,26.5105,26.4567,26.4797,38200.0
2012-12-31 12:40:00,34.45,34.55,34.44,34.54,17000.0,26.4797,26.5566,26.4721,26.5489,17000.0
2012-12-31 12:50:00,34.54,34.55,34.37,34.4,14200.0,26.5489,26.5566,26.4183,26.4413,14200.0
2012-12-31 13:00:00,34.43,34.43,34.35,34.38,7300.0,26.4644,26.4644,26.4029,26.4259,7300.0
2012-12-31 13:10:00,34.39,34.45,34.38,34.43,6300.0,26.4336,26.4797,26.4259,26.4644,6300.0
2012-12-31 13:20:00,34.42,34.46,34.42,34.44,5200.0,26.4567,26.4874,26.4567,26.4721,5200.0
2012-12-31 13:30:00,34.42,34.44,34.42,34.42,3700.0,26.4567,26.4721,26.4567,26.4567,3700.0
2012-12-31 13:40:00,34.43,34.45,34.31,34.35,7700.0,26.4644,26.4797,26.3721,26.4029,7700.0
2012-12-31 13:50:00,34.31,34.36,34.29,34.34,10800.0,26.3721,26.4106,26.3568,26.3952,10800.0
2012-12-31 14:00:00,34.33,34.36,34.29,34.35,6000.0,26.3875,26.4106,26.3568,26.4029,6000.0
2012-12-31 14:10:00,34.34,34.4,34.32,34.4,6100.0,26.3952,26.4413,26.3798,26.4413,6100.0
2012-12-31 14:20:00,34.4,34.44,34.39,34.44,5200.0,26.4413,26.4721,26.4336,26.4721,5200.0
2012-12-31 14:30:00,34.46,34.48,34.4,34.41,7600.0,26.4874,26.5028,26.4413,26.449,7600.0
2012-12-31 14:40:00,34.42,34.49,34.39,34.47,5200.0,26.4567,26.5105,26.4336,26.4951,5200.0
2012-12-31 14:50:00,34.46,34.53,34.44,34.52,6300.0,26.4874,26.5412,26.4721,26.5335,6300.0
2012-12-31 15:00:00,34.52,34.56,34.46,34.5,10000.0,26.5335,26.5643,26.4874,26.5182,10000.0
2012-12-31 15:10:00,34.49,34.5,34.42,34.44,21300.0,26.5105,26.5182,26.4567,26.4721,21300.0
2012-12-31 15:20:00,34.44,34.51,34.44,34.46,12800.0,26.4721,26.5259,26.4721,26.4874,12800.0
2012-12-31 15:30:00,34.47,34.48,34.44,34.46,19800.0,26.4951,26.5028,26.4721,26.4874,19800.0
2012-12-31 15:40:00,34.46,34.55,34.43,34.54,32700.0,26.4874,26.5566,26.4644,26.5489,32700.0
2012-12-31 15:50:00,34.54,34.65,34.54,34.65,56400.0,26.5489,26.6335,26.5489,26.6335,56400.0
2013-01-02 09:30:00,35.15,35.19,35.07,35.17,29000.0,27.0178,27.0485,26.9563,27.0332,29000.0
2013-01-02 09:40:00,35.13,35.13,34.97,35.0,20100.0,27.0024,27.0024,26.8794,26.9025,20100.0
2013-01-02 09:50:00,35.0,35.05,34.98,35.02,11500.0,26.9025,26.9409,26.8871,26.9179,11500.0
2013-01-02 10:00:00,35.02,35.19,35.02,35.18,25500.0,26.9179,27.0485,26.9179,27.0409,25500.0
2013-01-02 10:10:00,35.18,35.25,35.16,35.2,10400.0,27.0409,27.0947,27.0255,27.0562,10400.0
2013-01-02 10:20:00,35.22,35.24,35.18,35.19,10700.0,27.0716,27.087,27.0409,27.0485,10700.0
2013-01-02 10:30:00,35.19,35.19,35.14,35.14,6400.0,27.0485,27.0485,27.0101,27.0101,6400.0
2013-01-02 10:40:00,35.14,35.18,35.14,35.14,8300.0,27.0101,27.0409,27.0101,27.0101,8300.0
2013-01-02 10:50:00,35.14,35.17,35.12,35.16,11100.0,27.0101,27.0332,26.9947,27.0255,11100.0
2013-01-02 11:00:00,35.15,35.21,35.15,35.16,5700.0,27.0178,27.0639,27.0178,27.0255,5700.0
2013-01-02 11:10:00,35.17,35.23,35.17,35.23,10400.0,27.0332,27.0793,27.0332,27.0793,10400.0
2013-01-02 11:20:00,35.23,35.26,35.22,35.24,15200.0,27.0793,27.1023,27.0716,27.087,15200.0
2013-01-02 11:30:00,35.25,35.27,35.24,35.24,7100.0,27.0947,27.11,27.087,27.087,7100.0
2013-01-02 11:40:00,35.23,35.27,35.21,35.26,5600.0,27.0793,27.11,27.0639,27.1023,5600.0
2013-01-02 11:50:00,35.26,35.27,35.23,35.26,9200.0,27.1023,27.11,27.0793,27.1023,9200.0
2013-01-02 12:00:00,35.26,35.27,35.24,35.26,4200.0,27.1023,27.11,27.087,27.1023,4200.0
2013-01-02 12:10:00,35.27,35.3,35.26,35.28,10800.0,27.11,27.1331,27.1023,27.1177,10800.0
2013-01-02 12:20:00,35.28,35.28,35.22,35.26,9200.0,27.1177,27.1177,27.0716,27.1023,9200.0
2013-01-02 12:30:00,35.27,35.31,35.27,35.3,11300.0,27.11,27.1408,27.11,27.1331,11300.0
2013-01-02 12:40:00,35.3,35.32,35.3,35.32,5100.0,27.1331,27.1485,27.1331,27.1485,5100.0
2013-01-02 12:50:00,35.32,35.34,35.3,35.33,12900.0,27.1485,27.1638,27.1331,27.1561,12900.0
2013-01-02 13:00:00,35.33,35.38,35.32,35.38,14400.0,27.1561,27.1946,27.1485,27.1946,14400.0
2013-01-02 13:10:00,35.37,35.38,35.36,35.38,5200.0,27.1869,27.1946,27.1792,27.1946,5200.0
2013-01-02 13:20:00,35.38,35.4,35.37,35.39,7800.0,27.1946,27.21,27.1869,27.2023,7800.0
2013-01-02 13:30:00,35.39,35.43,35.29,35.35,44200.0,27.2023,27.233,27.1254,27.1715,44200.0
2013-01-02 13:40:00,35.36,35.37,35.32,35.32,13300.0,27.1792,27.1869,27.1485,27.1485,13300.0
2013-01-02 13:50:00,35.33,35.33,35.3,35.33,7100.0,27.1561,27.1561,27.1331,27.1561,7100.0
2013-01-02 14:00:00,35.32,35.34,35.3,35.32,13800.0,27.1485,27.1638,27.1331,27.1485,13800.0
2013-01-02 14:10:00,35.33,35.35,35.31,35.35,19400.0,27.1561,27.1715,27.1408,27.1715,19400.0
2013-01-02 14:20:00,35.35,35.37,35.33,35.34,9300.0,27.1715,27.1869,27.1561,27.1638,9300.0
2013-01-02 14:30:00,35.34,35.34,35.3,35.3,7200.0,27.1638,27.1638,27.1331,27.1331,7200.0
2013-01-02 14:40:00,35.3,35.32,35.28,35.32,11700.0,27.1331,27.1485,27.1177,27.1485,11700.0
2013-01-02 14:50:00,35.32,35.33,35.29,35.33,13800.0,27.1485,27.1561,27.1254,27.1561,13800.0
2013-01-02 15:00:00,35.33,35.38,35.33,35.35,17000.0,27.1561,27.1946,27.1561,27.1715,17000.0
2013-01-02 15:10:00,35.34,35.35,35.31,35.35,17400.0,27.1638,27.1715,27.1408,27.1715,17400.0
2013-01-02 15:20:00,35.34,35.38,35.34,35.38,23500.0,27.1638,27.1946,27.1638,27.1946,23500.0
2013-01-02 15:30:00,35.37,35.38,35.33,35.35,23300.0,27.1869,27.1946,27.1561,27.1715,23300.0
2013-01-02 15:40:00,35.36,35.45,35.36,35.45,39000.0,27.1792,27.2484,27.1792,27.2484,39000.0
2013-01-02 15:50:00,35.44,35.51,35.43,35.5,105100.0,27.2407,27.2945,27.233,27.2868,105100.0
2013-01-03 09:30:00,35.56,35.67,35.46,35.55,33000.0,27.3329,27.4175,27.2561,27.3252,33000.0
2013-01-03 09:40:00,35.55,35.58,35.47,35.49,14600.0,27.3252,27.3483,27.2638,27.2791,14600.0
2013-01-03 09:50:00,35.5,35.6,35.49,35.56,7400.0,27.2868,27.3637,27.2791,27.3329,7400.0
2013-01-03 10:00:00,35.54,35.54,35.48,35.52,7500.0,27.3176,27.3176,27.2714,27.3022,7500.0
2013-01-03 10:10:00,35.5,35.52,35.46,35.5,6400.0,27.2868,27.3022,27.2561,27.2868,6400.0
2013-01-03 10:20:00,35.5,35.5,35.45,35.47,4700.0,27.2868,27.2868,27.2484,27.2638,4700.0
2013-01-03 10:30:00,35.48,35.51,35.45,35.45,9200.0,27.2714,27.2945,27.2484,27.2484,9200.0
2013-01-03 10:40:00,35.44,35.44,35.42,35.42,5100.0,27.2407,27.2407,27.2253,27.2253,5100.0
2013-01-03 10:50:00,35.42,35.43,35.4,35.43,5200.0,27.2253,27.233,27.21,27.233,5200.0
2013-01-03 11:00:00,35.44,35.46,35.43,35.44,6200.0,27.2407,27.2561,27.233,27.2407,6200.0
2013-01-03 11:10:00,35.44,35.48,35.44,35.47,3000.0,27.2407,27.2714,27.2407,27.2638,3000.0
2013-01-03 11:20:00,35.47,35.5,35.44,35.44,15400.0,27.2638,27.2868,27.2407,27.2407,15400.0
2013-01-03 11:30:00,35.45,35.49,35.45,35.46,14600.0,27.2484,27.2791,27.2484,27.2561,14600.0
2013-01-03 11:40:00,35.46,35.48,35.45,35.45,10600.0,27.2561,27.2714,27.2484,27.2484,10600.0
2013-01-03 11:50:00,35.45,35.49,35.45,35.47,9000.0,27.2484,27.2791,27.2484,27.2638,9000.0
2013-01-03 12:00:00,35.47,35.49,35.46,35.48,10400.0,27.2638,27.2791,27.2561,27.2714,10400.0
2013-01-03 12:10:00,35.48,35.5,35.46,35.47,10300.0,27.2714,27.2868,27.2561,27.2638,10300.0
2013-01-03 12:20:00,35.48,35.48,35.46,35.47,12700.0,27.2714,27.2714,27.2561,27.2638,12700.0
2013-01-03 12:30:00,35.47,35.48,35.41,35.44,19400.0,27.2638,27.2714,27.2176,27.2407,19400.0
2013-01-03 12:40:00,35.43,35.44,35.41,35.42,7100.0,27.233,27.2407,27.2176,27.2253,7100.0
2013-01-03 12:50:00,35.42,35.43,35.4,35.4,11000.0,27.2253,27.233,27.21,27.21,11000.0
2013-01-03 13:00:00,35.41,35.43,35.36,35.36,11400.0,27.2176,27.233,27.1792,27.1792,11400.0
2013-01-03 13:10:00,35.37,35.38,35.33,35.35,9900.0,27.1869,27.1946,27.1561,27.1715,9900.0
2013-01-03 13:20:00,35.34,35.35,35.31,35.34,13900.0,27.1638,27.1715,27.1408,27.1638,13900.0
2013-01-03 13:30:00,35.34,35.34,35.32,35.32,14000.0,27.1638,27.1638,27.1485,27.1485,14000.0
2013-01-03 13:40:00,35.33,35.33,35.31,35.32,17900.0,27.1561,27.1561,27.1408,27.1485,17900.0
2013-01-03 13:50:00,35.32,35.34,35.32,35.34,7000.0,27.1485,27.1638,27.1485,27.1638,7000.0
2013-01-03 14:00:00,35.33,35.35,35.24,35.29,19400.0,27.1561,27.1715,27.087,27.1254,19400.0
2013-01-03 14:10:00,35.3,35.33,35.28,35.31,10600.0,27.1331,27.1561,27.1177,27.1408,10600.0
2013-01-03 14:20:00,35.31,35.32,35.28,35.3,8900.0,27.1408,27.1485,27.1177,27.1331,8900.0
2013-01-03 14:30:00,35.31,35.36,35.3,35.35,12400.0,27.1408,27.1792,27.1331,27.1715,12400.0
2013-01-03 14:40:00,35.35,35.38,35.34,35.37,22400.0,27.1715,27.1946,27.1638,27.1869,22400.0
2013-01-03 14:50:00,35.37,35.47,35.37,35.39,50700.0,27.1869,27.2638,27.1869,27.2023,50700.0
2013-01-03 15:00:00,35.37,35.42,35.37,35.39,22100.0,27.1869,27.2253,27.1869,27.2023,22100.0
2013-01-03 15:10:00,35.4,35.43,35.37,35.37,18800.0,27.21,27.233,27.1869,27.1869,18800.0
2013-01-03 15:20:00,35.37,35.39,35.29,35.32,19100.0,27.1869,27.2023,27.1254,27.1485,19100.0
2013-01-03 15:30:00,35.32,35.34,35.28,35.3,21700.0,27.1485,27.1638,27.1177,27.1331,21700.0
2013-01-03 15:40:00,35.3,35.38,35.29,35.34,26100.0,27.1331,27.1946,27.1254,27.1638,26100.0
2013-01-03 15:50:00,35.33,35.35,35.16,35.34,89800.0,27.1561,27.1715,27.0255,27.1638,89800.0
2013-01-04 09:30:00,35.47,35.52,35.36,35.4,23600.0,27.2638,27.3022,27.1792,27.21,23600.0
2013-01-04 09:40:00,35.4,35.46,35.33,35.34,34200.0,27.21,27.2561,27.1561,27.1638,34200.0
2013-01-04 09:50:00,35.34,35.35,35.25,35.3,23400.0,27.1638,27.1715,27.0947,27.1331,23400.0
2013-01-04 10:00:00,35.3,35.34,35.28,35.33,15000.0,27.1331,27.1638,27.1177,27.1561,15000.0
2013-01-04 10:10:00,35.32,35.38,35.31,35.33,14900.0,27.1485,27.1946,27.1408,27.1561,14900.0
2013-01-04 10:20:00,35.32,35.36,35.3,35.33,32900.0,27.1485,27.1792,27.1331,27.1561,32900.0
2013-01-04 10:30:00,35.32,35.33,35.22,35.25,33300.0,27.1485,27.1561,27.0716,27.0947,33300.0
2013-01-04 10:40:00,35.24,35.27,35.21,35.24,19300.0,27.087,27.11,27.0639,27.087,19300.0
2013-01-04 10:50:00,35.24,35.24,35.19,35.19,22600.0,27.087,27.087,27.0485,27.0485,22600.0
2013-01-04 11:00:00,35.2,35.23,35.19,35.22,21100.0,27.0562,27.0793,27.0485,27.0716,21100.0
2013-01-04 11:10:00,35.22,35.24,35.21,35.24,19500.0,27.0716,27.087,27.0639,27.087,19500.0
2013-01-04 11:20:00,35.23,35.27,35.21,35.21,21500.0,27.0793,27.11,27.0639,27.0639,21500.0
2013-01-04 11:30:00,35.22,35.31,35.21,35.29,18500.0,27.0716,27.1408,27.0639,27.1254,18500.0
2013-01-04 11:40:00,35.29,35.3,35.21,35.21,16800.0,27.1254,27.1331,27.0639,27.0639,16800.0
2013-01-04 11:50:00,35.21,35.25,35.18,35.22,32300.0,27.0639,27.0947,27.0409,27.0716,32300.0
2013-01-04 12:00:00,35.23,35.27,35.22,35.27,15300.0,27.0793,27.11,27.0716,27.11,15300.0
2013-01-04 12:10:00,35.27,35.27,35.23,35.23,10900.0,27.11,27.11,27.0793,27.0793,10900.0
2013-01-04 12:20:00,35.23,35.26,35.23,35.26,14400.0,27.0793,27.1023,27.0793,27.1023,14400.0
2013-01-04 12:30:00,35.26,35.26,35.12,35.18,33600.0,27.1023,27.1023,26.9947,27.0409,33600.0
2013-01-04 12:40:00,35.17,35.19,35.15,35.19,10800.0,27.0332,27.0485,27.0178,27.0485,10800.0
2013-01-04 12:50:00,35.19,35.2,35.18,35.2,8800.0,27.0485,27.0562,27.0409,27.0562,8800.0
2013-01-04 13:00:00,35.2,35.23,35.19,35.22,14500.0,27.0562,27.0793,27.0485,27.0716,14500.0
2013-01-04 13:10:00,35.23,35.25,35.22,35.24,19900.0,27.0793,27.0947,27.0716,27.087,19900.0
2013-01-04 13:20:00,35.25,35.26,35.22,35.23,19900.0,27.0947,27.1023,27.0716,27.0793,19900.0
2013-01-04 13:30:00,35.24,35.24,35.22,35.23,23400.0,27.087,27.087,27.0716,27.0793,23400.0
2013-01-04 13:40:00,35.22,35.26,35.22,35.24,31800.0,27.0716,27.1023,27.0716,27.087,31800.0
2013-01-04 13:50:00,35.25,35.26,35.24,35.24,24400.0,27.0947,27.1023,27.087,27.087,24400.0
2013-01-04 14:00:00,35.25,35.25,35.21,35.22,17200.0,27.0947,27.0947,27.0639,27.0716,17200.0
2013-01-04 14:10:00,35.21,35.22,35.18,35.2,11300.0,27.0639,27.0716,27.0409,27.0562,11300.0
2013-01-04 14:20:00,35.19,35.22,35.19,35.2,24000.0,27.0485,27.0716,27.0485,27.0562,24000.0
2013-01-04 14:30:00,35.2,35.21,35.19,35.2,14800.0,27.0562,27.0639,27.0485,27.0562,14800.0
2013-01-04 14:40:00,35.2,35.2,35.18,35.18,22000.0,27.0562,27.0562,27.0409,27.0409,22000.0
2013-01-04 14:50:00,35.18,35.2,35.18,35.2,19400.0,27.0409,27.0562,27.0409,27.0562,19400.0
2013-01-04 15:00:00,35.2,35.24,35.19,35.2,32100.0,27.0562,27.087,27.0485,27.0562,32100.0
2013-01-04 15:10:00,35.2,35.22,35.19,35.22,28800.0,27.0562,27.0716,27.0485,27.0716,28800.0
2013-01-04 15:20:00,35.22,35.29,35.21,35.28,44100.0,27.0716,27.1254,27.0639,27.1177,44100.0
2013-01-04 15:30:00,35.28,35.29,35.23,35.24,43300.0,27.1177,27.1254,27.0793,27.087,43300.0
2013-01-04 15:40:00,35.23,35.25,35.21,35.22,54800.0,27.0793,27.0947,27.0639,27.0716,54800.0
2013-01-04 15:50:00,35.23,35.27,35.2,35.24,92100.0,27.0793,27.11,27.0562,27.087,92100.0
2013-01-07 09:30:00,35.16,35.3,35.14,35.27,25900.0,27.0255,27.1331,27.0101,27.11,25900.0
2013-01-07 09:40:00,35.25,35.38,35.25,35.32,16300.0,27.0947,27.1946,27.0947,27.1485,16300.0
2013-01-07 09:50:00,35.33,35.35,35.27,35.28,18400.0,27.1561,27.1715,27.11,27.1177,18400.0
2013-01-07 10:00:00,35.3,35.3,35.26,35.28,8900.0,27.1331,27.1331,27.1023,27.1177,8900.0
2013-01-07 10:10:00,35.28,35.28,35.21,35.21,19900.0,27.1177,27.1177,27.0639,27.0639,19900.0
2013-01-07 10:20:00,35.22,35.25,35.22,35.24,21400.0,27.0716,27.0947,27.0716,27.087,21400.0
2013-01-07 10:30:00,35.24,35.27,35.24,35.25,20200.0,27.087,27.11,27.087,27.0947,20200.0
2013-01-07 10:40:00,35.25,35.3,35.25,35.28,14600.0,27.0947,27.1331,27.0947,27.1177,14600.0
2013-01-07 10:50:00,35.29,35.29,35.25,35.27,19900.0,27.1254,27.1254,27.0947,27.11,19900.0
2013-01-07 11:00:00,35.27,35.31,35.26,35.29,23600.0,27.11,27.1408,27.1023,27.1254,23600.0
2013-01-07 11:10:00,35.3,35.3,35.26,35.27,18300.0,27.1331,27.1331,27.1023,27.11,18300.0
2013-01-07 11:20:00,35.26,35.29,35.26,35.27,16100.0,27.1023,27.1254,27.1023,27.11,16100.0
2013-01-07 11:30:00,35.27,35.29,35.26,35.27,64700.0,27.11,27.1254,27.1023,27.11,64700.0
2013-01-07 11:40:00,35.27,35.28,35.26,35.27,15100.0,27.11,27.1177,27.1023,27.11,15100.0
2013-01-07 11:50:00,35.27,35.28,35.26,35.27,14600.0,27.11,27.1177,27.1023,27.11,14600.0
2013-01-07 12:00:00,35.26,35.29,35.26,35.27,30400.0,27.1023,27.1254,27.1023,27.11,30400.0
2013-01-07 12:10:00,35.28,35.34,35.27,35.34,14500.0,27.1177,27.1638,27.11,27.1638,14500.0
2013-01-07 12:20:00,35.34,35.38,35.33,35.37,21200.0,27.1638,27.1946,27.1561,27.1869,21200.0
2013-01-07 12:30:00,35.37,35.43,35.37,35.4,25500.0,27.1869,27.233,27.1869,27.21,25500.0
2013-01-07 12:40:00,35.4,35.41,35.38,35.41,15100.0,27.21,27.2176,27.1946,27.2176,15100.0
2013-01-07 12:50:00,35.41,35.42,35.39,35.41,16700.0,27.2176,27.2253,27.2023,27.2176,16700.0
2013-01-07 13:00:00,35.41,35.42,35.38,35.38,24300.0,27.2176,27.2253,27.1946,27.1946,24300.0
2013-01-07 13:10:00,35.38,35.39,35.37,35.39,10600.0,27.1946,27.2023,27.1869,27.2023,10600.0
2013-01-07 13:20:00,35.39,35.41,35.39,35.41,8900.0,27.2023,27.2176,27.2023,27.2176,8900.0
2013-01-07 13:30:00,35.41,35.41,35.36,35.38,15700.0,27.2176,27.2176,27.1792,27.1946,15700.0
2013-01-07 13:40:00,35.38,35.47,35.37,35.46,28600.0,27.1946,27.2638,27.1869,27.2561,28600.0
2013-01-07 13:50:00,35.46,35.5,35.45,35.5,19000.0,27.2561,27.2868,27.2484,27.2868,19000.0
2013-01-07 14:00:00,35.5,35.55,35.49,35.54,20000.0,27.2868,27.3252,27.2791,27.3176,20000.0
2013-01-07 14:10:00,35.54,35.55,35.52,35.55,13800.0,27.3176,27.3252,27.3022,27.3252,13800.0
2013-01-07 14:20:00,35.55,35.59,35.55,35.58,12000.0,27.3252,27.356,27.3252,27.3483,12000.0
2013-01-07 14:30:00,35.59,35.61,35.58,35.61,14000.0,27.356,27.3714,27.3483,27.3714,14000.0
2013-01-07 14:40:00,35.6,35.61,35.58,35.58,24600.0,27.3637,27.3714,27.3483,27.3483,24600.0
2013-01-07 14:50:00,35.59,35.63,35.57,35.63,44300.0,27.356,27.3867,27.3406,27.3867,44300.0
2013-01-07 15:00:00,35.63,35.66,35.62,35.66,16400.0,27.3867,27.4098,27.3791,27.4098,16400.0
2013-01-07 15:10:00,35.66,35.77,35.65,35.77,58200.0,27.4098,27.4944,27.4021,27.4944,58200.0
2013-01-07 15:20:00,35.77,35.8,35.74,35.8,34700.0,27.4944,27.5174,27.4713,27.5174,34700.0
2013-01-07 15:30:00,35.79,35.8,35.69,35.69,37400.0,27.5097,27.5174,27.4329,27.4329,37400.0
2013-01-07 15:40:00,35.7,35.81,35.7,35.77,67700.0,27.4405,27.5251,27.4405,27.4944,67700.0
2013-01-07 15:50:00,35.78,35.86,35.76,35.8,159900.0,27.502,27.5635,27.4867,27.5174,159900.0
2013-01-08 09:30:00,35.7,35.88,35.7,35.83,29200.0,27.4405,27.5789,27.4405,27.5405,29200.0
2013-01-08 09:40:00,35.79,35.84,35.65,35.68,23500.0,27.5097,27.5482,27.4021,27.4252,23500.0
2013-01-08 09:50:00,35.67,35.67,35.61,35.62,16800.0,27.4175,27.4175,27.3714,27.3791,16800.0
2013-01-08 10:00:00,35.61,35.61,35.55,35.61,15400.0,27.3714,27.3714,27.3252,27.3714,15400.0
2013-01-08 10:10:00,35.61,35.62,35.56,35.57,6900.0,27.3714,27.3791,27.3329,27.3406,6900.0
2013-01-08 10:20:00,35.56,35.57,35.54,35.55,9000.0,27.3329,27.3406,27.3176,27.3252,9000.0
2013-01-08 10:30:00,35.54,35.54,35.49,35.51,11400.0,27.3176,27.3176,27.2791,27.2945,11400.0
2013-01-08 10:40:00,35.51,35.53,35.46,35.46,15200.0,27.2945,27.3099,27.2561,27.2561,15200.0
2013-01-08 10:50:00,35.46,35.5,35.45,35.49,8600.0,27.2561,27.2868,27.2484,27.2791,8600.0
2013-01-08 11:00:00,35.48,35.5,35.45,35.45,8000.0,27.2714,27.2868,27.2484,27.2484,8000.0
2013-01-08 11:10:00,35.45,35.45,35.39,35.4,19100.0,27.2484,27.2484,27.2023,27.21,19100.0
2013-01-08 11:20:00,35.4,35.42,35.38,35.41,10800.0,27.21,27.2253,27.1946,27.2176,10800.0
2013-01-08 11:30:00,35.42,35.47,35.4,35.47,33900.0,27.2253,27.2638,27.21,27.2638,33900.0
2013-01-08 11:40:00,35.47,35.47,35.43,35.44,4500.0,27.2638,27.2638,27.233,27.2407,4500.0
2013-01-08 11:50:00,35.44,35.45,35.41,35.45,15400.0,27.2407,27.2484,27.2176,27.2484,15400.0
2013-01-08 12:00:00,35.47,35.51,35.46,35.49,8400.0,27.2638,27.2945,27.2561,27.2791,8400.0
2013-01-08 12:10:00,35.49,35.49,35.43,35.47,12100.0,27.2791,27.2791,27.233,27.2638,12100.0
2013-01-08 12:20:00,35.47,35.48,35.45,35.45,7900.0,27.2638,27.2714,27.2484,27.2484,7900.0
2013-01-08 12:30:00,35.46,35.46,35.37,35.39,18500.0,27.2561,27.2561,27.1869,27.2023,18500.0
2013-01-08 12:40:00,35.38,35.43,35.38,35.41,12800.0,27.1946,27.233,27.1946,27.2176,12800.0
2013-01-08 12:50:00,35.41,35.42,35.38,35.38,3700.0,27.2176,27.2253,27.1946,27.1946,3700.0
2013-01-08 13:00:00,35.39,35.4,35.38,35.38,6500.0,27.2023,27.21,27.1946,27.1946,6500.0
2013-01-08 13:10:00,35.38,35.4,35.38,35.39,6400.0,27.1946,27.21,27.1946,27.2023,6400.0
2013-01-08 13:20:00,35.39,35.41,35.39,35.41,6500.0,27.2023,27.2176,27.2023,27.2176,6500.0
2013-01-08 13:30:00,35.41,35.46,35.41,35.45,9200.0,27.2176,27.2561,27.2176,27.2484,9200.0
2013-01-08 13:40:00,35.45,35.45,35.41,35.44,11700.0,27.2484,27.2484,27.2176,27.2407,11700.0
2013-01-08 13:50:00,35.44,35.47,35.44,35.46,9400.0,27.2407,27.2638,27.2407,27.2561,9400.0
2013-01-08 14:00:00,35.46,35.51,35.45,35.47,13800.0,27.2561,27.2945,27.2484,27.2638,13800.0
2013-01-08 14:10:00,35.47,35.48,35.42,35.43,6800.0,27.2638,27.2714,27.2253,27.233,6800.0
2013-01-08 14:20:00,35.41,35.42,35.38,35.38,6600.0,27.2176,27.2253,27.1946,27.1946,6600.0
2013-01-08 14:30:00,35.39,35.4,35.36,35.36,11200.0,27.2023,27.21,27.1792,27.1792,11200.0
2013-01-08 14:40:00,35.36,35.4,35.34,35.4,16900.0,27.1792,27.21,27.1638,27.21,16900.0
2013-01-08 14:50:00,35.41,35.42,35.4,35.41,4600.0,27.2176,27.2253,27.21,27.2176,4600.0
2013-01-08 15:00:00,35.41,35.42,35.41,35.41,9200.0,27.2176,27.2253,27.2176,27.2176,9200.0
2013-01-08 15:10:00,35.42,35.45,35.41,35.43,13200.0,27.2253,27.2484,27.2176,27.233,13200.0
2013-01-08 15:20:00,35.44,35.44,35.42,35.42,16900.0,27.2407,27.2407,27.2253,27.2253,16900.0
2013-01-08 15:30:00,35.42,35.43,35.4,35.4,22600.0,27.2253,27.233,27.21,27.21,22600.0
2013-01-08 15:40:00,35.4,35.41,35.39,35.41,31300.0,27.21,27.2176,27.2023,27.2176,31300.0
2013-01-08 15:50:00,35.41,35.47,35.39,35.41,88100.0,27.2176,27.2638,27.2023,27.2176,88100.0
2013-01-09 09:30:00,35.5,35.5,35.47,35.48,12600.0,27.2868,27.2868,27.2638,27.2714,12600.0
2013-01-09 09:40:00,35.49,35.49,35.4,35.41,4600.0,27.2791,27.2791,27.21,27.2176,4600.0
2013-01-09 09:50:00,35.43,35.5,35.42,35.5,7200.0,27.233,27.2868,27.2253,27.2868,7200.0
2013-01-09 10:00:00,35.5,35.5,35.48,35.5,8300.0,27.2868,27.2868,27.2714,27.2868,8300.0
2013-01-09 10:10:00,35.49,35.52,35.48,35.49,9300.0,27.2791,27.3022,27.2714,27.2791,9300.0
2013-01-09 10:20:00,35.5,35.51,35.47,35.48,7400.0,27.2868,27.2945,27.2638,27.2714,7400.0
2013-01-09 10:30:00,35.49,35.53,35.48,35.53,5900.0,27.2791,27.3099,27.2714,27.3099,5900.0
2013-01-09 10:40:00,35.53,35.53,35.52,35.52,5000.0,27.3099,27.3099,27.3022,27.3022,5000.0
2013-01-09 10:50:00,35.52,35.54,35.51,35.54,7100.0,27.3022,27.3176,27.2945,27.3176,7100.0
2013-01-09 11:00:00,35.54,35.54,35.52,35.54,3100.0,27.3176,27.3176,27.3022,27.3176,3100.0
2013-01-09 11:10:00,35.53,35.55,35.52,35.55,7700.0,27.3099,27.3252,27.3022,27.3252,7700.0
2013-01-09 11:20:00,35.55,35.56,35.52,35.53,3900.0,27.3252,27.3329,27.3022,27.3099,3900.0
2013-01-09 11:30:00,35.53,35.54,35.51,35.53,4000.0,27.3099,27.3176,27.2945,27.3099,4000.0
2013-01-09 11:40:00,35.51,35.52,35.48,35.49,5600.0,27.2945,27.3022,27.2714,27.2791,5600.0
2013-01-09 11:50:00,35.49,35.5,35.43,35.45,6000.0,27.2791,27.2868,27.233,27.2484,6000.0
2013-01-09 12:00:00,35.44,35.46,35.44,35.44,4400.0,27.2407,27.2561,27.2407,27.2407,4400.0
2013-01-09 12:10:00,35.44,35.46,35.43,35.45,6300.0,27.2407,27.2561,27.233,27.2484,6300.0
2013-01-09 12:20:00,35.45,35.47,35.44,35.47,8800.0,27.2484,27.2638,27.2407,27.2638,8800.0
2013-01-09 12:30:00,35.46,35.47,35.44,35.47,2500.0,27.2561,27.2638,27.2407,27.2638,2500.0
2013-01-09 12:40:00,35.46,35.46,35.42,35.43,6800.0,27.2561,27.2561,27.2253,27.233,6800.0
2013-01-09 12:50:00,35.44,35.44,35.41,35.44,5300.0,27.2407,27.2407,27.2176,27.2407,5300.0
2013-01-09 13:00:00,35.44,35.45,35.4,35.4,8600.0,27.2407,27.2484,27.21,27.21,8600.0
2013-01-09 13:10:00,35.41,35.43,35.4,35.41,7300.0,27.2176,27.233,27.21,27.2176,7300.0
2013-01-09 13:20:00,35.41,35.42,35.41,35.41,2400.0,27.2176,27.2253,27.2176,27.2176,2400.0
2013-01-09 13:30:00,35.42,35.47,35.41,35.47,20100.0,27.2253,27.2638,27.2176,27.2638,20100.0
2013-01-09 13:40:00,35.47,35.47,35.44,35.46,8800.0,27.2638,27.2638,27.2407,27.2561,8800.0
2013-01-09 13:50:00,35.47,35.47,35.45,35.46,4500.0,27.2638,27.2638,27.2484,27.2561,4500.0
2013-01-09 14:00:00,35.46,35.57,35.46,35.56,28700.0,27.2561,27.3406,27.2561,27.3329,28700.0
2013-01-09 14:10:00,35.57,35.58,35.57,35.57,6400.0,27.3406,27.3483,27.3406,27.3406,6400.0
2013-01-09 14:20:00,35.56,35.56,35.49,35.49,29700.0,27.3329,27.3329,27.2791,27.2791,29700.0
2013-01-09 14:30:00,35.51,35.52,35.46,35.48,6700.0,27.2945,27.3022,27.2561,27.2714,6700.0
2013-01-09 14:40:00,35.48,35.49,35.46,35.49,5800.0,27.2714,27.2791,27.2561,27.2791,5800.0
2013-01-09 14:50:00,35.48,35.49,35.44,35.45,11700.0,27.2714,27.2791,27.2407,27.2484,11700.0
2013-01-09 15:00:00,35.45,35.47,35.45,35.46,12100.0,27.2484,27.2638,27.2484,27.2561,12100.0
2013-01-09 15:10:00,35.47,35.47,35.43,35.44,8500.0,27.2638,27.2638,27.233,27.2407,8500.0
2013-01-09 15:20:00,35.43,35.48,35.43,35.47,9700.0,27.233,27.2714,27.233,27.2638,9700.0
2013-01-09 15:30:00,35.48,35.5,35.47,35.47,12000.0,27.2714,27.2868,27.2638,27.2638,12000.0
2013-01-09 15:40:00,35.48,35.5,35.47,35.49,13200.0,27.2714,27.2868,27.2638,27.2791,13200.0
2013-01-09 15:50:00,35.5,35.52,35.48,35.51,46500.0,27.2868,27.3022,27.2714,27.2945,46500.0
2013-01-10 09:30:00,35.7,35.77,35.64,35.72,9000.0,27.4405,27.4944,27.3944,27.4559,9000.0
2013-01-10 09:40:00,35.7,35.7,35.6,35.68,5600.0,27.4405,27.4405,27.3637,27.4252,5600.0
2013-01-10 09:50:00,35.68,35.7,35.65,35.66,7500.0,27.4252,27.4405,27.4021,27.4098,7500.0
2013-01-10 10:00:00,35.66,35.67,35.62,35.66,8400.0,27.4098,27.4175,27.3791,27.4098,8400.0
2013-01-10 10:10:00,35.66,35.66,35.58,35.61,8700.0,27.4098,27.4098,27.3483,27.3714,8700.0
2013-01-10 10:20:00,35.62,35.64,35.58,35.59,8200.0,27.3791,27.3944,27.3483,27.356,8200.0
2013-01-10 10:30:00,35.57,35.6,35.55,35.57,4300.0,27.3406,27.3637,27.3252,27.3406,4300.0
2013-01-10 10:40:00,35.57,35.62,35.56,35.61,4500.0,27.3406,27.3791,27.3329,27.3714,4500.0
2013-01-10 10:50:00,35.62,35.67,35.62,35.65,8600.0,27.3791,27.4175,27.3791,27.4021,8600.0
2013-01-10 11:00:00,35.64,35.67,35.62,35.67,2100.0,27.3944,27.4175,27.3791,27.4175,2100.0
2013-01-10 11:10:00,35.65,35.67,35.62,35.63,17200.0,27.4021,27.4175,27.3791,27.3867,17200.0
2013-01-10 11:20:00,35.64,35.64,35.63,35.64,6500.0,27.3944,27.3944,27.3867,27.3944,6500.0
2013-01-10 11:30:00,35.64,35.67,35.64,35.67,3300.0,27.3944,27.4175,27.3944,27.4175,3300.0
2013-01-10 11:40:00,35.67,35.67,35.65,35.66,7900.0,27.4175,27.4175,27.4021,27.4098,7900.0
2013-01-10 11:50:00,35.66,35.66,35.63,35.65,8300.0,27.4098,27.4098,27.3867,27.4021,8300.0
2013-01-10 12:00:00,35.65,35.67,35.65,35.67,3800.0,27.4021,27.4175,27.4021,27.4175,3800.0
2013-01-10 12:10:00,35.67,35.67,35.65,35.65,1900.0,27.4175,27.4175,27.4021,27.4021,1900.0
2013-01-10 12:20:00,35.66,35.66,35.63,35.64,2800.0,27.4098,27.4098,27.3867,27.3944,2800.0
2013-01-10 12:30:00,35.63,35.67,35.63,35.67,3400.0,27.3867,27.4175,27.3867,27.4175,3400.0
2013-01-10 12:40:00,35.67,35.69,35.67,35.68,8500.0,27.4175,27.4329,27.4175,27.4252,8500.0
2013-01-10 12:50:00,35.68,35.68,35.67,35.68,12600.0,27.4252,27.4252,27.4175,27.4252,12600.0
2013-01-10 13:00:00,35.68,35.68,35.63,35.63,5400.0,27.4252,27.4252,27.3867,27.3867,5400.0
2013-01-10 13:10:00,35.63,35.64,35.63,35.63,4600.0,27.3867,27.3944,27.3867,27.3867,4600.0
2013-01-10 13:20:00,35.63,35.64,35.62,35.62,8900.0,27.3867,27.3944,27.3791,27.3791,8900.0
2013-01-10 13:30:00,35.62,35.63,35.6,35.6,8100.0,27.3791,27.3867,27.3637,27.3637,8100.0
2013-01-10 13:40:00,35.6,35.61,35.59,35.59,6100.0,27.3637,27.3714,27.356,27.356,6100.0
2013-01-10 13:50:00,35.6,35.6,35.59,35.59,800.0,27.3637,27.3637,27.356,27.356,800.0
2013-01-10 14:00:00,35.6,35.62,35.58,35.61,8900.0,27.3637,27.3791,27.3483,27.3714,8900.0
2013-01-10 14:10:00,35.62,35.62,35.59,35.59,12700.0,27.3791,27.3791,27.356,27.356,12700.0
2013-01-10 14:20:00,35.59,35.6,35.57,35.58,17400.0,27.356,27.3637,27.3406,27.3483,17400.0
2013-01-10 14:30:00,35.59,35.6,35.59,35.59,14700.0,27.356,27.3637,27.356,27.356,14700.0
2013-01-10 14:40:00,35.59,35.63,35.59,35.63,11900.0,27.356,27.3867,27.356,27.3867,11900.0
2013-01-10 14:50:00,35.62,35.66,35.62,35.66,18100.0,27.3791,27.4098,27.3791,27.4098,18100.0
2013-01-10 15:00:00,35.66,35.68,35.65,35.65,9700.0,27.4098,27.4252,27.4021,27.4021,9700.0
2013-01-10 15:10:00,35.65,35.67,35.64,35.64,10500.0,27.4021,27.4175,27.3944,27.3944,10500.0
2013-01-10 15:20:00,35.65,35.66,35.62,35.63,18400.0,27.4021,27.4098,27.3791,27.3867,18400.0
2013-01-10 15:30:00,35.63,35.67,35.62,35.67,16100.0,27.3867,27.4175,27.3791,27.4175,16100.0
2013-01-10 15:40:00,35.67,35.69,35.65,35.68,23600.0,27.4175,27.4329,27.4021,27.4252,23600.0
2013-01-10 15:50:00,35.68,35.7,35.66,35.7,53800.0,27.4252,27.4405,27.4098,27.4405,53800.0
2013-01-11 09:30:00,35.73,35.85,35.69,35.75,25000.0,27.4636,27.5558,27.4329,27.479,25000.0
2013-01-11 09:40:00,35.73,35.73,35.62,35.62,10200.0,27.4636,27.4636,27.3791,27.3791,10200.0
2013-01-11 09:50:00,35.62,35.64,35.53,35.56,12400.0,27.3791,27.3944,27.3099,27.3329,12400.0
2013-01-11 10:00:00,35.58,35.58,35.4,35.42,22400.0,27.3483,27.3483,27.21,27.2253,22400.0
2013-01-11 10:10:00,35.41,35.45,35.39,35.4,17300.0,27.2176,27.2484,27.2023,27.21,17300.0
2013-01-11 10:20:00,35.39,35.46,35.38,35.41,14600.0,27.2023,27.2561,27.1946,27.2176,14600.0
2013-01-11 10:30:00,35.42,35.44,35.4,35.41,11800.0,27.2253,27.2407,27.21,27.2176,11800.0
2013-01-11 10:40:00,35.43,35.47,35.43,35.47,6200.0,27.233,27.2638,27.233,27.2638,6200.0
2013-01-11 10:50:00,35.47,35.47,35.42,35.43,7400.0,27.2638,27.2638,27.2253,27.233,7400.0
2013-01-11 11:00:00,35.44,35.45,35.41,35.42,9800.0,27.2407,27.2484,27.2176,27.2253,9800.0
2013-01-11 11:10:00,35.42,35.44,35.4,35.41,7500.0,27.2253,27.2407,27.21,27.2176,7500.0
2013-01-11 11:20:00,35.4,35.42,35.37,35.38,14000.0,27.21,27.2253,27.1869,27.1946,14000.0
2013-01-11 11:30:00,35.37,35.42,35.36,35.4,15100.0,27.1869,27.2253,27.1792,27.21,15100.0
2013-01-11 11:40:00,35.41,35.46,35.38,35.42,28900.0,27.2176,27.2561,27.1946,27.2253,28900.0
2013-01-11 11:50:00,35.43,35.48,35.4,35.42,9000.0,27.233,27.2714,27.21,27.2253,9000.0
2013-01-11 12:00:00,35.42,35.45,35.41,35.44,19800.0,27.2253,27.2484,27.2176,27.2407,19800.0
2013-01-11 12:10:00,35.44,35.47,35.41,35.45,12300.0,27.2407,27.2638,27.2176,27.2484,12300.0
2013-01-11 12:20:00,35.46,35.47,35.37,35.37,14400.0,27.2561,27.2638,27.1869,27.1869,14400.0
2013-01-11 12:30:00,35.39,35.4,35.37,35.38,11800.0,27.2023,27.21,27.1869,27.1946,11800.0
2013-01-11 12:40:00,35.37,35.39,35.34,35.35,9600.0,27.1869,27.2023,27.1638,27.1715,9600.0
2013-01-11 12:50:00,35.36,35.37,35.28,35.33,26100.0,27.1792,27.1869,27.1177,27.1561,26100.0
2013-01-11 13:00:00,35.34,35.38,35.32,35.38,13400.0,27.1638,27.1946,27.1485,27.1946,13400.0
2013-01-11 13:10:00,35.38,35.43,35.38,35.43,3700.0,27.1946,27.233,27.1946,27.233,3700.0
2013-01-11 13:20:00,35.43,35.48,35.42,35.48,4300.0,27.233,27.2714,27.2253,27.2714,4300.0
2013-01-11 13:30:00,35.48,35.53,35.45,35.45,7300.0,27.2714,27.3099,27.2484,27.2484,7300.0
2013-01-11 13:40:00,35.47,35.47,35.42,35.45,4200.0,27.2638,27.2638,27.2253,27.2484,4200.0
2013-01-11 13:50:00,35.47,35.47,35.44,35.44,3900.0,27.2638,27.2638,27.2407,27.2407,3900.0
2013-01-11 14:00:00,35.44,35.48,35.44,35.48,4900.0,27.2407,27.2714,27.2407,27.2714,4900.0
2013-01-11 14:10:00,35.47,35.48,35.46,35.46,4700.0,27.2638,27.2714,27.2561,27.2561,4700.0
2013-01-11 14:20:00,35.46,35.47,35.43,35.44,8800.0,27.2561,27.2638,27.233,27.2407,8800.0
2013-01-11 14:30:00,35.43,35.47,35.43,35.45,11600.0,27.233,27.2638,27.233,27.2484,11600.0
2013-01-11 14:40:00,35.45,35.46,35.43,35.43,12700.0,27.2484,27.2561,27.233,27.233,12700.0
2013-01-11 14:50:00,35.44,35.45,35.42,35.45,19700.0,27.2407,27.2484,27.2253,27.2484,19700.0
2013-01-11 15:00:00,35.45,35.49,35.44,35.49,12300.0,27.2484,27.2791,27.2407,27.2791,12300.0
2013-01-11 15:10:00,35.49,35.54,35.49,35.51,13900.0,27.2791,27.3176,27.2791,27.2945,13900.0
2013-01-11 15:20:00,35.52,35.59,35.52,35.55,8600.0,27.3022,27.356,27.3022,27.3252,8600.0
2013-01-11 15:30:00,35.55,35.56,35.5,35.51,8800.0,27.3252,27.3329,27.2868,27.2945,8800.0
2013-01-11 15:40:00,35.5,35.59,35.5,35.55,37100.0,27.2868,27.356,27.2868,27.3252,37100.0
2013-01-11 15:50:00,35.56,35.61,35.55,35.59,71200.0,27.3329,27.3714,27.3252,27.356,71200.0
2013-01-14 09:30:00,35.5,35.56,35.2,35.28,110100.0,27.2868,27.3329,27.0562,27.1177,110100.0
2013-01-14 09:40:00,35.29,35.33,35.14,35.24,23800.0,27.1254,27.1561,27.0101,27.087,23800.0
2013-01-14 09:50:00,35.25,35.3,35.24,35.28,8900.0,27.0947,27.1331,27.087,27.1177,8900.0
2013-01-14 10:00:00,35.28,35.3,35.2,35.2,10800.0,27.1177,27.1331,27.0562,27.0562,10800.0
2013-01-14 10:10:00,35.19,35.28,35.19,35.27,5000.0,27.0485,27.1177,27.0485,27.11,5000.0
2013-01-14 10:20:00,35.26,35.26,35.2,35.24,7500.0,27.1023,27.1023,27.0562,27.087,7500.0
2013-01-14 10:30:00,35.24,35.28,35.23,35.26,9700.0,27.087,27.1177,27.0793,27.1023,9700.0
2013-01-14 10:40:00,35.25,35.25,35.21,35.22,7700.0,27.0947,27.0947,27.0639,27.0716,7700.0
2013-01-14 10:50:00,35.22,35.24,35.18,35.18,16800.0,27.0716,27.087,27.0409,27.0409,16800.0
2013-01-14 11:00:00,35.18,35.2,35.16,35.16,12700.0,27.0409,27.0562,27.0255,27.0255,12700.0
2013-01-14 11:10:00,35.16,35.16,35.12,35.13,4100.0,27.0255,27.0255,26.9947,27.0024,4100.0
2013-01-14 11:20:00,35.13,35.14,35.13,35.14,5500.0,27.0024,27.0101,27.0024,27.0101,5500.0
2013-01-14 11:30:00,35.15,35.17,35.14,35.16,3600.0,27.0178,27.0332,27.0101,27.0255,3600.0
2013-01-14 11:40:00,35.16,35.2,35.13,35.2,36900.0,27.0255,27.0562,27.0024,27.0562,36900.0
2013-01-14 11:50:00,35.18,35.27,35.18,35.27,9700.0,27.0409,27.11,27.0409,27.11,9700.0
2013-01-14 12:00:00,35.27,35.29,35.25,35.25,6300.0,27.11,27.1254,27.0947,27.0947,6300.0
2013-01-14 12:10:00,35.26,35.27,35.23,35.23,7200.0,27.1023,27.11,27.0793,27.0793,7200.0
2013-01-14 12:20:00,35.24,35.26,35.24,35.25,5300.0,27.087,27.1023,27.087,27.0947,5300.0
2013-01-14 12:30:00,35.24,35.28,35.23,35.28,7100.0,27.087,27.1177,27.0793,27.1177,7100.0
2013-01-14 12:40:00,35.28,35.28,35.24,35.25,5000.0,27.1177,27.1177,27.087,27.0947,5000.0
2013-01-14 12:50:00,35.26,35.28,35.25,35.26,1700.0,27.1023,27.1177,27.0947,27.1023,1700.0
2013-01-14 13:00:00,35.26,35.3,35.25,35.3,6200.0,27.1023,27.1331,27.0947,27.1331,6200.0
2013-01-14 13:10:00,35.3,35.33,35.3,35.32,3100.0,27.1331,27.1561,27.1331,27.1485,3100.0
2013-01-14 13:20:00,35.34,35.34,35.31,35.31,5400.0,27.1638,27.1638,27.1408,27.1408,5400.0
2013-01-14 13:30:00,35.33,35.36,35.31,35.35,3800.0,27.1561,27.1792,27.1408,27.1715,3800.0
2013-01-14 13:40:00,35.35,35.37,35.33,35.34,4700.0,27.1715,27.1869,27.1561,27.1638,4700.0
2013-01-14 13:50:00,35.34,35.35,35.33,35.35,4300.0,27.1638,27.1715,27.1561,27.1715,4300.0
2013-01-14 14:00:00,35.35,35.39,35.35,35.38,4600.0,27.1715,27.2023,27.1715,27.1946,4600.0
2013-01-14 14:10:00,35.37,35.38,35.34,35.35,6400.0,27.1869,27.1946,27.1638,27.1715,6400.0
2013-01-14 14:20:00,35.37,35.4,35.35,35.37,3600.0,27.1869,27.21,27.1715,27.1869,3600.0
2013-01-14 14:30:00,35.38,35.41,35.36,35.4,8700.0,27.1946,27.2176,27.1792,27.21,8700.0
2013-01-14 14:40:00,35.4,35.43,35.39,35.43,6200.0,27.21,27.233,27.2023,27.233,6200.0
2013-01-14 14:50:00,35.43,35.44,35.41,35.41,11000.0,27.233,27.2407,27.2176,27.2176,11000.0
2013-01-14 15:00:00,35.42,35.45,35.41,35.42,34000.0,27.2253,27.2484,27.2176,27.2253,34000.0
2013-01-14 15:10:00,35.42,35.43,35.4,35.41,9600.0,27.2253,27.233,27.21,27.2176,9600.0
2013-01-14 15:20:00,35.4,35.43,35.4,35.4,17700.0,27.21,27.233,27.21,27.21,17700.0
2013-01-14 15:30:00,35.4,35.4,35.37,35.39,10300.0,27.21,27.21,27.1869,27.2023,10300.0
2013-01-14 15:40:00,35.4,35.42,35.38,35.39,12100.0,27.21,27.2253,27.1946,27.2023,12100.0
2013-01-14 15:50:00,35.39,35.42,35.35,35.41,51700.0,27.2023,27.2253,27.1715,27.2176,51700.0
2013-01-15 09:30:00,35.25,35.45,35.25,35.42,26900.0,27.0947,27.2484,27.0947,27.2253,26900.0
2013-01-15 09:40:00,35.43,35.51,35.42,35.49,10400.0,27.233,27.2945,27.2253,27.2791,10400.0
2013-01-15 09:50:00,35.5,35.55,35.49,35.52,8400.0,27.2868,27.3252,27.2791,27.3022,8400.0
2013-01-15 10:00:00,35.51,35.53,35.49,35.53,8100.0,27.2945,27.3099,27.2791,27.3099,8100.0
2013-01-15 10:10:00,35.53,35.54,35.51,35.51,4200.0,27.3099,27.3176,27.2945,27.2945,4200.0
2013-01-15 10:20:00,35.5,35.5,35.45,35.46,4000.0,27.2868,27.2868,27.2484,27.2561,4000.0
2013-01-15 10:30:00,35.44,35.44,35.39,35.4,11600.0,27.2407,27.2407,27.2023,27.21,11600.0
2013-01-15 10:40:00,35.39,35.4,35.37,35.39,8500.0,27.2023,27.21,27.1869,27.2023,8500.0
2013-01-15 10:50:00,35.39,35.39,35.38,35.39,7900.0,27.2023,27.2023,27.1946,27.2023,7900.0
2013-01-15 11:00:00,35.39,35.41,35.38,35.4,10100.0,27.2023,27.2176,27.1946,27.21,10100.0
2013-01-15 11:10:00,35.4,35.4,35.37,35.37,7700.0,27.21,27.21,27.1869,27.1869,7700.0
2013-01-15 11:20:00,35.38,35.38,35.3,35.3,9700.0,27.1946,27.1946,27.1331,27.1331,9700.0
2013-01-15 11:30:00,35.3,35.3,35.29,35.29,13000.0,27.1331,27.1331,27.1254,27.1254,13000.0
2013-01-15 11:40:00,35.3,35.3,35.29,35.3,8900.0,27.1331,27.1331,27.1254,27.1331,8900.0
2013-01-15 11:50:00,35.3,35.3,35.29,35.3,1000.0,27.1331,27.1331,27.1254,27.1331,1000.0
2013-01-15 12:00:00,35.3,35.33,35.3,35.32,11000.0,27.1331,27.1561,27.1331,27.1485,11000.0
2013-01-15 12:10:00,35.32,35.36,35.32,35.35,7100.0,27.1485,27.1792,27.1485,27.1715,7100.0
2013-01-15 12:20:00,35.35,35.36,35.33,35.34,4300.0,27.1715,27.1792,27.1561,27.1638,4300.0
2013-01-15 12:30:00,35.34,35.34,35.33,35.33,9800.0,27.1638,27.1638,27.1561,27.1561,9800.0
2013-01-15 12:40:00,35.34,35.34,35.3,35.3,7400.0,27.1638,27.1638,27.1331,27.1331,7400.0
2013-01-15 12:50:00,35.3,35.32,35.3,35.31,7400.0,27.1331,27.1485,27.1331,27.1408,7400.0
2013-01-15 13:00:00,35.32,35.32,35.31,35.32,11300.0,27.1485,27.1485,27.1408,27.1485,11300.0
2013-01-15 13:10:00,35.31,35.32,35.25,35.3,12000.0,27.1408,27.1485,27.0947,27.1331,12000.0
2013-01-15 13:20:00,35.3,35.32,35.29,35.32,4000.0,27.1331,27.1485,27.1254,27.1485,4000.0
2013-01-15 13:30:00,35.32,35.32,35.31,35.32,12800.0,27.1485,27.1485,27.1408,27.1485,12800.0
2013-01-15 13:40:00,35.32,35.34,35.3,35.33,9100.0,27.1485,27.1638,27.1331,27.1561,9100.0
2013-01-15 13:50:00,35.32,35.33,35.28,35.28,10800.0,27.1485,27.1561,27.1177,27.1177,10800.0
2013-01-15 14:00:00,35.29,35.36,35.29,35.35,10000.0,27.1254,27.1792,27.1254,27.1715,10000.0
2013-01-15 14:10:00,35.37,35.38,35.34,35.34,5100.0,27.1869,27.1946,27.1638,27.1638,5100.0
2013-01-15 14:20:00,35.34,35.34,35.29,35.29,8000.0,27.1638,27.1638,27.1254,27.1254,8000.0
2013-01-15 14:30:00,35.29,35.33,35.29,35.33,12500.0,27.1254,27.1561,27.1254,27.1561,12500.0
2013-01-15 14:40:00,35.33,35.34,35.31,35.33,12500.0,27.1561,27.1638,27.1408,27.1561,12500.0
2013-01-15 14:50:00,35.33,35.35,35.33,35.35,7000.0,27.1561,27.1715,27.1561,27.1715,7000.0
2013-01-15 15:00:00,35.34,35.42,35.34,35.35,22500.0,27.1638,27.2253,27.1638,27.1715,22500.0
2013-01-15 15:10:00,35.35,35.42,35.35,35.42,14200.0,27.1715,27.2253,27.1715,27.2253,14200.0
2013-01-15 15:20:00,35.41,35.42,35.37,35.38,16300.0,27.2176,27.2253,27.1869,27.1946,16300.0
2013-01-15 15:30:00,35.37,35.43,35.37,35.41,28400.0,27.1869,27.233,27.1869,27.2176,28400.0
2013-01-15 15:40:00,35.41,35.42,35.39,35.39,20400.0,27.2176,27.2253,27.2023,27.2023,20400.0
2013-01-15 15:50:00,35.4,35.4,35.37,35.39,49200.0,27.21,27.21,27.1869,27.2023,49200.0
2013-01-16 09:30:00,35.27,35.41,35.27,35.33,11000.0,27.11,27.2176,27.11,27.1561,11000.0
2013-01-16 09:40:00,35.3,35.31,35.21,35.22,7800.0,27.1331,27.1408,27.0639,27.0716,7800.0
2013-01-16 09:50:00,35.23,35.23,35.14,35.16,7000.0,27.0793,27.0793,27.0101,27.0255,7000.0
2013-01-16 10:00:00,35.14,35.2,35.14,35.14,9100.0,27.0101,27.0562,27.0101,27.0101,9100.0
2013-01-16 10:10:00,35.14,35.15,35.08,35.15,12100.0,27.0101,27.0178,26.964,27.0178,12100.0
2013-01-16 10:20:00,35.15,35.16,35.14,35.14,4300.0,27.0178,27.0255,27.0101,27.0101,4300.0
2013-01-16 10:30:00,35.15,35.15,35.12,35.13,6800.0,27.0178,27.0178,26.9947,27.0024,6800.0
2013-01-16 10:40:00,35.13,35.14,35.08,35.08,9300.0,27.0024,27.0101,26.964,26.964,9300.0
2013-01-16 10:50:00,35.08,35.11,35.07,35.09,7800.0,26.964,26.987,26.9563,26.9717,7800.0
2013-01-16 11:00:00,35.09,35.17,35.09,35.17,5200.0,26.9717,27.0332,26.9717,27.0332,5200.0
2013-01-16 11:10:00,35.16,35.21,35.16,35.18,6200.0,27.0255,27.0639,27.0255,27.0409,6200.0
2013-01-16 11:20:00,35.17,35.23,35.17,35.23,9200.0,27.0332,27.0793,27.0332,27.0793,9200.0
2013-01-16 11:30:00,35.23,35.23,35.19,35.19,5400.0,27.0793,27.0793,27.0485,27.0485,5400.0
2013-01-16 11:40:00,35.2,35.23,35.2,35.21,7900.0,27.0562,27.0793,27.0562,27.0639,7900.0
2013-01-16 11:50:00,35.21,35.22,35.18,35.2,6100.0,27.0639,27.0716,27.0409,27.0562,6100.0
2013-01-16 12:00:00,35.2,35.21,35.19,35.2,3400.0,27.0562,27.0639,27.0485,27.0562,3400.0
2013-01-16 12:10:00,35.2,35.2,35.19,35.19,3400.0,27.0562,27.0562,27.0485,27.0485,3400.0
2013-01-16 12:20:00,35.19,35.21,35.19,35.19,4700.0,27.0485,27.0639,27.0485,27.0485,4700.0
2013-01-16 12:30:00,35.19,35.21,35.18,35.2,4200.0,27.0485,27.0639,27.0409,27.0562,4200.0
2013-01-16 12:40:00,35.21,35.22,35.2,35.22,3100.0,27.0639,27.0716,27.0562,27.0716,3100.0
2013-01-16 12:50:00,35.22,35.25,35.22,35.25,3700.0,27.0716,27.0947,27.0716,27.0947,3700.0
2013-01-16 13:00:00,35.25,35.27,35.25,35.26,3300.0,27.0947,27.11,27.0947,27.1023,3300.0
2013-01-16 13:10:00,35.26,35.29,35.26,35.29,7100.0,27.1023,27.1254,27.1023,27.1254,7100.0
2013-01-16 13:20:00,35.29,35.29,35.26,35.27,5500.0,27.1254,27.1254,27.1023,27.11,5500.0
2013-01-16 13:30:00,35.27,35.32,35.27,35.31,4200.0,27.11,27.1485,27.11,27.1408,4200.0
2013-01-16 13:40:00,35.3,35.33,35.3,35.33,13000.0,27.1331,27.1561,27.1331,27.1561,13000.0
2013-01-16 13:50:00,35.33,35.33,35.31,35.32,3100.0,27.1561,27.1561,27.1408,27.1485,3100.0
2013-01-16 14:00:00,35.33,35.33,35.3,35.31,4300.0,27.1561,27.1561,27.1331,27.1408,4300.0
2013-01-16 14:10:00,35.3,35.3,35.27,35.28,4500.0,27.1331,27.1331,27.11,27.1177,4500.0
2013-01-16 14:20:00,35.28,35.28,35.26,35.27,2700.0,27.1177,27.1177,27.1023,27.11,2700.0
2013-01-16 14:30:00,35.27,35.3,35.26,35.3,7000.0,27.11,27.1331,27.1023,27.1331,7000.0
2013-01-16 14:40:00,35.3,35.33,35.29,35.32,7200.0,27.1331,27.1561,27.1254,27.1485,7200.0
2013-01-16 14:50:00,35.32,35.39,35.32,35.37,9900.0,27.1485,27.2023,27.1485,27.1869,9900.0
2013-01-16 15:00:00,35.37,35.39,35.36,35.37,10600.0,27.1869,27.2023,27.1792,27.1869,10600.0
2013-01-16 15:10:00,35.38,35.38,35.35,35.37,8400.0,27.1946,27.1946,27.1715,27.1869,8400.0
2013-01-16 15:20:00,35.36,35.37,35.33,35.34,8100.0,27.1792,27.1869,27.1561,27.1638,8100.0
2013-01-16 15:30:00,35.34,35.35,35.32,35.34,8400.0,27.1638,27.1715,27.1485,27.1638,8400.0
2013-01-16 15:40:00,35.35,35.35,35.3,35.31,17100.0,27.1715,27.1715,27.1331,27.1408,17100.0
2013-01-16 15:50:00,35.31,35.32,35.26,35.27,50900.0,27.1408,27.1485,27.1023,27.11,50900.0
2013-01-17 09:30:00,35.37,35.4,35.32,35.32,10000.0,27.1869,27.21,27.1485,27.1485,10000.0
2013-01-17 09:40:00,35.35,35.36,35.31,35.35,2200.0,27.1715,27.1792,27.1408,27.1715,2200.0
2013-01-17 09:50:00,35.36,35.39,35.32,35.33,4000.0,27.1792,27.2023,27.1485,27.1561,4000.0
2013-01-17 10:00:00,35.34,35.34,35.26,35.33,8000.0,27.1638,27.1638,27.1023,27.1561,8000.0
2013-01-17 10:10:00,35.3,35.35,35.3,35.31,14300.0,27.1331,27.1715,27.1331,27.1408,14300.0
2013-01-17 10:20:00,35.33,35.33,35.3,35.31,7300.0,27.1561,27.1561,27.1331,27.1408,7300.0
2013-01-17 10:30:00,35.32,35.33,35.3,35.3,5300.0,27.1485,27.1561,27.1331,27.1331,5300.0
2013-01-17 10:40:00,35.3,35.31,35.27,35.28,6100.0,27.1331,27.1408,27.11,27.1177,6100.0
2013-01-17 10:50:00,35.26,35.27,35.26,35.26,4400.0,27.1023,27.11,27.1023,27.1023,4400.0
2013-01-17 11:00:00,35.26,35.28,35.22,35.24,8700.0,27.1023,27.1177,27.0716,27.087,8700.0
2013-01-17 11:10:00,35.23,35.23,35.21,35.21,2700.0,27.0793,27.0793,27.0639,27.0639,2700.0
2013-01-17 11:20:00,35.21,35.22,35.21,35.22,9100.0,27.0639,27.0716,27.0639,27.0716,9100.0
2013-01-17 11:30:00,35.22,35.24,35.21,35.24,6800.0,27.0716,27.087,27.0639,27.087,6800.0
2013-01-17 11:40:00,35.24,35.25,35.24,35.25,2000.0,27.087,27.0947,27.087,27.0947,2000.0
2013-01-17 11:50:00,35.25,35.28,35.25,35.28,11000.0,27.0947,27.1177,27.0947,27.1177,11000.0
2013-01-17 12:00:00,35.27,35.28,35.26,35.27,1600.0,27.11,27.1177,27.1023,27.11,1600.0
2013-01-17 12:10:00,35.26,35.26,35.25,35.25,2600.0,27.1023,27.1023,27.0947,27.0947,2600.0
2013-01-17 12:20:00,35.26,35.32,35.25,35.32,11300.0,27.1023,27.1485,27.0947,27.1485,11300.0
2013-01-17 12:30:00,35.32,35.37,35.32,35.36,7500.0,27.1485,27.1869,27.1485,27.1792,7500.0
2013-01-17 12:40:00,35.36,35.37,35.35,35.36,2300.0,27.1792,27.1869,27.1715,27.1792,2300.0
2013-01-17 12:50:00,35.36,35.36,35.34,35.34,1700.0,27.1792,27.1792,27.1638,27.1638,1700.0
2013-01-17 13:00:00,35.34,35.35,35.32,35.32,5800.0,27.1638,27.1715,27.1485,27.1485,5800.0
2013-01-17 13:10:00,35.32,35.34,35.31,35.34,8800.0,27.1485,27.1638,27.1408,27.1638,8800.0
2013-01-17 13:20:00,35.34,35.35,35.33,35.34,6500.0,27.1638,27.1715,27.1561,27.1638,6500.0
2013-01-17 13:30:00,35.33,35.34,35.31,35.32,8200.0,27.1561,27.1638,27.1408,27.1485,8200.0
2013-01-17 13:40:00,35.32,35.32,35.31,35.32,3000.0,27.1485,27.1485,27.1408,27.1485,3000.0
2013-01-17 13:50:00,35.31,35.34,35.31,35.34,8800.0,27.1408,27.1638,27.1408,27.1638,8800.0
2013-01-17 14:00:00,35.34,35.38,35.34,35.38,6700.0,27.1638,27.1946,27.1638,27.1946,6700.0
2013-01-17 14:10:00,35.38,35.41,35.38,35.39,6600.0,27.1946,27.2176,27.1946,27.2023,6600.0
2013-01-17 14:20:00,35.4,35.4,35.37,35.38,6000.0,27.21,27.21,27.1869,27.1946,6000.0
2013-01-17 14:30:00,35.38,35.45,35.34,35.44,33600.0,27.1946,27.2484,27.1638,27.2407,33600.0
2013-01-17 14:40:00,35.43,35.48,35.43,35.45,12200.0,27.233,27.2714,27.233,27.2484,12200.0
2013-01-17 14:50:00,35.46,35.47,35.45,35.46,9800.0,27.2561,27.2638,27.2484,27.2561,9800.0
2013-01-17 15:00:00,35.46,35.5,35.45,35.49,8100.0,27.2561,27.2868,27.2484,27.2791,8100.0
2013-01-17 15:10:00,35.49,35.49,35.48,35.49,4900.0,27.2791,27.2791,27.2714,27.2791,4900.0
2013-01-17 15:20:00,35.48,35.55,35.48,35.55,31100.0,27.2714,27.3252,27.2714,27.3252,31100.0
2013-01-17 15:30:00,35.55,35.55,35.53,35.55,12000.0,27.3252,27.3252,27.3099,27.3252,12000.0
2013-01-17 15:40:00,35.54,35.55,35.53,35.55,22900.0,27.3176,27.3252,27.3099,27.3252,22900.0
2013-01-17 15:50:00,35.54,35.55,35.47,35.48,67600.0,27.3176,27.3252,27.2638,27.2714,67600.0
2013-01-18 09:30:00,35.53,35.54,35.4,35.41,16200.0,27.3099,27.3176,27.21,27.2176,16200.0
2013-01-18 09:40:00,35.42,35.42,35.3,35.34,9300.0,27.2253,27.2253,27.1331,27.1638,9300.0
2013-01-18 09:50:00,35.37,35.39,35.35,35.37,12500.0,27.1869,27.2023,27.1715,27.1869,12500.0
2013-01-18 10:00:00,35.37,35.38,35.35,35.37,11500.0,27.1869,27.1946,27.1715,27.1869,11500.0
2013-01-18 10:10:00,35.38,35.44,35.38,35.43,10600.0,27.1946,27.2407,27.1946,27.233,10600.0
2013-01-18 10:20:00,35.42,35.43,35.39,35.39,14300.0,27.2253,27.233,27.2023,27.2023,14300.0
2013-01-18 10:30:00,35.39,35.39,35.36,35.37,9500.0,27.2023,27.2023,27.1792,27.1869,9500.0
2013-01-18 10:40:00,35.37,35.42,35.35,35.4,7900.0,27.1869,27.2253,27.1715,27.21,7900.0
2013-01-18 10:50:00,35.4,35.43,35.39,35.43,9700.0,27.21,27.233,27.2023,27.233,9700.0
2013-01-18 11:00:00,35.43,35.44,35.41,35.43,6800.0,27.233,27.2407,27.2176,27.233,6800.0
2013-01-18 11:10:00,35.42,35.48,35.41,35.48,10500.0,27.2253,27.2714,27.2176,27.2714,10500.0
2013-01-18 11:20:00,35.48,35.48,35.42,35.42,3300.0,27.2714,27.2714,27.2253,27.2253,3300.0
2013-01-18 11:30:00,35.41,35.44,35.38,35.42,20000.0,27.2176,27.2407,27.1946,27.2253,20000.0
2013-01-18 11:40:00,35.43,35.47,35.41,35.44,30500.0,27.233,27.2638,27.2176,27.2407,30500.0
2013-01-18 11:50:00,35.44,35.46,35.43,35.45,9000.0,27.2407,27.2561,27.233,27.2484,9000.0
2013-01-18 12:00:00,35.44,35.45,35.42,35.45,11100.0,27.2407,27.2484,27.2253,27.2484,11100.0
2013-01-18 12:10:00,35.45,35.45,35.44,35.44,5200.0,27.2484,27.2484,27.2407,27.2407,5200.0
2013-01-18 12:20:00,35.43,35.45,35.43,35.44,10000.0,27.233,27.2484,27.233,27.2407,10000.0
2013-01-18 12:30:00,35.45,35.45,35.43,35.45,5800.0,27.2484,27.2484,27.233,27.2484,5800.0
2013-01-18 12:40:00,35.44,35.47,35.41,35.45,18200.0,27.2407,27.2638,27.2176,27.2484,18200.0
2013-01-18 12:50:00,35.46,35.5,35.46,35.48,10600.0,27.2561,27.2868,27.2561,27.2714,10600.0
2013-01-18 13:00:00,35.48,35.49,35.46,35.47,8000.0,27.2714,27.2791,27.2561,27.2638,8000.0
2013-01-18 13:10:00,35.48,35.49,35.45,35.47,10900.0,27.2714,27.2791,27.2484,27.2638,10900.0
2013-01-18 13:20:00,35.47,35.48,35.44,35.48,14300.0,27.2638,27.2714,27.2407,27.2714,14300.0
2013-01-18 13:30:00,35.47,35.48,35.45,35.45,5000.0,27.2638,27.2714,27.2484,27.2484,5000.0
2013-01-18 13:40:00,35.46,35.49,35.45,35.46,10200.0,27.2561,27.2791,27.2484,27.2561,10200.0
2013-01-18 13:50:00,35.46,35.47,35.44,35.45,7600.0,27.2561,27.2638,27.2407,27.2484,7600.0
2013-01-18 14:00:00,35.45,35.46,35.43,35.46,7800.0,27.2484,27.2561,27.233,27.2561,7800.0
2013-01-18 14:10:00,35.46,35.46,35.43,35.44,7100.0,27.2561,27.2561,27.233,27.2407,7100.0
2013-01-18 14:20:00,35.44,35.44,35.43,35.44,4700.0,27.2407,27.2407,27.233,27.2407,4700.0
2013-01-18 14:30:00,35.44,35.44,35.42,35.43,10500.0,27.2407,27.2407,27.2253,27.233,10500.0
2013-01-18 14:40:00,35.42,35.44,35.41,35.42,10900.0,27.2253,27.2407,27.2176,27.2253,10900.0
2013-01-18 14:50:00,35.41,35.42,35.38,35.4,10100.0,27.2176,27.2253,27.1946,27.21,10100.0
2013-01-18 15:00:00,35.42,35.45,35.41,35.45,14300.0,27.2253,27.2484,27.2176,27.2484,14300.0
2013-01-18 15:10:00,35.45,35.49,35.33,35.45,56200.0,27.2484,27.2791,27.1561,27.2484,56200.0
2013-01-18 15:20:00,35.45,35.48,35.44,35.45,14100.0,27.2484,27.2714,27.2407,27.2484,14100.0
2013-01-18 15:30:00,35.44,35.55,35.43,35.52,19500.0,27.2407,27.3252,27.233,27.3022,19500.0
2013-01-18 15:40:00,35.53,35.55,35.5,35.54,22400.0,27.3099,27.3252,27.2868,27.3176,22400.0
2013-01-18 15:50:00,35.54,35.56,35.49,35.5,53100.0,27.3176,27.3329,27.2791,27.2868,53100.0
2013-01-22 09:30:00,35.5,35.72,35.47,35.72,11300.0,27.2868,27.4559,27.2638,27.4559,11300.0
2013-01-22 09:40:00,35.73,35.75,35.65,35.71,8500.0,27.4636,27.479,27.4021,27.4482,8500.0
2013-01-22 09:50:00,35.7,35.77,35.7,35.75,9700.0,27.4405,27.4944,27.4405,27.479,9700.0
2013-01-22 10:00:00,35.75,35.85,35.75,35.82,18000.0,27.479,27.5558,27.479,27.5328,18000.0
2013-01-22 10:10:00,35.82,35.83,35.78,35.78,7400.0,27.5328,27.5405,27.502,27.502,7400.0
2013-01-22 10:20:00,35.78,35.78,35.75,35.77,5400.0,27.502,27.502,27.479,27.4944,5400.0
2013-01-22 10:30:00,35.76,35.8,35.75,35.8,16400.0,27.4867,27.5174,27.479,27.5174,16400.0
2013-01-22 10:40:00,35.79,35.84,35.79,35.81,9600.0,27.5097,27.5482,27.5097,27.5251,9600.0
2013-01-22 10:50:00,35.81,35.83,35.8,35.82,3200.0,27.5251,27.5405,27.5174,27.5328,3200.0
2013-01-22 11:00:00,35.83,35.83,35.76,35.79,6400.0,27.5405,27.5405,27.4867,27.5097,6400.0
2013-01-22 11:10:00,35.77,35.77,35.74,35.75,13800.0,27.4944,27.4944,27.4713,27.479,13800.0
2013-01-22 11:20:00,35.76,35.79,35.74,35.78,20200.0,27.4867,27.5097,27.4713,27.502,20200.0
2013-01-22 11:30:00,35.79,35.8,35.77,35.78,3800.0,27.5097,27.5174,27.4944,27.502,3800.0
2013-01-22 11:40:00,35.77,35.79,35.77,35.78,7500.0,27.4944,27.5097,27.4944,27.502,7500.0
2013-01-22 11:50:00,35.78,35.83,35.78,35.83,9000.0,27.502,27.5405,27.502,27.5405,9000.0
2013-01-22 12:00:00,35.83,35.84,35.83,35.83,4400.0,27.5405,27.5482,27.5405,27.5405,4400.0
2013-01-22 12:10:00,35.84,35.88,35.83,35.88,11100.0,27.5482,27.5789,27.5405,27.5789,11100.0
2013-01-22 12:20:00,35.88,35.91,35.87,35.89,5400.0,27.5789,27.602,27.5712,27.5866,5400.0
2013-01-22 12:30:00,35.89,35.9,35.85,35.85,11900.0,27.5866,27.5943,27.5558,27.5558,11900.0
2013-01-22 12:40:00,35.84,35.88,35.84,35.86,13800.0,27.5482,27.5789,27.5482,27.5635,13800.0
2013-01-22 12:50:00,35.86,35.86,35.84,35.86,6500.0,27.5635,27.5635,27.5482,27.5635,6500.0
2013-01-22 13:00:00,35.86,35.86,35.85,35.86,1300.0,27.5635,27.5635,27.5558,27.5635,1300.0
2013-01-22 13:10:00,35.86,35.87,35.83,35.84,12300.0,27.5635,27.5712,27.5405,27.5482,12300.0
2013-01-22 13:20:00,35.84,35.84,35.81,35.81,4800.0,27.5482,27.5482,27.5251,27.5251,4800.0
2013-01-22 13:30:00,35.82,35.82,35.78,35.81,7400.0,27.5328,27.5328,27.502,27.5251,7400.0
2013-01-22 13:40:00,35.8,35.84,35.8,35.84,5900.0,27.5174,27.5482,27.5174,27.5482,5900.0
2013-01-22 13:50:00,35.84,35.84,35.79,35.8,11000.0,27.5482,27.5482,27.5097,27.5174,11000.0
2013-01-22 14:00:00,35.81,35.81,35.79,35.8,10100.0,27.5251,27.5251,27.5097,27.5174,10100.0
2013-01-22 14:10:00,35.79,35.8,35.78,35.79,8700.0,27.5097,27.5174,27.502,27.5097,8700.0
2013-01-22 14:20:00,35.79,35.84,35.78,35.84,7000.0,27.5097,27.5482,27.502,27.5482,7000.0
2013-01-22 14:30:00,35.84,35.88,35.84,35.88,6100.0,27.5482,27.5789,27.5482,27.5789,6100.0
2013-01-22 14:40:00,35.87,35.88,35.86,35.87,9800.0,27.5712,27.5789,27.5635,27.5712,9800.0
2013-01-22 14:50:00,35.87,35.93,35.86,35.9,18500.0,27.5712,27.6173,27.5635,27.5943,18500.0
2013-01-22 15:00:00,35.91,35.92,35.89,35.9,15600.0,27.602,27.6096,27.5866,27.5943,15600.0
2013-01-22 15:10:00,35.89,35.9,35.82,35.83,22800.0,27.5866,27.5943,27.5328,27.5405,22800.0
2013-01-22 15:20:00,35.83,35.85,35.82,35.83,25400.0,27.5405,27.5558,27.5328,27.5405,25400.0
2013-01-22 15:30:00,35.83,35.86,35.81,35.84,27600.0,27.5405,27.5635,27.5251,27.5482,27600.0
2013-01-22 15:40:00,35.84,35.84,35.78,35.8,48400.0,27.5482,27.5482,27.502,27.5174,48400.0
2013-01-22 15:50:00,35.8,35.83,35.79,35.82,96200.0,27.5174,27.5405,27.5097,27.5328,96200.0
2013-01-23 09:30:00,35.84,35.84,35.76,35.82,14800.0,27.5482,27.5482,27.4867,27.5328,14800.0
2013-01-23 09:40:00,35.81,35.83,35.78,35.8,5800.0,27.5251,27.5405,27.502,27.5174,5800.0
2013-01-23 09:50:00,35.8,35.8,35.75,35.77,5700.0,27.5174,27.5174,27.479,27.4944,5700.0
2013-01-23 10:00:00,35.77,35.84,35.77,35.84,10500.0,27.4944,27.5482,27.4944,27.5482,10500.0
2013-01-23 10:10:00,35.85,35.85,35.8,35.8,5200.0,27.5558,27.5558,27.5174,27.5174,5200.0
2013-01-23 10:20:00,35.8,35.82,35.8,35.8,10400.0,27.5174,27.5328,27.5174,27.5174,10400.0
2013-01-23 10:30:00,35.8,35.81,35.79,35.81,3900.0,27.5174,27.5251,27.5097,27.5251,3900.0
2013-01-23 10:40:00,35.81,35.82,35.79,35.81,10500.0,27.5251,27.5328,27.5097,27.5251,10500.0
2013-01-23 10:50:00,35.8,35.81,35.8,35.81,4400.0,27.5174,27.5251,27.5174,27.5251,4400.0
2013-01-23 11:00:00,35.81,35.83,35.8,35.83,4700.0,27.5251,27.5405,27.5174,27.5405,4700.0
2013-01-23 11:10:00,35.83,35.83,35.8,35.8,6200.0,27.5405,27.5405,27.5174,27.5174,6200.0
2013-01-23 11:20:00,35.8,35.82,35.8,35.8,7900.0,27.5174,27.5328,27.5174,27.5174,7900.0
2013-01-23 11:30:00,35.8,35.8,35.78,35.79,3400.0,27.5174,27.5174,27.502,27.5097,3400.0
2013-01-23 11:40:00,35.79,35.8,35.78,35.8,6300.0,27.5097,27.5174,27.502,27.5174,6300.0
2013-01-23 11:50:00,35.8,35.8,35.79,35.79,11100.0,27.5174,27.5174,27.5097,27.5097,11100.0
2013-01-23 12:00:00,35.8,35.82,35.79,35.81,5000.0,27.5174,27.5328,27.5097,27.5251,5000.0
2013-01-23 12:10:00,35.8,35.81,35.79,35.79,4800.0,27.5174,27.5251,27.5097,27.5097,4800.0
2013-01-23 12:20:00,35.79,35.79,35.73,35.74,11400.0,27.5097,27.5097,27.4636,27.4713,11400.0
2013-01-23 12:30:00,35.72,35.77,35.72,35.75,6800.0,27.4559,27.4944,27.4559,27.479,6800.0
2013-01-23 12:40:00,35.76,35.77,35.75,35.77,2600.0,27.4867,27.4944,27.479,27.4944,2600.0
2013-01-23 12:50:00,35.77,35.77,35.75,35.76,4400.0,27.4944,27.4944,27.479,27.4867,4400.0
2013-01-23 13:00:00,35.75,35.76,35.75,35.75,2300.0,27.479,27.4867,27.479,27.479,2300.0
2013-01-23 13:10:00,35.76,35.76,35.75,35.75,9100.0,27.4867,27.4867,27.479,27.479,9100.0
2013-01-23 13:20:00,35.75,35.76,35.73,35.73,4800.0,27.479,27.4867,27.4636,27.4636,4800.0
2013-01-23 13:30:00,35.73,35.74,35.73,35.74,4200.0,27.4636,27.4713,27.4636,27.4713,4200.0
2013-01-23 13:40:00,35.73,35.75,35.72,35.72,4300.0,27.4636,27.479,27.4559,27.4559,4300.0
2013-01-23 13:50:00,35.72,35.73,35.71,35.72,5100.0,27.4559,27.4636,27.4482,27.4559,5100.0
2013-01-23 14:00:00,35.7,35.71,35.69,35.7,7600.0,27.4405,27.4482,27.4329,27.4405,7600.0
2013-01-23 14:10:00,35.7,35.7,35.69,35.69,7600.0,27.4405,27.4405,27.4329,27.4329,7600.0
2013-01-23 14:20:00,35.69,35.7,35.66,35.67,8000.0,27.4329,27.4405,27.4098,27.4175,8000.0
2013-01-23 14:30:00,35.67,35.68,35.66,35.66,9400.0,27.4175,27.4252,27.4098,27.4098,9400.0
2013-01-23 14:40:00,35.65,35.66,35.63,35.64,16700.0,27.4021,27.4098,27.3867,27.3944,16700.0
2013-01-23 14:50:00,35.63,35.64,35.62,35.63,13400.0,27.3867,27.3944,27.3791,27.3867,13400.0
2013-01-23 15:00:00,35.63,35.66,35.63,35.66,14100.0,27.3867,27.4098,27.3867,27.4098,14100.0
2013-01-23 15:10:00,35.65,35.66,35.62,35.66,23400.0,27.4021,27.4098,27.3791,27.4098,23400.0
2013-01-23 15:20:00,35.66,35.67,35.65,35.66,16000.0,27.4098,27.4175,27.4021,27.4098,16000.0
2013-01-23 15:30:00,35.66,35.66,35.65,35.66,24100.0,27.4098,27.4098,27.4021,27.4098,24100.0
2013-01-23 15:40:00,35.65,35.66,35.62,35.64,42200.0,27.4021,27.4098,27.3791,27.3944,42200.0
2013-01-23 15:50:00,35.64,35.65,35.6,35.63,90000.0,27.3944,27.4021,27.3637,27.3867,90000.0
2013-01-24 09:30:00,35.74,35.8,35.47,35.69,15800.0,27.4713,27.5174,27.2638,27.4329,15800.0
2013-01-24 09:40:00,35.71,35.77,35.7,35.76,12200.0,27.4482,27.4944,27.4405,27.4867,12200.0
2013-01-24 09:50:00,35.76,35.87,35.64,35.68,97700.0,27.4867,27.5712,27.3944,27.4252,97700.0
2013-01-24 10:00:00,35.68,35.73,35.64,35.72,12200.0,27.4252,27.4636,27.3944,27.4559,12200.0
2013-01-24 10:10:00,35.72,35.72,35.6,35.62,8800.0,27.4559,27.4559,27.3637,27.3791,8800.0
2013-01-24 10:20:00,35.62,35.63,35.55,35.58,5900.0,27.3791,27.3867,27.3252,27.3483,5900.0
2013-01-24 10:30:00,35.57,35.57,35.51,35.52,8800.0,27.3406,27.3406,27.2945,27.3022,8800.0
2013-01-24 10:40:00,35.53,35.53,35.51,35.52,5800.0,27.3099,27.3099,27.2945,27.3022,5800.0
2013-01-24 10:50:00,35.52,35.52,35.46,35.47,8300.0,27.3022,27.3022,27.2561,27.2638,8300.0
2013-01-24 11:00:00,35.47,35.48,35.4,35.42,15400.0,27.2638,27.2714,27.21,27.2253,15400.0
2013-01-24 11:10:00,35.43,35.47,35.43,35.47,11200.0,27.233,27.2638,27.233,27.2638,11200.0
2013-01-24 11:20:00,35.47,35.5,35.47,35.47,8600.0,27.2638,27.2868,27.2638,27.2638,8600.0
2013-01-24 11:30:00,35.48,35.48,35.44,35.45,4500.0,27.2714,27.2714,27.2407,27.2484,4500.0
2013-01-24 11:40:00,35.45,35.45,35.43,35.43,14000.0,27.2484,27.2484,27.233,27.233,14000.0
2013-01-24 11:50:00,35.43,35.44,35.4,35.41,7400.0,27.233,27.2407,27.21,27.2176,7400.0
2013-01-24 12:00:00,35.41,35.41,35.39,35.41,9300.0,27.2176,27.2176,27.2023,27.2176,9300.0
2013-01-24 12:10:00,35.41,35.43,35.41,35.42,5000.0,27.2176,27.233,27.2176,27.2253,5000.0
2013-01-24 12:20:00,35.42,35.46,35.42,35.45,4600.0,27.2253,27.2561,27.2253,27.2484,4600.0
2013-01-24 12:30:00,35.45,35.46,35.4,35.4,5400.0,27.2484,27.2561,27.21,27.21,5400.0
2013-01-24 12:40:00,35.4,35.44,35.4,35.43,10800.0,27.21,27.2407,27.21,27.233,10800.0
2013-01-24 12:50:00,35.43,35.45,35.41,35.41,4300.0,27.233,27.2484,27.2176,27.2176,4300.0
2013-01-24 13:00:00,35.41,35.46,35.41,35.45,10300.0,27.2176,27.2561,27.2176,27.2484,10300.0
2013-01-24 13:10:00,35.46,35.48,35.45,35.47,8600.0,27.2561,27.2714,27.2484,27.2638,8600.0
2013-01-24 13:20:00,35.47,35.48,35.45,35.45,6100.0,27.2638,27.2714,27.2484,27.2484,6100.0
2013-01-24 13:30:00,35.46,35.46,35.43,35.43,3500.0,27.2561,27.2561,27.233,27.233,3500.0
2013-01-24 13:40:00,35.43,35.43,35.33,35.33,9400.0,27.233,27.233,27.1561,27.1561,9400.0
2013-01-24 13:50:00,35.33,35.39,35.33,35.39,13100.0,27.1561,27.2023,27.1561,27.2023,13100.0
2013-01-24 14:00:00,35.39,35.42,35.39,35.42,5800.0,27.2023,27.2253,27.2023,27.2253,5800.0
2013-01-24 14:10:00,35.42,35.45,35.41,35.45,4500.0,27.2253,27.2484,27.2176,27.2484,4500.0
2013-01-24 14:20:00,35.45,35.45,35.42,35.43,7600.0,27.2484,27.2484,27.2253,27.233,7600.0
2013-01-24 14:30:00,35.43,35.46,35.42,35.46,10000.0,27.233,27.2561,27.2253,27.2561,10000.0
2013-01-24 14:40:00,35.45,35.49,35.45,35.49,8600.0,27.2484,27.2791,27.2484,27.2791,8600.0
2013-01-24 14:50:00,35.49,35.49,35.43,35.43,9000.0,27.2791,27.2791,27.233,27.233,9000.0
2013-01-24 15:00:00,35.42,35.42,35.4,35.42,7900.0,27.2253,27.2253,27.21,27.2253,7900.0
2013-01-24 15:10:00,35.41,35.48,35.4,35.45,23300.0,27.2176,27.2714,27.21,27.2484,23300.0
2013-01-24 15:20:00,35.46,35.48,35.45,35.46,14500.0,27.2561,27.2714,27.2484,27.2561,14500.0
2013-01-24 15:30:00,35.47,35.5,35.44,35.46,33200.0,27.2638,27.2868,27.2407,27.2561,33200.0
2013-01-24 15:40:00,35.46,35.46,35.39,35.4,38200.0,27.2561,27.2561,27.2023,27.21,38200.0
2013-01-24 15:50:00,35.4,35.45,35.35,35.37,120900.0,27.21,27.2484,27.1715,27.1869,120900.0
2013-01-25 09:30:00,35.55,35.94,35.55,35.59,25000.0,27.3252,27.625,27.3252,27.356,25000.0
2013-01-25 09:40:00,35.61,35.69,35.56,35.63,24200.0,27.3714,27.4329,27.3329,27.3867,24200.0
2013-01-25 09:50:00,35.63,35.7,35.62,35.66,12600.0,27.3867,27.4405,27.3791,27.4098,12600.0
2013-01-25 10:00:00,35.66,35.69,35.61,35.68,22500.0,27.4098,27.4329,27.3714,27.4252,22500.0
2013-01-25 10:10:00,35.68,35.73,35.67,35.73,18000.0,27.4252,27.4636,27.4175,27.4636,18000.0
2013-01-25 10:20:00,35.72,35.76,35.6,35.61,14100.0,27.4559,27.4867,27.3637,27.3714,14100.0
2013-01-25 10:30:00,35.61,35.63,35.58,35.63,12800.0,27.3714,27.3867,27.3483,27.3867,12800.0
2013-01-25 10:40:00,35.63,35.65,35.58,35.65,20200.0,27.3867,27.4021,27.3483,27.4021,20200.0
2013-01-25 10:50:00,35.65,35.66,35.6,35.6,8100.0,27.4021,27.4098,27.3637,27.3637,8100.0
2013-01-25 11:00:00,35.6,35.66,35.59,35.66,10000.0,27.3637,27.4098,27.356,27.4098,10000.0
2013-01-25 11:10:00,35.65,35.65,35.62,35.62,5500.0,27.4021,27.4021,27.3791,27.3791,5500.0
2013-01-25 11:20:00,35.61,35.68,35.61,35.68,7300.0,27.3714,27.4252,27.3714,27.4252,7300.0
2013-01-25 11:30:00,35.67,35.73,35.66,35.73,10300.0,27.4175,27.4636,27.4098,27.4636,10300.0
2013-01-25 11:40:00,35.74,35.74,35.7,35.71,9200.0,27.4713,27.4713,27.4405,27.4482,9200.0
2013-01-25 11:50:00,35.72,35.72,35.66,35.69,8000.0,27.4559,27.4559,27.4098,27.4329,8000.0
2013-01-25 12:00:00,35.69,35.75,35.67,35.72,10800.0,27.4329,27.479,27.4175,27.4559,10800.0
2013-01-25 12:10:00,35.73,35.77,35.71,35.77,9000.0,27.4636,27.4944,27.4482,27.4944,9000.0
2013-01-25 12:20:00,35.77,35.78,35.74,35.76,10200.0,27.4944,27.502,27.4713,27.4867,10200.0
2013-01-25 12:30:00,35.75,35.76,35.73,35.76,6100.0,27.479,27.4867,27.4636,27.4867,6100.0
2013-01-25 12:40:00,35.75,35.76,35.75,35.76,5600.0,27.479,27.4867,27.479,27.4867,5600.0
2013-01-25 12:50:00,35.76,35.76,35.75,35.76,8900.0,27.4867,27.4867,27.479,27.4867,8900.0
2013-01-25 13:00:00,35.75,35.84,35.75,35.83,34200.0,27.479,27.5482,27.479,27.5405,34200.0
2013-01-25 13:10:00,35.83,35.93,35.83,35.92,20100.0,27.5405,27.6173,27.5405,27.6096,20100.0
2013-01-25 13:20:00,35.91,35.92,35.84,35.84,13000.0,27.602,27.6096,27.5482,27.5482,13000.0
2013-01-25 13:30:00,35.84,35.85,35.82,35.83,8500.0,27.5482,27.5558,27.5328,27.5405,8500.0
2013-01-25 13:40:00,35.83,35.85,35.8,35.8,11600.0,27.5405,27.5558,27.5174,27.5174,11600.0
2013-01-25 13:50:00,35.8,35.83,35.8,35.81,9500.0,27.5174,27.5405,27.5174,27.5251,9500.0
2013-01-25 14:00:00,35.81,35.86,35.81,35.86,10900.0,27.5251,27.5635,27.5251,27.5635,10900.0
2013-01-25 14:10:00,35.86,35.86,35.81,35.82,9700.0,27.5635,27.5635,27.5251,27.5328,9700.0
2013-01-25 14:20:00,35.81,35.82,35.81,35.81,6100.0,27.5251,27.5328,27.5251,27.5251,6100.0
2013-01-25 14:30:00,35.82,35.83,35.81,35.82,9100.0,27.5328,27.5405,27.5251,27.5328,9100.0
2013-01-25 14:40:00,35.81,35.82,35.81,35.82,12200.0,27.5251,27.5328,27.5251,27.5328,12200.0
2013-01-25 14:50:00,35.82,35.82,35.81,35.82,11000.0,27.5328,27.5328,27.5251,27.5328,11000.0
2013-01-25 15:00:00,35.81,35.91,35.81,35.91,34500.0,27.5251,27.602,27.5251,27.602,34500.0
2013-01-25 15:10:00,35.91,35.91,35.88,35.9,29100.0,27.602,27.602,27.5789,27.5943,29100.0
2013-01-25 15:20:00,35.9,35.95,35.89,35.94,17900.0,27.5943,27.6327,27.5866,27.625,17900.0
2013-01-25 15:30:00,35.94,35.95,35.9,35.91,21400.0,27.625,27.6327,27.5943,27.602,21400.0
2013-01-25 15:40:00,35.9,35.92,35.9,35.92,28200.0,27.5943,27.6096,27.5943,27.6096,28200.0
2013-01-25 15:50:00,35.92,35.98,35.91,35.98,69000.0,27.6096,27.6558,27.602,27.6558,69000.0
2013-01-28 09:30:00,36.0,36.0,35.91,35.96,46200.0,27.6711,27.6711,27.602,27.6404,46200.0
2013-01-28 09:40:00,35.96,35.97,35.82,35.82,34200.0,27.6404,27.6481,27.5328,27.5328,34200.0
2013-01-28 09:50:00,35.83,35.85,35.77,35.79,11300.0,27.5405,27.5558,27.4944,27.5097,11300.0
2013-01-28 10:00:00,35.77,35.77,35.69,35.69,7600.0,27.4944,27.4944,27.4329,27.4329,7600.0
2013-01-28 10:10:00,35.69,35.73,35.66,35.69,11100.0,27.4329,27.4636,27.4098,27.4329,11100.0
2013-01-28 10:20:00,35.7,35.74,35.69,35.73,9400.0,27.4405,27.4713,27.4329,27.4636,9400.0
2013-01-28 10:30:00,35.72,35.78,35.7,35.74,13100.0,27.4559,27.502,27.4405,27.4713,13100.0
2013-01-28 10:40:00,35.73,35.76,35.72,35.74,13700.0,27.4636,27.4867,27.4559,27.4713,13700.0
2013-01-28 10:50:00,35.74,35.75,35.71,35.74,13400.0,27.4713,27.479,27.4482,27.4713,13400.0
2013-01-28 11:00:00,35.75,35.78,35.73,35.73,6400.0,27.479,27.502,27.4636,27.4636,6400.0
2013-01-28 11:10:00,35.73,35.8,35.72,35.79,19800.0,27.4636,27.5174,27.4559,27.5097,19800.0
2013-01-28 11:20:00,35.8,35.84,35.79,35.82,33800.0,27.5174,27.5482,27.5097,27.5328,33800.0
2013-01-28 11:30:00,35.82,35.83,35.77,35.79,20700.0,27.5328,27.5405,27.4944,27.5097,20700.0
2013-01-28 11:40:00,35.79,35.79,35.74,35.74,16300.0,27.5097,27.5097,27.4713,27.4713,16300.0
2013-01-28 11:50:00,35.74,35.77,35.74,35.77,45300.0,27.4713,27.4944,27.4713,27.4944,45300.0
2013-01-28 12:00:00,35.76,35.82,35.75,35.82,44800.0,27.4867,27.5328,27.479,27.5328,44800.0
2013-01-28 12:10:00,35.82,35.82,35.79,35.8,22900.0,27.5328,27.5328,27.5097,27.5174,22900.0
2013-01-28 12:20:00,35.81,35.82,35.8,35.81,10600.0,27.5251,27.5328,27.5174,27.5251,10600.0
2013-01-28 12:30:00,35.82,35.82,35.8,35.8,4900.0,27.5328,27.5328,27.5174,27.5174,4900.0
2013-01-28 12:40:00,35.8,35.82,35.8,35.82,8800.0,27.5174,27.5328,27.5174,27.5328,8800.0
2013-01-28 12:50:00,35.81,35.82,35.79,35.81,13100.0,27.5251,27.5328,27.5097,27.5251,13100.0
2013-01-28 13:00:00,35.8,35.81,35.78,35.79,9500.0,27.5174,27.5251,27.502,27.5097,9500.0
2013-01-28 13:10:00,35.78,35.8,35.78,35.8,5100.0,27.502,27.5174,27.502,27.5174,5100.0
2013-01-28 13:20:00,35.8,35.8,35.79,35.79,5000.0,27.5174,27.5174,27.5097,27.5097,5000.0
2013-01-28 13:30:00,35.79,35.8,35.77,35.79,16600.0,27.5097,27.5174,27.4944,27.5097,16600.0
2013-01-28 13:40:00,35.79,35.79,35.77,35.77,10700.0,27.5097,27.5097,27.4944,27.4944,10700.0
2013-01-28 13:50:00,35.77,35.78,35.75,35.78,14500.0,27.4944,27.502,27.479,27.502,14500.0
2013-01-28 14:00:00,35.78,35.78,35.74,35.76,21400.0,27.502,27.502,27.4713,27.4867,21400.0
2013-01-28 14:10:00,35.76,35.79,35.76,35.78,8400.0,27.4867,27.5097,27.4867,27.502,8400.0
2013-01-28 14:20:00,35.79,35.79,35.75,35.75,16400.0,27.5097,27.5097,27.479,27.479,16400.0
2013-01-28 14:30:00,35.75,35.76,35.75,35.75,10400.0,27.479,27.4867,27.479,27.479,10400.0
2013-01-28 14:40:00,35.75,35.75,35.67,35.67,20600.0,27.479,27.479,27.4175,27.4175,20600.0
2013-01-28 14:50:00,35.68,35.7,35.67,35.67,26400.0,27.4252,27.4405,27.4175,27.4175,26400.0
2013-01-28 15:00:00,35.67,35.68,35.63,35.64,31800.0,27.4175,27.4252,27.3867,27.3944,31800.0
2013-01-28 15:10:00,35.64,35.71,35.64,35.69,17500.0,27.3944,27.4482,27.3944,27.4329,17500.0
2013-01-28 15:20:00,35.69,35.69,35.64,35.68,15000.0,27.4329,27.4329,27.3944,27.4252,15000.0
2013-01-28 15:30:00,35.69,35.69,35.62,35.63,15100.0,27.4329,27.4329,27.3791,27.3867,15100.0
2013-01-28 15:40:00,35.62,35.71,35.62,35.7,31100.0,27.3791,27.4482,27.3791,27.4405,31100.0
2013-01-28 15:50:00,35.7,35.7,35.63,35.68,109900.0,27.4405,27.4405,27.3867,27.4252,109900.0
2013-01-29 09:30:00,35.69,36.0,35.69,35.95,15900.0,27.4329,27.6711,27.4329,27.6327,15900.0
2013-01-29 09:40:00,35.95,35.96,35.8,35.84,37000.0,27.6327,27.6404,27.5174,27.5482,37000.0
2013-01-29 09:50:00,35.84,35.87,35.8,35.83,35600.0,27.5482,27.5712,27.5174,27.5405,35600.0
2013-01-29 10:00:00,35.83,35.9,35.77,35.8,14300.0,27.5405,27.5943,27.4944,27.5174,14300.0
2013-01-29 10:10:00,35.78,35.85,35.78,35.83,12000.0,27.502,27.5558,27.502,27.5405,12000.0
2013-01-29 10:20:00,35.83,35.91,35.82,35.89,9500.0,27.5405,27.602,27.5328,27.5866,9500.0
2013-01-29 10:30:00,35.9,35.92,35.88,35.9,12100.0,27.5943,27.6096,27.5789,27.5943,12100.0
2013-01-29 10:40:00,35.91,35.91,35.88,35.9,8800.0,27.602,27.602,27.5789,27.5943,8800.0
2013-01-29 10:50:00,35.9,35.91,35.89,35.9,36600.0,27.5943,27.602,27.5866,27.5943,36600.0
2013-01-29 11:00:00,35.9,35.9,35.85,35.88,17000.0,27.5943,27.5943,27.5558,27.5789,17000.0
2013-01-29 11:10:00,35.88,35.88,35.83,35.83,11000.0,27.5789,27.5789,27.5405,27.5405,11000.0
2013-01-29 11:20:00,35.84,35.87,35.83,35.86,13000.0,27.5482,27.5712,27.5405,27.5635,13000.0
2013-01-29 11:30:00,35.86,35.86,35.83,35.83,12600.0,27.5635,27.5635,27.5405,27.5405,12600.0
2013-01-29 11:40:00,35.84,35.85,35.83,35.85,7500.0,27.5482,27.5558,27.5405,27.5558,7500.0
2013-01-29 11:50:00,35.85,35.92,35.8,35.85,24300.0,27.5558,27.6096,27.5174,27.5558,24300.0
2013-01-29 12:00:00,35.84,35.87,35.84,35.85,11100.0,27.5482,27.5712,27.5482,27.5558,11100.0
2013-01-29 12:10:00,35.85,35.87,35.84,35.86,23900.0,27.5558,27.5712,27.5482,27.5635,23900.0
2013-01-29 12:20:00,35.86,35.86,35.83,35.84,7300.0,27.5635,27.5635,27.5405,27.5482,7300.0
2013-01-29 12:30:00,35.84,35.84,35.83,35.83,11700.0,27.5482,27.5482,27.5405,27.5405,11700.0
2013-01-29 12:40:00,35.83,35.85,35.83,35.85,7900.0,27.5405,27.5558,27.5405,27.5558,7900.0
2013-01-29 12:50:00,35.85,35.86,35.84,35.84,17900.0,27.5558,27.5635,27.5482,27.5482,17900.0
2013-01-29 13:00:00,35.85,35.85,35.84,35.85,13800.0,27.5558,27.5558,27.5482,27.5558,13800.0
2013-01-29 13:10:00,35.85,35.85,35.81,35.81,13900.0,27.5558,27.5558,27.5251,27.5251,13900.0
2013-01-29 13:20:00,35.81,35.81,35.8,35.81,8600.0,27.5251,27.5251,27.5174,27.5251,8600.0
2013-01-29 13:30:00,35.81,35.82,35.8,35.82,18700.0,27.5251,27.5328,27.5174,27.5328,18700.0
2013-01-29 13:40:00,35.82,35.82,35.8,35.8,5500.0,27.5328,27.5328,27.5174,27.5174,5500.0
2013-01-29 13:50:00,35.8,35.81,35.78,35.78,25500.0,27.5174,27.5251,27.502,27.502,25500.0
2013-01-29 14:00:00,35.79,35.83,35.78,35.83,17900.0,27.5097,27.5405,27.502,27.5405,17900.0
2013-01-29 14:10:00,35.82,35.84,35.8,35.84,13200.0,27.5328,27.5482,27.5174,27.5482,13200.0
2013-01-29 14:20:00,35.83,35.84,35.83,35.84,4600.0,27.5405,27.5482,27.5405,27.5482,4600.0
2013-01-29 14:30:00,35.83,35.86,35.82,35.83,50000.0,27.5405,27.5635,27.5328,27.5405,50000.0
2013-01-29 14:40:00,35.82,35.83,35.8,35.82,20000.0,27.5328,27.5405,27.5174,27.5328,20000.0
2013-01-29 14:50:00,35.81,35.82,35.79,35.8,18500.0,27.5251,27.5328,27.5097,27.5174,18500.0
2013-01-29 15:00:00,35.8,35.86,35.8,35.83,38900.0,27.5174,27.5635,27.5174,27.5405,38900.0
2013-01-29 15:10:00,35.83,35.89,35.83,35.85,42800.0,27.5405,27.5866,27.5405,27.5558,42800.0
2013-01-29 15:20:00,35.84,35.91,35.84,35.91,20400.0,27.5482,27.602,27.5482,27.602,20400.0
2013-01-29 15:30:00,35.91,35.92,35.89,35.9,40300.0,27.602,27.6096,27.5866,27.5943,40300.0
2013-01-29 15:40:00,35.9,35.91,35.88,35.88,32300.0,27.5943,27.602,27.5789,27.5789,32300.0
2013-01-29 15:50:00,35.88,35.91,35.81,35.83,135600.0,27.5789,27.602,27.5251,27.5405,135600.0
2013-01-30 09:30:00,36.16,36.74,36.16,36.58,150000.0,27.7941,28.2399,27.7941,28.117,150000.0
2013-01-30 09:40:00,36.57,36.74,36.33,36.59,187400.0,28.1093,28.2399,27.9248,28.1246,187400.0
2013-01-30 09:50:00,36.61,36.69,36.48,36.52,107600.0,28.14,28.2015,28.0401,28.0708,107600.0
2013-01-30 10:00:00,36.52,36.64,36.47,36.53,90400.0,28.0708,28.1631,28.0324,28.0785,90400.0
2013-01-30 10:10:00,36.54,36.62,36.5,36.57,69100.0,28.0862,28.1477,28.0555,28.1093,69100.0
2013-01-30 10:20:00,36.58,36.65,36.53,36.62,39800.0,28.117,28.1708,28.0785,28.1477,39800.0
2013-01-30 10:30:00,36.63,36.72,36.62,36.71,51800.0,28.1554,28.2246,28.1477,28.2169,51800.0
2013-01-30 10:40:00,36.71,36.73,36.68,36.71,50200.0,28.2169,28.2322,28.1938,28.2169,50200.0
2013-01-30 10:50:00,36.7,36.71,36.57,36.66,34300.0,28.2092,28.2169,28.1093,28.1784,34300.0
2013-01-30 11:00:00,36.67,36.74,36.67,36.73,19800.0,28.1861,28.2399,28.1861,28.2322,19800.0
2013-01-30 11:10:00,36.73,36.74,36.69,36.7,25700.0,28.2322,28.2399,28.2015,28.2092,25700.0
2013-01-30 11:20:00,36.7,36.72,36.69,36.72,22500.0,28.2092,28.2246,28.2015,28.2246,22500.0
2013-01-30 11:30:00,36.72,36.73,36.63,36.71,12800.0,28.2246,28.2322,28.1554,28.2169,12800.0
2013-01-30 11:40:00,36.72,36.73,36.7,36.72,12600.0,28.2246,28.2322,28.2092,28.2246,12600.0
2013-01-30 11:50:00,36.71,36.72,36.69,36.7,7000.0,28.2169,28.2246,28.2015,28.2092,7000.0
2013-01-30 12:00:00,36.69,36.71,36.69,36.71,38600.0,28.2015,28.2169,28.2015,28.2169,38600.0
2013-01-30 12:10:00,36.71,36.72,36.7,36.71,14400.0,28.2169,28.2246,28.2092,28.2169,14400.0
2013-01-30 12:20:00,36.72,36.72,36.7,36.7,271100.0,28.2246,28.2246,28.2092,28.2092,271100.0
2013-01-30 12:30:00,36.7,36.71,36.54,36.61,96200.0,28.2092,28.2169,28.0862,28.14,96200.0
2013-01-30 12:40:00,36.59,36.71,36.58,36.65,43400.0,28.1246,28.2169,28.117,28.1708,43400.0
2013-01-30 12:50:00,36.65,36.67,36.64,36.64,22400.0,28.1708,28.1861,28.1631,28.1631,22400.0
2013-01-30 13:00:00,36.64,36.65,36.6,36.62,26900.0,28.1631,28.1708,28.1323,28.1477,26900.0
2013-01-30 13:10:00,36.61,36.64,36.59,36.6,17400.0,28.14,28.1631,28.1246,28.1323,17400.0
2013-01-30 13:20:00,36.6,36.6,36.52,36.52,65900.0,28.1323,28.1323,28.0708,28.0708,65900.0
2013-01-30 13:30:00,36.52,36.54,36.52,36.54,27700.0,28.0708,28.0862,28.0708,28.0862,27700.0
2013-01-30 13:40:00,36.53,36.54,36.53,36.53,12000.0,28.0785,28.0862,28.0785,28.0785,12000.0
2013-01-30 13:50:00,36.53,36.54,36.53,36.53,23200.0,28.0785,28.0862,28.0785,28.0785,23200.0
2013-01-30 14:00:00,36.53,36.56,36.53,36.55,39100.0,28.0785,28.1016,28.0785,28.0939,39100.0
2013-01-30 14:10:00,36.55,36.6,36.55,36.59,34400.0,28.0939,28.1323,28.0939,28.1246,34400.0
2013-01-30 14:20:00,36.59,36.6,36.57,36.59,18400.0,28.1246,28.1323,28.1093,28.1246,18400.0
2013-01-30 14:30:00,36.59,36.6,36.56,36.56,20200.0,28.1246,28.1323,28.1016,28.1016,20200.0
2013-01-30 14:40:00,36.56,36.57,36.49,36.49,29900.0,28.1016,28.1093,28.0478,28.0478,29900.0
2013-01-30 14:50:00,36.5,36.53,36.49,36.52,28700.0,28.0555,28.0785,28.0478,28.0708,28700.0
2013-01-30 15:00:00,36.52,36.56,36.51,36.55,52400.0,28.0708,28.1016,28.0631,28.0939,52400.0
2013-01-30 15:10:00,36.55,36.56,36.5,36.51,44800.0,28.0939,28.1016,28.0555,28.0631,44800.0
2013-01-30 15:20:00,36.5,36.51,36.42,36.45,87400.0,28.0555,28.0631,27.994,28.017,87400.0
2013-01-30 15:30:00,36.46,36.46,36.42,36.44,68800.0,28.0247,28.0247,27.994,28.0093,68800.0
2013-01-30 15:40:00,36.43,36.44,36.34,36.35,93800.0,28.0017,28.0093,27.9325,27.9402,93800.0
2013-01-30 15:50:00,36.35,36.36,36.25,36.32,277900.0,27.9402,27.9478,27.8633,27.9171,277900.0
2013-01-31 09:30:00,36.5,37.19,36.5,37.0,411500.0,28.0555,28.5858,28.0555,28.4398,411500.0
2013-01-31 09:40:00,37.0,37.05,36.89,37.02,134600.0,28.4398,28.4782,28.3552,28.4552,134600.0
2013-01-31 09:50:00,37.02,37.09,36.88,37.07,118100.0,28.4552,28.509,28.3475,28.4936,118100.0
2013-01-31 10:00:00,37.07,37.09,36.95,36.97,43900.0,28.4936,28.509,28.4013,28.4167,43900.0
2013-01-31 10:10:00,36.96,37.0,36.95,36.98,18100.0,28.409,28.4398,28.4013,28.4244,18100.0
2013-01-31 10:20:00,36.98,37.01,36.97,36.98,26200.0,28.4244,28.4475,28.4167,28.4244,26200.0
2013-01-31 10:30:00,36.98,37.0,36.87,36.97,47800.0,28.4244,28.4398,28.3399,28.4167,47800.0
2013-01-31 10:40:00,36.97,36.98,36.93,36.97,23700.0,28.4167,28.4244,28.386,28.4167,23700.0
2013-01-31 10:50:00,36.97,37.01,36.97,36.99,23200.0,28.4167,28.4475,28.4167,28.4321,23200.0
2013-01-31 11:00:00,36.99,37.02,36.98,37.02,143500.0,28.4321,28.4552,28.4244,28.4552,143500.0
2013-01-31 11:10:00,37.01,37.06,37.0,37.05,93800.0,28.4475,28.4859,28.4398,28.4782,93800.0
2013-01-31 11:20:00,37.05,37.06,37.0,37.03,52000.0,28.4782,28.4859,28.4398,28.4628,52000.0
2013-01-31 11:30:00,37.02,37.06,37.0,37.05,57900.0,28.4552,28.4859,28.4398,28.4782,57900.0
2013-01-31 11:40:00,37.05,37.05,37.04,37.05,81200.0,28.4782,28.4782,28.4705,28.4782,81200.0
2013-01-31 11:50:00,37.05,37.05,37.02,37.02,28600.0,28.4782,28.4782,28.4552,28.4552,28600.0
2013-01-31 12:00:00,37.02,37.02,37.0,37.01,40200.0,28.4552,28.4552,28.4398,28.4475,40200.0
2013-01-31 12:10:00,37.0,37.01,36.99,36.99,17000.0,28.4398,28.4475,28.4321,28.4321,17000.0
2013-01-31 12:20:00,36.99,37.02,36.96,37.01,28800.0,28.4321,28.4552,28.409,28.4475,28800.0
2013-01-31 12:30:00,37.01,37.01,36.95,36.97,27200.0,28.4475,28.4475,28.4013,28.4167,27200.0
2013-01-31 12:40:00,36.96,37.01,36.95,37.01,19300.0,28.409,28.4475,28.4013,28.4475,19300.0
2013-01-31 12:50:00,37.0,37.01,36.99,37.0,20400.0,28.4398,28.4475,28.4321,28.4398,20400.0
2013-01-31 13:00:00,37.0,37.0,36.98,36.98,8500.0,28.4398,28.4398,28.4244,28.4244,8500.0
2013-01-31 13:10:00,36.98,37.01,36.98,37.0,16600.0,28.4244,28.4475,28.4244,28.4398,16600.0
2013-01-31 13:20:00,37.0,37.01,36.99,37.01,15000.0,28.4398,28.4475,28.4321,28.4475,15000.0
2013-01-31 13:30:00,37.01,37.05,36.99,37.0,100000.0,28.4475,28.4782,28.4321,28.4398,100000.0
2013-01-31 13:40:00,37.02,37.04,36.95,36.97,98800.0,28.4552,28.4705,28.4013,28.4167,98800.0
2013-01-31 13:50:00,36.99,37.03,36.97,36.99,26000.0,28.4321,28.4628,28.4167,28.4321,26000.0
2013-01-31 14:00:00,36.99,37.02,36.99,37.01,18600.0,28.4321,28.4552,28.4321,28.4475,18600.0
2013-01-31 14:10:00,37.01,37.04,37.0,37.03,20200.0,28.4475,28.4705,28.4398,28.4628,20200.0
2013-01-31 14:20:00,37.03,37.04,37.0,37.01,29200.0,28.4628,28.4705,28.4398,28.4475,29200.0
2013-01-31 14:30:00,37.01,37.04,37.0,37.03,43000.0,28.4475,28.4705,28.4398,28.4628,43000.0
2013-01-31 14:40:00,37.03,37.08,37.03,37.06,84000.0,28.4628,28.5013,28.4628,28.4859,84000.0
2013-01-31 14:50:00,37.05,37.06,37.02,37.04,112200.0,28.4782,28.4859,28.4552,28.4705,112200.0
2013-01-31 15:00:00,37.04,37.06,37.04,37.05,61100.0,28.4705,28.4859,28.4705,28.4782,61100.0
2013-01-31 15:10:00,37.05,37.06,37.02,37.05,90700.0,28.4782,28.4859,28.4552,28.4782,90700.0
2013-01-31 15:20:00,37.05,37.06,37.03,37.04,121100.0,28.4782,28.4859,28.4628,28.4705,121100.0
2013-01-31 15:30:00,37.04,37.08,37.02,37.06,95600.0,28.4705,28.5013,28.4552,28.4859,95600.0
2013-01-31 15:40:00,37.07,37.07,37.04,37.05,131900.0,28.4936,28.4936,28.4705,28.4782,131900.0
2013-01-31 15:50:00,37.04,37.06,36.93,36.94,405500.0,28.4705,28.4859,28.386,28.3937,405500.0
2013-02-01 09:30:00,37.66,37.66,37.08,37.23,78900.0,28.9471,28.9471,28.5013,28.6166,78900.0
2013-02-01 09:40:00,37.23,37.5,37.23,37.43,111600.0,28.6166,28.8241,28.6166,28.7703,111600.0
2013-02-01 09:50:00,37.43,37.51,37.36,37.41,31500.0,28.7703,28.8318,28.7165,28.7549,31500.0
2013-02-01 10:00:00,37.44,37.57,37.42,37.55,41200.0,28.778,28.8779,28.7626,28.8625,41200.0
2013-02-01 10:10:00,37.54,37.65,37.54,37.64,32500.0,28.8548,28.9394,28.8548,28.9317,32500.0
2013-02-01 10:20:00,37.63,37.68,37.58,37.62,71200.0,28.924,28.9625,28.8856,28.9163,71200.0
2013-02-01 10:30:00,37.62,37.74,37.61,37.71,55500.0,28.9163,29.0086,28.9087,28.9855,55500.0
2013-02-01 10:40:00,37.73,37.81,37.72,37.79,53600.0,29.0009,29.0624,28.9932,29.047,53600.0
2013-02-01 10:50:00,37.78,37.81,37.75,37.78,67800.0,29.0393,29.0624,29.0163,29.0393,67800.0
2013-02-01 11:00:00,37.78,37.81,37.69,37.7,32100.0,29.0393,29.0624,28.9701,28.9778,32100.0
2013-02-01 11:10:00,37.7,37.72,37.68,37.69,28900.0,28.9778,28.9932,28.9625,28.9701,28900.0
2013-02-01 11:20:00,37.69,37.7,37.68,37.7,18700.0,28.9701,28.9778,28.9625,28.9778,18700.0
2013-02-01 11:30:00,37.69,37.7,37.65,37.66,14100.0,28.9701,28.9778,28.9394,28.9471,14100.0
2013-02-01 11:40:00,37.66,37.69,37.64,37.65,58300.0,28.9471,28.9701,28.9317,28.9394,58300.0
2013-02-01 11:50:00,37.65,37.69,37.63,37.66,20200.0,28.9394,28.9701,28.924,28.9471,20200.0
2013-02-01 12:00:00,37.66,37.66,37.57,37.59,15400.0,28.9471,28.9471,28.8779,28.8933,15400.0
2013-02-01 12:10:00,37.59,37.59,37.53,37.54,30700.0,28.8933,28.8933,28.8472,28.8548,30700.0
2013-02-01 12:20:00,37.53,37.54,37.45,37.52,17600.0,28.8472,28.8548,28.7857,28.8395,17600.0
2013-02-01 12:30:00,37.51,37.53,37.43,37.44,24400.0,28.8318,28.8472,28.7703,28.778,24400.0
2013-02-01 12:40:00,37.44,37.46,37.41,37.45,14800.0,28.778,28.7934,28.7549,28.7857,14800.0
2013-02-01 12:50:00,37.45,37.45,37.41,37.42,8200.0,28.7857,28.7857,28.7549,28.7626,8200.0
2013-02-01 13:00:00,37.42,37.42,37.39,37.42,10400.0,28.7626,28.7626,28.7396,28.7626,10400.0
2013-02-01 13:10:00,37.42,37.44,37.37,37.37,12200.0,28.7626,28.778,28.7242,28.7242,12200.0
2013-02-01 13:20:00,37.37,37.37,37.3,37.37,14300.0,28.7242,28.7242,28.6704,28.7242,14300.0
2013-02-01 13:30:00,37.36,37.41,37.36,37.39,16400.0,28.7165,28.7549,28.7165,28.7396,16400.0
2013-02-01 13:40:00,37.39,37.42,37.38,37.4,9800.0,28.7396,28.7626,28.7319,28.7472,9800.0
2013-02-01 13:50:00,37.41,37.41,37.34,37.35,16800.0,28.7549,28.7549,28.7011,28.7088,16800.0
2013-02-01 14:00:00,37.36,37.36,37.32,37.34,12100.0,28.7165,28.7165,28.6857,28.7011,12100.0
2013-02-01 14:10:00,37.34,37.39,37.33,37.39,10000.0,28.7011,28.7396,28.6934,28.7396,10000.0
2013-02-01 14:20:00,37.38,37.42,37.37,37.42,7200.0,28.7319,28.7626,28.7242,28.7626,7200.0
2013-02-01 14:30:00,37.41,37.41,37.35,37.36,19400.0,28.7549,28.7549,28.7088,28.7165,19400.0
2013-02-01 14:40:00,37.37,37.4,37.37,37.37,16900.0,28.7242,28.7472,28.7242,28.7242,16900.0
2013-02-01 14:50:00,37.37,37.37,37.3,37.32,17700.0,28.7242,28.7242,28.6704,28.6857,17700.0
2013-02-01 15:00:00,37.32,37.4,37.32,37.4,21200.0,28.6857,28.7472,28.6857,28.7472,21200.0
2013-02-01 15:10:00,37.4,37.4,37.37,37.39,17900.0,28.7472,28.7472,28.7242,28.7396,17900.0
2013-02-01 15:20:00,37.39,37.42,37.37,37.42,30700.0,28.7396,28.7626,28.7242,28.7626,30700.0
2013-02-01 15:30:00,37.43,37.45,37.42,37.43,43100.0,28.7703,28.7857,28.7626,28.7703,43100.0
2013-02-01 15:40:00,37.43,37.47,37.42,37.45,75400.0,28.7703,28.801,28.7626,28.7857,75400.0
2013-02-01 15:50:00,37.44,37.45,37.38,37.39,110800.0,28.778,28.7857,28.7319,28.7396,110800.0
2013-02-04 09:30:00,37.36,37.46,37.3,37.39,137800.0,28.7165,28.7934,28.6704,28.7396,137800.0
2013-02-04 09:40:00,37.38,37.47,37.36,37.46,70700.0,28.7319,28.801,28.7165,28.7934,70700.0
2013-02-04 09:50:00,37.45,37.53,37.38,37.52,135600.0,28.7857,28.8472,28.7319,28.8395,135600.0
2013-02-04 10:00:00,37.52,37.6,37.51,37.6,51900.0,28.8395,28.901,28.8318,28.901,51900.0
2013-02-04 10:10:00,37.6,37.65,37.58,37.65,100300.0,28.901,28.9394,28.8856,28.9394,100300.0
2013-02-04 10:20:00,37.65,37.67,37.59,37.63,111100.0,28.9394,28.9548,28.8933,28.924,111100.0
2013-02-04 10:30:00,37.61,37.72,37.61,37.72,53800.0,28.9087,28.9932,28.9087,28.9932,53800.0
2013-02-04 10:40:00,37.72,37.72,37.61,37.66,29100.0,28.9932,28.9932,28.9087,28.9471,29100.0
2013-02-04 10:50:00,37.66,37.71,37.65,37.65,12900.0,28.9471,28.9855,28.9394,28.9394,12900.0
2013-02-04 11:00:00,37.64,37.66,37.58,37.59,15300.0,28.9317,28.9471,28.8856,28.8933,15300.0
2013-02-04 11:10:00,37.59,37.61,37.56,37.61,11800.0,28.8933,28.9087,28.8702,28.9087,11800.0
2013-02-04 11:20:00,37.6,37.62,37.55,37.56,14900.0,28.901,28.9163,28.8625,28.8702,14900.0
2013-02-04 11:30:00,37.55,37.65,37.55,37.6,18900.0,28.8625,28.9394,28.8625,28.901,18900.0
2013-02-04 11:40:00,37.61,37.69,37.61,37.68,17300.0,28.9087,28.9701,28.9087,28.9625,17300.0
2013-02-04 11:50:00,37.68,37.68,37.62,37.64,11800.0,28.9625,28.9625,28.9163,28.9317,11800.0
2013-02-04 12:00:00,37.63,37.65,37.51,37.52,16700.0,28.924,28.9394,28.8318,28.8395,16700.0
2013-02-04 12:10:00,37.52,37.52,37.49,37.49,15500.0,28.8395,28.8395,28.8164,28.8164,15500.0
2013-02-04 12:20:00,37.49,37.62,37.49,37.62,25400.0,28.8164,28.9163,28.8164,28.9163,25400.0
2013-02-04 12:30:00,37.61,37.66,37.6,37.62,9000.0,28.9087,28.9471,28.901,28.9163,9000.0
2013-02-04 12:40:00,37.61,37.63,37.57,37.6,8100.0,28.9087,28.924,28.8779,28.901,8100.0
2013-02-04 12:50:00,37.6,37.63,37.58,37.62,112100.0,28.901,28.924,28.8856,28.9163,112100.0
2013-02-04 13:00:00,37.62,37.62,37.58,37.58,17400.0,28.9163,28.9163,28.8856,28.8856,17400.0
2013-02-04 13:10:00,37.57,37.62,37.57,37.62,19900.0,28.8779,28.9163,28.8779,28.9163,19900.0
2013-02-04 13:20:00,37.61,37.63,37.57,37.57,11500.0,28.9087,28.924,28.8779,28.8779,11500.0
2013-02-04 13:30:00,37.56,37.61,37.56,37.61,16500.0,28.8702,28.9087,28.8702,28.9087,16500.0
2013-02-04 13:40:00,37.61,37.63,37.58,37.6,14800.0,28.9087,28.924,28.8856,28.901,14800.0
2013-02-04 13:50:00,37.6,37.62,37.56,37.56,22200.0,28.901,28.9163,28.8702,28.8702,22200.0
2013-02-04 14:00:00,37.56,37.61,37.55,37.6,44100.0,28.8702,28.9087,28.8625,28.901,44100.0
2013-02-04 14:10:00,37.6,37.61,37.58,37.58,15300.0,28.901,28.9087,28.8856,28.8856,15300.0
2013-02-04 14:20:00,37.59,37.65,37.59,37.65,14700.0,28.8933,28.9394,28.8933,28.9394,14700.0
2013-02-04 14:30:00,37.66,37.69,37.59,37.6,81000.0,28.9471,28.9701,28.8933,28.901,81000.0
2013-02-04 14:40:00,37.6,37.69,37.6,37.67,21000.0,28.901,28.9701,28.901,28.9548,21000.0
2013-02-04 14:50:00,37.68,37.71,37.65,37.7,54100.0,28.9625,28.9855,28.9394,28.9778,54100.0
2013-02-04 15:00:00,37.7,37.71,37.67,37.68,11800.0,28.9778,28.9855,28.9548,28.9625,11800.0
2013-02-04 15:10:00,37.68,37.71,37.67,37.71,21100.0,28.9625,28.9855,28.9548,28.9855,21100.0
2013-02-04 15:20:00,37.7,37.75,37.69,37.75,71800.0,28.9778,29.0163,28.9701,29.0163,71800.0
2013-02-04 15:30:00,37.74,37.75,37.67,37.7,28000.0,29.0086,29.0163,28.9548,28.9778,28000.0
2013-02-04 15:40:00,37.7,37.72,37.69,37.72,73400.0,28.9778,28.9932,28.9701,28.9932,73400.0
2013-02-04 15:50:00,37.72,37.75,37.69,37.71,128900.0,28.9932,29.0163,28.9701,28.9855,128900.0
2013-02-05 09:30:00,37.79,37.9,37.7,37.71,32800.0,29.047,29.1316,28.9778,28.9855,32800.0
2013-02-05 09:40:00,37.72,37.84,37.72,37.8,43400.0,28.9932,29.0854,28.9932,29.0547,43400.0
2013-02-05 09:50:00,37.79,37.86,37.79,37.84,19900.0,29.047,29.1008,29.047,29.0854,19900.0
2013-02-05 10:00:00,37.83,37.87,37.83,37.84,22200.0,29.0778,29.1085,29.0778,29.0854,22200.0
2013-02-05 10:10:00,37.85,37.87,37.83,37.86,13800.0,29.0931,29.1085,29.0778,29.1008,13800.0
2013-02-05 10:20:00,37.85,37.89,37.85,37.88,15700.0,29.0931,29.1239,29.0931,29.1162,15700.0
2013-02-05 10:30:00,37.89,37.89,37.85,37.88,19700.0,29.1239,29.1239,29.0931,29.1162,19700.0
2013-02-05 10:40:00,37.89,37.9,37.86,37.88,16900.0,29.1239,29.1316,29.1008,29.1162,16900.0
2013-02-05 10:50:00,37.87,37.89,37.86,37.88,18900.0,29.1085,29.1239,29.1008,29.1162,18900.0
2013-02-05 11:00:00,37.88,37.89,37.79,37.79,31800.0,29.1162,29.1239,29.047,29.047,31800.0
2013-02-05 11:10:00,37.8,37.86,37.8,37.81,24700.0,29.0547,29.1008,29.0547,29.0624,24700.0
2013-02-05 11:20:00,37.81,37.84,37.8,37.84,25700.0,29.0624,29.0854,29.0547,29.0854,25700.0
2013-02-05 11:30:00,37.83,37.85,37.79,37.81,47300.0,29.0778,29.0931,29.047,29.0624,47300.0
2013-02-05 11:40:00,37.8,37.87,37.8,37.86,18500.0,29.0547,29.1085,29.0547,29.1008,18500.0
2013-02-05 11:50:00,37.87,37.89,37.86,37.87,12200.0,29.1085,29.1239,29.1008,29.1085,12200.0
2013-02-05 12:00:00,37.86,37.88,37.85,37.86,33500.0,29.1008,29.1162,29.0931,29.1008,33500.0
2013-02-05 12:10:00,37.86,37.89,37.85,37.87,11700.0,29.1008,29.1239,29.0931,29.1085,11700.0
2013-02-05 12:20:00,37.87,37.9,37.87,37.88,22100.0,29.1085,29.1316,29.1085,29.1162,22100.0
2013-02-05 12:30:00,37.88,37.9,37.87,37.89,8900.0,29.1162,29.1316,29.1085,29.1239,8900.0
2013-02-05 12:40:00,37.88,37.9,37.85,37.88,17800.0,29.1162,29.1316,29.0931,29.1162,17800.0
2013-02-05 12:50:00,37.89,37.9,37.88,37.89,8800.0,29.1239,29.1316,29.1162,29.1239,8800.0
2013-02-05 13:00:00,37.88,37.89,37.87,37.87,11900.0,29.1162,29.1239,29.1085,29.1085,11900.0
2013-02-05 13:10:00,37.88,37.88,37.84,37.84,10300.0,29.1162,29.1162,29.0854,29.0854,10300.0
2013-02-05 13:20:00,37.84,37.89,37.83,37.88,10500.0,29.0854,29.1239,29.0778,29.1162,10500.0
2013-02-05 13:30:00,37.88,37.9,37.87,37.9,8600.0,29.1162,29.1316,29.1085,29.1316,8600.0
2013-02-05 13:40:00,37.89,37.9,37.88,37.89,8700.0,29.1239,29.1316,29.1162,29.1239,8700.0
2013-02-05 13:50:00,37.89,37.92,37.89,37.91,9100.0,29.1239,29.1469,29.1239,29.1392,9100.0
2013-02-05 14:00:00,37.91,37.95,37.9,37.94,7800.0,29.1392,29.17,29.1316,29.1623,7800.0
2013-02-05 14:10:00,37.94,37.95,37.93,37.95,15200.0,29.1623,29.17,29.1546,29.17,15200.0
2013-02-05 14:20:00,37.95,37.95,37.89,37.89,9800.0,29.17,29.17,29.1239,29.1239,9800.0
2013-02-05 14:30:00,37.89,37.91,37.88,37.9,11600.0,29.1239,29.1392,29.1162,29.1316,11600.0
2013-02-05 14:40:00,37.9,37.92,37.86,37.89,21300.0,29.1316,29.1469,29.1008,29.1239,21300.0
2013-02-05 14:50:00,37.89,37.94,37.88,37.88,19700.0,29.1239,29.1623,29.1162,29.1162,19700.0
2013-02-05 15:00:00,37.9,37.9,37.83,37.83,27200.0,29.1316,29.1316,29.0778,29.0778,27200.0
2013-02-05 15:10:00,37.84,37.9,37.83,37.9,28000.0,29.0854,29.1316,29.0778,29.1316,28000.0
2013-02-05 15:20:00,37.9,37.94,37.89,37.93,14900.0,29.1316,29.1623,29.1239,29.1546,14900.0
2013-02-05 15:30:00,37.93,37.97,37.93,37.96,31100.0,29.1546,29.1854,29.1546,29.1777,31100.0
2013-02-05 15:40:00,37.95,37.96,37.94,37.94,23700.0,29.17,29.1777,29.1623,29.1623,23700.0
2013-02-05 15:50:00,37.94,37.96,37.94,37.96,57500.0,29.1623,29.1777,29.1623,29.1777,57500.0
2013-02-06 09:30:00,37.92,38.0,37.82,37.89,28100.0,29.1469,29.2084,29.0701,29.1239,28100.0
2013-02-06 09:40:00,37.88,37.94,37.88,37.92,15400.0,29.1162,29.1623,29.1162,29.1469,15400.0
2013-02-06 09:50:00,37.93,37.99,37.91,37.98,7200.0,29.1546,29.2007,29.1392,29.1931,7200.0
2013-02-06 10:00:00,37.97,37.98,37.94,37.97,9700.0,29.1854,29.1931,29.1623,29.1854,9700.0
2013-02-06 10:10:00,37.97,37.98,37.87,37.87,13700.0,29.1854,29.1931,29.1085,29.1085,13700.0
2013-02-06 10:20:00,37.87,37.92,37.86,37.88,6200.0,29.1085,29.1469,29.1008,29.1162,6200.0
2013-02-06 10:30:00,37.88,37.91,37.87,37.87,10600.0,29.1162,29.1392,29.1085,29.1085,10600.0
2013-02-06 10:40:00,37.88,37.93,37.88,37.92,10600.0,29.1162,29.1546,29.1162,29.1469,10600.0
2013-02-06 10:50:00,37.93,37.94,37.92,37.92,9500.0,29.1546,29.1623,29.1469,29.1469,9500.0
2013-02-06 11:00:00,37.93,37.95,37.92,37.93,7600.0,29.1546,29.17,29.1469,29.1546,7600.0
2013-02-06 11:10:00,37.93,37.94,37.92,37.93,10900.0,29.1546,29.1623,29.1469,29.1546,10900.0
2013-02-06 11:20:00,37.93,37.95,37.93,37.94,7600.0,29.1546,29.17,29.1546,29.1623,7600.0
2013-02-06 11:30:00,37.93,37.95,37.93,37.94,12300.0,29.1546,29.17,29.1546,29.1623,12300.0
2013-02-06 11:40:00,37.94,37.96,37.94,37.96,14500.0,29.1623,29.1777,29.1623,29.1777,14500.0
2013-02-06 11:50:00,37.96,37.98,37.95,37.98,4700.0,29.1777,29.1931,29.17,29.1931,4700.0
2013-02-06 12:00:00,37.97,37.98,37.95,37.97,7500.0,29.1854,29.1931,29.17,29.1854,7500.0
2013-02-06 12:10:00,37.96,37.99,37.96,37.98,10200.0,29.1777,29.2007,29.1777,29.1931,10200.0
2013-02-06 12:20:00,37.98,37.99,37.95,37.97,8300.0,29.1931,29.2007,29.17,29.1854,8300.0
2013-02-06 12:30:00,37.97,38.0,37.97,37.98,10100.0,29.1854,29.2084,29.1854,29.1931,10100.0
2013-02-06 12:40:00,37.98,38.0,37.98,37.98,6200.0,29.1931,29.2084,29.1931,29.1931,6200.0
2013-02-06 12:50:00,37.98,38.0,37.98,37.98,9700.0,29.1931,29.2084,29.1931,29.1931,9700.0
2013-02-06 13:00:00,37.98,38.0,37.96,37.97,14700.0,29.1931,29.2084,29.1777,29.1854,14700.0
2013-02-06 13:10:00,37.97,37.99,37.96,37.98,4800.0,29.1854,29.2007,29.1777,29.1931,4800.0
2013-02-06 13:20:00,37.99,37.99,37.94,37.94,13600.0,29.2007,29.2007,29.1623,29.1623,13600.0
2013-02-06 13:30:00,37.94,37.95,37.92,37.95,17000.0,29.1623,29.17,29.1469,29.17,17000.0
2013-02-06 13:40:00,37.95,37.97,37.94,37.97,7200.0,29.17,29.1854,29.1623,29.1854,7200.0
2013-02-06 13:50:00,37.97,37.99,37.97,37.98,5200.0,29.1854,29.2007,29.1854,29.1931,5200.0
2013-02-06 14:00:00,37.97,37.97,37.96,37.96,4000.0,29.1854,29.1854,29.1777,29.1777,4000.0
2013-02-06 14:10:00,37.98,37.99,37.95,37.98,45400.0,29.1931,29.2007,29.17,29.1931,45400.0
2013-02-06 14:20:00,37.99,38.01,37.99,38.0,13600.0,29.2007,29.2161,29.2007,29.2084,13600.0
2013-02-06 14:30:00,38.0,38.02,37.97,37.99,21400.0,29.2084,29.2238,29.1854,29.2007,21400.0
2013-02-06 14:40:00,38.0,38.0,37.98,37.99,6200.0,29.2084,29.2084,29.1931,29.2007,6200.0
2013-02-06 14:50:00,37.98,38.0,37.95,38.0,16600.0,29.1931,29.2084,29.17,29.2084,16600.0
2013-02-06 15:00:00,38.0,38.0,37.97,37.99,17000.0,29.2084,29.2084,29.1854,29.2007,17000.0
2013-02-06 15:10:00,37.99,38.02,37.98,38.01,21000.0,29.2007,29.2238,29.1931,29.2161,21000.0
2013-02-06 15:20:00,38.01,38.07,38.0,38.06,18700.0,29.2161,29.2622,29.2084,29.2545,18700.0
2013-02-06 15:30:00,38.06,38.07,38.04,38.06,13600.0,29.2545,29.2622,29.2392,29.2545,13600.0
2013-02-06 15:40:00,38.06,38.13,38.06,38.08,43200.0,29.2545,29.3083,29.2545,29.2699,43200.0
2013-02-06 15:50:00,38.08,38.14,38.07,38.13,67700.0,29.2699,29.316,29.2622,29.3083,67700.0
2013-02-07 09:30:00,38.09,38.24,38.09,38.24,19100.0,29.2776,29.3929,29.2776,29.3929,19100.0
2013-02-07 09:40:00,38.23,38.23,38.13,38.13,14600.0,29.3852,29.3852,29.3083,29.3083,14600.0
2013-02-07 09:50:00,38.12,38.12,38.06,38.1,9600.0,29.3007,29.3007,29.2545,29.2853,9600.0
2013-02-07 10:00:00,38.09,38.12,38.04,38.05,13400.0,29.2776,29.3007,29.2392,29.2469,13400.0
2013-02-07 10:10:00,38.04,38.05,37.92,37.93,7100.0,29.2392,29.2469,29.1469,29.1546,7100.0
2013-02-07 10:20:00,37.93,37.93,37.83,37.87,13500.0,29.1546,29.1546,29.0778,29.1085,13500.0
2013-02-07 10:30:00,37.87,37.91,37.85,37.88,16300.0,29.1085,29.1392,29.0931,29.1162,16300.0
2013-02-07 10:40:00,37.87,37.9,37.86,37.88,16900.0,29.1085,29.1316,29.1008,29.1162,16900.0
2013-02-07 10:50:00,37.89,37.89,37.85,37.87,5800.0,29.1239,29.1239,29.0931,29.1085,5800.0
2013-02-07 11:00:00,37.87,37.88,37.85,37.87,8900.0,29.1085,29.1162,29.0931,29.1085,8900.0
2013-02-07 11:10:00,37.87,37.91,37.85,37.87,9700.0,29.1085,29.1392,29.0931,29.1085,9700.0
2013-02-07 11:20:00,37.88,37.9,37.88,37.88,6100.0,29.1162,29.1316,29.1162,29.1162,6100.0
2013-02-07 11:30:00,37.9,37.93,37.88,37.88,6000.0,29.1316,29.1546,29.1162,29.1162,6000.0
2013-02-07 11:40:00,37.9,37.92,37.88,37.92,5600.0,29.1316,29.1469,29.1162,29.1469,5600.0
2013-02-07 11:50:00,37.92,37.94,37.91,37.92,9000.0,29.1469,29.1623,29.1392,29.1469,9000.0
2013-02-07 12:00:00,37.92,37.96,37.89,37.9,25900.0,29.1469,29.1777,29.1239,29.1316,25900.0
2013-02-07 12:10:00,37.91,37.93,37.91,37.92,8300.0,29.1392,29.1546,29.1392,29.1469,8300.0
2013-02-07 12:20:00,37.92,37.94,37.91,37.93,6500.0,29.1469,29.1623,29.1392,29.1546,6500.0
2013-02-07 12:30:00,37.95,37.96,37.91,37.95,5900.0,29.17,29.1777,29.1392,29.17,5900.0
2013-02-07 12:40:00,37.96,37.96,37.94,37.95,4900.0,29.1777,29.1777,29.1623,29.17,4900.0
2013-02-07 12:50:00,37.95,37.95,37.93,37.95,5800.0,29.17,29.17,29.1546,29.17,5800.0
2013-02-07 13:00:00,37.94,37.95,37.91,37.93,12400.0,29.1623,29.17,29.1392,29.1546,12400.0
2013-02-07 13:10:00,37.94,37.96,37.94,37.96,9300.0,29.1623,29.1777,29.1623,29.1777,9300.0
2013-02-07 13:20:00,37.95,37.97,37.94,37.96,14200.0,29.17,29.1854,29.1623,29.1777,14200.0
2013-02-07 13:30:00,37.96,37.96,37.93,37.93,6900.0,29.1777,29.1777,29.1546,29.1546,6900.0
2013-02-07 13:40:00,37.93,37.97,37.93,37.94,9500.0,29.1546,29.1854,29.1546,29.1623,9500.0
2013-02-07 13:50:00,37.95,38.0,37.94,37.98,7300.0,29.17,29.2084,29.1623,29.1931,7300.0
2013-02-07 14:00:00,37.99,38.01,37.95,37.95,17700.0,29.2007,29.2161,29.17,29.17,17700.0
2013-02-07 14:10:00,37.96,37.98,37.95,37.98,10900.0,29.1777,29.1931,29.17,29.1931,10900.0
2013-02-07 14:20:00,37.97,38.0,37.96,37.96,6900.0,29.1854,29.2084,29.1777,29.1777,6900.0
2013-02-07 14:30:00,37.96,37.96,37.92,37.95,18300.0,29.1777,29.1777,29.1469,29.17,18300.0
2013-02-07 14:40:00,37.93,37.98,37.93,37.97,9900.0,29.1546,29.1931,29.1546,29.1854,9900.0
2013-02-07 14:50:00,37.97,38.0,37.97,37.99,8800.0,29.1854,29.2084,29.1854,29.2007,8800.0
2013-02-07 15:00:00,37.99,37.99,37.96,37.96,15700.0,29.2007,29.2007,29.1777,29.1777,15700.0
2013-02-07 15:10:00,37.96,37.96,37.92,37.93,13200.0,29.1777,29.1777,29.1469,29.1546,13200.0
2013-02-07 15:20:00,37.93,37.96,37.9,37.95,21200.0,29.1546,29.1777,29.1316,29.17,21200.0
2013-02-07 15:30:00,37.95,37.97,37.9,37.97,19600.0,29.17,29.1854,29.1316,29.1854,19600.0
2013-02-07 15:40:00,37.97,37.99,37.94,37.98,19300.0,29.1854,29.2007,29.1623,29.1931,19300.0
2013-02-07 15:50:00,37.98,38.02,37.97,38.0,36800.0,29.1931,29.2238,29.1854,29.2084,36800.0
2013-02-08 09:30:00,38.0,38.07,37.87,38.03,21200.0,29.2084,29.2622,29.1085,29.2315,21200.0
2013-02-08 09:40:00,38.05,38.08,37.94,37.95,7500.0,29.2469,29.2699,29.1623,29.17,7500.0
2013-02-08 09:50:00,37.95,37.98,37.89,37.9,5200.0,29.17,29.1931,29.1239,29.1316,5200.0
2013-02-08 10:00:00,37.95,37.96,37.92,37.92,3600.0,29.17,29.1777,29.1469,29.1469,3600.0
2013-02-08 10:10:00,37.92,37.95,37.91,37.92,4100.0,29.1469,29.17,29.1392,29.1469,4100.0
2013-02-08 10:20:00,37.92,37.94,37.87,37.9,12500.0,29.1469,29.1623,29.1085,29.1316,12500.0
2013-02-08 10:30:00,37.88,37.95,37.88,37.94,5600.0,29.1162,29.17,29.1162,29.1623,5600.0
2013-02-08 10:40:00,37.93,37.95,37.92,37.93,5500.0,29.1546,29.17,29.1469,29.1546,5500.0
2013-02-08 10:50:00,37.94,37.94,37.92,37.92,5400.0,29.1623,29.1623,29.1469,29.1469,5400.0
2013-02-08 11:00:00,37.92,37.93,37.88,37.89,6700.0,29.1469,29.1546,29.1162,29.1239,6700.0
2013-02-08 11:10:00,37.89,37.92,37.89,37.92,6300.0,29.1239,29.1469,29.1239,29.1469,6300.0
2013-02-08 11:20:00,37.92,37.94,37.91,37.92,5100.0,29.1469,29.1623,29.1392,29.1469,5100.0
2013-02-08 11:30:00,37.92,37.93,37.89,37.92,11000.0,29.1469,29.1546,29.1239,29.1469,11000.0
2013-02-08 11:40:00,37.93,37.97,37.93,37.95,5200.0,29.1546,29.1854,29.1546,29.17,5200.0
2013-02-08 11:50:00,37.95,37.99,37.95,37.98,6300.0,29.17,29.2007,29.17,29.1931,6300.0
2013-02-08 12:00:00,37.98,38.0,37.97,38.0,5000.0,29.1931,29.2084,29.1854,29.2084,5000.0
2013-02-08 12:10:00,38.0,38.0,37.96,37.98,6000.0,29.2084,29.2084,29.1777,29.1931,6000.0
2013-02-08 12:20:00,37.98,37.98,37.95,37.95,6000.0,29.1931,29.1931,29.17,29.17,6000.0
2013-02-08 12:30:00,37.95,37.96,37.9,37.9,5400.0,29.17,29.1777,29.1316,29.1316,5400.0
2013-02-08 12:40:00,37.9,37.9,37.88,37.88,6200.0,29.1316,29.1316,29.1162,29.1162,6200.0
2013-02-08 12:50:00,37.88,37.89,37.85,37.85,6900.0,29.1162,29.1239,29.0931,29.0931,6900.0
2013-02-08 13:00:00,37.84,37.89,37.84,37.89,5500.0,29.0854,29.1239,29.0854,29.1239,5500.0
2013-02-08 13:10:00,37.89,37.89,37.87,37.89,3600.0,29.1239,29.1239,29.1085,29.1239,3600.0
2013-02-08 13:20:00,37.89,37.91,37.83,37.89,21700.0,29.1239,29.1392,29.0778,29.1239,21700.0
2013-02-08 13:30:00,37.89,37.9,37.88,37.9,6300.0,29.1239,29.1316,29.1162,29.1316,6300.0
2013-02-08 13:40:00,37.89,37.9,37.89,37.89,3800.0,29.1239,29.1316,29.1239,29.1239,3800.0
2013-02-08 13:50:00,37.88,37.89,37.86,37.87,3700.0,29.1162,29.1239,29.1008,29.1085,3700.0
2013-02-08 14:00:00,37.87,37.87,37.86,37.86,1400.0,29.1085,29.1085,29.1008,29.1008,1400.0
2013-02-08 14:10:00,37.86,37.9,37.85,37.9,5700.0,29.1008,29.1316,29.0931,29.1316,5700.0
2013-02-08 14:20:00,37.9,37.9,37.89,37.9,6600.0,29.1316,29.1316,29.1239,29.1316,6600.0
2013-02-08 14:30:00,37.91,37.93,37.89,37.92,7700.0,29.1392,29.1546,29.1239,29.1469,7700.0
2013-02-08 14:40:00,37.92,37.94,37.91,37.93,8600.0,29.1469,29.1623,29.1392,29.1546,8600.0
2013-02-08 14:50:00,37.92,37.92,37.9,37.91,10200.0,29.1469,29.1469,29.1316,29.1392,10200.0
2013-02-08 15:00:00,37.92,37.92,37.88,37.89,8900.0,29.1469,29.1469,29.1162,29.1239,8900.0
2013-02-08 15:10:00,37.88,37.92,37.88,37.91,5800.0,29.1162,29.1469,29.1162,29.1392,5800.0
2013-02-08 15:20:00,37.9,37.92,37.87,37.87,12000.0,29.1316,29.1469,29.1085,29.1085,12000.0
2013-02-08 15:30:00,37.87,37.9,37.86,37.86,13400.0,29.1085,29.1316,29.1008,29.1008,13400.0
2013-02-08 15:40:00,37.86,37.93,37.86,37.92,31400.0,29.1008,29.1546,29.1008,29.1469,31400.0
2013-02-08 15:50:00,37.93,37.96,37.92,37.96,56700.0,29.1546,29.1777,29.1469,29.1777,56700.0
2013-02-11 09:30:00,37.88,37.91,37.69,37.75,25400.0,29.1162,29.1392,28.9701,29.0163,25400.0
2013-02-11 09:40:00,37.72,37.75,37.69,37.73,7400.0,28.9932,29.0163,28.9701,29.0009,7400.0
2013-02-11 09:50:00,37.74,37.79,37.74,37.77,10300.0,29.0086,29.047,29.0086,29.0316,10300.0
2013-02-11 10:00:00,37.78,37.8,37.76,37.77,10600.0,29.0393,29.0547,29.0239,29.0316,10600.0
2013-02-11 10:10:00,37.77,37.78,37.7,37.73,16200.0,29.0316,29.0393,28.9778,29.0009,16200.0
2013-02-11 10:20:00,37.71,37.77,37.71,37.77,13400.0,28.9855,29.0316,28.9855,29.0316,13400.0
2013-02-11 10:30:00,37.77,37.84,37.77,37.84,12400.0,29.0316,29.0854,29.0316,29.0854,12400.0
2013-02-11 10:40:00,37.85,37.97,37.85,37.97,15400.0,29.0931,29.1854,29.0931,29.1854,15400.0
2013-02-11 10:50:00,37.96,37.97,37.95,37.96,9600.0,29.1777,29.1854,29.17,29.1777,9600.0
2013-02-11 11:00:00,37.96,38.0,37.95,37.96,13800.0,29.1777,29.2084,29.17,29.1777,13800.0
2013-02-11 11:10:00,37.96,37.96,37.88,37.89,17200.0,29.1777,29.1777,29.1162,29.1239,17200.0
2013-02-11 11:20:00,37.88,37.9,37.85,37.85,9800.0,29.1162,29.1316,29.0931,29.0931,9800.0
2013-02-11 11:30:00,37.85,37.89,37.85,37.88,7600.0,29.0931,29.1239,29.0931,29.1162,7600.0
2013-02-11 11:40:00,37.89,37.91,37.88,37.89,9000.0,29.1239,29.1392,29.1162,29.1239,9000.0
2013-02-11 11:50:00,37.89,37.89,37.86,37.87,8600.0,29.1239,29.1239,29.1008,29.1085,8600.0
2013-02-11 12:00:00,37.87,37.88,37.85,37.85,7100.0,29.1085,29.1162,29.0931,29.0931,7100.0
2013-02-11 12:10:00,37.84,37.88,37.84,37.87,6800.0,29.0854,29.1162,29.0854,29.1085,6800.0
2013-02-11 12:20:00,37.88,37.88,37.85,37.86,8200.0,29.1162,29.1162,29.0931,29.1008,8200.0
2013-02-11 12:30:00,37.86,37.87,37.83,37.86,12700.0,29.1008,29.1085,29.0778,29.1008,12700.0
2013-02-11 12:40:00,37.85,37.86,37.83,37.84,4900.0,29.0931,29.1008,29.0778,29.0854,4900.0
2013-02-11 12:50:00,37.85,37.86,37.84,37.84,7000.0,29.0931,29.1008,29.0854,29.0854,7000.0
2013-02-11 13:00:00,37.84,37.86,37.84,37.84,7300.0,29.0854,29.1008,29.0854,29.0854,7300.0
2013-02-11 13:10:00,37.84,37.86,37.82,37.84,8900.0,29.0854,29.1008,29.0701,29.0854,8900.0
2013-02-11 13:20:00,37.83,37.85,37.82,37.83,7100.0,29.0778,29.0931,29.0701,29.0778,7100.0
2013-02-11 13:30:00,37.83,37.85,37.83,37.84,5100.0,29.0778,29.0931,29.0778,29.0854,5100.0
2013-02-11 13:40:00,37.84,37.86,37.84,37.84,10000.0,29.0854,29.1008,29.0854,29.0854,10000.0
2013-02-11 13:50:00,37.84,37.84,37.82,37.83,5500.0,29.0854,29.0854,29.0701,29.0778,5500.0
2013-02-11 14:00:00,37.83,37.84,37.82,37.84,7800.0,29.0778,29.0854,29.0701,29.0854,7800.0
2013-02-11 14:10:00,37.83,37.84,37.81,37.81,6800.0,29.0778,29.0854,29.0624,29.0624,6800.0
2013-02-11 14:20:00,37.81,37.83,37.81,37.82,9900.0,29.0624,29.0778,29.0624,29.0701,9900.0
2013-02-11 14:30:00,37.82,37.84,37.82,37.83,13700.0,29.0701,29.0854,29.0701,29.0778,13700.0
2013-02-11 14:40:00,37.84,37.86,37.83,37.85,9800.0,29.0854,29.1008,29.0778,29.0931,9800.0
2013-02-11 14:50:00,37.85,37.87,37.84,37.84,17400.0,29.0931,29.1085,29.0854,29.0854,17400.0
2013-02-11 15:00:00,37.85,37.89,37.84,37.87,14400.0,29.0931,29.1239,29.0854,29.1085,14400.0
2013-02-11 15:10:00,37.87,37.92,37.86,37.92,31500.0,29.1085,29.1469,29.1008,29.1469,31500.0
2013-02-11 15:20:00,37.93,37.96,37.91,37.91,32100.0,29.1546,29.1777,29.1392,29.1392,32100.0
2013-02-11 15:30:00,37.91,37.91,37.89,37.89,11500.0,29.1392,29.1392,29.1239,29.1239,11500.0
2013-02-11 15:40:00,37.89,37.91,37.89,37.89,16000.0,29.1239,29.1392,29.1239,29.1239,16000.0
2013-02-11 15:50:00,37.89,37.89,37.85,37.89,30400.0,29.1239,29.1239,29.0931,29.1239,30400.0
2013-02-12 09:30:00,37.87,38.0,37.86,38.0,19200.0,29.1085,29.2084,29.1008,29.2084,19200.0
2013-02-12 09:40:00,37.98,37.98,37.87,37.93,10900.0,29.1931,29.1931,29.1085,29.1546,10900.0
2013-02-12 09:50:00,37.92,37.94,37.84,37.86,78100.0,29.1469,29.1623,29.0854,29.1008,78100.0
2013-02-12 10:00:00,37.87,37.89,37.84,37.85,8000.0,29.1085,29.1239,29.0854,29.0931,8000.0
2013-02-12 10:10:00,37.85,37.88,37.83,37.83,8500.0,29.0931,29.1162,29.0778,29.0778,8500.0
2013-02-12 10:20:00,37.82,37.87,37.82,37.84,22800.0,29.0701,29.1085,29.0701,29.0854,22800.0
2013-02-12 10:30:00,37.83,37.84,37.82,37.82,5200.0,29.0778,29.0854,29.0701,29.0701,5200.0
2013-02-12 10:40:00,37.83,37.88,37.82,37.85,21800.0,29.0778,29.1162,29.0701,29.0931,21800.0
2013-02-12 10:50:00,37.86,37.86,37.82,37.84,6200.0,29.1008,29.1008,29.0701,29.0854,6200.0
2013-02-12 11:00:00,37.84,37.85,37.82,37.83,12200.0,29.0854,29.0931,29.0701,29.0778,12200.0
2013-02-12 11:10:00,37.82,37.84,37.8,37.84,18400.0,29.0701,29.0854,29.0547,29.0854,18400.0
2013-02-12 11:20:00,37.84,37.85,37.82,37.85,9300.0,29.0854,29.0931,29.0701,29.0931,9300.0
2013-02-12 11:30:00,37.85,37.88,37.84,37.85,10300.0,29.0931,29.1162,29.0854,29.0931,10300.0
2013-02-12 11:40:00,37.86,37.88,37.85,37.87,3500.0,29.1008,29.1162,29.0931,29.1085,3500.0
2013-02-12 11:50:00,37.86,37.87,37.85,37.86,2900.0,29.1008,29.1085,29.0931,29.1008,2900.0
2013-02-12 12:00:00,37.86,37.89,37.85,37.88,8500.0,29.1008,29.1239,29.0931,29.1162,8500.0
2013-02-12 12:10:00,37.88,37.89,37.87,37.88,7700.0,29.1162,29.1239,29.1085,29.1162,7700.0
2013-02-12 12:20:00,37.88,37.89,37.86,37.86,4800.0,29.1162,29.1239,29.1008,29.1008,4800.0
2013-02-12 12:30:00,37.87,37.87,37.84,37.85,9100.0,29.1085,29.1085,29.0854,29.0931,9100.0
2013-02-12 12:40:00,37.85,37.86,37.84,37.84,4400.0,29.0931,29.1008,29.0854,29.0854,4400.0
2013-02-12 12:50:00,37.84,37.86,37.83,37.85,12100.0,29.0854,29.1008,29.0778,29.0931,12100.0
2013-02-12 13:00:00,37.86,37.86,37.85,37.85,4700.0,29.1008,29.1008,29.0931,29.0931,4700.0
2013-02-12 13:10:00,37.85,37.86,37.84,37.85,31800.0,29.0931,29.1008,29.0854,29.0931,31800.0
2013-02-12 13:20:00,37.85,37.9,37.85,37.89,13600.0,29.0931,29.1316,29.0931,29.1239,13600.0
2013-02-12 13:30:00,37.89,37.89,37.88,37.88,5900.0,29.1239,29.1239,29.1162,29.1162,5900.0
2013-02-12 13:40:00,37.89,37.89,37.88,37.88,6700.0,29.1239,29.1239,29.1162,29.1162,6700.0
2013-02-12 13:50:00,37.89,37.89,37.88,37.88,10100.0,29.1239,29.1239,29.1162,29.1162,10100.0
2013-02-12 14:00:00,37.89,37.89,37.87,37.88,13900.0,29.1239,29.1239,29.1085,29.1162,13900.0
2013-02-12 14:10:00,37.87,37.88,37.86,37.88,5700.0,29.1085,29.1162,29.1008,29.1162,5700.0
2013-02-12 14:20:00,37.88,37.88,37.85,37.85,6200.0,29.1162,29.1162,29.0931,29.0931,6200.0
2013-02-12 14:30:00,37.85,37.87,37.85,37.85,17100.0,29.0931,29.1085,29.0931,29.0931,17100.0
2013-02-12 14:40:00,37.85,37.86,37.82,37.82,61900.0,29.0931,29.1008,29.0701,29.0701,61900.0
2013-02-12 14:50:00,37.83,37.89,37.83,37.87,16400.0,29.0778,29.1239,29.0778,29.1085,16400.0
2013-02-12 15:00:00,37.88,37.89,37.85,37.85,18600.0,29.1162,29.1239,29.0931,29.0931,18600.0
2013-02-12 15:10:00,37.85,37.86,37.84,37.86,16500.0,29.0931,29.1008,29.0854,29.1008,16500.0
2013-02-12 15:20:00,37.86,37.92,37.85,37.89,31700.0,29.1008,29.1469,29.0931,29.1239,31700.0
2013-02-12 15:30:00,37.89,37.9,37.84,37.86,32200.0,29.1239,29.1316,29.0854,29.1008,32200.0
2013-02-12 15:40:00,37.85,37.87,37.78,37.78,54300.0,29.0931,29.1085,29.0393,29.0393,54300.0
2013-02-12 15:50:00,37.79,37.81,37.77,37.81,78900.0,29.047,29.0624,29.0316,29.0624,78900.0
2013-02-13 09:30:00,37.99,38.15,37.9,38.13,14100.0,29.2007,29.3237,29.1316,29.3083,14100.0
2013-02-13 09:40:00,38.13,38.2,38.1,38.18,8200.0,29.3083,29.3622,29.2853,29.3468,8200.0
2013-02-13 09:50:00,38.18,38.24,38.12,38.23,10000.0,29.3468,29.3929,29.3007,29.3852,10000.0
2013-02-13 10:00:00,38.21,38.32,38.17,38.26,43700.0,29.3698,29.4544,29.3391,29.4083,43700.0
2013-02-13 10:10:00,38.29,38.38,38.27,38.35,15300.0,29.4313,29.5005,29.416,29.4774,15300.0
2013-02-13 10:20:00,38.36,38.38,38.35,38.38,7000.0,29.4851,29.5005,29.4774,29.5005,7000.0
2013-02-13 10:30:00,38.39,38.39,38.37,38.39,10300.0,29.5082,29.5082,29.4928,29.5082,10300.0
2013-02-13 10:40:00,38.39,38.4,38.33,38.37,12500.0,29.5082,29.5159,29.4621,29.4928,12500.0
2013-02-13 10:50:00,38.37,38.37,38.33,38.34,11400.0,29.4928,29.4928,29.4621,29.4698,11400.0
2013-02-13 11:00:00,38.35,38.41,38.34,38.41,22900.0,29.4774,29.5236,29.4698,29.5236,22900.0
2013-02-13 11:10:00,38.41,38.41,38.38,38.41,11000.0,29.5236,29.5236,29.5005,29.5236,11000.0
2013-02-13 11:20:00,38.41,38.49,38.4,38.49,20400.0,29.5236,29.5851,29.5159,29.5851,20400.0
2013-02-13 11:30:00,38.47,38.5,38.45,38.48,19300.0,29.5697,29.5927,29.5543,29.5774,19300.0
2013-02-13 11:40:00,38.46,38.5,38.44,38.48,18000.0,29.562,29.5927,29.5466,29.5774,18000.0
2013-02-13 11:50:00,38.48,38.63,38.45,38.62,69000.0,29.5774,29.6927,29.5543,29.685,69000.0
2013-02-13 12:00:00,38.63,38.64,38.5,38.5,18700.0,29.6927,29.7004,29.5927,29.5927,18700.0
2013-02-13 12:10:00,38.51,38.55,38.51,38.51,13300.0,29.6004,29.6312,29.6004,29.6004,13300.0
2013-02-13 12:20:00,38.52,38.52,38.45,38.45,4600.0,29.6081,29.6081,29.5543,29.5543,4600.0
2013-02-13 12:30:00,38.45,38.51,38.45,38.5,10100.0,29.5543,29.6004,29.5543,29.5927,10100.0
2013-02-13 12:40:00,38.49,38.54,38.45,38.53,39400.0,29.5851,29.6235,29.5543,29.6158,39400.0
2013-02-13 12:50:00,38.5,38.53,38.49,38.49,9600.0,29.5927,29.6158,29.5851,29.5851,9600.0
2013-02-13 13:00:00,38.48,38.49,38.42,38.42,7300.0,29.5774,29.5851,29.5313,29.5313,7300.0
2013-02-13 13:10:00,38.42,38.46,38.42,38.46,6800.0,29.5313,29.562,29.5313,29.562,6800.0
2013-02-13 13:20:00,38.45,38.45,38.41,38.41,7400.0,29.5543,29.5543,29.5236,29.5236,7400.0
2013-02-13 13:30:00,38.41,38.47,38.41,38.46,8100.0,29.5236,29.5697,29.5236,29.562,8100.0
2013-02-13 13:40:00,38.46,38.48,38.45,38.48,4300.0,29.562,29.5774,29.5543,29.5774,4300.0
2013-02-13 13:50:00,38.48,38.49,38.44,38.47,6600.0,29.5774,29.5851,29.5466,29.5697,6600.0
2013-02-13 14:00:00,38.47,38.48,38.45,38.45,8800.0,29.5697,29.5774,29.5543,29.5543,8800.0
2013-02-13 14:10:00,38.44,38.44,38.4,38.4,10900.0,29.5466,29.5466,29.5159,29.5159,10900.0
2013-02-13 14:20:00,38.41,38.41,38.35,38.35,5500.0,29.5236,29.5236,29.4774,29.4774,5500.0
2013-02-13 14:30:00,38.36,38.37,38.31,38.37,18400.0,29.4851,29.4928,29.4467,29.4928,18400.0
2013-02-13 14:40:00,38.36,38.41,38.36,38.4,29800.0,29.4851,29.5236,29.4851,29.5159,29800.0
2013-02-13 14:50:00,38.4,38.43,38.4,38.41,13700.0,29.5159,29.5389,29.5159,29.5236,13700.0
2013-02-13 15:00:00,38.41,38.43,38.37,38.37,17800.0,29.5236,29.5389,29.4928,29.4928,17800.0
2013-02-13 15:10:00,38.38,38.39,38.32,38.36,23500.0,29.5005,29.5082,29.4544,29.4851,23500.0
2013-02-13 15:20:00,38.37,38.39,38.34,38.34,12300.0,29.4928,29.5082,29.4698,29.4698,12300.0
2013-02-13 15:30:00,38.34,38.39,38.34,38.37,28000.0,29.4698,29.5082,29.4698,29.4928,28000.0
2013-02-13 15:40:00,38.38,38.47,38.38,38.45,49600.0,29.5005,29.5697,29.5005,29.5543,49600.0
2013-02-13 15:50:00,38.45,38.54,38.44,38.54,86500.0,29.5543,29.6235,29.5466,29.6235,86500.0
2013-02-14 09:30:00,38.43,38.6,38.43,38.59,16800.0,29.5389,29.6696,29.5389,29.6619,16800.0
2013-02-14 09:40:00,38.57,38.6,38.54,38.59,10000.0,29.6466,29.6696,29.6235,29.6619,10000.0
2013-02-14 09:50:00,38.59,38.67,38.58,38.61,11200.0,29.6619,29.7234,29.6542,29.6773,11200.0
2013-02-14 10:00:00,38.6,38.67,38.6,38.63,7100.0,29.6696,29.7234,29.6696,29.6927,7100.0
2013-02-14 10:10:00,38.62,38.63,38.55,38.56,14700.0,29.685,29.6927,29.6312,29.6389,14700.0
2013-02-14 10:20:00,38.55,38.64,38.53,38.63,13900.0,29.6312,29.7004,29.6158,29.6927,13900.0
2013-02-14 10:30:00,38.64,38.67,38.64,38.66,16000.0,29.7004,29.7234,29.7004,29.7157,16000.0
2013-02-14 10:40:00,38.66,38.74,38.66,38.73,24100.0,29.7157,29.7772,29.7157,29.7695,24100.0
2013-02-14 10:50:00,38.74,38.74,38.69,38.7,18400.0,29.7772,29.7772,29.7388,29.7465,18400.0
2013-02-14 11:00:00,38.7,38.72,38.67,38.67,16700.0,29.7465,29.7618,29.7234,29.7234,16700.0
2013-02-14 11:10:00,38.66,38.67,38.64,38.66,10000.0,29.7157,29.7234,29.7004,29.7157,10000.0
2013-02-14 11:20:00,38.65,38.69,38.63,38.63,12400.0,29.708,29.7388,29.6927,29.6927,12400.0
2013-02-14 11:30:00,38.63,38.65,38.61,38.64,13600.0,29.6927,29.708,29.6773,29.7004,13600.0
2013-02-14 11:40:00,38.64,38.65,38.62,38.62,12700.0,29.7004,29.708,29.685,29.685,12700.0
2013-02-14 11:50:00,38.61,38.66,38.61,38.65,9600.0,29.6773,29.7157,29.6773,29.708,9600.0
2013-02-14 12:00:00,38.66,38.67,38.65,38.67,13400.0,29.7157,29.7234,29.708,29.7234,13400.0
2013-02-14 12:10:00,38.67,38.68,38.67,38.68,2900.0,29.7234,29.7311,29.7234,29.7311,2900.0
2013-02-14 12:20:00,38.68,38.72,38.68,38.72,15600.0,29.7311,29.7618,29.7311,29.7618,15600.0
2013-02-14 12:30:00,38.71,38.72,38.68,38.7,15800.0,29.7542,29.7618,29.7311,29.7465,15800.0
2013-02-14 12:40:00,38.7,38.74,38.69,38.71,20300.0,29.7465,29.7772,29.7388,29.7542,20300.0
2013-02-14 12:50:00,38.72,38.72,38.7,38.72,9200.0,29.7618,29.7618,29.7465,29.7618,9200.0
2013-02-14 13:00:00,38.71,38.72,38.7,38.72,13100.0,29.7542,29.7618,29.7465,29.7618,13100.0
2013-02-14 13:10:00,38.72,38.75,38.7,38.73,17400.0,29.7618,29.7849,29.7465,29.7695,17400.0
2013-02-14 13:20:00,38.73,38.77,38.73,38.76,19300.0,29.7695,29.8003,29.7695,29.7926,19300.0
2013-02-14 13:30:00,38.77,38.79,38.76,38.78,15200.0,29.8003,29.8157,29.7926,29.808,15200.0
2013-02-14 13:40:00,38.78,38.82,38.78,38.81,14300.0,29.808,29.8387,29.808,29.831,14300.0
2013-02-14 13:50:00,38.81,38.82,38.8,38.82,16300.0,29.831,29.8387,29.8233,29.8387,16300.0
2013-02-14 14:00:00,38.82,38.9,38.81,38.9,21800.0,29.8387,29.9002,29.831,29.9002,21800.0
2013-02-14 14:10:00,38.9,38.93,38.89,38.92,26700.0,29.9002,29.9233,29.8925,29.9156,26700.0
2013-02-14 14:20:00,38.92,38.93,38.9,38.9,21400.0,29.9156,29.9233,29.9002,29.9002,21400.0
2013-02-14 14:30:00,38.9,38.91,38.88,38.9,22300.0,29.9002,29.9079,29.8848,29.9002,22300.0
2013-02-14 14:40:00,38.9,38.91,38.85,38.88,18000.0,29.9002,29.9079,29.8618,29.8848,18000.0
2013-02-14 14:50:00,38.88,38.88,38.83,38.83,17600.0,29.8848,29.8848,29.8464,29.8464,17600.0
2013-02-14 15:00:00,38.82,38.83,38.78,38.79,19600.0,29.8387,29.8464,29.808,29.8157,19600.0
2013-02-14 15:10:00,38.78,38.79,38.78,38.79,19000.0,29.808,29.8157,29.808,29.8157,19000.0
2013-02-14 15:20:00,38.79,38.83,38.79,38.81,14900.0,29.8157,29.8464,29.8157,29.831,14900.0
2013-02-14 15:30:00,38.8,38.82,38.75,38.76,17100.0,29.8233,29.8387,29.7849,29.7926,17100.0
2013-02-14 15:40:00,38.76,38.77,38.75,38.77,17500.0,29.7926,29.8003,29.7849,29.8003,17500.0
2013-02-14 15:50:00,38.77,38.84,38.76,38.83,86500.0,29.8003,29.8541,29.7926,29.8464,86500.0
2013-02-15 09:30:00,38.8,38.85,38.66,38.73,12300.0,29.8233,29.8618,29.7157,29.7695,12300.0
2013-02-15 09:40:00,38.72,38.75,38.61,38.62,13000.0,29.7618,29.7849,29.6773,29.685,13000.0
2013-02-15 09:50:00,38.63,38.66,38.59,38.59,16300.0,29.6927,29.7157,29.6619,29.6619,16300.0
2013-02-15 10:00:00,38.6,38.62,38.58,38.58,7900.0,29.6696,29.685,29.6542,29.6542,7900.0
2013-02-15 10:10:00,38.58,38.63,38.56,38.61,11800.0,29.6542,29.6927,29.6389,29.6773,11800.0
2013-02-15 10:20:00,38.61,38.68,38.61,38.68,14800.0,29.6773,29.7311,29.6773,29.7311,14800.0
2013-02-15 10:30:00,38.67,38.68,38.64,38.66,7500.0,29.7234,29.7311,29.7004,29.7157,7500.0
2013-02-15 10:40:00,38.66,38.66,38.61,38.62,15800.0,29.7157,29.7157,29.6773,29.685,15800.0
2013-02-15 10:50:00,38.62,38.66,38.61,38.65,9100.0,29.685,29.7157,29.6773,29.708,9100.0
2013-02-15 11:00:00,38.65,38.67,38.63,38.63,5400.0,29.708,29.7234,29.6927,29.6927,5400.0
2013-02-15 11:10:00,38.62,38.66,38.61,38.64,8900.0,29.685,29.7157,29.6773,29.7004,8900.0
2013-02-15 11:20:00,38.63,38.63,38.6,38.61,3200.0,29.6927,29.6927,29.6696,29.6773,3200.0
2013-02-15 11:30:00,38.61,38.63,38.6,38.62,15600.0,29.6773,29.6927,29.6696,29.685,15600.0
2013-02-15 11:40:00,38.63,38.63,38.6,38.6,4300.0,29.6927,29.6927,29.6696,29.6696,4300.0
2013-02-15 11:50:00,38.6,38.62,38.6,38.61,3500.0,29.6696,29.685,29.6696,29.6773,3500.0
2013-02-15 12:00:00,38.62,38.64,38.61,38.63,10600.0,29.685,29.7004,29.6773,29.6927,10600.0
2013-02-15 12:10:00,38.63,38.7,38.63,38.7,12600.0,29.6927,29.7465,29.6927,29.7465,12600.0
2013-02-15 12:20:00,38.7,38.71,38.68,38.7,12000.0,29.7465,29.7542,29.7311,29.7465,12000.0
2013-02-15 12:30:00,38.7,38.73,38.7,38.72,10300.0,29.7465,29.7695,29.7465,29.7618,10300.0
2013-02-15 12:40:00,38.73,38.75,38.73,38.74,9800.0,29.7695,29.7849,29.7695,29.7772,9800.0
2013-02-15 12:50:00,38.75,38.77,38.74,38.76,8100.0,29.7849,29.8003,29.7772,29.7926,8100.0
2013-02-15 13:00:00,38.76,38.78,38.75,38.77,9300.0,29.7926,29.808,29.7849,29.8003,9300.0
2013-02-15 13:10:00,38.77,38.9,38.76,38.84,41600.0,29.8003,29.9002,29.7926,29.8541,41600.0
2013-02-15 13:20:00,38.84,38.84,38.78,38.78,8400.0,29.8541,29.8541,29.808,29.808,8400.0
2013-02-15 13:30:00,38.79,38.86,38.79,38.85,14300.0,29.8157,29.8695,29.8157,29.8618,14300.0
2013-02-15 13:40:00,38.84,38.85,38.83,38.85,10300.0,29.8541,29.8618,29.8464,29.8618,10300.0
2013-02-15 13:50:00,38.85,38.86,38.84,38.86,8400.0,29.8618,29.8695,29.8541,29.8695,8400.0
2013-02-15 14:00:00,38.85,38.86,38.85,38.85,17700.0,29.8618,29.8695,29.8618,29.8618,17700.0
2013-02-15 14:10:00,38.85,38.86,38.81,38.82,15000.0,29.8618,29.8695,29.831,29.8387,15000.0
2013-02-15 14:20:00,38.81,38.86,38.81,38.82,34600.0,29.831,29.8695,29.831,29.8387,34600.0
2013-02-15 14:30:00,38.82,38.82,38.81,38.82,14800.0,29.8387,29.8387,29.831,29.8387,14800.0
2013-02-15 14:40:00,38.82,38.83,38.77,38.79,21700.0,29.8387,29.8464,29.8003,29.8157,21700.0
2013-02-15 14:50:00,38.79,38.86,38.79,38.85,17600.0,29.8157,29.8695,29.8157,29.8618,17600.0
2013-02-15 15:00:00,38.85,38.87,38.85,38.86,18400.0,29.8618,29.8771,29.8618,29.8695,18400.0
2013-02-15 15:10:00,38.85,38.86,38.85,38.85,12600.0,29.8618,29.8695,29.8618,29.8618,12600.0
2013-02-15 15:20:00,38.86,38.86,38.85,38.86,10400.0,29.8695,29.8695,29.8618,29.8695,10400.0
2013-02-15 15:30:00,38.85,38.86,38.85,38.86,26400.0,29.8618,29.8695,29.8618,29.8695,26400.0
2013-02-15 15:40:00,38.85,38.87,38.85,38.85,23300.0,29.8618,29.8771,29.8618,29.8618,23300.0
2013-02-15 15:50:00,38.85,38.86,38.85,38.85,39100.0,29.8618,29.8695,29.8618,29.8618,39100.0
2013-02-19 09:30:00,38.82,38.91,38.58,38.64,99100.0,29.8387,29.9079,29.6542,29.7004,99100.0
2013-02-19 09:40:00,38.64,38.84,38.64,38.83,20600.0,29.7004,29.8541,29.7004,29.8464,20600.0
2013-02-19 09:50:00,38.85,38.91,38.83,38.88,20800.0,29.8618,29.9079,29.8464,29.8848,20800.0
2013-02-19 10:00:00,38.89,38.89,38.71,38.74,65500.0,29.8925,29.8925,29.7542,29.7772,65500.0
2013-02-19 10:10:00,38.75,38.77,38.72,38.76,18600.0,29.7849,29.8003,29.7618,29.7926,18600.0
2013-02-19 10:20:00,38.78,38.81,38.75,38.81,29900.0,29.808,29.831,29.7849,29.831,29900.0
2013-02-19 10:30:00,38.82,38.82,38.75,38.78,25200.0,29.8387,29.8387,29.7849,29.808,25200.0
2013-02-19 10:40:00,38.78,38.82,38.77,38.8,8300.0,29.808,29.8387,29.8003,29.8233,8300.0
2013-02-19 10:50:00,38.79,38.8,38.74,38.76,13300.0,29.8157,29.8233,29.7772,29.7926,13300.0
2013-02-19 11:00:00,38.76,38.78,38.75,38.77,26400.0,29.7926,29.808,29.7849,29.8003,26400.0
2013-02-19 11:10:00,38.77,38.8,38.76,38.79,24100.0,29.8003,29.8233,29.7926,29.8157,24100.0
2013-02-19 11:20:00,38.78,38.79,38.75,38.79,32200.0,29.808,29.8157,29.7849,29.8157,32200.0
2013-02-19 11:30:00,38.77,38.83,38.75,38.8,25400.0,29.8003,29.8464,29.7849,29.8233,25400.0
2013-02-19 11:40:00,38.8,38.81,38.79,38.8,15800.0,29.8233,29.831,29.8157,29.8233,15800.0
2013-02-19 11:50:00,38.8,38.82,38.79,38.8,12900.0,29.8233,29.8387,29.8157,29.8233,12900.0
2013-02-19 12:00:00,38.81,38.81,38.76,38.76,16600.0,29.831,29.831,29.7926,29.7926,16600.0
2013-02-19 12:10:00,38.77,38.81,38.77,38.81,14100.0,29.8003,29.831,29.8003,29.831,14100.0
2013-02-19 12:20:00,38.81,38.81,38.79,38.79,8600.0,29.831,29.831,29.8157,29.8157,8600.0
2013-02-19 12:30:00,38.79,38.8,38.76,38.78,13300.0,29.8157,29.8233,29.7926,29.808,13300.0
2013-02-19 12:40:00,38.78,38.8,38.77,38.79,14100.0,29.808,29.8233,29.8003,29.8157,14100.0
2013-02-19 12:50:00,38.79,38.81,38.78,38.8,9800.0,29.8157,29.831,29.808,29.8233,9800.0
2013-02-19 13:00:00,38.8,38.8,38.79,38.8,4900.0,29.8233,29.8233,29.8157,29.8233,4900.0
2013-02-19 13:10:00,38.79,38.8,38.78,38.78,13100.0,29.8157,29.8233,29.808,29.808,13100.0
2013-02-19 13:20:00,38.79,38.8,38.78,38.78,38900.0,29.8157,29.8233,29.808,29.808,38900.0
2013-02-19 13:30:00,38.79,38.8,38.78,38.79,4300.0,29.8157,29.8233,29.808,29.8157,4300.0
2013-02-19 13:40:00,38.8,38.83,38.79,38.83,9700.0,29.8233,29.8464,29.8157,29.8464,9700.0
2013-02-19 13:50:00,38.82,38.85,38.82,38.85,8200.0,29.8387,29.8618,29.8387,29.8618,8200.0
2013-02-19 14:00:00,38.84,38.9,38.84,38.9,16200.0,29.8541,29.9002,29.8541,29.9002,16200.0
2013-02-19 14:10:00,38.9,38.92,38.9,38.9,11700.0,29.9002,29.9156,29.9002,29.9002,11700.0
2013-02-19 14:20:00,38.9,38.91,38.9,38.91,10300.0,29.9002,29.9079,29.9002,29.9079,10300.0
2013-02-19 14:30:00,38.9,38.93,38.9,38.91,14500.0,29.9002,29.9233,29.9002,29.9079,14500.0
2013-02-19 14:40:00,38.91,38.92,38.86,38.88,7700.0,29.9079,29.9156,29.8695,29.8848,7700.0
2013-02-19 14:50:00,38.86,38.88,38.85,38.86,10400.0,29.8695,29.8848,29.8618,29.8695,10400.0
2013-02-19 15:00:00,38.86,38.87,38.84,38.84,12900.0,29.8695,29.8771,29.8541,29.8541,12900.0
2013-02-19 15:10:00,38.84,38.85,38.8,38.8,23600.0,29.8541,29.8618,29.8233,29.8233,23600.0
2013-02-19 15:20:00,38.8,38.82,38.79,38.79,26100.0,29.8233,29.8387,29.8157,29.8157,26100.0
2013-02-19 15:30:00,38.79,38.81,38.78,38.79,22000.0,29.8157,29.831,29.808,29.8157,22000.0
2013-02-19 15:40:00,38.79,38.85,38.79,38.85,30900.0,29.8157,29.8618,29.8157,29.8618,30900.0
2013-02-19 15:50:00,38.85,38.89,38.84,38.85,63600.0,29.8618,29.8925,29.8541,29.8618,63600.0
2013-02-20 09:30:00,38.85,38.92,38.81,38.91,14700.0,29.8618,29.9156,29.831,29.9079,14700.0
2013-02-20 09:40:00,38.92,38.98,38.88,38.91,41200.0,29.9156,29.9617,29.8848,29.9079,41200.0
2013-02-20 09:50:00,38.9,38.91,38.82,38.85,12700.0,29.9002,29.9079,29.8387,29.8618,12700.0
2013-02-20 10:00:00,38.85,38.85,38.76,38.85,19300.0,29.8618,29.8618,29.7926,29.8618,19300.0
2013-02-20 10:10:00,38.85,38.89,38.84,38.88,6600.0,29.8618,29.8925,29.8541,29.8848,6600.0
2013-02-20 10:20:00,38.88,38.93,38.88,38.92,4900.0,29.8848,29.9233,29.8848,29.9156,4900.0
2013-02-20 10:30:00,38.91,38.93,38.86,38.91,45700.0,29.9079,29.9233,29.8695,29.9079,45700.0
2013-02-20 10:40:00,38.91,38.94,38.89,38.94,7200.0,29.9079,29.9309,29.8925,29.9309,7200.0
2013-02-20 10:50:00,38.94,38.98,38.94,38.98,11600.0,29.9309,29.9617,29.9309,29.9617,11600.0
2013-02-20 11:00:00,38.96,38.98,38.93,38.98,5100.0,29.9463,29.9617,29.9233,29.9617,5100.0
2013-02-20 11:10:00,38.99,39.0,38.96,38.96,10600.0,29.9694,29.9771,29.9463,29.9463,10600.0
2013-02-20 11:20:00,38.96,38.98,38.96,38.97,10800.0,29.9463,29.9617,29.9463,29.954,10800.0
2013-02-20 11:30:00,38.97,38.97,38.93,38.93,4600.0,29.954,29.954,29.9233,29.9233,4600.0
2013-02-20 11:40:00,38.93,38.95,38.9,38.95,6800.0,29.9233,29.9386,29.9002,29.9386,6800.0
2013-02-20 11:50:00,38.95,38.95,38.89,38.9,11600.0,29.9386,29.9386,29.8925,29.9002,11600.0
2013-02-20 12:00:00,38.89,38.95,38.89,38.95,8500.0,29.8925,29.9386,29.8925,29.9386,8500.0
2013-02-20 12:10:00,38.94,38.96,38.94,38.95,4700.0,29.9309,29.9463,29.9309,29.9386,4700.0
2013-02-20 12:20:00,38.97,38.97,38.9,38.91,5400.0,29.954,29.954,29.9002,29.9079,5400.0
2013-02-20 12:30:00,38.9,38.93,38.9,38.92,5000.0,29.9002,29.9233,29.9002,29.9156,5000.0
2013-02-20 12:40:00,38.92,38.93,38.9,38.91,5100.0,29.9156,29.9233,29.9002,29.9079,5100.0
2013-02-20 12:50:00,38.89,38.9,38.88,38.9,4200.0,29.8925,29.9002,29.8848,29.9002,4200.0
2013-02-20 13:00:00,38.89,38.9,38.85,38.85,6100.0,29.8925,29.9002,29.8618,29.8618,6100.0
2013-02-20 13:10:00,38.84,38.89,38.83,38.88,4400.0,29.8541,29.8925,29.8464,29.8848,4400.0
2013-02-20 13:20:00,38.89,38.9,38.88,38.88,4000.0,29.8925,29.9002,29.8848,29.8848,4000.0
2013-02-20 13:30:00,38.88,38.89,38.86,38.86,4400.0,29.8848,29.8925,29.8695,29.8695,4400.0
2013-02-20 13:40:00,38.86,38.9,38.86,38.9,5200.0,29.8695,29.9002,29.8695,29.9002,5200.0
2013-02-20 13:50:00,38.9,38.92,38.89,38.91,6700.0,29.9002,29.9156,29.8925,29.9079,6700.0
2013-02-20 14:00:00,38.9,38.94,38.87,38.92,9100.0,29.9002,29.9309,29.8771,29.9156,9100.0
2013-02-20 14:10:00,38.92,38.92,38.86,38.88,7700.0,29.9156,29.9156,29.8695,29.8848,7700.0
2013-02-20 14:20:00,38.88,38.88,38.82,38.85,7000.0,29.8848,29.8848,29.8387,29.8618,7000.0
2013-02-20 14:30:00,38.85,38.86,38.82,38.86,7600.0,29.8618,29.8695,29.8387,29.8695,7600.0
2013-02-20 14:40:00,38.85,38.86,38.79,38.79,6200.0,29.8618,29.8695,29.8157,29.8157,6200.0
2013-02-20 14:50:00,38.79,38.82,38.77,38.8,19900.0,29.8157,29.8387,29.8003,29.8233,19900.0
2013-02-20 15:00:00,38.79,38.8,38.74,38.76,14200.0,29.8157,29.8233,29.7772,29.7926,14200.0
2013-02-20 15:10:00,38.77,38.77,38.71,38.73,9000.0,29.8003,29.8003,29.7542,29.7695,9000.0
2013-02-20 15:20:00,38.72,38.75,38.72,38.74,8200.0,29.7618,29.7849,29.7618,29.7772,8200.0
2013-02-20 15:30:00,38.73,38.75,38.69,38.75,12100.0,29.7695,29.7849,29.7388,29.7849,12100.0
2013-02-20 15:40:00,38.75,38.76,38.69,38.69,21100.0,29.7849,29.7926,29.7388,29.7388,21100.0
2013-02-20 15:50:00,38.7,38.7,38.65,38.66,34500.0,29.7465,29.7465,29.708,29.7157,34500.0
2013-02-21 09:30:00,38.56,38.65,38.45,38.61,27500.0,29.6389,29.708,29.5543,29.6773,27500.0
2013-02-21 09:40:00,38.62,38.67,38.62,38.64,3100.0,29.685,29.7234,29.685,29.7004,3100.0
2013-02-21 09:50:00,38.65,38.68,38.6,38.64,8600.0,29.708,29.7311,29.6696,29.7004,8600.0
2013-02-21 10:00:00,38.62,38.65,38.58,38.59,9700.0,29.685,29.708,29.6542,29.6619,9700.0
2013-02-21 10:10:00,38.6,38.64,38.54,38.59,12200.0,29.6696,29.7004,29.6235,29.6619,12200.0
2013-02-21 10:20:00,38.59,38.62,38.59,38.62,5400.0,29.6619,29.685,29.6619,29.685,5400.0
2013-02-21 10:30:00,38.62,38.62,38.55,38.55,5500.0,29.685,29.685,29.6312,29.6312,5500.0
2013-02-21 10:40:00,38.55,38.63,38.54,38.62,14200.0,29.6312,29.6927,29.6235,29.685,14200.0
2013-02-21 10:50:00,38.61,38.62,38.57,38.59,7200.0,29.6773,29.685,29.6466,29.6619,7200.0
2013-02-21 11:00:00,38.61,38.61,38.36,38.53,30600.0,29.6773,29.6773,29.4851,29.6158,30600.0
2013-02-21 11:10:00,38.54,38.58,38.51,38.53,9400.0,29.6235,29.6542,29.6004,29.6158,9400.0
2013-02-21 11:20:00,38.54,38.59,38.53,38.58,7700.0,29.6235,29.6619,29.6158,29.6542,7700.0
2013-02-21 11:30:00,38.59,38.63,38.58,38.62,4400.0,29.6619,29.6927,29.6542,29.685,4400.0
2013-02-21 11:40:00,38.63,38.63,38.59,38.61,15800.0,29.6927,29.6927,29.6619,29.6773,15800.0
2013-02-21 11:50:00,38.61,38.63,38.59,38.6,6900.0,29.6773,29.6927,29.6619,29.6696,6900.0
2013-02-21 12:00:00,38.61,38.61,38.54,38.56,8000.0,29.6773,29.6773,29.6235,29.6389,8000.0
2013-02-21 12:10:00,38.56,38.61,38.53,38.59,30200.0,29.6389,29.6773,29.6158,29.6619,30200.0
2013-02-21 12:20:00,38.58,38.61,38.58,38.6,5400.0,29.6542,29.6773,29.6542,29.6696,5400.0
2013-02-21 12:30:00,38.6,38.6,38.57,38.58,4300.0,29.6696,29.6696,29.6466,29.6542,4300.0
2013-02-21 12:40:00,38.58,38.61,38.58,38.6,4800.0,29.6542,29.6773,29.6542,29.6696,4800.0
2013-02-21 12:50:00,38.6,38.63,38.57,38.62,9400.0,29.6696,29.6927,29.6466,29.685,9400.0
2013-02-21 13:00:00,38.63,38.66,38.62,38.63,9600.0,29.6927,29.7157,29.685,29.6927,9600.0
2013-02-21 13:10:00,38.61,38.62,38.59,38.59,3300.0,29.6773,29.685,29.6619,29.6619,3300.0
2013-02-21 13:20:00,38.59,38.61,38.59,38.6,9600.0,29.6619,29.6773,29.6619,29.6696,9600.0
2013-02-21 13:30:00,38.61,38.62,38.6,38.61,10100.0,29.6773,29.685,29.6696,29.6773,10100.0
2013-02-21 13:40:00,38.59,38.6,38.57,38.57,7000.0,29.6619,29.6696,29.6466,29.6466,7000.0
2013-02-21 13:50:00,38.56,38.6,38.55,38.6,7700.0,29.6389,29.6696,29.6312,29.6696,7700.0
2013-02-21 14:00:00,38.6,38.6,38.48,38.5,13000.0,29.6696,29.6696,29.5774,29.5927,13000.0
2013-02-21 14:10:00,38.49,38.55,38.49,38.52,8800.0,29.5851,29.6312,29.5851,29.6081,8800.0
2013-02-21 14:20:00,38.53,38.59,38.52,38.57,7600.0,29.6158,29.6619,29.6081,29.6466,7600.0
2013-02-21 14:30:00,38.58,38.62,38.58,38.59,9700.0,29.6542,29.685,29.6542,29.6619,9700.0
2013-02-21 14:40:00,38.59,38.6,38.56,38.58,8100.0,29.6619,29.6696,29.6389,29.6542,8100.0
2013-02-21 14:50:00,38.57,38.58,38.56,38.57,11800.0,29.6466,29.6542,29.6389,29.6466,11800.0
2013-02-21 15:00:00,38.57,38.6,38.57,38.59,17500.0,29.6466,29.6696,29.6466,29.6619,17500.0
2013-02-21 15:10:00,38.59,38.6,38.57,38.57,18800.0,29.6619,29.6696,29.6466,29.6466,18800.0
2013-02-21 15:20:00,38.56,38.61,38.56,38.6,13800.0,29.6389,29.6773,29.6389,29.6696,13800.0
2013-02-21 15:30:00,38.6,38.61,38.55,38.59,15700.0,29.6696,29.6773,29.6312,29.6619,15700.0
2013-02-21 15:40:00,38.58,38.58,38.52,38.53,32800.0,29.6542,29.6542,29.6081,29.6158,32800.0
2013-02-21 15:50:00,38.52,38.52,38.42,38.45,107000.0,29.6081,29.6081,29.5313,29.5543,107000.0
2013-02-22 09:30:00,38.6,38.6,38.55,38.56,8500.0,29.6696,29.6696,29.6312,29.6389,8500.0
2013-02-22 09:40:00,38.56,38.68,38.56,38.61,14500.0,29.6389,29.7311,29.6389,29.6773,14500.0
2013-02-22 09:50:00,38.62,38.74,38.6,38.69,11000.0,29.685,29.7772,29.6696,29.7388,11000.0
2013-02-22 10:00:00,38.68,38.75,38.66,38.7,20100.0,29.7311,29.7849,29.7157,29.7465,20100.0
2013-02-22 10:10:00,38.7,38.74,38.67,38.7,16200.0,29.7465,29.7772,29.7234,29.7465,16200.0
2013-02-22 10:20:00,38.71,38.74,38.69,38.7,7800.0,29.7542,29.7772,29.7388,29.7465,7800.0
2013-02-22 10:30:00,38.7,38.75,38.69,38.73,15300.0,29.7465,29.7849,29.7388,29.7695,15300.0
2013-02-22 10:40:00,38.74,38.79,38.73,38.76,11800.0,29.7772,29.8157,29.7695,29.7926,11800.0
2013-02-22 10:50:00,38.77,38.77,38.75,38.76,3400.0,29.8003,29.8003,29.7849,29.7926,3400.0
2013-02-22 11:00:00,38.76,38.82,38.75,38.81,17500.0,29.7926,29.8387,29.7849,29.831,17500.0
2013-02-22 11:10:00,38.82,38.82,38.76,38.78,6600.0,29.8387,29.8387,29.7926,29.808,6600.0
2013-02-22 11:20:00,38.78,38.79,38.77,38.78,4500.0,29.808,29.8157,29.8003,29.808,4500.0
2013-02-22 11:30:00,38.78,38.79,38.72,38.75,21800.0,29.808,29.8157,29.7618,29.7849,21800.0
2013-02-22 11:40:00,38.74,38.75,38.74,38.75,5600.0,29.7772,29.7849,29.7772,29.7849,5600.0
2013-02-22 11:50:00,38.75,38.75,38.62,38.63,11400.0,29.7849,29.7849,29.685,29.6927,11400.0
2013-02-22 12:00:00,38.62,38.63,38.6,38.62,9200.0,29.685,29.6927,29.6696,29.685,9200.0
2013-02-22 12:10:00,38.61,38.63,38.6,38.63,9600.0,29.6773,29.6927,29.6696,29.6927,9600.0
2013-02-22 12:20:00,38.62,38.68,38.62,38.68,7300.0,29.685,29.7311,29.685,29.7311,7300.0
2013-02-22 12:30:00,38.68,38.71,38.68,38.71,12100.0,29.7311,29.7542,29.7311,29.7542,12100.0
2013-02-22 12:40:00,38.71,38.74,38.69,38.69,17000.0,29.7542,29.7772,29.7388,29.7388,17000.0
2013-02-22 12:50:00,38.7,38.7,38.65,38.66,9900.0,29.7465,29.7465,29.708,29.7157,9900.0
2013-02-22 13:00:00,38.65,38.67,38.65,38.65,6500.0,29.708,29.7234,29.708,29.708,6500.0
2013-02-22 13:10:00,38.65,38.67,38.65,38.67,11400.0,29.708,29.7234,29.708,29.7234,11400.0
2013-02-22 13:20:00,38.67,38.67,38.64,38.64,6400.0,29.7234,29.7234,29.7004,29.7004,6400.0
2013-02-22 13:30:00,38.63,38.66,38.6,38.6,20900.0,29.6927,29.7157,29.6696,29.6696,20900.0
2013-02-22 13:40:00,38.6,38.61,38.55,38.57,15700.0,29.6696,29.6773,29.6312,29.6466,15700.0
2013-02-22 13:50:00,38.58,38.63,38.57,38.61,11700.0,29.6542,29.6927,29.6466,29.6773,11700.0
2013-02-22 14:00:00,38.61,38.61,38.6,38.6,4100.0,29.6773,29.6773,29.6696,29.6696,4100.0
2013-02-22 14:10:00,38.61,38.63,38.6,38.63,13100.0,29.6773,29.6927,29.6696,29.6927,13100.0
2013-02-22 14:20:00,38.62,38.63,38.62,38.62,4700.0,29.685,29.6927,29.685,29.685,4700.0
2013-02-22 14:30:00,38.62,38.63,38.62,38.62,9500.0,29.685,29.6927,29.685,29.685,9500.0
2013-02-22 14:40:00,38.62,38.62,38.58,38.59,21000.0,29.685,29.685,29.6542,29.6619,21000.0
2013-02-22 14:50:00,38.6,38.65,38.59,38.64,15900.0,29.6696,29.708,29.6619,29.7004,15900.0
2013-02-22 15:00:00,38.65,38.65,38.59,38.59,58200.0,29.708,29.708,29.6619,29.6619,58200.0
2013-02-22 15:10:00,38.6,38.6,38.59,38.6,13700.0,29.6696,29.6696,29.6619,29.6696,13700.0
2013-02-22 15:20:00,38.59,38.62,38.56,38.62,31500.0,29.6619,29.685,29.6389,29.685,31500.0
2013-02-22 15:30:00,38.61,38.62,38.57,38.6,40600.0,29.6773,29.685,29.6466,29.6696,40600.0
2013-02-22 15:40:00,38.6,38.65,38.59,38.65,42800.0,29.6696,29.708,29.6619,29.708,42800.0
2013-02-22 15:50:00,38.65,38.73,38.65,38.72,51200.0,29.708,29.7695,29.708,29.7618,51200.0
2013-02-25 09:30:00,38.81,38.92,38.78,38.78,12600.0,29.831,29.9156,29.808,29.808,12600.0
2013-02-25 09:40:00,38.77,38.77,38.55,38.57,14900.0,29.8003,29.8003,29.6312,29.6466,14900.0
2013-02-25 09:50:00,38.58,38.63,38.58,38.58,11200.0,29.6542,29.6927,29.6542,29.6542,11200.0
2013-02-25 10:00:00,38.6,38.61,38.51,38.54,3000.0,29.6696,29.6773,29.6004,29.6235,3000.0
2013-02-25 10:10:00,38.54,38.57,38.53,38.57,11200.0,29.6235,29.6466,29.6158,29.6466,11200.0
2013-02-25 10:20:00,38.56,38.58,38.54,38.58,9500.0,29.6389,29.6542,29.6235,29.6542,9500.0
2013-02-25 10:30:00,38.58,38.67,38.56,38.66,11300.0,29.6542,29.7234,29.6389,29.7157,11300.0
2013-02-25 10:40:00,38.59,38.66,38.57,38.59,7600.0,29.6619,29.7157,29.6466,29.6619,7600.0
2013-02-25 10:50:00,38.58,38.58,38.5,38.57,7200.0,29.6542,29.6542,29.5927,29.6466,7200.0
2013-02-25 11:00:00,38.56,38.6,38.51,38.59,10000.0,29.6389,29.6696,29.6004,29.6619,10000.0
2013-02-25 11:10:00,38.6,38.62,38.57,38.57,10100.0,29.6696,29.685,29.6466,29.6466,10100.0
2013-02-25 11:20:00,38.59,38.61,38.56,38.6,12200.0,29.6619,29.6773,29.6389,29.6696,12200.0
2013-02-25 11:30:00,38.6,38.61,38.58,38.59,15300.0,29.6696,29.6773,29.6542,29.6619,15300.0
2013-02-25 11:40:00,38.59,38.62,38.58,38.6,16700.0,29.6619,29.685,29.6542,29.6696,16700.0
2013-02-25 11:50:00,38.6,38.61,38.55,38.6,12500.0,29.6696,29.6773,29.6312,29.6696,12500.0
2013-02-25 12:00:00,38.61,38.63,38.57,38.57,12200.0,29.6773,29.6927,29.6466,29.6466,12200.0
2013-02-25 12:10:00,38.56,38.58,38.52,38.54,6200.0,29.6389,29.6542,29.6081,29.6235,6200.0
2013-02-25 12:20:00,38.54,38.55,38.53,38.54,4700.0,29.6235,29.6312,29.6158,29.6235,4700.0
2013-02-25 12:30:00,38.56,38.56,38.51,38.51,4900.0,29.6389,29.6389,29.6004,29.6004,4900.0
2013-02-25 12:40:00,38.52,38.53,38.47,38.53,6800.0,29.6081,29.6158,29.5697,29.6158,6800.0
2013-02-25 12:50:00,38.52,38.54,38.52,38.52,4300.0,29.6081,29.6235,29.6081,29.6081,4300.0
2013-02-25 13:00:00,38.51,38.51,38.46,38.48,2900.0,29.6004,29.6004,29.562,29.5774,2900.0
2013-02-25 13:10:00,38.48,38.48,38.46,38.46,4800.0,29.5774,29.5774,29.562,29.562,4800.0
2013-02-25 13:20:00,38.46,38.5,38.46,38.48,10100.0,29.562,29.5927,29.562,29.5774,10100.0
2013-02-25 13:30:00,38.48,38.48,38.4,38.41,8500.0,29.5774,29.5774,29.5159,29.5236,8500.0
2013-02-25 13:40:00,38.39,38.39,38.34,38.37,9200.0,29.5082,29.5082,29.4698,29.4928,9200.0
2013-02-25 13:50:00,38.37,38.38,38.32,38.34,7600.0,29.4928,29.5005,29.4544,29.4698,7600.0
2013-02-25 14:00:00,38.33,38.33,38.28,38.33,7400.0,29.4621,29.4621,29.4236,29.4621,7400.0
2013-02-25 14:10:00,38.34,38.41,38.34,38.41,6300.0,29.4698,29.5236,29.4698,29.5236,6300.0
2013-02-25 14:20:00,38.41,38.41,38.38,38.41,4800.0,29.5236,29.5236,29.5005,29.5236,4800.0
2013-02-25 14:30:00,38.41,38.43,38.35,38.36,6200.0,29.5236,29.5389,29.4774,29.4851,6200.0
2013-02-25 14:40:00,38.35,38.37,38.33,38.33,7000.0,29.4774,29.4928,29.4621,29.4621,7000.0
2013-02-25 14:50:00,38.33,38.42,38.33,38.34,8100.0,29.4621,29.5313,29.4621,29.4698,8100.0
2013-02-25 15:00:00,38.36,38.39,38.35,38.37,7300.0,29.4851,29.5082,29.4774,29.4928,7300.0
2013-02-25 15:10:00,38.37,38.38,38.33,38.33,14000.0,29.4928,29.5005,29.4621,29.4621,14000.0
2013-02-25 15:20:00,38.34,38.34,38.25,38.25,13700.0,29.4698,29.4698,29.4006,29.4006,13700.0
2013-02-25 15:30:00,38.26,38.26,38.22,38.22,18800.0,29.4083,29.4083,29.3775,29.3775,18800.0
2013-02-25 15:40:00,38.23,38.23,38.14,38.17,39600.0,29.3852,29.3852,29.316,29.3391,39600.0
2013-02-25 15:50:00,38.17,38.17,38.01,38.01,89600.0,29.3391,29.3391,29.2161,29.2161,89600.0
2013-02-26 09:30:00,38.24,38.34,38.03,38.27,18500.0,29.3929,29.4698,29.2315,29.416,18500.0
2013-02-26 09:40:00,38.28,38.33,38.18,38.2,11200.0,29.4236,29.4621,29.3468,29.3622,11200.0
2013-02-26 09:50:00,38.23,38.33,38.23,38.33,14200.0,29.3852,29.4621,29.3852,29.4621,14200.0
2013-02-26 10:00:00,38.33,38.36,38.25,38.28,13500.0,29.4621,29.4851,29.4006,29.4236,13500.0
2013-02-26 10:10:00,38.28,38.34,38.25,38.27,8100.0,29.4236,29.4698,29.4006,29.416,8100.0
2013-02-26 10:20:00,38.26,38.27,38.17,38.18,6100.0,29.4083,29.416,29.3391,29.3468,6100.0
2013-02-26 10:30:00,38.16,38.17,38.07,38.13,9800.0,29.3314,29.3391,29.2622,29.3083,9800.0
2013-02-26 10:40:00,38.14,38.2,38.11,38.2,6500.0,29.316,29.3622,29.293,29.3622,6500.0
2013-02-26 10:50:00,38.19,38.28,38.18,38.21,27500.0,29.3545,29.4236,29.3468,29.3698,27500.0
2013-02-26 11:00:00,38.21,38.23,38.14,38.16,8200.0,29.3698,29.3852,29.316,29.3314,8200.0
2013-02-26 11:10:00,38.16,38.21,38.13,38.19,11000.0,29.3314,29.3698,29.3083,29.3545,11000.0
2013-02-26 11:20:00,38.19,38.26,38.14,38.21,24800.0,29.3545,29.4083,29.316,29.3698,24800.0
2013-02-26 11:30:00,38.21,38.26,38.18,38.18,7700.0,29.3698,29.4083,29.3468,29.3468,7700.0
2013-02-26 11:40:00,38.18,38.22,38.15,38.21,5200.0,29.3468,29.3775,29.3237,29.3698,5200.0
2013-02-26 11:50:00,38.21,38.25,38.16,38.16,10000.0,29.3698,29.4006,29.3314,29.3314,10000.0
2013-02-26 12:00:00,38.18,38.25,38.14,38.24,10300.0,29.3468,29.4006,29.316,29.3929,10300.0
2013-02-26 12:10:00,38.25,38.25,38.16,38.16,9500.0,29.4006,29.4006,29.3314,29.3314,9500.0
2013-02-26 12:20:00,38.17,38.23,38.16,38.22,41300.0,29.3391,29.3852,29.3314,29.3775,41300.0
2013-02-26 12:30:00,38.22,38.29,38.21,38.28,9800.0,29.3775,29.4313,29.3698,29.4236,9800.0
2013-02-26 12:40:00,38.28,38.28,38.24,38.25,3800.0,29.4236,29.4236,29.3929,29.4006,3800.0
2013-02-26 12:50:00,38.25,38.27,38.24,38.27,7500.0,29.4006,29.416,29.3929,29.416,7500.0
2013-02-26 13:00:00,38.26,38.29,38.23,38.24,5200.0,29.4083,29.4313,29.3852,29.3929,5200.0
2013-02-26 13:10:00,38.24,38.24,38.19,38.2,4100.0,29.3929,29.3929,29.3545,29.3622,4100.0
2013-02-26 13:20:00,38.2,38.26,38.19,38.24,8700.0,29.3622,29.4083,29.3545,29.3929,8700.0
2013-02-26 13:30:00,38.24,38.27,38.22,38.24,7100.0,29.3929,29.416,29.3775,29.3929,7100.0
2013-02-26 13:40:00,38.25,38.26,38.24,38.26,5800.0,29.4006,29.4083,29.3929,29.4083,5800.0
2013-02-26 13:50:00,38.27,38.28,38.25,38.28,8100.0,29.416,29.4236,29.4006,29.4236,8100.0
2013-02-26 14:00:00,38.28,38.34,38.27,38.34,10500.0,29.4236,29.4698,29.416,29.4698,10500.0
2013-02-26 14:10:00,38.34,38.37,38.33,38.35,10000.0,29.4698,29.4928,29.4621,29.4774,10000.0
2013-02-26 14:20:00,38.35,38.41,38.34,38.41,7700.0,29.4774,29.5236,29.4698,29.5236,7700.0
2013-02-26 14:30:00,38.4,38.41,38.37,38.4,7600.0,29.5159,29.5236,29.4928,29.5159,7600.0
2013-02-26 14:40:00,38.39,38.39,38.35,38.37,9600.0,29.5082,29.5082,29.4774,29.4928,9600.0
2013-02-26 14:50:00,38.37,38.39,38.35,38.37,9200.0,29.4928,29.5082,29.4774,29.4928,9200.0
2013-02-26 15:00:00,38.36,38.4,38.36,38.38,12300.0,29.4851,29.5159,29.4851,29.5005,12300.0
2013-02-26 15:10:00,38.38,38.38,38.31,38.35,7800.0,29.5005,29.5005,29.4467,29.4774,7800.0
2013-02-26 15:20:00,38.35,38.41,38.35,38.41,8700.0,29.4774,29.5236,29.4774,29.5236,8700.0
2013-02-26 15:30:00,38.4,38.42,38.37,38.42,9000.0,29.5159,29.5313,29.4928,29.5313,9000.0
2013-02-26 15:40:00,38.42,38.45,38.4,38.41,16000.0,29.5313,29.5543,29.5159,29.5236,16000.0
2013-02-26 15:50:00,38.41,38.45,38.37,38.4,37600.0,29.5236,29.5543,29.4928,29.5159,37600.0
2013-02-27 09:30:00,38.31,38.34,38.21,38.3,16300.0,29.4467,29.4698,29.3698,29.439,16300.0
2013-02-27 09:40:00,38.32,38.37,38.3,38.3,7400.0,29.4544,29.4928,29.439,29.439,7400.0
2013-02-27 09:50:00,38.31,38.37,38.29,38.37,14300.0,29.4467,29.4928,29.4313,29.4928,14300.0
2013-02-27 10:00:00,38.37,38.41,38.34,38.37,14300.0,29.4928,29.5236,29.4698,29.4928,14300.0
2013-02-27 10:10:00,38.38,38.47,38.37,38.47,6700.0,29.5005,29.5697,29.4928,29.5697,6700.0
2013-02-27 10:20:00,38.47,38.52,38.42,38.43,17200.0,29.5697,29.6081,29.5313,29.5389,17200.0
2013-02-27 10:30:00,38.43,38.53,38.43,38.53,10300.0,29.5389,29.6158,29.5389,29.6158,10300.0
2013-02-27 10:40:00,38.53,38.55,38.51,38.52,8700.0,29.6158,29.6312,29.6004,29.6081,8700.0
2013-02-27 10:50:00,38.52,38.55,38.51,38.52,5800.0,29.6081,29.6312,29.6004,29.6081,5800.0
2013-02-27 11:00:00,38.53,38.61,38.53,38.59,6600.0,29.6158,29.6773,29.6158,29.6619,6600.0
2013-02-27 11:10:00,38.61,38.63,38.52,38.53,9500.0,29.6773,29.6927,29.6081,29.6158,9500.0
2013-02-27 11:20:00,38.53,38.54,38.45,38.5,10600.0,29.6158,29.6235,29.5543,29.5927,10600.0
2013-02-27 11:30:00,38.51,38.52,38.44,38.45,6200.0,29.6004,29.6081,29.5466,29.5543,6200.0
2013-02-27 11:40:00,38.46,38.47,38.45,38.46,3300.0,29.562,29.5697,29.5543,29.562,3300.0
2013-02-27 11:50:00,38.47,38.55,38.47,38.53,9600.0,29.5697,29.6312,29.5697,29.6158,9600.0
2013-02-27 12:00:00,38.54,38.57,38.53,38.57,4300.0,29.6235,29.6466,29.6158,29.6466,4300.0
2013-02-27 12:10:00,38.56,38.6,38.5,38.57,44200.0,29.6389,29.6696,29.5927,29.6466,44200.0
2013-02-27 12:20:00,38.57,38.57,38.53,38.53,6100.0,29.6466,29.6466,29.6158,29.6158,6100.0
2013-02-27 12:30:00,38.53,38.57,38.53,38.56,2600.0,29.6158,29.6466,29.6158,29.6389,2600.0
2013-02-27 12:40:00,38.56,38.58,38.54,38.56,5000.0,29.6389,29.6542,29.6235,29.6389,5000.0
2013-02-27 12:50:00,38.54,38.57,38.52,38.52,4400.0,29.6235,29.6466,29.6081,29.6081,4400.0
2013-02-27 13:00:00,38.53,38.53,38.49,38.51,4100.0,29.6158,29.6158,29.5851,29.6004,4100.0
2013-02-27 13:10:00,38.51,38.52,38.51,38.52,2200.0,29.6004,29.6081,29.6004,29.6081,2200.0
2013-02-27 13:20:00,38.52,38.57,38.52,38.56,3600.0,29.6081,29.6466,29.6081,29.6389,3600.0
2013-02-27 13:30:00,38.57,38.6,38.57,38.59,5100.0,29.6466,29.6696,29.6466,29.6619,5100.0
2013-02-27 13:40:00,38.59,38.6,38.57,38.6,3300.0,29.6619,29.6696,29.6466,29.6696,3300.0
2013-02-27 13:50:00,38.59,38.63,38.59,38.62,7300.0,29.6619,29.6927,29.6619,29.685,7300.0
2013-02-27 14:00:00,38.62,38.63,38.6,38.62,4200.0,29.685,29.6927,29.6696,29.685,4200.0
2013-02-27 14:10:00,38.63,38.68,38.63,38.67,6300.0,29.6927,29.7311,29.6927,29.7234,6300.0
2013-02-27 14:20:00,38.67,38.7,38.66,38.66,8900.0,29.7234,29.7465,29.7157,29.7157,8900.0
2013-02-27 14:30:00,38.66,38.68,38.66,38.67,7900.0,29.7157,29.7311,29.7157,29.7234,7900.0
2013-02-27 14:40:00,38.67,38.67,38.62,38.63,13900.0,29.7234,29.7234,29.685,29.6927,13900.0
2013-02-27 14:50:00,38.63,38.65,38.61,38.64,8200.0,29.6927,29.708,29.6773,29.7004,8200.0
2013-02-27 15:00:00,38.64,38.64,38.57,38.61,16400.0,29.7004,29.7004,29.6466,29.6773,16400.0
2013-02-27 15:10:00,38.61,38.67,38.6,38.66,12400.0,29.6773,29.7234,29.6696,29.7157,12400.0
2013-02-27 15:20:00,38.67,38.71,38.66,38.67,13900.0,29.7234,29.7542,29.7157,29.7234,13900.0
2013-02-27 15:30:00,38.68,38.71,38.67,38.67,20900.0,29.7311,29.7542,29.7234,29.7234,20900.0
2013-02-27 15:40:00,38.68,38.69,38.63,38.68,25000.0,29.7311,29.7388,29.6927,29.7311,25000.0
2013-02-27 15:50:00,38.68,38.68,38.62,38.66,47100.0,29.7311,29.7311,29.685,29.7157,47100.0
2013-02-28 09:30:00,38.38,38.49,38.29,38.44,18000.0,29.7688,29.8542,29.699,29.8154,18000.0
2013-02-28 09:40:00,38.46,38.53,38.45,38.52,7200.0,29.8309,29.8852,29.8231,29.8774,7200.0
2013-02-28 09:50:00,38.5,38.51,38.41,38.45,4300.0,29.8619,29.8697,29.7921,29.8231,4300.0
2013-02-28 10:00:00,38.48,38.48,38.41,38.45,4400.0,29.8464,29.8464,29.7921,29.8231,4400.0
2013-02-28 10:10:00,38.45,38.46,38.42,38.42,3300.0,29.8231,29.8309,29.7999,29.7999,3300.0
2013-02-28 10:20:00,38.42,38.45,38.42,38.45,4300.0,29.7999,29.8231,29.7999,29.8231,4300.0
2013-02-28 10:30:00,38.45,38.47,38.42,38.47,10700.0,29.8231,29.8386,29.7999,29.8386,10700.0
2013-02-28 10:40:00,38.46,38.47,38.33,38.33,10000.0,29.8309,29.8386,29.7301,29.7301,10000.0
2013-02-28 10:50:00,38.32,38.37,38.31,38.37,10900.0,29.7223,29.7611,29.7145,29.7611,10900.0
2013-02-28 11:00:00,38.37,38.44,38.36,38.41,8400.0,29.7611,29.8154,29.7533,29.7921,8400.0
2013-02-28 11:10:00,38.44,38.45,38.41,38.44,12600.0,29.8154,29.8231,29.7921,29.8154,12600.0
2013-02-28 11:20:00,38.45,38.49,38.44,38.49,5400.0,29.8231,29.8542,29.8154,29.8542,5400.0
2013-02-28 11:30:00,38.49,38.51,38.48,38.51,4700.0,29.8542,29.8697,29.8464,29.8697,4700.0
2013-02-28 11:40:00,38.51,38.56,38.51,38.55,3200.0,29.8697,29.9084,29.8697,29.9007,3200.0
2013-02-28 11:50:00,38.56,38.57,38.54,38.56,20400.0,29.9084,29.9162,29.8929,29.9084,20400.0
2013-02-28 12:00:00,38.56,38.56,38.54,38.55,6600.0,29.9084,29.9084,29.8929,29.9007,6600.0
2013-02-28 12:10:00,38.55,38.56,38.54,38.56,1500.0,29.9007,29.9084,29.8929,29.9084,1500.0
2013-02-28 12:20:00,38.55,38.57,38.55,38.56,6600.0,29.9007,29.9162,29.9007,29.9084,6600.0
2013-02-28 12:30:00,38.57,38.59,38.55,38.55,10400.0,29.9162,29.9317,29.9007,29.9007,10400.0
2013-02-28 12:40:00,38.56,38.58,38.54,38.58,9500.0,29.9084,29.924,29.8929,29.924,9500.0
2013-02-28 12:50:00,38.59,38.59,38.53,38.55,13100.0,29.9317,29.9317,29.8852,29.9007,13100.0
2013-02-28 13:00:00,38.55,38.58,38.55,38.57,6400.0,29.9007,29.924,29.9007,29.9162,6400.0
2013-02-28 13:10:00,38.57,38.59,38.56,38.59,3400.0,29.9162,29.9317,29.9084,29.9317,3400.0
2013-02-28 13:20:00,38.59,38.65,38.58,38.65,7200.0,29.9317,29.9783,29.924,29.9783,7200.0
2013-02-28 13:30:00,38.64,38.68,38.61,38.66,26800.0,29.9705,30.0015,29.9472,29.986,26800.0
2013-02-28 13:40:00,38.67,38.71,38.67,38.7,4600.0,29.9938,30.0248,29.9938,30.017,4600.0
2013-02-28 13:50:00,38.7,38.77,38.7,38.72,13400.0,30.017,30.0713,30.017,30.0325,13400.0
2013-02-28 14:00:00,38.72,38.76,38.71,38.76,22800.0,30.0325,30.0636,30.0248,30.0636,22800.0
2013-02-28 14:10:00,38.76,38.8,38.76,38.8,4200.0,30.0636,30.0946,30.0636,30.0946,4200.0
2013-02-28 14:20:00,38.79,38.82,38.79,38.81,4700.0,30.0868,30.1101,30.0868,30.1024,4700.0
2013-02-28 14:30:00,38.81,38.83,38.73,38.74,12300.0,30.1024,30.1179,30.0403,30.0481,12300.0
2013-02-28 14:40:00,38.74,38.74,38.62,38.62,13300.0,30.0481,30.0481,29.955,29.955,13300.0
2013-02-28 14:50:00,38.61,38.64,38.59,38.64,9400.0,29.9472,29.9705,29.9317,29.9705,9400.0
2013-02-28 15:00:00,38.63,38.64,38.58,38.62,9700.0,29.9627,29.9705,29.924,29.955,9700.0
2013-02-28 15:10:00,38.63,38.64,38.55,38.57,10200.0,29.9627,29.9705,29.9007,29.9162,10200.0
2013-02-28 15:20:00,38.57,38.59,38.56,38.59,12600.0,29.9162,29.9317,29.9084,29.9317,12600.0
2013-02-28 15:30:00,38.59,38.61,38.58,38.59,14900.0,29.9317,29.9472,29.924,29.9317,14900.0
2013-02-28 15:40:00,38.6,38.61,38.55,38.55,34800.0,29.9395,29.9472,29.9007,29.9007,34800.0
2013-02-28 15:50:00,38.55,38.56,38.49,38.52,131500.0,29.9007,29.9084,29.8542,29.8774,131500.0
2013-03-01 09:30:00,38.32,38.37,38.09,38.16,23700.0,29.7223,29.7611,29.5439,29.5982,23700.0
2013-03-01 09:40:00,38.16,38.16,38.02,38.13,13400.0,29.5982,29.5982,29.4896,29.5749,13400.0
2013-03-01 09:50:00,38.1,38.21,38.1,38.15,8600.0,29.5517,29.637,29.5517,29.5904,8600.0
2013-03-01 10:00:00,38.19,38.26,38.06,38.09,23100.0,29.6215,29.6758,29.5206,29.5439,23100.0
2013-03-01 10:10:00,38.09,38.12,38.0,38.01,14000.0,29.5439,29.5672,29.4741,29.4818,14000.0
2013-03-01 10:20:00,38.0,38.09,37.95,38.09,16600.0,29.4741,29.5439,29.4353,29.5439,16600.0
2013-03-01 10:30:00,38.11,38.27,38.11,38.24,29300.0,29.5594,29.6835,29.5594,29.6602,29300.0
2013-03-01 10:40:00,38.23,38.26,38.17,38.2,12100.0,29.6525,29.6758,29.606,29.6292,12100.0
2013-03-01 10:50:00,38.2,38.22,38.14,38.17,22800.0,29.6292,29.6447,29.5827,29.606,22800.0
2013-03-01 11:00:00,38.18,38.22,38.13,38.14,18200.0,29.6137,29.6447,29.5749,29.5827,18200.0
2013-03-01 11:10:00,38.13,38.14,38.03,38.05,16100.0,29.5749,29.5827,29.4974,29.5129,16100.0
2013-03-01 11:20:00,38.03,38.07,38.02,38.05,6700.0,29.4974,29.5284,29.4896,29.5129,6700.0
2013-03-01 11:30:00,38.02,38.11,38.01,38.08,9900.0,29.4896,29.5594,29.4818,29.5361,9900.0
2013-03-01 11:40:00,38.06,38.07,38.03,38.05,8200.0,29.5206,29.5284,29.4974,29.5129,8200.0
2013-03-01 11:50:00,38.06,38.1,38.05,38.09,7900.0,29.5206,29.5517,29.5129,29.5439,7900.0
2013-03-01 12:00:00,38.11,38.16,38.1,38.15,9800.0,29.5594,29.5982,29.5517,29.5904,9800.0
2013-03-01 12:10:00,38.16,38.2,38.16,38.2,6200.0,29.5982,29.6292,29.5982,29.6292,6200.0
2013-03-01 12:20:00,38.2,38.21,38.17,38.18,5800.0,29.6292,29.637,29.606,29.6137,5800.0
2013-03-01 12:30:00,38.17,38.19,38.13,38.15,6400.0,29.606,29.6215,29.5749,29.5904,6400.0
2013-03-01 12:40:00,38.15,38.16,38.13,38.14,4800.0,29.5904,29.5982,29.5749,29.5827,4800.0
2013-03-01 12:50:00,38.15,38.2,38.15,38.19,6300.0,29.5904,29.6292,29.5904,29.6215,6300.0
2013-03-01 13:00:00,38.2,38.2,38.12,38.12,11000.0,29.6292,29.6292,29.5672,29.5672,11000.0
2013-03-01 13:10:00,38.12,38.15,38.12,38.12,7300.0,29.5672,29.5904,29.5672,29.5672,7300.0
2013-03-01 13:20:00,38.13,38.17,38.12,38.15,3300.0,29.5749,29.606,29.5672,29.5904,3300.0
2013-03-01 13:30:00,38.15,38.16,38.09,38.13,8400.0,29.5904,29.5982,29.5439,29.5749,8400.0
2013-03-01 13:40:00,38.13,38.14,38.09,38.11,8600.0,29.5749,29.5827,29.5439,29.5594,8600.0
2013-03-01 13:50:00,38.1,38.13,38.08,38.11,8000.0,29.5517,29.5749,29.5361,29.5594,8000.0
2013-03-01 14:00:00,38.11,38.24,38.11,38.22,12000.0,29.5594,29.6602,29.5594,29.6447,12000.0
2013-03-01 14:10:00,38.23,38.29,38.22,38.29,7600.0,29.6525,29.699,29.6447,29.699,7600.0
2013-03-01 14:20:00,38.3,38.32,38.21,38.21,9400.0,29.7068,29.7223,29.637,29.637,9400.0
2013-03-01 14:30:00,38.22,38.25,38.22,38.23,10200.0,29.6447,29.668,29.6447,29.6525,10200.0
2013-03-01 14:40:00,38.22,38.25,38.15,38.17,15500.0,29.6447,29.668,29.5904,29.606,15500.0
2013-03-01 14:50:00,38.14,38.14,38.11,38.13,22600.0,29.5827,29.5827,29.5594,29.5749,22600.0
2013-03-01 15:00:00,38.12,38.14,38.07,38.11,24400.0,29.5672,29.5827,29.5284,29.5594,24400.0
2013-03-01 15:10:00,38.1,38.12,38.07,38.1,31200.0,29.5517,29.5672,29.5284,29.5517,31200.0
2013-03-01 15:20:00,38.09,38.18,38.09,38.18,15900.0,29.5439,29.6137,29.5439,29.6137,15900.0
2013-03-01 15:30:00,38.18,38.22,38.17,38.21,20900.0,29.6137,29.6447,29.606,29.637,20900.0
2013-03-01 15:40:00,38.22,38.27,38.16,38.27,36500.0,29.6447,29.6835,29.5982,29.6835,36500.0
2013-03-01 15:50:00,38.27,38.3,38.13,38.23,123200.0,29.6835,29.7068,29.5749,29.6525,123200.0
2013-03-04 09:30:00,38.23,38.33,38.19,38.26,21500.0,29.6525,29.7301,29.6215,29.6758,21500.0
2013-03-04 09:40:00,38.28,38.29,38.22,38.23,4700.0,29.6913,29.699,29.6447,29.6525,4700.0
2013-03-04 09:50:00,38.22,38.27,38.18,38.2,4900.0,29.6447,29.6835,29.6137,29.6292,4900.0
2013-03-04 10:00:00,38.21,38.22,38.17,38.19,7800.0,29.637,29.6447,29.606,29.6215,7800.0
2013-03-04 10:10:00,38.18,38.21,38.12,38.13,5600.0,29.6137,29.637,29.5672,29.5749,5600.0
2013-03-04 10:20:00,38.12,38.16,38.08,38.16,4100.0,29.5672,29.5982,29.5361,29.5982,4100.0
2013-03-04 10:30:00,38.12,38.15,38.1,38.11,4200.0,29.5672,29.5904,29.5517,29.5594,4200.0
2013-03-04 10:40:00,38.13,38.21,38.13,38.21,9400.0,29.5749,29.637,29.5749,29.637,9400.0
2013-03-04 10:50:00,38.21,38.21,38.13,38.18,3100.0,29.637,29.637,29.5749,29.6137,3100.0
2013-03-04 11:00:00,38.17,38.21,38.15,38.18,5000.0,29.606,29.637,29.5904,29.6137,5000.0
2013-03-04 11:10:00,38.18,38.22,38.17,38.21,5100.0,29.6137,29.6447,29.606,29.637,5100.0
2013-03-04 11:20:00,38.22,38.22,38.18,38.18,5400.0,29.6447,29.6447,29.6137,29.6137,5400.0
2013-03-04 11:30:00,38.2,38.21,38.14,38.15,15600.0,29.6292,29.637,29.5827,29.5904,15600.0
2013-03-04 11:40:00,38.15,38.16,38.14,38.16,6200.0,29.5904,29.5982,29.5827,29.5982,6200.0
2013-03-04 11:50:00,38.18,38.18,38.11,38.15,17500.0,29.6137,29.6137,29.5594,29.5904,17500.0
2013-03-04 12:00:00,38.16,38.16,38.08,38.09,7700.0,29.5982,29.5982,29.5361,29.5439,7700.0
2013-03-04 12:10:00,38.08,38.11,38.05,38.07,5500.0,29.5361,29.5594,29.5129,29.5284,5500.0
2013-03-04 12:20:00,38.07,38.07,38.02,38.05,9000.0,29.5284,29.5284,29.4896,29.5129,9000.0
2013-03-04 12:30:00,38.05,38.09,38.02,38.08,6700.0,29.5129,29.5439,29.4896,29.5361,6700.0
2013-03-04 12:40:00,38.08,38.15,38.08,38.13,7800.0,29.5361,29.5904,29.5361,29.5749,7800.0
2013-03-04 12:50:00,38.12,38.16,38.11,38.16,3900.0,29.5672,29.5982,29.5594,29.5982,3900.0
2013-03-04 13:00:00,38.15,38.16,38.14,38.15,5800.0,29.5904,29.5982,29.5827,29.5904,5800.0
2013-03-04 13:10:00,38.15,38.24,38.15,38.22,7600.0,29.5904,29.6602,29.5904,29.6447,7600.0
2013-03-04 13:20:00,38.23,38.31,38.23,38.31,4300.0,29.6525,29.7145,29.6525,29.7145,4300.0
2013-03-04 13:30:00,38.32,38.37,38.31,38.35,12100.0,29.7223,29.7611,29.7145,29.7456,12100.0
2013-03-04 13:40:00,38.35,38.4,38.35,38.38,6300.0,29.7456,29.7843,29.7456,29.7688,6300.0
2013-03-04 13:50:00,38.38,38.39,38.31,38.31,7700.0,29.7688,29.7766,29.7145,29.7145,7700.0
2013-03-04 14:00:00,38.33,38.33,38.3,38.32,5500.0,29.7301,29.7301,29.7068,29.7223,5500.0
2013-03-04 14:10:00,38.31,38.31,38.27,38.3,4600.0,29.7145,29.7145,29.6835,29.7068,4600.0
2013-03-04 14:20:00,38.3,38.38,38.29,38.37,8800.0,29.7068,29.7688,29.699,29.7611,8800.0
2013-03-04 14:30:00,38.36,38.36,38.28,38.31,8300.0,29.7533,29.7533,29.6913,29.7145,8300.0
2013-03-04 14:40:00,38.3,38.36,38.3,38.36,7100.0,29.7068,29.7533,29.7068,29.7533,7100.0
2013-03-04 14:50:00,38.36,38.36,38.32,38.34,9700.0,29.7533,29.7533,29.7223,29.7378,9700.0
2013-03-04 15:00:00,38.34,38.36,38.33,38.33,7800.0,29.7378,29.7533,29.7301,29.7301,7800.0
2013-03-04 15:10:00,38.33,38.33,38.3,38.31,7800.0,29.7301,29.7301,29.7068,29.7145,7800.0
2013-03-04 15:20:00,38.31,38.34,38.31,38.33,8800.0,29.7145,29.7378,29.7145,29.7301,8800.0
2013-03-04 15:30:00,38.32,38.34,38.31,38.34,11200.0,29.7223,29.7378,29.7145,29.7378,11200.0
2013-03-04 15:40:00,38.34,38.37,38.3,38.37,17300.0,29.7378,29.7611,29.7068,29.7611,17300.0
2013-03-04 15:50:00,38.36,38.37,38.31,38.34,39900.0,29.7533,29.7611,29.7145,29.7378,39900.0
2013-03-05 09:30:00,38.39,38.58,38.35,38.54,18000.0,29.7766,29.924,29.7456,29.8929,18000.0
2013-03-05 09:40:00,38.58,38.67,38.55,38.61,7200.0,29.924,29.9938,29.9007,29.9472,7200.0
2013-03-05 09:50:00,38.58,38.64,38.56,38.6,20500.0,29.924,29.9705,29.9084,29.9395,20500.0
2013-03-05 10:00:00,38.62,38.68,38.56,38.59,9000.0,29.955,30.0015,29.9084,29.9317,9000.0
2013-03-05 10:10:00,38.57,38.6,38.51,38.58,14100.0,29.9162,29.9395,29.8697,29.924,14100.0
2013-03-05 10:20:00,38.59,38.62,38.56,38.59,3600.0,29.9317,29.955,29.9084,29.9317,3600.0
2013-03-05 10:30:00,38.59,38.63,38.55,38.61,10300.0,29.9317,29.9627,29.9007,29.9472,10300.0
2013-03-05 10:40:00,38.64,38.67,38.62,38.65,4800.0,29.9705,29.9938,29.955,29.9783,4800.0
2013-03-05 10:50:00,38.65,38.65,38.6,38.65,11600.0,29.9783,29.9783,29.9395,29.9783,11600.0
2013-03-05 11:00:00,38.64,38.66,38.58,38.59,4500.0,29.9705,29.986,29.924,29.9317,4500.0
2013-03-05 11:10:00,38.62,38.63,38.61,38.61,3100.0,29.955,29.9627,29.9472,29.9472,3100.0
2013-03-05 11:20:00,38.61,38.66,38.6,38.63,6800.0,29.9472,29.986,29.9395,29.9627,6800.0
2013-03-05 11:30:00,38.65,38.65,38.63,38.63,2500.0,29.9783,29.9783,29.9627,29.9627,2500.0
2013-03-05 11:40:00,38.61,38.65,38.61,38.65,5000.0,29.9472,29.9783,29.9472,29.9783,5000.0
2013-03-05 11:50:00,38.65,38.65,38.59,38.61,5400.0,29.9783,29.9783,29.9317,29.9472,5400.0
2013-03-05 12:00:00,38.62,38.63,38.56,38.59,6800.0,29.955,29.9627,29.9084,29.9317,6800.0
2013-03-05 12:10:00,38.59,38.59,38.54,38.55,3200.0,29.9317,29.9317,29.8929,29.9007,3200.0
2013-03-05 12:20:00,38.56,38.59,38.56,38.59,2900.0,29.9084,29.9317,29.9084,29.9317,2900.0
2013-03-05 12:30:00,38.58,38.6,38.58,38.6,1500.0,29.924,29.9395,29.924,29.9395,1500.0
2013-03-05 12:40:00,38.6,38.64,38.59,38.63,2700.0,29.9395,29.9705,29.9317,29.9627,2700.0
2013-03-05 12:50:00,38.65,38.67,38.64,38.65,2400.0,29.9783,29.9938,29.9705,29.9783,2400.0
2013-03-05 13:00:00,38.65,38.68,38.65,38.66,5000.0,29.9783,30.0015,29.9783,29.986,5000.0
2013-03-05 13:10:00,38.66,38.68,38.65,38.68,6200.0,29.986,30.0015,29.9783,30.0015,6200.0
2013-03-05 13:20:00,38.68,38.72,38.68,38.72,4500.0,30.0015,30.0325,30.0015,30.0325,4500.0
2013-03-05 13:30:00,38.71,38.74,38.7,38.7,4400.0,30.0248,30.0481,30.017,30.017,4400.0
2013-03-05 13:40:00,38.71,38.71,38.65,38.65,2600.0,30.0248,30.0248,29.9783,29.9783,2600.0
2013-03-05 13:50:00,38.65,38.65,38.6,38.61,2700.0,29.9783,29.9783,29.9395,29.9472,2700.0
2013-03-05 14:00:00,38.61,38.63,38.6,38.6,5300.0,29.9472,29.9627,29.9395,29.9395,5300.0
2013-03-05 14:10:00,38.59,38.63,38.58,38.63,3900.0,29.9317,29.9627,29.924,29.9627,3900.0
2013-03-05 14:20:00,38.63,38.63,38.61,38.61,4000.0,29.9627,29.9627,29.9472,29.9472,4000.0
2013-03-05 14:30:00,38.6,38.61,38.57,38.61,5000.0,29.9395,29.9472,29.9162,29.9472,5000.0
2013-03-05 14:40:00,38.61,38.7,38.61,38.69,13800.0,29.9472,30.017,29.9472,30.0093,13800.0
2013-03-05 14:50:00,38.69,38.71,38.68,38.71,11300.0,30.0093,30.0248,30.0015,30.0248,11300.0
2013-03-05 15:00:00,38.71,38.73,38.68,38.72,21300.0,30.0248,30.0403,30.0015,30.0325,21300.0
2013-03-05 15:10:00,38.72,38.74,38.71,38.72,12900.0,30.0325,30.0481,30.0248,30.0325,12900.0
2013-03-05 15:20:00,38.72,38.73,38.68,38.73,23200.0,30.0325,30.0403,30.0015,30.0403,23200.0
2013-03-05 15:30:00,38.74,38.76,38.72,38.73,21800.0,30.0481,30.0636,30.0325,30.0403,21800.0
2013-03-05 15:40:00,38.73,38.82,38.73,38.79,46000.0,30.0403,30.1101,30.0403,30.0868,46000.0
2013-03-05 15:50:00,38.79,38.8,38.76,38.8,60600.0,30.0868,30.0946,30.0636,30.0946,60600.0
2013-03-06 09:30:00,38.82,38.9,38.8,38.89,10500.0,30.1101,30.1722,30.0946,30.1644,10500.0
2013-03-06 09:40:00,38.9,38.94,38.86,38.92,8200.0,30.1722,30.2032,30.1411,30.1877,8200.0
2013-03-06 09:50:00,38.88,38.92,38.82,38.88,5900.0,30.1567,30.1877,30.1101,30.1567,5900.0
2013-03-06 10:00:00,38.85,38.86,38.77,38.8,47200.0,30.1334,30.1411,30.0713,30.0946,47200.0
2013-03-06 10:10:00,38.8,38.8,38.73,38.75,4800.0,30.0946,30.0946,30.0403,30.0558,4800.0
2013-03-06 10:20:00,38.73,38.75,38.66,38.68,14000.0,30.0403,30.0558,29.986,30.0015,14000.0
2013-03-06 10:30:00,38.68,38.69,38.57,38.58,6200.0,30.0015,30.0093,29.9162,29.924,6200.0
2013-03-06 10:40:00,38.57,38.6,38.53,38.53,4900.0,29.9162,29.9395,29.8852,29.8852,4900.0
2013-03-06 10:50:00,38.53,38.54,38.48,38.49,4300.0,29.8852,29.8929,29.8464,29.8542,4300.0
2013-03-06 11:00:00,38.49,38.51,38.47,38.49,5600.0,29.8542,29.8697,29.8386,29.8542,5600.0
2013-03-06 11:10:00,38.5,38.55,38.49,38.55,6200.0,29.8619,29.9007,29.8542,29.9007,6200.0
2013-03-06 11:20:00,38.54,38.54,38.53,38.53,2100.0,29.8929,29.8929,29.8852,29.8852,2100.0
2013-03-06 11:30:00,38.53,38.53,38.47,38.47,4500.0,29.8852,29.8852,29.8386,29.8386,4500.0
2013-03-06 11:40:00,38.47,38.5,38.47,38.48,4500.0,29.8386,29.8619,29.8386,29.8464,4500.0
2013-03-06 11:50:00,38.47,38.48,38.45,38.48,4600.0,29.8386,29.8464,29.8231,29.8464,4600.0
2013-03-06 12:00:00,38.48,38.48,38.43,38.44,3700.0,29.8464,29.8464,29.8076,29.8154,3700.0
2013-03-06 12:10:00,38.44,38.45,38.41,38.42,14500.0,29.8154,29.8231,29.7921,29.7999,14500.0
2013-03-06 12:20:00,38.43,38.43,38.39,38.4,6200.0,29.8076,29.8076,29.7766,29.7843,6200.0
2013-03-06 12:30:00,38.41,38.47,38.39,38.47,26400.0,29.7921,29.8386,29.7766,29.8386,26400.0
2013-03-06 12:40:00,38.47,38.49,38.45,38.46,2900.0,29.8386,29.8542,29.8231,29.8309,2900.0
2013-03-06 12:50:00,38.48,38.5,38.45,38.46,2900.0,29.8464,29.8619,29.8231,29.8309,2900.0
2013-03-06 13:00:00,38.44,38.46,38.44,38.45,3000.0,29.8154,29.8309,29.8154,29.8231,3000.0
2013-03-06 13:10:00,38.45,38.46,38.45,38.46,1700.0,29.8231,29.8309,29.8231,29.8309,1700.0
2013-03-06 13:20:00,38.46,38.46,38.43,38.43,3300.0,29.8309,29.8309,29.8076,29.8076,3300.0
2013-03-06 13:30:00,38.43,38.44,38.39,38.41,6900.0,29.8076,29.8154,29.7766,29.7921,6900.0
2013-03-06 13:40:00,38.41,38.41,38.38,38.38,10500.0,29.7921,29.7921,29.7688,29.7688,10500.0
2013-03-06 13:50:00,38.38,38.38,38.33,38.34,17200.0,29.7688,29.7688,29.7301,29.7378,17200.0
2013-03-06 14:00:00,38.35,38.37,38.35,38.35,26100.0,29.7456,29.7611,29.7456,29.7456,26100.0
2013-03-06 14:10:00,38.36,38.36,38.31,38.33,24600.0,29.7533,29.7533,29.7145,29.7301,24600.0
2013-03-06 14:20:00,38.33,38.4,38.33,38.38,28500.0,29.7301,29.7843,29.7301,29.7688,28500.0
2013-03-06 14:30:00,38.37,38.4,38.37,38.39,5900.0,29.7611,29.7843,29.7611,29.7766,5900.0
2013-03-06 14:40:00,38.39,38.39,38.35,38.37,14600.0,29.7766,29.7766,29.7456,29.7611,14600.0
2013-03-06 14:50:00,38.37,38.38,38.31,38.32,20900.0,29.7611,29.7688,29.7145,29.7223,20900.0
2013-03-06 15:00:00,38.32,38.34,38.29,38.33,19700.0,29.7223,29.7378,29.699,29.7301,19700.0
2013-03-06 15:10:00,38.33,38.36,38.33,38.36,4600.0,29.7301,29.7533,29.7301,29.7533,4600.0
2013-03-06 15:20:00,38.35,38.41,38.35,38.41,14600.0,29.7456,29.7921,29.7456,29.7921,14600.0
2013-03-06 15:30:00,38.4,38.4,38.33,38.36,31500.0,29.7843,29.7843,29.7301,29.7533,31500.0
2013-03-06 15:40:00,38.35,38.4,38.35,38.4,17700.0,29.7456,29.7843,29.7456,29.7843,17700.0
2013-03-06 15:50:00,38.39,38.4,38.34,38.38,80500.0,29.7766,29.7843,29.7378,29.7688,80500.0
2013-03-07 09:30:00,38.49,38.57,38.41,38.43,14700.0,29.8542,29.9162,29.7921,29.8076,14700.0
2013-03-07 09:40:00,38.42,38.5,38.34,38.49,12800.0,29.7999,29.8619,29.7378,29.8542,12800.0
2013-03-07 09:50:00,38.46,38.53,38.43,38.53,7900.0,29.8309,29.8852,29.8076,29.8852,7900.0
2013-03-07 10:00:00,38.54,38.55,38.46,38.5,14600.0,29.8929,29.9007,29.8309,29.8619,14600.0
2013-03-07 10:10:00,38.47,38.49,38.45,38.45,5600.0,29.8386,29.8542,29.8231,29.8231,5600.0
2013-03-07 10:20:00,38.46,38.46,38.41,38.42,6600.0,29.8309,29.8309,29.7921,29.7999,6600.0
2013-03-07 10:30:00,38.43,38.45,38.4,38.41,5600.0,29.8076,29.8231,29.7843,29.7921,5600.0
2013-03-07 10:40:00,38.4,38.42,38.39,38.4,6700.0,29.7843,29.7999,29.7766,29.7843,6700.0
2013-03-07 10:50:00,38.4,38.4,38.37,38.37,4300.0,29.7843,29.7843,29.7611,29.7611,4300.0
2013-03-07 11:00:00,38.37,38.38,38.36,38.38,6500.0,29.7611,29.7688,29.7533,29.7688,6500.0
2013-03-07 11:10:00,38.38,38.38,38.34,38.34,4500.0,29.7688,29.7688,29.7378,29.7378,4500.0
2013-03-07 11:20:00,38.34,38.34,38.31,38.31,6100.0,29.7378,29.7378,29.7145,29.7145,6100.0
2013-03-07 11:30:00,38.32,38.33,38.31,38.33,7700.0,29.7223,29.7301,29.7145,29.7301,7700.0
2013-03-07 11:40:00,38.33,38.33,38.28,38.28,6000.0,29.7301,29.7301,29.6913,29.6913,6000.0
2013-03-07 11:50:00,38.28,38.31,38.28,38.29,6200.0,29.6913,29.7145,29.6913,29.699,6200.0
2013-03-07 12:00:00,38.3,38.33,38.29,38.33,7500.0,29.7068,29.7301,29.699,29.7301,7500.0
2013-03-07 12:10:00,38.33,38.35,38.33,38.35,4300.0,29.7301,29.7456,29.7301,29.7456,4300.0
2013-03-07 12:20:00,38.34,38.4,38.34,38.4,7800.0,29.7378,29.7843,29.7378,29.7843,7800.0
2013-03-07 12:30:00,38.4,38.42,38.4,38.42,4200.0,29.7843,29.7999,29.7843,29.7999,4200.0
2013-03-07 12:40:00,38.41,38.42,38.39,38.41,11000.0,29.7921,29.7999,29.7766,29.7921,11000.0
2013-03-07 12:50:00,38.41,38.41,38.39,38.39,6300.0,29.7921,29.7921,29.7766,29.7766,6300.0
2013-03-07 13:00:00,38.39,38.4,38.37,38.38,15100.0,29.7766,29.7843,29.7611,29.7688,15100.0
2013-03-07 13:10:00,38.38,38.41,38.38,38.41,2400.0,29.7688,29.7921,29.7688,29.7921,2400.0
2013-03-07 13:20:00,38.4,38.41,38.37,38.38,8500.0,29.7843,29.7921,29.7611,29.7688,8500.0
2013-03-07 13:30:00,38.38,38.38,38.34,38.37,7100.0,29.7688,29.7688,29.7378,29.7611,7100.0
2013-03-07 13:40:00,38.37,38.4,38.36,38.38,7000.0,29.7611,29.7843,29.7533,29.7688,7000.0
2013-03-07 13:50:00,38.39,38.41,38.39,38.39,10900.0,29.7766,29.7921,29.7766,29.7766,10900.0
2013-03-07 14:00:00,38.4,38.4,38.38,38.39,8200.0,29.7843,29.7843,29.7688,29.7766,8200.0
2013-03-07 14:10:00,38.38,38.39,38.38,38.39,3300.0,29.7688,29.7766,29.7688,29.7766,3300.0
2013-03-07 14:20:00,38.38,38.4,38.38,38.39,7400.0,29.7688,29.7843,29.7688,29.7766,7400.0
2013-03-07 14:30:00,38.4,38.4,38.38,38.39,12400.0,29.7843,29.7843,29.7688,29.7766,12400.0
2013-03-07 14:40:00,38.39,38.39,38.36,38.37,10700.0,29.7766,29.7766,29.7533,29.7611,10700.0
2013-03-07 14:50:00,38.38,38.38,38.33,38.33,12100.0,29.7688,29.7688,29.7301,29.7301,12100.0
2013-03-07 15:00:00,38.34,38.36,38.31,38.35,12600.0,29.7378,29.7533,29.7145,29.7456,12600.0
2013-03-07 15:10:00,38.34,38.34,38.3,38.3,9800.0,29.7378,29.7378,29.7068,29.7068,9800.0
2013-03-07 15:20:00,38.3,38.33,38.28,38.33,30200.0,29.7068,29.7301,29.6913,29.7301,30200.0
2013-03-07 15:30:00,38.34,38.37,38.33,38.36,12600.0,29.7378,29.7611,29.7301,29.7533,12600.0
2013-03-07 15:40:00,38.37,38.37,38.31,38.36,30500.0,29.7611,29.7611,29.7145,29.7533,30500.0
2013-03-07 15:50:00,38.36,38.43,38.36,38.43,50800.0,29.7533,29.8076,29.7533,29.8076,50800.0
2013-03-08 09:30:00,38.62,38.85,38.56,38.56,28800.0,29.955,30.1334,29.9084,29.9084,28800.0
2013-03-08 09:40:00,38.56,38.59,38.49,38.56,10600.0,29.9084,29.9317,29.8542,29.9084,10600.0
2013-03-08 09:50:00,38.56,38.66,38.56,38.66,111500.0,29.9084,29.986,29.9084,29.986,111500.0
2013-03-08 10:00:00,38.64,38.74,38.63,38.71,26600.0,29.9705,30.0481,29.9627,30.0248,26600.0
2013-03-08 10:10:00,38.72,38.73,38.66,38.68,16400.0,30.0325,30.0403,29.986,30.0015,16400.0
2013-03-08 10:20:00,38.69,38.77,38.69,38.77,118500.0,30.0093,30.0713,30.0093,30.0713,118500.0
2013-03-08 10:30:00,38.77,38.8,38.75,38.78,33100.0,30.0713,30.0946,30.0558,30.0791,33100.0
2013-03-08 10:40:00,38.78,38.79,38.72,38.74,9200.0,30.0791,30.0868,30.0325,30.0481,9200.0
2013-03-08 10:50:00,38.76,38.78,38.7,38.76,35700.0,30.0636,30.0791,30.017,30.0636,35700.0
2013-03-08 11:00:00,38.75,38.79,38.73,38.78,13500.0,30.0558,30.0868,30.0403,30.0791,13500.0
2013-03-08 11:10:00,38.77,38.8,38.75,38.76,10500.0,30.0713,30.0946,30.0558,30.0636,10500.0
2013-03-08 11:20:00,38.76,38.78,38.75,38.78,139200.0,30.0636,30.0791,30.0558,30.0791,139200.0
2013-03-08 11:30:00,38.77,38.79,38.76,38.76,11800.0,30.0713,30.0868,30.0636,30.0636,11800.0
2013-03-08 11:40:00,38.77,38.78,38.75,38.77,10900.0,30.0713,30.0791,30.0558,30.0713,10900.0
2013-03-08 11:50:00,38.76,38.77,38.74,38.76,5000.0,30.0636,30.0713,30.0481,30.0636,5000.0
2013-03-08 12:00:00,38.76,38.77,38.75,38.75,3900.0,30.0636,30.0713,30.0558,30.0558,3900.0
2013-03-08 12:10:00,38.74,38.75,38.7,38.7,4900.0,30.0481,30.0558,30.017,30.017,4900.0
2013-03-08 12:20:00,38.69,38.74,38.68,38.68,9300.0,30.0093,30.0481,30.0015,30.0015,9300.0
2013-03-08 12:30:00,38.68,38.68,38.65,38.66,4500.0,30.0015,30.0015,29.9783,29.986,4500.0
2013-03-08 12:40:00,38.67,38.74,38.67,38.74,14000.0,29.9938,30.0481,29.9938,30.0481,14000.0
2013-03-08 12:50:00,38.74,38.77,38.74,38.76,3500.0,30.0481,30.0713,30.0481,30.0636,3500.0
2013-03-08 13:00:00,38.75,38.8,38.75,38.79,8800.0,30.0558,30.0946,30.0558,30.0868,8800.0
2013-03-08 13:10:00,38.79,38.82,38.79,38.82,5300.0,30.0868,30.1101,30.0868,30.1101,5300.0
2013-03-08 13:20:00,38.82,38.82,38.81,38.81,4600.0,30.1101,30.1101,30.1024,30.1024,4600.0
2013-03-08 13:30:00,38.82,38.85,38.81,38.85,8300.0,30.1101,30.1334,30.1024,30.1334,8300.0
2013-03-08 13:40:00,38.85,38.86,38.81,38.82,10300.0,30.1334,30.1411,30.1024,30.1101,10300.0
2013-03-08 13:50:00,38.81,38.81,38.74,38.74,5200.0,30.1024,30.1024,30.0481,30.0481,5200.0
2013-03-08 14:00:00,38.74,38.75,38.73,38.73,4000.0,30.0481,30.0558,30.0403,30.0403,4000.0
2013-03-08 14:10:00,38.73,38.74,38.67,38.67,7800.0,30.0403,30.0481,29.9938,29.9938,7800.0
2013-03-08 14:20:00,38.67,38.69,38.67,38.69,6100.0,29.9938,30.0093,29.9938,30.0093,6100.0
2013-03-08 14:30:00,38.69,38.7,38.67,38.68,9600.0,30.0093,30.017,29.9938,30.0015,9600.0
2013-03-08 14:40:00,38.68,38.7,38.66,38.66,10700.0,30.0015,30.017,29.986,29.986,10700.0
2013-03-08 14:50:00,38.66,38.71,38.66,38.7,9200.0,29.986,30.0248,29.986,30.017,9200.0
2013-03-08 15:00:00,38.7,38.72,38.66,38.67,15000.0,30.017,30.0325,29.986,29.9938,15000.0
2013-03-08 15:10:00,38.68,38.68,38.63,38.65,13900.0,30.0015,30.0015,29.9627,29.9783,13900.0
2013-03-08 15:20:00,38.65,38.7,38.63,38.69,14900.0,29.9783,30.017,29.9627,30.0093,14900.0
2013-03-08 15:30:00,38.7,38.71,38.66,38.7,18200.0,30.017,30.0248,29.986,30.017,18200.0
2013-03-08 15:40:00,38.71,38.76,38.71,38.75,27000.0,30.0248,30.0636,30.0248,30.0558,27000.0
2013-03-08 15:50:00,38.75,38.77,38.74,38.76,42100.0,30.0558,30.0713,30.0481,30.0636,42100.0
2013-03-11 09:30:00,38.72,38.79,38.66,38.78,7100.0,30.0325,30.0868,29.986,30.0791,7100.0
2013-03-11 09:40:00,38.8,38.81,38.76,38.76,2200.0,30.0946,30.1024,30.0636,30.0636,2200.0
2013-03-11 09:50:00,38.76,38.76,38.69,38.74,3800.0,30.0636,30.0636,30.0093,30.0481,3800.0
2013-03-11 10:00:00,38.74,38.76,38.71,38.73,4700.0,30.0481,30.0636,30.0248,30.0403,4700.0
2013-03-11 10:10:00,38.73,38.74,38.67,38.69,3900.0,30.0403,30.0481,29.9938,30.0093,3900.0
2013-03-11 10:20:00,38.66,38.67,38.66,38.66,1600.0,29.986,29.9938,29.986,29.986,1600.0
2013-03-11 10:30:00,38.66,38.8,38.66,38.78,10600.0,29.986,30.0946,29.986,30.0791,10600.0
2013-03-11 10:40:00,38.79,38.81,38.79,38.81,1800.0,30.0868,30.1024,30.0868,30.1024,1800.0
2013-03-11 10:50:00,38.81,38.86,38.8,38.82,8400.0,30.1024,30.1411,30.0946,30.1101,8400.0
2013-03-11 11:00:00,38.81,38.87,38.8,38.85,4600.0,30.1024,30.1489,30.0946,30.1334,4600.0
2013-03-11 11:10:00,38.86,38.89,38.86,38.87,4400.0,30.1411,30.1644,30.1411,30.1489,4400.0
2013-03-11 11:20:00,38.87,38.88,38.84,38.85,6000.0,30.1489,30.1567,30.1256,30.1334,6000.0
2013-03-11 11:30:00,38.86,38.88,38.85,38.87,3000.0,30.1411,30.1567,30.1334,30.1489,3000.0
2013-03-11 11:40:00,38.88,38.91,38.87,38.91,3400.0,30.1567,30.1799,30.1489,30.1799,3400.0
2013-03-11 11:50:00,38.91,38.91,38.89,38.91,2800.0,30.1799,30.1799,30.1644,30.1799,2800.0
2013-03-11 12:00:00,38.9,38.91,38.87,38.89,2100.0,30.1722,30.1799,30.1489,30.1644,2100.0
2013-03-11 12:10:00,38.89,38.9,38.88,38.9,2800.0,30.1644,30.1722,30.1567,30.1722,2800.0
2013-03-11 12:20:00,38.9,38.91,38.89,38.9,2400.0,30.1722,30.1799,30.1644,30.1722,2400.0
2013-03-11 12:30:00,38.88,38.89,38.84,38.88,5000.0,30.1567,30.1644,30.1256,30.1567,5000.0
2013-03-11 12:40:00,38.87,38.87,38.84,38.86,4400.0,30.1489,30.1489,30.1256,30.1411,4400.0
2013-03-11 12:50:00,38.85,38.88,38.84,38.88,3800.0,30.1334,30.1567,30.1256,30.1567,3800.0
2013-03-11 13:00:00,38.87,38.88,38.86,38.86,900.0,30.1489,30.1567,30.1411,30.1411,900.0
2013-03-11 13:10:00,38.86,38.88,38.86,38.87,2500.0,30.1411,30.1567,30.1411,30.1489,2500.0
2013-03-11 13:20:00,38.86,38.87,38.86,38.86,800.0,30.1411,30.1489,30.1411,30.1411,800.0
2013-03-11 13:30:00,38.85,38.91,38.85,38.89,6400.0,30.1334,30.1799,30.1334,30.1644,6400.0
2013-03-11 13:40:00,38.88,38.88,38.85,38.85,2600.0,30.1567,30.1567,30.1334,30.1334,2600.0
2013-03-11 13:50:00,38.85,38.85,38.79,38.8,6100.0,30.1334,30.1334,30.0868,30.0946,6100.0
2013-03-11 14:00:00,38.8,38.83,38.79,38.83,6400.0,30.0946,30.1179,30.0868,30.1179,6400.0
2013-03-11 14:10:00,38.83,38.85,38.83,38.83,2800.0,30.1179,30.1334,30.1179,30.1179,2800.0
2013-03-11 14:20:00,38.84,38.87,38.83,38.83,6000.0,30.1256,30.1489,30.1179,30.1179,6000.0
2013-03-11 14:30:00,38.83,38.83,38.8,38.81,3500.0,30.1179,30.1179,30.0946,30.1024,3500.0
2013-03-11 14:40:00,38.8,38.85,38.79,38.83,9600.0,30.0946,30.1334,30.0868,30.1179,9600.0
2013-03-11 14:50:00,38.83,38.83,38.8,38.81,5300.0,30.1179,30.1179,30.0946,30.1024,5300.0
2013-03-11 15:00:00,38.82,38.82,38.77,38.8,8300.0,30.1101,30.1101,30.0713,30.0946,8300.0
2013-03-11 15:10:00,38.79,38.8,38.79,38.79,2800.0,30.0868,30.0946,30.0868,30.0868,2800.0
2013-03-11 15:20:00,38.79,38.79,38.74,38.75,13900.0,30.0868,30.0868,30.0481,30.0558,13900.0
2013-03-11 15:30:00,38.74,38.75,38.71,38.72,12600.0,30.0481,30.0558,30.0248,30.0325,12600.0
2013-03-11 15:40:00,38.71,38.81,38.71,38.81,16100.0,30.0248,30.1024,30.0248,30.1024,16100.0
2013-03-11 15:50:00,38.8,38.87,38.8,38.87,39400.0,30.0946,30.1489,30.0946,30.1489,39400.0
2013-03-12 09:30:00,38.84,38.9,38.8,38.86,6800.0,30.1256,30.1722,30.0946,30.1411,6800.0
2013-03-12 09:40:00,38.84,38.87,38.79,38.83,4400.0,30.1256,30.1489,30.0868,30.1179,4400.0
2013-03-12 09:50:00,38.85,38.85,38.75,38.75,1800.0,30.1334,30.1334,30.0558,30.0558,1800.0
2013-03-12 10:00:00,38.76,38.78,38.75,38.78,3000.0,30.0636,30.0791,30.0558,30.0791,3000.0
2013-03-12 10:10:00,38.77,38.77,38.71,38.73,5100.0,30.0713,30.0713,30.0248,30.0403,5100.0
2013-03-12 10:20:00,38.73,38.83,38.73,38.83,18900.0,30.0403,30.1179,30.0403,30.1179,18900.0
2013-03-12 10:30:00,38.86,38.88,38.8,38.81,9500.0,30.1411,30.1567,30.0946,30.1024,9500.0
2013-03-12 10:40:00,38.8,38.81,38.8,38.81,8600.0,30.0946,30.1024,30.0946,30.1024,8600.0
2013-03-12 10:50:00,38.81,38.81,38.78,38.8,13400.0,30.1024,30.1024,30.0791,30.0946,13400.0
2013-03-12 11:00:00,38.8,38.8,38.78,38.78,5800.0,30.0946,30.0946,30.0791,30.0791,5800.0
2013-03-12 11:10:00,38.78,38.79,38.71,38.75,10600.0,30.0791,30.0868,30.0248,30.0558,10600.0
2013-03-12 11:20:00,38.74,38.78,38.73,38.75,20300.0,30.0481,30.0791,30.0403,30.0558,20300.0
2013-03-12 11:30:00,38.76,38.8,38.75,38.77,20900.0,30.0636,30.0946,30.0558,30.0713,20900.0
2013-03-12 11:40:00,38.76,38.78,38.71,38.74,11500.0,30.0636,30.0791,30.0248,30.0481,11500.0
2013-03-12 11:50:00,38.74,38.8,38.74,38.78,13400.0,30.0481,30.0946,30.0481,30.0791,13400.0
2013-03-12 12:00:00,38.78,38.78,38.71,38.76,11000.0,30.0791,30.0791,30.0248,30.0636,11000.0
2013-03-12 12:10:00,38.75,38.75,38.72,38.73,3300.0,30.0558,30.0558,30.0325,30.0403,3300.0
2013-03-12 12:20:00,38.72,38.72,38.67,38.67,3400.0,30.0325,30.0325,29.9938,29.9938,3400.0
2013-03-12 12:30:00,38.68,38.71,38.68,38.69,3000.0,30.0015,30.0248,30.0015,30.0093,3000.0
2013-03-12 12:40:00,38.69,38.69,38.64,38.66,5100.0,30.0093,30.0093,29.9705,29.986,5100.0
2013-03-12 12:50:00,38.66,38.68,38.63,38.67,6100.0,29.986,30.0015,29.9627,29.9938,6100.0
2013-03-12 13:00:00,38.66,38.67,38.63,38.65,2300.0,29.986,29.9938,29.9627,29.9783,2300.0
2013-03-12 13:10:00,38.64,38.67,38.63,38.65,2800.0,29.9705,29.9938,29.9627,29.9783,2800.0
2013-03-12 13:20:00,38.65,38.7,38.65,38.7,5800.0,29.9783,30.017,29.9783,30.017,5800.0
2013-03-12 13:30:00,38.7,38.71,38.69,38.69,5700.0,30.017,30.0248,30.0093,30.0093,5700.0
2013-03-12 13:40:00,38.7,38.7,38.66,38.66,5400.0,30.017,30.017,29.986,29.986,5400.0
2013-03-12 13:50:00,38.68,38.69,38.65,38.67,3800.0,30.0015,30.0093,29.9783,29.9938,3800.0
2013-03-12 14:00:00,38.66,38.67,38.63,38.67,6900.0,29.986,29.9938,29.9627,29.9938,6900.0
2013-03-12 14:10:00,38.67,38.69,38.65,38.68,5500.0,29.9938,30.0093,29.9783,30.0015,5500.0
2013-03-12 14:20:00,38.69,38.72,38.68,38.72,8400.0,30.0093,30.0325,30.0015,30.0325,8400.0
2013-03-12 14:30:00,38.73,38.75,38.72,38.75,6100.0,30.0403,30.0558,30.0325,30.0558,6100.0
2013-03-12 14:40:00,38.76,38.79,38.76,38.77,5800.0,30.0636,30.0868,30.0636,30.0713,5800.0
2013-03-12 14:50:00,38.77,38.77,38.73,38.74,8400.0,30.0713,30.0713,30.0403,30.0481,8400.0
2013-03-12 15:00:00,38.74,38.79,38.74,38.77,8500.0,30.0481,30.0868,30.0481,30.0713,8500.0
2013-03-12 15:10:00,38.77,38.8,38.76,38.76,13200.0,30.0713,30.0946,30.0636,30.0636,13200.0
2013-03-12 15:20:00,38.77,38.77,38.72,38.74,18400.0,30.0713,30.0713,30.0325,30.0481,18400.0
2013-03-12 15:30:00,38.74,38.77,38.73,38.75,10700.0,30.0481,30.0713,30.0403,30.0558,10700.0
2013-03-12 15:40:00,38.75,38.78,38.71,38.74,24200.0,30.0558,30.0791,30.0248,30.0481,24200.0
2013-03-12 15:50:00,38.74,38.75,38.71,38.75,47300.0,30.0481,30.0558,30.0248,30.0558,47300.0
2013-03-13 09:30:00,38.83,38.93,38.66,38.89,19000.0,30.1179,30.1954,29.986,30.1644,19000.0
2013-03-13 09:40:00,38.81,38.91,38.8,38.89,10400.0,30.1024,30.1799,30.0946,30.1644,10400.0
2013-03-13 09:50:00,38.86,38.92,38.86,38.92,1500.0,30.1411,30.1877,30.1411,30.1877,1500.0
2013-03-13 10:00:00,38.92,38.96,38.86,38.94,16000.0,30.1877,30.2187,30.1411,30.2032,16000.0
2013-03-13 10:10:00,38.92,38.97,38.92,38.96,5000.0,30.1877,30.2265,30.1877,30.2187,5000.0
2013-03-13 10:20:00,38.96,38.97,38.92,38.97,4000.0,30.2187,30.2265,30.1877,30.2265,4000.0
2013-03-13 10:30:00,38.95,38.97,38.91,38.96,3900.0,30.2109,30.2265,30.1799,30.2187,3900.0
2013-03-13 10:40:00,38.96,38.96,38.93,38.95,2200.0,30.2187,30.2187,30.1954,30.2109,2200.0
2013-03-13 10:50:00,38.95,38.98,38.93,38.98,4000.0,30.2109,30.2342,30.1954,30.2342,4000.0
2013-03-13 11:00:00,38.99,39.08,38.97,39.06,36000.0,30.242,30.3118,30.2265,30.2963,36000.0
2013-03-13 11:10:00,39.05,39.06,39.03,39.04,10500.0,30.2885,30.2963,30.273,30.2808,10500.0
2013-03-13 11:20:00,39.03,39.06,39.03,39.05,8500.0,30.273,30.2963,30.273,30.2885,8500.0
2013-03-13 11:30:00,39.04,39.12,39.04,39.11,30300.0,30.2808,30.3428,30.2808,30.335,30300.0
2013-03-13 11:40:00,39.11,39.12,39.09,39.1,3200.0,30.335,30.3428,30.3195,30.3273,3200.0
2013-03-13 11:50:00,39.09,39.11,39.09,39.11,5000.0,30.3195,30.335,30.3195,30.335,5000.0
2013-03-13 12:00:00,39.09,39.1,39.06,39.08,4500.0,30.3195,30.3273,30.2963,30.3118,4500.0
2013-03-13 12:10:00,39.08,39.12,39.08,39.12,3500.0,30.3118,30.3428,30.3118,30.3428,3500.0
2013-03-13 12:20:00,39.11,39.13,39.08,39.13,3700.0,30.335,30.3506,30.3118,30.3506,3700.0
2013-03-13 12:30:00,39.12,39.2,39.12,39.18,9200.0,30.3428,30.4049,30.3428,30.3893,9200.0
2013-03-13 12:40:00,39.19,39.2,39.13,39.16,12500.0,30.3971,30.4049,30.3506,30.3738,12500.0
2013-03-13 12:50:00,39.16,39.23,39.16,39.22,10300.0,30.3738,30.4281,30.3738,30.4204,10300.0
2013-03-13 13:00:00,39.22,39.23,39.19,39.21,7700.0,30.4204,30.4281,30.3971,30.4126,7700.0
2013-03-13 13:10:00,39.19,39.2,39.17,39.17,4600.0,30.3971,30.4049,30.3816,30.3816,4600.0
2013-03-13 13:20:00,39.17,39.18,39.13,39.16,14900.0,30.3816,30.3893,30.3506,30.3738,14900.0
2013-03-13 13:30:00,39.15,39.16,39.15,39.15,2900.0,30.3661,30.3738,30.3661,30.3661,2900.0
2013-03-13 13:40:00,39.16,39.25,39.16,39.24,11000.0,30.3738,30.4436,30.3738,30.4359,11000.0
2013-03-13 13:50:00,39.24,39.25,39.16,39.21,10600.0,30.4359,30.4436,30.3738,30.4126,10600.0
2013-03-13 14:00:00,39.21,39.24,39.21,39.24,4200.0,30.4126,30.4359,30.4126,30.4359,4200.0
2013-03-13 14:10:00,39.24,39.26,39.23,39.24,14500.0,30.4359,30.4514,30.4281,30.4359,14500.0
2013-03-13 14:20:00,39.24,39.26,39.21,39.25,13000.0,30.4359,30.4514,30.4126,30.4436,13000.0
2013-03-13 14:30:00,39.25,39.25,39.24,39.24,9200.0,30.4436,30.4436,30.4359,30.4359,9200.0
2013-03-13 14:40:00,39.25,39.25,39.24,39.25,1600.0,30.4436,30.4436,30.4359,30.4436,1600.0
2013-03-13 14:50:00,39.25,39.25,39.19,39.2,5900.0,30.4436,30.4436,30.3971,30.4049,5900.0
2013-03-13 15:00:00,39.19,39.25,39.17,39.17,11400.0,30.3971,30.4436,30.3816,30.3816,11400.0
2013-03-13 15:10:00,39.17,39.2,39.16,39.2,17600.0,30.3816,30.4049,30.3738,30.4049,17600.0
2013-03-13 15:20:00,39.19,39.2,39.19,39.19,4800.0,30.3971,30.4049,30.3971,30.3971,4800.0
2013-03-13 15:30:00,39.19,39.2,39.18,39.18,12000.0,30.3971,30.4049,30.3893,30.3893,12000.0
2013-03-13 15:40:00,39.18,39.19,39.17,39.18,16000.0,30.3893,30.3971,30.3816,30.3893,16000.0
2013-03-13 15:50:00,39.19,39.21,39.15,39.17,59400.0,30.3971,30.4126,30.3661,30.3816,59400.0
2013-03-14 09:30:00,39.17,39.4,39.17,39.37,20700.0,30.3816,30.56,30.3816,30.5367,20700.0
2013-03-14 09:40:00,39.34,39.34,39.28,39.3,4700.0,30.5134,30.5134,30.4669,30.4824,4700.0
2013-03-14 09:50:00,39.31,39.34,39.31,39.34,4900.0,30.4902,30.5134,30.4902,30.5134,4900.0
2013-03-14 10:00:00,39.34,39.35,39.32,39.32,4200.0,30.5134,30.5212,30.4979,30.4979,4200.0
2013-03-14 10:10:00,39.34,39.34,39.28,39.28,3000.0,30.5134,30.5134,30.4669,30.4669,3000.0
2013-03-14 10:20:00,39.28,39.36,39.27,39.35,17700.0,30.4669,30.529,30.4591,30.5212,17700.0
2013-03-14 10:30:00,39.36,39.5,39.36,39.48,42500.0,30.529,30.6375,30.529,30.622,42500.0
2013-03-14 10:40:00,39.48,39.57,39.47,39.57,21200.0,30.622,30.6918,30.6143,30.6918,21200.0
2013-03-14 10:50:00,39.56,39.57,39.55,39.55,15400.0,30.6841,30.6918,30.6763,30.6763,15400.0
2013-03-14 11:00:00,39.55,39.57,39.51,39.52,24300.0,30.6763,30.6918,30.6453,30.6531,24300.0
2013-03-14 11:10:00,39.51,39.52,39.47,39.49,12200.0,30.6453,30.6531,30.6143,30.6298,12200.0
2013-03-14 11:20:00,39.5,39.52,39.49,39.52,6800.0,30.6375,30.6531,30.6298,30.6531,6800.0
2013-03-14 11:30:00,39.51,39.52,39.5,39.52,5700.0,30.6453,30.6531,30.6375,30.6531,5700.0
2013-03-14 11:40:00,39.52,39.52,39.51,39.52,4000.0,30.6531,30.6531,30.6453,30.6531,4000.0
2013-03-14 11:50:00,39.51,39.52,39.5,39.52,6900.0,30.6453,30.6531,30.6375,30.6531,6900.0
2013-03-14 12:00:00,39.5,39.54,39.48,39.53,9800.0,30.6375,30.6686,30.622,30.6608,9800.0
2013-03-14 12:10:00,39.53,39.54,39.51,39.52,8100.0,30.6608,30.6686,30.6453,30.6531,8100.0
2013-03-14 12:20:00,39.51,39.52,39.49,39.5,6200.0,30.6453,30.6531,30.6298,30.6375,6200.0
2013-03-14 12:30:00,39.49,39.5,39.48,39.49,1500.0,30.6298,30.6375,30.622,30.6298,1500.0
2013-03-14 12:40:00,39.48,39.49,39.44,39.44,7500.0,30.622,30.6298,30.591,30.591,7500.0
2013-03-14 12:50:00,39.44,39.46,39.43,39.45,5300.0,30.591,30.6065,30.5832,30.5988,5300.0
2013-03-14 13:00:00,39.44,39.47,39.44,39.45,11200.0,30.591,30.6143,30.591,30.5988,11200.0
2013-03-14 13:10:00,39.46,39.46,39.4,39.4,4200.0,30.6065,30.6065,30.56,30.56,4200.0
2013-03-14 13:20:00,39.41,39.41,39.4,39.4,4500.0,30.5677,30.5677,30.56,30.56,4500.0
2013-03-14 13:30:00,39.39,39.42,39.38,39.4,6400.0,30.5522,30.5755,30.5445,30.56,6400.0
2013-03-14 13:40:00,39.4,39.41,39.39,39.4,4800.0,30.56,30.5677,30.5522,30.56,4800.0
2013-03-14 13:50:00,39.4,39.4,39.34,39.38,10600.0,30.56,30.56,30.5134,30.5445,10600.0
2013-03-14 14:00:00,39.38,39.45,39.38,39.45,12000.0,30.5445,30.5988,30.5445,30.5988,12000.0
2013-03-14 14:10:00,39.45,39.55,39.44,39.55,31100.0,30.5988,30.6763,30.591,30.6763,31100.0
2013-03-14 14:20:00,39.55,39.64,39.54,39.63,26400.0,30.6763,30.7461,30.6686,30.7384,26400.0
2013-03-14 14:30:00,39.63,39.64,39.57,39.58,12900.0,30.7384,30.7461,30.6918,30.6996,12900.0
2013-03-14 14:40:00,39.57,39.57,39.48,39.48,10000.0,30.6918,30.6918,30.622,30.622,10000.0
2013-03-14 14:50:00,39.48,39.48,39.43,39.43,8000.0,30.622,30.622,30.5832,30.5832,8000.0
2013-03-14 15:00:00,39.44,39.47,39.41,39.47,13900.0,30.591,30.6143,30.5677,30.6143,13900.0
2013-03-14 15:10:00,39.47,39.5,39.44,39.49,16100.0,30.6143,30.6375,30.591,30.6298,16100.0
2013-03-14 15:20:00,39.49,39.49,39.45,39.46,11300.0,30.6298,30.6298,30.5988,30.6065,11300.0
2013-03-14 15:30:00,39.46,39.53,39.45,39.49,29800.0,30.6065,30.6608,30.5988,30.6298,29800.0
2013-03-14 15:40:00,39.49,39.52,39.49,39.5,16000.0,30.6298,30.6531,30.6298,30.6375,16000.0
2013-03-14 15:50:00,39.5,39.53,39.48,39.52,33900.0,30.6375,30.6608,30.622,30.6531,33900.0
2013-03-15 09:30:00,39.51,39.66,39.41,39.44,171300.0,30.6453,30.7616,30.5677,30.591,171300.0
2013-03-15 09:40:00,39.44,39.6,39.4,39.6,18700.0,30.591,30.7151,30.56,30.7151,18700.0
2013-03-15 09:50:00,39.61,39.62,39.52,39.55,8900.0,30.7229,30.7306,30.6531,30.6763,8900.0
2013-03-15 10:00:00,39.54,39.55,39.48,39.52,6600.0,30.6686,30.6763,30.622,30.6531,6600.0
2013-03-15 10:10:00,39.52,39.57,39.48,39.52,9500.0,30.6531,30.6918,30.622,30.6531,9500.0
2013-03-15 10:20:00,39.54,39.58,39.51,39.51,6700.0,30.6686,30.6996,30.6453,30.6453,6700.0
2013-03-15 10:30:00,39.52,39.55,39.48,39.55,10500.0,30.6531,30.6763,30.622,30.6763,10500.0
2013-03-15 10:40:00,39.54,39.56,39.45,39.49,8000.0,30.6686,30.6841,30.5988,30.6298,8000.0
2013-03-15 10:50:00,39.49,39.51,39.45,39.51,10800.0,30.6298,30.6453,30.5988,30.6453,10800.0
2013-03-15 11:00:00,39.51,39.55,39.5,39.55,5500.0,30.6453,30.6763,30.6375,30.6763,5500.0
2013-03-15 11:10:00,39.55,39.55,39.51,39.52,11900.0,30.6763,30.6763,30.6453,30.6531,11900.0
2013-03-15 11:20:00,39.51,39.56,39.47,39.53,13200.0,30.6453,30.6841,30.6143,30.6608,13200.0
2013-03-15 11:30:00,39.53,39.53,39.5,39.5,6000.0,30.6608,30.6608,30.6375,30.6375,6000.0
2013-03-15 11:40:00,39.51,39.51,39.49,39.5,5800.0,30.6453,30.6453,30.6298,30.6375,5800.0
2013-03-15 11:50:00,39.5,39.51,39.47,39.47,6800.0,30.6375,30.6453,30.6143,30.6143,6800.0
2013-03-15 12:00:00,39.47,39.5,39.46,39.49,10600.0,30.6143,30.6375,30.6065,30.6298,10600.0
2013-03-15 12:10:00,39.49,39.5,39.45,39.46,11200.0,30.6298,30.6375,30.5988,30.6065,11200.0
2013-03-15 12:20:00,39.46,39.52,39.45,39.5,12600.0,30.6065,30.6531,30.5988,30.6375,12600.0
2013-03-15 12:30:00,39.49,39.51,39.49,39.49,10000.0,30.6298,30.6453,30.6298,30.6298,10000.0
2013-03-15 12:40:00,39.5,39.52,39.49,39.51,8700.0,30.6375,30.6531,30.6298,30.6453,8700.0
2013-03-15 12:50:00,39.52,39.52,39.49,39.5,8100.0,30.6531,30.6531,30.6298,30.6375,8100.0
2013-03-15 13:00:00,39.5,39.52,39.49,39.52,3000.0,30.6375,30.6531,30.6298,30.6531,3000.0
2013-03-15 13:10:00,39.52,39.52,39.52,39.52,200.0,30.6531,30.6531,30.6531,30.6531,200.0
2013-03-15 13:20:00,39.51,39.57,39.51,39.57,10100.0,30.6453,30.6918,30.6453,30.6918,10100.0
2013-03-15 13:30:00,39.57,39.59,39.55,39.57,4700.0,30.6918,30.7074,30.6763,30.6918,4700.0
2013-03-15 13:40:00,39.58,39.6,39.57,39.6,30900.0,30.6996,30.7151,30.6918,30.7151,30900.0
2013-03-15 13:50:00,39.61,39.62,39.57,39.61,11500.0,30.7229,30.7306,30.6918,30.7229,11500.0
2013-03-15 14:00:00,39.6,39.62,39.59,39.59,24200.0,30.7151,30.7306,30.7074,30.7074,24200.0
2013-03-15 14:10:00,39.61,39.61,39.57,39.57,13100.0,30.7229,30.7229,30.6918,30.6918,13100.0
2013-03-15 14:20:00,39.57,39.58,39.55,39.55,5300.0,30.6918,30.6996,30.6763,30.6763,5300.0
2013-03-15 14:30:00,39.55,39.56,39.47,39.48,17400.0,30.6763,30.6841,30.6143,30.622,17400.0
2013-03-15 14:40:00,39.48,39.48,39.42,39.46,28900.0,30.622,30.622,30.5755,30.6065,28900.0
2013-03-15 14:50:00,39.47,39.5,39.45,39.5,25500.0,30.6143,30.6375,30.5988,30.6375,25500.0
2013-03-15 15:00:00,39.5,39.52,39.49,39.5,13700.0,30.6375,30.6531,30.6298,30.6375,13700.0
2013-03-15 15:10:00,39.5,39.54,39.49,39.51,30000.0,30.6375,30.6686,30.6298,30.6453,30000.0
2013-03-15 15:20:00,39.5,39.52,39.5,39.52,9400.0,30.6375,30.6531,30.6375,30.6531,9400.0
2013-03-15 15:30:00,39.52,39.58,39.51,39.58,17500.0,30.6531,30.6996,30.6453,30.6996,17500.0
2013-03-15 15:40:00,39.58,39.61,39.55,39.58,43300.0,30.6996,30.7229,30.6763,30.6996,43300.0
2013-03-15 15:50:00,39.58,39.65,39.58,39.63,82000.0,30.6996,30.7539,30.6996,30.7384,82000.0
2013-03-18 09:30:00,39.31,39.45,39.2,39.39,11700.0,30.4902,30.5988,30.4049,30.5522,11700.0
2013-03-18 09:40:00,39.42,39.47,39.35,39.35,21600.0,30.5755,30.6143,30.5212,30.5212,21600.0
2013-03-18 09:50:00,39.35,39.39,39.33,39.37,16100.0,30.5212,30.5522,30.5057,30.5367,16100.0
2013-03-18 10:00:00,39.36,39.37,39.33,39.35,12400.0,30.529,30.5367,30.5057,30.5212,12400.0
2013-03-18 10:10:00,39.34,39.36,39.3,39.34,18500.0,30.5134,30.529,30.4824,30.5134,18500.0
2013-03-18 10:20:00,39.34,39.38,39.31,39.37,17500.0,30.5134,30.5445,30.4902,30.5367,17500.0
2013-03-18 10:30:00,39.37,39.38,39.33,39.36,10000.0,30.5367,30.5445,30.5057,30.529,10000.0
2013-03-18 10:40:00,39.36,39.41,39.35,39.41,22800.0,30.529,30.5677,30.5212,30.5677,22800.0
2013-03-18 10:50:00,39.42,39.45,39.41,39.45,6500.0,30.5755,30.5988,30.5677,30.5988,6500.0
2013-03-18 11:00:00,39.44,39.52,39.43,39.51,7300.0,30.591,30.6531,30.5832,30.6453,7300.0
2013-03-18 11:10:00,39.51,39.52,39.5,39.51,6100.0,30.6453,30.6531,30.6375,30.6453,6100.0
2013-03-18 11:20:00,39.51,39.55,39.5,39.55,9700.0,30.6453,30.6763,30.6375,30.6763,9700.0
2013-03-18 11:30:00,39.54,39.56,39.53,39.55,6000.0,30.6686,30.6841,30.6608,30.6763,6000.0
2013-03-18 11:40:00,39.56,39.56,39.53,39.54,5900.0,30.6841,30.6841,30.6608,30.6686,5900.0
2013-03-18 11:50:00,39.54,39.56,39.53,39.55,8100.0,30.6686,30.6841,30.6608,30.6763,8100.0
2013-03-18 12:00:00,39.56,39.63,39.54,39.63,11100.0,30.6841,30.7384,30.6686,30.7384,11100.0
2013-03-18 12:10:00,39.63,39.7,39.63,39.65,13500.0,30.7384,30.7927,30.7384,30.7539,13500.0
2013-03-18 12:20:00,39.66,39.66,39.62,39.65,8700.0,30.7616,30.7616,30.7306,30.7539,8700.0
2013-03-18 12:30:00,39.66,39.66,39.61,39.63,7900.0,30.7616,30.7616,30.7229,30.7384,7900.0
2013-03-18 12:40:00,39.63,39.64,39.58,39.58,6100.0,30.7384,30.7461,30.6996,30.6996,6100.0
2013-03-18 12:50:00,39.59,39.59,39.55,39.56,11100.0,30.7074,30.7074,30.6763,30.6841,11100.0
2013-03-18 13:00:00,39.57,39.57,39.52,39.56,11600.0,30.6918,30.6918,30.6531,30.6841,11600.0
2013-03-18 13:10:00,39.55,39.6,39.54,39.6,8100.0,30.6763,30.7151,30.6686,30.7151,8100.0
2013-03-18 13:20:00,39.59,39.63,39.58,39.58,6000.0,30.7074,30.7384,30.6996,30.6996,6000.0
2013-03-18 13:30:00,39.59,39.61,39.56,39.61,8100.0,30.7074,30.7229,30.6841,30.7229,8100.0
2013-03-18 13:40:00,39.61,39.66,39.61,39.66,5500.0,30.7229,30.7616,30.7229,30.7616,5500.0
2013-03-18 13:50:00,39.65,39.66,39.64,39.65,10200.0,30.7539,30.7616,30.7461,30.7539,10200.0
2013-03-18 14:00:00,39.64,39.66,39.61,39.62,14100.0,30.7461,30.7616,30.7229,30.7306,14100.0
2013-03-18 14:10:00,39.62,39.66,39.61,39.66,14000.0,30.7306,30.7616,30.7229,30.7616,14000.0
2013-03-18 14:20:00,39.65,39.66,39.65,39.65,12100.0,30.7539,30.7616,30.7539,30.7539,12100.0
2013-03-18 14:30:00,39.66,39.67,39.6,39.61,14400.0,30.7616,30.7694,30.7151,30.7229,14400.0
2013-03-18 14:40:00,39.61,39.62,39.57,39.58,8100.0,30.7229,30.7306,30.6918,30.6996,8100.0
2013-03-18 14:50:00,39.58,39.6,39.55,39.55,13000.0,30.6996,30.7151,30.6763,30.6763,13000.0
2013-03-18 15:00:00,39.55,39.65,39.54,39.65,22100.0,30.6763,30.7539,30.6686,30.7539,22100.0
2013-03-18 15:10:00,39.65,39.65,39.55,39.57,33300.0,30.7539,30.7539,30.6763,30.6918,33300.0
2013-03-18 15:20:00,39.58,39.6,39.55,39.59,20600.0,30.6996,30.7151,30.6763,30.7074,20600.0
2013-03-18 15:30:00,39.59,39.6,39.54,39.58,29600.0,30.7074,30.7151,30.6686,30.6996,29600.0
2013-03-18 15:40:00,39.58,39.58,39.5,39.52,81900.0,30.6996,30.6996,30.6375,30.6531,81900.0
2013-03-18 15:50:00,39.52,39.6,39.52,39.59,117700.0,30.6531,30.7151,30.6531,30.7074,117700.0
2013-03-19 09:30:00,39.67,39.73,39.66,39.71,6600.0,30.7694,30.8159,30.7616,30.8004,6600.0
2013-03-19 09:40:00,39.67,39.73,39.65,39.7,7700.0,30.7694,30.8159,30.7539,30.7927,7700.0
2013-03-19 09:50:00,39.69,39.74,39.64,39.64,3200.0,30.7849,30.8237,30.7461,30.7461,3200.0
2013-03-19 10:00:00,39.66,39.67,39.57,39.59,7500.0,30.7616,30.7694,30.6918,30.7074,7500.0
2013-03-19 10:10:00,39.59,39.64,39.57,39.62,10800.0,30.7074,30.7461,30.6918,30.7306,10800.0
2013-03-19 10:20:00,39.62,39.65,39.54,39.56,12900.0,30.7306,30.7539,30.6686,30.6841,12900.0
2013-03-19 10:30:00,39.56,39.61,39.52,39.58,8800.0,30.6841,30.7229,30.6531,30.6996,8800.0
2013-03-19 10:40:00,39.6,39.62,39.58,39.6,6800.0,30.7151,30.7306,30.6996,30.7151,6800.0
2013-03-19 10:50:00,39.59,39.64,39.58,39.59,5500.0,30.7074,30.7461,30.6996,30.7074,5500.0
2013-03-19 11:00:00,39.59,39.61,39.57,39.61,5200.0,30.7074,30.7229,30.6918,30.7229,5200.0
2013-03-19 11:10:00,39.61,39.64,39.6,39.62,8200.0,30.7229,30.7461,30.7151,30.7306,8200.0
2013-03-19 11:20:00,39.61,39.65,39.61,39.62,11800.0,30.7229,30.7539,30.7229,30.7306,11800.0
2013-03-19 11:30:00,39.62,39.67,39.6,39.62,17100.0,30.7306,30.7694,30.7151,30.7306,17100.0
2013-03-19 11:40:00,39.6,39.62,39.56,39.56,9000.0,30.7151,30.7306,30.6841,30.6841,9000.0
2013-03-19 11:50:00,39.56,39.57,39.5,39.51,15000.0,30.6841,30.6918,30.6375,30.6453,15000.0
2013-03-19 12:00:00,39.51,39.54,39.5,39.51,7400.0,30.6453,30.6686,30.6375,30.6453,7400.0
2013-03-19 12:10:00,39.5,39.51,39.43,39.48,19500.0,30.6375,30.6453,30.5832,30.622,19500.0
2013-03-19 12:20:00,39.48,39.61,39.48,39.6,14700.0,30.622,30.7229,30.622,30.7151,14700.0
2013-03-19 12:30:00,39.61,39.65,39.57,39.62,21200.0,30.7229,30.7539,30.6918,30.7306,21200.0
2013-03-19 12:40:00,39.63,39.64,39.55,39.55,8200.0,30.7384,30.7461,30.6763,30.6763,8200.0
2013-03-19 12:50:00,39.54,39.56,39.49,39.51,8900.0,30.6686,30.6841,30.6298,30.6453,8900.0
2013-03-19 13:00:00,39.52,39.53,39.49,39.49,9000.0,30.6531,30.6608,30.6298,30.6298,9000.0
2013-03-19 13:10:00,39.49,39.5,39.45,39.48,11700.0,30.6298,30.6375,30.5988,30.622,11700.0
2013-03-19 13:20:00,39.47,39.55,39.45,39.54,17100.0,30.6143,30.6763,30.5988,30.6686,17100.0
2013-03-19 13:30:00,39.53,39.59,39.5,39.57,24100.0,30.6608,30.7074,30.6375,30.6918,24100.0
2013-03-19 13:40:00,39.55,39.56,39.53,39.55,6400.0,30.6763,30.6841,30.6608,30.6763,6400.0
2013-03-19 13:50:00,39.54,39.59,39.54,39.59,8500.0,30.6686,30.7074,30.6686,30.7074,8500.0
2013-03-19 14:00:00,39.59,39.62,39.56,39.6,10900.0,30.7074,30.7306,30.6841,30.7151,10900.0
2013-03-19 14:10:00,39.6,39.6,39.54,39.57,14400.0,30.7151,30.7151,30.6686,30.6918,14400.0
2013-03-19 14:20:00,39.56,39.65,39.55,39.64,14200.0,30.6841,30.7539,30.6763,30.7461,14200.0
2013-03-19 14:30:00,39.64,39.73,39.63,39.72,17900.0,30.7461,30.8159,30.7384,30.8082,17900.0
2013-03-19 14:40:00,39.71,39.71,39.66,39.69,8900.0,30.8004,30.8004,30.7616,30.7849,8900.0
2013-03-19 14:50:00,39.69,39.7,39.66,39.68,8900.0,30.7849,30.7927,30.7616,30.7772,8900.0
2013-03-19 15:00:00,39.68,39.7,39.64,39.69,17700.0,30.7772,30.7927,30.7461,30.7849,17700.0
2013-03-19 15:10:00,39.69,39.8,39.66,39.75,44600.0,30.7849,30.8702,30.7616,30.8315,44600.0
2013-03-19 15:20:00,39.78,39.78,39.7,39.71,27900.0,30.8547,30.8547,30.7927,30.8004,27900.0
2013-03-19 15:30:00,39.72,39.78,39.7,39.78,32500.0,30.8082,30.8547,30.7927,30.8547,32500.0
2013-03-19 15:40:00,39.78,39.86,39.77,39.86,81100.0,30.8547,30.9168,30.847,30.9168,81100.0
2013-03-19 15:50:00,39.86,39.91,39.82,39.87,128600.0,30.9168,30.9556,30.8857,30.9245,128600.0
2013-03-20 09:30:00,40.0,40.0,39.82,39.99,39800.0,31.0254,31.0254,30.8857,31.0176,39800.0
2013-03-20 09:40:00,39.99,40.0,39.91,39.94,18200.0,31.0176,31.0254,30.9556,30.9788,18200.0
2013-03-20 09:50:00,39.94,39.98,39.92,39.92,8500.0,30.9788,31.0098,30.9633,30.9633,8500.0
2013-03-20 10:00:00,39.9,39.92,39.83,39.84,16000.0,30.9478,30.9633,30.8935,30.9013,16000.0
2013-03-20 10:10:00,39.85,39.93,39.84,39.93,9700.0,30.909,30.9711,30.9013,30.9711,9700.0
2013-03-20 10:20:00,39.94,39.96,39.91,39.91,13000.0,30.9788,30.9943,30.9556,30.9556,13000.0
2013-03-20 10:30:00,39.91,39.95,39.9,39.92,9500.0,30.9556,30.9866,30.9478,30.9633,9500.0
2013-03-20 10:40:00,39.93,39.98,39.93,39.96,4000.0,30.9711,31.0098,30.9711,30.9943,4000.0
2013-03-20 10:50:00,39.96,40.0,39.94,39.98,14400.0,30.9943,31.0254,30.9788,31.0098,14400.0
2013-03-20 11:00:00,39.98,40.0,39.96,39.97,12600.0,31.0098,31.0254,30.9943,31.0021,12600.0
2013-03-20 11:10:00,39.97,39.99,39.97,39.98,8300.0,31.0021,31.0176,31.0021,31.0098,8300.0
2013-03-20 11:20:00,39.98,40.0,39.98,40.0,8900.0,31.0098,31.0254,31.0098,31.0254,8900.0
2013-03-20 11:30:00,40.0,40.01,39.99,40.0,14300.0,31.0254,31.0331,31.0176,31.0254,14300.0
2013-03-20 11:40:00,40.0,40.05,40.0,40.05,9400.0,31.0254,31.0641,31.0254,31.0641,9400.0
2013-03-20 11:50:00,40.05,40.05,40.02,40.04,9600.0,31.0641,31.0641,31.0409,31.0564,9600.0
2013-03-20 12:00:00,40.03,40.05,40.01,40.03,21700.0,31.0486,31.0641,31.0331,31.0486,21700.0
2013-03-20 12:10:00,40.05,40.06,40.02,40.04,7500.0,31.0641,31.0719,31.0409,31.0564,7500.0
2013-03-20 12:20:00,40.04,40.04,40.02,40.04,7200.0,31.0564,31.0564,31.0409,31.0564,7200.0
2013-03-20 12:30:00,40.03,40.08,40.03,40.08,8700.0,31.0486,31.0874,31.0486,31.0874,8700.0
2013-03-20 12:40:00,40.08,40.08,40.06,40.07,9900.0,31.0874,31.0874,31.0719,31.0797,9900.0
2013-03-20 12:50:00,40.07,40.07,40.04,40.05,9900.0,31.0797,31.0797,31.0564,31.0641,9900.0
2013-03-20 13:00:00,40.05,40.09,40.04,40.08,7000.0,31.0641,31.0952,31.0564,31.0874,7000.0
2013-03-20 13:10:00,40.08,40.1,40.07,40.07,10100.0,31.0874,31.1029,31.0797,31.0797,10100.0
2013-03-20 13:20:00,40.07,40.13,40.07,40.12,18500.0,31.0797,31.1262,31.0797,31.1184,18500.0
2013-03-20 13:30:00,40.11,40.17,40.1,40.16,16900.0,31.1107,31.1572,31.1029,31.1495,16900.0
2013-03-20 13:40:00,40.17,40.18,40.14,40.15,22300.0,31.1572,31.165,31.134,31.1417,22300.0
2013-03-20 13:50:00,40.14,40.19,40.13,40.15,38200.0,31.134,31.1727,31.1262,31.1417,38200.0
2013-03-20 14:00:00,40.15,40.25,40.14,40.21,24400.0,31.1417,31.2193,31.134,31.1882,24400.0
2013-03-20 14:10:00,40.21,40.25,40.2,40.21,9100.0,31.1882,31.2193,31.1805,31.1882,9100.0
2013-03-20 14:20:00,40.21,40.27,40.2,40.25,15600.0,31.1882,31.2348,31.1805,31.2193,15600.0
2013-03-20 14:30:00,40.24,40.27,40.23,40.27,18700.0,31.2115,31.2348,31.2038,31.2348,18700.0
2013-03-20 14:40:00,40.27,40.31,40.27,40.31,13300.0,31.2348,31.2658,31.2348,31.2658,13300.0
2013-03-20 14:50:00,40.31,40.34,40.27,40.27,15800.0,31.2658,31.2891,31.2348,31.2348,15800.0
2013-03-20 15:00:00,40.27,40.29,40.24,40.25,9800.0,31.2348,31.2503,31.2115,31.2193,9800.0
2013-03-20 15:10:00,40.25,40.3,40.24,40.3,11100.0,31.2193,31.2581,31.2115,31.2581,11100.0
2013-03-20 15:20:00,40.29,40.3,40.25,40.26,11700.0,31.2503,31.2581,31.2193,31.227,11700.0
2013-03-20 15:30:00,40.27,40.27,40.2,40.25,32300.0,31.2348,31.2348,31.1805,31.2193,32300.0
2013-03-20 15:40:00,40.24,40.29,40.24,40.28,17700.0,31.2115,31.2503,31.2115,31.2425,17700.0
2013-03-20 15:50:00,40.28,40.31,40.19,40.3,79100.0,31.2425,31.2658,31.1727,31.2581,79100.0
2013-03-21 09:30:00,40.1,40.29,40.09,40.2,19800.0,31.1029,31.2503,31.0952,31.1805,19800.0
2013-03-21 09:40:00,40.15,40.25,40.09,40.23,21500.0,31.1417,31.2193,31.0952,31.2038,21500.0
2013-03-21 09:50:00,40.24,40.25,40.21,40.21,9200.0,31.2115,31.2193,31.1882,31.1882,9200.0
2013-03-21 10:00:00,40.21,40.25,40.18,40.25,59000.0,31.1882,31.2193,31.165,31.2193,59000.0
2013-03-21 10:10:00,40.25,40.25,40.22,40.23,26800.0,31.2193,31.2193,31.196,31.2038,26800.0
2013-03-21 10:20:00,40.23,40.25,40.21,40.24,17700.0,31.2038,31.2193,31.1882,31.2115,17700.0
2013-03-21 10:30:00,40.24,40.33,40.24,40.32,39800.0,31.2115,31.2813,31.2115,31.2736,39800.0
2013-03-21 10:40:00,40.33,40.35,40.31,40.35,12400.0,31.2813,31.2968,31.2658,31.2968,12400.0
2013-03-21 10:50:00,40.35,40.35,40.3,40.3,13100.0,31.2968,31.2968,31.2581,31.2581,13100.0
2013-03-21 11:00:00,40.31,40.35,40.27,40.35,25800.0,31.2658,31.2968,31.2348,31.2968,25800.0
2013-03-21 11:10:00,40.35,40.36,40.33,40.34,10000.0,31.2968,31.3046,31.2813,31.2891,10000.0
2013-03-21 11:20:00,40.36,40.36,40.35,40.35,7700.0,31.3046,31.3046,31.2968,31.2968,7700.0
2013-03-21 11:30:00,40.35,40.38,40.31,40.36,16100.0,31.2968,31.3201,31.2658,31.3046,16100.0
2013-03-21 11:40:00,40.35,40.38,40.34,40.37,11700.0,31.2968,31.3201,31.2891,31.3123,11700.0
2013-03-21 11:50:00,40.37,40.38,40.32,40.34,10200.0,31.3123,31.3201,31.2736,31.2891,10200.0
2013-03-21 12:00:00,40.33,40.36,40.33,40.36,10000.0,31.2813,31.3046,31.2813,31.3046,10000.0
2013-03-21 12:10:00,40.35,40.36,40.32,40.36,13600.0,31.2968,31.3046,31.2736,31.3046,13600.0
2013-03-21 12:20:00,40.36,40.36,40.31,40.31,11000.0,31.3046,31.3046,31.2658,31.2658,11000.0
2013-03-21 12:30:00,40.32,40.33,40.25,40.28,12200.0,31.2736,31.2813,31.2193,31.2425,12200.0
2013-03-21 12:40:00,40.29,40.3,40.25,40.25,7200.0,31.2503,31.2581,31.2193,31.2193,7200.0
2013-03-21 12:50:00,40.24,40.27,40.18,40.18,53200.0,31.2115,31.2348,31.165,31.165,53200.0
2013-03-21 13:00:00,40.17,40.21,40.16,40.2,7900.0,31.1572,31.1882,31.1495,31.1805,7900.0
2013-03-21 13:10:00,40.21,40.21,40.15,40.16,11200.0,31.1882,31.1882,31.1417,31.1495,11200.0
2013-03-21 13:20:00,40.17,40.2,40.16,40.18,8200.0,31.1572,31.1805,31.1495,31.165,8200.0
2013-03-21 13:30:00,40.19,40.2,40.13,40.15,11600.0,31.1727,31.1805,31.1262,31.1417,11600.0
2013-03-21 13:40:00,40.16,40.2,40.12,40.16,10800.0,31.1495,31.1805,31.1184,31.1495,10800.0
2013-03-21 13:50:00,40.16,40.18,40.11,40.16,65600.0,31.1495,31.165,31.1107,31.1495,65600.0
2013-03-21 14:00:00,40.17,40.19,40.11,40.18,18500.0,31.1572,31.1727,31.1107,31.165,18500.0
2013-03-21 14:10:00,40.18,40.24,40.18,40.24,11700.0,31.165,31.2115,31.165,31.2115,11700.0
2013-03-21 14:20:00,40.23,40.23,40.19,40.2,11300.0,31.2038,31.2038,31.1727,31.1805,11300.0
2013-03-21 14:30:00,40.19,40.2,40.17,40.17,7300.0,31.1727,31.1805,31.1572,31.1572,7300.0
2013-03-21 14:40:00,40.18,40.28,40.18,40.26,16200.0,31.165,31.2425,31.165,31.227,16200.0
2013-03-21 14:50:00,40.25,40.25,40.19,40.23,11600.0,31.2193,31.2193,31.1727,31.2038,11600.0
2013-03-21 15:00:00,40.22,40.23,40.18,40.22,13700.0,31.196,31.2038,31.165,31.196,13700.0
2013-03-21 15:10:00,40.21,40.21,40.14,40.16,18200.0,31.1882,31.1882,31.134,31.1495,18200.0
2013-03-21 15:20:00,40.16,40.21,40.16,40.2,10600.0,31.1495,31.1882,31.1495,31.1805,10600.0
2013-03-21 15:30:00,40.21,40.23,40.19,40.2,15800.0,31.1882,31.2038,31.1727,31.1805,15800.0
2013-03-21 15:40:00,40.2,40.23,40.14,40.21,31900.0,31.1805,31.2038,31.134,31.1882,31900.0
2013-03-21 15:50:00,40.21,40.25,40.18,40.23,103200.0,31.1882,31.2193,31.165,31.2038,103200.0
2013-03-22 09:30:00,40.23,40.36,40.17,40.34,22300.0,31.2038,31.3046,31.1572,31.2891,22300.0
2013-03-22 09:40:00,40.35,40.4,40.33,40.35,6300.0,31.2968,31.3356,31.2813,31.2968,6300.0
2013-03-22 09:50:00,40.35,40.41,40.3,40.4,5200.0,31.2968,31.3434,31.2581,31.3356,5200.0
2013-03-22 10:00:00,40.37,40.4,40.31,40.33,5300.0,31.3123,31.3356,31.2658,31.2813,5300.0
2013-03-22 10:10:00,40.33,40.39,40.33,40.36,5100.0,31.2813,31.3279,31.2813,31.3046,5100.0
2013-03-22 10:20:00,40.37,40.38,40.33,40.35,8400.0,31.3123,31.3201,31.2813,31.2968,8400.0
2013-03-22 10:30:00,40.35,40.38,40.33,40.36,6400.0,31.2968,31.3201,31.2813,31.3046,6400.0
2013-03-22 10:40:00,40.36,40.36,40.31,40.31,7100.0,31.3046,31.3046,31.2658,31.2658,7100.0
2013-03-22 10:50:00,40.32,40.35,40.31,40.34,3700.0,31.2736,31.2968,31.2658,31.2891,3700.0
2013-03-22 11:00:00,40.35,40.37,40.35,40.36,2900.0,31.2968,31.3123,31.2968,31.3046,2900.0
2013-03-22 11:10:00,40.36,40.38,40.35,40.38,5600.0,31.3046,31.3201,31.2968,31.3201,5600.0
2013-03-22 11:20:00,40.39,40.41,40.38,40.4,6300.0,31.3279,31.3434,31.3201,31.3356,6300.0
2013-03-22 11:30:00,40.39,40.39,40.36,40.37,3300.0,31.3279,31.3279,31.3046,31.3123,3300.0
2013-03-22 11:40:00,40.35,40.37,40.33,40.37,6100.0,31.2968,31.3123,31.2813,31.3123,6100.0
2013-03-22 11:50:00,40.36,40.37,40.34,40.35,4700.0,31.3046,31.3123,31.2891,31.2968,4700.0
2013-03-22 12:00:00,40.36,40.36,40.33,40.34,2800.0,31.3046,31.3046,31.2813,31.2891,2800.0
2013-03-22 12:10:00,40.34,40.37,40.31,40.34,6500.0,31.2891,31.3123,31.2658,31.2891,6500.0
2013-03-22 12:20:00,40.35,40.37,40.33,40.37,10500.0,31.2968,31.3123,31.2813,31.3123,10500.0
2013-03-22 12:30:00,40.37,40.38,40.36,40.36,3600.0,31.3123,31.3201,31.3046,31.3046,3600.0
2013-03-22 12:40:00,40.36,40.36,40.34,40.34,2200.0,31.3046,31.3046,31.2891,31.2891,2200.0
2013-03-22 12:50:00,40.35,40.36,40.34,40.35,20500.0,31.2968,31.3046,31.2891,31.2968,20500.0
2013-03-22 13:00:00,40.36,40.4,40.36,40.39,6400.0,31.3046,31.3356,31.3046,31.3279,6400.0
2013-03-22 13:10:00,40.39,40.41,40.37,40.41,4700.0,31.3279,31.3434,31.3123,31.3434,4700.0
2013-03-22 13:20:00,40.41,40.45,40.41,40.44,5100.0,31.3434,31.3744,31.3434,31.3666,5100.0
2013-03-22 13:30:00,40.44,40.44,40.33,40.35,22100.0,31.3666,31.3666,31.2813,31.2968,22100.0
2013-03-22 13:40:00,40.36,40.37,40.35,40.36,11900.0,31.3046,31.3123,31.2968,31.3046,11900.0
2013-03-22 13:50:00,40.37,40.37,40.34,40.37,12500.0,31.3123,31.3123,31.2891,31.3123,12500.0
2013-03-22 14:00:00,40.36,40.37,40.33,40.34,58900.0,31.3046,31.3123,31.2813,31.2891,58900.0
2013-03-22 14:10:00,40.35,40.4,40.35,40.4,4900.0,31.2968,31.3356,31.2968,31.3356,4900.0
2013-03-22 14:20:00,40.4,40.46,40.4,40.44,6900.0,31.3356,31.3822,31.3356,31.3666,6900.0
2013-03-22 14:30:00,40.45,40.49,40.45,40.46,25900.0,31.3744,31.4054,31.3744,31.3822,25900.0
2013-03-22 14:40:00,40.47,40.5,40.47,40.47,10500.0,31.3899,31.4132,31.3899,31.3899,10500.0
2013-03-22 14:50:00,40.48,40.49,40.44,40.49,10800.0,31.3977,31.4054,31.3666,31.4054,10800.0
2013-03-22 15:00:00,40.47,40.49,40.45,40.45,8600.0,31.3899,31.4054,31.3744,31.3744,8600.0
2013-03-22 15:10:00,40.45,40.46,40.39,40.41,14500.0,31.3744,31.3822,31.3279,31.3434,14500.0
2013-03-22 15:20:00,40.41,40.41,40.39,40.41,11400.0,31.3434,31.3434,31.3279,31.3434,11400.0
2013-03-22 15:30:00,40.4,40.44,40.39,40.4,15200.0,31.3356,31.3666,31.3279,31.3356,15200.0
2013-03-22 15:40:00,40.41,40.44,40.38,40.41,23600.0,31.3434,31.3666,31.3201,31.3434,23600.0
2013-03-22 15:50:00,40.42,40.5,40.41,40.48,45000.0,31.3511,31.4132,31.3434,31.3977,45000.0
2013-03-25 09:30:00,40.5,40.58,40.47,40.47,10000.0,31.4132,31.4752,31.3899,31.3899,10000.0
2013-03-25 09:40:00,40.54,40.57,40.5,40.54,7000.0,31.4442,31.4675,31.4132,31.4442,7000.0
2013-03-25 09:50:00,40.54,40.56,40.52,40.54,16600.0,31.4442,31.4597,31.4287,31.4442,16600.0
2013-03-25 10:00:00,40.56,40.63,40.55,40.63,4500.0,31.4597,31.514,31.452,31.514,4500.0
2013-03-25 10:10:00,40.62,40.67,40.62,40.65,7700.0,31.5063,31.545,31.5063,31.5295,7700.0
2013-03-25 10:20:00,40.65,40.66,40.53,40.56,24000.0,31.5295,31.5373,31.4364,31.4597,24000.0
2013-03-25 10:30:00,40.58,40.58,40.53,40.54,6700.0,31.4752,31.4752,31.4364,31.4442,6700.0
2013-03-25 10:40:00,40.55,40.55,40.49,40.52,8700.0,31.452,31.452,31.4054,31.4287,8700.0
2013-03-25 10:50:00,40.53,40.55,40.52,40.52,7000.0,31.4364,31.452,31.4287,31.4287,7000.0
2013-03-25 11:00:00,40.53,40.54,40.47,40.52,14200.0,31.4364,31.4442,31.3899,31.4287,14200.0
2013-03-25 11:10:00,40.53,40.53,40.42,40.44,7100.0,31.4364,31.4364,31.3511,31.3666,7100.0
2013-03-25 11:20:00,40.44,40.5,40.41,40.47,9100.0,31.3666,31.4132,31.3434,31.3899,9100.0
2013-03-25 11:30:00,40.47,40.51,40.47,40.51,4400.0,31.3899,31.4209,31.3899,31.4209,4400.0
2013-03-25 11:40:00,40.51,40.55,40.48,40.54,6400.0,31.4209,31.452,31.3977,31.4442,6400.0
2013-03-25 11:50:00,40.53,40.57,40.53,40.57,3900.0,31.4364,31.4675,31.4364,31.4675,3900.0
2013-03-25 12:00:00,40.57,40.57,40.51,40.53,10300.0,31.4675,31.4675,31.4209,31.4364,10300.0
2013-03-25 12:10:00,40.53,40.53,40.48,40.48,7100.0,31.4364,31.4364,31.3977,31.3977,7100.0
2013-03-25 12:20:00,40.48,40.49,40.44,40.44,7300.0,31.3977,31.4054,31.3666,31.3666,7300.0
2013-03-25 12:30:00,40.44,40.44,40.39,40.39,8700.0,31.3666,31.3666,31.3279,31.3279,8700.0
2013-03-25 12:40:00,40.4,40.42,40.4,40.4,5100.0,31.3356,31.3511,31.3356,31.3356,5100.0
2013-03-25 12:50:00,40.41,40.41,40.33,40.36,14200.0,31.3434,31.3434,31.2813,31.3046,14200.0
2013-03-25 13:00:00,40.34,40.34,40.27,40.29,13100.0,31.2891,31.2891,31.2348,31.2503,13100.0
2013-03-25 13:10:00,40.29,40.33,40.26,40.33,3200.0,31.2503,31.2813,31.227,31.2813,3200.0
2013-03-25 13:20:00,40.33,40.42,40.32,40.41,44300.0,31.2813,31.3511,31.2736,31.3434,44300.0
2013-03-25 13:30:00,40.4,40.42,40.39,40.39,5300.0,31.3356,31.3511,31.3279,31.3279,5300.0
2013-03-25 13:40:00,40.38,40.44,40.35,40.43,13600.0,31.3201,31.3666,31.2968,31.3589,13600.0
2013-03-25 13:50:00,40.45,40.54,40.45,40.5,10800.0,31.3744,31.4442,31.3744,31.4132,10800.0
2013-03-25 14:00:00,40.51,40.52,40.47,40.48,14600.0,31.4209,31.4287,31.3899,31.3977,14600.0
2013-03-25 14:10:00,40.5,40.55,40.47,40.53,64600.0,31.4132,31.452,31.3899,31.4364,64600.0
2013-03-25 14:20:00,40.54,40.54,40.51,40.52,6100.0,31.4442,31.4442,31.4209,31.4287,6100.0
2013-03-25 14:30:00,40.52,40.56,40.5,40.52,21300.0,31.4287,31.4597,31.4132,31.4287,21300.0
2013-03-25 14:40:00,40.53,40.54,40.5,40.52,14700.0,31.4364,31.4442,31.4132,31.4287,14700.0
2013-03-25 14:50:00,40.53,40.55,40.52,40.53,15900.0,31.4364,31.452,31.4287,31.4364,15900.0
2013-03-25 15:00:00,40.53,40.54,40.43,40.43,23600.0,31.4364,31.4442,31.3589,31.3589,23600.0
2013-03-25 15:10:00,40.43,40.5,40.43,40.48,50100.0,31.3589,31.4132,31.3589,31.3977,50100.0
2013-03-25 15:20:00,40.48,40.51,40.45,40.49,81700.0,31.3977,31.4209,31.3744,31.4054,81700.0
2013-03-25 15:30:00,40.48,40.48,40.39,40.45,38000.0,31.3977,31.3977,31.3279,31.3744,38000.0
2013-03-25 15:40:00,40.44,40.45,40.36,40.36,80100.0,31.3666,31.3744,31.3046,31.3046,80100.0
2013-03-25 15:50:00,40.36,40.46,40.35,40.46,172800.0,31.3046,31.3822,31.2968,31.3822,172800.0
2013-03-26 09:30:00,40.64,40.64,40.5,40.6,11000.0,31.5218,31.5218,31.4132,31.4907,11000.0
2013-03-26 09:40:00,40.64,40.77,40.64,40.7,6500.0,31.5218,31.6226,31.5218,31.5683,6500.0
2013-03-26 09:50:00,40.71,40.72,40.59,40.67,51900.0,31.5761,31.5838,31.483,31.545,51900.0
2013-03-26 10:00:00,40.67,40.67,40.57,40.59,7000.0,31.545,31.545,31.4675,31.483,7000.0
2013-03-26 10:10:00,40.61,40.64,40.51,40.53,16400.0,31.4985,31.5218,31.4209,31.4364,16400.0
2013-03-26 10:20:00,40.54,40.64,40.5,40.59,50700.0,31.4442,31.5218,31.4132,31.483,50700.0
2013-03-26 10:30:00,40.59,40.6,40.54,40.56,28500.0,31.483,31.4907,31.4442,31.4597,28500.0
2013-03-26 10:40:00,40.56,40.57,40.52,40.57,84500.0,31.4597,31.4675,31.4287,31.4675,84500.0
2013-03-26 10:50:00,40.58,40.61,40.53,40.55,26700.0,31.4752,31.4985,31.4364,31.452,26700.0
2013-03-26 11:00:00,40.54,40.61,40.54,40.6,10600.0,31.4442,31.4985,31.4442,31.4907,10600.0
2013-03-26 11:10:00,40.59,40.6,40.56,40.57,9900.0,31.483,31.4907,31.4597,31.4675,9900.0
2013-03-26 11:20:00,40.57,40.59,40.55,40.57,10900.0,31.4675,31.483,31.452,31.4675,10900.0
2013-03-26 11:30:00,40.58,40.61,40.56,40.59,7400.0,31.4752,31.4985,31.4597,31.483,7400.0
2013-03-26 11:40:00,40.59,40.6,40.56,40.57,15500.0,31.483,31.4907,31.4597,31.4675,15500.0
2013-03-26 11:50:00,40.58,40.58,40.53,40.55,25400.0,31.4752,31.4752,31.4364,31.452,25400.0
2013-03-26 12:00:00,40.55,40.61,40.55,40.58,45100.0,31.452,31.4985,31.452,31.4752,45100.0
2013-03-26 12:10:00,40.59,40.64,40.58,40.61,8900.0,31.483,31.5218,31.4752,31.4985,8900.0
2013-03-26 12:20:00,40.62,40.67,40.62,40.65,69500.0,31.5063,31.545,31.5063,31.5295,69500.0
2013-03-26 12:30:00,40.65,40.65,40.64,40.64,8400.0,31.5295,31.5295,31.5218,31.5218,8400.0
2013-03-26 12:40:00,40.65,40.65,40.64,40.65,9400.0,31.5295,31.5295,31.5218,31.5295,9400.0
2013-03-26 12:50:00,40.65,40.66,40.63,40.65,20900.0,31.5295,31.5373,31.514,31.5295,20900.0
2013-03-26 13:00:00,40.65,40.66,40.64,40.66,8200.0,31.5295,31.5373,31.5218,31.5373,8200.0
2013-03-26 13:10:00,40.66,40.66,40.62,40.65,32100.0,31.5373,31.5373,31.5063,31.5295,32100.0
2013-03-26 13:20:00,40.66,40.66,40.64,40.66,13900.0,31.5373,31.5373,31.5218,31.5373,13900.0
2013-03-26 13:30:00,40.66,40.67,40.6,40.61,18800.0,31.5373,31.545,31.4907,31.4985,18800.0
2013-03-26 13:40:00,40.6,40.63,40.6,40.61,8200.0,31.4907,31.514,31.4907,31.4985,8200.0
2013-03-26 13:50:00,40.62,40.69,40.61,40.69,10900.0,31.5063,31.5605,31.4985,31.5605,10900.0
2013-03-26 14:00:00,40.7,40.71,40.65,40.66,24300.0,31.5683,31.5761,31.5295,31.5373,24300.0
2013-03-26 14:10:00,40.66,40.69,40.65,40.69,16600.0,31.5373,31.5605,31.5295,31.5605,16600.0
2013-03-26 14:20:00,40.69,40.7,40.66,40.69,10500.0,31.5605,31.5683,31.5373,31.5605,10500.0
2013-03-26 14:30:00,40.68,40.69,40.65,40.65,11200.0,31.5528,31.5605,31.5295,31.5295,11200.0
2013-03-26 14:40:00,40.65,40.7,40.65,40.7,39300.0,31.5295,31.5683,31.5295,31.5683,39300.0
2013-03-26 14:50:00,40.7,40.7,40.68,40.69,9700.0,31.5683,31.5683,31.5528,31.5605,9700.0
2013-03-26 15:00:00,40.69,40.71,40.68,40.68,17100.0,31.5605,31.5761,31.5528,31.5528,17100.0
2013-03-26 15:10:00,40.68,40.7,40.65,40.67,27200.0,31.5528,31.5683,31.5295,31.545,27200.0
2013-03-26 15:20:00,40.67,40.67,40.62,40.62,66400.0,31.545,31.545,31.5063,31.5063,66400.0
2013-03-26 15:30:00,40.63,40.71,40.63,40.68,126000.0,31.514,31.5761,31.514,31.5528,126000.0
2013-03-26 15:40:00,40.68,40.7,40.65,40.7,39300.0,31.5528,31.5683,31.5295,31.5683,39300.0
2013-03-26 15:50:00,40.7,40.71,40.64,40.7,117600.0,31.5683,31.5761,31.5218,31.5683,117600.0
2013-03-27 09:30:00,40.62,40.75,40.57,40.62,313800.0,31.5063,31.6071,31.4675,31.5063,313800.0
2013-03-27 09:40:00,40.62,40.72,40.59,40.6,23400.0,31.5063,31.5838,31.483,31.4907,23400.0
2013-03-27 09:50:00,40.6,40.63,40.5,40.61,28000.0,31.4907,31.514,31.4132,31.4985,28000.0
2013-03-27 10:00:00,40.62,40.64,40.58,40.63,12400.0,31.5063,31.5218,31.4752,31.514,12400.0
2013-03-27 10:10:00,40.65,40.65,40.6,40.61,7100.0,31.5295,31.5295,31.4907,31.4985,7100.0
2013-03-27 10:20:00,40.61,40.65,40.6,40.65,13400.0,31.4985,31.5295,31.4907,31.5295,13400.0
2013-03-27 10:30:00,40.65,40.67,40.62,40.64,58500.0,31.5295,31.545,31.5063,31.5218,58500.0
2013-03-27 10:40:00,40.63,40.64,40.6,40.63,12000.0,31.514,31.5218,31.4907,31.514,12000.0
2013-03-27 10:50:00,40.62,40.63,40.6,40.63,7100.0,31.5063,31.514,31.4907,31.514,7100.0
2013-03-27 11:00:00,40.63,40.66,40.63,40.66,18300.0,31.514,31.5373,31.514,31.5373,18300.0
2013-03-27 11:10:00,40.64,40.75,40.64,40.73,45700.0,31.5218,31.6071,31.5218,31.5916,45700.0
2013-03-27 11:20:00,40.73,40.75,40.7,40.74,11900.0,31.5916,31.6071,31.5683,31.5993,11900.0
2013-03-27 11:30:00,40.75,40.85,40.73,40.83,63600.0,31.6071,31.6847,31.5916,31.6691,63600.0
2013-03-27 11:40:00,40.83,40.85,40.81,40.85,12800.0,31.6691,31.6847,31.6536,31.6847,12800.0
2013-03-27 11:50:00,40.85,40.86,40.79,40.84,9800.0,31.6847,31.6924,31.6381,31.6769,9800.0
2013-03-27 12:00:00,40.85,40.85,40.84,40.85,7300.0,31.6847,31.6847,31.6769,31.6847,7300.0
2013-03-27 12:10:00,40.85,40.85,40.83,40.85,13500.0,31.6847,31.6847,31.6691,31.6847,13500.0
2013-03-27 12:20:00,40.83,40.85,40.83,40.85,9200.0,31.6691,31.6847,31.6691,31.6847,9200.0
2013-03-27 12:30:00,40.85,40.86,40.84,40.84,14800.0,31.6847,31.6924,31.6769,31.6769,14800.0
2013-03-27 12:40:00,40.85,40.87,40.83,40.84,23100.0,31.6847,31.7002,31.6691,31.6769,23100.0
2013-03-27 12:50:00,40.83,40.87,40.82,40.83,9900.0,31.6691,31.7002,31.6614,31.6691,9900.0
2013-03-27 13:00:00,40.83,40.85,40.8,40.85,8900.0,31.6691,31.6847,31.6459,31.6847,8900.0
2013-03-27 13:10:00,40.85,40.85,40.81,40.85,9800.0,31.6847,31.6847,31.6536,31.6847,9800.0
2013-03-27 13:20:00,40.85,40.85,40.83,40.85,7400.0,31.6847,31.6847,31.6691,31.6847,7400.0
2013-03-27 13:30:00,40.85,40.85,40.84,40.85,10000.0,31.6847,31.6847,31.6769,31.6847,10000.0
2013-03-27 13:40:00,40.85,40.87,40.84,40.87,73400.0,31.6847,31.7002,31.6769,31.7002,73400.0
2013-03-27 13:50:00,40.87,40.88,40.85,40.86,48000.0,31.7002,31.7079,31.6847,31.6924,48000.0
2013-03-27 14:00:00,40.88,40.9,40.87,40.89,7900.0,31.7079,31.7234,31.7002,31.7157,7900.0
2013-03-27 14:10:00,40.9,40.9,40.83,40.84,48200.0,31.7234,31.7234,31.6691,31.6769,48200.0
2013-03-27 14:20:00,40.84,40.85,40.83,40.85,9900.0,31.6769,31.6847,31.6691,31.6847,9900.0
2013-03-27 14:30:00,40.85,40.89,40.84,40.87,10300.0,31.6847,31.7157,31.6769,31.7002,10300.0
2013-03-27 14:40:00,40.87,40.89,40.86,40.88,8100.0,31.7002,31.7157,31.6924,31.7079,8100.0
2013-03-27 14:50:00,40.88,40.89,40.84,40.86,12700.0,31.7079,31.7157,31.6769,31.6924,12700.0
2013-03-27 15:00:00,40.89,40.91,40.85,40.89,20400.0,31.7157,31.7312,31.6847,31.7157,20400.0
2013-03-27 15:10:00,40.89,40.93,40.88,40.9,52600.0,31.7157,31.7467,31.7079,31.7234,52600.0
2013-03-27 15:20:00,40.9,40.91,40.86,40.9,60500.0,31.7234,31.7312,31.6924,31.7234,60500.0
2013-03-27 15:30:00,40.91,40.95,40.9,40.94,20000.0,31.7312,31.7622,31.7234,31.7545,20000.0
2013-03-27 15:40:00,40.94,40.96,40.86,40.9,61400.0,31.7545,31.77,31.6924,31.7234,61400.0
2013-03-27 15:50:00,40.9,40.96,40.9,40.96,97700.0,31.7234,31.77,31.7234,31.77,97700.0
2013-03-28 09:30:00,40.95,41.13,40.95,41.02,24200.0,31.7622,31.9018,31.7622,31.8165,24200.0
2013-03-28 09:40:00,41.0,41.0,40.93,40.96,21000.0,31.801,31.801,31.7467,31.77,21000.0
2013-03-28 09:50:00,40.96,41.05,40.92,41.02,15700.0,31.77,31.8398,31.7389,31.8165,15700.0
2013-03-28 10:00:00,41.02,41.04,41.0,41.0,15900.0,31.8165,31.832,31.801,31.801,15900.0
2013-03-28 10:10:00,41.01,41.03,40.99,41.0,76800.0,31.8088,31.8243,31.7932,31.801,76800.0
2013-03-28 10:20:00,41.01,41.04,40.99,41.0,13200.0,31.8088,31.832,31.7932,31.801,13200.0
2013-03-28 10:30:00,41.0,41.03,41.0,41.01,17200.0,31.801,31.8243,31.801,31.8088,17200.0
2013-03-28 10:40:00,41.01,41.02,40.91,40.93,57500.0,31.8088,31.8165,31.7312,31.7467,57500.0
2013-03-28 10:50:00,40.93,41.05,40.91,41.0,120200.0,31.7467,31.8398,31.7312,31.801,120200.0
2013-03-28 11:00:00,41.01,41.1,40.99,41.09,26900.0,31.8088,31.8786,31.7932,31.8708,26900.0
2013-03-28 11:10:00,41.09,41.14,41.04,41.12,22000.0,31.8708,31.9096,31.832,31.8941,22000.0
2013-03-28 11:20:00,41.12,41.15,41.11,41.14,13100.0,31.8941,31.9173,31.8863,31.9096,13100.0
2013-03-28 11:30:00,41.15,41.19,41.14,41.14,14400.0,31.9173,31.9484,31.9096,31.9096,14400.0
2013-03-28 11:40:00,41.14,41.16,41.13,41.14,9800.0,31.9096,31.9251,31.9018,31.9096,9800.0
2013-03-28 11:50:00,41.15,41.17,41.12,41.15,255000.0,31.9173,31.9329,31.8941,31.9173,255000.0
2013-03-28 12:00:00,41.15,41.18,41.14,41.17,29200.0,31.9173,31.9406,31.9096,31.9329,29200.0
2013-03-28 12:10:00,41.16,41.19,41.14,41.15,10800.0,31.9251,31.9484,31.9096,31.9173,10800.0
2013-03-28 12:20:00,41.16,41.19,41.15,41.16,12000.0,31.9251,31.9484,31.9173,31.9251,12000.0
2013-03-28 12:30:00,41.16,41.19,41.15,41.19,35700.0,31.9251,31.9484,31.9173,31.9484,35700.0
2013-03-28 12:40:00,41.19,41.19,41.15,41.19,9500.0,31.9484,31.9484,31.9173,31.9484,9500.0
2013-03-28 12:50:00,41.18,41.21,41.14,41.2,15800.0,31.9406,31.9639,31.9096,31.9561,15800.0
2013-03-28 13:00:00,41.2,41.21,41.19,41.21,5800.0,31.9561,31.9639,31.9484,31.9639,5800.0
2013-03-28 13:10:00,41.21,41.21,41.16,41.19,21300.0,31.9639,31.9639,31.9251,31.9484,21300.0
2013-03-28 13:20:00,41.19,41.2,41.15,41.15,11700.0,31.9484,31.9561,31.9173,31.9173,11700.0
2013-03-28 13:30:00,41.15,41.16,41.11,41.12,23800.0,31.9173,31.9251,31.8863,31.8941,23800.0
2013-03-28 13:40:00,41.14,41.14,41.11,41.11,6100.0,31.9096,31.9096,31.8863,31.8863,6100.0
2013-03-28 13:50:00,41.12,41.13,41.1,41.13,11400.0,31.8941,31.9018,31.8786,31.9018,11400.0
2013-03-28 14:00:00,41.12,41.16,41.12,41.15,7700.0,31.8941,31.9251,31.8941,31.9173,7700.0
2013-03-28 14:10:00,41.15,41.19,41.15,41.19,6800.0,31.9173,31.9484,31.9173,31.9484,6800.0
2013-03-28 14:20:00,41.19,41.2,41.18,41.19,13900.0,31.9484,31.9561,31.9406,31.9484,13900.0
2013-03-28 14:30:00,41.2,41.2,41.15,41.15,13600.0,31.9561,31.9561,31.9173,31.9173,13600.0
2013-03-28 14:40:00,41.15,41.17,41.14,41.16,19300.0,31.9173,31.9329,31.9096,31.9251,19300.0
2013-03-28 14:50:00,41.16,41.17,41.15,41.15,9600.0,31.9251,31.9329,31.9173,31.9173,9600.0
2013-03-28 15:00:00,41.16,41.17,41.14,41.16,13500.0,31.9251,31.9329,31.9096,31.9251,13500.0
2013-03-28 15:10:00,41.16,41.16,41.15,41.15,4600.0,31.9251,31.9251,31.9173,31.9173,4600.0
2013-03-28 15:20:00,41.16,41.24,41.15,41.21,14000.0,31.9251,31.9871,31.9173,31.9639,14000.0
2013-03-28 15:30:00,41.2,41.22,41.17,41.17,41900.0,31.9561,31.9716,31.9329,31.9329,41900.0
2013-03-28 15:40:00,41.17,41.21,41.16,41.18,32400.0,31.9329,31.9639,31.9251,31.9406,32400.0
2013-03-28 15:50:00,41.19,41.31,41.18,41.3,103300.0,31.9484,32.0414,31.9406,32.0337,103300.0
2013-04-01 09:30:00,41.24,41.42,41.23,41.42,9800.0,31.9871,32.1268,31.9794,32.1268,9800.0
2013-04-01 09:40:00,41.34,41.41,41.3,41.34,20900.0,32.0647,32.119,32.0337,32.0647,20900.0
2013-04-01 09:50:00,41.32,41.35,41.19,41.19,5500.0,32.0492,32.0725,31.9484,31.9484,5500.0
2013-04-01 10:00:00,41.19,41.19,41.07,41.12,10600.0,31.9484,31.9484,31.8553,31.8941,10600.0
2013-04-01 10:10:00,41.12,41.14,41.06,41.09,4400.0,31.8941,31.9096,31.8475,31.8708,4400.0
2013-04-01 10:20:00,41.07,41.13,41.04,41.09,15700.0,31.8553,31.9018,31.832,31.8708,15700.0
2013-04-01 10:30:00,41.1,41.11,41.05,41.07,9000.0,31.8786,31.8863,31.8398,31.8553,9000.0
2013-04-01 10:40:00,41.07,41.07,41.0,41.0,4300.0,31.8553,31.8553,31.801,31.801,4300.0
2013-04-01 10:50:00,41.0,41.04,40.99,40.99,5500.0,31.801,31.832,31.7932,31.7932,5500.0
2013-04-01 11:00:00,41.0,41.02,40.97,41.02,7800.0,31.801,31.8165,31.7777,31.8165,7800.0
2013-04-01 11:10:00,41.01,41.06,41.01,41.04,4100.0,31.8088,31.8475,31.8088,31.832,4100.0
2013-04-01 11:20:00,41.05,41.07,41.02,41.06,4700.0,31.8398,31.8553,31.8165,31.8475,4700.0
2013-04-01 11:30:00,41.05,41.09,41.04,41.07,5500.0,31.8398,31.8708,31.832,31.8553,5500.0
2013-04-01 11:40:00,41.07,41.09,41.07,41.09,2800.0,31.8553,31.8708,31.8553,31.8708,2800.0
2013-04-01 11:50:00,41.09,41.13,41.09,41.12,3300.0,31.8708,31.9018,31.8708,31.8941,3300.0
2013-04-01 12:00:00,41.11,41.11,41.08,41.1,5100.0,31.8863,31.8863,31.863,31.8786,5100.0
2013-04-01 12:10:00,41.09,41.09,41.07,41.07,6300.0,31.8708,31.8708,31.8553,31.8553,6300.0
2013-04-01 12:20:00,41.08,41.09,41.07,41.09,2400.0,31.863,31.8708,31.8553,31.8708,2400.0
2013-04-01 12:30:00,41.09,41.09,41.02,41.03,8400.0,31.8708,31.8708,31.8165,31.8243,8400.0
2013-04-01 12:40:00,41.03,41.06,41.03,41.06,7300.0,31.8243,31.8475,31.8243,31.8475,7300.0
2013-04-01 12:50:00,41.06,41.1,41.06,41.09,4300.0,31.8475,31.8786,31.8475,31.8708,4300.0
2013-04-01 13:00:00,41.1,41.13,41.09,41.12,22400.0,31.8786,31.9018,31.8708,31.8941,22400.0
2013-04-01 13:10:00,41.12,41.13,41.11,41.13,1900.0,31.8941,31.9018,31.8863,31.9018,1900.0
2013-04-01 13:20:00,41.12,41.14,41.12,41.14,1500.0,31.8941,31.9096,31.8941,31.9096,1500.0
2013-04-01 13:30:00,41.13,41.14,41.11,41.12,2700.0,31.9018,31.9096,31.8863,31.8941,2700.0
2013-04-01 13:40:00,41.11,41.12,41.09,41.11,13800.0,31.8863,31.8941,31.8708,31.8863,13800.0
2013-04-01 13:50:00,41.1,41.11,41.09,41.11,11000.0,31.8786,31.8863,31.8708,31.8863,11000.0
2013-04-01 14:00:00,41.11,41.15,41.1,41.15,19800.0,31.8863,31.9173,31.8786,31.9173,19800.0
2013-04-01 14:10:00,41.15,41.16,41.14,41.14,4700.0,31.9173,31.9251,31.9096,31.9096,4700.0
2013-04-01 14:20:00,41.14,41.15,41.13,41.13,5600.0,31.9096,31.9173,31.9018,31.9018,5600.0
2013-04-01 14:30:00,41.13,41.14,41.12,41.12,7700.0,31.9018,31.9096,31.8941,31.8941,7700.0
2013-04-01 14:40:00,41.12,41.13,41.12,41.12,4600.0,31.8941,31.9018,31.8941,31.8941,4600.0
2013-04-01 14:50:00,41.12,41.14,41.11,41.12,6700.0,31.8941,31.9096,31.8863,31.8941,6700.0
2013-04-01 15:00:00,41.11,41.14,41.1,41.12,10900.0,31.8863,31.9096,31.8786,31.8941,10900.0
2013-04-01 15:10:00,41.12,41.13,41.08,41.08,12200.0,31.8941,31.9018,31.863,31.863,12200.0
2013-04-01 15:20:00,41.08,41.13,41.07,41.13,17400.0,31.863,31.9018,31.8553,31.9018,17400.0
2013-04-01 15:30:00,41.13,41.13,41.09,41.1,22400.0,31.9018,31.9018,31.8708,31.8786,22400.0
2013-04-01 15:40:00,41.1,41.14,41.1,41.12,20700.0,31.8786,31.9096,31.8786,31.8941,20700.0
2013-04-01 15:50:00,41.12,41.23,41.12,41.22,97100.0,31.8941,31.9794,31.8941,31.9716,97100.0
2013-04-02 09:30:00,41.46,41.47,41.4,41.43,10200.0,32.1578,32.1655,32.1112,32.1345,10200.0
2013-04-02 09:40:00,41.44,41.49,41.4,41.45,20900.0,32.1423,32.1811,32.1112,32.15,20900.0
2013-04-02 09:50:00,41.47,41.49,41.45,41.47,4300.0,32.1655,32.1811,32.15,32.1655,4300.0
2013-04-02 10:00:00,41.47,41.55,41.45,41.5,12500.0,32.1655,32.2276,32.15,32.1888,12500.0
2013-04-02 10:10:00,41.51,41.56,41.49,41.53,20200.0,32.1966,32.2354,32.1811,32.2121,20200.0
2013-04-02 10:20:00,41.52,41.54,41.48,41.48,10100.0,32.2043,32.2198,32.1733,32.1733,10100.0
2013-04-02 10:30:00,41.48,41.48,41.44,41.47,50900.0,32.1733,32.1733,32.1423,32.1655,50900.0
2013-04-02 10:40:00,41.49,41.49,41.45,41.46,29300.0,32.1811,32.1811,32.15,32.1578,29300.0
2013-04-02 10:50:00,41.46,41.48,41.46,41.47,6800.0,32.1578,32.1733,32.1578,32.1655,6800.0
2013-04-02 11:00:00,41.47,41.47,41.42,41.42,2100.0,32.1655,32.1655,32.1268,32.1268,2100.0
2013-04-02 11:10:00,41.41,41.42,41.37,41.39,3400.0,32.119,32.1268,32.088,32.1035,3400.0
2013-04-02 11:20:00,41.39,41.42,41.34,41.38,13100.0,32.1035,32.1268,32.0647,32.0957,13100.0
2013-04-02 11:30:00,41.38,41.39,41.32,41.32,25300.0,32.0957,32.1035,32.0492,32.0492,25300.0
2013-04-02 11:40:00,41.32,41.33,41.27,41.29,13300.0,32.0492,32.057,32.0104,32.0259,13300.0
2013-04-02 11:50:00,41.29,41.3,41.26,41.27,17000.0,32.0259,32.0337,32.0027,32.0104,17000.0
2013-04-02 12:00:00,41.27,41.29,41.27,41.29,2200.0,32.0104,32.0259,32.0104,32.0259,2200.0
2013-04-02 12:10:00,41.29,41.3,41.29,41.29,6400.0,32.0259,32.0337,32.0259,32.0259,6400.0
2013-04-02 12:20:00,41.28,41.29,41.26,41.29,8000.0,32.0182,32.0259,32.0027,32.0259,8000.0
2013-04-02 12:30:00,41.29,41.29,41.26,41.26,9000.0,32.0259,32.0259,32.0027,32.0027,9000.0
2013-04-02 12:40:00,41.27,41.29,41.27,41.28,9300.0,32.0104,32.0259,32.0104,32.0182,9300.0
2013-04-02 12:50:00,41.28,41.32,41.28,41.32,29400.0,32.0182,32.0492,32.0182,32.0492,29400.0
2013-04-02 13:00:00,41.31,41.34,41.3,41.34,10300.0,32.0414,32.0647,32.0337,32.0647,10300.0
2013-04-02 13:10:00,41.34,41.34,41.3,41.31,16000.0,32.0647,32.0647,32.0337,32.0414,16000.0
2013-04-02 13:20:00,41.31,41.34,41.31,41.34,2800.0,32.0414,32.0647,32.0414,32.0647,2800.0
2013-04-02 13:30:00,41.34,41.41,41.33,41.4,10900.0,32.0647,32.119,32.057,32.1112,10900.0
2013-04-02 13:40:00,41.39,41.4,41.35,41.36,7000.0,32.1035,32.1112,32.0725,32.0802,7000.0
2013-04-02 13:50:00,41.36,41.36,41.3,41.31,27600.0,32.0802,32.0802,32.0337,32.0414,27600.0
2013-04-02 14:00:00,41.3,41.32,41.3,41.31,3000.0,32.0337,32.0492,32.0337,32.0414,3000.0
2013-04-02 14:10:00,41.32,41.33,41.3,41.31,17400.0,32.0492,32.057,32.0337,32.0414,17400.0
2013-04-02 14:20:00,41.31,41.32,41.3,41.3,12300.0,32.0414,32.0492,32.0337,32.0337,12300.0
2013-04-02 14:30:00,41.29,41.3,41.27,41.3,44500.0,32.0259,32.0337,32.0104,32.0337,44500.0
2013-04-02 14:40:00,41.29,41.32,41.28,41.28,20900.0,32.0259,32.0492,32.0182,32.0182,20900.0
2013-04-02 14:50:00,41.28,41.3,41.27,41.29,31200.0,32.0182,32.0337,32.0104,32.0259,31200.0
2013-04-02 15:00:00,41.29,41.3,41.27,41.3,12000.0,32.0259,32.0337,32.0104,32.0337,12000.0
2013-04-02 15:10:00,41.29,41.3,41.26,41.28,20500.0,32.0259,32.0337,32.0027,32.0182,20500.0
2013-04-02 15:20:00,41.28,41.3,41.26,41.3,22900.0,32.0182,32.0337,32.0027,32.0337,22900.0
2013-04-02 15:30:00,41.3,41.3,41.24,41.24,23600.0,32.0337,32.0337,31.9871,31.9871,23600.0
2013-04-02 15:40:00,41.24,41.27,41.17,41.26,41200.0,31.9871,32.0104,31.9329,32.0027,41200.0
2013-04-02 15:50:00,41.26,41.36,41.26,41.36,64100.0,32.0027,32.0802,32.0027,32.0802,64100.0
2013-04-03 09:30:00,41.36,41.47,41.32,41.37,21500.0,32.0802,32.1655,32.0492,32.088,21500.0
2013-04-03 09:40:00,41.36,41.37,41.24,41.27,27900.0,32.0802,32.088,31.9871,32.0104,27900.0
2013-04-03 09:50:00,41.27,41.33,41.27,41.29,19500.0,32.0104,32.057,32.0104,32.0259,19500.0
2013-04-03 10:00:00,41.29,41.29,41.1,41.1,52900.0,32.0259,32.0259,31.8786,31.8786,52900.0
2013-04-03 10:10:00,41.09,41.13,41.08,41.1,50500.0,31.8708,31.9018,31.863,31.8786,50500.0
2013-04-03 10:20:00,41.11,41.17,41.11,41.15,17600.0,31.8863,31.9329,31.8863,31.9173,17600.0
2013-04-03 10:30:00,41.15,41.17,41.09,41.14,39500.0,31.9173,31.9329,31.8708,31.9096,39500.0
2013-04-03 10:40:00,41.14,41.19,41.13,41.18,5200.0,31.9096,31.9484,31.9018,31.9406,5200.0
2013-04-03 10:50:00,41.18,41.23,41.17,41.2,19900.0,31.9406,31.9794,31.9329,31.9561,19900.0
2013-04-03 11:00:00,41.2,41.24,41.19,41.22,16300.0,31.9561,31.9871,31.9484,31.9716,16300.0
2013-04-03 11:10:00,41.22,41.23,41.15,41.17,20100.0,31.9716,31.9794,31.9173,31.9329,20100.0
2013-04-03 11:20:00,41.17,41.23,41.17,41.21,12100.0,31.9329,31.9794,31.9329,31.9639,12100.0
2013-04-03 11:30:00,41.2,41.22,41.13,41.13,13600.0,31.9561,31.9716,31.9018,31.9018,13600.0
2013-04-03 11:40:00,41.13,41.19,41.09,41.19,36200.0,31.9018,31.9484,31.8708,31.9484,36200.0
2013-04-03 11:50:00,41.18,41.25,41.18,41.22,41200.0,31.9406,31.9949,31.9406,31.9716,41200.0
2013-04-03 12:00:00,41.2,41.21,41.09,41.11,13700.0,31.9561,31.9639,31.8708,31.8863,13700.0
2013-04-03 12:10:00,41.1,41.2,41.09,41.2,14400.0,31.8786,31.9561,31.8708,31.9561,14400.0
2013-04-03 12:20:00,41.18,41.18,41.06,41.06,9900.0,31.9406,31.9406,31.8475,31.8475,9900.0
2013-04-03 12:30:00,41.08,41.12,41.08,41.09,25000.0,31.863,31.8941,31.863,31.8708,25000.0
2013-04-03 12:40:00,41.09,41.21,41.09,41.16,27400.0,31.8708,31.9639,31.8708,31.9251,27400.0
2013-04-03 12:50:00,41.15,41.17,41.13,41.14,8100.0,31.9173,31.9329,31.9018,31.9096,8100.0
2013-04-03 13:00:00,41.14,41.2,41.13,41.16,9100.0,31.9096,31.9561,31.9018,31.9251,9100.0
2013-04-03 13:10:00,41.16,41.16,41.1,41.13,14900.0,31.9251,31.9251,31.8786,31.9018,14900.0
2013-04-03 13:20:00,41.14,41.15,41.07,41.07,11600.0,31.9096,31.9173,31.8553,31.8553,11600.0
2013-04-03 13:30:00,41.06,41.07,41.03,41.05,17800.0,31.8475,31.8553,31.8243,31.8398,17800.0
2013-04-03 13:40:00,41.06,41.08,41.04,41.07,8500.0,31.8475,31.863,31.832,31.8553,8500.0
2013-04-03 13:50:00,41.06,41.07,41.03,41.03,19000.0,31.8475,31.8553,31.8243,31.8243,19000.0
2013-04-03 14:00:00,41.02,41.04,40.96,40.98,21800.0,31.8165,31.832,31.77,31.7855,21800.0
2013-04-03 14:10:00,41.0,41.0,40.99,41.0,8500.0,31.801,31.801,31.7932,31.801,8500.0
2013-04-03 14:20:00,41.0,41.0,40.95,40.99,20700.0,31.801,31.801,31.7622,31.7932,20700.0
2013-04-03 14:30:00,40.99,40.99,40.96,40.99,6100.0,31.7932,31.7932,31.77,31.7932,6100.0
2013-04-03 14:40:00,40.99,41.0,40.95,40.99,23700.0,31.7932,31.801,31.7622,31.7932,23700.0
2013-04-03 14:50:00,40.99,41.01,40.98,41.01,21600.0,31.7932,31.8088,31.7855,31.8088,21600.0
2013-04-03 15:00:00,41.01,41.01,40.98,41.0,26200.0,31.8088,31.8088,31.7855,31.801,26200.0
2013-04-03 15:10:00,41.0,41.0,40.95,40.96,15600.0,31.801,31.801,31.7622,31.77,15600.0
2013-04-03 15:20:00,40.96,40.99,40.91,40.97,22700.0,31.77,31.7932,31.7312,31.7777,22700.0
2013-04-03 15:30:00,40.98,40.98,40.85,40.86,26300.0,31.7855,31.7855,31.6847,31.6924,26300.0
2013-04-03 15:40:00,40.87,40.99,40.85,40.99,43800.0,31.7002,31.7932,31.6847,31.7932,43800.0
2013-04-03 15:50:00,40.99,41.08,40.97,41.0,99800.0,31.7932,31.863,31.7777,31.801,99800.0
2013-04-04 09:30:00,41.14,41.32,41.05,41.31,17100.0,31.9096,32.0492,31.8398,32.0414,17100.0
2013-04-04 09:40:00,41.31,41.47,41.3,41.45,30400.0,32.0414,32.1655,32.0337,32.15,30400.0
2013-04-04 09:50:00,41.45,41.49,41.41,41.44,23000.0,32.15,32.1811,32.119,32.1423,23000.0
2013-04-04 10:00:00,41.44,41.53,41.44,41.49,16700.0,32.1423,32.2121,32.1423,32.1811,16700.0
2013-04-04 10:10:00,41.48,41.49,41.36,41.37,27800.0,32.1733,32.1811,32.0802,32.088,27800.0
2013-04-04 10:20:00,41.37,41.37,41.28,41.32,43200.0,32.088,32.088,32.0182,32.0492,43200.0
2013-04-04 10:30:00,41.33,41.36,41.3,41.31,31500.0,32.057,32.0802,32.0337,32.0414,31500.0
2013-04-04 10:40:00,41.29,41.32,41.25,41.25,14500.0,32.0259,32.0492,31.9949,31.9949,14500.0
2013-04-04 10:50:00,41.24,41.28,41.18,41.18,6900.0,31.9871,32.0182,31.9406,31.9406,6900.0
2013-04-04 11:00:00,41.18,41.19,41.17,41.18,7500.0,31.9406,31.9484,31.9329,31.9406,7500.0
2013-04-04 11:10:00,41.19,41.25,41.19,41.25,5800.0,31.9484,31.9949,31.9484,31.9949,5800.0
2013-04-04 11:20:00,41.27,41.27,41.22,41.24,8500.0,32.0104,32.0104,31.9716,31.9871,8500.0
2013-04-04 11:30:00,41.24,41.25,41.11,41.11,7600.0,31.9871,31.9949,31.8863,31.8863,7600.0
2013-04-04 11:40:00,41.09,41.11,41.07,41.08,5000.0,31.8708,31.8863,31.8553,31.863,5000.0
2013-04-04 11:50:00,41.09,41.17,41.09,41.14,6200.0,31.8708,31.9329,31.8708,31.9096,6200.0
2013-04-04 12:00:00,41.14,41.15,41.07,41.1,6500.0,31.9096,31.9173,31.8553,31.8786,6500.0
2013-04-04 12:10:00,41.1,41.13,41.09,41.1,4900.0,31.8786,31.9018,31.8708,31.8786,4900.0
2013-04-04 12:20:00,41.1,41.1,41.07,41.07,4000.0,31.8786,31.8786,31.8553,31.8553,4000.0
2013-04-04 12:30:00,41.07,41.11,41.07,41.1,4900.0,31.8553,31.8863,31.8553,31.8786,4900.0
2013-04-04 12:40:00,41.11,41.11,41.08,41.11,4900.0,31.8863,31.8863,31.863,31.8863,4900.0
2013-04-04 12:50:00,41.12,41.12,41.09,41.1,2700.0,31.8941,31.8941,31.8708,31.8786,2700.0
2013-04-04 13:00:00,41.1,41.11,41.02,41.02,3300.0,31.8786,31.8863,31.8165,31.8165,3300.0
2013-04-04 13:10:00,41.02,41.02,40.98,40.99,4800.0,31.8165,31.8165,31.7855,31.7932,4800.0
2013-04-04 13:20:00,41.0,41.0,40.98,40.99,2200.0,31.801,31.801,31.7855,31.7932,2200.0
2013-04-04 13:30:00,40.99,41.04,40.96,41.04,12100.0,31.7932,31.832,31.77,31.832,12100.0
2013-04-04 13:40:00,41.04,41.08,41.04,41.05,4900.0,31.832,31.863,31.832,31.8398,4900.0
2013-04-04 13:50:00,41.07,41.09,41.06,41.09,2300.0,31.8553,31.8708,31.8475,31.8708,2300.0
2013-04-04 14:00:00,41.09,41.11,41.08,41.1,3200.0,31.8708,31.8863,31.863,31.8786,3200.0
2013-04-04 14:10:00,41.1,41.15,41.09,41.14,4400.0,31.8786,31.9173,31.8708,31.9096,4400.0
2013-04-04 14:20:00,41.14,41.17,41.14,41.17,3400.0,31.9096,31.9329,31.9096,31.9329,3400.0
2013-04-04 14:30:00,41.17,41.18,41.11,41.12,10900.0,31.9329,31.9406,31.8863,31.8941,10900.0
2013-04-04 14:40:00,41.11,41.11,41.1,41.1,13100.0,31.8863,31.8863,31.8786,31.8786,13100.0
2013-04-04 14:50:00,41.1,41.11,41.1,41.1,10500.0,31.8786,31.8863,31.8786,31.8786,10500.0
2013-04-04 15:00:00,41.1,41.12,41.06,41.12,22800.0,31.8786,31.8941,31.8475,31.8941,22800.0
2013-04-04 15:10:00,41.11,41.13,41.07,41.09,18300.0,31.8863,31.9018,31.8553,31.8708,18300.0
2013-04-04 15:20:00,41.09,41.11,41.08,41.1,9200.0,31.8708,31.8863,31.863,31.8786,9200.0
2013-04-04 15:30:00,41.11,41.15,41.08,41.09,20200.0,31.8863,31.9173,31.863,31.8708,20200.0
2013-04-04 15:40:00,41.09,41.11,41.05,41.05,19300.0,31.8708,31.8863,31.8398,31.8398,19300.0
2013-04-04 15:50:00,41.05,41.12,41.05,41.11,78200.0,31.8398,31.8941,31.8398,31.8863,78200.0
2013-04-05 09:30:00,40.75,40.87,40.66,40.87,22500.0,31.6071,31.7002,31.5373,31.7002,22500.0
2013-04-05 09:40:00,40.82,40.82,40.7,40.73,6900.0,31.6614,31.6614,31.5683,31.5916,6900.0
2013-04-05 09:50:00,40.69,40.69,40.61,40.61,4600.0,31.5605,31.5605,31.4985,31.4985,4600.0
2013-04-05 10:00:00,40.61,40.61,40.51,40.54,4500.0,31.4985,31.4985,31.4209,31.4442,4500.0
2013-04-05 10:10:00,40.55,40.57,40.52,40.55,9800.0,31.452,31.4675,31.4287,31.452,9800.0
2013-04-05 10:20:00,40.55,40.58,40.54,40.56,9000.0,31.452,31.4752,31.4442,31.4597,9000.0
2013-04-05 10:30:00,40.57,40.64,40.56,40.63,9200.0,31.4675,31.5218,31.4597,31.514,9200.0
2013-04-05 10:40:00,40.63,40.65,40.61,40.64,2800.0,31.514,31.5295,31.4985,31.5218,2800.0
2013-04-05 10:50:00,40.64,40.7,40.64,40.67,15300.0,31.5218,31.5683,31.5218,31.545,15300.0
2013-04-05 11:00:00,40.68,40.84,40.68,40.79,37600.0,31.5528,31.6769,31.5528,31.6381,37600.0
2013-04-05 11:10:00,40.78,40.82,40.78,40.78,6900.0,31.6304,31.6614,31.6304,31.6304,6900.0
2013-04-05 11:20:00,40.77,40.77,40.72,40.72,3300.0,31.6226,31.6226,31.5838,31.5838,3300.0
2013-04-05 11:30:00,40.72,40.74,40.71,40.73,6700.0,31.5838,31.5993,31.5761,31.5916,6700.0
2013-04-05 11:40:00,40.73,40.78,40.73,40.78,3800.0,31.5916,31.6304,31.5916,31.6304,3800.0
2013-04-05 11:50:00,40.77,40.77,40.72,40.72,5000.0,31.6226,31.6226,31.5838,31.5838,5000.0
2013-04-05 12:00:00,40.72,40.77,40.72,40.77,4100.0,31.5838,31.6226,31.5838,31.6226,4100.0
2013-04-05 12:10:00,40.77,40.78,40.75,40.77,6400.0,31.6226,31.6304,31.6071,31.6226,6400.0
2013-04-05 12:20:00,40.76,40.77,40.75,40.75,4700.0,31.6148,31.6226,31.6071,31.6071,4700.0
2013-04-05 12:30:00,40.76,40.82,40.76,40.81,4100.0,31.6148,31.6614,31.6148,31.6536,4100.0
2013-04-05 12:40:00,40.81,40.81,40.8,40.81,700.0,31.6536,31.6536,31.6459,31.6536,700.0
2013-04-05 12:50:00,40.8,40.83,40.77,40.77,7700.0,31.6459,31.6691,31.6226,31.6226,7700.0
2013-04-05 13:00:00,40.78,40.78,40.74,40.74,3600.0,31.6304,31.6304,31.5993,31.5993,3600.0
2013-04-05 13:10:00,40.74,40.78,40.74,40.78,7100.0,31.5993,31.6304,31.5993,31.6304,7100.0
2013-04-05 13:20:00,40.78,40.83,40.78,40.82,5800.0,31.6304,31.6691,31.6304,31.6614,5800.0
2013-04-05 13:30:00,40.8,40.81,40.75,40.76,3200.0,31.6459,31.6536,31.6071,31.6148,3200.0
2013-04-05 13:40:00,40.77,40.83,40.77,40.83,5300.0,31.6226,31.6691,31.6226,31.6691,5300.0
2013-04-05 13:50:00,40.83,40.84,40.82,40.83,15700.0,31.6691,31.6769,31.6614,31.6691,15700.0
2013-04-05 14:00:00,40.83,40.87,40.82,40.83,15500.0,31.6691,31.7002,31.6614,31.6691,15500.0
2013-04-05 14:10:00,40.82,40.83,40.76,40.77,5200.0,31.6614,31.6691,31.6148,31.6226,5200.0
2013-04-05 14:20:00,40.76,40.84,40.76,40.84,14200.0,31.6148,31.6769,31.6148,31.6769,14200.0
2013-04-05 14:30:00,40.84,40.89,40.82,40.89,12100.0,31.6769,31.7157,31.6614,31.7157,12100.0
2013-04-05 14:40:00,40.9,40.9,40.84,40.87,6800.0,31.7234,31.7234,31.6769,31.7002,6800.0
2013-04-05 14:50:00,40.86,40.87,40.83,40.84,16400.0,31.6924,31.7002,31.6691,31.6769,16400.0
2013-04-05 15:00:00,40.85,40.85,40.81,40.82,7200.0,31.6847,31.6847,31.6536,31.6614,7200.0
2013-04-05 15:10:00,40.83,40.85,40.82,40.84,7500.0,31.6691,31.6847,31.6614,31.6769,7500.0
2013-04-05 15:20:00,40.83,40.84,40.79,40.8,7500.0,31.6691,31.6769,31.6381,31.6459,7500.0
2013-04-05 15:30:00,40.8,40.9,40.8,40.87,15100.0,31.6459,31.7234,31.6459,31.7002,15100.0
2013-04-05 15:40:00,40.88,40.98,40.87,40.97,24300.0,31.7079,31.7855,31.7002,31.7777,24300.0
2013-04-05 15:50:00,40.97,41.02,40.94,40.94,56800.0,31.7777,31.8165,31.7545,31.7545,56800.0
2013-04-08 09:30:00,40.9,41.1,40.9,41.08,13300.0,31.7234,31.8786,31.7234,31.863,13300.0
2013-04-08 09:40:00,41.08,41.15,41.03,41.05,6700.0,31.863,31.9173,31.8243,31.8398,6700.0
2013-04-08 09:50:00,41.04,41.1,41.02,41.05,12700.0,31.832,31.8786,31.8165,31.8398,12700.0
2013-04-08 10:00:00,41.04,41.1,41.03,41.1,34000.0,31.832,31.8786,31.8243,31.8786,34000.0
2013-04-08 10:10:00,41.11,41.13,41.09,41.11,7100.0,31.8863,31.9018,31.8708,31.8863,7100.0
2013-04-08 10:20:00,41.11,41.15,41.11,41.15,6000.0,31.8863,31.9173,31.8863,31.9173,6000.0
2013-04-08 10:30:00,41.15,41.17,41.11,41.11,10300.0,31.9173,31.9329,31.8863,31.8863,10300.0
2013-04-08 10:40:00,41.1,41.16,41.09,41.13,7700.0,31.8786,31.9251,31.8708,31.9018,7700.0
2013-04-08 10:50:00,41.12,41.18,41.11,41.15,2800.0,31.8941,31.9406,31.8863,31.9173,2800.0
2013-04-08 11:00:00,41.15,41.15,41.11,41.14,4100.0,31.9173,31.9173,31.8863,31.9096,4100.0
2013-04-08 11:10:00,41.12,41.14,41.11,41.13,32200.0,31.8941,31.9096,31.8863,31.9018,32200.0
2013-04-08 11:20:00,41.12,41.14,41.11,41.12,7800.0,31.8941,31.9096,31.8863,31.8941,7800.0
2013-04-08 11:30:00,41.12,41.13,41.1,41.11,6000.0,31.8941,31.9018,31.8786,31.8863,6000.0
2013-04-08 11:40:00,41.12,41.17,41.11,41.14,7200.0,31.8941,31.9329,31.8863,31.9096,7200.0
2013-04-08 11:50:00,41.13,41.14,41.09,41.12,1700.0,31.9018,31.9096,31.8708,31.8941,1700.0
2013-04-08 12:00:00,41.11,41.13,41.1,41.11,4300.0,31.8863,31.9018,31.8786,31.8863,4300.0
2013-04-08 12:10:00,41.11,41.12,41.09,41.11,3100.0,31.8863,31.8941,31.8708,31.8863,3100.0
2013-04-08 12:20:00,41.11,41.16,41.11,41.16,3600.0,31.8863,31.9251,31.8863,31.9251,3600.0
2013-04-08 12:30:00,41.16,41.18,41.14,41.18,12100.0,31.9251,31.9406,31.9096,31.9406,12100.0
2013-04-08 12:40:00,41.17,41.23,41.17,41.19,5700.0,31.9329,31.9794,31.9329,31.9484,5700.0
2013-04-08 12:50:00,41.19,41.22,41.18,41.21,5900.0,31.9484,31.9716,31.9406,31.9639,5900.0
2013-04-08 13:00:00,41.21,41.24,41.21,41.23,5700.0,31.9639,31.9871,31.9639,31.9794,5700.0
2013-04-08 13:10:00,41.23,41.29,41.23,41.25,10300.0,31.9794,32.0259,31.9794,31.9949,10300.0
2013-04-08 13:20:00,41.24,41.26,41.22,41.25,5300.0,31.9871,32.0027,31.9716,31.9949,5300.0
2013-04-08 13:30:00,41.25,41.26,41.25,41.25,3800.0,31.9949,32.0027,31.9949,31.9949,3800.0
2013-04-08 13:40:00,41.25,41.27,41.24,41.26,6400.0,31.9949,32.0104,31.9871,32.0027,6400.0
2013-04-08 13:50:00,41.26,41.33,41.26,41.33,3800.0,32.0027,32.057,32.0027,32.057,3800.0
2013-04-08 14:00:00,41.33,41.39,41.33,41.38,9700.0,32.057,32.1035,32.057,32.0957,9700.0
2013-04-08 14:10:00,41.38,41.4,41.35,41.36,18300.0,32.0957,32.1112,32.0725,32.0802,18300.0
2013-04-08 14:20:00,41.35,41.36,41.25,41.25,138100.0,32.0725,32.0802,31.9949,31.9949,138100.0
2013-04-08 14:30:00,41.25,41.35,41.25,41.34,33900.0,31.9949,32.0725,31.9949,32.0647,33900.0
2013-04-08 14:40:00,41.34,41.36,41.3,41.33,24900.0,32.0647,32.0802,32.0337,32.057,24900.0
2013-04-08 14:50:00,41.34,41.34,41.27,41.29,21600.0,32.0647,32.0647,32.0104,32.0259,21600.0
2013-04-08 15:00:00,41.28,41.31,41.28,41.28,11600.0,32.0182,32.0414,32.0182,32.0182,11600.0
2013-04-08 15:10:00,41.28,41.3,41.27,41.29,17800.0,32.0182,32.0337,32.0104,32.0259,17800.0
2013-04-08 15:20:00,41.29,41.34,41.26,41.3,77200.0,32.0259,32.0647,32.0027,32.0337,77200.0
2013-04-08 15:30:00,41.3,41.4,41.3,41.37,112700.0,32.0337,32.1112,32.0337,32.088,112700.0
2013-04-08 15:40:00,41.37,41.41,41.34,41.41,21400.0,32.088,32.119,32.0647,32.119,21400.0
2013-04-08 15:50:00,41.41,41.43,41.37,41.38,55500.0,32.119,32.1345,32.088,32.0957,55500.0
2013-04-09 09:30:00,41.42,41.51,41.42,41.44,7900.0,32.1268,32.1966,32.1268,32.1423,7900.0
2013-04-09 09:40:00,41.41,41.42,41.25,41.27,8800.0,32.119,32.1268,31.9949,32.0104,8800.0
2013-04-09 09:50:00,41.27,41.27,41.16,41.18,9300.0,32.0104,32.0104,31.9251,31.9406,9300.0
2013-04-09 10:00:00,41.19,41.29,41.16,41.27,4400.0,31.9484,32.0259,31.9251,32.0104,4400.0
2013-04-09 10:10:00,41.26,41.33,41.24,41.27,7600.0,32.0027,32.057,31.9871,32.0104,7600.0
2013-04-09 10:20:00,41.25,41.28,41.23,41.25,20500.0,31.9949,32.0182,31.9794,31.9949,20500.0
2013-04-09 10:30:00,41.25,41.27,41.24,41.27,18200.0,31.9949,32.0104,31.9871,32.0104,18200.0
2013-04-09 10:40:00,41.27,41.32,41.27,41.3,5000.0,32.0104,32.0492,32.0104,32.0337,5000.0
2013-04-09 10:50:00,41.29,41.32,41.27,41.3,9400.0,32.0259,32.0492,32.0104,32.0337,9400.0
2013-04-09 11:00:00,41.3,41.33,41.27,41.3,8500.0,32.0337,32.057,32.0104,32.0337,8500.0
2013-04-09 11:10:00,41.3,41.31,41.26,41.29,16000.0,32.0337,32.0414,32.0027,32.0259,16000.0
2013-04-09 11:20:00,41.29,41.3,41.25,41.25,11200.0,32.0259,32.0337,31.9949,31.9949,11200.0
2013-04-09 11:30:00,41.25,41.26,41.24,41.25,5200.0,31.9949,32.0027,31.9871,31.9949,5200.0
2013-04-09 11:40:00,41.26,41.29,41.25,41.28,2100.0,32.0027,32.0259,31.9949,32.0182,2100.0
2013-04-09 11:50:00,41.25,41.3,41.25,41.3,7600.0,31.9949,32.0337,31.9949,32.0337,7600.0
2013-04-09 12:00:00,41.31,41.34,41.29,41.32,5000.0,32.0414,32.0647,32.0259,32.0492,5000.0
2013-04-09 12:10:00,41.32,41.32,41.29,41.32,6400.0,32.0492,32.0492,32.0259,32.0492,6400.0
2013-04-09 12:20:00,41.32,41.33,41.3,41.32,29600.0,32.0492,32.057,32.0337,32.0492,29600.0
2013-04-09 12:30:00,41.31,41.36,41.31,41.31,11100.0,32.0414,32.0802,32.0414,32.0414,11100.0
2013-04-09 12:40:00,41.32,41.32,41.3,41.31,9000.0,32.0492,32.0492,32.0337,32.0414,9000.0
2013-04-09 12:50:00,41.32,41.32,41.3,41.32,7400.0,32.0492,32.0492,32.0337,32.0492,7400.0
2013-04-09 13:00:00,41.31,41.32,41.29,41.3,5800.0,32.0414,32.0492,32.0259,32.0337,5800.0
2013-04-09 13:10:00,41.3,41.37,41.3,41.35,45300.0,32.0337,32.088,32.0337,32.0725,45300.0
2013-04-09 13:20:00,41.34,41.35,41.31,41.31,52600.0,32.0647,32.0725,32.0414,32.0414,52600.0
2013-04-09 13:30:00,41.31,41.34,41.31,41.33,3600.0,32.0414,32.0647,32.0414,32.057,3600.0
2013-04-09 13:40:00,41.33,41.38,41.32,41.35,23200.0,32.057,32.0957,32.0492,32.0725,23200.0
2013-04-09 13:50:00,41.35,41.38,41.34,41.38,13400.0,32.0725,32.0957,32.0647,32.0957,13400.0
2013-04-09 14:00:00,41.38,41.39,41.38,41.38,5000.0,32.0957,32.1035,32.0957,32.0957,5000.0
2013-04-09 14:10:00,41.38,41.38,41.34,41.35,6000.0,32.0957,32.0957,32.0647,32.0725,6000.0
2013-04-09 14:20:00,41.34,41.34,41.33,41.33,4400.0,32.0647,32.0647,32.057,32.057,4400.0
2013-04-09 14:30:00,41.33,41.35,41.33,41.35,7300.0,32.057,32.0725,32.057,32.0725,7300.0
2013-04-09 14:40:00,41.34,41.38,41.34,41.34,22200.0,32.0647,32.0957,32.0647,32.0647,22200.0
2013-04-09 14:50:00,41.36,41.36,41.34,41.34,16900.0,32.0802,32.0802,32.0647,32.0647,16900.0
2013-04-09 15:00:00,41.34,41.36,41.29,41.3,42100.0,32.0647,32.0802,32.0259,32.0337,42100.0
2013-04-09 15:10:00,41.3,41.34,41.3,41.34,21700.0,32.0337,32.0647,32.0337,32.0647,21700.0
2013-04-09 15:20:00,41.33,41.36,41.32,41.34,15500.0,32.057,32.0802,32.0492,32.0647,15500.0
2013-04-09 15:30:00,41.34,41.35,41.3,41.32,44900.0,32.0647,32.0725,32.0337,32.0492,44900.0
2013-04-09 15:40:00,41.32,41.36,41.32,41.33,27600.0,32.0492,32.0802,32.0492,32.057,27600.0
2013-04-09 15:50:00,41.33,41.34,41.28,41.31,70900.0,32.057,32.0647,32.0182,32.0414,70900.0
2013-04-10 09:30:00,41.4,41.43,41.29,41.3,16300.0,32.1112,32.1345,32.0259,32.0337,16300.0
2013-04-10 09:40:00,41.32,41.36,41.21,41.36,5500.0,32.0492,32.0802,31.9639,32.0802,5500.0
2013-04-10 09:50:00,41.38,41.45,41.36,41.45,4600.0,32.0957,32.15,32.0802,32.15,4600.0
2013-04-10 10:00:00,41.45,41.5,41.41,41.44,17300.0,32.15,32.1888,32.119,32.1423,17300.0
2013-04-10 10:10:00,41.44,41.44,41.35,41.35,5900.0,32.1423,32.1423,32.0725,32.0725,5900.0
2013-04-10 10:20:00,41.35,41.44,41.35,41.43,3000.0,32.0725,32.1423,32.0725,32.1345,3000.0
2013-04-10 10:30:00,41.43,41.45,41.4,41.45,9300.0,32.1345,32.15,32.1112,32.15,9300.0
2013-04-10 10:40:00,41.44,41.44,41.36,41.39,3700.0,32.1423,32.1423,32.0802,32.1035,3700.0
2013-04-10 10:50:00,41.39,41.44,41.36,41.44,4000.0,32.1035,32.1423,32.0802,32.1423,4000.0
2013-04-10 11:00:00,41.43,41.45,41.4,41.44,14900.0,32.1345,32.15,32.1112,32.1423,14900.0
2013-04-10 11:10:00,41.45,41.46,41.41,41.43,36800.0,32.15,32.1578,32.119,32.1345,36800.0
2013-04-10 11:20:00,41.42,41.47,41.42,41.46,6600.0,32.1268,32.1655,32.1268,32.1578,6600.0
2013-04-10 11:30:00,41.47,41.48,41.44,41.45,5900.0,32.1655,32.1733,32.1423,32.15,5900.0
2013-04-10 11:40:00,41.46,41.5,41.45,41.47,7900.0,32.1578,32.1888,32.15,32.1655,7900.0
2013-04-10 11:50:00,41.48,41.55,41.48,41.54,11200.0,32.1733,32.2276,32.1733,32.2198,11200.0
2013-04-10 12:00:00,41.53,41.53,41.5,41.52,7300.0,32.2121,32.2121,32.1888,32.2043,7300.0
2013-04-10 12:10:00,41.54,41.58,41.54,41.56,44700.0,32.2198,32.2509,32.2198,32.2354,44700.0
2013-04-10 12:20:00,41.56,41.57,41.53,41.53,2800.0,32.2354,32.2431,32.2121,32.2121,2800.0
2013-04-10 12:30:00,41.53,41.54,41.5,41.53,16200.0,32.2121,32.2198,32.1888,32.2121,16200.0
2013-04-10 12:40:00,41.54,41.54,41.52,41.54,8300.0,32.2198,32.2198,32.2043,32.2198,8300.0
2013-04-10 12:50:00,41.54,41.54,41.5,41.53,7100.0,32.2198,32.2198,32.1888,32.2121,7100.0
2013-04-10 13:00:00,41.53,41.54,41.5,41.5,3800.0,32.2121,32.2198,32.1888,32.1888,3800.0
2013-04-10 13:10:00,41.5,41.54,41.5,41.53,17100.0,32.1888,32.2198,32.1888,32.2121,17100.0
2013-04-10 13:20:00,41.53,41.54,41.51,41.51,13200.0,32.2121,32.2198,32.1966,32.1966,13200.0
2013-04-10 13:30:00,41.54,41.54,41.51,41.52,4600.0,32.2198,32.2198,32.1966,32.2043,4600.0
2013-04-10 13:40:00,41.51,41.54,41.49,41.51,20700.0,32.1966,32.2198,32.1811,32.1966,20700.0
2013-04-10 13:50:00,41.51,41.53,41.5,41.53,5900.0,32.1966,32.2121,32.1888,32.2121,5900.0
2013-04-10 14:00:00,41.53,41.54,41.51,41.52,7900.0,32.2121,32.2198,32.1966,32.2043,7900.0
2013-04-10 14:10:00,41.53,41.56,41.53,41.55,6400.0,32.2121,32.2354,32.2121,32.2276,6400.0
2013-04-10 14:20:00,41.55,41.55,41.49,41.5,17100.0,32.2276,32.2276,32.1811,32.1888,17100.0
2013-04-10 14:30:00,41.5,41.55,41.5,41.55,16300.0,32.1888,32.2276,32.1888,32.2276,16300.0
2013-04-10 14:40:00,41.54,41.54,41.51,41.53,7800.0,32.2198,32.2198,32.1966,32.2121,7800.0
2013-04-10 14:50:00,41.52,41.53,41.52,41.52,10600.0,32.2043,32.2121,32.2043,32.2043,10600.0
2013-04-10 15:00:00,41.53,41.53,41.48,41.48,31100.0,32.2121,32.2121,32.1733,32.1733,31100.0
2013-04-10 15:10:00,41.48,41.5,41.48,41.5,5900.0,32.1733,32.1888,32.1733,32.1888,5900.0
2013-04-10 15:20:00,41.5,41.54,41.49,41.54,11000.0,32.1888,32.2198,32.1811,32.2198,11000.0
2013-04-10 15:30:00,41.53,41.54,41.48,41.51,26700.0,32.2121,32.2198,32.1733,32.1966,26700.0
2013-04-10 15:40:00,41.52,41.55,41.49,41.51,72200.0,32.2043,32.2276,32.1811,32.1966,72200.0
2013-04-10 15:50:00,41.52,41.54,41.51,41.53,31900.0,32.2043,32.2198,32.1966,32.2121,31900.0
2013-04-11 09:30:00,41.58,41.91,41.58,41.91,47200.0,32.2509,32.5068,32.2509,32.5068,47200.0
2013-04-11 09:40:00,41.88,42.05,41.88,42.03,11500.0,32.4836,32.6154,32.4836,32.5999,11500.0
2013-04-11 09:50:00,42.04,42.1,42.01,42.1,6700.0,32.6077,32.6542,32.5844,32.6542,6700.0
2013-04-11 10:00:00,42.07,42.18,42.06,42.16,8800.0,32.6309,32.7162,32.6232,32.7007,8800.0
2013-04-11 10:10:00,42.16,42.24,42.13,42.15,31400.0,32.7007,32.7628,32.6775,32.693,31400.0
2013-04-11 10:20:00,42.16,42.24,42.16,42.23,50800.0,32.7007,32.7628,32.7007,32.755,50800.0
2013-04-11 10:30:00,42.23,42.29,42.21,42.29,64400.0,32.755,32.8016,32.7395,32.8016,64400.0
2013-04-11 10:40:00,42.29,42.46,42.28,42.46,31500.0,32.8016,32.9334,32.7938,32.9334,31500.0
2013-04-11 10:50:00,42.47,42.49,42.42,42.47,26900.0,32.9412,32.9567,32.9024,32.9412,26900.0
2013-04-11 11:00:00,42.45,42.55,42.42,42.54,100700.0,32.9257,33.0032,32.9024,32.9955,100700.0
2013-04-11 11:10:00,42.54,42.65,42.54,42.62,37400.0,32.9955,33.0808,32.9955,33.0575,37400.0
2013-04-11 11:20:00,42.63,42.63,42.52,42.54,18200.0,33.0653,33.0653,32.98,32.9955,18200.0
2013-04-11 11:30:00,42.54,42.54,42.49,42.52,30800.0,32.9955,32.9955,32.9567,32.98,30800.0
2013-04-11 11:40:00,42.51,42.57,42.47,42.55,57800.0,32.9722,33.0187,32.9412,33.0032,57800.0
2013-04-11 11:50:00,42.55,42.58,42.54,42.55,36700.0,33.0032,33.0265,32.9955,33.0032,36700.0
2013-04-11 12:00:00,42.54,42.56,42.5,42.51,27600.0,32.9955,33.011,32.9644,32.9722,27600.0
2013-04-11 12:10:00,42.51,42.6,42.51,42.59,11100.0,32.9722,33.042,32.9722,33.0343,11100.0
2013-04-11 12:20:00,42.59,42.6,42.55,42.57,10200.0,33.0343,33.042,33.0032,33.0187,10200.0
2013-04-11 12:30:00,42.58,42.6,42.55,42.55,34700.0,33.0265,33.042,33.0032,33.0032,34700.0
2013-04-11 12:40:00,42.55,42.62,42.55,42.57,20100.0,33.0032,33.0575,33.0032,33.0187,20100.0
2013-04-11 12:50:00,42.57,42.59,42.54,42.55,16400.0,33.0187,33.0343,32.9955,33.0032,16400.0
2013-04-11 13:00:00,42.55,42.59,42.55,42.59,11100.0,33.0032,33.0343,33.0032,33.0343,11100.0
2013-04-11 13:10:00,42.59,42.69,42.58,42.67,13800.0,33.0343,33.1118,33.0265,33.0963,13800.0
2013-04-11 13:20:00,42.69,42.69,42.59,42.59,15100.0,33.1118,33.1118,33.0343,33.0343,15100.0
2013-04-11 13:30:00,42.6,42.61,42.56,42.57,19100.0,33.042,33.0498,33.011,33.0187,19100.0
2013-04-11 13:40:00,42.57,42.57,42.53,42.55,18800.0,33.0187,33.0187,32.9877,33.0032,18800.0
2013-04-11 13:50:00,42.55,42.56,42.53,42.54,35500.0,33.0032,33.011,32.9877,32.9955,35500.0
2013-04-11 14:00:00,42.55,42.57,42.45,42.49,16100.0,33.0032,33.0187,32.9257,32.9567,16100.0
2013-04-11 14:10:00,42.49,42.49,42.43,42.43,18200.0,32.9567,32.9567,32.9102,32.9102,18200.0
2013-04-11 14:20:00,42.43,42.46,42.41,42.45,15300.0,32.9102,32.9334,32.8946,32.9257,15300.0
2013-04-11 14:30:00,42.46,42.46,42.39,42.4,18600.0,32.9334,32.9334,32.8791,32.8869,18600.0
2013-04-11 14:40:00,42.4,42.42,42.36,42.36,13600.0,32.8869,32.9024,32.8559,32.8559,13600.0
2013-04-11 14:50:00,42.37,42.4,42.35,42.4,13200.0,32.8636,32.8869,32.8481,32.8869,13200.0
2013-04-11 15:00:00,42.41,42.41,42.36,42.39,22800.0,32.8946,32.8946,32.8559,32.8791,22800.0
2013-04-11 15:10:00,42.4,42.41,42.38,42.38,20000.0,32.8869,32.8946,32.8714,32.8714,20000.0
2013-04-11 15:20:00,42.39,42.4,42.37,42.37,18300.0,32.8791,32.8869,32.8636,32.8636,18300.0
2013-04-11 15:30:00,42.37,42.38,42.31,42.31,36900.0,32.8636,32.8714,32.8171,32.8171,36900.0
2013-04-11 15:40:00,42.31,42.41,42.29,42.33,49600.0,32.8171,32.8946,32.8016,32.8326,49600.0
2013-04-11 15:50:00,42.32,42.39,42.3,42.39,95700.0,32.8248,32.8791,32.8093,32.8791,95700.0
2013-04-12 09:30:00,42.33,42.41,42.18,42.34,19600.0,32.8326,32.8946,32.7162,32.8403,19600.0
2013-04-12 09:40:00,42.37,42.4,42.25,42.35,11400.0,32.8636,32.8869,32.7705,32.8481,11400.0
2013-04-12 09:50:00,42.37,42.41,42.36,42.4,9200.0,32.8636,32.8946,32.8559,32.8869,9200.0
2013-04-12 10:00:00,42.39,42.42,42.38,42.38,12200.0,32.8791,32.9024,32.8714,32.8714,12200.0
2013-04-12 10:10:00,42.39,42.43,42.29,42.3,22800.0,32.8791,32.9102,32.8016,32.8093,22800.0
2013-04-12 10:20:00,42.29,42.32,42.28,42.3,21500.0,32.8016,32.8248,32.7938,32.8093,21500.0
2013-04-12 10:30:00,42.3,42.32,42.27,42.28,17500.0,32.8093,32.8248,32.7861,32.7938,17500.0
2013-04-12 10:40:00,42.29,42.3,42.2,42.21,13800.0,32.8016,32.8093,32.7318,32.7395,13800.0
2013-04-12 10:50:00,42.23,42.26,42.21,42.22,7800.0,32.755,32.7783,32.7395,32.7473,7800.0
2013-04-12 11:00:00,42.21,42.21,42.14,42.16,15300.0,32.7395,32.7395,32.6852,32.7007,15300.0
2013-04-12 11:10:00,42.17,42.2,42.16,42.2,19500.0,32.7085,32.7318,32.7007,32.7318,19500.0
2013-04-12 11:20:00,42.2,42.2,42.18,42.2,13400.0,32.7318,32.7318,32.7162,32.7318,13400.0
2013-04-12 11:30:00,42.19,42.2,42.17,42.17,11600.0,32.724,32.7318,32.7085,32.7085,11600.0
2013-04-12 11:40:00,42.17,42.18,42.12,42.16,18000.0,32.7085,32.7162,32.6697,32.7007,18000.0
2013-04-12 11:50:00,42.16,42.17,42.14,42.15,33900.0,32.7007,32.7085,32.6852,32.693,33900.0
2013-04-12 12:00:00,42.15,42.15,42.07,42.07,22400.0,32.693,32.693,32.6309,32.6309,22400.0
2013-04-12 12:10:00,42.08,42.09,42.05,42.07,11700.0,32.6387,32.6464,32.6154,32.6309,11700.0
2013-04-12 12:20:00,42.07,42.08,41.98,41.98,21900.0,32.6309,32.6387,32.5611,32.5611,21900.0
2013-04-12 12:30:00,41.99,42.04,41.99,42.04,16100.0,32.5689,32.6077,32.5689,32.6077,16100.0
2013-04-12 12:40:00,42.04,42.08,42.03,42.03,12300.0,32.6077,32.6387,32.5999,32.5999,12300.0
2013-04-12 12:50:00,42.03,42.09,42.03,42.08,9700.0,32.5999,32.6464,32.5999,32.6387,9700.0
2013-04-12 13:00:00,42.09,42.13,42.07,42.12,13700.0,32.6464,32.6775,32.6309,32.6697,13700.0
2013-04-12 13:10:00,42.12,42.12,42.08,42.08,14200.0,32.6697,32.6697,32.6387,32.6387,14200.0
2013-04-12 13:20:00,42.07,42.07,42.03,42.03,9300.0,32.6309,32.6309,32.5999,32.5999,9300.0
2013-04-12 13:30:00,42.03,42.06,42.03,42.05,9600.0,32.5999,32.6232,32.5999,32.6154,9600.0
2013-04-12 13:40:00,42.05,42.13,42.04,42.12,11300.0,32.6154,32.6775,32.6077,32.6697,11300.0
2013-04-12 13:50:00,42.11,42.12,42.08,42.1,15800.0,32.6619,32.6697,32.6387,32.6542,15800.0
2013-04-12 14:00:00,42.1,42.12,42.09,42.12,15600.0,32.6542,32.6697,32.6464,32.6697,15600.0
2013-04-12 14:10:00,42.12,42.14,42.11,42.12,19300.0,32.6697,32.6852,32.6619,32.6697,19300.0
2013-04-12 14:20:00,42.12,42.15,42.12,42.15,24700.0,32.6697,32.693,32.6697,32.693,24700.0
2013-04-12 14:30:00,42.15,42.17,42.14,42.15,25300.0,32.693,32.7085,32.6852,32.693,25300.0
2013-04-12 14:40:00,42.15,42.17,42.15,42.16,19500.0,32.693,32.7085,32.693,32.7007,19500.0
2013-04-12 14:50:00,42.16,42.17,42.15,42.16,65100.0,32.7007,32.7085,32.693,32.7007,65100.0
2013-04-12 15:00:00,42.16,42.21,42.16,42.2,36200.0,32.7007,32.7395,32.7007,32.7318,36200.0
2013-04-12 15:10:00,42.21,42.21,42.16,42.17,44300.0,32.7395,32.7395,32.7007,32.7085,44300.0
2013-04-12 15:20:00,42.17,42.2,42.17,42.17,30000.0,32.7085,32.7318,32.7085,32.7085,30000.0
2013-04-12 15:30:00,42.18,42.2,42.17,42.19,36800.0,32.7162,32.7318,32.7085,32.724,36800.0
2013-04-12 15:40:00,42.19,42.21,42.17,42.19,47900.0,32.724,32.7395,32.7085,32.724,47900.0
2013-04-12 15:50:00,42.19,42.26,42.18,42.26,87000.0,32.724,32.7783,32.7162,32.7783,87000.0
2013-04-15 09:30:00,42.11,42.42,42.04,42.14,18600.0,32.6619,32.9024,32.6077,32.6852,18600.0
2013-04-15 09:40:00,42.09,42.11,42.02,42.07,13100.0,32.6464,32.6619,32.5921,32.6309,13100.0
2013-04-15 09:50:00,42.06,42.13,42.06,42.13,1300.0,32.6232,32.6775,32.6232,32.6775,1300.0
2013-04-15 10:00:00,42.13,42.13,42.01,42.05,9500.0,32.6775,32.6775,32.5844,32.6154,9500.0
2013-04-15 10:10:00,42.04,42.08,42.04,42.06,11500.0,32.6077,32.6387,32.6077,32.6232,11500.0
2013-04-15 10:20:00,42.05,42.11,42.04,42.11,10700.0,32.6154,32.6619,32.6077,32.6619,10700.0
2013-04-15 10:30:00,42.12,42.16,42.07,42.16,5600.0,32.6697,32.7007,32.6309,32.7007,5600.0
2013-04-15 10:40:00,42.15,42.2,42.12,42.2,7700.0,32.693,32.7318,32.6697,32.7318,7700.0
2013-04-15 10:50:00,42.19,42.26,42.17,42.26,6800.0,32.724,32.7783,32.7085,32.7783,6800.0
2013-04-15 11:00:00,42.23,42.23,42.2,42.2,12200.0,32.755,32.755,32.7318,32.7318,12200.0
2013-04-15 11:10:00,42.18,42.19,42.12,42.12,8900.0,32.7162,32.724,32.6697,32.6697,8900.0
2013-04-15 11:20:00,42.15,42.15,42.08,42.08,17700.0,32.693,32.693,32.6387,32.6387,17700.0
2013-04-15 11:30:00,42.09,42.12,42.07,42.12,4500.0,32.6464,32.6697,32.6309,32.6697,4500.0
2013-04-15 11:40:00,42.13,42.13,42.09,42.09,28700.0,32.6775,32.6775,32.6464,32.6464,28700.0
2013-04-15 11:50:00,42.09,42.09,42.02,42.04,38300.0,32.6464,32.6464,32.5921,32.6077,38300.0
2013-04-15 12:00:00,42.05,42.09,42.04,42.07,16900.0,32.6154,32.6464,32.6077,32.6309,16900.0
2013-04-15 12:10:00,42.07,42.09,42.07,42.08,5700.0,32.6309,32.6464,32.6309,32.6387,5700.0
2013-04-15 12:20:00,42.09,42.09,42.04,42.06,13300.0,32.6464,32.6464,32.6077,32.6232,13300.0
2013-04-15 12:30:00,42.05,42.05,42.01,42.02,16600.0,32.6154,32.6154,32.5844,32.5921,16600.0
2013-04-15 12:40:00,42.01,42.04,41.99,42.02,10300.0,32.5844,32.6077,32.5689,32.5921,10300.0
2013-04-15 12:50:00,42.01,42.02,41.94,42.01,14300.0,32.5844,32.5921,32.5301,32.5844,14300.0
2013-04-15 13:00:00,42.01,42.04,41.98,42.04,18700.0,32.5844,32.6077,32.5611,32.6077,18700.0
2013-04-15 13:10:00,42.04,42.07,42.03,42.05,13000.0,32.6077,32.6309,32.5999,32.6154,13000.0
2013-04-15 13:20:00,42.05,42.07,42.04,42.05,13300.0,32.6154,32.6309,32.6077,32.6154,13300.0
2013-04-15 13:30:00,42.05,42.05,42.01,42.01,17600.0,32.6154,32.6154,32.5844,32.5844,17600.0
2013-04-15 13:40:00,42.02,42.05,41.98,42.04,15100.0,32.5921,32.6154,32.5611,32.6077,15100.0
2013-04-15 13:50:00,42.04,42.05,42.02,42.05,11400.0,32.6077,32.6154,32.5921,32.6154,11400.0
2013-04-15 14:00:00,42.04,42.05,41.99,42.01,16100.0,32.6077,32.6154,32.5689,32.5844,16100.0
2013-04-15 14:10:00,42.02,42.02,41.97,41.99,27100.0,32.5921,32.5921,32.5534,32.5689,27100.0
2013-04-15 14:20:00,42.0,42.01,41.96,41.97,21700.0,32.5766,32.5844,32.5456,32.5534,21700.0
2013-04-15 14:30:00,41.97,42.02,41.97,42.01,17500.0,32.5534,32.5921,32.5534,32.5844,17500.0
2013-04-15 14:40:00,42.01,42.08,42.0,42.07,9900.0,32.5844,32.6387,32.5766,32.6309,9900.0
2013-04-15 14:50:00,42.07,42.07,41.98,42.0,52800.0,32.6309,32.6309,32.5611,32.5766,52800.0
2013-04-15 15:00:00,42.0,42.01,41.91,41.96,47000.0,32.5766,32.5844,32.5068,32.5456,47000.0
2013-04-15 15:10:00,41.95,42.04,41.94,41.98,44700.0,32.5378,32.6077,32.5301,32.5611,44700.0
2013-04-15 15:20:00,41.98,42.01,41.97,41.99,38300.0,32.5611,32.5844,32.5534,32.5689,38300.0
2013-04-15 15:30:00,41.98,42.0,41.89,41.92,55600.0,32.5611,32.5766,32.4913,32.5146,55600.0
2013-04-15 15:40:00,41.91,42.01,41.9,41.99,70500.0,32.5068,32.5844,32.4991,32.5689,70500.0
2013-04-15 15:50:00,41.99,42.02,41.83,41.86,192600.0,32.5689,32.5921,32.4448,32.468,192600.0
2013-04-16 09:30:00,42.09,42.32,42.02,42.22,42000.0,32.6464,32.8248,32.5921,32.7473,42000.0
2013-04-16 09:40:00,42.22,42.22,42.05,42.1,17300.0,32.7473,32.7473,32.6154,32.6542,17300.0
2013-04-16 09:50:00,42.1,42.18,42.07,42.18,12500.0,32.6542,32.7162,32.6309,32.7162,12500.0
2013-04-16 10:00:00,42.17,42.17,42.12,42.15,5200.0,32.7085,32.7085,32.6697,32.693,5200.0
2013-04-16 10:10:00,42.14,42.18,42.03,42.08,16400.0,32.6852,32.7162,32.5999,32.6387,16400.0
2013-04-16 10:20:00,42.05,42.11,42.03,42.07,31800.0,32.6154,32.6619,32.5999,32.6309,31800.0
2013-04-16 10:30:00,42.05,42.13,42.05,42.09,4000.0,32.6154,32.6775,32.6154,32.6464,4000.0
2013-04-16 10:40:00,42.1,42.11,42.07,42.1,6300.0,32.6542,32.6619,32.6309,32.6542,6300.0
2013-04-16 10:50:00,42.11,42.17,42.11,42.16,10200.0,32.6619,32.7085,32.6619,32.7007,10200.0
2013-04-16 11:00:00,42.16,42.16,42.1,42.13,10600.0,32.7007,32.7007,32.6542,32.6775,10600.0
2013-04-16 11:10:00,42.12,42.19,42.1,42.19,9300.0,32.6697,32.724,32.6542,32.724,9300.0
2013-04-16 11:20:00,42.18,42.21,42.17,42.2,6800.0,32.7162,32.7395,32.7085,32.7318,6800.0
2013-04-16 11:30:00,42.22,42.22,42.14,42.16,5400.0,32.7473,32.7473,32.6852,32.7007,5400.0
2013-04-16 11:40:00,42.16,42.18,42.14,42.16,10400.0,32.7007,32.7162,32.6852,32.7007,10400.0
2013-04-16 11:50:00,42.16,42.18,42.12,42.14,17700.0,32.7007,32.7162,32.6697,32.6852,17700.0
2013-04-16 12:00:00,42.14,42.16,42.13,42.15,9600.0,32.6852,32.7007,32.6775,32.693,9600.0
2013-04-16 12:10:00,42.16,42.18,42.14,42.16,10800.0,32.7007,32.7162,32.6852,32.7007,10800.0
2013-04-16 12:20:00,42.16,42.16,42.1,42.13,14600.0,32.7007,32.7007,32.6542,32.6775,14600.0
2013-04-16 12:30:00,42.13,42.14,42.1,42.12,11800.0,32.6775,32.6852,32.6542,32.6697,11800.0
2013-04-16 12:40:00,42.1,42.11,42.06,42.06,8700.0,32.6542,32.6619,32.6232,32.6232,8700.0
2013-04-16 12:50:00,42.06,42.14,42.06,42.12,12400.0,32.6232,32.6852,32.6232,32.6697,12400.0
2013-04-16 13:00:00,42.13,42.14,42.05,42.06,12200.0,32.6775,32.6852,32.6154,32.6232,12200.0
2013-04-16 13:10:00,42.06,42.09,42.05,42.07,6200.0,32.6232,32.6464,32.6154,32.6309,6200.0
2013-04-16 13:20:00,42.05,42.08,42.04,42.05,15600.0,32.6154,32.6387,32.6077,32.6154,15600.0
2013-04-16 13:30:00,42.05,42.09,42.05,42.05,7800.0,32.6154,32.6464,32.6154,32.6154,7800.0
2013-04-16 13:40:00,42.05,42.06,42.04,42.05,12500.0,32.6154,32.6232,32.6077,32.6154,12500.0
2013-04-16 13:50:00,42.05,42.06,42.0,42.04,25200.0,32.6154,32.6232,32.5766,32.6077,25200.0
2013-04-16 14:00:00,42.04,42.06,42.0,42.03,18700.0,32.6077,32.6232,32.5766,32.5999,18700.0
2013-04-16 14:10:00,42.04,42.07,42.02,42.07,31600.0,32.6077,32.6309,32.5921,32.6309,31600.0
2013-04-16 14:20:00,42.07,42.07,42.02,42.05,17100.0,32.6309,32.6309,32.5921,32.6154,17100.0
2013-04-16 14:30:00,42.06,42.09,42.02,42.09,21500.0,32.6232,32.6464,32.5921,32.6464,21500.0
2013-04-16 14:40:00,42.09,42.14,42.09,42.12,18700.0,32.6464,32.6852,32.6464,32.6697,18700.0
2013-04-16 14:50:00,42.12,42.13,42.02,42.05,21800.0,32.6697,32.6775,32.5921,32.6154,21800.0
2013-04-16 15:00:00,42.04,42.08,42.03,42.05,13400.0,32.6077,32.6387,32.5999,32.6154,13400.0
2013-04-16 15:10:00,42.04,42.08,42.03,42.03,30100.0,32.6077,32.6387,32.5999,32.5999,30100.0
2013-04-16 15:20:00,42.04,42.07,42.03,42.06,32700.0,32.6077,32.6309,32.5999,32.6232,32700.0
2013-04-16 15:30:00,42.05,42.08,42.04,42.07,41700.0,32.6154,32.6387,32.6077,32.6309,41700.0
2013-04-16 15:40:00,42.07,42.12,42.07,42.08,27900.0,32.6309,32.6697,32.6309,32.6387,27900.0
2013-04-16 15:50:00,42.07,42.12,42.06,42.09,106100.0,32.6309,32.6697,32.6232,32.6464,106100.0
2013-04-17 09:30:00,41.97,41.97,41.77,41.85,23400.0,32.5534,32.5534,32.3982,32.4603,23400.0
2013-04-17 09:40:00,41.83,41.95,41.78,41.94,14700.0,32.4448,32.5378,32.406,32.5301,14700.0
2013-04-17 09:50:00,41.94,41.99,41.91,41.94,14800.0,32.5301,32.5689,32.5068,32.5301,14800.0
2013-04-17 10:00:00,41.93,41.96,41.84,41.91,20600.0,32.5223,32.5456,32.4525,32.5068,20600.0
2013-04-17 10:10:00,41.91,41.96,41.87,41.89,17100.0,32.5068,32.5456,32.4758,32.4913,17100.0
2013-04-17 10:20:00,41.89,41.98,41.88,41.96,15300.0,32.4913,32.5611,32.4836,32.5456,15300.0
2013-04-17 10:30:00,41.94,41.97,41.92,41.93,17100.0,32.5301,32.5534,32.5146,32.5223,17100.0
2013-04-17 10:40:00,41.94,42.0,41.9,41.98,23600.0,32.5301,32.5766,32.4991,32.5611,23600.0
2013-04-17 10:50:00,41.98,42.02,41.93,41.93,60000.0,32.5611,32.5921,32.5223,32.5223,60000.0
2013-04-17 11:00:00,41.93,41.97,41.9,41.94,15600.0,32.5223,32.5534,32.4991,32.5301,15600.0
2013-04-17 11:10:00,41.93,41.93,41.88,41.89,10400.0,32.5223,32.5223,32.4836,32.4913,10400.0
2013-04-17 11:20:00,41.89,41.93,41.85,41.87,19800.0,32.4913,32.5223,32.4603,32.4758,19800.0
2013-04-17 11:30:00,41.88,41.95,41.86,41.94,15800.0,32.4836,32.5378,32.468,32.5301,15800.0
2013-04-17 11:40:00,41.97,42.0,41.96,41.96,42400.0,32.5534,32.5766,32.5456,32.5456,42400.0
2013-04-17 11:50:00,41.96,42.07,41.95,42.04,30900.0,32.5456,32.6309,32.5378,32.6077,30900.0
2013-04-17 12:00:00,42.05,42.05,42.0,42.0,14900.0,32.6154,32.6154,32.5766,32.5766,14900.0
2013-04-17 12:10:00,42.01,42.06,42.0,42.04,12900.0,32.5844,32.6232,32.5766,32.6077,12900.0
2013-04-17 12:20:00,42.04,42.05,41.94,41.96,32300.0,32.6077,32.6154,32.5301,32.5456,32300.0
2013-04-17 12:30:00,41.96,42.02,41.96,42.0,14400.0,32.5456,32.5921,32.5456,32.5766,14400.0
2013-04-17 12:40:00,41.99,41.99,41.91,41.92,19700.0,32.5689,32.5689,32.5068,32.5146,19700.0
2013-04-17 12:50:00,41.94,42.02,41.93,42.02,14900.0,32.5301,32.5921,32.5223,32.5921,14900.0
2013-04-17 13:00:00,42.01,42.01,41.97,41.99,17700.0,32.5844,32.5844,32.5534,32.5689,17700.0
2013-04-17 13:10:00,41.99,42.01,41.97,41.99,19400.0,32.5689,32.5844,32.5534,32.5689,19400.0
2013-04-17 13:20:00,41.99,42.01,41.94,41.96,13000.0,32.5689,32.5844,32.5301,32.5456,13000.0
2013-04-17 13:30:00,41.98,42.0,41.96,41.98,14800.0,32.5611,32.5766,32.5456,32.5611,14800.0
2013-04-17 13:40:00,41.99,42.02,41.97,42.0,34200.0,32.5689,32.5921,32.5534,32.5766,34200.0
2013-04-17 13:50:00,42.01,42.04,41.99,42.01,13200.0,32.5844,32.6077,32.5689,32.5844,13200.0
2013-04-17 14:00:00,42.03,42.05,41.99,42.02,19100.0,32.5999,32.6154,32.5689,32.5921,19100.0
2013-04-17 14:10:00,42.01,42.05,42.01,42.01,12300.0,32.5844,32.6154,32.5844,32.5844,12300.0
2013-04-17 14:20:00,42.01,42.02,41.93,41.96,43500.0,32.5844,32.5921,32.5223,32.5456,43500.0
2013-04-17 14:30:00,41.96,41.97,41.89,41.93,24900.0,32.5456,32.5534,32.4913,32.5223,24900.0
2013-04-17 14:40:00,41.93,41.93,41.82,41.85,19900.0,32.5223,32.5223,32.437,32.4603,19900.0
2013-04-17 14:50:00,41.85,41.93,41.81,41.9,22900.0,32.4603,32.5223,32.4293,32.4991,22900.0
2013-04-17 15:00:00,41.89,41.89,41.83,41.84,25100.0,32.4913,32.4913,32.4448,32.4525,25100.0
2013-04-17 15:10:00,41.84,41.87,41.74,41.74,54400.0,32.4525,32.4758,32.375,32.375,54400.0
2013-04-17 15:20:00,41.74,41.78,41.73,41.74,40300.0,32.375,32.406,32.3672,32.375,40300.0
2013-04-17 15:30:00,41.73,41.75,41.69,41.73,33700.0,32.3672,32.3827,32.3362,32.3672,33700.0
2013-04-17 15:40:00,41.71,41.8,41.68,41.79,78100.0,32.3517,32.4215,32.3284,32.4137,78100.0
2013-04-17 15:50:00,41.79,41.82,41.75,41.75,56400.0,32.4137,32.437,32.3827,32.3827,56400.0
2013-04-18 09:30:00,41.95,41.95,41.78,41.82,14300.0,32.5378,32.5378,32.406,32.437,14300.0
2013-04-18 09:40:00,41.85,41.91,41.77,41.79,11400.0,32.4603,32.5068,32.3982,32.4137,11400.0
2013-04-18 09:50:00,41.81,41.81,41.67,41.75,22300.0,32.4293,32.4293,32.3207,32.3827,22300.0
2013-04-18 10:00:00,41.75,41.75,41.67,41.69,33800.0,32.3827,32.3827,32.3207,32.3362,33800.0
2013-04-18 10:10:00,41.71,41.76,41.7,41.73,14200.0,32.3517,32.3905,32.3439,32.3672,14200.0
2013-04-18 10:20:00,41.73,41.83,41.73,41.81,23600.0,32.3672,32.4448,32.3672,32.4293,23600.0
2013-04-18 10:30:00,41.81,41.88,41.8,41.83,13200.0,32.4293,32.4836,32.4215,32.4448,13200.0
2013-04-18 10:40:00,41.82,41.9,41.78,41.86,12700.0,32.437,32.4991,32.406,32.468,12700.0
2013-04-18 10:50:00,41.88,41.94,41.86,41.89,13500.0,32.4836,32.5301,32.468,32.4913,13500.0
2013-04-18 11:00:00,41.89,41.91,41.88,41.9,13800.0,32.4913,32.5068,32.4836,32.4991,13800.0
2013-04-18 11:10:00,41.9,41.94,41.88,41.88,17800.0,32.4991,32.5301,32.4836,32.4836,17800.0
2013-04-18 11:20:00,41.88,41.91,41.83,41.84,50800.0,32.4836,32.5068,32.4448,32.4525,50800.0
2013-04-18 11:30:00,41.83,41.89,41.82,41.82,12900.0,32.4448,32.4913,32.437,32.437,12900.0
2013-04-18 11:40:00,41.83,41.83,41.76,41.76,12200.0,32.4448,32.4448,32.3905,32.3905,12200.0
2013-04-18 11:50:00,41.77,41.77,41.66,41.68,19500.0,32.3982,32.3982,32.3129,32.3284,19500.0
2013-04-18 12:00:00,41.7,41.7,41.62,41.63,8200.0,32.3439,32.3439,32.2819,32.2896,8200.0
2013-04-18 12:10:00,41.65,41.68,41.62,41.63,8300.0,32.3052,32.3284,32.2819,32.2896,8300.0
2013-04-18 12:20:00,41.65,41.69,41.64,41.68,13500.0,32.3052,32.3362,32.2974,32.3284,13500.0
2013-04-18 12:30:00,41.69,41.71,41.66,41.7,13000.0,32.3362,32.3517,32.3129,32.3439,13000.0
2013-04-18 12:40:00,41.7,41.71,41.68,41.7,18300.0,32.3439,32.3517,32.3284,32.3439,18300.0
2013-04-18 12:50:00,41.7,41.72,41.68,41.69,16900.0,32.3439,32.3595,32.3284,32.3362,16900.0
2013-04-18 13:00:00,41.69,41.8,41.69,41.78,16500.0,32.3362,32.4215,32.3362,32.406,16500.0
2013-04-18 13:10:00,41.79,41.83,41.79,41.81,9900.0,32.4137,32.4448,32.4137,32.4293,9900.0
2013-04-18 13:20:00,41.81,41.87,41.81,41.83,14400.0,32.4293,32.4758,32.4293,32.4448,14400.0
2013-04-18 13:30:00,41.83,41.85,41.79,41.85,14100.0,32.4448,32.4603,32.4137,32.4603,14100.0
2013-04-18 13:40:00,41.85,41.87,41.83,41.85,9000.0,32.4603,32.4758,32.4448,32.4603,9000.0
2013-04-18 13:50:00,41.85,41.87,41.84,41.85,12400.0,32.4603,32.4758,32.4525,32.4603,12400.0
2013-04-18 14:00:00,41.85,41.86,41.79,41.79,14200.0,32.4603,32.468,32.4137,32.4137,14200.0
2013-04-18 14:10:00,41.79,41.83,41.78,41.81,17800.0,32.4137,32.4448,32.406,32.4293,17800.0
2013-04-18 14:20:00,41.81,41.84,41.79,41.83,19600.0,32.4293,32.4525,32.4137,32.4448,19600.0
2013-04-18 14:30:00,41.83,41.85,41.79,41.8,13900.0,32.4448,32.4603,32.4137,32.4215,13900.0
2013-04-18 14:40:00,41.8,41.83,41.78,41.82,27100.0,32.4215,32.4448,32.406,32.437,27100.0
2013-04-18 14:50:00,41.82,41.84,41.7,41.75,20400.0,32.437,32.4525,32.3439,32.3827,20400.0
2013-04-18 15:00:00,41.76,41.8,41.73,41.8,34500.0,32.3905,32.4215,32.3672,32.4215,34500.0
2013-04-18 15:10:00,41.79,41.85,41.79,41.81,25000.0,32.4137,32.4603,32.4137,32.4293,25000.0
2013-04-18 15:20:00,41.8,41.83,41.79,41.8,23700.0,32.4215,32.4448,32.4137,32.4215,23700.0
2013-04-18 15:30:00,41.8,41.86,41.76,41.77,38000.0,32.4215,32.468,32.3905,32.3982,38000.0
2013-04-18 15:40:00,41.77,41.84,41.77,41.83,54800.0,32.3982,32.4525,32.3982,32.4448,54800.0
2013-04-18 15:50:00,41.83,41.83,41.77,41.78,61200.0,32.4448,32.4448,32.3982,32.406,61200.0
2013-04-19 09:30:00,41.8,42.02,41.41,41.79,36700.0,32.4215,32.5921,32.119,32.4137,36700.0
2013-04-19 09:40:00,41.8,41.85,41.65,41.65,18800.0,32.4215,32.4603,32.3052,32.3052,18800.0
2013-04-19 09:50:00,41.66,41.72,41.65,41.71,21700.0,32.3129,32.3595,32.3052,32.3517,21700.0
2013-04-19 10:00:00,41.71,41.74,41.64,41.66,19200.0,32.3517,32.375,32.2974,32.3129,19200.0
2013-04-19 10:10:00,41.67,41.71,41.66,41.71,14300.0,32.3207,32.3517,32.3129,32.3517,14300.0
2013-04-19 10:20:00,41.7,41.71,41.66,41.71,15600.0,32.3439,32.3517,32.3129,32.3517,15600.0
2013-04-19 10:30:00,41.73,41.79,41.73,41.77,11700.0,32.3672,32.4137,32.3672,32.3982,11700.0
2013-04-19 10:40:00,41.77,41.82,41.73,41.75,8600.0,32.3982,32.437,32.3672,32.3827,8600.0
2013-04-19 10:50:00,41.75,41.78,41.71,41.78,10400.0,32.3827,32.406,32.3517,32.406,10400.0
2013-04-19 11:00:00,41.77,41.82,41.74,41.81,16500.0,32.3982,32.437,32.375,32.4293,16500.0
2013-04-19 11:10:00,41.82,41.87,41.82,41.82,10400.0,32.437,32.4758,32.437,32.437,10400.0
2013-04-19 11:20:00,41.82,41.89,41.82,41.87,25600.0,32.437,32.4913,32.437,32.4758,25600.0
2013-04-19 11:30:00,41.87,41.91,41.87,41.91,5600.0,32.4758,32.5068,32.4758,32.5068,5600.0
2013-04-19 11:40:00,41.91,41.98,41.91,41.94,15800.0,32.5068,32.5611,32.5068,32.5301,15800.0
2013-04-19 11:50:00,41.95,41.96,41.93,41.94,12800.0,32.5378,32.5456,32.5223,32.5301,12800.0
2013-04-19 12:00:00,41.94,41.95,41.87,41.88,5400.0,32.5301,32.5378,32.4758,32.4836,5400.0
2013-04-19 12:10:00,41.86,41.88,41.83,41.83,9600.0,32.468,32.4836,32.4448,32.4448,9600.0
2013-04-19 12:20:00,41.83,41.83,41.78,41.78,11000.0,32.4448,32.4448,32.406,32.406,11000.0
2013-04-19 12:30:00,41.79,41.81,41.75,41.75,9600.0,32.4137,32.4293,32.3827,32.3827,9600.0
2013-04-19 12:40:00,41.75,41.76,41.68,41.68,13600.0,32.3827,32.3905,32.3284,32.3284,13600.0
2013-04-19 12:50:00,41.68,41.71,41.67,41.68,11900.0,32.3284,32.3517,32.3207,32.3284,11900.0
2013-04-19 13:00:00,41.69,41.7,41.66,41.66,10400.0,32.3362,32.3439,32.3129,32.3129,10400.0
2013-04-19 13:10:00,41.65,41.69,41.65,41.67,6800.0,32.3052,32.3362,32.3052,32.3207,6800.0
2013-04-19 13:20:00,41.66,41.77,41.66,41.77,15500.0,32.3129,32.3982,32.3129,32.3982,15500.0
2013-04-19 13:30:00,41.78,41.81,41.76,41.79,6900.0,32.406,32.4293,32.3905,32.4137,6900.0
2013-04-19 13:40:00,41.8,41.83,41.8,41.82,9600.0,32.4215,32.4448,32.4215,32.437,9600.0
2013-04-19 13:50:00,41.82,41.87,41.82,41.84,8900.0,32.437,32.4758,32.437,32.4525,8900.0
2013-04-19 14:00:00,41.84,41.89,41.84,41.87,10100.0,32.4525,32.4913,32.4525,32.4758,10100.0
2013-04-19 14:10:00,41.88,41.9,41.87,41.88,6500.0,32.4836,32.4991,32.4758,32.4836,6500.0
2013-04-19 14:20:00,41.88,41.92,41.88,41.9,8100.0,32.4836,32.5146,32.4836,32.4991,8100.0
2013-04-19 14:30:00,41.9,41.95,41.9,41.92,7900.0,32.4991,32.5378,32.4991,32.5146,7900.0
2013-04-19 14:40:00,41.92,41.92,41.85,41.87,13500.0,32.5146,32.5146,32.4603,32.4758,13500.0
2013-04-19 14:50:00,41.87,41.93,41.87,41.92,11000.0,32.4758,32.5223,32.4758,32.5146,11000.0
2013-04-19 15:00:00,41.92,41.98,41.91,41.95,24700.0,32.5146,32.5611,32.5068,32.5378,24700.0
2013-04-19 15:10:00,41.94,42.01,41.94,41.97,11400.0,32.5301,32.5844,32.5301,32.5534,11400.0
2013-04-19 15:20:00,41.98,42.02,41.98,42.02,12100.0,32.5611,32.5921,32.5611,32.5921,12100.0
2013-04-19 15:30:00,42.01,42.01,41.96,41.96,18600.0,32.5844,32.5844,32.5456,32.5456,18600.0
2013-04-19 15:40:00,41.97,42.02,41.97,41.99,20400.0,32.5534,32.5921,32.5534,32.5689,20400.0
2013-04-19 15:50:00,41.98,41.99,41.93,41.95,35300.0,32.5611,32.5689,32.5223,32.5378,35300.0
2013-04-22 09:30:00,41.94,42.0,41.68,41.72,19100.0,32.5301,32.5766,32.3284,32.3595,19100.0
2013-04-22 09:40:00,41.72,41.78,41.69,41.77,9700.0,32.3595,32.406,32.3362,32.3982,9700.0
2013-04-22 09:50:00,41.72,41.83,41.67,41.79,10500.0,32.3595,32.4448,32.3207,32.4137,10500.0
2013-04-22 10:00:00,41.78,41.82,41.75,41.77,14100.0,32.406,32.437,32.3827,32.3982,14100.0
2013-04-22 10:10:00,41.77,41.82,41.76,41.82,29300.0,32.3982,32.437,32.3905,32.437,29300.0
2013-04-22 10:20:00,41.8,41.93,41.79,41.93,15100.0,32.4215,32.5223,32.4137,32.5223,15100.0
2013-04-22 10:30:00,41.93,41.95,41.87,41.87,8800.0,32.5223,32.5378,32.4758,32.4758,8800.0
2013-04-22 10:40:00,41.87,41.91,41.85,41.91,22500.0,32.4758,32.5068,32.4603,32.5068,22500.0
2013-04-22 10:50:00,41.91,41.93,41.9,41.92,4900.0,32.5068,32.5223,32.4991,32.5146,4900.0
2013-04-22 11:00:00,41.94,41.97,41.92,41.96,5500.0,32.5301,32.5534,32.5146,32.5456,5500.0
2013-04-22 11:10:00,41.97,41.99,41.95,41.98,6600.0,32.5534,32.5689,32.5378,32.5611,6600.0
2013-04-22 11:20:00,41.98,42.01,41.97,42.0,8000.0,32.5611,32.5844,32.5534,32.5766,8000.0
2013-04-22 11:30:00,42.01,42.1,42.01,42.09,14300.0,32.5844,32.6542,32.5844,32.6464,14300.0
2013-04-22 11:40:00,42.07,42.11,42.07,42.08,6900.0,32.6309,32.6619,32.6309,32.6387,6900.0
2013-04-22 11:50:00,42.08,42.11,42.08,42.11,1900.0,32.6387,32.6619,32.6387,32.6619,1900.0
2013-04-22 12:00:00,42.13,42.13,42.09,42.11,3500.0,32.6775,32.6775,32.6464,32.6619,3500.0
2013-04-22 12:10:00,42.11,42.15,42.11,42.14,10200.0,32.6619,32.693,32.6619,32.6852,10200.0
2013-04-22 12:20:00,42.13,42.14,42.12,42.13,2800.0,32.6775,32.6852,32.6697,32.6775,2800.0
2013-04-22 12:30:00,42.13,42.13,42.11,42.11,2700.0,32.6775,32.6775,32.6619,32.6619,2700.0
2013-04-22 12:40:00,42.13,42.13,42.1,42.1,1400.0,32.6775,32.6775,32.6542,32.6542,1400.0
2013-04-22 12:50:00,42.09,42.1,42.08,42.09,2000.0,32.6464,32.6542,32.6387,32.6464,2000.0
2013-04-22 13:00:00,42.1,42.11,42.09,42.11,2600.0,32.6542,32.6619,32.6464,32.6619,2600.0
2013-04-22 13:10:00,42.08,42.09,42.05,42.05,1800.0,32.6387,32.6464,32.6154,32.6154,1800.0
2013-04-22 13:20:00,42.05,42.11,42.05,42.11,3200.0,32.6154,32.6619,32.6154,32.6619,3200.0
2013-04-22 13:30:00,42.11,42.13,42.1,42.12,6300.0,32.6619,32.6775,32.6542,32.6697,6300.0
2013-04-22 13:40:00,42.13,42.18,42.13,42.15,3100.0,32.6775,32.7162,32.6775,32.693,3100.0
2013-04-22 13:50:00,42.17,42.17,42.11,42.11,4600.0,32.7085,32.7085,32.6619,32.6619,4600.0
2013-04-22 14:00:00,42.11,42.14,42.09,42.09,4500.0,32.6619,32.6852,32.6464,32.6464,4500.0
2013-04-22 14:10:00,42.09,42.14,42.05,42.12,6700.0,32.6464,32.6852,32.6154,32.6697,6700.0
2013-04-22 14:20:00,42.12,42.14,42.12,42.14,5200.0,32.6697,32.6852,32.6697,32.6852,5200.0
2013-04-22 14:30:00,42.13,42.13,42.11,42.13,12300.0,32.6775,32.6775,32.6619,32.6775,12300.0
2013-04-22 14:40:00,42.14,42.16,42.1,42.1,5800.0,32.6852,32.7007,32.6542,32.6542,5800.0
2013-04-22 14:50:00,42.11,42.13,42.05,42.06,42200.0,32.6619,32.6775,32.6154,32.6232,42200.0
2013-04-22 15:00:00,42.07,42.08,42.04,42.07,5600.0,32.6309,32.6387,32.6077,32.6309,5600.0
2013-04-22 15:10:00,42.06,42.09,42.04,42.07,19000.0,32.6232,32.6464,32.6077,32.6309,19000.0
2013-04-22 15:20:00,42.07,42.1,42.07,42.08,9400.0,32.6309,32.6542,32.6309,32.6387,9400.0
2013-04-22 15:30:00,42.08,42.11,42.06,42.09,16500.0,32.6387,32.6619,32.6232,32.6464,16500.0
2013-04-22 15:40:00,42.1,42.11,42.06,42.08,24400.0,32.6542,32.6619,32.6232,32.6387,24400.0
2013-04-22 15:50:00,42.09,42.09,42.04,42.06,53900.0,32.6464,32.6464,32.6077,32.6232,53900.0
2013-04-23 09:30:00,42.34,42.45,42.18,42.34,20000.0,32.8403,32.9257,32.7162,32.8403,20000.0
2013-04-23 09:40:00,42.34,42.39,42.32,42.36,9000.0,32.8403,32.8791,32.8248,32.8559,9000.0
2013-04-23 09:50:00,42.38,42.42,42.37,42.4,5400.0,32.8714,32.9024,32.8636,32.8869,5400.0
2013-04-23 10:00:00,42.39,42.41,42.33,42.33,9300.0,32.8791,32.8946,32.8326,32.8326,9300.0
2013-04-23 10:10:00,42.35,42.38,42.34,42.35,8100.0,32.8481,32.8714,32.8403,32.8481,8100.0
2013-04-23 10:20:00,42.36,42.4,42.35,42.38,15900.0,32.8559,32.8869,32.8481,32.8714,15900.0
2013-04-23 10:30:00,42.38,42.39,42.29,42.29,7900.0,32.8714,32.8791,32.8016,32.8016,7900.0
2013-04-23 10:40:00,42.29,42.34,42.29,42.3,7800.0,32.8016,32.8403,32.8016,32.8093,7800.0
2013-04-23 10:50:00,42.31,42.33,42.28,42.3,6200.0,32.8171,32.8326,32.7938,32.8093,6200.0
2013-04-23 11:00:00,42.3,42.36,42.3,42.31,10100.0,32.8093,32.8559,32.8093,32.8171,10100.0
2013-04-23 11:10:00,42.32,42.33,42.29,42.3,6900.0,32.8248,32.8326,32.8016,32.8093,6900.0
2013-04-23 11:20:00,42.29,42.31,42.28,42.3,25400.0,32.8016,32.8171,32.7938,32.8093,25400.0
2013-04-23 11:30:00,42.3,42.32,42.19,42.19,32700.0,32.8093,32.8248,32.724,32.724,32700.0
2013-04-23 11:40:00,42.2,42.2,42.14,42.17,18600.0,32.7318,32.7318,32.6852,32.7085,18600.0
2013-04-23 11:50:00,42.17,42.22,42.17,42.21,3900.0,32.7085,32.7473,32.7085,32.7395,3900.0
2013-04-23 12:00:00,42.23,42.23,42.18,42.18,5600.0,32.755,32.755,32.7162,32.7162,5600.0
2013-04-23 12:10:00,42.2,42.2,42.16,42.19,2700.0,32.7318,32.7318,32.7007,32.724,2700.0
2013-04-23 12:20:00,42.19,42.25,42.18,42.25,3000.0,32.724,32.7705,32.7162,32.7705,3000.0
2013-04-23 12:30:00,42.23,42.3,42.23,42.3,5400.0,32.755,32.8093,32.755,32.8093,5400.0
2013-04-23 12:40:00,42.3,42.33,42.29,42.29,2900.0,32.8093,32.8326,32.8016,32.8016,2900.0
2013-04-23 12:50:00,42.3,42.32,42.29,42.32,4500.0,32.8093,32.8248,32.8016,32.8248,4500.0
2013-04-23 13:00:00,42.32,42.32,42.0,42.0,17800.0,32.8248,32.8248,32.5766,32.5766,17800.0
2013-04-23 13:10:00,41.96,42.23,41.93,42.22,20100.0,32.5456,32.755,32.5223,32.7473,20100.0
2013-04-23 13:20:00,42.22,42.23,42.17,42.17,5600.0,32.7473,32.755,32.7085,32.7085,5600.0
2013-04-23 13:30:00,42.18,42.2,42.15,42.15,3400.0,32.7162,32.7318,32.693,32.693,3400.0
2013-04-23 13:40:00,42.15,42.17,42.12,42.16,3400.0,32.693,32.7085,32.6697,32.7007,3400.0
2013-04-23 13:50:00,42.15,42.17,42.14,42.15,3400.0,32.693,32.7085,32.6852,32.693,3400.0
2013-04-23 14:00:00,42.17,42.18,42.12,42.14,4900.0,32.7085,32.7162,32.6697,32.6852,4900.0
2013-04-23 14:10:00,42.14,42.16,42.13,42.13,7100.0,32.6852,32.7007,32.6775,32.6775,7100.0
2013-04-23 14:20:00,42.13,42.14,42.11,42.11,3700.0,32.6775,32.6852,32.6619,32.6619,3700.0
2013-04-23 14:30:00,42.09,42.14,42.08,42.08,8300.0,32.6464,32.6852,32.6387,32.6387,8300.0
2013-04-23 14:40:00,42.08,42.13,42.08,42.12,5500.0,32.6387,32.6775,32.6387,32.6697,5500.0
2013-04-23 14:50:00,42.12,42.14,42.12,42.14,4500.0,32.6697,32.6852,32.6697,32.6852,4500.0
2013-04-23 15:00:00,42.14,42.17,42.14,42.14,11500.0,32.6852,32.7085,32.6852,32.6852,11500.0
2013-04-23 15:10:00,42.15,42.17,42.1,42.1,18400.0,32.693,32.7085,32.6542,32.6542,18400.0
2013-04-23 15:20:00,42.1,42.16,42.1,42.14,11300.0,32.6542,32.7007,32.6542,32.6852,11300.0
2013-04-23 15:30:00,42.14,42.17,42.12,42.13,19900.0,32.6852,32.7085,32.6697,32.6775,19900.0
2013-04-23 15:40:00,42.13,42.18,42.09,42.13,37000.0,32.6775,32.7162,32.6464,32.6775,37000.0
2013-04-23 15:50:00,42.14,42.17,42.12,42.16,36800.0,32.6852,32.7085,32.6697,32.7007,36800.0
2013-04-24 09:30:00,42.23,42.32,42.14,42.2,11900.0,32.755,32.8248,32.6852,32.7318,11900.0
2013-04-24 09:40:00,42.19,42.22,42.12,42.16,6600.0,32.724,32.7473,32.6697,32.7007,6600.0
2013-04-24 09:50:00,42.16,42.19,42.15,42.16,2800.0,32.7007,32.724,32.693,32.7007,2800.0
2013-04-24 10:00:00,42.15,42.16,42.09,42.12,15800.0,32.693,32.7007,32.6464,32.6697,15800.0
2013-04-24 10:10:00,42.13,42.13,42.06,42.1,6800.0,32.6775,32.6775,32.6232,32.6542,6800.0
2013-04-24 10:20:00,42.11,42.12,42.07,42.09,6400.0,32.6619,32.6697,32.6309,32.6464,6400.0
2013-04-24 10:30:00,42.09,42.12,42.09,42.1,2100.0,32.6464,32.6697,32.6464,32.6542,2100.0
2013-04-24 10:40:00,42.11,42.15,42.11,42.12,7300.0,32.6619,32.693,32.6619,32.6697,7300.0
2013-04-24 10:50:00,42.12,42.15,42.07,42.08,5200.0,32.6697,32.693,32.6309,32.6387,5200.0
2013-04-24 11:00:00,42.09,42.1,42.01,42.05,5800.0,32.6464,32.6542,32.5844,32.6154,5800.0
2013-04-24 11:10:00,42.02,42.04,42.02,42.04,7800.0,32.5921,32.6077,32.5921,32.6077,7800.0
2013-04-24 11:20:00,42.04,42.1,42.03,42.1,4300.0,32.6077,32.6542,32.5999,32.6542,4300.0
2013-04-24 11:30:00,42.1,42.13,42.1,42.12,3600.0,32.6542,32.6775,32.6542,32.6697,3600.0
2013-04-24 11:40:00,42.13,42.16,42.12,42.15,3200.0,32.6775,32.7007,32.6697,32.693,3200.0
2013-04-24 11:50:00,42.15,42.17,42.14,42.14,9400.0,32.693,32.7085,32.6852,32.6852,9400.0
2013-04-24 12:00:00,42.13,42.16,42.11,42.16,3400.0,32.6775,32.7007,32.6619,32.7007,3400.0
2013-04-24 12:10:00,42.15,42.16,42.12,42.12,7300.0,32.693,32.7007,32.6697,32.6697,7300.0
2013-04-24 12:20:00,42.12,42.12,42.1,42.11,4900.0,32.6697,32.6697,32.6542,32.6619,4900.0
2013-04-24 12:30:00,42.11,42.12,42.09,42.09,6300.0,32.6619,32.6697,32.6464,32.6464,6300.0
2013-04-24 12:40:00,42.1,42.1,42.06,42.07,3100.0,32.6542,32.6542,32.6232,32.6309,3100.0
2013-04-24 12:50:00,42.07,42.09,42.06,42.09,1600.0,32.6309,32.6464,32.6232,32.6464,1600.0
2013-04-24 13:00:00,42.1,42.16,42.1,42.15,4000.0,32.6542,32.7007,32.6542,32.693,4000.0
2013-04-24 13:10:00,42.14,42.2,42.14,42.18,4900.0,32.6852,32.7318,32.6852,32.7162,4900.0
2013-04-24 13:20:00,42.18,42.22,42.17,42.19,8500.0,32.7162,32.7473,32.7085,32.724,8500.0
2013-04-24 13:30:00,42.19,42.22,42.18,42.21,3300.0,32.724,32.7473,32.7162,32.7395,3300.0
2013-04-24 13:40:00,42.2,42.22,42.2,42.22,2500.0,32.7318,32.7473,32.7318,32.7473,2500.0
2013-04-24 13:50:00,42.21,42.22,42.19,42.19,10300.0,32.7395,32.7473,32.724,32.724,10300.0
2013-04-24 14:00:00,42.21,42.22,42.17,42.19,6600.0,32.7395,32.7473,32.7085,32.724,6600.0
2013-04-24 14:10:00,42.19,42.21,42.18,42.2,8600.0,32.724,32.7395,32.7162,32.7318,8600.0
2013-04-24 14:20:00,42.2,42.22,42.2,42.2,5300.0,32.7318,32.7473,32.7318,32.7318,5300.0
2013-04-24 14:30:00,42.2,42.21,42.19,42.21,4100.0,32.7318,32.7395,32.724,32.7395,4100.0
2013-04-24 14:40:00,42.2,42.21,42.14,42.14,12500.0,32.7318,32.7395,32.6852,32.6852,12500.0
2013-04-24 14:50:00,42.15,42.19,42.14,42.18,6600.0,32.693,32.724,32.6852,32.7162,6600.0
2013-04-24 15:00:00,42.18,42.2,42.17,42.2,4500.0,32.7162,32.7318,32.7085,32.7318,4500.0
2013-04-24 15:10:00,42.2,42.2,42.15,42.16,10300.0,32.7318,32.7318,32.693,32.7007,10300.0
2013-04-24 15:20:00,42.16,42.2,42.16,42.18,10700.0,32.7007,32.7318,32.7007,32.7162,10700.0
2013-04-24 15:30:00,42.19,42.2,42.15,42.16,14200.0,32.724,32.7318,32.693,32.7007,14200.0
2013-04-24 15:40:00,42.16,42.18,42.13,42.14,24800.0,32.7007,32.7162,32.6775,32.6852,24800.0
2013-04-24 15:50:00,42.15,42.16,42.12,42.13,52500.0,32.693,32.7007,32.6697,32.6775,52500.0
2013-04-25 09:30:00,42.25,42.4,42.17,42.21,12600.0,32.7705,32.8869,32.7085,32.7395,12600.0
2013-04-25 09:40:00,42.24,42.32,42.24,42.26,2400.0,32.7628,32.8248,32.7628,32.7783,2400.0
2013-04-25 09:50:00,42.27,42.45,42.25,42.42,19100.0,32.7861,32.9257,32.7705,32.9024,19100.0
2013-04-25 10:00:00,42.42,42.44,42.39,42.42,5200.0,32.9024,32.9179,32.8791,32.9024,5200.0
2013-04-25 10:10:00,42.41,42.41,42.3,42.33,4300.0,32.8946,32.8946,32.8093,32.8326,4300.0
2013-04-25 10:20:00,42.34,42.42,42.33,42.41,4300.0,32.8403,32.9024,32.8326,32.8946,4300.0
2013-04-25 10:30:00,42.41,42.43,42.37,42.4,7000.0,32.8946,32.9102,32.8636,32.8869,7000.0
2013-04-25 10:40:00,42.42,42.45,42.4,42.41,5400.0,32.9024,32.9257,32.8869,32.8946,5400.0
2013-04-25 10:50:00,42.4,42.44,42.4,42.44,4200.0,32.8869,32.9179,32.8869,32.9179,4200.0
2013-04-25 11:00:00,42.46,42.46,42.43,42.43,3500.0,32.9334,32.9334,32.9102,32.9102,3500.0
2013-04-25 11:10:00,42.42,42.42,42.35,42.36,4100.0,32.9024,32.9024,32.8481,32.8559,4100.0
2013-04-25 11:20:00,42.36,42.36,42.27,42.28,3500.0,32.8559,32.8559,32.7861,32.7938,3500.0
2013-04-25 11:30:00,42.25,42.37,42.25,42.37,8200.0,32.7705,32.8636,32.7705,32.8636,8200.0
2013-04-25 11:40:00,42.37,42.38,42.35,42.38,7200.0,32.8636,32.8714,32.8481,32.8714,7200.0
2013-04-25 11:50:00,42.39,42.43,42.39,42.43,4600.0,32.8791,32.9102,32.8791,32.9102,4600.0
2013-04-25 12:00:00,42.42,42.44,42.42,42.43,3600.0,32.9024,32.9179,32.9024,32.9102,3600.0
2013-04-25 12:10:00,42.45,42.46,42.41,42.41,4600.0,32.9257,32.9334,32.8946,32.8946,4600.0
2013-04-25 12:20:00,42.41,42.41,42.31,42.31,5000.0,32.8946,32.8946,32.8171,32.8171,5000.0
2013-04-25 12:30:00,42.32,42.34,42.32,42.34,2900.0,32.8248,32.8403,32.8248,32.8403,2900.0
2013-04-25 12:40:00,42.33,42.33,42.3,42.3,4800.0,32.8326,32.8326,32.8093,32.8093,4800.0
2013-04-25 12:50:00,42.31,42.31,42.3,42.3,4500.0,32.8171,32.8171,32.8093,32.8093,4500.0
2013-04-25 13:00:00,42.31,42.32,42.3,42.32,5100.0,32.8171,32.8248,32.8093,32.8248,5100.0
2013-04-25 13:10:00,42.31,42.37,42.31,42.36,3900.0,32.8171,32.8636,32.8171,32.8559,3900.0
2013-04-25 13:20:00,42.37,42.38,42.36,42.37,5300.0,32.8636,32.8714,32.8559,32.8636,5300.0
2013-04-25 13:30:00,42.36,42.36,42.33,42.33,4600.0,32.8559,32.8559,32.8326,32.8326,4600.0
2013-04-25 13:40:00,42.33,42.33,42.32,42.32,2900.0,32.8326,32.8326,32.8248,32.8248,2900.0
2013-04-25 13:50:00,42.35,42.37,42.34,42.36,700.0,32.8481,32.8636,32.8403,32.8559,700.0
2013-04-25 14:00:00,42.37,42.38,42.36,42.37,5000.0,32.8636,32.8714,32.8559,32.8636,5000.0
2013-04-25 14:10:00,42.38,42.38,42.33,42.33,9400.0,32.8714,32.8714,32.8326,32.8326,9400.0
2013-04-25 14:20:00,42.34,42.35,42.3,42.3,6600.0,32.8403,32.8481,32.8093,32.8093,6600.0
2013-04-25 14:30:00,42.31,42.32,42.3,42.31,3200.0,32.8171,32.8248,32.8093,32.8171,3200.0
2013-04-25 14:40:00,42.31,42.31,42.23,42.24,14900.0,32.8171,32.8171,32.755,32.7628,14900.0
2013-04-25 14:50:00,42.23,42.24,42.2,42.22,5700.0,32.755,32.7628,32.7318,32.7473,5700.0
2013-04-25 15:00:00,42.22,42.22,42.17,42.2,7700.0,32.7473,32.7473,32.7085,32.7318,7700.0
2013-04-25 15:10:00,42.2,42.2,42.1,42.11,21100.0,32.7318,32.7318,32.6542,32.6619,21100.0
2013-04-25 15:20:00,42.11,42.19,42.1,42.19,12300.0,32.6619,32.724,32.6542,32.724,12300.0
2013-04-25 15:30:00,42.19,42.23,42.18,42.22,12800.0,32.724,32.755,32.7162,32.7473,12800.0
2013-04-25 15:40:00,42.22,42.27,42.21,42.27,26200.0,32.7473,32.7861,32.7395,32.7861,26200.0
2013-04-25 15:50:00,42.27,42.27,42.19,42.21,32500.0,32.7861,32.7861,32.724,32.7395,32500.0
2013-04-26 09:30:00,42.22,42.34,42.22,42.26,6500.0,32.7473,32.8403,32.7473,32.7783,6500.0
2013-04-26 09:40:00,42.26,42.29,42.19,42.2,17500.0,32.7783,32.8016,32.724,32.7318,17500.0
2013-04-26 09:50:00,42.2,42.34,42.17,42.3,7100.0,32.7318,32.8403,32.7085,32.8093,7100.0
2013-04-26 10:00:00,42.34,42.37,42.3,42.31,4400.0,32.8403,32.8636,32.8093,32.8171,4400.0
2013-04-26 10:10:00,42.34,42.34,42.23,42.25,5500.0,32.8403,32.8403,32.755,32.7705,5500.0
2013-04-26 10:20:00,42.24,42.29,42.22,42.27,4300.0,32.7628,32.8016,32.7473,32.7861,4300.0
2013-04-26 10:30:00,42.29,42.29,42.23,42.26,13500.0,32.8016,32.8016,32.755,32.7783,13500.0
2013-04-26 10:40:00,42.23,42.27,42.21,42.26,14300.0,32.755,32.7861,32.7395,32.7783,14300.0
2013-04-26 10:50:00,42.28,42.28,42.23,42.23,3900.0,32.7938,32.7938,32.755,32.755,3900.0
2013-04-26 11:00:00,42.24,42.31,42.22,42.3,6900.0,32.7628,32.8171,32.7473,32.8093,6900.0
2013-04-26 11:10:00,42.3,42.37,42.3,42.34,7000.0,32.8093,32.8636,32.8093,32.8403,7000.0
2013-04-26 11:20:00,42.34,42.42,42.33,42.39,8100.0,32.8403,32.9024,32.8326,32.8791,8100.0
2013-04-26 11:30:00,42.4,42.4,42.33,42.33,8400.0,32.8869,32.8869,32.8326,32.8326,8400.0
2013-04-26 11:40:00,42.34,42.34,42.29,42.3,9100.0,32.8403,32.8403,32.8016,32.8093,9100.0
2013-04-26 11:50:00,42.3,42.3,42.26,42.27,3400.0,32.8093,32.8093,32.7783,32.7861,3400.0
2013-04-26 12:00:00,42.25,42.25,42.2,42.2,10600.0,32.7705,32.7705,32.7318,32.7318,10600.0
2013-04-26 12:10:00,42.2,42.2,42.17,42.19,3800.0,32.7318,32.7318,32.7085,32.724,3800.0
2013-04-26 12:20:00,42.19,42.2,42.15,42.16,2200.0,32.724,32.7318,32.693,32.7007,2200.0
2013-04-26 12:30:00,42.15,42.16,42.08,42.09,3900.0,32.693,32.7007,32.6387,32.6464,3900.0
2013-04-26 12:40:00,42.09,42.12,42.09,42.12,1400.0,32.6464,32.6697,32.6464,32.6697,1400.0
2013-04-26 12:50:00,42.13,42.16,42.13,42.15,3000.0,32.6775,32.7007,32.6775,32.693,3000.0
2013-04-26 13:00:00,42.15,42.18,42.14,42.16,4300.0,32.693,32.7162,32.6852,32.7007,4300.0
2013-04-26 13:10:00,42.15,42.17,42.12,42.17,4600.0,32.693,32.7085,32.6697,32.7085,4600.0
2013-04-26 13:20:00,42.18,42.25,42.17,42.24,6400.0,32.7162,32.7705,32.7085,32.7628,6400.0
2013-04-26 13:30:00,42.22,42.24,42.19,42.23,4500.0,32.7473,32.7628,32.724,32.755,4500.0
2013-04-26 13:40:00,42.21,42.24,42.2,42.21,8200.0,32.7395,32.7628,32.7318,32.7395,8200.0
2013-04-26 13:50:00,42.22,42.23,42.14,42.14,5700.0,32.7473,32.755,32.6852,32.6852,5700.0
2013-04-26 14:00:00,42.15,42.16,42.12,42.16,7800.0,32.693,32.7007,32.6697,32.7007,7800.0
2013-04-26 14:10:00,42.14,42.16,42.12,42.13,6200.0,32.6852,32.7007,32.6697,32.6775,6200.0
2013-04-26 14:20:00,42.14,42.16,42.13,42.16,5000.0,32.6852,32.7007,32.6775,32.7007,5000.0
2013-04-26 14:30:00,42.16,42.18,42.15,42.18,7700.0,32.7007,32.7162,32.693,32.7162,7700.0
2013-04-26 14:40:00,42.19,42.2,42.17,42.2,7900.0,32.724,32.7318,32.7085,32.7318,7900.0
2013-04-26 14:50:00,42.2,42.22,42.17,42.19,7100.0,32.7318,32.7473,32.7085,32.724,7100.0
2013-04-26 15:00:00,42.2,42.24,42.19,42.23,8800.0,32.7318,32.7628,32.724,32.755,8800.0
2013-04-26 15:10:00,42.22,42.23,42.16,42.16,5700.0,32.7473,32.755,32.7007,32.7007,5700.0
2013-04-26 15:20:00,42.16,42.21,42.15,42.2,18400.0,32.7007,32.7395,32.693,32.7318,18400.0
2013-04-26 15:30:00,42.2,42.24,42.2,42.23,40400.0,32.7318,32.7628,32.7318,32.755,40400.0
2013-04-26 15:40:00,42.23,42.29,42.22,42.29,29500.0,32.755,32.8016,32.7473,32.8016,29500.0
2013-04-26 15:50:00,42.28,42.29,42.25,42.27,40000.0,32.7938,32.8016,32.7705,32.7861,40000.0
2013-04-29 09:30:00,42.24,42.5,42.22,42.38,53100.0,32.7628,32.9644,32.7473,32.8714,53100.0
2013-04-29 09:40:00,42.39,42.42,42.37,42.41,3500.0,32.8791,32.9024,32.8636,32.8946,3500.0
2013-04-29 09:50:00,42.4,42.42,42.36,42.38,7500.0,32.8869,32.9024,32.8559,32.8714,7500.0
2013-04-29 10:00:00,42.39,42.46,42.38,42.44,15100.0,32.8791,32.9334,32.8714,32.9179,15100.0
2013-04-29 10:10:00,42.45,42.45,42.39,42.39,8000.0,32.9257,32.9257,32.8791,32.8791,8000.0
2013-04-29 10:20:00,42.41,42.42,42.38,42.42,62700.0,32.8946,32.9024,32.8714,32.9024,62700.0
2013-04-29 10:30:00,42.41,42.52,42.4,42.5,20700.0,32.8946,32.98,32.8869,32.9644,20700.0
2013-04-29 10:40:00,42.49,42.54,42.49,42.53,13000.0,32.9567,32.9955,32.9567,32.9877,13000.0
2013-04-29 10:50:00,42.53,42.55,42.48,42.48,21200.0,32.9877,33.0032,32.9489,32.9489,21200.0
2013-04-29 11:00:00,42.48,42.48,42.4,42.45,63400.0,32.9489,32.9489,32.8869,32.9257,63400.0
2013-04-29 11:10:00,42.45,42.53,42.45,42.52,8100.0,32.9257,32.9877,32.9257,32.98,8100.0
2013-04-29 11:20:00,42.53,42.55,42.53,42.53,3200.0,32.9877,33.0032,32.9877,32.9877,3200.0
2013-04-29 11:30:00,42.53,42.55,42.5,42.5,2900.0,32.9877,33.0032,32.9644,32.9644,2900.0
2013-04-29 11:40:00,42.5,42.51,42.46,42.47,8900.0,32.9644,32.9722,32.9334,32.9412,8900.0
2013-04-29 11:50:00,42.46,42.5,42.46,42.5,4400.0,32.9334,32.9644,32.9334,32.9644,4400.0
2013-04-29 12:00:00,42.5,42.52,42.48,42.51,6900.0,32.9644,32.98,32.9489,32.9722,6900.0
2013-04-29 12:10:00,42.51,42.52,42.49,42.52,5000.0,32.9722,32.98,32.9567,32.98,5000.0
2013-04-29 12:20:00,42.52,42.55,42.51,42.55,11900.0,32.98,33.0032,32.9722,33.0032,11900.0
2013-04-29 12:30:00,42.53,42.54,42.52,42.53,6700.0,32.9877,32.9955,32.98,32.9877,6700.0
2013-04-29 12:40:00,42.54,42.54,42.49,42.49,10900.0,32.9955,32.9955,32.9567,32.9567,10900.0
2013-04-29 12:50:00,42.49,42.5,42.45,42.45,8800.0,32.9567,32.9644,32.9257,32.9257,8800.0
2013-04-29 13:00:00,42.45,42.48,42.43,42.45,20400.0,32.9257,32.9489,32.9102,32.9257,20400.0
2013-04-29 13:10:00,42.45,42.46,42.42,42.46,11200.0,32.9257,32.9334,32.9024,32.9334,11200.0
2013-04-29 13:20:00,42.46,42.47,42.42,42.43,20200.0,32.9334,32.9412,32.9024,32.9102,20200.0
2013-04-29 13:30:00,42.45,42.46,42.44,42.46,3900.0,32.9257,32.9334,32.9179,32.9334,3900.0
2013-04-29 13:40:00,42.45,42.48,42.45,42.48,14600.0,32.9257,32.9489,32.9257,32.9489,14600.0
2013-04-29 13:50:00,42.47,42.48,42.44,42.45,6700.0,32.9412,32.9489,32.9179,32.9257,6700.0
2013-04-29 14:00:00,42.46,42.5,42.45,42.49,10100.0,32.9334,32.9644,32.9257,32.9567,10100.0
2013-04-29 14:10:00,42.49,42.5,42.46,42.47,17400.0,32.9567,32.9644,32.9334,32.9412,17400.0
2013-04-29 14:20:00,42.46,42.47,42.45,42.46,4400.0,32.9334,32.9412,32.9257,32.9334,4400.0
2013-04-29 14:30:00,42.47,42.47,42.44,42.46,10500.0,32.9412,32.9412,32.9179,32.9334,10500.0
2013-04-29 14:40:00,42.46,42.47,42.44,42.45,26300.0,32.9334,32.9412,32.9179,32.9257,26300.0
2013-04-29 14:50:00,42.45,42.46,42.39,42.4,10900.0,32.9257,32.9334,32.8791,32.8869,10900.0
2013-04-29 15:00:00,42.4,42.4,42.33,42.37,9300.0,32.8869,32.8869,32.8326,32.8636,9300.0
2013-04-29 15:10:00,42.37,42.4,42.37,42.39,8900.0,32.8636,32.8869,32.8636,32.8791,8900.0
2013-04-29 15:20:00,42.39,42.4,42.36,42.4,14000.0,32.8791,32.8869,32.8559,32.8869,14000.0
2013-04-29 15:30:00,42.39,42.4,42.37,42.37,17400.0,32.8791,32.8869,32.8636,32.8636,17400.0
2013-04-29 15:40:00,42.37,42.39,42.36,42.37,24900.0,32.8636,32.8791,32.8559,32.8636,24900.0
2013-04-29 15:50:00,42.37,42.43,42.33,42.43,68500.0,32.8636,32.9102,32.8326,32.9102,68500.0
2013-04-30 09:30:00,42.32,42.55,42.32,42.48,13500.0,32.8248,33.0032,32.8248,32.9489,13500.0
2013-04-30 09:40:00,42.49,42.5,42.36,42.42,10900.0,32.9567,32.9644,32.8559,32.9024,10900.0
2013-04-30 09:50:00,42.41,42.45,42.37,42.41,8300.0,32.8946,32.9257,32.8636,32.8946,8300.0
2013-04-30 10:00:00,42.42,42.46,42.42,42.45,11200.0,32.9024,32.9334,32.9024,32.9257,11200.0
2013-04-30 10:10:00,42.44,42.46,42.41,42.44,42100.0,32.9179,32.9334,32.8946,32.9179,42100.0
2013-04-30 10:20:00,42.44,42.45,42.35,42.37,12300.0,32.9179,32.9257,32.8481,32.8636,12300.0
2013-04-30 10:30:00,42.37,42.4,42.27,42.34,18400.0,32.8636,32.8869,32.7861,32.8403,18400.0
2013-04-30 10:40:00,42.33,42.38,42.33,42.37,5900.0,32.8326,32.8714,32.8326,32.8636,5900.0
2013-04-30 10:50:00,42.37,42.38,42.33,42.35,6700.0,32.8636,32.8714,32.8326,32.8481,6700.0
2013-04-30 11:00:00,42.35,42.36,42.33,42.36,6100.0,32.8481,32.8559,32.8326,32.8559,6100.0
2013-04-30 11:10:00,42.36,42.38,42.3,42.3,7400.0,32.8559,32.8714,32.8093,32.8093,7400.0
2013-04-30 11:20:00,42.3,42.36,42.3,42.36,3600.0,32.8093,32.8559,32.8093,32.8559,3600.0
2013-04-30 11:30:00,42.36,42.43,42.36,42.43,11800.0,32.8559,32.9102,32.8559,32.9102,11800.0
2013-04-30 11:40:00,42.43,42.46,42.41,42.42,11500.0,32.9102,32.9334,32.8946,32.9024,11500.0
2013-04-30 11:50:00,42.43,42.47,42.43,42.46,14200.0,32.9102,32.9412,32.9102,32.9334,14200.0
2013-04-30 12:00:00,42.46,42.46,42.44,42.44,10300.0,32.9334,32.9334,32.9179,32.9179,10300.0
2013-04-30 12:10:00,42.44,42.45,42.4,42.44,7900.0,32.9179,32.9257,32.8869,32.9179,7900.0
2013-04-30 12:20:00,42.45,42.45,42.44,42.45,6800.0,32.9257,32.9257,32.9179,32.9257,6800.0
2013-04-30 12:30:00,42.45,42.46,42.42,42.43,56200.0,32.9257,32.9334,32.9024,32.9102,56200.0
2013-04-30 12:40:00,42.44,42.46,42.4,42.46,17700.0,32.9179,32.9334,32.8869,32.9334,17700.0
2013-04-30 12:50:00,42.46,42.46,42.44,42.46,6100.0,32.9334,32.9334,32.9179,32.9334,6100.0
2013-04-30 13:00:00,42.45,42.45,42.42,42.45,6700.0,32.9257,32.9257,32.9024,32.9257,6700.0
2013-04-30 13:10:00,42.44,42.46,42.44,42.45,11700.0,32.9179,32.9334,32.9179,32.9257,11700.0
2013-04-30 13:20:00,42.45,42.45,42.44,42.44,11500.0,32.9257,32.9257,32.9179,32.9179,11500.0
2013-04-30 13:30:00,42.45,42.45,42.42,42.44,13000.0,32.9257,32.9257,32.9024,32.9179,13000.0
2013-04-30 13:40:00,42.44,42.46,42.43,42.45,7600.0,32.9179,32.9334,32.9102,32.9257,7600.0
2013-04-30 13:50:00,42.45,42.45,42.43,42.43,9700.0,32.9257,32.9257,32.9102,32.9102,9700.0
2013-04-30 14:00:00,42.42,42.43,42.38,42.41,21600.0,32.9024,32.9102,32.8714,32.8946,21600.0
2013-04-30 14:10:00,42.43,42.44,42.42,42.43,4100.0,32.9102,32.9179,32.9024,32.9102,4100.0
2013-04-30 14:20:00,42.43,42.45,42.42,42.44,6800.0,32.9102,32.9257,32.9024,32.9179,6800.0
2013-04-30 14:30:00,42.45,42.45,42.44,42.44,11100.0,32.9257,32.9257,32.9179,32.9179,11100.0
2013-04-30 14:40:00,42.45,42.45,42.44,42.45,7800.0,32.9257,32.9257,32.9179,32.9257,7800.0
2013-04-30 14:50:00,42.45,42.45,42.44,42.45,7900.0,32.9257,32.9257,32.9179,32.9257,7900.0
2013-04-30 15:00:00,42.45,42.45,42.44,42.45,44200.0,32.9257,32.9257,32.9179,32.9257,44200.0
2013-04-30 15:10:00,42.45,42.45,42.41,42.43,25400.0,32.9257,32.9257,32.8946,32.9102,25400.0
2013-04-30 15:20:00,42.43,42.43,42.38,42.41,23600.0,32.9102,32.9102,32.8714,32.8946,23600.0
2013-04-30 15:30:00,42.41,42.43,42.41,42.43,27100.0,32.8946,32.9102,32.8946,32.9102,27100.0
2013-04-30 15:40:00,42.42,42.45,42.42,42.45,35600.0,32.9024,32.9257,32.9024,32.9257,35600.0
2013-04-30 15:50:00,42.45,42.45,42.44,42.45,130000.0,32.9257,32.9257,32.9179,32.9257,130000.0
2013-05-01 09:30:00,43.75,43.75,43.01,43.2,54500.0,33.934,33.934,33.36,33.5074,54500.0
2013-05-01 09:40:00,43.2,43.29,43.1,43.25,33900.0,33.5074,33.5772,33.4298,33.5462,33900.0
2013-05-01 09:50:00,43.27,43.28,42.82,42.82,34900.0,33.5617,33.5694,33.2126,33.2126,34900.0
2013-05-01 10:00:00,42.88,43.0,42.82,42.91,63200.0,33.2592,33.3523,33.2126,33.2825,63200.0
2013-05-01 10:10:00,42.92,42.98,42.91,42.96,15100.0,33.2902,33.3368,33.2825,33.3212,15100.0
2013-05-01 10:20:00,42.97,43.01,42.92,42.92,15800.0,33.329,33.36,33.2902,33.2902,15800.0
2013-05-01 10:30:00,42.92,42.98,42.9,42.91,15300.0,33.2902,33.3368,33.2747,33.2825,15300.0
2013-05-01 10:40:00,42.92,43.05,42.91,42.97,20300.0,33.2902,33.391,33.2825,33.329,20300.0
2013-05-01 10:50:00,42.99,43.0,42.95,42.95,11900.0,33.3445,33.3523,33.3135,33.3135,11900.0
2013-05-01 11:00:00,42.95,42.96,42.87,42.9,16400.0,33.3135,33.3212,33.2514,33.2747,16400.0
2013-05-01 11:10:00,42.92,43.0,42.91,42.99,16800.0,33.2902,33.3523,33.2825,33.3445,16800.0
2013-05-01 11:20:00,42.99,43.01,42.99,43.01,29300.0,33.3445,33.36,33.3445,33.36,29300.0
2013-05-01 11:30:00,43.0,43.01,42.94,42.94,19500.0,33.3523,33.36,33.3057,33.3057,19500.0
2013-05-01 11:40:00,42.94,42.94,42.88,42.89,22100.0,33.3057,33.3057,33.2592,33.2669,22100.0
2013-05-01 11:50:00,42.9,43.0,42.89,42.99,13700.0,33.2747,33.3523,33.2669,33.3445,13700.0
2013-05-01 12:00:00,42.99,43.01,42.99,42.99,16900.0,33.3445,33.36,33.3445,33.3445,16900.0
2013-05-01 12:10:00,43.0,43.01,42.96,42.99,24500.0,33.3523,33.36,33.3212,33.3445,24500.0
2013-05-01 12:20:00,43.0,43.0,42.98,42.98,11900.0,33.3523,33.3523,33.3368,33.3368,11900.0
2013-05-01 12:30:00,42.99,43.01,42.98,43.0,22800.0,33.3445,33.36,33.3368,33.3523,22800.0
2013-05-01 12:40:00,43.0,43.0,42.99,43.0,18500.0,33.3523,33.3523,33.3445,33.3523,18500.0
2013-05-01 12:50:00,43.0,43.05,43.0,43.04,22600.0,33.3523,33.391,33.3523,33.3833,22600.0
2013-05-01 13:00:00,43.03,43.06,43.01,43.05,13800.0,33.3755,33.3988,33.36,33.391,13800.0
2013-05-01 13:10:00,43.04,43.09,43.02,43.09,14500.0,33.3833,33.4221,33.3678,33.4221,14500.0
2013-05-01 13:20:00,43.08,43.1,43.08,43.1,21700.0,33.4143,33.4298,33.4143,33.4298,21700.0
2013-05-01 13:30:00,43.1,43.1,43.07,43.08,18300.0,33.4298,33.4298,33.4066,33.4143,18300.0
2013-05-01 13:40:00,43.09,43.09,43.0,43.04,23100.0,33.4221,33.4221,33.3523,33.3833,23100.0
2013-05-01 13:50:00,43.04,43.07,43.02,43.06,17200.0,33.3833,33.4066,33.3678,33.3988,17200.0
2013-05-01 14:00:00,43.05,43.07,42.96,42.99,22200.0,33.391,33.4066,33.3212,33.3445,22200.0
2013-05-01 14:10:00,43.0,43.0,42.95,43.0,13100.0,33.3523,33.3523,33.3135,33.3523,13100.0
2013-05-01 14:20:00,43.0,43.01,42.94,42.94,22600.0,33.3523,33.36,33.3057,33.3057,22600.0
2013-05-01 14:30:00,42.95,42.95,42.92,42.93,21600.0,33.3135,33.3135,33.2902,33.298,21600.0
2013-05-01 14:40:00,42.92,42.96,42.86,42.86,34700.0,33.2902,33.3212,33.2437,33.2437,34700.0
2013-05-01 14:50:00,42.85,42.86,42.72,42.76,45300.0,33.2359,33.2437,33.1351,33.1661,45300.0
2013-05-01 15:00:00,42.77,42.82,42.71,42.71,24300.0,33.1739,33.2126,33.1273,33.1273,24300.0
2013-05-01 15:10:00,42.71,42.72,42.63,42.7,25500.0,33.1273,33.1351,33.0653,33.1196,25500.0
2013-05-01 15:20:00,42.7,42.74,42.66,42.72,38400.0,33.1196,33.1506,33.0885,33.1351,38400.0
2013-05-01 15:30:00,42.71,42.72,42.6,42.61,40100.0,33.1273,33.1351,33.042,33.0498,40100.0
2013-05-01 15:40:00,42.61,42.61,42.5,42.51,98200.0,33.0498,33.0498,32.9644,32.9722,98200.0
2013-05-01 15:50:00,42.51,42.57,42.44,42.52,187600.0,32.9722,33.0187,32.9179,32.98,187600.0
2013-05-02 09:30:00,42.53,42.78,42.44,42.44,39500.0,32.9877,33.1816,32.9179,32.9179,39500.0
2013-05-02 09:40:00,42.46,42.54,42.38,42.49,32600.0,32.9334,32.9955,32.8714,32.9567,32600.0
2013-05-02 09:50:00,42.49,42.59,42.48,42.5,16500.0,32.9567,33.0343,32.9489,32.9644,16500.0
2013-05-02 10:00:00,42.51,42.69,42.51,42.69,16200.0,32.9722,33.1118,32.9722,33.1118,16200.0
2013-05-02 10:10:00,42.69,42.72,42.59,42.71,20600.0,33.1118,33.1351,33.0343,33.1273,20600.0
2013-05-02 10:20:00,42.73,42.82,42.73,42.75,28100.0,33.1428,33.2126,33.1428,33.1584,28100.0
2013-05-02 10:30:00,42.76,42.79,42.69,42.79,18100.0,33.1661,33.1894,33.1118,33.1894,18100.0
2013-05-02 10:40:00,42.8,42.84,42.79,42.83,11400.0,33.1971,33.2282,33.1894,33.2204,11400.0
2013-05-02 10:50:00,42.83,42.83,42.76,42.76,10900.0,33.2204,33.2204,33.1661,33.1661,10900.0
2013-05-02 11:00:00,42.76,42.79,42.71,42.78,15500.0,33.1661,33.1894,33.1273,33.1816,15500.0
2013-05-02 11:10:00,42.79,42.85,42.79,42.81,42000.0,33.1894,33.2359,33.1894,33.2049,42000.0
2013-05-02 11:20:00,42.82,42.93,42.8,42.91,51600.0,33.2126,33.298,33.1971,33.2825,51600.0
2013-05-02 11:30:00,42.9,42.91,42.89,42.91,10500.0,33.2747,33.2825,33.2669,33.2825,10500.0
2013-05-02 11:40:00,42.91,42.92,42.83,42.92,23500.0,33.2825,33.2902,33.2204,33.2902,23500.0
2013-05-02 11:50:00,42.92,42.98,42.9,42.98,25800.0,33.2902,33.3368,33.2747,33.3368,25800.0
2013-05-02 12:00:00,42.98,42.99,42.94,42.94,17000.0,33.3368,33.3445,33.3057,33.3057,17000.0
2013-05-02 12:10:00,42.94,42.95,42.89,42.92,23100.0,33.3057,33.3135,33.2669,33.2902,23100.0
2013-05-02 12:20:00,42.93,42.93,42.91,42.93,13500.0,33.298,33.298,33.2825,33.298,13500.0
2013-05-02 12:30:00,42.93,42.93,42.89,42.91,15600.0,33.298,33.298,33.2669,33.2825,15600.0
2013-05-02 12:40:00,42.92,42.95,42.89,42.89,25200.0,33.2902,33.3135,33.2669,33.2669,25200.0
2013-05-02 12:50:00,42.9,42.94,42.89,42.94,13500.0,33.2747,33.3057,33.2669,33.3057,13500.0
2013-05-02 13:00:00,42.94,43.04,42.93,43.04,13000.0,33.3057,33.3833,33.298,33.3833,13000.0
2013-05-02 13:10:00,43.04,43.05,43.0,43.02,10200.0,33.3833,33.391,33.3523,33.3678,10200.0
2013-05-02 13:20:00,43.02,43.03,43.0,43.03,9100.0,33.3678,33.3755,33.3523,33.3755,9100.0
2013-05-02 13:30:00,43.02,43.06,43.01,43.05,20500.0,33.3678,33.3988,33.36,33.391,20500.0
2013-05-02 13:40:00,43.05,43.08,43.03,43.05,20900.0,33.391,33.4143,33.3755,33.391,20900.0
2013-05-02 13:50:00,43.04,43.05,43.04,43.05,8100.0,33.3833,33.391,33.3833,33.391,8100.0
2013-05-02 14:00:00,43.04,43.05,43.04,43.05,5800.0,33.3833,33.391,33.3833,33.391,5800.0
2013-05-02 14:10:00,43.05,43.05,43.0,43.0,28300.0,33.391,33.391,33.3523,33.3523,28300.0
2013-05-02 14:20:00,43.01,43.01,43.0,43.01,6300.0,33.36,33.36,33.3523,33.36,6300.0
2013-05-02 14:30:00,43.01,43.07,42.96,43.06,67700.0,33.36,33.4066,33.3212,33.3988,67700.0
2013-05-02 14:40:00,43.06,43.16,43.05,43.16,29400.0,33.3988,33.4764,33.391,33.4764,29400.0
2013-05-02 14:50:00,43.15,43.16,43.1,43.11,15400.0,33.4686,33.4764,33.4298,33.4376,15400.0
2013-05-02 15:00:00,43.11,43.16,43.1,43.16,19500.0,33.4376,33.4764,33.4298,33.4764,19500.0
2013-05-02 15:10:00,43.16,43.23,43.15,43.22,30500.0,33.4764,33.5307,33.4686,33.5229,30500.0
2013-05-02 15:20:00,43.22,43.24,43.18,43.21,30300.0,33.5229,33.5384,33.4919,33.5151,30300.0
2013-05-02 15:30:00,43.21,43.23,43.21,43.23,31400.0,33.5151,33.5307,33.5151,33.5307,31400.0
2013-05-02 15:40:00,43.23,43.25,43.18,43.18,51000.0,33.5307,33.5462,33.4919,33.4919,51000.0
2013-05-02 15:50:00,43.18,43.18,43.07,43.1,88500.0,33.4919,33.4919,33.4066,33.4298,88500.0
2013-05-03 09:30:00,43.34,43.5,43.26,43.5,28300.0,33.616,33.7401,33.5539,33.7401,28300.0
2013-05-03 09:40:00,43.49,43.5,43.38,43.48,9900.0,33.7323,33.7401,33.647,33.7246,9900.0
2013-05-03 09:50:00,43.48,43.54,43.43,43.48,6600.0,33.7246,33.7711,33.6858,33.7246,6600.0
2013-05-03 10:00:00,43.44,43.46,43.35,43.39,4600.0,33.6935,33.7091,33.6237,33.6548,4600.0
2013-05-03 10:10:00,43.37,43.39,43.34,43.35,6400.0,33.6392,33.6548,33.616,33.6237,6400.0
2013-05-03 10:20:00,43.35,43.42,43.33,43.41,17400.0,33.6237,33.678,33.6082,33.6703,17400.0
2013-05-03 10:30:00,43.42,43.42,43.35,43.37,7300.0,33.678,33.678,33.6237,33.6392,7300.0
2013-05-03 10:40:00,43.38,43.42,43.38,43.39,4000.0,33.647,33.678,33.647,33.6548,4000.0
2013-05-03 10:50:00,43.39,43.4,43.35,43.4,8700.0,33.6548,33.6625,33.6237,33.6625,8700.0
2013-05-03 11:00:00,43.39,43.44,43.38,43.44,4200.0,33.6548,33.6935,33.647,33.6935,4200.0
2013-05-03 11:10:00,43.42,43.45,43.4,43.41,3200.0,33.678,33.7013,33.6625,33.6703,3200.0
2013-05-03 11:20:00,43.4,43.4,43.34,43.35,7800.0,33.6625,33.6625,33.616,33.6237,7800.0
2013-05-03 11:30:00,43.34,43.48,43.34,43.47,20500.0,33.616,33.7246,33.616,33.7168,20500.0
2013-05-03 11:40:00,43.46,43.56,43.46,43.55,13400.0,33.7091,33.7866,33.7091,33.7789,13400.0
2013-05-03 11:50:00,43.55,43.57,43.51,43.53,5300.0,33.7789,33.7944,33.7478,33.7633,5300.0
2013-05-03 12:00:00,43.53,43.57,43.5,43.53,7000.0,33.7633,33.7944,33.7401,33.7633,7000.0
2013-05-03 12:10:00,43.52,43.54,43.5,43.53,3500.0,33.7556,33.7711,33.7401,33.7633,3500.0
2013-05-03 12:20:00,43.54,43.54,43.52,43.52,3700.0,33.7711,33.7711,33.7556,33.7556,3700.0
2013-05-03 12:30:00,43.54,43.6,43.54,43.6,6900.0,33.7711,33.8176,33.7711,33.8176,6900.0
2013-05-03 12:40:00,43.6,43.62,43.59,43.59,2500.0,33.8176,33.8332,33.8099,33.8099,2500.0
2013-05-03 12:50:00,43.6,43.61,43.59,43.6,3200.0,33.8176,33.8254,33.8099,33.8176,3200.0
2013-05-03 13:00:00,43.59,43.62,43.55,43.6,13900.0,33.8099,33.8332,33.7789,33.8176,13900.0
2013-05-03 13:10:00,43.61,43.64,43.61,43.62,3700.0,33.8254,33.8487,33.8254,33.8332,3700.0
2013-05-03 13:20:00,43.61,43.62,43.56,43.56,2400.0,33.8254,33.8332,33.7866,33.7866,2400.0
2013-05-03 13:30:00,43.56,43.57,43.55,43.56,1700.0,33.7866,33.7944,33.7789,33.7866,1700.0
2013-05-03 13:40:00,43.56,43.58,43.55,43.57,5300.0,33.7866,33.8021,33.7789,33.7944,5300.0
2013-05-03 13:50:00,43.57,43.59,43.55,43.57,7000.0,33.7944,33.8099,33.7789,33.7944,7000.0
2013-05-03 14:00:00,43.58,43.6,43.58,43.6,8200.0,33.8021,33.8176,33.8021,33.8176,8200.0
2013-05-03 14:10:00,43.59,43.59,43.57,43.59,3000.0,33.8099,33.8099,33.7944,33.8099,3000.0
2013-05-03 14:20:00,43.58,43.58,43.52,43.52,8300.0,33.8021,33.8021,33.7556,33.7556,8300.0
2013-05-03 14:30:00,43.52,43.54,43.51,43.52,13200.0,33.7556,33.7711,33.7478,33.7556,13200.0
2013-05-03 14:40:00,43.51,43.54,43.5,43.54,9600.0,33.7478,33.7711,33.7401,33.7711,9600.0
2013-05-03 14:50:00,43.54,43.56,43.54,43.54,7600.0,33.7711,33.7866,33.7711,33.7711,7600.0
2013-05-03 15:00:00,43.54,43.54,43.51,43.51,4300.0,33.7711,33.7711,33.7478,33.7478,4300.0
2013-05-03 15:10:00,43.51,43.56,43.5,43.56,10300.0,33.7478,33.7866,33.7401,33.7866,10300.0
2013-05-03 15:20:00,43.55,43.58,43.54,43.58,15100.0,33.7789,33.8021,33.7711,33.8021,15100.0
2013-05-03 15:30:00,43.58,43.6,43.55,43.57,9200.0,33.8021,33.8176,33.7789,33.7944,9200.0
2013-05-03 15:40:00,43.57,43.62,43.57,43.6,16100.0,33.7944,33.8332,33.7944,33.8176,16100.0
2013-05-03 15:50:00,43.6,43.6,43.54,43.58,39900.0,33.8176,33.8176,33.7711,33.8021,39900.0
2013-05-06 09:30:00,43.6,43.78,43.6,43.65,18300.0,33.8176,33.9573,33.8176,33.8564,18300.0
2013-05-06 09:40:00,43.66,43.78,43.65,43.73,14300.0,33.8642,33.9573,33.8564,33.9185,14300.0
2013-05-06 09:50:00,43.74,43.78,43.64,43.76,11400.0,33.9262,33.9573,33.8487,33.9417,11400.0
2013-05-06 10:00:00,43.77,43.86,43.77,43.84,19400.0,33.9495,34.0193,33.9495,34.0038,19400.0
2013-05-06 10:10:00,43.83,43.85,43.73,43.75,11300.0,33.996,34.0116,33.9185,33.934,11300.0
2013-05-06 10:20:00,43.74,43.77,43.7,43.75,11700.0,33.9262,33.9495,33.8952,33.934,11700.0
2013-05-06 10:30:00,43.75,43.81,43.75,43.8,8700.0,33.934,33.9805,33.934,33.9728,8700.0
2013-05-06 10:40:00,43.8,43.83,43.78,43.81,8800.0,33.9728,33.996,33.9573,33.9805,8800.0
2013-05-06 10:50:00,43.81,43.86,43.8,43.86,8600.0,33.9805,34.0193,33.9728,34.0193,8600.0
2013-05-06 11:00:00,43.85,43.9,43.84,43.88,11600.0,34.0116,34.0503,34.0038,34.0348,11600.0
2013-05-06 11:10:00,43.87,43.96,43.87,43.91,13800.0,34.0271,34.0969,34.0271,34.0581,13800.0
2013-05-06 11:20:00,43.91,43.95,43.91,43.93,8500.0,34.0581,34.0891,34.0581,34.0736,8500.0
2013-05-06 11:30:00,43.92,43.92,43.85,43.9,9200.0,34.0658,34.0658,34.0116,34.0503,9200.0
2013-05-06 11:40:00,43.9,43.97,43.9,43.97,12800.0,34.0503,34.1046,34.0503,34.1046,12800.0
2013-05-06 11:50:00,43.97,43.99,43.97,43.98,4400.0,34.1046,34.1201,34.1046,34.1124,4400.0
2013-05-06 12:00:00,43.98,43.99,43.97,43.98,11800.0,34.1124,34.1201,34.1046,34.1124,11800.0
2013-05-06 12:10:00,43.98,44.0,43.97,44.0,12000.0,34.1124,34.1279,34.1046,34.1279,12000.0
2013-05-06 12:20:00,44.0,44.0,43.97,43.97,8800.0,34.1279,34.1279,34.1046,34.1046,8800.0
2013-05-06 12:30:00,43.97,43.99,43.95,43.96,9100.0,34.1046,34.1201,34.0891,34.0969,9100.0
2013-05-06 12:40:00,43.95,43.99,43.93,43.94,7400.0,34.0891,34.1201,34.0736,34.0814,7400.0
2013-05-06 12:50:00,43.94,43.94,43.9,43.9,4600.0,34.0814,34.0814,34.0503,34.0503,4600.0
2013-05-06 13:00:00,43.9,43.91,43.89,43.89,5500.0,34.0503,34.0581,34.0426,34.0426,5500.0
2013-05-06 13:10:00,43.89,43.93,43.89,43.91,7800.0,34.0426,34.0736,34.0426,34.0581,7800.0
2013-05-06 13:20:00,43.91,43.94,43.9,43.94,8500.0,34.0581,34.0814,34.0503,34.0814,8500.0
2013-05-06 13:30:00,43.94,43.95,43.92,43.92,5700.0,34.0814,34.0891,34.0658,34.0658,5700.0
2013-05-06 13:40:00,43.92,43.92,43.87,43.88,5600.0,34.0658,34.0658,34.0271,34.0348,5600.0
2013-05-06 13:50:00,43.87,43.88,43.84,43.85,5100.0,34.0271,34.0348,34.0038,34.0116,5100.0
2013-05-06 14:00:00,43.85,43.87,43.85,43.86,7000.0,34.0116,34.0271,34.0116,34.0193,7000.0
2013-05-06 14:10:00,43.86,43.88,43.86,43.88,4100.0,34.0193,34.0348,34.0193,34.0348,4100.0
2013-05-06 14:20:00,43.88,43.89,43.85,43.85,5200.0,34.0348,34.0426,34.0116,34.0116,5200.0
2013-05-06 14:30:00,43.85,43.88,43.84,43.88,6600.0,34.0116,34.0348,34.0038,34.0348,6600.0
2013-05-06 14:40:00,43.88,43.88,43.86,43.86,3700.0,34.0348,34.0348,34.0193,34.0193,3700.0
2013-05-06 14:50:00,43.86,43.88,43.86,43.87,6800.0,34.0193,34.0348,34.0193,34.0271,6800.0
2013-05-06 15:00:00,43.88,43.88,43.86,43.87,13100.0,34.0348,34.0348,34.0193,34.0271,13100.0
2013-05-06 15:10:00,43.88,43.88,43.86,43.86,4500.0,34.0348,34.0348,34.0193,34.0193,4500.0
2013-05-06 15:20:00,43.87,43.87,43.86,43.86,6400.0,34.0271,34.0271,34.0193,34.0193,6400.0
2013-05-06 15:30:00,43.87,43.87,43.86,43.87,7400.0,34.0271,34.0271,34.0193,34.0271,7400.0
2013-05-06 15:40:00,43.87,43.93,43.87,43.87,27400.0,34.0271,34.0736,34.0271,34.0271,27400.0
2013-05-06 15:50:00,43.86,43.88,43.82,43.88,38400.0,34.0193,34.0348,33.9883,34.0348,38400.0
2013-05-07 09:30:00,44.0,44.0,43.92,43.94,9900.0,34.1279,34.1279,34.0658,34.0814,9900.0
2013-05-07 09:40:00,43.96,43.97,43.87,43.93,5400.0,34.0969,34.1046,34.0271,34.0736,5400.0
2013-05-07 09:50:00,43.93,43.95,43.89,43.92,12500.0,34.0736,34.0891,34.0426,34.0658,12500.0
2013-05-07 10:00:00,43.92,43.98,43.82,43.86,42900.0,34.0658,34.1124,33.9883,34.0193,42900.0
2013-05-07 10:10:00,43.86,43.9,43.82,43.83,7100.0,34.0193,34.0503,33.9883,33.996,7100.0
2013-05-07 10:20:00,43.83,43.91,43.83,43.89,15400.0,33.996,34.0581,33.996,34.0426,15400.0
2013-05-07 10:30:00,43.89,43.9,43.88,43.89,2600.0,34.0426,34.0503,34.0348,34.0426,2600.0
2013-05-07 10:40:00,43.89,43.9,43.87,43.89,1800.0,34.0426,34.0503,34.0271,34.0426,1800.0
2013-05-07 10:50:00,43.87,43.88,43.84,43.84,5500.0,34.0271,34.0348,34.0038,34.0038,5500.0
2013-05-07 11:00:00,43.84,43.87,43.84,43.84,6600.0,34.0038,34.0271,34.0038,34.0038,6600.0
2013-05-07 11:10:00,43.86,43.88,43.85,43.85,2500.0,34.0193,34.0348,34.0116,34.0116,2500.0
2013-05-07 11:20:00,43.85,43.89,43.85,43.88,7800.0,34.0116,34.0426,34.0116,34.0348,7800.0
2013-05-07 11:30:00,43.88,43.89,43.87,43.88,3100.0,34.0348,34.0426,34.0271,34.0348,3100.0
2013-05-07 11:40:00,43.88,43.89,43.84,43.85,5800.0,34.0348,34.0426,34.0038,34.0116,5800.0
2013-05-07 11:50:00,43.85,43.87,43.83,43.86,5600.0,34.0116,34.0271,33.996,34.0193,5600.0
2013-05-07 12:00:00,43.86,43.9,43.86,43.9,4200.0,34.0193,34.0503,34.0193,34.0503,4200.0
2013-05-07 12:10:00,43.9,43.9,43.88,43.89,2700.0,34.0503,34.0503,34.0348,34.0426,2700.0
2013-05-07 12:20:00,43.89,43.9,43.88,43.88,2700.0,34.0426,34.0503,34.0348,34.0348,2700.0
2013-05-07 12:30:00,43.89,43.91,43.89,43.91,6300.0,34.0426,34.0581,34.0426,34.0581,6300.0
2013-05-07 12:40:00,43.92,43.95,43.91,43.93,2700.0,34.0658,34.0891,34.0581,34.0736,2700.0
2013-05-07 12:50:00,43.94,43.98,43.94,43.96,7600.0,34.0814,34.1124,34.0814,34.0969,7600.0
2013-05-07 13:00:00,43.96,43.99,43.96,43.99,3100.0,34.0969,34.1201,34.0969,34.1201,3100.0
2013-05-07 13:10:00,43.99,44.0,43.96,43.97,5900.0,34.1201,34.1279,34.0969,34.1046,5900.0
2013-05-07 13:20:00,43.97,44.0,43.96,43.98,4200.0,34.1046,34.1279,34.0969,34.1124,4200.0
2013-05-07 13:30:00,43.97,43.98,43.96,43.96,3500.0,34.1046,34.1124,34.0969,34.0969,3500.0
2013-05-07 13:40:00,43.96,43.96,43.94,43.94,1700.0,34.0969,34.0969,34.0814,34.0814,1700.0
2013-05-07 13:50:00,43.95,43.98,43.94,43.96,6900.0,34.0891,34.1124,34.0814,34.0969,6900.0
2013-05-07 14:00:00,43.96,43.99,43.96,43.98,7200.0,34.0969,34.1201,34.0969,34.1124,7200.0
2013-05-07 14:10:00,43.98,43.99,43.97,43.97,4400.0,34.1124,34.1201,34.1046,34.1046,4400.0
2013-05-07 14:20:00,43.96,43.97,43.95,43.95,7900.0,34.0969,34.1046,34.0891,34.0891,7900.0
2013-05-07 14:30:00,43.94,43.94,43.9,43.9,5900.0,34.0814,34.0814,34.0503,34.0503,5900.0
2013-05-07 14:40:00,43.91,43.97,43.91,43.97,9200.0,34.0581,34.1046,34.0581,34.1046,9200.0
2013-05-07 14:50:00,43.96,44.01,43.96,44.0,8400.0,34.0969,34.1357,34.0969,34.1279,8400.0
2013-05-07 15:00:00,43.99,44.0,43.94,43.94,5400.0,34.1201,34.1279,34.0814,34.0814,5400.0
2013-05-07 15:10:00,43.95,43.98,43.94,43.97,10500.0,34.0891,34.1124,34.0814,34.1046,10500.0
2013-05-07 15:20:00,43.97,43.97,43.95,43.96,7100.0,34.1046,34.1046,34.0891,34.0969,7100.0
2013-05-07 15:30:00,43.97,43.99,43.95,43.97,12300.0,34.1046,34.1201,34.0891,34.1046,12300.0
2013-05-07 15:40:00,43.97,44.0,43.97,43.97,9800.0,34.1046,34.1279,34.1046,34.1046,9800.0
2013-05-07 15:50:00,43.98,43.98,43.96,43.98,20600.0,34.1124,34.1124,34.0969,34.1124,20600.0
2013-05-08 09:30:00,43.99,44.06,43.92,44.05,11300.0,34.1201,34.1744,34.0658,34.1667,11300.0
2013-05-08 09:40:00,44.05,44.06,44.0,44.0,14100.0,34.1667,34.1744,34.1279,34.1279,14100.0
2013-05-08 09:50:00,44.01,44.05,43.98,43.98,5800.0,34.1357,34.1667,34.1124,34.1124,5800.0
2013-05-08 10:00:00,44.0,44.02,43.9,43.9,6000.0,34.1279,34.1434,34.0503,34.0503,6000.0
2013-05-08 10:10:00,43.91,43.99,43.91,43.98,7600.0,34.0581,34.1201,34.0581,34.1124,7600.0
2013-05-08 10:20:00,43.98,44.06,43.97,44.06,6000.0,34.1124,34.1744,34.1046,34.1744,6000.0
2013-05-08 10:30:00,44.06,44.12,44.05,44.12,15200.0,34.1744,34.221,34.1667,34.221,15200.0
2013-05-08 10:40:00,44.11,44.18,44.11,44.16,7200.0,34.2132,34.2675,34.2132,34.252,7200.0
2013-05-08 10:50:00,44.18,44.18,44.16,44.17,4400.0,34.2675,34.2675,34.252,34.2598,4400.0
2013-05-08 11:00:00,44.17,44.22,44.17,44.21,11400.0,34.2598,34.2985,34.2598,34.2908,11400.0
2013-05-08 11:10:00,44.22,44.22,44.16,44.17,13800.0,34.2985,34.2985,34.252,34.2598,13800.0
2013-05-08 11:20:00,44.17,44.18,44.15,44.15,5300.0,34.2598,34.2675,34.2442,34.2442,5300.0
2013-05-08 11:30:00,44.16,44.16,44.13,44.15,11000.0,34.252,34.252,34.2287,34.2442,11000.0
2013-05-08 11:40:00,44.15,44.15,44.13,44.14,3100.0,34.2442,34.2442,34.2287,34.2365,3100.0
2013-05-08 11:50:00,44.15,44.17,44.13,44.15,7000.0,34.2442,34.2598,34.2287,34.2442,7000.0
2013-05-08 12:00:00,44.16,44.21,44.16,44.19,5800.0,34.252,34.2908,34.252,34.2753,5800.0
2013-05-08 12:10:00,44.2,44.2,44.17,44.17,3600.0,34.283,34.283,34.2598,34.2598,3600.0
2013-05-08 12:20:00,44.17,44.21,44.17,44.19,4700.0,34.2598,34.2908,34.2598,34.2753,4700.0
2013-05-08 12:30:00,44.19,44.19,44.16,44.16,3400.0,34.2753,34.2753,34.252,34.252,3400.0
2013-05-08 12:40:00,44.18,44.2,44.16,44.18,4700.0,34.2675,34.283,34.252,34.2675,4700.0
2013-05-08 12:50:00,44.18,44.19,44.17,44.17,2000.0,34.2675,34.2753,34.2598,34.2598,2000.0
2013-05-08 13:00:00,44.17,44.19,44.17,44.17,3900.0,34.2598,34.2753,34.2598,34.2598,3900.0
2013-05-08 13:10:00,44.17,44.19,44.17,44.18,2900.0,34.2598,34.2753,34.2598,34.2675,2900.0
2013-05-08 13:20:00,44.18,44.19,44.17,44.17,2400.0,34.2675,34.2753,34.2598,34.2598,2400.0
2013-05-08 13:30:00,44.17,44.23,44.17,44.21,7500.0,34.2598,34.3063,34.2598,34.2908,7500.0
2013-05-08 13:40:00,44.22,44.23,44.21,44.23,3700.0,34.2985,34.3063,34.2908,34.3063,3700.0
2013-05-08 13:50:00,44.23,44.23,44.18,44.18,5100.0,34.3063,34.3063,34.2675,34.2675,5100.0
2013-05-08 14:00:00,44.18,44.24,44.18,44.22,9900.0,34.2675,34.314,34.2675,34.2985,9900.0
2013-05-08 14:10:00,44.22,44.24,44.2,44.21,10400.0,34.2985,34.314,34.283,34.2908,10400.0
2013-05-08 14:20:00,44.22,44.24,44.2,44.2,5400.0,34.2985,34.314,34.283,34.283,5400.0
2013-05-08 14:30:00,44.2,44.21,44.12,44.15,9600.0,34.283,34.2908,34.221,34.2442,9600.0
2013-05-08 14:40:00,44.16,44.17,44.13,44.14,6500.0,34.252,34.2598,34.2287,34.2365,6500.0
2013-05-08 14:50:00,44.14,44.17,44.14,44.15,5900.0,34.2365,34.2598,34.2365,34.2442,5900.0
2013-05-08 15:00:00,44.14,44.17,44.12,44.16,10400.0,34.2365,34.2598,34.221,34.252,10400.0
2013-05-08 15:10:00,44.17,44.24,44.16,44.23,9500.0,34.2598,34.314,34.252,34.3063,9500.0
2013-05-08 15:20:00,44.23,44.27,44.23,44.26,8000.0,34.3063,34.3373,34.3063,34.3296,8000.0
2013-05-08 15:30:00,44.26,44.31,44.25,44.27,17100.0,34.3296,34.3683,34.3218,34.3373,17100.0
2013-05-08 15:40:00,44.26,44.32,44.25,44.28,30800.0,34.3296,34.3761,34.3218,34.3451,30800.0
2013-05-08 15:50:00,44.28,44.35,44.26,44.34,62400.0,34.3451,34.3994,34.3296,34.3916,62400.0
2013-05-09 09:30:00,44.42,44.63,44.42,44.57,13800.0,34.4537,34.6165,34.4537,34.57,13800.0
2013-05-09 09:40:00,44.58,44.64,44.51,44.54,24600.0,34.5778,34.6243,34.5235,34.5467,24600.0
2013-05-09 09:50:00,44.57,44.59,44.54,44.57,5700.0,34.57,34.5855,34.5467,34.57,5700.0
2013-05-09 10:00:00,44.55,44.57,44.5,44.51,5000.0,34.5545,34.57,34.5157,34.5235,5000.0
2013-05-09 10:10:00,44.51,44.53,44.47,44.47,13300.0,34.5235,34.539,34.4924,34.4924,13300.0
2013-05-09 10:20:00,44.47,44.52,44.47,44.52,7100.0,34.4924,34.5312,34.4924,34.5312,7100.0
2013-05-09 10:30:00,44.53,44.55,44.51,44.51,12700.0,34.539,34.5545,34.5235,34.5235,12700.0
2013-05-09 10:40:00,44.51,44.51,44.41,44.43,12400.0,34.5235,34.5235,34.4459,34.4614,12400.0
2013-05-09 10:50:00,44.43,44.47,44.43,44.46,7700.0,34.4614,34.4924,34.4614,34.4847,7700.0
2013-05-09 11:00:00,44.45,44.47,44.44,44.46,6500.0,34.4769,34.4924,34.4692,34.4847,6500.0
2013-05-09 11:10:00,44.48,44.48,44.43,44.43,14900.0,34.5002,34.5002,34.4614,34.4614,14900.0
2013-05-09 11:20:00,44.42,44.43,44.35,44.35,14900.0,34.4537,34.4614,34.3994,34.3994,14900.0
2013-05-09 11:30:00,44.35,44.36,44.27,44.29,10300.0,34.3994,34.4071,34.3373,34.3528,10300.0
2013-05-09 11:40:00,44.3,44.35,44.3,44.35,9000.0,34.3606,34.3994,34.3606,34.3994,9000.0
2013-05-09 11:50:00,44.35,44.38,44.33,44.33,4900.0,34.3994,34.4226,34.3839,34.3839,4900.0
2013-05-09 12:00:00,44.33,44.41,44.33,44.41,6500.0,34.3839,34.4459,34.3839,34.4459,6500.0
2013-05-09 12:10:00,44.41,44.46,44.41,44.45,8200.0,34.4459,34.4847,34.4459,34.4769,8200.0
2013-05-09 12:20:00,44.45,44.47,44.45,44.45,9700.0,34.4769,34.4924,34.4769,34.4769,9700.0
2013-05-09 12:30:00,44.44,44.47,44.43,44.46,11500.0,34.4692,34.4924,34.4614,34.4847,11500.0
2013-05-09 12:40:00,44.46,44.47,44.44,44.44,5300.0,34.4847,34.4924,34.4692,34.4692,5300.0
2013-05-09 12:50:00,44.44,44.45,44.44,44.44,2900.0,34.4692,34.4769,34.4692,34.4692,2900.0
2013-05-09 13:00:00,44.44,44.45,44.39,44.43,11100.0,34.4692,34.4769,34.4304,34.4614,11100.0
2013-05-09 13:10:00,44.44,44.45,44.42,44.44,9200.0,34.4692,34.4769,34.4537,34.4692,9200.0
2013-05-09 13:20:00,44.44,44.44,44.43,44.44,6700.0,34.4692,34.4692,34.4614,34.4692,6700.0
2013-05-09 13:30:00,44.44,44.5,44.44,44.47,29900.0,34.4692,34.5157,34.4692,34.4924,29900.0
2013-05-09 13:40:00,44.47,44.48,44.44,44.44,5000.0,34.4924,34.5002,34.4692,34.4692,5000.0
2013-05-09 13:50:00,44.44,44.46,44.44,44.46,5900.0,34.4692,34.4847,34.4692,34.4847,5900.0
2013-05-09 14:00:00,44.46,44.46,44.44,44.45,2800.0,34.4847,34.4847,34.4692,34.4769,2800.0
2013-05-09 14:10:00,44.45,44.45,44.44,44.44,6400.0,34.4769,34.4769,34.4692,34.4692,6400.0
2013-05-09 14:20:00,44.44,44.49,44.44,44.48,10400.0,34.4692,34.508,34.4692,34.5002,10400.0
2013-05-09 14:30:00,44.48,44.48,44.44,44.44,3000.0,34.5002,34.5002,34.4692,34.4692,3000.0
2013-05-09 14:40:00,44.44,44.45,44.44,44.44,4500.0,34.4692,34.4769,34.4692,34.4692,4500.0
2013-05-09 14:50:00,44.44,44.45,44.44,44.44,15200.0,34.4692,34.4769,34.4692,34.4692,15200.0
2013-05-09 15:00:00,44.44,44.44,44.35,44.38,21000.0,34.4692,34.4692,34.3994,34.4226,21000.0
2013-05-09 15:10:00,44.37,44.42,44.37,44.42,10500.0,34.4149,34.4537,34.4149,34.4537,10500.0
2013-05-09 15:20:00,44.43,44.45,44.39,44.39,27100.0,34.4614,34.4769,34.4304,34.4304,27100.0
2013-05-09 15:30:00,44.39,44.4,44.37,44.37,22100.0,34.4304,34.4382,34.4149,34.4149,22100.0
2013-05-09 15:40:00,44.35,44.4,44.34,44.38,41600.0,34.3994,34.4382,34.3916,34.4226,41600.0
2013-05-09 15:50:00,44.38,44.38,44.28,44.34,38600.0,34.4226,34.4226,34.3451,34.3916,38600.0
2013-05-10 09:30:00,44.47,44.59,44.37,44.42,22100.0,34.4924,34.5855,34.4149,34.4537,22100.0
2013-05-10 09:40:00,44.44,44.44,44.34,44.41,12600.0,34.4692,34.4692,34.3916,34.4459,12600.0
2013-05-10 09:50:00,44.4,44.4,44.29,44.34,9500.0,34.4382,34.4382,34.3528,34.3916,9500.0
2013-05-10 10:00:00,44.34,44.4,44.34,44.38,10200.0,34.3916,34.4382,34.3916,34.4226,10200.0
2013-05-10 10:10:00,44.4,44.4,44.35,44.38,5300.0,34.4382,34.4382,34.3994,34.4226,5300.0
2013-05-10 10:20:00,44.38,44.4,44.36,44.37,5300.0,34.4226,34.4382,34.4071,34.4149,5300.0
2013-05-10 10:30:00,44.38,44.43,44.38,44.38,8300.0,34.4226,34.4614,34.4226,34.4226,8300.0
2013-05-10 10:40:00,44.38,44.39,44.34,44.36,8100.0,34.4226,34.4304,34.3916,34.4071,8100.0
2013-05-10 10:50:00,44.37,44.39,44.37,44.39,7000.0,34.4149,34.4304,34.4149,34.4304,7000.0
2013-05-10 11:00:00,44.39,44.41,44.38,44.41,6500.0,34.4304,34.4459,34.4226,34.4459,6500.0
2013-05-10 11:10:00,44.41,44.45,44.41,44.45,6700.0,34.4459,34.4769,34.4459,34.4769,6700.0
2013-05-10 11:20:00,44.45,44.45,44.41,44.42,11600.0,34.4769,34.4769,34.4459,34.4537,11600.0
2013-05-10 11:30:00,44.43,44.45,44.42,44.43,8500.0,34.4614,34.4769,34.4537,34.4614,8500.0
2013-05-10 11:40:00,44.44,44.44,44.4,44.42,6100.0,34.4692,34.4692,34.4382,34.4537,6100.0
2013-05-10 11:50:00,44.41,44.41,44.33,44.33,2400.0,34.4459,34.4459,34.3839,34.3839,2400.0
2013-05-10 12:00:00,44.34,44.38,44.34,44.37,11100.0,34.3916,34.4226,34.3916,34.4149,11100.0
2013-05-10 12:10:00,44.38,44.42,44.38,44.41,3000.0,34.4226,34.4537,34.4226,34.4459,3000.0
2013-05-10 12:20:00,44.41,44.42,44.4,44.4,1800.0,34.4459,34.4537,34.4382,34.4382,1800.0
2013-05-10 12:30:00,44.39,44.4,44.39,44.39,2700.0,34.4304,34.4382,34.4304,34.4304,2700.0
2013-05-10 12:40:00,44.4,44.42,44.39,44.42,3200.0,34.4382,34.4537,34.4304,34.4537,3200.0
2013-05-10 12:50:00,44.43,44.44,44.4,44.4,9200.0,34.4614,34.4692,34.4382,34.4382,9200.0
2013-05-10 13:00:00,44.41,44.43,44.41,44.42,4800.0,34.4459,34.4614,34.4459,34.4537,4800.0
2013-05-10 13:10:00,44.42,44.42,44.39,44.39,4200.0,34.4537,34.4537,34.4304,34.4304,4200.0
2013-05-10 13:20:00,44.39,44.4,44.39,44.39,5800.0,34.4304,34.4382,34.4304,34.4304,5800.0
2013-05-10 13:30:00,44.4,44.41,44.39,44.4,4600.0,34.4382,34.4459,34.4304,34.4382,4600.0
2013-05-10 13:40:00,44.41,44.41,44.39,44.4,5100.0,34.4459,34.4459,34.4304,34.4382,5100.0
2013-05-10 13:50:00,44.39,44.4,44.37,44.37,9400.0,34.4304,34.4382,34.4149,34.4149,9400.0
2013-05-10 14:00:00,44.37,44.39,44.37,44.38,5300.0,34.4149,34.4304,34.4149,34.4226,5300.0
2013-05-10 14:10:00,44.39,44.41,44.39,44.4,6500.0,34.4304,34.4459,34.4304,34.4382,6500.0
2013-05-10 14:20:00,44.41,44.44,44.4,44.44,6700.0,34.4459,34.4692,34.4382,34.4692,6700.0
2013-05-10 14:30:00,44.44,44.44,44.39,44.41,3700.0,34.4692,34.4692,34.4304,34.4459,3700.0
2013-05-10 14:40:00,44.4,44.42,44.39,44.42,3900.0,34.4382,34.4537,34.4304,34.4537,3900.0
2013-05-10 14:50:00,44.42,44.43,44.41,44.41,4800.0,34.4537,34.4614,34.4459,34.4459,4800.0
2013-05-10 15:00:00,44.41,44.41,44.39,44.4,6700.0,34.4459,34.4459,34.4304,34.4382,6700.0
2013-05-10 15:10:00,44.4,44.4,44.39,44.39,7800.0,34.4382,34.4382,34.4304,34.4304,7800.0
2013-05-10 15:20:00,44.4,44.42,44.39,44.41,25100.0,34.4382,34.4537,34.4304,34.4459,25100.0
2013-05-10 15:30:00,44.4,44.41,44.39,44.4,8400.0,34.4382,34.4459,34.4304,34.4382,8400.0
2013-05-10 15:40:00,44.39,44.4,44.39,44.39,25200.0,34.4304,34.4382,34.4304,34.4304,25200.0
2013-05-10 15:50:00,44.39,44.39,44.32,44.36,60800.0,34.4304,34.4304,34.3761,34.4071,60800.0
2013-05-13 09:30:00,44.35,44.5,44.29,44.39,12800.0,34.3994,34.5157,34.3528,34.4304,12800.0
2013-05-13 09:40:00,44.39,44.39,44.33,44.34,8900.0,34.4304,34.4304,34.3839,34.3916,8900.0
2013-05-13 09:50:00,44.33,44.34,44.3,44.34,5500.0,34.3839,34.3916,34.3606,34.3916,5500.0
2013-05-13 10:00:00,44.36,44.47,44.34,44.47,4500.0,34.4071,34.4924,34.3916,34.4924,4500.0
2013-05-13 10:10:00,44.48,44.55,44.48,44.55,7000.0,34.5002,34.5545,34.5002,34.5545,7000.0
2013-05-13 10:20:00,44.55,44.55,44.5,44.51,4800.0,34.5545,34.5545,34.5157,34.5235,4800.0
2013-05-13 10:30:00,44.51,44.56,44.51,44.55,4900.0,34.5235,34.5623,34.5235,34.5545,4900.0
2013-05-13 10:40:00,44.55,44.62,44.55,44.61,5000.0,34.5545,34.6088,34.5545,34.601,5000.0
2013-05-13 10:50:00,44.61,44.61,44.58,44.58,2400.0,34.601,34.601,34.5778,34.5778,2400.0
2013-05-13 11:00:00,44.58,44.58,44.57,44.58,3200.0,34.5778,34.5778,34.57,34.5778,3200.0
2013-05-13 11:10:00,44.59,44.61,44.59,44.61,5000.0,34.5855,34.601,34.5855,34.601,5000.0
2013-05-13 11:20:00,44.61,44.61,44.56,44.58,7100.0,34.601,34.601,34.5623,34.5778,7100.0
2013-05-13 11:30:00,44.58,44.64,44.58,44.63,3300.0,34.5778,34.6243,34.5778,34.6165,3300.0
2013-05-13 11:40:00,44.63,44.63,44.55,44.58,7800.0,34.6165,34.6165,34.5545,34.5778,7800.0
2013-05-13 11:50:00,44.58,44.63,44.57,44.63,4300.0,34.5778,34.6165,34.57,34.6165,4300.0
2013-05-13 12:00:00,44.64,44.7,44.64,44.7,3800.0,34.6243,34.6708,34.6243,34.6708,3800.0
2013-05-13 12:10:00,44.71,44.72,44.67,44.68,8700.0,34.6786,34.6864,34.6476,34.6553,8700.0
2013-05-13 12:20:00,44.71,44.73,44.66,44.66,4800.0,34.6786,34.6941,34.6398,34.6398,4800.0
2013-05-13 12:30:00,44.66,44.67,44.65,44.66,1400.0,34.6398,34.6476,34.6321,34.6398,1400.0
2013-05-13 12:40:00,44.67,44.67,44.67,44.67,1300.0,34.6476,34.6476,34.6476,34.6476,1300.0
2013-05-13 12:50:00,44.67,44.69,44.67,44.69,2400.0,34.6476,34.6631,34.6476,34.6631,2400.0
2013-05-13 13:00:00,44.69,44.72,44.69,44.72,3600.0,34.6631,34.6864,34.6631,34.6864,3600.0
2013-05-13 13:10:00,44.72,44.73,44.71,44.72,3300.0,34.6864,34.6941,34.6786,34.6864,3300.0
2013-05-13 13:20:00,44.72,44.72,44.69,44.69,3000.0,34.6864,34.6864,34.6631,34.6631,3000.0
2013-05-13 13:30:00,44.69,44.69,44.62,44.62,4100.0,34.6631,34.6631,34.6088,34.6088,4100.0
2013-05-13 13:40:00,44.62,44.62,44.59,44.59,1300.0,34.6088,34.6088,34.5855,34.5855,1300.0
2013-05-13 13:50:00,44.6,44.63,44.6,44.63,3100.0,34.5933,34.6165,34.5933,34.6165,3100.0
2013-05-13 14:00:00,44.63,44.63,44.6,44.62,6900.0,34.6165,34.6165,34.5933,34.6088,6900.0
2013-05-13 14:10:00,44.63,44.64,44.62,44.62,4100.0,34.6165,34.6243,34.6088,34.6088,4100.0
2013-05-13 14:20:00,44.63,44.66,44.63,44.66,5400.0,34.6165,34.6398,34.6165,34.6398,5400.0
2013-05-13 14:30:00,44.66,44.69,44.66,44.69,3000.0,34.6398,34.6631,34.6398,34.6631,3000.0
2013-05-13 14:40:00,44.69,44.74,44.69,44.72,12000.0,34.6631,34.7019,34.6631,34.6864,12000.0
2013-05-13 14:50:00,44.72,44.75,44.72,44.75,6400.0,34.6864,34.7096,34.6864,34.7096,6400.0
2013-05-13 15:00:00,44.75,44.76,44.73,44.74,12200.0,34.7096,34.7174,34.6941,34.7019,12200.0
2013-05-13 15:10:00,44.74,44.74,44.68,44.71,14000.0,34.7019,34.7019,34.6553,34.6786,14000.0
2013-05-13 15:20:00,44.72,44.73,44.71,44.73,5700.0,34.6864,34.6941,34.6786,34.6941,5700.0
2013-05-13 15:30:00,44.73,44.76,44.72,44.76,7500.0,34.6941,34.7174,34.6864,34.7174,7500.0
2013-05-13 15:40:00,44.77,44.77,44.73,44.73,10000.0,34.7251,34.7251,34.6941,34.6941,10000.0
2013-05-13 15:50:00,44.73,44.76,44.71,44.76,29900.0,34.6941,34.7174,34.6786,34.7174,29900.0
2013-05-14 09:30:00,44.67,44.85,44.65,44.74,37200.0,34.6476,34.7872,34.6321,34.7019,37200.0
2013-05-14 09:40:00,44.75,44.83,44.75,44.82,4400.0,34.7096,34.7717,34.7096,34.7639,4400.0
2013-05-14 09:50:00,44.82,44.85,44.82,44.83,5600.0,34.7639,34.7872,34.7639,34.7717,5600.0
2013-05-14 10:00:00,44.84,44.92,44.83,44.89,11100.0,34.7794,34.8415,34.7717,34.8182,11100.0
2013-05-14 10:10:00,44.94,44.94,44.88,44.89,4500.0,34.857,34.857,34.8105,34.8182,4500.0
2013-05-14 10:20:00,44.89,44.93,44.88,44.93,4100.0,34.8182,34.8492,34.8105,34.8492,4100.0
2013-05-14 10:30:00,44.95,45.05,44.92,45.05,14400.0,34.8647,34.9423,34.8415,34.9423,14400.0
2013-05-14 10:40:00,45.04,45.18,45.04,45.15,7100.0,34.9346,35.0431,34.9346,35.0199,7100.0
2013-05-14 10:50:00,45.15,45.17,45.15,45.15,4100.0,35.0199,35.0354,35.0199,35.0199,4100.0
2013-05-14 11:00:00,45.15,45.17,45.14,45.16,3300.0,35.0199,35.0354,35.0121,35.0276,3300.0
2013-05-14 11:10:00,45.16,45.16,45.07,45.09,4100.0,35.0276,35.0276,34.9578,34.9733,4100.0
2013-05-14 11:20:00,45.09,45.13,45.09,45.1,3500.0,34.9733,35.0044,34.9733,34.9811,3500.0
2013-05-14 11:30:00,45.1,45.11,45.03,45.09,45200.0,34.9811,34.9889,34.9268,34.9733,45200.0
2013-05-14 11:40:00,45.09,45.18,45.04,45.17,37900.0,34.9733,35.0431,34.9346,35.0354,37900.0
2013-05-14 11:50:00,45.18,45.19,45.17,45.19,3700.0,35.0431,35.0509,35.0354,35.0509,3700.0
2013-05-14 12:00:00,45.19,45.19,45.16,45.17,5200.0,35.0509,35.0509,35.0276,35.0354,5200.0
2013-05-14 12:10:00,45.18,45.24,45.17,45.23,12600.0,35.0431,35.0897,35.0354,35.0819,12600.0
2013-05-14 12:20:00,45.23,45.23,45.15,45.17,9100.0,35.0819,35.0819,35.0199,35.0354,9100.0
2013-05-14 12:30:00,45.17,45.17,45.12,45.13,6200.0,35.0354,35.0354,34.9966,35.0044,6200.0
2013-05-14 12:40:00,45.14,45.14,45.08,45.1,6800.0,35.0121,35.0121,34.9656,34.9811,6800.0
2013-05-14 12:50:00,45.09,45.09,45.08,45.08,1700.0,34.9733,34.9733,34.9656,34.9656,1700.0
2013-05-14 13:00:00,45.07,45.07,45.05,45.07,4600.0,34.9578,34.9578,34.9423,34.9578,4600.0
2013-05-14 13:10:00,45.07,45.09,45.07,45.09,3200.0,34.9578,34.9733,34.9578,34.9733,3200.0
2013-05-14 13:20:00,45.1,45.1,45.08,45.08,6700.0,34.9811,34.9811,34.9656,34.9656,6700.0
2013-05-14 13:30:00,45.07,45.08,45.07,45.08,2500.0,34.9578,34.9656,34.9578,34.9656,2500.0
2013-05-14 13:40:00,45.07,45.07,45.05,45.07,7200.0,34.9578,34.9578,34.9423,34.9578,7200.0
2013-05-14 13:50:00,45.07,45.07,45.04,45.05,4600.0,34.9578,34.9578,34.9346,34.9423,4600.0
2013-05-14 14:00:00,45.06,45.09,45.06,45.09,12500.0,34.9501,34.9733,34.9501,34.9733,12500.0
2013-05-14 14:10:00,45.09,45.09,45.08,45.09,9300.0,34.9733,34.9733,34.9656,34.9733,9300.0
2013-05-14 14:20:00,45.1,45.1,45.07,45.08,10400.0,34.9811,34.9811,34.9578,34.9656,10400.0
2013-05-14 14:30:00,45.09,45.18,45.09,45.18,9000.0,34.9733,35.0431,34.9733,35.0431,9000.0
2013-05-14 14:40:00,45.19,45.19,45.16,45.16,7900.0,35.0509,35.0509,35.0276,35.0276,7900.0
2013-05-14 14:50:00,45.16,45.19,45.16,45.17,11100.0,35.0276,35.0509,35.0276,35.0354,11100.0
2013-05-14 15:00:00,45.17,45.23,45.15,45.16,27300.0,35.0354,35.0819,35.0199,35.0276,27300.0
2013-05-14 15:10:00,45.16,45.19,45.16,45.19,8200.0,35.0276,35.0509,35.0276,35.0509,8200.0
2013-05-14 15:20:00,45.18,45.19,45.15,45.15,7100.0,35.0431,35.0509,35.0199,35.0199,7100.0
2013-05-14 15:30:00,45.15,45.19,45.14,45.17,7800.0,35.0199,35.0509,35.0121,35.0354,7800.0
2013-05-14 15:40:00,45.17,45.19,45.17,45.18,13000.0,35.0354,35.0509,35.0354,35.0431,13000.0
2013-05-14 15:50:00,45.18,45.23,45.16,45.23,23000.0,35.0431,35.0819,35.0276,35.0819,23000.0
2013-05-15 09:30:00,45.2,45.36,45.16,45.23,9100.0,35.0587,35.1828,35.0276,35.0819,9100.0
2013-05-15 09:40:00,45.25,45.31,45.16,45.2,6600.0,35.0974,35.144,35.0276,35.0587,6600.0
2013-05-15 09:50:00,45.2,45.24,45.11,45.17,9600.0,35.0587,35.0897,34.9889,35.0354,9600.0
2013-05-15 10:00:00,45.17,45.23,45.13,45.13,7600.0,35.0354,35.0819,35.0044,35.0044,7600.0
2013-05-15 10:10:00,45.13,45.13,45.04,45.13,13200.0,35.0044,35.0044,34.9346,35.0044,13200.0
2013-05-15 10:20:00,45.13,45.2,45.12,45.12,17800.0,35.0044,35.0587,34.9966,34.9966,17800.0
2013-05-15 10:30:00,45.12,45.17,45.1,45.17,6700.0,34.9966,35.0354,34.9811,35.0354,6700.0
2013-05-15 10:40:00,45.18,45.2,45.12,45.12,7800.0,35.0431,35.0587,34.9966,34.9966,7800.0
2013-05-15 10:50:00,45.12,45.22,45.09,45.22,11800.0,34.9966,35.0742,34.9733,35.0742,11800.0
2013-05-15 11:00:00,45.23,45.34,45.23,45.34,5700.0,35.0819,35.1672,35.0819,35.1672,5700.0
2013-05-15 11:10:00,45.35,45.44,45.35,45.4,7400.0,35.175,35.2448,35.175,35.2138,7400.0
2013-05-15 11:20:00,45.4,45.42,45.38,45.39,7000.0,35.2138,35.2293,35.1983,35.206,7000.0
2013-05-15 11:30:00,45.39,45.42,45.37,45.4,7500.0,35.206,35.2293,35.1905,35.2138,7500.0
2013-05-15 11:40:00,45.4,45.45,45.4,45.44,5600.0,35.2138,35.2526,35.2138,35.2448,5600.0
2013-05-15 11:50:00,45.44,45.47,45.43,45.47,5300.0,35.2448,35.2681,35.2371,35.2681,5300.0
2013-05-15 12:00:00,45.47,45.53,45.46,45.5,6900.0,35.2681,35.3146,35.2603,35.2913,6900.0
2013-05-15 12:10:00,45.5,45.55,45.5,45.55,6200.0,35.2913,35.3301,35.2913,35.3301,6200.0
2013-05-15 12:20:00,45.55,45.57,45.54,45.56,13600.0,35.3301,35.3456,35.3224,35.3379,13600.0
2013-05-15 12:30:00,45.56,45.65,45.56,45.62,21500.0,35.3379,35.4077,35.3379,35.3844,21500.0
2013-05-15 12:40:00,45.63,45.67,45.63,45.67,20000.0,35.3922,35.4232,35.3922,35.4232,20000.0
2013-05-15 12:50:00,45.67,45.68,45.66,45.66,13700.0,35.4232,35.431,35.4154,35.4154,13700.0
2013-05-15 13:00:00,45.67,45.67,45.64,45.65,42900.0,35.4232,35.4232,35.3999,35.4077,42900.0
2013-05-15 13:10:00,45.65,45.69,45.65,45.67,18700.0,35.4077,35.4387,35.4077,35.4232,18700.0
2013-05-15 13:20:00,45.68,45.68,45.61,45.61,10400.0,35.431,35.431,35.3767,35.3767,10400.0
2013-05-15 13:30:00,45.6,45.65,45.6,45.62,54600.0,35.3689,35.4077,35.3689,35.3844,54600.0
2013-05-15 13:40:00,45.63,45.63,45.6,45.61,14200.0,35.3922,35.3922,35.3689,35.3767,14200.0
2013-05-15 13:50:00,45.62,45.62,45.52,45.52,16800.0,35.3844,35.3844,35.3069,35.3069,16800.0
2013-05-15 14:00:00,45.52,45.57,45.51,45.57,7200.0,35.3069,35.3456,35.2991,35.3456,7200.0
2013-05-15 14:10:00,45.58,45.58,45.55,45.55,14900.0,35.3534,35.3534,35.3301,35.3301,14900.0
2013-05-15 14:20:00,45.56,45.57,45.49,45.5,15800.0,35.3379,35.3456,35.2836,35.2913,15800.0
2013-05-15 14:30:00,45.5,45.52,45.49,45.49,14900.0,35.2913,35.3069,35.2836,35.2836,14900.0
2013-05-15 14:40:00,45.49,45.53,45.43,45.52,21400.0,35.2836,35.3146,35.2371,35.3069,21400.0
2013-05-15 14:50:00,45.51,45.58,45.47,45.56,25400.0,35.2991,35.3534,35.2681,35.3379,25400.0
2013-05-15 15:00:00,45.56,45.6,45.54,45.54,18100.0,35.3379,35.3689,35.3224,35.3224,18100.0
2013-05-15 15:10:00,45.55,45.6,45.48,45.48,15400.0,35.3301,35.3689,35.2758,35.2758,15400.0
2013-05-15 15:20:00,45.49,45.5,45.45,45.49,19700.0,35.2836,35.2913,35.2526,35.2836,19700.0
2013-05-15 15:30:00,45.48,45.58,45.48,45.56,14300.0,35.2758,35.3534,35.2758,35.3379,14300.0
2013-05-15 15:40:00,45.56,45.58,45.53,45.57,16200.0,35.3379,35.3534,35.3146,35.3456,16200.0
2013-05-15 15:50:00,45.57,45.62,45.55,45.59,37800.0,35.3456,35.3844,35.3301,35.3612,37800.0
2013-05-16 09:30:00,45.56,45.67,45.46,45.67,12400.0,35.3379,35.4232,35.2603,35.4232,12400.0
2013-05-16 09:40:00,45.67,45.7,45.59,45.64,9900.0,35.4232,35.4465,35.3612,35.3999,9900.0
2013-05-16 09:50:00,45.63,45.66,45.59,45.59,7000.0,35.3922,35.4154,35.3612,35.3612,7000.0
2013-05-16 10:00:00,45.59,45.63,45.51,45.51,4700.0,35.3612,35.3922,35.2991,35.2991,4700.0
2013-05-16 10:10:00,45.52,45.56,45.5,45.51,6900.0,35.3069,35.3379,35.2913,35.2991,6900.0
2013-05-16 10:20:00,45.53,45.65,45.52,45.65,12900.0,35.3146,35.4077,35.3069,35.4077,12900.0
2013-05-16 10:30:00,45.64,45.68,45.59,45.66,13700.0,35.3999,35.431,35.3612,35.4154,13700.0
2013-05-16 10:40:00,45.69,45.75,45.69,45.75,7200.0,35.4387,35.4853,35.4387,35.4853,7200.0
2013-05-16 10:50:00,45.74,45.79,45.72,45.75,13800.0,35.4775,35.5163,35.462,35.4853,13800.0
2013-05-16 11:00:00,45.74,45.75,45.68,45.69,15100.0,35.4775,35.4853,35.431,35.4387,15100.0
2013-05-16 11:10:00,45.69,45.8,45.69,45.73,12800.0,35.4387,35.524,35.4387,35.4697,12800.0
2013-05-16 11:20:00,45.75,45.75,45.71,45.73,6900.0,35.4853,35.4853,35.4542,35.4697,6900.0
2013-05-16 11:30:00,45.73,45.8,45.72,45.8,12400.0,35.4697,35.524,35.462,35.524,12400.0
2013-05-16 11:40:00,45.8,45.86,45.79,45.85,9100.0,35.524,35.5706,35.5163,35.5628,9100.0
2013-05-16 11:50:00,45.86,45.87,45.81,45.82,10000.0,35.5706,35.5783,35.5318,35.5396,10000.0
2013-05-16 12:00:00,45.81,45.83,45.78,45.8,16000.0,35.5318,35.5473,35.5085,35.524,16000.0
2013-05-16 12:10:00,45.8,45.84,45.79,45.83,10900.0,35.524,35.5551,35.5163,35.5473,10900.0
2013-05-16 12:20:00,45.83,45.83,45.77,45.78,17600.0,35.5473,35.5473,35.5008,35.5085,17600.0
2013-05-16 12:30:00,45.78,45.79,45.75,45.76,10800.0,35.5085,35.5163,35.4853,35.493,10800.0
2013-05-16 12:40:00,45.76,45.77,45.75,45.77,4900.0,35.493,35.5008,35.4853,35.5008,4900.0
2013-05-16 12:50:00,45.77,45.77,45.71,45.74,36300.0,35.5008,35.5008,35.4542,35.4775,36300.0
2013-05-16 13:00:00,45.74,45.74,45.71,45.72,5700.0,35.4775,35.4775,35.4542,35.462,5700.0
2013-05-16 13:10:00,45.72,45.72,45.7,45.71,12600.0,35.462,35.462,35.4465,35.4542,12600.0
2013-05-16 13:20:00,45.71,45.71,45.64,45.65,27500.0,35.4542,35.4542,35.3999,35.4077,27500.0
2013-05-16 13:30:00,45.65,45.65,45.62,45.65,8900.0,35.4077,35.4077,35.3844,35.4077,8900.0
2013-05-16 13:40:00,45.65,45.66,45.64,45.65,8500.0,35.4077,35.4154,35.3999,35.4077,8500.0
2013-05-16 13:50:00,45.65,45.66,45.62,45.62,5300.0,35.4077,35.4154,35.3844,35.3844,5300.0
2013-05-16 14:00:00,45.61,45.63,45.59,45.59,11000.0,35.3767,35.3922,35.3612,35.3612,11000.0
2013-05-16 14:10:00,45.6,45.61,45.58,45.58,9300.0,35.3689,35.3767,35.3534,35.3534,9300.0
2013-05-16 14:20:00,45.58,45.59,45.52,45.53,15100.0,35.3534,35.3612,35.3069,35.3146,15100.0
2013-05-16 14:30:00,45.53,45.54,45.49,45.49,11800.0,35.3146,35.3224,35.2836,35.2836,11800.0
2013-05-16 14:40:00,45.49,45.59,45.47,45.59,56600.0,35.2836,35.3612,35.2681,35.3612,56600.0
2013-05-16 14:50:00,45.58,45.59,45.56,45.58,9500.0,35.3534,35.3612,35.3379,35.3534,9500.0
2013-05-16 15:00:00,45.57,45.58,45.51,45.51,10100.0,35.3456,35.3534,35.2991,35.2991,10100.0
2013-05-16 15:10:00,45.51,45.54,45.51,45.52,30300.0,35.2991,35.3224,35.2991,35.3069,30300.0
2013-05-16 15:20:00,45.52,45.52,45.5,45.52,30000.0,35.3069,35.3069,35.2913,35.3069,30000.0
2013-05-16 15:30:00,45.52,45.56,45.5,45.51,26200.0,35.3069,35.3379,35.2913,35.2991,26200.0
2013-05-16 15:40:00,45.52,45.55,45.47,45.48,21900.0,35.3069,35.3301,35.2681,35.2758,21900.0
2013-05-16 15:50:00,45.48,45.56,45.47,45.54,32500.0,35.2758,35.3379,35.2681,35.3224,32500.0
2013-05-17 09:30:00,45.61,45.7,45.58,45.64,25500.0,35.3767,35.4465,35.3534,35.3999,25500.0
2013-05-17 09:40:00,45.65,45.65,45.49,45.53,22100.0,35.4077,35.4077,35.2836,35.3146,22100.0
2013-05-17 09:50:00,45.53,45.6,45.52,45.6,3100.0,35.3146,35.3689,35.3069,35.3689,3100.0
2013-05-17 10:00:00,45.59,45.7,45.59,45.61,14300.0,35.3612,35.4465,35.3612,35.3767,14300.0
2013-05-17 10:10:00,45.62,45.66,45.59,45.63,7900.0,35.3844,35.4154,35.3612,35.3922,7900.0
2013-05-17 10:20:00,45.65,45.67,45.63,45.65,4700.0,35.4077,35.4232,35.3922,35.4077,4700.0
2013-05-17 10:30:00,45.63,45.64,45.61,45.62,3700.0,35.3922,35.3999,35.3767,35.3844,3700.0
2013-05-17 10:40:00,45.63,45.63,45.56,45.57,7000.0,35.3922,35.3922,35.3379,35.3456,7000.0
2013-05-17 10:50:00,45.57,45.6,45.55,45.55,15100.0,35.3456,35.3689,35.3301,35.3301,15100.0
2013-05-17 11:00:00,45.55,45.59,45.52,45.53,12500.0,35.3301,35.3612,35.3069,35.3146,12500.0
2013-05-17 11:10:00,45.52,45.53,45.47,45.47,16100.0,35.3069,35.3146,35.2681,35.2681,16100.0
2013-05-17 11:20:00,45.49,45.49,45.42,45.48,18400.0,35.2836,35.2836,35.2293,35.2758,18400.0
2013-05-17 11:30:00,45.47,45.51,45.47,45.51,2600.0,35.2681,35.2991,35.2681,35.2991,2600.0
2013-05-17 11:40:00,45.51,45.52,45.48,45.5,54500.0,35.2991,35.3069,35.2758,35.2913,54500.0
2013-05-17 11:50:00,45.5,45.51,45.41,45.42,11800.0,35.2913,35.2991,35.2215,35.2293,11800.0
2013-05-17 12:00:00,45.42,45.42,45.35,45.36,6100.0,35.2293,35.2293,35.175,35.1828,6100.0
2013-05-17 12:10:00,45.37,45.41,45.37,45.4,10700.0,35.1905,35.2215,35.1905,35.2138,10700.0
2013-05-17 12:20:00,45.41,45.42,45.39,45.42,10300.0,35.2215,35.2293,35.206,35.2293,10300.0
2013-05-17 12:30:00,45.41,45.41,45.34,45.34,6500.0,35.2215,35.2215,35.1672,35.1672,6500.0
2013-05-17 12:40:00,45.33,45.35,45.33,45.35,9000.0,35.1595,35.175,35.1595,35.175,9000.0
2013-05-17 12:50:00,45.35,45.35,45.27,45.3,46300.0,35.175,35.175,35.113,35.1362,46300.0
2013-05-17 13:00:00,45.29,45.32,45.26,45.26,7900.0,35.1285,35.1517,35.1052,35.1052,7900.0
2013-05-17 13:10:00,45.27,45.3,45.27,45.28,16300.0,35.113,35.1362,35.113,35.1207,16300.0
2013-05-17 13:20:00,45.29,45.34,45.28,45.32,66000.0,35.1285,35.1672,35.1207,35.1517,66000.0
2013-05-17 13:30:00,45.32,45.35,45.31,45.34,7200.0,35.1517,35.175,35.144,35.1672,7200.0
2013-05-17 13:40:00,45.34,45.35,45.33,45.33,5800.0,35.1672,35.175,35.1595,35.1595,5800.0
2013-05-17 13:50:00,45.33,45.36,45.32,45.36,5100.0,35.1595,35.1828,35.1517,35.1828,5100.0
2013-05-17 14:00:00,45.37,45.41,45.37,45.4,3800.0,35.1905,35.2215,35.1905,35.2138,3800.0
2013-05-17 14:10:00,45.41,45.42,45.41,45.41,4400.0,35.2215,35.2293,35.2215,35.2215,4400.0
2013-05-17 14:20:00,45.41,45.42,45.37,45.42,10600.0,35.2215,35.2293,35.1905,35.2293,10600.0
2013-05-17 14:30:00,45.42,45.44,45.4,45.43,10000.0,35.2293,35.2448,35.2138,35.2371,10000.0
2013-05-17 14:40:00,45.42,45.44,45.39,45.42,20900.0,35.2293,35.2448,35.206,35.2293,20900.0
2013-05-17 14:50:00,45.43,45.46,45.4,45.45,20200.0,35.2371,35.2603,35.2138,35.2526,20200.0
2013-05-17 15:00:00,45.45,45.47,45.41,45.43,13300.0,35.2526,35.2681,35.2215,35.2371,13300.0
2013-05-17 15:10:00,45.44,45.44,45.38,45.4,35500.0,35.2448,35.2448,35.1983,35.2138,35500.0
2013-05-17 15:20:00,45.39,45.47,45.39,45.43,18500.0,35.206,35.2681,35.206,35.2371,18500.0
2013-05-17 15:30:00,45.44,45.48,45.4,45.44,40500.0,35.2448,35.2758,35.2138,35.2448,40500.0
2013-05-17 15:40:00,45.45,45.54,45.45,45.53,26800.0,35.2526,35.3224,35.2526,35.3146,26800.0
2013-05-17 15:50:00,45.53,45.55,45.45,45.51,90800.0,35.3146,35.3301,35.2526,35.2991,90800.0
2013-05-20 09:30:00,45.45,45.51,45.44,45.51,7300.0,35.2526,35.2991,35.2448,35.2991,7300.0
2013-05-20 09:40:00,45.51,45.53,45.26,45.26,15600.0,35.2991,35.3146,35.1052,35.1052,15600.0
2013-05-20 09:50:00,45.27,45.32,45.21,45.26,12600.0,35.113,35.1517,35.0664,35.1052,12600.0
2013-05-20 10:00:00,45.26,45.45,45.22,45.43,39800.0,35.1052,35.2526,35.0742,35.2371,39800.0
2013-05-20 10:10:00,45.42,45.44,45.37,45.42,14000.0,35.2293,35.2448,35.1905,35.2293,14000.0
2013-05-20 10:20:00,45.44,45.45,45.37,45.38,7100.0,35.2448,35.2526,35.1905,35.1983,7100.0
2013-05-20 10:30:00,45.39,45.45,45.38,45.43,9700.0,35.206,35.2526,35.1983,35.2371,9700.0
2013-05-20 10:40:00,45.44,45.5,45.44,45.48,4900.0,35.2448,35.2913,35.2448,35.2758,4900.0
2013-05-20 10:50:00,45.47,45.48,45.44,45.46,8500.0,35.2681,35.2758,35.2448,35.2603,8500.0
2013-05-20 11:00:00,45.48,45.53,45.48,45.53,3600.0,35.2758,35.3146,35.2758,35.3146,3600.0
2013-05-20 11:10:00,45.53,45.53,45.5,45.52,4900.0,35.3146,35.3146,35.2913,35.3069,4900.0
2013-05-20 11:20:00,45.52,45.52,45.46,45.52,4200.0,35.3069,35.3069,35.2603,35.3069,4200.0
2013-05-20 11:30:00,45.5,45.54,45.5,45.5,7000.0,35.2913,35.3224,35.2913,35.2913,7000.0
2013-05-20 11:40:00,45.53,45.59,45.53,45.57,6400.0,35.3146,35.3612,35.3146,35.3456,6400.0
2013-05-20 11:50:00,45.56,45.6,45.52,45.52,49400.0,35.3379,35.3689,35.3069,35.3069,49400.0
2013-05-20 12:00:00,45.52,45.55,45.52,45.54,3000.0,35.3069,35.3301,35.3069,35.3224,3000.0
2013-05-20 12:10:00,45.54,45.54,45.53,45.53,1100.0,35.3224,35.3224,35.3146,35.3146,1100.0
2013-05-20 12:20:00,45.52,45.55,45.52,45.53,8900.0,35.3069,35.3301,35.3069,35.3146,8900.0
2013-05-20 12:30:00,45.53,45.53,45.48,45.49,3700.0,35.3146,35.3146,35.2758,35.2836,3700.0
2013-05-20 12:40:00,45.48,45.49,45.45,45.45,3900.0,35.2758,35.2836,35.2526,35.2526,3900.0
2013-05-20 12:50:00,45.45,45.46,45.4,45.41,7000.0,35.2526,35.2603,35.2138,35.2215,7000.0
2013-05-20 13:00:00,45.41,45.43,45.41,45.42,4500.0,35.2215,35.2371,35.2215,35.2293,4500.0
2013-05-20 13:10:00,45.42,45.43,45.4,45.41,2000.0,35.2293,35.2371,35.2138,35.2215,2000.0
2013-05-20 13:20:00,45.39,45.46,45.39,45.43,11600.0,35.206,35.2603,35.206,35.2371,11600.0
2013-05-20 13:30:00,45.42,45.48,45.42,45.46,6200.0,35.2293,35.2758,35.2293,35.2603,6200.0
2013-05-20 13:40:00,45.45,45.45,45.36,45.4,6000.0,35.2526,35.2526,35.1828,35.2138,6000.0
2013-05-20 13:50:00,45.4,45.43,45.39,45.42,5500.0,35.2138,35.2371,35.206,35.2293,5500.0
2013-05-20 14:00:00,45.42,45.43,45.35,45.38,8200.0,35.2293,35.2371,35.175,35.1983,8200.0
2013-05-20 14:10:00,45.38,45.39,45.37,45.39,1900.0,35.1983,35.206,35.1905,35.206,1900.0
2013-05-20 14:20:00,45.4,45.44,45.4,45.44,2700.0,35.2138,35.2448,35.2138,35.2448,2700.0
2013-05-20 14:30:00,45.44,45.45,45.36,45.37,7300.0,35.2448,35.2526,35.1828,35.1905,7300.0
2013-05-20 14:40:00,45.37,45.41,45.35,45.41,9000.0,35.1905,35.2215,35.175,35.2215,9000.0
2013-05-20 14:50:00,45.41,45.45,45.34,45.36,8000.0,35.2215,35.2526,35.1672,35.1828,8000.0
2013-05-20 15:00:00,45.36,45.41,45.36,45.41,8700.0,35.1828,35.2215,35.1828,35.2215,8700.0
2013-05-20 15:10:00,45.41,45.43,45.35,45.35,11000.0,35.2215,35.2371,35.175,35.175,11000.0
2013-05-20 15:20:00,45.35,45.35,45.31,45.32,19700.0,35.175,35.175,35.144,35.1517,19700.0
2013-05-20 15:30:00,45.34,45.34,45.24,45.24,16200.0,35.1672,35.1672,35.0897,35.0897,16200.0
2013-05-20 15:40:00,45.24,45.31,45.24,45.3,17800.0,35.0897,35.144,35.0897,35.1362,17800.0
2013-05-20 15:50:00,45.3,45.31,45.26,45.31,40200.0,35.1362,35.144,35.1052,35.144,40200.0
2013-05-21 09:30:00,45.41,45.56,45.25,45.4,8300.0,35.2215,35.3379,35.0974,35.2138,8300.0
2013-05-21 09:40:00,45.4,45.45,45.38,45.45,2200.0,35.2138,35.2526,35.1983,35.2526,2200.0
2013-05-21 09:50:00,45.43,45.44,45.4,45.43,8200.0,35.2371,35.2448,35.2138,35.2371,8200.0
2013-05-21 10:00:00,45.42,45.43,45.29,45.29,6400.0,35.2293,35.2371,35.1285,35.1285,6400.0
2013-05-21 10:10:00,45.29,45.34,45.22,45.32,19600.0,35.1285,35.1672,35.0742,35.1517,19600.0
2013-05-21 10:20:00,45.33,45.34,45.21,45.26,8600.0,35.1595,35.1672,35.0664,35.1052,8600.0
2013-05-21 10:30:00,45.27,45.27,45.2,45.26,7000.0,35.113,35.113,35.0587,35.1052,7000.0
2013-05-21 10:40:00,45.26,45.26,45.21,45.25,3800.0,35.1052,35.1052,35.0664,35.0974,3800.0
2013-05-21 10:50:00,45.23,45.26,45.21,45.22,22500.0,35.0819,35.1052,35.0664,35.0742,22500.0
2013-05-21 11:00:00,45.23,45.24,45.2,45.24,5500.0,35.0819,35.0897,35.0587,35.0897,5500.0
2013-05-21 11:10:00,45.23,45.26,45.23,45.23,6400.0,35.0819,35.1052,35.0819,35.0819,6400.0
2013-05-21 11:20:00,45.23,45.23,45.16,45.16,7700.0,35.0819,35.0819,35.0276,35.0276,7700.0
2013-05-21 11:30:00,45.17,45.23,45.16,45.16,8400.0,35.0354,35.0819,35.0276,35.0276,8400.0
2013-05-21 11:40:00,45.17,45.18,45.15,45.17,4500.0,35.0354,35.0431,35.0199,35.0354,4500.0
2013-05-21 11:50:00,45.18,45.18,45.15,45.17,4500.0,35.0431,35.0431,35.0199,35.0354,4500.0
2013-05-21 12:00:00,45.19,45.23,45.18,45.22,7100.0,35.0509,35.0819,35.0431,35.0742,7100.0
2013-05-21 12:10:00,45.21,45.23,45.16,45.18,11400.0,35.0664,35.0819,35.0276,35.0431,11400.0
2013-05-21 12:20:00,45.2,45.21,45.16,45.21,8600.0,35.0587,35.0664,35.0276,35.0664,8600.0
2013-05-21 12:30:00,45.21,45.26,45.16,45.16,9200.0,35.0664,35.1052,35.0276,35.0276,9200.0
2013-05-21 12:40:00,45.16,45.2,45.16,45.18,2300.0,35.0276,35.0587,35.0276,35.0431,2300.0
2013-05-21 12:50:00,45.18,45.19,45.15,45.17,5200.0,35.0431,35.0509,35.0199,35.0354,5200.0
2013-05-21 13:00:00,45.16,45.22,45.14,45.2,11200.0,35.0276,35.0742,35.0121,35.0587,11200.0
2013-05-21 13:10:00,45.21,45.22,45.17,45.21,17500.0,35.0664,35.0742,35.0354,35.0664,17500.0
2013-05-21 13:20:00,45.21,45.23,45.2,45.23,2800.0,35.0664,35.0819,35.0587,35.0819,2800.0
2013-05-21 13:30:00,45.23,45.24,45.21,45.22,6200.0,35.0819,35.0897,35.0664,35.0742,6200.0
2013-05-21 13:40:00,45.23,45.25,45.21,45.22,8100.0,35.0819,35.0974,35.0664,35.0742,8100.0
2013-05-21 13:50:00,45.24,45.25,45.23,45.23,5500.0,35.0897,35.0974,35.0819,35.0819,5500.0
2013-05-21 14:00:00,45.23,45.23,45.19,45.2,4400.0,35.0819,35.0819,35.0509,35.0587,4400.0
2013-05-21 14:10:00,45.2,45.22,45.13,45.15,23100.0,35.0587,35.0742,35.0044,35.0199,23100.0
2013-05-21 14:20:00,45.14,45.15,45.13,45.14,3700.0,35.0121,35.0199,35.0044,35.0121,3700.0
2013-05-21 14:30:00,45.14,45.17,45.13,45.16,18400.0,35.0121,35.0354,35.0044,35.0276,18400.0
2013-05-21 14:40:00,45.16,45.21,45.15,45.17,8400.0,35.0276,35.0664,35.0199,35.0354,8400.0
2013-05-21 14:50:00,45.17,45.18,45.16,45.16,5900.0,35.0354,35.0431,35.0276,35.0276,5900.0
2013-05-21 15:00:00,45.16,45.19,45.16,45.18,12000.0,35.0276,35.0509,35.0276,35.0431,12000.0
2013-05-21 15:10:00,45.18,45.23,45.15,45.15,18500.0,35.0431,35.0819,35.0199,35.0199,18500.0
2013-05-21 15:20:00,45.16,45.17,45.15,45.16,3400.0,35.0276,35.0354,35.0199,35.0276,3400.0
2013-05-21 15:30:00,45.16,45.2,45.16,45.2,10100.0,35.0276,35.0587,35.0276,35.0587,10100.0
2013-05-21 15:40:00,45.2,45.21,45.17,45.19,14300.0,35.0587,35.0664,35.0354,35.0509,14300.0
2013-05-21 15:50:00,45.18,45.22,45.18,45.2,35500.0,35.0431,35.0742,35.0431,35.0587,35500.0
2013-05-22 09:30:00,45.26,45.38,45.21,45.38,13100.0,35.1052,35.1983,35.0664,35.1983,13100.0
2013-05-22 09:40:00,45.34,45.43,45.32,45.33,5500.0,35.1672,35.2371,35.1517,35.1595,5500.0
2013-05-22 09:50:00,45.35,45.36,45.27,45.27,13300.0,35.175,35.1828,35.113,35.113,13300.0
2013-05-22 10:00:00,45.29,45.41,45.29,45.39,5400.0,35.1285,35.2215,35.1285,35.206,5400.0
2013-05-22 10:10:00,45.41,45.58,45.41,45.51,12300.0,35.2215,35.3534,35.2215,35.2991,12300.0
2013-05-22 10:20:00,45.51,45.61,45.5,45.61,17900.0,35.2991,35.3767,35.2913,35.3767,17900.0
2013-05-22 10:30:00,45.62,45.62,45.39,45.43,13400.0,35.3844,35.3844,35.206,35.2371,13400.0
2013-05-22 10:40:00,45.44,45.53,45.4,45.45,7800.0,35.2448,35.3146,35.2138,35.2526,7800.0
2013-05-22 10:50:00,45.44,45.48,45.43,45.45,2900.0,35.2448,35.2758,35.2371,35.2526,2900.0
2013-05-22 11:00:00,45.45,45.48,45.42,45.48,4000.0,35.2526,35.2758,35.2293,35.2758,4000.0
2013-05-22 11:10:00,45.49,45.57,45.46,45.54,14200.0,35.2836,35.3456,35.2603,35.3224,14200.0
2013-05-22 11:20:00,45.54,45.57,45.5,45.55,7400.0,35.3224,35.3456,35.2913,35.3301,7400.0
2013-05-22 11:30:00,45.57,45.58,45.51,45.51,9200.0,35.3456,35.3534,35.2991,35.2991,9200.0
2013-05-22 11:40:00,45.51,45.54,45.47,45.48,11800.0,35.2991,35.3224,35.2681,35.2758,11800.0
2013-05-22 11:50:00,45.49,45.51,45.48,45.49,6100.0,35.2836,35.2991,35.2758,35.2836,6100.0
2013-05-22 12:00:00,45.48,45.5,45.48,45.48,4100.0,35.2758,35.2913,35.2758,35.2758,4100.0
2013-05-22 12:10:00,45.5,45.5,45.43,45.44,6500.0,35.2913,35.2913,35.2371,35.2448,6500.0
2013-05-22 12:20:00,45.45,45.45,45.4,45.41,3800.0,35.2526,35.2526,35.2138,35.2215,3800.0
2013-05-22 12:30:00,45.42,45.43,45.4,45.42,5000.0,35.2293,35.2371,35.2138,35.2293,5000.0
2013-05-22 12:40:00,45.42,45.45,45.41,45.44,2600.0,35.2293,35.2526,35.2215,35.2448,2600.0
2013-05-22 12:50:00,45.45,45.49,45.44,45.47,2400.0,35.2526,35.2836,35.2448,35.2681,2400.0
2013-05-22 13:00:00,45.47,45.47,45.38,45.4,8500.0,35.2681,35.2681,35.1983,35.2138,8500.0
2013-05-22 13:10:00,45.41,45.41,45.29,45.29,12000.0,35.2215,35.2215,35.1285,35.1285,12000.0
2013-05-22 13:20:00,45.31,45.31,45.19,45.21,14900.0,35.144,35.144,35.0509,35.0664,14900.0
2013-05-22 13:30:00,45.2,45.21,45.14,45.16,15400.0,35.0587,35.0664,35.0121,35.0276,15400.0
2013-05-22 13:40:00,45.16,45.18,45.04,45.08,16600.0,35.0276,35.0431,34.9346,34.9656,16600.0
2013-05-22 13:50:00,45.08,45.11,45.04,45.06,9500.0,34.9656,34.9889,34.9346,34.9501,9500.0
2013-05-22 14:00:00,45.07,45.13,44.88,44.94,27100.0,34.9578,35.0044,34.8105,34.857,27100.0
2013-05-22 14:10:00,44.96,44.96,44.83,44.9,4100.0,34.8725,34.8725,34.7717,34.826,4100.0
2013-05-22 14:20:00,44.91,44.93,44.84,44.86,7200.0,34.8337,34.8492,34.7794,34.7949,7200.0
2013-05-22 14:30:00,44.87,44.89,44.75,44.8,13500.0,34.8027,34.8182,34.7096,34.7484,13500.0
2013-05-22 14:40:00,44.79,44.81,44.75,44.81,6100.0,34.7406,34.7562,34.7096,34.7562,6100.0
2013-05-22 14:50:00,44.81,44.83,44.75,44.8,78800.0,34.7562,34.7717,34.7096,34.7484,78800.0
2013-05-22 15:00:00,44.81,44.81,44.73,44.75,37500.0,34.7562,34.7562,34.6941,34.7096,37500.0
2013-05-22 15:10:00,44.77,44.8,44.73,44.75,24400.0,34.7251,34.7484,34.6941,34.7096,24400.0
2013-05-22 15:20:00,44.74,44.74,44.55,44.55,32100.0,34.7019,34.7019,34.5545,34.5545,32100.0
2013-05-22 15:30:00,44.55,44.64,44.52,44.64,30800.0,34.5545,34.6243,34.5312,34.6243,30800.0
2013-05-22 15:40:00,44.63,44.78,44.62,44.75,48500.0,34.6165,34.7329,34.6088,34.7096,48500.0
2013-05-22 15:50:00,44.75,44.85,44.74,44.78,59100.0,34.7096,34.7872,34.7019,34.7329,59100.0
2013-05-23 09:30:00,44.64,44.77,44.49,44.54,31700.0,34.6243,34.7251,34.508,34.5467,31700.0
2013-05-23 09:40:00,44.53,44.54,44.4,44.45,12100.0,34.539,34.5467,34.4382,34.4769,12100.0
2013-05-23 09:50:00,44.48,44.48,44.36,44.39,9100.0,34.5002,34.5002,34.4071,34.4304,9100.0
2013-05-23 10:00:00,44.39,44.57,44.38,44.52,14000.0,34.4304,34.57,34.4226,34.5312,14000.0
2013-05-23 10:10:00,44.52,44.6,44.44,44.5,14500.0,34.5312,34.5933,34.4692,34.5157,14500.0
2013-05-23 10:20:00,44.49,44.5,44.37,44.38,24300.0,34.508,34.5157,34.4149,34.4226,24300.0
2013-05-23 10:30:00,44.39,44.39,44.33,44.36,6100.0,34.4304,34.4304,34.3839,34.4071,6100.0
2013-05-23 10:40:00,44.37,44.37,44.32,44.34,8100.0,34.4149,34.4149,34.3761,34.3916,8100.0
2013-05-23 10:50:00,44.36,44.51,44.35,44.47,6300.0,34.4071,34.5235,34.3994,34.4924,6300.0
2013-05-23 11:00:00,44.48,44.59,44.48,44.59,3000.0,34.5002,34.5855,34.5002,34.5855,3000.0
2013-05-23 11:10:00,44.6,44.63,44.58,44.62,6100.0,34.5933,34.6165,34.5778,34.6088,6100.0
2013-05-23 11:20:00,44.62,44.66,44.57,44.57,20900.0,34.6088,34.6398,34.57,34.57,20900.0
2013-05-23 11:30:00,44.56,44.64,44.55,44.6,8000.0,34.5623,34.6243,34.5545,34.5933,8000.0
2013-05-23 11:40:00,44.6,44.61,44.57,44.58,4100.0,34.5933,34.601,34.57,34.5778,4100.0
2013-05-23 11:50:00,44.59,44.6,44.55,44.57,4500.0,34.5855,34.5933,34.5545,34.57,4500.0
2013-05-23 12:00:00,44.57,44.64,44.57,44.63,6100.0,34.57,34.6243,34.57,34.6165,6100.0
2013-05-23 12:10:00,44.66,44.69,44.62,44.65,8400.0,34.6398,34.6631,34.6088,34.6321,8400.0
2013-05-23 12:20:00,44.64,44.66,44.59,44.59,8100.0,34.6243,34.6398,34.5855,34.5855,8100.0
2013-05-23 12:30:00,44.6,44.61,44.5,44.5,13400.0,34.5933,34.601,34.5157,34.5157,13400.0
2013-05-23 12:40:00,44.5,44.54,44.48,44.54,5900.0,34.5157,34.5467,34.5002,34.5467,5900.0
2013-05-23 12:50:00,44.54,44.56,44.5,44.56,7300.0,34.5467,34.5623,34.5157,34.5623,7300.0
2013-05-23 13:00:00,44.55,44.6,44.55,44.58,6800.0,34.5545,34.5933,34.5545,34.5778,6800.0
2013-05-23 13:10:00,44.58,44.6,44.57,44.59,4600.0,34.5778,34.5933,34.57,34.5855,4600.0
2013-05-23 13:20:00,44.58,44.58,44.5,44.5,10700.0,34.5778,34.5778,34.5157,34.5157,10700.0
2013-05-23 13:30:00,44.51,44.57,44.51,44.56,7400.0,34.5235,34.57,34.5235,34.5623,7400.0
2013-05-23 13:40:00,44.56,44.58,44.55,44.58,7700.0,34.5623,34.5778,34.5545,34.5778,7700.0
2013-05-23 13:50:00,44.58,44.63,44.57,44.61,13700.0,34.5778,34.6165,34.57,34.601,13700.0
2013-05-23 14:00:00,44.61,44.64,44.59,44.62,8100.0,34.601,34.6243,34.5855,34.6088,8100.0
2013-05-23 14:10:00,44.64,44.65,44.62,44.62,9600.0,34.6243,34.6321,34.6088,34.6088,9600.0
2013-05-23 14:20:00,44.63,44.64,44.59,44.59,12100.0,34.6165,34.6243,34.5855,34.5855,12100.0
2013-05-23 14:30:00,44.59,44.6,44.53,44.6,6100.0,34.5855,34.5933,34.539,34.5933,6100.0
2013-05-23 14:40:00,44.6,44.66,44.6,44.65,5800.0,34.5933,34.6398,34.5933,34.6321,5800.0
2013-05-23 14:50:00,44.66,44.66,44.6,44.63,6600.0,34.6398,34.6398,34.5933,34.6165,6600.0
2013-05-23 15:00:00,44.63,44.64,44.58,44.6,10000.0,34.6165,34.6243,34.5778,34.5933,10000.0
2013-05-23 15:10:00,44.6,44.64,44.56,44.58,9100.0,34.5933,34.6243,34.5623,34.5778,9100.0
2013-05-23 15:20:00,44.57,44.6,44.51,44.56,18000.0,34.57,34.5933,34.5235,34.5623,18000.0
2013-05-23 15:30:00,44.55,44.6,44.53,44.54,11900.0,34.5545,34.5933,34.539,34.5467,11900.0
2013-05-23 15:40:00,44.54,44.59,44.52,44.53,10400.0,34.5467,34.5855,34.5312,34.539,10400.0
2013-05-23 15:50:00,44.53,44.64,44.53,44.64,36300.0,34.539,34.6243,34.539,34.6243,36300.0
2013-05-24 09:30:00,44.46,44.58,44.2,44.21,17500.0,34.4847,34.5778,34.283,34.2908,17500.0
2013-05-24 09:40:00,44.21,44.27,44.14,44.21,20200.0,34.2908,34.3373,34.2365,34.2908,20200.0
2013-05-24 09:50:00,44.19,44.2,44.09,44.11,14500.0,34.2753,34.283,34.1977,34.2132,14500.0
2013-05-24 10:00:00,44.08,44.1,44.02,44.03,15500.0,34.1899,34.2055,34.1434,34.1512,15500.0
2013-05-24 10:10:00,44.03,44.17,44.02,44.16,11700.0,34.1512,34.2598,34.1434,34.252,11700.0
2013-05-24 10:20:00,44.16,44.2,44.1,44.18,11800.0,34.252,34.283,34.2055,34.2675,11800.0
2013-05-24 10:30:00,44.17,44.23,44.16,44.22,10000.0,34.2598,34.3063,34.252,34.2985,10000.0
2013-05-24 10:40:00,44.22,44.25,44.2,44.2,7700.0,34.2985,34.3218,34.283,34.283,7700.0
2013-05-24 10:50:00,44.2,44.24,44.18,44.2,7300.0,34.283,34.314,34.2675,34.283,7300.0
2013-05-24 11:00:00,44.19,44.2,44.17,44.19,3300.0,34.2753,34.283,34.2598,34.2753,3300.0
2013-05-24 11:10:00,44.21,44.21,44.16,44.19,7800.0,34.2908,34.2908,34.252,34.2753,7800.0
2013-05-24 11:20:00,44.2,44.2,44.16,44.17,5500.0,34.283,34.283,34.252,34.2598,5500.0
2013-05-24 11:30:00,44.17,44.19,44.14,44.17,4800.0,34.2598,34.2753,34.2365,34.2598,4800.0
2013-05-24 11:40:00,44.17,44.25,44.17,44.23,2300.0,34.2598,34.3218,34.2598,34.3063,2300.0
2013-05-24 11:50:00,44.24,44.25,44.19,44.21,3200.0,34.314,34.3218,34.2753,34.2908,3200.0
2013-05-24 12:00:00,44.22,44.27,44.2,44.21,3700.0,34.2985,34.3373,34.283,34.2908,3700.0
2013-05-24 12:10:00,44.2,44.24,44.19,44.2,7400.0,34.283,34.314,34.2753,34.283,7400.0
2013-05-24 12:20:00,44.2,44.21,44.19,44.21,4500.0,34.283,34.2908,34.2753,34.2908,4500.0
2013-05-24 12:30:00,44.22,44.22,44.16,44.17,4700.0,34.2985,34.2985,34.252,34.2598,4700.0
2013-05-24 12:40:00,44.16,44.2,44.16,44.2,2200.0,34.252,34.283,34.252,34.283,2200.0
2013-05-24 12:50:00,44.21,44.24,44.21,44.22,7700.0,34.2908,34.314,34.2908,34.2985,7700.0
2013-05-24 13:00:00,44.22,44.22,44.19,44.21,4700.0,34.2985,34.2985,34.2753,34.2908,4700.0
2013-05-24 13:10:00,44.21,44.26,44.2,44.24,3200.0,34.2908,34.3296,34.283,34.314,3200.0
2013-05-24 13:20:00,44.25,44.28,44.24,44.25,2200.0,34.3218,34.3451,34.314,34.3218,2200.0
2013-05-24 13:30:00,44.26,44.3,44.26,44.27,2900.0,34.3296,34.3606,34.3296,34.3373,2900.0
2013-05-24 13:40:00,44.26,44.28,44.25,44.28,2400.0,34.3296,34.3451,34.3218,34.3451,2400.0
2013-05-24 13:50:00,44.27,44.28,44.26,44.28,1900.0,34.3373,34.3451,34.3296,34.3451,1900.0
2013-05-24 14:00:00,44.28,44.3,44.25,44.26,3100.0,34.3451,34.3606,34.3218,34.3296,3100.0
2013-05-24 14:10:00,44.25,44.3,44.25,44.3,1600.0,34.3218,34.3606,34.3218,34.3606,1600.0
2013-05-24 14:20:00,44.3,44.3,44.29,44.3,2300.0,34.3606,34.3606,34.3528,34.3606,2300.0
2013-05-24 14:30:00,44.3,44.3,44.27,44.28,2700.0,34.3606,34.3606,34.3373,34.3451,2700.0
2013-05-24 14:40:00,44.27,44.31,44.27,44.3,3000.0,34.3373,34.3683,34.3373,34.3606,3000.0
2013-05-24 14:50:00,44.31,44.34,44.3,44.34,8300.0,34.3683,34.3916,34.3606,34.3916,8300.0
2013-05-24 15:00:00,44.33,44.39,44.32,44.37,20200.0,34.3839,34.4304,34.3761,34.4149,20200.0
2013-05-24 15:10:00,44.37,44.41,44.36,44.36,7000.0,34.4149,34.4459,34.4071,34.4071,7000.0
2013-05-24 15:20:00,44.36,44.4,44.33,44.35,22600.0,34.4071,34.4382,34.3839,34.3994,22600.0
2013-05-24 15:30:00,44.34,44.37,44.33,44.33,11800.0,34.3916,34.4149,34.3839,34.3839,11800.0
2013-05-24 15:40:00,44.33,44.4,44.33,44.39,7800.0,34.3839,34.4382,34.3839,34.4304,7800.0
2013-05-24 15:50:00,44.39,44.49,44.38,44.47,37000.0,34.4304,34.508,34.4226,34.4924,37000.0
2013-05-28 09:30:00,44.8,45.0,44.76,44.87,14200.0,34.7484,34.9035,34.7174,34.8027,14200.0
2013-05-28 09:40:00,44.87,44.98,44.84,44.95,5300.0,34.8027,34.888,34.7794,34.8647,5300.0
2013-05-28 09:50:00,44.96,45.08,44.96,45.08,9300.0,34.8725,34.9656,34.8725,34.9656,9300.0
2013-05-28 10:00:00,45.08,45.15,45.03,45.11,20000.0,34.9656,35.0199,34.9268,34.9889,20000.0
2013-05-28 10:10:00,45.12,45.12,45.05,45.05,2200.0,34.9966,34.9966,34.9423,34.9423,2200.0
2013-05-28 10:20:00,45.06,45.08,45.0,45.01,11000.0,34.9501,34.9656,34.9035,34.9113,11000.0
2013-05-28 10:30:00,45.01,45.03,44.96,44.96,14800.0,34.9113,34.9268,34.8725,34.8725,14800.0
2013-05-28 10:40:00,44.97,45.0,44.94,45.0,30100.0,34.8803,34.9035,34.857,34.9035,30100.0
2013-05-28 10:50:00,45.0,45.01,44.96,44.99,15700.0,34.9035,34.9113,34.8725,34.8958,15700.0
2013-05-28 11:00:00,44.98,45.01,44.87,44.9,12200.0,34.888,34.9113,34.8027,34.826,12200.0
2013-05-28 11:10:00,44.9,44.97,44.89,44.95,27700.0,34.826,34.8803,34.8182,34.8647,27700.0
2013-05-28 11:20:00,44.95,44.99,44.92,44.94,7200.0,34.8647,34.8958,34.8415,34.857,7200.0
2013-05-28 11:30:00,44.94,44.94,44.8,44.8,13100.0,34.857,34.857,34.7484,34.7484,13100.0
2013-05-28 11:40:00,44.82,44.88,44.71,44.81,91700.0,34.7639,34.8105,34.6786,34.7562,91700.0
2013-05-28 11:50:00,44.8,44.82,44.69,44.7,29300.0,34.7484,34.7639,34.6631,34.6708,29300.0
2013-05-28 12:00:00,44.69,44.7,44.65,44.68,6500.0,34.6631,34.6708,34.6321,34.6553,6500.0
2013-05-28 12:10:00,44.66,44.77,44.66,44.75,21000.0,34.6398,34.7251,34.6398,34.7096,21000.0
2013-05-28 12:20:00,44.76,44.79,44.71,44.74,20500.0,34.7174,34.7406,34.6786,34.7019,20500.0
2013-05-28 12:30:00,44.74,44.82,44.72,44.82,23200.0,34.7019,34.7639,34.6864,34.7639,23200.0
2013-05-28 12:40:00,44.82,44.85,44.82,44.82,7300.0,34.7639,34.7872,34.7639,34.7639,7300.0
2013-05-28 12:50:00,44.81,44.81,44.76,44.77,4700.0,34.7562,34.7562,34.7174,34.7251,4700.0
2013-05-28 13:00:00,44.78,44.8,44.73,44.74,11400.0,34.7329,34.7484,34.6941,34.7019,11400.0
2013-05-28 13:10:00,44.74,44.77,44.73,44.77,6100.0,34.7019,34.7251,34.6941,34.7251,6100.0
2013-05-28 13:20:00,44.78,44.82,44.73,44.8,18400.0,34.7329,34.7639,34.6941,34.7484,18400.0
2013-05-28 13:30:00,44.79,44.8,44.75,44.78,11900.0,34.7406,34.7484,34.7096,34.7329,11900.0
2013-05-28 13:40:00,44.78,44.83,44.76,44.77,22800.0,34.7329,34.7717,34.7174,34.7251,22800.0
2013-05-28 13:50:00,44.76,44.79,44.7,44.78,26800.0,34.7174,34.7406,34.6708,34.7329,26800.0
2013-05-28 14:00:00,44.78,44.79,44.7,44.72,7500.0,34.7329,34.7406,34.6708,34.6864,7500.0
2013-05-28 14:10:00,44.71,44.77,44.66,44.77,7300.0,34.6786,34.7251,34.6398,34.7251,7300.0
2013-05-28 14:20:00,44.76,44.8,44.75,44.77,9000.0,34.7174,34.7484,34.7096,34.7251,9000.0
2013-05-28 14:30:00,44.78,44.84,44.76,44.8,20100.0,34.7329,34.7794,34.7174,34.7484,20100.0
2013-05-28 14:40:00,44.8,44.86,44.8,44.86,12600.0,34.7484,34.7949,34.7484,34.7949,12600.0
2013-05-28 14:50:00,44.87,44.89,44.84,44.84,14100.0,34.8027,34.8182,34.7794,34.7794,14100.0
2013-05-28 15:00:00,44.83,44.93,44.83,44.91,24800.0,34.7717,34.8492,34.7717,34.8337,24800.0
2013-05-28 15:10:00,44.9,44.97,44.89,44.95,26600.0,34.826,34.8803,34.8182,34.8647,26600.0
2013-05-28 15:20:00,44.95,44.97,44.87,44.87,36600.0,34.8647,34.8803,34.8027,34.8027,36600.0
2013-05-28 15:30:00,44.86,44.99,44.86,44.9,48500.0,34.7949,34.8958,34.7949,34.826,48500.0
2013-05-28 15:40:00,44.91,44.96,44.85,44.91,85800.0,34.8337,34.8725,34.7872,34.8337,85800.0
2013-05-28 15:50:00,44.91,44.91,44.79,44.82,85500.0,34.8337,34.8337,34.7406,34.7639,85500.0
2013-05-29 09:30:00,44.62,44.62,44.45,44.58,11900.0,34.6088,34.6088,34.4769,34.5778,11900.0
2013-05-29 09:40:00,44.55,44.55,44.41,44.48,6300.0,34.5545,34.5545,34.4459,34.5002,6300.0
2013-05-29 09:50:00,44.49,44.6,44.48,44.54,5800.0,34.508,34.5933,34.5002,34.5467,5800.0
2013-05-29 10:00:00,44.56,44.62,44.54,44.56,7600.0,34.5623,34.6088,34.5467,34.5623,7600.0
2013-05-29 10:10:00,44.56,44.6,44.49,44.53,5700.0,34.5623,34.5933,34.508,34.539,5700.0
2013-05-29 10:20:00,44.53,44.53,44.39,44.41,5400.0,34.539,34.539,34.4304,34.4459,5400.0
2013-05-29 10:30:00,44.42,44.46,44.42,44.46,4400.0,34.4537,34.4847,34.4537,34.4847,4400.0
2013-05-29 10:40:00,44.46,44.46,44.33,44.33,5300.0,34.4847,34.4847,34.3839,34.3839,5300.0
2013-05-29 10:50:00,44.34,44.37,44.31,44.34,4200.0,34.3916,34.4149,34.3683,34.3916,4200.0
2013-05-29 11:00:00,44.32,44.32,44.23,44.24,4500.0,34.3761,34.3761,34.3063,34.314,4500.0
2013-05-29 11:10:00,44.24,44.31,44.24,44.29,4800.0,34.314,34.3683,34.314,34.3528,4800.0
2013-05-29 11:20:00,44.3,44.35,44.29,44.35,4500.0,34.3606,34.3994,34.3528,34.3994,4500.0
2013-05-29 11:30:00,44.36,44.4,44.35,44.36,2600.0,34.4071,34.4382,34.3994,34.4071,2600.0
2013-05-29 11:40:00,44.36,44.4,44.32,44.4,4300.0,34.4071,34.4382,34.3761,34.4382,4300.0
2013-05-29 11:50:00,44.37,44.41,44.37,44.39,3200.0,34.4149,34.4459,34.4149,34.4304,3200.0
2013-05-29 12:00:00,44.4,44.42,44.37,44.37,6200.0,34.4382,34.4537,34.4149,34.4149,6200.0
2013-05-29 12:10:00,44.35,44.36,44.28,44.3,13000.0,34.3994,34.4071,34.3451,34.3606,13000.0
2013-05-29 12:20:00,44.3,44.36,44.25,44.25,15500.0,34.3606,34.4071,34.3218,34.3218,15500.0
2013-05-29 12:30:00,44.25,44.28,44.21,44.24,8900.0,34.3218,34.3451,34.2908,34.314,8900.0
2013-05-29 12:40:00,44.25,44.25,44.2,44.2,7900.0,34.3218,34.3218,34.283,34.283,7900.0
2013-05-29 12:50:00,44.2,44.23,44.19,44.23,4600.0,34.283,34.3063,34.2753,34.3063,4600.0
2013-05-29 13:00:00,44.21,44.28,44.21,44.27,3200.0,34.2908,34.3451,34.2908,34.3373,3200.0
2013-05-29 13:10:00,44.25,44.28,44.23,44.27,3900.0,34.3218,34.3451,34.3063,34.3373,3900.0
2013-05-29 13:20:00,44.29,44.35,44.27,44.33,2200.0,34.3528,34.3994,34.3373,34.3839,2200.0
2013-05-29 13:30:00,44.34,44.44,44.34,44.44,3300.0,34.3916,34.4692,34.3916,34.4692,3300.0
2013-05-29 13:40:00,44.46,44.52,44.46,44.48,3600.0,34.4847,34.5312,34.4847,34.5002,3600.0
2013-05-29 13:50:00,44.47,44.55,44.47,44.54,4500.0,34.4924,34.5545,34.4924,34.5467,4500.0
2013-05-29 14:00:00,44.55,44.6,44.5,44.6,4400.0,34.5545,34.5933,34.5157,34.5933,4400.0
2013-05-29 14:10:00,44.59,44.59,44.55,44.56,4100.0,34.5855,34.5855,34.5545,34.5623,4100.0
2013-05-29 14:20:00,44.55,44.58,44.52,44.53,6000.0,34.5545,34.5778,34.5312,34.539,6000.0
2013-05-29 14:30:00,44.53,44.53,44.46,44.46,1400.0,34.539,34.539,34.4847,34.4847,1400.0
2013-05-29 14:40:00,44.47,44.56,44.47,44.53,6900.0,34.4924,34.5623,34.4924,34.539,6900.0
2013-05-29 14:50:00,44.51,44.57,44.49,44.57,5800.0,34.5235,34.57,34.508,34.57,5800.0
2013-05-29 15:00:00,44.54,44.56,44.54,44.56,3600.0,34.5467,34.5623,34.5467,34.5623,3600.0
2013-05-29 15:10:00,44.56,44.62,44.55,44.55,8200.0,34.5623,34.6088,34.5545,34.5545,8200.0
2013-05-29 15:20:00,44.53,44.67,44.53,44.62,10100.0,34.539,34.6476,34.539,34.6088,10100.0
2013-05-29 15:30:00,44.63,44.64,44.61,44.62,4000.0,34.6165,34.6243,34.601,34.6088,4000.0
2013-05-29 15:40:00,44.63,44.63,44.5,44.5,10500.0,34.6165,34.6165,34.5157,34.5157,10500.0
2013-05-29 15:50:00,44.5,44.51,44.45,44.47,26000.0,34.5157,34.5235,34.4769,34.4924,26000.0
2013-05-30 09:30:00,44.56,44.77,44.49,44.76,5800.0,34.5623,34.7251,34.508,34.7174,5800.0
2013-05-30 09:40:00,44.8,44.88,44.8,44.84,3400.0,34.7484,34.8105,34.7484,34.7794,3400.0
2013-05-30 09:50:00,44.91,44.91,44.85,44.88,5600.0,34.8337,34.8337,34.7872,34.8105,5600.0
2013-05-30 10:00:00,44.91,44.96,44.79,44.81,11100.0,34.8337,34.8725,34.7406,34.7562,11100.0
2013-05-30 10:10:00,44.8,44.82,44.73,44.76,7000.0,34.7484,34.7639,34.6941,34.7174,7000.0
2013-05-30 10:20:00,44.75,44.77,44.75,44.76,3500.0,34.7096,34.7251,34.7096,34.7174,3500.0
2013-05-30 10:30:00,44.75,44.79,44.75,44.75,4800.0,34.7096,34.7406,34.7096,34.7096,4800.0
2013-05-30 10:40:00,44.77,44.81,44.75,44.76,7000.0,34.7251,34.7562,34.7096,34.7174,7000.0
2013-05-30 10:50:00,44.76,44.76,44.69,44.73,9200.0,34.7174,34.7174,34.6631,34.6941,9200.0
2013-05-30 11:00:00,44.73,44.74,44.7,44.72,16200.0,34.6941,34.7019,34.6708,34.6864,16200.0
2013-05-30 11:10:00,44.73,44.77,44.72,44.73,23100.0,34.6941,34.7251,34.6864,34.6941,23100.0
2013-05-30 11:20:00,44.73,44.8,44.73,44.78,7300.0,34.6941,34.7484,34.6941,34.7329,7300.0
2013-05-30 11:30:00,44.77,44.85,44.77,44.82,13700.0,34.7251,34.7872,34.7251,34.7639,13700.0
2013-05-30 11:40:00,44.83,44.86,44.82,44.83,2100.0,34.7717,34.7949,34.7639,34.7717,2100.0
2013-05-30 11:50:00,44.81,44.86,44.81,44.86,3500.0,34.7562,34.7949,34.7562,34.7949,3500.0
2013-05-30 12:00:00,44.86,44.87,44.83,44.84,7000.0,34.7949,34.8027,34.7717,34.7794,7000.0
2013-05-30 12:10:00,44.83,44.84,44.81,44.84,9300.0,34.7717,34.7794,34.7562,34.7794,9300.0
2013-05-30 12:20:00,44.82,44.84,44.79,44.81,4900.0,34.7639,34.7794,34.7406,34.7562,4900.0
2013-05-30 12:30:00,44.81,44.83,44.77,44.77,7900.0,34.7562,34.7717,34.7251,34.7251,7900.0
2013-05-30 12:40:00,44.77,44.78,44.74,44.76,6000.0,34.7251,34.7329,34.7019,34.7174,6000.0
2013-05-30 12:50:00,44.75,44.8,44.74,44.79,1900.0,34.7096,34.7484,34.7019,34.7406,1900.0
2013-05-30 13:00:00,44.8,44.8,44.74,44.74,4000.0,34.7484,34.7484,34.7019,34.7019,4000.0
2013-05-30 13:10:00,44.74,44.77,44.74,44.77,4100.0,34.7019,34.7251,34.7019,34.7251,4100.0
2013-05-30 13:20:00,44.78,44.82,44.78,44.81,6900.0,34.7329,34.7639,34.7329,34.7562,6900.0
2013-05-30 13:30:00,44.83,44.87,44.83,44.87,9800.0,34.7717,34.8027,34.7717,34.8027,9800.0
2013-05-30 13:40:00,44.87,44.89,44.83,44.83,4300.0,34.8027,34.8182,34.7717,34.7717,4300.0
2013-05-30 13:50:00,44.84,44.86,44.83,44.84,2900.0,34.7794,34.7949,34.7717,34.7794,2900.0
2013-05-30 14:00:00,44.83,44.84,44.8,44.81,6400.0,34.7717,34.7794,34.7484,34.7562,6400.0
2013-05-30 14:10:00,44.81,44.81,44.79,44.81,1800.0,34.7562,34.7562,34.7406,34.7562,1800.0
2013-05-30 14:20:00,44.81,44.87,44.81,44.87,3100.0,34.7562,34.8027,34.7562,34.8027,3100.0
2013-05-30 14:30:00,44.88,44.91,44.88,44.89,7000.0,34.8105,34.8337,34.8105,34.8182,7000.0
2013-05-30 14:40:00,44.9,44.9,44.85,44.87,7100.0,34.826,34.826,34.7872,34.8027,7100.0
2013-05-30 14:50:00,44.86,44.92,44.86,44.87,6500.0,34.7949,34.8415,34.7949,34.8027,6500.0
2013-05-30 15:00:00,44.87,44.88,44.82,44.88,5200.0,34.8027,34.8105,34.7639,34.8105,5200.0
2013-05-30 15:10:00,44.88,44.88,44.83,44.88,7400.0,34.8105,34.8105,34.7717,34.8105,7400.0
2013-05-30 15:20:00,44.89,44.91,44.83,44.84,12700.0,34.8182,34.8337,34.7717,34.7794,12700.0
2013-05-30 15:30:00,44.85,44.86,44.77,44.81,16300.0,34.7872,34.7949,34.7251,34.7562,16300.0
2013-05-30 15:40:00,44.82,44.83,44.71,44.73,29900.0,34.7639,34.7717,34.6786,34.6941,29900.0
2013-05-30 15:50:00,44.72,44.83,44.7,44.82,56700.0,34.6864,34.7717,34.6708,34.7639,56700.0
2013-05-31 09:30:00,44.46,44.46,44.24,44.35,9600.0,34.761,34.761,34.589,34.675,9600.0
2013-05-31 09:40:00,44.38,44.5,44.32,44.36,13300.0,34.6985,34.7923,34.6515,34.6828,13300.0
2013-05-31 09:50:00,44.35,44.38,44.34,44.38,4100.0,34.675,34.6985,34.6672,34.6985,4100.0
2013-05-31 10:00:00,44.39,44.39,44.32,44.32,3000.0,34.7063,34.7063,34.6515,34.6515,3000.0
2013-05-31 10:10:00,44.32,44.34,44.27,44.29,6700.0,34.6515,34.6672,34.6125,34.6281,6700.0
2013-05-31 10:20:00,44.3,44.33,44.28,44.3,4400.0,34.6359,34.6594,34.6203,34.6359,4400.0
2013-05-31 10:30:00,44.29,44.33,44.26,44.27,20500.0,34.6281,34.6594,34.6046,34.6125,20500.0
2013-05-31 10:40:00,44.27,44.27,44.18,44.18,10000.0,34.6125,34.6125,34.5421,34.5421,10000.0
2013-05-31 10:50:00,44.19,44.2,44.15,44.2,6300.0,34.5499,34.5577,34.5186,34.5577,6300.0
2013-05-31 11:00:00,44.19,44.32,44.17,44.3,9800.0,34.5499,34.6515,34.5343,34.6359,9800.0
2013-05-31 11:10:00,44.31,44.31,44.27,44.27,19900.0,34.6437,34.6437,34.6125,34.6125,19900.0
2013-05-31 11:20:00,44.27,44.28,44.2,44.21,5600.0,34.6125,34.6203,34.5577,34.5655,5600.0
2013-05-31 11:30:00,44.21,44.27,44.2,44.26,6800.0,34.5655,34.6125,34.5577,34.6046,6800.0
2013-05-31 11:40:00,44.27,44.28,44.25,44.25,9600.0,34.6125,34.6203,34.5968,34.5968,9600.0
2013-05-31 11:50:00,44.24,44.25,44.2,44.2,6200.0,34.589,34.5968,34.5577,34.5577,6200.0
2013-05-31 12:00:00,44.19,44.22,44.18,44.22,9700.0,34.5499,34.5734,34.5421,34.5734,9700.0
2013-05-31 12:10:00,44.22,44.27,44.22,44.27,9200.0,34.5734,34.6125,34.5734,34.6125,9200.0
2013-05-31 12:20:00,44.27,44.27,44.23,44.26,7900.0,34.6125,34.6125,34.5812,34.6046,7900.0
2013-05-31 12:30:00,44.26,44.27,44.23,44.26,8700.0,34.6046,34.6125,34.5812,34.6046,8700.0
2013-05-31 12:40:00,44.25,44.27,44.23,44.26,5500.0,34.5968,34.6125,34.5812,34.6046,5500.0
2013-05-31 12:50:00,44.25,44.25,44.23,44.25,10700.0,34.5968,34.5968,34.5812,34.5968,10700.0
2013-05-31 13:00:00,44.24,44.28,44.24,44.27,10700.0,34.589,34.6203,34.589,34.6125,10700.0
2013-05-31 13:10:00,44.26,44.26,44.23,44.24,11500.0,34.6046,34.6046,34.5812,34.589,11500.0
2013-05-31 13:20:00,44.23,44.25,44.2,44.25,6200.0,34.5812,34.5968,34.5577,34.5968,6200.0
2013-05-31 13:30:00,44.24,44.26,44.23,44.23,14500.0,34.589,34.6046,34.5812,34.5812,14500.0
2013-05-31 13:40:00,44.23,44.26,44.23,44.26,12500.0,34.5812,34.6046,34.5812,34.6046,12500.0
2013-05-31 13:50:00,44.25,44.27,44.23,44.26,13100.0,34.5968,34.6125,34.5812,34.6046,13100.0
2013-05-31 14:00:00,44.26,44.28,44.25,44.26,5600.0,34.6046,34.6203,34.5968,34.6046,5600.0
2013-05-31 14:10:00,44.27,44.27,44.25,44.25,14100.0,34.6125,34.6125,34.5968,34.5968,14100.0
2013-05-31 14:20:00,44.24,44.26,44.24,44.26,5600.0,34.589,34.6046,34.589,34.6046,5600.0
2013-05-31 14:30:00,44.26,44.26,44.16,44.17,13900.0,34.6046,34.6046,34.5265,34.5343,13900.0
2013-05-31 14:40:00,44.17,44.18,44.09,44.09,11900.0,34.5343,34.5421,34.4717,34.4717,11900.0
2013-05-31 14:50:00,44.09,44.09,44.0,44.01,12000.0,34.4717,34.4717,34.4014,34.4092,12000.0
2013-05-31 15:00:00,44.0,44.02,43.97,43.99,17600.0,34.4014,34.417,34.3779,34.3935,17600.0
2013-05-31 15:10:00,43.99,44.01,43.98,43.99,11300.0,34.3935,34.4092,34.3857,34.3935,11300.0
2013-05-31 15:20:00,43.99,44.01,43.97,43.97,26800.0,34.3935,34.4092,34.3779,34.3779,26800.0
2013-05-31 15:30:00,43.97,43.97,43.87,43.94,19700.0,34.3779,34.3779,34.2997,34.3544,19700.0
2013-05-31 15:40:00,43.93,43.99,43.88,43.89,27500.0,34.3466,34.3935,34.3075,34.3154,27500.0
2013-05-31 15:50:00,43.88,43.88,43.67,43.67,75400.0,34.3075,34.3075,34.1433,34.1433,75400.0
2013-06-03 09:30:00,43.75,43.75,43.49,43.49,13200.0,34.2059,34.2059,34.0026,34.0026,13200.0
2013-06-03 09:40:00,43.47,43.49,43.14,43.23,27500.0,33.987,34.0026,33.729,33.7993,27500.0
2013-06-03 09:50:00,43.21,43.44,43.21,43.25,17900.0,33.7837,33.9635,33.7837,33.815,17900.0
2013-06-03 10:00:00,43.22,43.42,42.96,43.41,34400.0,33.7915,33.9479,33.5882,33.9401,34400.0
2013-06-03 10:10:00,43.41,43.47,43.39,43.41,12300.0,33.9401,33.987,33.9244,33.9401,12300.0
2013-06-03 10:20:00,43.43,43.45,43.32,43.38,17600.0,33.9557,33.9713,33.8697,33.9166,17600.0
2013-06-03 10:30:00,43.38,43.38,43.16,43.18,20500.0,33.9166,33.9166,33.7446,33.7602,20500.0
2013-06-03 10:40:00,43.19,43.19,43.05,43.12,11500.0,33.7681,33.7681,33.6586,33.7133,11500.0
2013-06-03 10:50:00,43.17,43.23,43.16,43.22,11200.0,33.7524,33.7993,33.7446,33.7915,11200.0
2013-06-03 11:00:00,43.22,43.24,43.07,43.09,16300.0,33.7915,33.8072,33.6742,33.6899,16300.0
2013-06-03 11:10:00,43.08,43.08,42.93,42.96,14700.0,33.6821,33.6821,33.5648,33.5882,14700.0
2013-06-03 11:20:00,42.96,42.97,42.89,42.93,14000.0,33.5882,33.5961,33.5335,33.5648,14000.0
2013-06-03 11:30:00,42.93,43.04,42.91,43.04,13000.0,33.5648,33.6508,33.5491,33.6508,13000.0
2013-06-03 11:40:00,43.01,43.13,43.01,43.09,14900.0,33.6273,33.7211,33.6273,33.6899,14900.0
2013-06-03 11:50:00,43.09,43.11,43.03,43.08,17600.0,33.6899,33.7055,33.643,33.6821,17600.0
2013-06-03 12:00:00,43.08,43.1,43.05,43.1,13000.0,33.6821,33.6977,33.6586,33.6977,13000.0
2013-06-03 12:10:00,43.11,43.14,43.09,43.09,13000.0,33.7055,33.729,33.6899,33.6899,13000.0
2013-06-03 12:20:00,43.09,43.11,43.05,43.08,25400.0,33.6899,33.7055,33.6586,33.6821,25400.0
2013-06-03 12:30:00,43.08,43.11,43.05,43.11,9600.0,33.6821,33.7055,33.6586,33.7055,9600.0
2013-06-03 12:40:00,43.1,43.13,43.1,43.13,9600.0,33.6977,33.7211,33.6977,33.7211,9600.0
2013-06-03 12:50:00,43.13,43.13,43.07,43.07,13200.0,33.7211,33.7211,33.6742,33.6742,13200.0
2013-06-03 13:00:00,43.06,43.12,43.05,43.12,10300.0,33.6664,33.7133,33.6586,33.7133,10300.0
2013-06-03 13:10:00,43.13,43.13,43.07,43.07,4700.0,33.7211,33.7211,33.6742,33.6742,4700.0
2013-06-03 13:20:00,43.07,43.07,42.98,43.0,13400.0,33.6742,33.6742,33.6039,33.6195,13400.0
2013-06-03 13:30:00,43.0,43.01,42.98,42.99,8900.0,33.6195,33.6273,33.6039,33.6117,8900.0
2013-06-03 13:40:00,42.98,43.01,42.96,42.99,13600.0,33.6039,33.6273,33.5882,33.6117,13600.0
2013-06-03 13:50:00,43.02,43.07,43.0,43.04,7500.0,33.6351,33.6742,33.6195,33.6508,7500.0
2013-06-03 14:00:00,43.04,43.13,43.02,43.12,13000.0,33.6508,33.7211,33.6351,33.7133,13000.0
2013-06-03 14:10:00,43.12,43.14,43.11,43.13,31000.0,33.7133,33.729,33.7055,33.7211,31000.0
2013-06-03 14:20:00,43.13,43.23,43.13,43.2,18000.0,33.7211,33.7993,33.7211,33.7759,18000.0
2013-06-03 14:30:00,43.19,43.19,43.09,43.12,16400.0,33.7681,33.7681,33.6899,33.7133,16400.0
2013-06-03 14:40:00,43.12,43.19,43.12,43.16,14700.0,33.7133,33.7681,33.7133,33.7446,14700.0
2013-06-03 14:50:00,43.18,43.21,43.15,43.16,20200.0,33.7602,33.7837,33.7368,33.7446,20200.0
2013-06-03 15:00:00,43.18,43.19,43.11,43.12,33300.0,33.7602,33.7681,33.7055,33.7133,33300.0
2013-06-03 15:10:00,43.12,43.13,43.09,43.11,20300.0,33.7133,33.7211,33.6899,33.7055,20300.0
2013-06-03 15:20:00,43.1,43.15,43.09,43.1,23500.0,33.6977,33.7368,33.6899,33.6977,23500.0
2013-06-03 15:30:00,43.09,43.09,43.02,43.04,33200.0,33.6899,33.6899,33.6351,33.6508,33200.0
2013-06-03 15:40:00,43.05,43.16,43.05,43.09,34300.0,33.6586,33.7446,33.6586,33.6899,34300.0
2013-06-03 15:50:00,43.1,43.16,43.03,43.1,69000.0,33.6977,33.7446,33.643,33.6977,69000.0
2013-06-04 09:30:00,43.21,43.44,43.1,43.34,11800.0,33.7837,33.9635,33.6977,33.8853,11800.0
2013-06-04 09:40:00,43.34,43.51,43.34,43.43,12700.0,33.8853,34.0183,33.8853,33.9557,12700.0
2013-06-04 09:50:00,43.42,43.42,43.27,43.28,15400.0,33.9479,33.9479,33.8306,33.8384,15400.0
2013-06-04 10:00:00,43.27,43.29,43.15,43.17,11700.0,33.8306,33.8462,33.7368,33.7524,11700.0
2013-06-04 10:10:00,43.16,43.22,43.04,43.1,20700.0,33.7446,33.7915,33.6508,33.6977,20700.0
2013-06-04 10:20:00,43.1,43.21,43.07,43.21,7800.0,33.6977,33.7837,33.6742,33.7837,7800.0
2013-06-04 10:30:00,43.23,43.3,43.18,43.18,7800.0,33.7993,33.8541,33.7602,33.7602,7800.0
2013-06-04 10:40:00,43.2,43.25,43.17,43.23,8600.0,33.7759,33.815,33.7524,33.7993,8600.0
2013-06-04 10:50:00,43.2,43.22,43.04,43.04,12200.0,33.7759,33.7915,33.6508,33.6508,12200.0
2013-06-04 11:00:00,43.04,43.08,43.0,43.05,13000.0,33.6508,33.6821,33.6195,33.6586,13000.0
2013-06-04 11:10:00,43.03,43.16,43.0,43.13,10800.0,33.643,33.7446,33.6195,33.7211,10800.0
2013-06-04 11:20:00,43.13,43.2,43.13,43.16,5700.0,33.7211,33.7759,33.7211,33.7446,5700.0
2013-06-04 11:30:00,43.16,43.2,43.12,43.14,4100.0,33.7446,33.7759,33.7133,33.729,4100.0
2013-06-04 11:40:00,43.2,43.26,43.18,43.22,4400.0,33.7759,33.8228,33.7602,33.7915,4400.0
2013-06-04 11:50:00,43.21,43.25,43.19,43.23,3400.0,33.7837,33.815,33.7681,33.7993,3400.0
2013-06-04 12:00:00,43.2,43.2,43.12,43.13,4800.0,33.7759,33.7759,33.7133,33.7211,4800.0
2013-06-04 12:10:00,43.13,43.14,43.0,43.03,6900.0,33.7211,33.729,33.6195,33.643,6900.0
2013-06-04 12:20:00,43.02,43.02,42.93,42.95,6600.0,33.6351,33.6351,33.5648,33.5804,6600.0
2013-06-04 12:30:00,42.96,43.04,42.95,43.02,4600.0,33.5882,33.6508,33.5804,33.6351,4600.0
2013-06-04 12:40:00,43.01,43.06,43.0,43.01,4700.0,33.6273,33.6664,33.6195,33.6273,4700.0
2013-06-04 12:50:00,43.0,43.05,42.98,43.05,4400.0,33.6195,33.6586,33.6039,33.6586,4400.0
2013-06-04 13:00:00,43.02,43.04,42.99,43.04,2500.0,33.6351,33.6508,33.6117,33.6508,2500.0
2013-06-04 13:10:00,43.02,43.02,42.99,43.01,4400.0,33.6351,33.6351,33.6117,33.6273,4400.0
2013-06-04 13:20:00,43.01,43.01,42.84,42.85,7300.0,33.6273,33.6273,33.4944,33.5022,7300.0
2013-06-04 13:30:00,42.85,42.86,42.78,42.8,7000.0,33.5022,33.5101,33.4475,33.4631,7000.0
2013-06-04 13:40:00,42.79,42.87,42.78,42.79,6500.0,33.4553,33.5179,33.4475,33.4553,6500.0
2013-06-04 13:50:00,42.81,42.88,42.79,42.87,5400.0,33.471,33.5257,33.4553,33.5179,5400.0
2013-06-04 14:00:00,42.85,42.85,42.73,42.75,13000.0,33.5022,33.5022,33.4084,33.424,13000.0
2013-06-04 14:10:00,42.74,42.89,42.73,42.85,14300.0,33.4162,33.5335,33.4084,33.5022,14300.0
2013-06-04 14:20:00,42.86,42.91,42.8,42.8,20600.0,33.5101,33.5491,33.4631,33.4631,20600.0
2013-06-04 14:30:00,42.81,42.85,42.78,42.81,10300.0,33.471,33.5022,33.4475,33.471,10300.0
2013-06-04 14:40:00,42.82,42.88,42.8,42.83,8400.0,33.4788,33.5257,33.4631,33.4866,8400.0
2013-06-04 14:50:00,42.83,42.89,42.82,42.82,6500.0,33.4866,33.5335,33.4788,33.4788,6500.0
2013-06-04 15:00:00,42.83,42.94,42.83,42.89,11500.0,33.4866,33.5726,33.4866,33.5335,11500.0
2013-06-04 15:10:00,42.9,42.97,42.83,42.96,25600.0,33.5413,33.5961,33.4866,33.5882,25600.0
2013-06-04 15:20:00,42.96,43.01,42.95,42.98,14200.0,33.5882,33.6273,33.5804,33.6039,14200.0
2013-06-04 15:30:00,42.95,43.03,42.95,43.01,9300.0,33.5804,33.643,33.5804,33.6273,9300.0
2013-06-04 15:40:00,43.01,43.08,43.01,43.06,25600.0,33.6273,33.6821,33.6273,33.6664,25600.0
2013-06-04 15:50:00,43.06,43.06,42.93,42.93,37100.0,33.6664,33.6664,33.5648,33.5648,37100.0
2013-06-05 09:30:00,42.72,42.8,42.67,42.77,19000.0,33.4006,33.4631,33.3615,33.4397,19000.0
2013-06-05 09:40:00,42.78,42.88,42.72,42.79,9300.0,33.4475,33.5257,33.4006,33.4553,9300.0
2013-06-05 09:50:00,42.82,42.82,42.74,42.74,2100.0,33.4788,33.4788,33.4162,33.4162,2100.0
2013-06-05 10:00:00,42.78,42.99,42.74,42.86,18600.0,33.4475,33.6117,33.4162,33.5101,18600.0
2013-06-05 10:10:00,42.81,42.81,42.72,42.72,4500.0,33.471,33.471,33.4006,33.4006,4500.0
2013-06-05 10:20:00,42.76,42.89,42.74,42.89,8600.0,33.4319,33.5335,33.4162,33.5335,8600.0
2013-06-05 10:30:00,42.84,42.88,42.79,42.85,3200.0,33.4944,33.5257,33.4553,33.5022,3200.0
2013-06-05 10:40:00,42.85,42.86,42.73,42.79,6100.0,33.5022,33.5101,33.4084,33.4553,6100.0
2013-06-05 10:50:00,42.79,42.82,42.77,42.82,1800.0,33.4553,33.4788,33.4397,33.4788,1800.0
2013-06-05 11:00:00,42.79,42.79,42.68,42.71,6600.0,33.4553,33.4553,33.3693,33.3928,6600.0
2013-06-05 11:10:00,42.68,42.71,42.66,42.69,2900.0,33.3693,33.3928,33.3537,33.3771,2900.0
2013-06-05 11:20:00,42.69,42.69,42.63,42.65,9300.0,33.3771,33.3771,33.3302,33.3459,9300.0
2013-06-05 11:30:00,42.65,42.69,42.6,42.68,7600.0,33.3459,33.3771,33.3068,33.3693,7600.0
2013-06-05 11:40:00,42.69,42.69,42.62,42.62,4700.0,33.3771,33.3771,33.3224,33.3224,4700.0
2013-06-05 11:50:00,42.62,42.62,42.53,42.56,3600.0,33.3224,33.3224,33.252,33.2755,3600.0
2013-06-05 12:00:00,42.56,42.57,42.46,42.53,11000.0,33.2755,33.2833,33.1973,33.252,11000.0
2013-06-05 12:10:00,42.55,42.56,42.46,42.49,3600.0,33.2677,33.2755,33.1973,33.2208,3600.0
2013-06-05 12:20:00,42.49,42.54,42.49,42.52,2300.0,33.2208,33.2599,33.2208,33.2442,2300.0
2013-06-05 12:30:00,42.53,42.55,42.47,42.48,3900.0,33.252,33.2677,33.2051,33.2129,3900.0
2013-06-05 12:40:00,42.48,42.5,42.42,42.46,6400.0,33.2129,33.2286,33.166,33.1973,6400.0
2013-06-05 12:50:00,42.48,42.54,42.45,42.53,7800.0,33.2129,33.2599,33.1895,33.252,7800.0
2013-06-05 13:00:00,42.53,42.62,42.51,42.62,4800.0,33.252,33.3224,33.2364,33.3224,4800.0
2013-06-05 13:10:00,42.62,42.66,42.62,42.65,2900.0,33.3224,33.3537,33.3224,33.3459,2900.0
2013-06-05 13:20:00,42.65,42.68,42.63,42.65,3400.0,33.3459,33.3693,33.3302,33.3459,3400.0
2013-06-05 13:30:00,42.63,42.66,42.63,42.66,4800.0,33.3302,33.3537,33.3302,33.3537,4800.0
2013-06-05 13:40:00,42.67,42.72,42.66,42.68,3300.0,33.3615,33.4006,33.3537,33.3693,3300.0
2013-06-05 13:50:00,42.66,42.68,42.59,42.63,11000.0,33.3537,33.3693,33.299,33.3302,11000.0
2013-06-05 14:00:00,42.63,42.7,42.6,42.7,8900.0,33.3302,33.385,33.3068,33.385,8900.0
2013-06-05 14:10:00,42.71,42.71,42.65,42.69,3900.0,33.3928,33.3928,33.3459,33.3771,3900.0
2013-06-05 14:20:00,42.69,42.69,42.63,42.63,9200.0,33.3771,33.3771,33.3302,33.3302,9200.0
2013-06-05 14:30:00,42.62,42.7,42.57,42.7,13700.0,33.3224,33.385,33.2833,33.385,13700.0
2013-06-05 14:40:00,42.7,42.74,42.69,42.73,9500.0,33.385,33.4162,33.3771,33.4084,9500.0
2013-06-05 14:50:00,42.73,42.75,42.64,42.7,7500.0,33.4084,33.424,33.338,33.385,7500.0
2013-06-05 15:00:00,42.69,42.72,42.64,42.67,8700.0,33.3771,33.4006,33.338,33.3615,8700.0
2013-06-05 15:10:00,42.66,42.71,42.62,42.67,11900.0,33.3537,33.3928,33.3224,33.3615,11900.0
2013-06-05 15:20:00,42.66,42.73,42.61,42.72,15000.0,33.3537,33.4084,33.3146,33.4006,15000.0
2013-06-05 15:30:00,42.74,42.76,42.65,42.68,7800.0,33.4162,33.4319,33.3459,33.3693,7800.0
2013-06-05 15:40:00,42.69,42.73,42.61,42.7,18900.0,33.3771,33.4084,33.3146,33.385,18900.0
2013-06-05 15:50:00,42.68,42.7,42.57,42.6,41700.0,33.3693,33.385,33.2833,33.3068,41700.0
2013-06-06 09:30:00,42.56,42.73,42.5,42.7,9500.0,33.2755,33.4084,33.2286,33.385,9500.0
2013-06-06 09:40:00,42.66,42.77,42.65,42.72,2900.0,33.3537,33.4397,33.3459,33.4006,2900.0
2013-06-06 09:50:00,42.69,42.79,42.62,42.79,8700.0,33.3771,33.4553,33.3224,33.4553,8700.0
2013-06-06 10:00:00,42.77,42.79,42.67,42.67,6700.0,33.4397,33.4553,33.3615,33.3615,6700.0
2013-06-06 10:10:00,42.67,42.67,42.57,42.61,8100.0,33.3615,33.3615,33.2833,33.3146,8100.0
2013-06-06 10:20:00,42.63,42.64,42.52,42.6,19300.0,33.3302,33.338,33.2442,33.3068,19300.0
2013-06-06 10:30:00,42.6,42.7,42.6,42.67,9300.0,33.3068,33.385,33.3068,33.3615,9300.0
2013-06-06 10:40:00,42.68,42.8,42.64,42.74,7200.0,33.3693,33.4631,33.338,33.4162,7200.0
2013-06-06 10:50:00,42.74,42.79,42.67,42.79,10000.0,33.4162,33.4553,33.3615,33.4553,10000.0
2013-06-06 11:00:00,42.82,42.82,42.75,42.78,15500.0,33.4788,33.4788,33.424,33.4475,15500.0
2013-06-06 11:10:00,42.79,42.82,42.74,42.75,11000.0,33.4553,33.4788,33.4162,33.424,11000.0
2013-06-06 11:20:00,42.74,42.76,42.68,42.74,12000.0,33.4162,33.4319,33.3693,33.4162,12000.0
2013-06-06 11:30:00,42.74,42.8,42.74,42.8,8800.0,33.4162,33.4631,33.4162,33.4631,8800.0
2013-06-06 11:40:00,42.78,42.85,42.77,42.82,10400.0,33.4475,33.5022,33.4397,33.4788,10400.0
2013-06-06 11:50:00,42.82,42.84,42.71,42.75,8700.0,33.4788,33.4944,33.3928,33.424,8700.0
2013-06-06 12:00:00,42.74,42.79,42.68,42.69,8000.0,33.4162,33.4553,33.3693,33.3771,8000.0
2013-06-06 12:10:00,42.7,42.72,42.69,42.71,4600.0,33.385,33.4006,33.3771,33.3928,4600.0
2013-06-06 12:20:00,42.71,42.72,42.58,42.64,6500.0,33.3928,33.4006,33.2911,33.338,6500.0
2013-06-06 12:30:00,42.66,42.74,42.6,42.7,15200.0,33.3537,33.4162,33.3068,33.385,15200.0
2013-06-06 12:40:00,42.73,42.73,42.66,42.69,8800.0,33.4084,33.4084,33.3537,33.3771,8800.0
2013-06-06 12:50:00,42.71,42.72,42.62,42.68,9200.0,33.3928,33.4006,33.3224,33.3693,9200.0
2013-06-06 13:00:00,42.66,42.8,42.66,42.75,9700.0,33.3537,33.4631,33.3537,33.424,9700.0
2013-06-06 13:10:00,42.78,42.87,42.75,42.85,9700.0,33.4475,33.5179,33.424,33.5022,9700.0
2013-06-06 13:20:00,42.85,42.85,42.78,42.79,8700.0,33.5022,33.5022,33.4475,33.4553,8700.0
2013-06-06 13:30:00,42.8,42.88,42.79,42.83,10500.0,33.4631,33.5257,33.4553,33.4866,10500.0
2013-06-06 13:40:00,42.87,42.87,42.81,42.87,11100.0,33.5179,33.5179,33.471,33.5179,11100.0
2013-06-06 13:50:00,42.89,42.93,42.86,42.93,5700.0,33.5335,33.5648,33.5101,33.5648,5700.0
2013-06-06 14:00:00,42.94,43.0,42.9,42.96,9500.0,33.5726,33.6195,33.5413,33.5882,9500.0
2013-06-06 14:10:00,42.96,42.99,42.95,42.98,3600.0,33.5882,33.6117,33.5804,33.6039,3600.0
2013-06-06 14:20:00,42.97,43.05,42.97,43.02,9800.0,33.5961,33.6586,33.5961,33.6351,9800.0
2013-06-06 14:30:00,43.05,43.05,42.98,42.99,4000.0,33.6586,33.6586,33.6039,33.6117,4000.0
2013-06-06 14:40:00,43.0,43.07,42.98,43.05,9900.0,33.6195,33.6742,33.6039,33.6586,9900.0
2013-06-06 14:50:00,43.08,43.09,43.02,43.02,10000.0,33.6821,33.6899,33.6351,33.6351,10000.0
2013-06-06 15:00:00,43.04,43.07,42.98,43.0,11600.0,33.6508,33.6742,33.6039,33.6195,11600.0
2013-06-06 15:10:00,43.0,43.02,42.97,43.0,18500.0,33.6195,33.6351,33.5961,33.6195,18500.0
2013-06-06 15:20:00,43.0,43.04,42.99,43.02,21200.0,33.6195,33.6508,33.6117,33.6351,21200.0
2013-06-06 15:30:00,43.03,43.09,43.0,43.0,32300.0,33.643,33.6899,33.6195,33.6195,32300.0
2013-06-06 15:40:00,43.01,43.02,42.95,42.99,26500.0,33.6273,33.6351,33.5804,33.6117,26500.0
2013-06-06 15:50:00,43.0,43.16,42.99,43.14,91700.0,33.6195,33.7446,33.6117,33.729,91700.0
2013-06-07 09:30:00,43.38,43.59,43.28,43.28,9500.0,33.9166,34.0808,33.8384,33.8384,9500.0
2013-06-07 09:40:00,43.34,43.34,43.18,43.26,4800.0,33.8853,33.8853,33.7602,33.8228,4800.0
2013-06-07 09:50:00,43.3,43.41,43.2,43.41,8200.0,33.8541,33.9401,33.7759,33.9401,8200.0
2013-06-07 10:00:00,43.41,43.45,43.35,43.45,16500.0,33.9401,33.9713,33.8932,33.9713,16500.0
2013-06-07 10:10:00,43.45,43.55,43.45,43.53,8300.0,33.9713,34.0495,33.9713,34.0339,8300.0
2013-06-07 10:20:00,43.51,43.66,43.51,43.66,5100.0,34.0183,34.1355,34.0183,34.1355,5100.0
2013-06-07 10:30:00,43.63,43.65,43.44,43.44,19300.0,34.1121,34.1277,33.9635,33.9635,19300.0
2013-06-07 10:40:00,43.46,43.54,43.42,43.53,12200.0,33.9792,34.0417,33.9479,34.0339,12200.0
2013-06-07 10:50:00,43.53,43.54,43.35,43.39,16800.0,34.0339,34.0417,33.8932,33.9244,16800.0
2013-06-07 11:00:00,43.4,43.44,43.38,43.44,6200.0,33.9322,33.9635,33.9166,33.9635,6200.0
2013-06-07 11:10:00,43.45,43.61,43.4,43.61,52600.0,33.9713,34.0964,33.9322,34.0964,52600.0
2013-06-07 11:20:00,43.62,43.7,43.61,43.69,10100.0,34.1043,34.1668,34.0964,34.159,10100.0
2013-06-07 11:30:00,43.7,43.72,43.62,43.64,6500.0,34.1668,34.1824,34.1043,34.1199,6500.0
2013-06-07 11:40:00,43.64,43.65,43.59,43.63,7500.0,34.1199,34.1277,34.0808,34.1121,7500.0
2013-06-07 11:50:00,43.63,43.65,43.61,43.62,5800.0,34.1121,34.1277,34.0964,34.1043,5800.0
2013-06-07 12:00:00,43.58,43.61,43.53,43.58,8600.0,34.073,34.0964,34.0339,34.073,8600.0
2013-06-07 12:10:00,43.58,43.65,43.56,43.65,6100.0,34.073,34.1277,34.0573,34.1277,6100.0
2013-06-07 12:20:00,43.65,43.65,43.63,43.64,4300.0,34.1277,34.1277,34.1121,34.1199,4300.0
2013-06-07 12:30:00,43.65,43.65,43.62,43.63,7800.0,34.1277,34.1277,34.1043,34.1121,7800.0
2013-06-07 12:40:00,43.62,43.65,43.59,43.63,5600.0,34.1043,34.1277,34.0808,34.1121,5600.0
2013-06-07 12:50:00,43.63,43.65,43.62,43.64,1000.0,34.1121,34.1277,34.1043,34.1199,1000.0
2013-06-07 13:00:00,43.65,43.65,43.64,43.65,1200.0,34.1277,34.1277,34.1199,34.1277,1200.0
2013-06-07 13:10:00,43.64,43.64,43.61,43.61,2300.0,34.1199,34.1199,34.0964,34.0964,2300.0
2013-06-07 13:20:00,43.62,43.65,43.61,43.62,11600.0,34.1043,34.1277,34.0964,34.1043,11600.0
2013-06-07 13:30:00,43.62,43.65,43.61,43.64,3800.0,34.1043,34.1277,34.0964,34.1199,3800.0
2013-06-07 13:40:00,43.63,43.64,43.62,43.63,4900.0,34.1121,34.1199,34.1043,34.1121,4900.0
2013-06-07 13:50:00,43.64,43.65,43.62,43.62,5600.0,34.1199,34.1277,34.1043,34.1043,5600.0
2013-06-07 14:00:00,43.62,43.65,43.61,43.62,4600.0,34.1043,34.1277,34.0964,34.1043,4600.0
2013-06-07 14:10:00,43.62,43.64,43.61,43.64,3900.0,34.1043,34.1199,34.0964,34.1199,3900.0
2013-06-07 14:20:00,43.61,43.62,43.59,43.61,6800.0,34.0964,34.1043,34.0808,34.0964,6800.0
2013-06-07 14:30:00,43.62,43.62,43.57,43.57,8000.0,34.1043,34.1043,34.0652,34.0652,8000.0
2013-06-07 14:40:00,43.57,43.62,43.55,43.62,3900.0,34.0652,34.1043,34.0495,34.1043,3900.0
2013-06-07 14:50:00,43.62,43.67,43.61,43.67,4800.0,34.1043,34.1433,34.0964,34.1433,4800.0
2013-06-07 15:00:00,43.67,43.68,43.6,43.64,8300.0,34.1433,34.1512,34.0886,34.1199,8300.0
2013-06-07 15:10:00,43.65,43.75,43.64,43.74,10800.0,34.1277,34.2059,34.1199,34.1981,10800.0
2013-06-07 15:20:00,43.74,43.74,43.65,43.68,17800.0,34.1981,34.1981,34.1277,34.1512,17800.0
2013-06-07 15:30:00,43.69,43.71,43.68,43.69,15100.0,34.159,34.1746,34.1512,34.159,15100.0
2013-06-07 15:40:00,43.69,43.83,43.69,43.82,26300.0,34.159,34.2684,34.159,34.2606,26300.0
2013-06-07 15:50:00,43.82,43.86,43.78,43.78,56600.0,34.2606,34.2919,34.2294,34.2294,56600.0
2013-06-10 09:30:00,43.83,43.93,43.76,43.79,6900.0,34.2684,34.3466,34.2137,34.2372,6900.0
2013-06-10 09:40:00,43.76,43.79,43.55,43.6,6600.0,34.2137,34.2372,34.0495,34.0886,6600.0
2013-06-10 09:50:00,43.55,43.72,43.53,43.63,7200.0,34.0495,34.1824,34.0339,34.1121,7200.0
2013-06-10 10:00:00,43.62,43.65,43.54,43.6,12800.0,34.1043,34.1277,34.0417,34.0886,12800.0
2013-06-10 10:10:00,43.61,43.65,43.56,43.65,6000.0,34.0964,34.1277,34.0573,34.1277,6000.0
2013-06-10 10:20:00,43.63,43.73,43.63,43.73,7700.0,34.1121,34.1903,34.1121,34.1903,7700.0
2013-06-10 10:30:00,43.72,43.8,43.72,43.79,6500.0,34.1824,34.245,34.1824,34.2372,6500.0
2013-06-10 10:40:00,43.78,43.81,43.73,43.73,7200.0,34.2294,34.2528,34.1903,34.1903,7200.0
2013-06-10 10:50:00,43.72,43.78,43.68,43.71,7700.0,34.1824,34.2294,34.1512,34.1746,7700.0
2013-06-10 11:00:00,43.72,43.75,43.67,43.72,5100.0,34.1824,34.2059,34.1433,34.1824,5100.0
2013-06-10 11:10:00,43.72,43.75,43.68,43.68,4200.0,34.1824,34.2059,34.1512,34.1512,4200.0
2013-06-10 11:20:00,43.67,43.77,43.67,43.74,5400.0,34.1433,34.2215,34.1433,34.1981,5400.0
2013-06-10 11:30:00,43.74,43.74,43.67,43.71,4300.0,34.1981,34.1981,34.1433,34.1746,4300.0
2013-06-10 11:40:00,43.7,43.76,43.7,43.72,3100.0,34.1668,34.2137,34.1668,34.1824,3100.0
2013-06-10 11:50:00,43.7,43.7,43.64,43.66,14600.0,34.1668,34.1668,34.1199,34.1355,14600.0
2013-06-10 12:00:00,43.65,43.73,43.65,43.69,7000.0,34.1277,34.1903,34.1277,34.159,7000.0
2013-06-10 12:10:00,43.67,43.85,43.67,43.69,38400.0,34.1433,34.2841,34.1433,34.159,38400.0
2013-06-10 12:20:00,43.7,43.74,43.67,43.67,4800.0,34.1668,34.1981,34.1433,34.1433,4800.0
2013-06-10 12:30:00,43.67,43.68,43.62,43.63,6000.0,34.1433,34.1512,34.1043,34.1121,6000.0
2013-06-10 12:40:00,43.61,43.62,43.5,43.5,6600.0,34.0964,34.1043,34.0104,34.0104,6600.0
2013-06-10 12:50:00,43.51,43.55,43.48,43.54,4600.0,34.0183,34.0495,33.9948,34.0417,4600.0
2013-06-10 13:00:00,43.53,43.57,43.52,43.57,6200.0,34.0339,34.0652,34.0261,34.0652,6200.0
2013-06-10 13:10:00,43.55,43.55,43.49,43.55,7200.0,34.0495,34.0495,34.0026,34.0495,7200.0
2013-06-10 13:20:00,43.55,43.55,43.51,43.52,4400.0,34.0495,34.0495,34.0183,34.0261,4400.0
2013-06-10 13:30:00,43.51,43.54,43.49,43.52,5100.0,34.0183,34.0417,34.0026,34.0261,5100.0
2013-06-10 13:40:00,43.52,43.61,43.52,43.6,8400.0,34.0261,34.0964,34.0261,34.0886,8400.0
2013-06-10 13:50:00,43.61,43.61,43.57,43.57,4900.0,34.0964,34.0964,34.0652,34.0652,4900.0
2013-06-10 14:00:00,43.58,43.64,43.58,43.61,8000.0,34.073,34.1199,34.073,34.0964,8000.0
2013-06-10 14:10:00,43.6,43.6,43.56,43.58,7100.0,34.0886,34.0886,34.0573,34.073,7100.0
2013-06-10 14:20:00,43.58,43.67,43.57,43.62,25300.0,34.073,34.1433,34.0652,34.1043,25300.0
2013-06-10 14:30:00,43.62,43.68,43.59,43.6,13400.0,34.1043,34.1512,34.0808,34.0886,13400.0
2013-06-10 14:40:00,43.6,43.66,43.55,43.63,30600.0,34.0886,34.1355,34.0495,34.1121,30600.0
2013-06-10 14:50:00,43.63,43.65,43.62,43.65,8500.0,34.1121,34.1277,34.1043,34.1277,8500.0
2013-06-10 15:00:00,43.65,43.71,43.58,43.68,36700.0,34.1277,34.1746,34.073,34.1512,36700.0
2013-06-10 15:10:00,43.68,43.68,43.62,43.65,10100.0,34.1512,34.1512,34.1043,34.1277,10100.0
2013-06-10 15:20:00,43.66,43.69,43.64,43.69,26700.0,34.1355,34.159,34.1199,34.159,26700.0
2013-06-10 15:30:00,43.69,43.75,43.68,43.71,34400.0,34.159,34.2059,34.1512,34.1746,34400.0
2013-06-10 15:40:00,43.69,43.76,43.68,43.68,28800.0,34.159,34.2137,34.1512,34.1512,28800.0
2013-06-10 15:50:00,43.68,43.72,43.67,43.71,59500.0,34.1512,34.1824,34.1433,34.1746,59500.0
2013-06-11 09:30:00,43.79,43.79,43.49,43.66,47500.0,34.2372,34.2372,34.0026,34.1355,47500.0
2013-06-11 09:40:00,43.64,43.78,43.62,43.76,15700.0,34.1199,34.2294,34.1043,34.2137,15700.0
2013-06-11 09:50:00,43.77,43.9,43.77,43.85,14000.0,34.2215,34.3232,34.2215,34.2841,14000.0
2013-06-11 10:00:00,43.82,43.88,43.74,43.79,13700.0,34.2606,34.3075,34.1981,34.2372,13700.0
2013-06-11 10:10:00,43.76,43.82,43.74,43.8,17100.0,34.2137,34.2606,34.1981,34.245,17100.0
2013-06-11 10:20:00,43.82,43.88,43.78,43.84,34300.0,34.2606,34.3075,34.2294,34.2763,34300.0
2013-06-11 10:30:00,43.84,43.86,43.78,43.79,28400.0,34.2763,34.2919,34.2294,34.2372,28400.0
2013-06-11 10:40:00,43.78,43.84,43.72,43.84,20200.0,34.2294,34.2763,34.1824,34.2763,20200.0
2013-06-11 10:50:00,43.84,43.86,43.79,43.83,13700.0,34.2763,34.2919,34.2372,34.2684,13700.0
2013-06-11 11:00:00,43.85,43.89,43.74,43.77,10200.0,34.2841,34.3154,34.1981,34.2215,10200.0
2013-06-11 11:10:00,43.77,43.81,43.74,43.81,9800.0,34.2215,34.2528,34.1981,34.2528,9800.0
2013-06-11 11:20:00,43.82,43.9,43.79,43.9,8600.0,34.2606,34.3232,34.2372,34.3232,8600.0
2013-06-11 11:30:00,43.9,43.92,43.89,43.89,12000.0,34.3232,34.3388,34.3154,34.3154,12000.0
2013-06-11 11:40:00,43.87,43.87,43.8,43.85,14400.0,34.2997,34.2997,34.245,34.2841,14400.0
2013-06-11 11:50:00,43.86,43.86,43.79,43.81,5100.0,34.2919,34.2919,34.2372,34.2528,5100.0
2013-06-11 12:00:00,43.81,43.81,43.75,43.78,10200.0,34.2528,34.2528,34.2059,34.2294,10200.0
2013-06-11 12:10:00,43.77,43.81,43.74,43.74,16400.0,34.2215,34.2528,34.1981,34.1981,16400.0
2013-06-11 12:20:00,43.76,43.77,43.73,43.77,3600.0,34.2137,34.2215,34.1903,34.2215,3600.0
2013-06-11 12:30:00,43.79,43.84,43.78,43.82,13000.0,34.2372,34.2763,34.2294,34.2606,13000.0
2013-06-11 12:40:00,43.82,43.83,43.79,43.8,6500.0,34.2606,34.2684,34.2372,34.245,6500.0
2013-06-11 12:50:00,43.8,43.89,43.8,43.88,7700.0,34.245,34.3154,34.245,34.3075,7700.0
2013-06-11 13:00:00,43.87,43.9,43.86,43.88,7600.0,34.2997,34.3232,34.2919,34.3075,7600.0
2013-06-11 13:10:00,43.88,43.88,43.8,43.81,6200.0,34.3075,34.3075,34.245,34.2528,6200.0
2013-06-11 13:20:00,43.82,43.83,43.79,43.8,3600.0,34.2606,34.2684,34.2372,34.245,3600.0
2013-06-11 13:30:00,43.79,43.82,43.74,43.81,17900.0,34.2372,34.2606,34.1981,34.2528,17900.0
2013-06-11 13:40:00,43.8,43.8,43.75,43.79,6600.0,34.245,34.245,34.2059,34.2372,6600.0
2013-06-11 13:50:00,43.79,43.85,43.78,43.78,13200.0,34.2372,34.2841,34.2294,34.2294,13200.0
2013-06-11 14:00:00,43.79,43.85,43.79,43.84,24500.0,34.2372,34.2841,34.2372,34.2763,24500.0
2013-06-11 14:10:00,43.85,43.88,43.83,43.83,13400.0,34.2841,34.3075,34.2684,34.2684,13400.0
2013-06-11 14:20:00,43.83,43.94,43.83,43.94,23700.0,34.2684,34.3544,34.2684,34.3544,23700.0
2013-06-11 14:30:00,43.94,43.94,43.89,43.89,20000.0,34.3544,34.3544,34.3154,34.3154,20000.0
2013-06-11 14:40:00,43.9,43.92,43.83,43.84,24700.0,34.3232,34.3388,34.2684,34.2763,24700.0
2013-06-11 14:50:00,43.83,43.89,43.79,43.88,14900.0,34.2684,34.3154,34.2372,34.3075,14900.0
2013-06-11 15:00:00,43.88,43.9,43.8,43.8,21600.0,34.3075,34.3232,34.245,34.245,21600.0
2013-06-11 15:10:00,43.82,43.89,43.81,43.88,37500.0,34.2606,34.3154,34.2528,34.3075,37500.0
2013-06-11 15:20:00,43.88,43.89,43.79,43.81,27500.0,34.3075,34.3154,34.2372,34.2528,27500.0
2013-06-11 15:30:00,43.8,43.85,43.79,43.8,22500.0,34.245,34.2841,34.2372,34.245,22500.0
2013-06-11 15:40:00,43.8,43.88,43.77,43.87,60000.0,34.245,34.3075,34.2215,34.2997,60000.0
2013-06-11 15:50:00,43.87,43.88,43.77,43.78,40500.0,34.2997,34.3075,34.2215,34.2294,40500.0
2013-06-12 09:30:00,43.95,44.06,43.87,43.91,25000.0,34.3623,34.4483,34.2997,34.331,25000.0
2013-06-12 09:40:00,43.92,43.92,43.77,43.84,9100.0,34.3388,34.3388,34.2215,34.2763,9100.0
2013-06-12 09:50:00,43.81,43.91,43.81,43.9,2700.0,34.2528,34.331,34.2528,34.3232,2700.0
2013-06-12 10:00:00,43.89,43.89,43.68,43.77,4000.0,34.3154,34.3154,34.1512,34.2215,4000.0
2013-06-12 10:10:00,43.77,43.8,43.73,43.79,2900.0,34.2215,34.245,34.1903,34.2372,2900.0
2013-06-12 10:20:00,43.8,43.88,43.8,43.84,4000.0,34.245,34.3075,34.245,34.2763,4000.0
2013-06-12 10:30:00,43.85,43.88,43.84,43.85,2800.0,34.2841,34.3075,34.2763,34.2841,2800.0
2013-06-12 10:40:00,43.81,43.82,43.71,43.71,3700.0,34.2528,34.2606,34.1746,34.1746,3700.0
2013-06-12 10:50:00,43.71,43.76,43.68,43.7,4300.0,34.1746,34.2137,34.1512,34.1668,4300.0
2013-06-12 11:00:00,43.68,43.7,43.63,43.64,8100.0,34.1512,34.1668,34.1121,34.1199,8100.0
2013-06-12 11:10:00,43.63,43.63,43.55,43.59,7400.0,34.1121,34.1121,34.0495,34.0808,7400.0
2013-06-12 11:20:00,43.61,43.67,43.61,43.66,9300.0,34.0964,34.1433,34.0964,34.1355,9300.0
2013-06-12 11:30:00,43.66,43.72,43.63,43.66,5900.0,34.1355,34.1824,34.1121,34.1355,5900.0
2013-06-12 11:40:00,43.68,43.73,43.63,43.64,6100.0,34.1512,34.1903,34.1121,34.1199,6100.0
2013-06-12 11:50:00,43.67,43.67,43.58,43.58,2900.0,34.1433,34.1433,34.073,34.073,2900.0
2013-06-12 12:00:00,43.6,43.64,43.56,43.64,4800.0,34.0886,34.1199,34.0573,34.1199,4800.0
2013-06-12 12:10:00,43.64,43.64,43.58,43.58,10700.0,34.1199,34.1199,34.073,34.073,10700.0
2013-06-12 12:20:00,43.58,43.61,43.58,43.59,2300.0,34.073,34.0964,34.073,34.0808,2300.0
2013-06-12 12:30:00,43.59,43.6,43.57,43.57,2100.0,34.0808,34.0886,34.0652,34.0652,2100.0
2013-06-12 12:40:00,43.58,43.64,43.56,43.64,2800.0,34.073,34.1199,34.0573,34.1199,2800.0
2013-06-12 12:50:00,43.62,43.67,43.62,43.64,1800.0,34.1043,34.1433,34.1043,34.1199,1800.0
2013-06-12 13:00:00,43.63,43.66,43.62,43.63,3000.0,34.1121,34.1355,34.1043,34.1121,3000.0
2013-06-12 13:10:00,43.62,43.64,43.62,43.63,800.0,34.1043,34.1199,34.1043,34.1121,800.0
2013-06-12 13:20:00,43.64,43.65,43.62,43.64,1600.0,34.1199,34.1277,34.1043,34.1199,1600.0
2013-06-12 13:30:00,43.65,43.65,43.58,43.58,2300.0,34.1277,34.1277,34.073,34.073,2300.0
2013-06-12 13:40:00,43.57,43.67,43.57,43.67,2800.0,34.0652,34.1433,34.0652,34.1433,2800.0
2013-06-12 13:50:00,43.65,43.66,43.62,43.66,1200.0,34.1277,34.1355,34.1043,34.1355,1200.0
2013-06-12 14:00:00,43.64,43.64,43.61,43.63,3300.0,34.1199,34.1199,34.0964,34.1121,3300.0
2013-06-12 14:10:00,43.65,43.65,43.55,43.55,2000.0,34.1277,34.1277,34.0495,34.0495,2000.0
2013-06-12 14:20:00,43.56,43.6,43.53,43.53,4600.0,34.0573,34.0886,34.0339,34.0339,4600.0
2013-06-12 14:30:00,43.52,43.58,43.5,43.52,7800.0,34.0261,34.073,34.0104,34.0261,7800.0
2013-06-12 14:40:00,43.54,43.56,43.49,43.49,7700.0,34.0417,34.0573,34.0026,34.0026,7700.0
2013-06-12 14:50:00,43.49,43.52,43.49,43.51,5800.0,34.0026,34.0261,34.0026,34.0183,5800.0
2013-06-12 15:00:00,43.52,43.52,43.47,43.5,6700.0,34.0261,34.0261,33.987,34.0104,6700.0
2013-06-12 15:10:00,43.51,43.54,43.49,43.49,8300.0,34.0183,34.0417,34.0026,34.0026,8300.0
2013-06-12 15:20:00,43.48,43.53,43.46,43.51,7900.0,33.9948,34.0339,33.9792,34.0183,7900.0
2013-06-12 15:30:00,43.51,43.51,43.47,43.47,9000.0,34.0183,34.0183,33.987,33.987,9000.0
2013-06-12 15:40:00,43.46,43.53,43.46,43.52,15100.0,33.9792,34.0339,33.9792,34.0261,15100.0
2013-06-12 15:50:00,43.54,43.54,43.49,43.5,21100.0,34.0417,34.0417,34.0026,34.0104,21100.0
2013-06-13 09:30:00,43.44,43.44,43.12,43.22,20800.0,33.9635,33.9635,33.7133,33.7915,20800.0
2013-06-13 09:40:00,43.23,43.35,43.16,43.24,11400.0,33.7993,33.8932,33.7446,33.8072,11400.0
2013-06-13 09:50:00,43.26,43.4,43.15,43.4,11900.0,33.8228,33.9322,33.7368,33.9322,11900.0
2013-06-13 10:00:00,43.4,43.54,43.4,43.45,12200.0,33.9322,34.0417,33.9322,33.9713,12200.0
2013-06-13 10:10:00,43.46,43.47,43.35,43.44,7700.0,33.9792,33.987,33.8932,33.9635,7700.0
2013-06-13 10:20:00,43.42,43.48,43.39,43.44,14000.0,33.9479,33.9948,33.9244,33.9635,14000.0
2013-06-13 10:30:00,43.43,43.64,43.43,43.6,8300.0,33.9557,34.1199,33.9557,34.0886,8300.0
2013-06-13 10:40:00,43.64,43.74,43.61,43.71,10500.0,34.1199,34.1981,34.0964,34.1746,10500.0
2013-06-13 10:50:00,43.72,43.74,43.65,43.66,5700.0,34.1824,34.1981,34.1277,34.1355,5700.0
2013-06-13 11:00:00,43.66,43.72,43.66,43.7,8000.0,34.1355,34.1824,34.1355,34.1668,8000.0
2013-06-13 11:10:00,43.72,43.77,43.68,43.76,10800.0,34.1824,34.2215,34.1512,34.2137,10800.0
2013-06-13 11:20:00,43.76,43.77,43.73,43.74,2200.0,34.2137,34.2215,34.1903,34.1981,2200.0
2013-06-13 11:30:00,43.76,43.8,43.72,43.79,5600.0,34.2137,34.245,34.1824,34.2372,5600.0
2013-06-13 11:40:00,43.79,43.85,43.79,43.82,4700.0,34.2372,34.2841,34.2372,34.2606,4700.0
2013-06-13 11:50:00,43.84,43.88,43.83,43.86,4600.0,34.2763,34.3075,34.2684,34.2919,4600.0
2013-06-13 12:00:00,43.87,43.94,43.87,43.93,5400.0,34.2997,34.3544,34.2997,34.3466,5400.0
2013-06-13 12:10:00,43.91,43.92,43.83,43.83,2200.0,34.331,34.3388,34.2684,34.2684,2200.0
2013-06-13 12:20:00,43.84,43.87,43.84,43.87,1300.0,34.2763,34.2997,34.2763,34.2997,1300.0
2013-06-13 12:30:00,43.87,43.96,43.87,43.94,5500.0,34.2997,34.3701,34.2997,34.3544,5500.0
2013-06-13 12:40:00,43.95,43.98,43.94,43.98,5000.0,34.3623,34.3857,34.3544,34.3857,5000.0
2013-06-13 12:50:00,43.97,44.07,43.95,44.07,11200.0,34.3779,34.4561,34.3623,34.4561,11200.0
2013-06-13 13:00:00,44.06,44.08,44.02,44.02,4800.0,34.4483,34.4639,34.417,34.417,4800.0
2013-06-13 13:10:00,44.0,44.06,43.99,44.05,5100.0,34.4014,34.4483,34.3935,34.4405,5100.0
2013-06-13 13:20:00,44.04,44.06,44.01,44.06,1900.0,34.4326,34.4483,34.4092,34.4483,1900.0
2013-06-13 13:30:00,44.05,44.08,44.03,44.05,8700.0,34.4405,34.4639,34.4248,34.4405,8700.0
2013-06-13 13:40:00,44.05,44.07,44.03,44.05,19900.0,34.4405,34.4561,34.4248,34.4405,19900.0
2013-06-13 13:50:00,44.07,44.14,44.07,44.12,6000.0,34.4561,34.5108,34.4561,34.4952,6000.0
2013-06-13 14:00:00,44.14,44.2,44.13,44.17,5200.0,34.5108,34.5577,34.503,34.5343,5200.0
2013-06-13 14:10:00,44.18,44.22,44.15,44.22,4400.0,34.5421,34.5734,34.5186,34.5734,4400.0
2013-06-13 14:20:00,44.22,44.27,44.21,44.26,5600.0,34.5734,34.6125,34.5655,34.6046,5600.0
2013-06-13 14:30:00,44.25,44.26,44.21,44.21,14300.0,34.5968,34.6046,34.5655,34.5655,14300.0
2013-06-13 14:40:00,44.2,44.26,44.19,44.24,8900.0,34.5577,34.6046,34.5499,34.589,8900.0
2013-06-13 14:50:00,44.24,44.32,44.21,44.31,16700.0,34.589,34.6515,34.5655,34.6437,16700.0
2013-06-13 15:00:00,44.3,44.36,44.28,44.33,12000.0,34.6359,34.6828,34.6203,34.6594,12000.0
2013-06-13 15:10:00,44.33,44.36,44.32,44.33,8100.0,34.6594,34.6828,34.6515,34.6594,8100.0
2013-06-13 15:20:00,44.34,44.35,44.3,44.34,9100.0,34.6672,34.675,34.6359,34.6672,9100.0
2013-06-13 15:30:00,44.33,44.36,44.29,44.35,19700.0,34.6594,34.6828,34.6281,34.675,19700.0
2013-06-13 15:40:00,44.35,44.43,44.34,44.37,38100.0,34.675,34.7376,34.6672,34.6906,38100.0
2013-06-13 15:50:00,44.38,44.39,44.3,44.38,55700.0,34.6985,34.7063,34.6359,34.6985,55700.0
2013-06-14 09:30:00,44.28,44.4,44.25,44.29,9100.0,34.6203,34.7141,34.5968,34.6281,9100.0
2013-06-14 09:40:00,44.27,44.32,44.27,44.32,3600.0,34.6125,34.6515,34.6125,34.6515,3600.0
2013-06-14 09:50:00,44.32,44.32,44.25,44.3,11900.0,34.6515,34.6515,34.5968,34.6359,11900.0
2013-06-14 10:00:00,44.3,44.47,44.29,44.46,13300.0,34.6359,34.7688,34.6281,34.761,13300.0
2013-06-14 10:10:00,44.45,44.46,44.39,44.42,12700.0,34.7532,34.761,34.7063,34.7297,12700.0
2013-06-14 10:20:00,44.42,44.46,44.4,44.41,13900.0,34.7297,34.761,34.7141,34.7219,13900.0
2013-06-14 10:30:00,44.43,44.44,44.38,44.39,1700.0,34.7376,34.7454,34.6985,34.7063,1700.0
2013-06-14 10:40:00,44.42,44.44,44.37,44.37,2000.0,34.7297,34.7454,34.6906,34.6906,2000.0
2013-06-14 10:50:00,44.34,44.37,44.28,44.28,3200.0,34.6672,34.6906,34.6203,34.6203,3200.0
2013-06-14 11:00:00,44.29,44.31,44.27,44.28,4600.0,34.6281,34.6437,34.6125,34.6203,4600.0
2013-06-14 11:10:00,44.29,44.3,44.23,44.25,9300.0,34.6281,34.6359,34.5812,34.5968,9300.0
2013-06-14 11:20:00,44.26,44.3,44.26,44.28,3900.0,34.6046,34.6359,34.6046,34.6203,3900.0
2013-06-14 11:30:00,44.28,44.3,44.23,44.28,3900.0,34.6203,34.6359,34.5812,34.6203,3900.0
2013-06-14 11:40:00,44.27,44.27,44.21,44.22,3000.0,34.6125,34.6125,34.5655,34.5734,3000.0
2013-06-14 11:50:00,44.23,44.33,44.21,44.32,2800.0,34.5812,34.6594,34.5655,34.6515,2800.0
2013-06-14 12:00:00,44.3,44.32,44.26,44.32,8200.0,34.6359,34.6515,34.6046,34.6515,8200.0
2013-06-14 12:10:00,44.31,44.34,44.28,44.3,5900.0,34.6437,34.6672,34.6203,34.6359,5900.0
2013-06-14 12:20:00,44.31,44.31,44.27,44.29,1800.0,34.6437,34.6437,34.6125,34.6281,1800.0
2013-06-14 12:30:00,44.29,44.3,44.25,44.28,2600.0,34.6281,34.6359,34.5968,34.6203,2600.0
2013-06-14 12:40:00,44.27,44.29,44.25,44.26,9100.0,34.6125,34.6281,34.5968,34.6046,9100.0
2013-06-14 12:50:00,44.26,44.27,44.19,44.2,3900.0,34.6046,34.6125,34.5499,34.5577,3900.0
2013-06-14 13:00:00,44.19,44.19,44.13,44.18,3600.0,34.5499,34.5499,34.503,34.5421,3600.0
2013-06-14 13:10:00,44.18,44.2,44.15,44.16,4800.0,34.5421,34.5577,34.5186,34.5265,4800.0
2013-06-14 13:20:00,44.17,44.19,44.14,44.16,17200.0,34.5343,34.5499,34.5108,34.5265,17200.0
2013-06-14 13:30:00,44.16,44.2,44.16,44.2,12500.0,34.5265,34.5577,34.5265,34.5577,12500.0
2013-06-14 13:40:00,44.2,44.26,44.19,44.25,6200.0,34.5577,34.6046,34.5499,34.5968,6200.0
2013-06-14 13:50:00,44.24,44.29,44.22,44.29,11700.0,34.589,34.6281,34.5734,34.6281,11700.0
2013-06-14 14:00:00,44.28,44.34,44.25,44.34,13600.0,34.6203,34.6672,34.5968,34.6672,13600.0
2013-06-14 14:10:00,44.33,44.37,44.31,44.37,14700.0,34.6594,34.6906,34.6437,34.6906,14700.0
2013-06-14 14:20:00,44.37,44.44,44.37,44.41,7800.0,34.6906,34.7454,34.6906,34.7219,7800.0
2013-06-14 14:30:00,44.41,44.41,44.34,44.36,7200.0,34.7219,34.7219,34.6672,34.6828,7200.0
2013-06-14 14:40:00,44.36,44.36,44.31,44.33,7400.0,34.6828,34.6828,34.6437,34.6594,7400.0
2013-06-14 14:50:00,44.34,44.37,44.32,44.36,13900.0,34.6672,34.6906,34.6515,34.6828,13900.0
2013-06-14 15:00:00,44.35,44.44,44.33,44.43,13300.0,34.675,34.7454,34.6594,34.7376,13300.0
2013-06-14 15:10:00,44.43,44.47,44.39,44.46,13800.0,34.7376,34.7688,34.7063,34.761,13800.0
2013-06-14 15:20:00,44.45,44.49,44.44,44.44,18800.0,34.7532,34.7845,34.7454,34.7454,18800.0
2013-06-14 15:30:00,44.46,44.49,44.41,44.41,32100.0,34.761,34.7845,34.7219,34.7219,32100.0
2013-06-14 15:40:00,44.41,44.41,44.3,44.36,48400.0,34.7219,34.7219,34.6359,34.6828,48400.0
2013-06-14 15:50:00,44.36,44.37,44.3,44.35,62800.0,34.6828,34.6906,34.6359,34.675,62800.0
2013-06-17 09:30:00,44.55,44.8,44.55,44.64,14900.0,34.8314,35.0268,34.8314,34.9017,14900.0
2013-06-17 09:40:00,44.64,44.79,44.56,44.79,7800.0,34.9017,35.019,34.8392,35.019,7800.0
2013-06-17 09:50:00,44.79,44.93,44.79,44.93,6300.0,35.019,35.1285,35.019,35.1285,6300.0
2013-06-17 10:00:00,44.88,44.95,44.88,44.89,7500.0,35.0894,35.1441,35.0894,35.0972,7500.0
2013-06-17 10:10:00,44.87,44.92,44.84,44.89,9000.0,35.0816,35.1207,35.0581,35.0972,9000.0
2013-06-17 10:20:00,44.88,44.9,44.85,44.89,7600.0,35.0894,35.105,35.0659,35.0972,7600.0
2013-06-17 10:30:00,44.88,44.88,44.8,44.8,8000.0,35.0894,35.0894,35.0268,35.0268,8000.0
2013-06-17 10:40:00,44.8,44.8,44.75,44.79,7400.0,35.0268,35.0268,34.9877,35.019,7400.0
2013-06-17 10:50:00,44.8,44.81,44.76,44.81,3600.0,35.0268,35.0347,34.9956,35.0347,3600.0
2013-06-17 11:00:00,44.82,44.84,44.79,44.84,10100.0,35.0425,35.0581,35.019,35.0581,10100.0
2013-06-17 11:10:00,44.85,44.85,44.77,44.77,5600.0,35.0659,35.0659,35.0034,35.0034,5600.0
2013-06-17 11:20:00,44.78,44.79,44.75,44.78,6400.0,35.0112,35.019,34.9877,35.0112,6400.0
2013-06-17 11:30:00,44.76,44.8,44.75,44.77,13200.0,34.9956,35.0268,34.9877,35.0034,13200.0
2013-06-17 11:40:00,44.78,44.78,44.7,44.71,20200.0,35.0112,35.0112,34.9487,34.9565,20200.0
2013-06-17 11:50:00,44.71,44.74,44.7,44.71,9300.0,34.9565,34.9799,34.9487,34.9565,9300.0
2013-06-17 12:00:00,44.71,44.72,44.69,44.69,6700.0,34.9565,34.9643,34.9408,34.9408,6700.0
2013-06-17 12:10:00,44.68,44.68,44.66,44.67,1000.0,34.933,34.933,34.9174,34.9252,1000.0
2013-06-17 12:20:00,44.69,44.71,44.66,44.66,6900.0,34.9408,34.9565,34.9174,34.9174,6900.0
2013-06-17 12:30:00,44.66,44.71,44.66,44.68,18900.0,34.9174,34.9565,34.9174,34.933,18900.0
2013-06-17 12:40:00,44.68,44.7,44.65,44.69,31800.0,34.933,34.9487,34.9096,34.9408,31800.0
2013-06-17 12:50:00,44.69,44.69,44.59,44.61,3400.0,34.9408,34.9408,34.8626,34.8783,3400.0
2013-06-17 13:00:00,44.61,44.66,44.61,44.66,2600.0,34.8783,34.9174,34.8783,34.9174,2600.0
2013-06-17 13:10:00,44.68,44.71,44.67,44.68,11100.0,34.933,34.9565,34.9252,34.933,11100.0
2013-06-17 13:20:00,44.69,44.74,44.66,44.74,5900.0,34.9408,34.9799,34.9174,34.9799,5900.0
2013-06-17 13:30:00,44.73,44.79,44.73,44.79,4700.0,34.9721,35.019,34.9721,35.019,4700.0
2013-06-17 13:40:00,44.78,44.8,44.78,44.79,3000.0,35.0112,35.0268,35.0112,35.019,3000.0
2013-06-17 13:50:00,44.8,44.84,44.8,44.84,3600.0,35.0268,35.0581,35.0268,35.0581,3600.0
2013-06-17 14:00:00,44.84,44.86,44.79,44.83,10500.0,35.0581,35.0737,35.019,35.0503,10500.0
2013-06-17 14:10:00,44.82,44.83,44.77,44.82,10300.0,35.0425,35.0503,35.0034,35.0425,10300.0
2013-06-17 14:20:00,44.81,44.83,44.74,44.76,10000.0,35.0347,35.0503,34.9799,34.9956,10000.0
2013-06-17 14:30:00,44.76,44.81,44.74,44.79,7100.0,34.9956,35.0347,34.9799,35.019,7100.0
2013-06-17 14:40:00,44.79,44.8,44.7,44.7,12900.0,35.019,35.0268,34.9487,34.9487,12900.0
2013-06-17 14:50:00,44.7,44.73,44.67,44.69,11800.0,34.9487,34.9721,34.9252,34.9408,11800.0
2013-06-17 15:00:00,44.69,44.76,44.67,44.75,18600.0,34.9408,34.9956,34.9252,34.9877,18600.0
2013-06-17 15:10:00,44.76,44.78,44.74,44.75,15700.0,34.9956,35.0112,34.9799,34.9877,15700.0
2013-06-17 15:20:00,44.75,44.79,44.72,44.76,22900.0,34.9877,35.019,34.9643,34.9956,22900.0
2013-06-17 15:30:00,44.77,44.93,44.77,44.91,19900.0,35.0034,35.1285,35.0034,35.1128,19900.0
2013-06-17 15:40:00,44.9,44.9,44.84,44.88,12700.0,35.105,35.105,35.0581,35.0894,12700.0
2013-06-17 15:50:00,44.85,44.87,44.8,44.86,37900.0,35.0659,35.0816,35.0268,35.0737,37900.0
2013-06-18 09:30:00,45.0,45.11,44.93,45.05,41800.0,35.1832,35.2692,35.1285,35.2223,41800.0
2013-06-18 09:40:00,45.06,45.06,44.9,44.92,14100.0,35.2301,35.2301,35.105,35.1207,14100.0
2013-06-18 09:50:00,44.91,44.94,44.8,44.8,15500.0,35.1128,35.1363,35.0268,35.0268,15500.0
2013-06-18 10:00:00,44.8,44.86,44.76,44.86,13800.0,35.0268,35.0737,34.9956,35.0737,13800.0
2013-06-18 10:10:00,44.85,44.98,44.83,44.98,9100.0,35.0659,35.1676,35.0503,35.1676,9100.0
2013-06-18 10:20:00,44.99,45.04,44.94,44.94,6100.0,35.1754,35.2145,35.1363,35.1363,6100.0
2013-06-18 10:30:00,44.94,45.05,44.94,45.05,4400.0,35.1363,35.2223,35.1363,35.2223,4400.0
2013-06-18 10:40:00,45.05,45.05,45.0,45.04,3100.0,35.2223,35.2223,35.1832,35.2145,3100.0
2013-06-18 10:50:00,45.06,45.15,45.04,45.11,7100.0,35.2301,35.3005,35.2145,35.2692,7100.0
2013-06-18 11:00:00,45.11,45.14,45.09,45.11,3700.0,35.2692,35.2927,35.2536,35.2692,3700.0
2013-06-18 11:10:00,45.11,45.14,45.09,45.14,2500.0,35.2692,35.2927,35.2536,35.2927,2500.0
2013-06-18 11:20:00,45.14,45.16,45.08,45.16,3600.0,35.2927,35.3083,35.2458,35.3083,3600.0
2013-06-18 11:30:00,45.17,45.24,45.17,45.24,4000.0,35.3161,35.3709,35.3161,35.3709,4000.0
2013-06-18 11:40:00,45.24,45.3,45.24,45.26,9400.0,35.3709,35.4178,35.3709,35.3865,9400.0
2013-06-18 11:50:00,45.26,45.26,45.21,45.24,4700.0,35.3865,35.3865,35.3474,35.3709,4700.0
2013-06-18 12:00:00,45.24,45.25,45.2,45.2,4400.0,35.3709,35.3787,35.3396,35.3396,4400.0
2013-06-18 12:10:00,45.2,45.27,45.2,45.24,5300.0,35.3396,35.3943,35.3396,35.3709,5300.0
2013-06-18 12:20:00,45.23,45.29,45.23,45.28,2000.0,35.363,35.4099,35.363,35.4021,2000.0
2013-06-18 12:30:00,45.27,45.3,45.26,45.3,4800.0,35.3943,35.4178,35.3865,35.4178,4800.0
2013-06-18 12:40:00,45.3,45.3,45.28,45.28,15000.0,35.4178,35.4178,35.4021,35.4021,15000.0
2013-06-18 12:50:00,45.29,45.36,45.28,45.32,7600.0,35.4099,35.4647,35.4021,35.4334,7600.0
2013-06-18 13:00:00,45.32,45.32,45.23,45.24,5400.0,35.4334,35.4334,35.363,35.3709,5400.0
2013-06-18 13:10:00,45.24,45.26,45.24,45.26,2300.0,35.3709,35.3865,35.3709,35.3865,2300.0
2013-06-18 13:20:00,45.27,45.35,45.26,45.31,4200.0,35.3943,35.4569,35.3865,35.4256,4200.0
2013-06-18 13:30:00,45.33,45.33,45.26,45.31,3000.0,35.4412,35.4412,35.3865,35.4256,3000.0
2013-06-18 13:40:00,45.32,45.41,45.32,45.4,6000.0,35.4334,35.5038,35.4334,35.4959,6000.0
2013-06-18 13:50:00,45.41,45.45,45.41,45.45,10000.0,35.5038,35.535,35.5038,35.535,10000.0
2013-06-18 14:00:00,45.46,45.46,45.39,45.43,6700.0,35.5429,35.5429,35.4881,35.5194,6700.0
2013-06-18 14:10:00,45.43,45.46,45.4,45.4,9300.0,35.5194,35.5429,35.4959,35.4959,9300.0
2013-06-18 14:20:00,45.4,45.43,45.36,45.38,8600.0,35.4959,35.5194,35.4647,35.4803,8600.0
2013-06-18 14:30:00,45.39,45.45,45.39,45.43,5600.0,35.4881,35.535,35.4881,35.5194,5600.0
2013-06-18 14:40:00,45.43,45.44,45.39,45.4,8000.0,35.5194,35.5272,35.4881,35.4959,8000.0
2013-06-18 14:50:00,45.4,45.41,45.36,45.41,6200.0,35.4959,35.5038,35.4647,35.5038,6200.0
2013-06-18 15:00:00,45.41,45.41,45.37,45.39,7600.0,35.5038,35.5038,35.4725,35.4881,7600.0
2013-06-18 15:10:00,45.39,45.46,45.39,45.45,15200.0,35.4881,35.5429,35.4881,35.535,15200.0
2013-06-18 15:20:00,45.45,45.49,45.43,45.46,13100.0,35.535,35.5663,35.5194,35.5429,13100.0
2013-06-18 15:30:00,45.47,45.48,45.41,45.42,23500.0,35.5507,35.5585,35.5038,35.5116,23500.0
2013-06-18 15:40:00,45.43,45.45,45.35,45.36,29400.0,35.5194,35.535,35.4569,35.4647,29400.0
2013-06-18 15:50:00,45.37,45.39,45.3,45.37,65000.0,35.4725,35.4881,35.4178,35.4725,65000.0
2013-06-19 09:30:00,44.67,44.91,44.37,44.5,72900.0,34.9252,35.1128,34.6906,34.7923,72900.0
2013-06-19 09:40:00,44.54,44.54,44.23,44.23,22900.0,34.8236,34.8236,34.5812,34.5812,22900.0
2013-06-19 09:50:00,44.23,44.32,44.21,44.3,25800.0,34.5812,34.6515,34.5655,34.6359,25800.0
2013-06-19 10:00:00,44.3,44.41,44.27,44.35,16100.0,34.6359,34.7219,34.6125,34.675,16100.0
2013-06-19 10:10:00,44.34,44.34,44.22,44.29,9500.0,34.6672,34.6672,34.5734,34.6281,9500.0
2013-06-19 10:20:00,44.3,44.47,44.3,44.44,15300.0,34.6359,34.7688,34.6359,34.7454,15300.0
2013-06-19 10:30:00,44.45,44.51,44.45,44.48,21100.0,34.7532,34.8001,34.7532,34.7766,21100.0
2013-06-19 10:40:00,44.48,44.53,44.43,44.43,18200.0,34.7766,34.8157,34.7376,34.7376,18200.0
2013-06-19 10:50:00,44.4,44.4,44.26,44.3,21900.0,34.7141,34.7141,34.6046,34.6359,21900.0
2013-06-19 11:00:00,44.3,44.3,44.26,44.26,9700.0,34.6359,34.6359,34.6046,34.6046,9700.0
2013-06-19 11:10:00,44.27,44.39,44.27,44.39,7200.0,34.6125,34.7063,34.6125,34.7063,7200.0
2013-06-19 11:20:00,44.4,44.41,44.36,44.39,10300.0,34.7141,34.7219,34.6828,34.7063,10300.0
2013-06-19 11:30:00,44.4,44.4,44.36,44.37,5500.0,34.7141,34.7141,34.6828,34.6906,5500.0
2013-06-19 11:40:00,44.36,44.4,44.34,44.34,6200.0,34.6828,34.7141,34.6672,34.6672,6200.0
2013-06-19 11:50:00,44.34,44.35,44.31,44.32,5600.0,34.6672,34.675,34.6437,34.6515,5600.0
2013-06-19 12:00:00,44.31,44.35,44.3,44.33,5200.0,34.6437,34.675,34.6359,34.6594,5200.0
2013-06-19 12:10:00,44.33,44.33,44.3,44.32,4700.0,34.6594,34.6594,34.6359,34.6515,4700.0
2013-06-19 12:20:00,44.32,44.32,44.23,44.25,13300.0,34.6515,34.6515,34.5812,34.5968,13300.0
2013-06-19 12:30:00,44.27,44.27,44.22,44.24,11300.0,34.6125,34.6125,34.5734,34.589,11300.0
2013-06-19 12:40:00,44.25,44.3,44.25,44.27,5500.0,34.5968,34.6359,34.5968,34.6125,5500.0
2013-06-19 12:50:00,44.27,44.29,44.25,44.29,8600.0,34.6125,34.6281,34.5968,34.6281,8600.0
2013-06-19 13:00:00,44.28,44.32,44.28,44.32,6000.0,34.6203,34.6515,34.6203,34.6515,6000.0
2013-06-19 13:10:00,44.32,44.4,44.32,44.38,10900.0,34.6515,34.7141,34.6515,34.6985,10900.0
2013-06-19 13:20:00,44.39,44.41,44.36,44.4,6400.0,34.7063,34.7219,34.6828,34.7141,6400.0
2013-06-19 13:30:00,44.41,44.46,44.41,44.44,4900.0,34.7219,34.761,34.7219,34.7454,4900.0
2013-06-19 13:40:00,44.44,44.47,44.44,44.47,9400.0,34.7454,34.7688,34.7454,34.7688,9400.0
2013-06-19 13:50:00,44.47,44.52,44.47,44.5,8100.0,34.7688,34.8079,34.7688,34.7923,8100.0
2013-06-19 14:00:00,44.53,44.53,44.33,44.36,29100.0,34.8157,34.8157,34.6594,34.6828,29100.0
2013-06-19 14:10:00,44.36,44.5,44.33,44.49,13700.0,34.6828,34.7923,34.6594,34.7845,13700.0
2013-06-19 14:20:00,44.49,44.5,44.35,44.39,13600.0,34.7845,34.7923,34.675,34.7063,13600.0
2013-06-19 14:30:00,44.4,44.43,44.25,44.37,28300.0,34.7141,34.7376,34.5968,34.6906,28300.0
2013-06-19 14:40:00,44.36,44.42,44.23,44.25,18800.0,34.6828,34.7297,34.5812,34.5968,18800.0
2013-06-19 14:50:00,44.25,44.25,43.98,44.0,24400.0,34.5968,34.5968,34.3857,34.4014,24400.0
2013-06-19 15:00:00,43.99,44.1,43.97,44.04,31000.0,34.3935,34.4795,34.3779,34.4326,31000.0
2013-06-19 15:10:00,44.03,44.11,44.02,44.07,27100.0,34.4248,34.4874,34.417,34.4561,27100.0
2013-06-19 15:20:00,44.07,44.19,44.07,44.15,31600.0,34.4561,34.5499,34.4561,34.5186,31600.0
2013-06-19 15:30:00,44.16,44.18,44.06,44.06,57500.0,34.5265,34.5421,34.4483,34.4483,57500.0
2013-06-19 15:40:00,44.06,44.11,43.98,43.99,46900.0,34.4483,34.4874,34.3857,34.3935,46900.0
2013-06-19 15:50:00,43.98,44.0,43.84,43.84,120300.0,34.3857,34.4014,34.2763,34.2763,120300.0
2013-06-20 09:30:00,43.53,43.61,43.45,43.45,24500.0,34.0339,34.0964,33.9713,33.9713,24500.0
2013-06-20 09:40:00,43.46,43.64,43.4,43.62,14600.0,33.9792,34.1199,33.9322,34.1043,14600.0
2013-06-20 09:50:00,43.62,43.62,43.44,43.44,22100.0,34.1043,34.1043,33.9635,33.9635,22100.0
2013-06-20 10:00:00,43.45,43.61,43.42,43.54,26900.0,33.9713,34.0964,33.9479,34.0417,26900.0
2013-06-20 10:10:00,43.51,43.51,43.35,43.42,13900.0,34.0183,34.0183,33.8932,33.9479,13900.0
2013-06-20 10:20:00,43.44,43.54,43.38,43.41,13600.0,33.9635,34.0417,33.9166,33.9401,13600.0
2013-06-20 10:30:00,43.4,43.41,43.31,43.38,11800.0,33.9322,33.9401,33.8619,33.9166,11800.0
2013-06-20 10:40:00,43.38,43.46,43.31,43.45,19200.0,33.9166,33.9792,33.8619,33.9713,19200.0
2013-06-20 10:50:00,43.47,43.49,43.43,43.48,22300.0,33.987,34.0026,33.9557,33.9948,22300.0
2013-06-20 11:00:00,43.47,43.48,43.35,43.35,11200.0,33.987,33.9948,33.8932,33.8932,11200.0
2013-06-20 11:10:00,43.32,43.34,43.19,43.23,26200.0,33.8697,33.8853,33.7681,33.7993,26200.0
2013-06-20 11:20:00,43.24,43.31,43.24,43.3,18800.0,33.8072,33.8619,33.8072,33.8541,18800.0
2013-06-20 11:30:00,43.3,43.38,43.26,43.38,11300.0,33.8541,33.9166,33.8228,33.9166,11300.0
2013-06-20 11:40:00,43.38,43.4,43.33,43.36,13300.0,33.9166,33.9322,33.8775,33.901,13300.0
2013-06-20 11:50:00,43.36,43.36,43.29,43.29,11600.0,33.901,33.901,33.8462,33.8462,11600.0
2013-06-20 12:00:00,43.3,43.38,43.3,43.36,9600.0,33.8541,33.9166,33.8541,33.901,9600.0
2013-06-20 12:10:00,43.35,43.35,43.28,43.28,15400.0,33.8932,33.8932,33.8384,33.8384,15400.0
2013-06-20 12:20:00,43.27,43.3,43.26,43.3,9300.0,33.8306,33.8541,33.8228,33.8541,9300.0
2013-06-20 12:30:00,43.3,43.3,43.25,43.27,14200.0,33.8541,33.8541,33.815,33.8306,14200.0
2013-06-20 12:40:00,43.26,43.26,43.2,43.22,6900.0,33.8228,33.8228,33.7759,33.7915,6900.0
2013-06-20 12:50:00,43.22,43.25,43.16,43.18,17300.0,33.7915,33.815,33.7446,33.7602,17300.0
2013-06-20 13:00:00,43.18,43.2,43.18,43.2,8500.0,33.7602,33.7759,33.7602,33.7759,8500.0
2013-06-20 13:10:00,43.2,43.23,43.16,43.16,15500.0,33.7759,33.7993,33.7446,33.7446,15500.0
2013-06-20 13:20:00,43.17,43.2,43.16,43.2,10500.0,33.7524,33.7759,33.7446,33.7759,10500.0
2013-06-20 13:30:00,43.2,43.2,43.14,43.15,6200.0,33.7759,33.7759,33.729,33.7368,6200.0
2013-06-20 13:40:00,43.16,43.2,43.14,43.19,11900.0,33.7446,33.7759,33.729,33.7681,11900.0
2013-06-20 13:50:00,43.19,43.21,43.16,43.19,10200.0,33.7681,33.7837,33.7446,33.7681,10200.0
2013-06-20 14:00:00,43.2,43.2,43.11,43.15,7600.0,33.7759,33.7759,33.7055,33.7368,7600.0
2013-06-20 14:10:00,43.16,43.17,43.07,43.09,9600.0,33.7446,33.7524,33.6742,33.6899,9600.0
2013-06-20 14:20:00,43.09,43.09,42.96,42.96,23000.0,33.6899,33.6899,33.5882,33.5882,23000.0
2013-06-20 14:30:00,42.95,43.01,42.93,43.0,6700.0,33.5804,33.6273,33.5648,33.6195,6700.0
2013-06-20 14:40:00,43.0,43.07,42.99,42.99,13100.0,33.6195,33.6742,33.6117,33.6117,13100.0
2013-06-20 14:50:00,42.99,42.99,42.84,42.87,18200.0,33.6117,33.6117,33.4944,33.5179,18200.0
2013-06-20 15:00:00,42.88,42.94,42.86,42.9,28700.0,33.5257,33.5726,33.5101,33.5413,28700.0
2013-06-20 15:10:00,42.91,42.93,42.86,42.88,19600.0,33.5491,33.5648,33.5101,33.5257,19600.0
2013-06-20 15:20:00,42.89,42.91,42.79,42.85,35500.0,33.5335,33.5491,33.4553,33.5022,35500.0
2013-06-20 15:30:00,42.85,42.86,42.77,42.79,48500.0,33.5022,33.5101,33.4397,33.4553,48500.0
2013-06-20 15:40:00,42.79,42.8,42.7,42.75,71700.0,33.4553,33.4631,33.385,33.424,71700.0
2013-06-20 15:50:00,42.74,42.78,42.68,42.71,133100.0,33.4162,33.4475,33.3693,33.3928,133100.0
2013-06-21 09:30:00,42.76,42.96,42.74,42.8,192500.0,33.4319,33.5882,33.4162,33.4631,192500.0
2013-06-21 09:40:00,42.77,42.9,42.75,42.9,15200.0,33.4397,33.5413,33.424,33.5413,15200.0
2013-06-21 09:50:00,42.89,42.9,42.81,42.86,10200.0,33.5335,33.5413,33.471,33.5101,10200.0
2013-06-21 10:00:00,42.87,43.0,42.87,43.0,15600.0,33.5179,33.6195,33.5179,33.6195,15600.0
2013-06-21 10:10:00,42.99,43.05,42.97,43.0,21100.0,33.6117,33.6586,33.5961,33.6195,21100.0
2013-06-21 10:20:00,42.99,43.07,42.99,43.03,8000.0,33.6117,33.6742,33.6117,33.643,8000.0
2013-06-21 10:30:00,43.0,43.09,43.0,43.06,14400.0,33.6195,33.6899,33.6195,33.6664,14400.0
2013-06-21 10:40:00,43.08,43.15,43.02,43.15,8000.0,33.6821,33.7368,33.6351,33.7368,8000.0
2013-06-21 10:50:00,43.14,43.23,43.11,43.22,10700.0,33.729,33.7993,33.7055,33.7915,10700.0
2013-06-21 11:00:00,43.24,43.25,43.15,43.19,6500.0,33.8072,33.815,33.7368,33.7681,6500.0
2013-06-21 11:10:00,43.21,43.21,43.09,43.14,10500.0,33.7837,33.7837,33.6899,33.729,10500.0
2013-06-21 11:20:00,43.13,43.16,43.03,43.04,21400.0,33.7211,33.7446,33.643,33.6508,21400.0
2013-06-21 11:30:00,43.03,43.07,42.97,43.05,20000.0,33.643,33.6742,33.5961,33.6586,20000.0
2013-06-21 11:40:00,43.05,43.11,43.04,43.08,13400.0,33.6586,33.7055,33.6508,33.6821,13400.0
2013-06-21 11:50:00,43.1,43.14,43.06,43.13,10300.0,33.6977,33.729,33.6664,33.7211,10300.0
2013-06-21 12:00:00,43.13,43.19,43.12,43.12,7100.0,33.7211,33.7681,33.7133,33.7133,7100.0
2013-06-21 12:10:00,43.11,43.14,43.06,43.12,9600.0,33.7055,33.729,33.6664,33.7133,9600.0
2013-06-21 12:20:00,43.1,43.11,43.03,43.04,7700.0,33.6977,33.7055,33.643,33.6508,7700.0
2013-06-21 12:30:00,43.04,43.05,42.99,43.02,9500.0,33.6508,33.6586,33.6117,33.6351,9500.0
2013-06-21 12:40:00,43.03,43.15,43.01,43.15,15600.0,33.643,33.7368,33.6273,33.7368,15600.0
2013-06-21 12:50:00,43.14,43.17,43.1,43.15,13600.0,33.729,33.7524,33.6977,33.7368,13600.0
2013-06-21 13:00:00,43.15,43.24,43.14,43.24,9600.0,33.7368,33.8072,33.729,33.8072,9600.0
2013-06-21 13:10:00,43.24,43.3,43.24,43.25,3800.0,33.8072,33.8541,33.8072,33.815,3800.0
2013-06-21 13:20:00,43.23,43.28,43.21,43.21,8400.0,33.7993,33.8384,33.7837,33.7837,8400.0
2013-06-21 13:30:00,43.21,43.25,43.2,43.24,8300.0,33.7837,33.815,33.7759,33.8072,8300.0
2013-06-21 13:40:00,43.25,43.27,43.22,43.22,5800.0,33.815,33.8306,33.7915,33.7915,5800.0
2013-06-21 13:50:00,43.2,43.22,43.1,43.13,7000.0,33.7759,33.7915,33.6977,33.7211,7000.0
2013-06-21 14:00:00,43.11,43.17,43.03,43.06,4300.0,33.7055,33.7524,33.643,33.6664,4300.0
2013-06-21 14:10:00,43.06,43.13,43.06,43.1,5900.0,33.6664,33.7211,33.6664,33.6977,5900.0
2013-06-21 14:20:00,43.12,43.13,43.06,43.12,6900.0,33.7133,33.7211,33.6664,33.7133,6900.0
2013-06-21 14:30:00,43.11,43.12,43.08,43.09,3800.0,33.7055,33.7133,33.6821,33.6899,3800.0
2013-06-21 14:40:00,43.12,43.14,43.07,43.1,7600.0,33.7133,33.729,33.6742,33.6977,7600.0
2013-06-21 14:50:00,43.12,43.15,43.11,43.14,10200.0,33.7133,33.7368,33.7055,33.729,10200.0
2013-06-21 15:00:00,43.15,43.2,43.13,43.19,15100.0,33.7368,33.7759,33.7211,33.7681,15100.0
2013-06-21 15:10:00,43.19,43.21,43.15,43.15,7500.0,33.7681,33.7837,33.7368,33.7368,7500.0
2013-06-21 15:20:00,43.15,43.24,43.14,43.24,10800.0,33.7368,33.8072,33.729,33.8072,10800.0
2013-06-21 15:30:00,43.24,43.27,43.2,43.2,10100.0,33.8072,33.8306,33.7759,33.7759,10100.0
2013-06-21 15:40:00,43.21,43.21,43.05,43.12,44400.0,33.7837,33.7837,33.6586,33.7133,44400.0
2013-06-21 15:50:00,43.13,43.13,43.06,43.09,54900.0,33.7211,33.7211,33.6664,33.6899,54900.0
2013-06-24 09:30:00,42.7,42.8,42.53,42.72,14400.0,33.385,33.4631,33.252,33.4006,14400.0
2013-06-24 09:40:00,42.68,42.8,42.68,42.78,8300.0,33.3693,33.4631,33.3693,33.4475,8300.0
2013-06-24 09:50:00,42.78,42.79,42.54,42.6,10400.0,33.4475,33.4553,33.2599,33.3068,10400.0
2013-06-24 10:00:00,42.58,42.71,42.53,42.71,14900.0,33.2911,33.3928,33.252,33.3928,14900.0
2013-06-24 10:10:00,42.72,42.8,42.72,42.75,20700.0,33.4006,33.4631,33.4006,33.424,20700.0
2013-06-24 10:20:00,42.74,42.75,42.59,42.69,15300.0,33.4162,33.424,33.299,33.3771,15300.0
2013-06-24 10:30:00,42.65,42.72,42.65,42.69,9700.0,33.3459,33.4006,33.3459,33.3771,9700.0
2013-06-24 10:40:00,42.69,42.71,42.61,42.7,8800.0,33.3771,33.3928,33.3146,33.385,8800.0
2013-06-24 10:50:00,42.68,42.72,42.64,42.64,13000.0,33.3693,33.4006,33.338,33.338,13000.0
2013-06-24 11:00:00,42.64,42.64,42.59,42.61,6800.0,33.338,33.338,33.299,33.3146,6800.0
2013-06-24 11:10:00,42.62,42.64,42.52,42.55,10500.0,33.3224,33.338,33.2442,33.2677,10500.0
2013-06-24 11:20:00,42.55,42.55,42.49,42.49,17000.0,33.2677,33.2677,33.2208,33.2208,17000.0
2013-06-24 11:30:00,42.5,42.56,42.42,42.47,9200.0,33.2286,33.2755,33.166,33.2051,9200.0
2013-06-24 11:40:00,42.47,42.55,42.44,42.46,8700.0,33.2051,33.2677,33.1817,33.1973,8700.0
2013-06-24 11:50:00,42.52,42.52,42.45,42.5,3200.0,33.2442,33.2442,33.1895,33.2286,3200.0
2013-06-24 12:00:00,42.54,42.58,42.42,42.42,4500.0,33.2599,33.2911,33.166,33.166,4500.0
2013-06-24 12:10:00,42.41,42.43,42.37,42.39,8300.0,33.1582,33.1739,33.1269,33.1426,8300.0
2013-06-24 12:20:00,42.38,42.44,42.34,42.4,14800.0,33.1348,33.1817,33.1035,33.1504,14800.0
2013-06-24 12:30:00,42.42,42.44,42.37,42.38,7600.0,33.166,33.1817,33.1269,33.1348,7600.0
2013-06-24 12:40:00,42.36,42.44,42.36,42.41,6100.0,33.1191,33.1817,33.1191,33.1582,6100.0
2013-06-24 12:50:00,42.4,42.43,42.34,42.43,6400.0,33.1504,33.1739,33.1035,33.1739,6400.0
2013-06-24 13:00:00,42.43,42.43,42.37,42.37,3100.0,33.1739,33.1739,33.1269,33.1269,3100.0
2013-06-24 13:10:00,42.37,42.47,42.37,42.47,3000.0,33.1269,33.2051,33.1269,33.2051,3000.0
2013-06-24 13:20:00,42.49,42.5,42.39,42.44,9200.0,33.2208,33.2286,33.1426,33.1817,9200.0
2013-06-24 13:30:00,42.46,42.49,42.44,42.49,2400.0,33.1973,33.2208,33.1817,33.2208,2400.0
2013-06-24 13:40:00,42.48,42.57,42.48,42.49,4400.0,33.2129,33.2833,33.2129,33.2208,4400.0
2013-06-24 13:50:00,42.48,42.59,42.48,42.59,4500.0,33.2129,33.299,33.2129,33.299,4500.0
2013-06-24 14:00:00,42.61,42.74,42.59,42.74,5000.0,33.3146,33.4162,33.299,33.4162,5000.0
2013-06-24 14:10:00,42.74,42.76,42.64,42.7,4200.0,33.4162,33.4319,33.338,33.385,4200.0
2013-06-24 14:20:00,42.77,42.8,42.67,42.79,9200.0,33.4397,33.4631,33.3615,33.4553,9200.0
2013-06-24 14:30:00,42.77,42.87,42.75,42.87,9100.0,33.4397,33.5179,33.424,33.5179,9100.0
2013-06-24 14:40:00,42.88,42.9,42.79,42.88,4500.0,33.5257,33.5413,33.4553,33.5257,4500.0
2013-06-24 14:50:00,42.88,42.9,42.84,42.89,6700.0,33.5257,33.5413,33.4944,33.5335,6700.0
2013-06-24 15:00:00,42.86,42.93,42.84,42.92,4000.0,33.5101,33.5648,33.4944,33.557,4000.0
2013-06-24 15:10:00,42.91,42.93,42.84,42.87,8100.0,33.5491,33.5648,33.4944,33.5179,8100.0
2013-06-24 15:20:00,42.87,42.91,42.85,42.85,12800.0,33.5179,33.5491,33.5022,33.5022,12800.0
2013-06-24 15:30:00,42.85,42.94,42.81,42.89,15200.0,33.5022,33.5726,33.471,33.5335,15200.0
2013-06-24 15:40:00,42.9,42.9,42.74,42.78,19100.0,33.5413,33.5413,33.4162,33.4475,19100.0
2013-06-24 15:50:00,42.77,42.84,42.66,42.66,46100.0,33.4397,33.4944,33.3537,33.3537,46100.0
2013-06-25 09:30:00,42.99,43.06,42.81,42.81,13400.0,33.6117,33.6664,33.471,33.471,13400.0
2013-06-25 09:40:00,42.81,43.04,42.81,42.96,3500.0,33.471,33.6508,33.471,33.5882,3500.0
2013-06-25 09:50:00,42.93,42.93,42.71,42.77,4200.0,33.5648,33.5648,33.3928,33.4397,4200.0
2013-06-25 10:00:00,42.77,42.82,42.62,42.73,10200.0,33.4397,33.4788,33.3224,33.4084,10200.0
2013-06-25 10:10:00,42.77,42.8,42.63,42.63,11700.0,33.4397,33.4631,33.3302,33.3302,11700.0
2013-06-25 10:20:00,42.65,42.93,42.65,42.84,25200.0,33.3459,33.5648,33.3459,33.4944,25200.0
2013-06-25 10:30:00,42.83,42.91,42.83,42.88,4500.0,33.4866,33.5491,33.4866,33.5257,4500.0
2013-06-25 10:40:00,42.88,42.92,42.85,42.88,11100.0,33.5257,33.557,33.5022,33.5257,11100.0
2013-06-25 10:50:00,42.92,43.0,42.9,43.0,3700.0,33.557,33.6195,33.5413,33.6195,3700.0
2013-06-25 11:00:00,43.03,43.05,43.0,43.05,3800.0,33.643,33.6586,33.6195,33.6586,3800.0
2013-06-25 11:10:00,43.03,43.08,43.01,43.01,5100.0,33.643,33.6821,33.6273,33.6273,5100.0
2013-06-25 11:20:00,43.04,43.04,42.93,42.97,4200.0,33.6508,33.6508,33.5648,33.5961,4200.0
2013-06-25 11:30:00,42.97,42.99,42.96,42.96,3100.0,33.5961,33.6117,33.5882,33.5882,3100.0
2013-06-25 11:40:00,42.97,43.0,42.84,42.89,10900.0,33.5961,33.6195,33.4944,33.5335,10900.0
2013-06-25 11:50:00,42.91,43.0,42.91,43.0,3800.0,33.5491,33.6195,33.5491,33.6195,3800.0
2013-06-25 12:00:00,42.98,43.05,42.93,43.0,3600.0,33.6039,33.6586,33.5648,33.6195,3600.0
2013-06-25 12:10:00,43.05,43.05,43.0,43.0,3000.0,33.6586,33.6586,33.6195,33.6195,3000.0
2013-06-25 12:20:00,43.0,43.01,42.95,42.98,4600.0,33.6195,33.6273,33.5804,33.6039,4600.0
2013-06-25 12:30:00,42.97,43.04,42.97,42.99,5500.0,33.5961,33.6508,33.5961,33.6117,5500.0
2013-06-25 12:40:00,42.99,43.0,42.95,42.95,1500.0,33.6117,33.6195,33.5804,33.5804,1500.0
2013-06-25 12:50:00,42.96,42.99,42.95,42.96,5300.0,33.5882,33.6117,33.5804,33.5882,5300.0
2013-06-25 13:00:00,42.95,42.99,42.9,42.92,5700.0,33.5804,33.6117,33.5413,33.557,5700.0
2013-06-25 13:10:00,42.9,42.95,42.9,42.9,2700.0,33.5413,33.5804,33.5413,33.5413,2700.0
2013-06-25 13:20:00,42.9,42.9,42.87,42.9,3100.0,33.5413,33.5413,33.5179,33.5413,3100.0
2013-06-25 13:30:00,42.89,42.89,42.85,42.89,3000.0,33.5335,33.5335,33.5022,33.5335,3000.0
2013-06-25 13:40:00,42.88,42.94,42.88,42.94,5400.0,33.5257,33.5726,33.5257,33.5726,5400.0
2013-06-25 13:50:00,42.95,42.95,42.89,42.89,2700.0,33.5804,33.5804,33.5335,33.5335,2700.0
2013-06-25 14:00:00,42.88,42.92,42.87,42.89,4900.0,33.5257,33.557,33.5179,33.5335,4900.0
2013-06-25 14:10:00,42.9,42.92,42.85,42.92,4400.0,33.5413,33.557,33.5022,33.557,4400.0
2013-06-25 14:20:00,42.91,42.97,42.84,42.96,26900.0,33.5491,33.5961,33.4944,33.5882,26900.0
2013-06-25 14:30:00,42.97,43.05,42.96,42.98,6000.0,33.5961,33.6586,33.5882,33.6039,6000.0
2013-06-25 14:40:00,43.0,43.02,42.96,42.97,2600.0,33.6195,33.6351,33.5882,33.5961,2600.0
2013-06-25 14:50:00,42.99,43.02,42.96,42.97,8100.0,33.6117,33.6351,33.5882,33.5961,8100.0
2013-06-25 15:00:00,42.97,42.99,42.94,42.99,39100.0,33.5961,33.6117,33.5726,33.6117,39100.0
2013-06-25 15:10:00,43.0,43.08,43.0,43.02,20200.0,33.6195,33.6821,33.6195,33.6351,20200.0
2013-06-25 15:20:00,43.02,43.07,43.01,43.06,18700.0,33.6351,33.6742,33.6273,33.6664,18700.0
2013-06-25 15:30:00,43.06,43.07,43.0,43.04,37900.0,33.6664,33.6742,33.6195,33.6508,37900.0
2013-06-25 15:40:00,43.04,43.05,42.98,43.0,36500.0,33.6508,33.6586,33.6039,33.6195,36500.0
2013-06-25 15:50:00,42.99,43.03,42.95,42.95,66800.0,33.6117,33.643,33.5804,33.5804,66800.0
2013-06-26 09:30:00,43.32,43.44,43.27,43.28,8800.0,33.8697,33.9635,33.8306,33.8384,8800.0
2013-06-26 09:40:00,43.3,43.31,43.18,43.26,7700.0,33.8541,33.8619,33.7602,33.8228,7700.0
2013-06-26 09:50:00,43.26,43.26,43.1,43.1,10300.0,33.8228,33.8228,33.6977,33.6977,10300.0
2013-06-26 10:00:00,43.1,43.18,43.06,43.09,11000.0,33.6977,33.7602,33.6664,33.6899,11000.0
2013-06-26 10:10:00,43.09,43.12,43.05,43.07,14100.0,33.6899,33.7133,33.6586,33.6742,14100.0
2013-06-26 10:20:00,43.07,43.12,43.05,43.07,9500.0,33.6742,33.7133,33.6586,33.6742,9500.0
2013-06-26 10:30:00,43.05,43.08,42.94,43.04,27300.0,33.6586,33.6821,33.5726,33.6508,27300.0
2013-06-26 10:40:00,43.05,43.11,43.03,43.04,6800.0,33.6586,33.7055,33.643,33.6508,6800.0
2013-06-26 10:50:00,43.04,43.09,42.98,43.01,10900.0,33.6508,33.6899,33.6039,33.6273,10900.0
2013-06-26 11:00:00,43.02,43.02,42.89,42.95,9600.0,33.6351,33.6351,33.5335,33.5804,9600.0
2013-06-26 11:10:00,42.95,43.04,42.95,43.04,4000.0,33.5804,33.6508,33.5804,33.6508,4000.0
2013-06-26 11:20:00,43.04,43.08,43.04,43.08,4300.0,33.6508,33.6821,33.6508,33.6821,4300.0
2013-06-26 11:30:00,43.08,43.11,43.03,43.04,9800.0,33.6821,33.7055,33.643,33.6508,9800.0
2013-06-26 11:40:00,43.05,43.06,42.97,42.97,15200.0,33.6586,33.6664,33.5961,33.5961,15200.0
2013-06-26 11:50:00,42.96,43.01,42.96,42.97,10400.0,33.5882,33.6273,33.5882,33.5961,10400.0
2013-06-26 12:00:00,42.98,43.09,42.98,43.03,10500.0,33.6039,33.6899,33.6039,33.643,10500.0
2013-06-26 12:10:00,43.04,43.07,43.02,43.06,7600.0,33.6508,33.6742,33.6351,33.6664,7600.0
2013-06-26 12:20:00,43.07,43.11,43.05,43.08,10400.0,33.6742,33.7055,33.6586,33.6821,10400.0
2013-06-26 12:30:00,43.09,43.11,43.06,43.08,5800.0,33.6899,33.7055,33.6664,33.6821,5800.0
2013-06-26 12:40:00,43.08,43.1,42.96,43.0,17700.0,33.6821,33.6977,33.5882,33.6195,17700.0
2013-06-26 12:50:00,42.99,43.01,42.95,42.95,6400.0,33.6117,33.6273,33.5804,33.5804,6400.0
2013-06-26 13:00:00,42.95,42.98,42.92,42.98,6800.0,33.5804,33.6039,33.557,33.6039,6800.0
2013-06-26 13:10:00,42.97,43.08,42.97,43.07,10500.0,33.5961,33.6821,33.5961,33.6742,10500.0
2013-06-26 13:20:00,43.08,43.16,43.07,43.16,13100.0,33.6821,33.7446,33.6742,33.7446,13100.0
2013-06-26 13:30:00,43.15,43.17,43.12,43.16,30000.0,33.7368,33.7524,33.7133,33.7446,30000.0
2013-06-26 13:40:00,43.16,43.16,43.12,43.16,22800.0,33.7446,33.7446,33.7133,33.7446,22800.0
2013-06-26 13:50:00,43.17,43.2,43.16,43.2,33800.0,33.7524,33.7759,33.7446,33.7759,33800.0
2013-06-26 14:00:00,43.2,43.28,43.18,43.21,16900.0,33.7759,33.8384,33.7602,33.7837,16900.0
2013-06-26 14:10:00,43.21,43.26,43.2,43.25,7500.0,33.7837,33.8228,33.7759,33.815,7500.0
2013-06-26 14:20:00,43.24,43.27,43.2,43.27,8400.0,33.8072,33.8306,33.7759,33.8306,8400.0
2013-06-26 14:30:00,43.27,43.28,43.22,43.24,7900.0,33.8306,33.8384,33.7915,33.8072,7900.0
2013-06-26 14:40:00,43.23,43.28,43.23,43.25,10400.0,33.7993,33.8384,33.7993,33.815,10400.0
2013-06-26 14:50:00,43.26,43.33,43.26,43.3,11700.0,33.8228,33.8775,33.8228,33.8541,11700.0
2013-06-26 15:00:00,43.29,43.36,43.29,43.3,13500.0,33.8462,33.901,33.8462,33.8541,13500.0
2013-06-26 15:10:00,43.3,43.31,43.27,43.3,10300.0,33.8541,33.8619,33.8306,33.8541,10300.0
2013-06-26 15:20:00,43.3,43.31,43.28,43.31,20800.0,33.8541,33.8619,33.8384,33.8619,20800.0
2013-06-26 15:30:00,43.31,43.37,43.31,43.34,16000.0,33.8619,33.9088,33.8619,33.8853,16000.0
2013-06-26 15:40:00,43.34,43.35,43.27,43.3,33800.0,33.8853,33.8932,33.8306,33.8541,33800.0
2013-06-26 15:50:00,43.29,43.31,43.18,43.19,77000.0,33.8462,33.8619,33.7602,33.7681,77000.0
2013-06-27 09:30:00,43.37,43.41,43.23,43.37,16600.0,33.9088,33.9401,33.7993,33.9088,16600.0
2013-06-27 09:40:00,43.36,43.57,43.36,43.56,23200.0,33.901,34.0652,33.901,34.0573,23200.0
2013-06-27 09:50:00,43.57,43.73,43.55,43.7,15800.0,34.0652,34.1903,34.0495,34.1668,15800.0
2013-06-27 10:00:00,43.72,43.75,43.68,43.74,6000.0,34.1824,34.2059,34.1512,34.1981,6000.0
2013-06-27 10:10:00,43.76,43.83,43.76,43.83,11700.0,34.2137,34.2684,34.2137,34.2684,11700.0
2013-06-27 10:20:00,43.8,43.89,43.8,43.89,6900.0,34.245,34.3154,34.245,34.3154,6900.0
2013-06-27 10:30:00,43.89,43.97,43.89,43.92,3400.0,34.3154,34.3779,34.3154,34.3388,3400.0
2013-06-27 10:40:00,43.94,43.98,43.89,43.92,4900.0,34.3544,34.3857,34.3154,34.3388,4900.0
2013-06-27 10:50:00,43.92,43.99,43.91,43.96,7600.0,34.3388,34.3935,34.331,34.3701,7600.0
2013-06-27 11:00:00,43.96,44.03,43.95,43.96,5300.0,34.3701,34.4248,34.3623,34.3701,5300.0
2013-06-27 11:10:00,43.97,43.97,43.93,43.97,4200.0,34.3779,34.3779,34.3466,34.3779,4200.0
2013-06-27 11:20:00,43.95,43.96,43.92,43.94,3900.0,34.3623,34.3701,34.3388,34.3544,3900.0
2013-06-27 11:30:00,43.94,43.97,43.92,43.94,2600.0,34.3544,34.3779,34.3388,34.3544,2600.0
2013-06-27 11:40:00,43.95,43.98,43.95,43.97,10300.0,34.3623,34.3857,34.3623,34.3779,10300.0
2013-06-27 11:50:00,43.97,43.98,43.97,43.97,3300.0,34.3779,34.3857,34.3779,34.3779,3300.0
2013-06-27 12:00:00,43.97,43.97,43.94,43.95,2300.0,34.3779,34.3779,34.3544,34.3623,2300.0
2013-06-27 12:10:00,43.92,43.95,43.92,43.94,4200.0,34.3388,34.3623,34.3388,34.3544,4200.0
2013-06-27 12:20:00,43.95,43.95,43.91,43.91,4200.0,34.3623,34.3623,34.331,34.331,4200.0
2013-06-27 12:30:00,43.92,43.93,43.9,43.9,3100.0,34.3388,34.3466,34.3232,34.3232,3100.0
2013-06-27 12:40:00,43.91,43.95,43.87,43.88,5300.0,34.331,34.3623,34.2997,34.3075,5300.0
2013-06-27 12:50:00,43.89,43.94,43.88,43.91,4900.0,34.3154,34.3544,34.3075,34.331,4900.0
2013-06-27 13:00:00,43.92,43.94,43.85,43.87,5700.0,34.3388,34.3544,34.2841,34.2997,5700.0
2013-06-27 13:10:00,43.88,43.93,43.88,43.91,3700.0,34.3075,34.3466,34.3075,34.331,3700.0
2013-06-27 13:20:00,43.89,43.96,43.86,43.94,4000.0,34.3154,34.3701,34.2919,34.3544,4000.0
2013-06-27 13:30:00,43.95,43.95,43.91,43.93,4000.0,34.3623,34.3623,34.331,34.3466,4000.0
2013-06-27 13:40:00,43.93,43.93,43.88,43.91,4700.0,34.3466,34.3466,34.3075,34.331,4700.0
2013-06-27 13:50:00,43.92,43.93,43.87,43.87,3600.0,34.3388,34.3466,34.2997,34.2997,3600.0
2013-06-27 14:00:00,43.88,43.89,43.83,43.87,9800.0,34.3075,34.3154,34.2684,34.2997,9800.0
2013-06-27 14:10:00,43.87,43.92,43.87,43.92,3500.0,34.2997,34.3388,34.2997,34.3388,3500.0
2013-06-27 14:20:00,43.92,43.94,43.9,43.93,6600.0,34.3388,34.3544,34.3232,34.3466,6600.0
2013-06-27 14:30:00,43.94,43.96,43.91,43.92,7300.0,34.3544,34.3701,34.331,34.3388,7300.0
2013-06-27 14:40:00,43.93,43.94,43.86,43.89,8900.0,34.3466,34.3544,34.2919,34.3154,8900.0
2013-06-27 14:50:00,43.88,43.91,43.88,43.89,4200.0,34.3075,34.331,34.3075,34.3154,4200.0
2013-06-27 15:00:00,43.9,43.9,43.84,43.85,7400.0,34.3232,34.3232,34.2763,34.2841,7400.0
2013-06-27 15:10:00,43.86,43.91,43.84,43.9,9000.0,34.2919,34.331,34.2763,34.3232,9000.0
2013-06-27 15:20:00,43.9,43.93,43.89,43.93,8700.0,34.3232,34.3466,34.3154,34.3466,8700.0
2013-06-27 15:30:00,43.93,43.94,43.89,43.91,12300.0,34.3466,34.3544,34.3154,34.331,12300.0
2013-06-27 15:40:00,43.92,43.92,43.88,43.89,13000.0,34.3388,34.3388,34.3075,34.3154,13000.0
2013-06-27 15:50:00,43.9,43.91,43.87,43.88,33800.0,34.3232,34.331,34.2997,34.3075,33800.0
2013-06-28 09:30:00,43.86,43.86,43.69,43.83,7300.0,34.2919,34.2919,34.159,34.2684,7300.0
2013-06-28 09:40:00,43.84,43.86,43.7,43.78,6500.0,34.2763,34.2919,34.1668,34.2294,6500.0
2013-06-28 09:50:00,43.75,43.78,43.7,43.71,5600.0,34.2059,34.2294,34.1668,34.1746,5600.0
2013-06-28 10:00:00,43.73,43.75,43.67,43.69,7600.0,34.1903,34.2059,34.1433,34.159,7600.0
2013-06-28 10:10:00,43.66,43.71,43.62,43.69,6700.0,34.1355,34.1746,34.1043,34.159,6700.0
2013-06-28 10:20:00,43.64,43.67,43.63,43.66,2200.0,34.1199,34.1433,34.1121,34.1355,2200.0
2013-06-28 10:30:00,43.67,43.78,43.67,43.76,17300.0,34.1433,34.2294,34.1433,34.2137,17300.0
2013-06-28 10:40:00,43.78,43.8,43.72,43.74,3300.0,34.2294,34.245,34.1824,34.1981,3300.0
2013-06-28 10:50:00,43.73,43.86,43.73,43.84,5100.0,34.1903,34.2919,34.1903,34.2763,5100.0
2013-06-28 11:00:00,43.83,43.88,43.83,43.83,5400.0,34.2684,34.3075,34.2684,34.2684,5400.0
2013-06-28 11:10:00,43.87,43.91,43.86,43.87,3500.0,34.2997,34.331,34.2919,34.2997,3500.0
2013-06-28 11:20:00,43.86,43.86,43.81,43.81,6300.0,34.2919,34.2919,34.2528,34.2528,6300.0
2013-06-28 11:30:00,43.83,43.86,43.81,43.82,3000.0,34.2684,34.2919,34.2528,34.2606,3000.0
2013-06-28 11:40:00,43.82,43.89,43.79,43.88,6700.0,34.2606,34.3154,34.2372,34.3075,6700.0
2013-06-28 11:50:00,43.88,43.89,43.84,43.86,3700.0,34.3075,34.3154,34.2763,34.2919,3700.0
2013-06-28 12:00:00,43.84,43.85,43.79,43.81,3800.0,34.2763,34.2841,34.2372,34.2528,3800.0
2013-06-28 12:10:00,43.8,43.84,43.77,43.81,4900.0,34.245,34.2763,34.2215,34.2528,4900.0
2013-06-28 12:20:00,43.8,43.83,43.76,43.83,5600.0,34.245,34.2684,34.2137,34.2684,5600.0
2013-06-28 12:30:00,43.83,43.86,43.82,43.84,2300.0,34.2684,34.2919,34.2606,34.2763,2300.0
2013-06-28 12:40:00,43.84,43.89,43.84,43.88,4100.0,34.2763,34.3154,34.2763,34.3075,4100.0
2013-06-28 12:50:00,43.87,43.88,43.86,43.87,2200.0,34.2997,34.3075,34.2919,34.2997,2200.0
2013-06-28 13:00:00,43.85,43.91,43.83,43.91,3500.0,34.2841,34.331,34.2684,34.331,3500.0
2013-06-28 13:10:00,43.9,43.94,43.88,43.94,3300.0,34.3232,34.3544,34.3075,34.3544,3300.0
2013-06-28 13:20:00,43.93,43.97,43.92,43.95,4300.0,34.3466,34.3779,34.3388,34.3623,4300.0
2013-06-28 13:30:00,43.94,43.97,43.93,43.93,2100.0,34.3544,34.3779,34.3466,34.3466,2100.0
2013-06-28 13:40:00,43.95,43.98,43.94,43.96,4300.0,34.3623,34.3857,34.3544,34.3701,4300.0
2013-06-28 13:50:00,43.95,43.98,43.94,43.97,8500.0,34.3623,34.3857,34.3544,34.3779,8500.0
2013-06-28 14:00:00,43.97,43.98,43.97,43.98,7800.0,34.3779,34.3857,34.3779,34.3857,7800.0
2013-06-28 14:10:00,43.98,44.03,43.98,44.01,6700.0,34.3857,34.4248,34.3857,34.4092,6700.0
2013-06-28 14:20:00,44.0,44.02,43.98,44.02,6100.0,34.4014,34.417,34.3857,34.417,6100.0
2013-06-28 14:30:00,44.02,44.05,44.02,44.03,4500.0,34.417,34.4405,34.417,34.4248,4500.0
2013-06-28 14:40:00,44.02,44.04,43.97,43.98,15300.0,34.417,34.4326,34.3779,34.3857,15300.0
2013-06-28 14:50:00,43.97,43.99,43.95,43.97,6500.0,34.3779,34.3935,34.3623,34.3779,6500.0
2013-06-28 15:00:00,43.98,43.99,43.92,43.95,5700.0,34.3857,34.3935,34.3388,34.3623,5700.0
2013-06-28 15:10:00,43.94,43.98,43.91,43.97,5900.0,34.3544,34.3857,34.331,34.3779,5900.0
2013-06-28 15:20:00,43.97,43.98,43.94,43.98,9100.0,34.3779,34.3857,34.3544,34.3857,9100.0
2013-06-28 15:30:00,44.0,44.04,43.99,44.01,12000.0,34.4014,34.4326,34.3935,34.4092,12000.0
2013-06-28 15:40:00,44.01,44.04,43.88,43.88,32100.0,34.4092,34.4326,34.3075,34.3075,32100.0
2013-06-28 15:50:00,43.89,43.93,43.67,43.68,119800.0,34.3154,34.3466,34.1433,34.1512,119800.0
2013-07-01 09:30:00,43.89,44.14,43.65,44.07,9300.0,34.3154,34.5108,34.1277,34.4561,9300.0
2013-07-01 09:40:00,44.08,44.1,43.92,44.05,6400.0,34.4639,34.4795,34.3388,34.4405,6400.0
2013-07-01 09:50:00,44.09,44.21,44.07,44.21,2300.0,34.4717,34.5655,34.4561,34.5655,2300.0
2013-07-01 10:00:00,44.2,44.41,44.18,44.38,4700.0,34.5577,34.7219,34.5421,34.6985,4700.0
2013-07-01 10:10:00,44.39,44.43,44.38,44.38,2700.0,34.7063,34.7376,34.6985,34.6985,2700.0
2013-07-01 10:20:00,44.36,44.39,44.34,44.39,9800.0,34.6828,34.7063,34.6672,34.7063,9800.0
2013-07-01 10:30:00,44.39,44.41,44.32,44.37,4400.0,34.7063,34.7219,34.6515,34.6906,4400.0
2013-07-01 10:40:00,44.34,44.36,44.3,44.33,3400.0,34.6672,34.6828,34.6359,34.6594,3400.0
2013-07-01 10:50:00,44.33,44.36,44.29,44.32,5600.0,34.6594,34.6828,34.6281,34.6515,5600.0
2013-07-01 11:00:00,44.28,44.32,44.27,44.32,3200.0,34.6203,34.6515,34.6125,34.6515,3200.0
2013-07-01 11:10:00,44.32,44.32,44.28,44.28,2300.0,34.6515,34.6515,34.6203,34.6203,2300.0
2013-07-01 11:20:00,44.31,44.31,44.24,44.24,7200.0,34.6437,34.6437,34.589,34.589,7200.0
2013-07-01 11:30:00,44.27,44.3,44.25,44.28,4000.0,34.6125,34.6359,34.5968,34.6203,4000.0
2013-07-01 11:40:00,44.26,44.35,44.23,44.32,17200.0,34.6046,34.675,34.5812,34.6515,17200.0
2013-07-01 11:50:00,44.31,44.36,44.29,44.36,7900.0,34.6437,34.6828,34.6281,34.6828,7900.0
2013-07-01 12:00:00,44.36,44.36,44.31,44.32,6600.0,34.6828,34.6828,34.6437,34.6515,6600.0
2013-07-01 12:10:00,44.33,44.36,44.31,44.32,6100.0,34.6594,34.6828,34.6437,34.6515,6100.0
2013-07-01 12:20:00,44.31,44.31,44.23,44.23,4200.0,34.6437,34.6437,34.5812,34.5812,4200.0
2013-07-01 12:30:00,44.24,44.24,44.2,44.22,4600.0,34.589,34.589,34.5577,34.5734,4600.0
2013-07-01 12:40:00,44.21,44.24,44.2,44.23,5500.0,34.5655,34.589,34.5577,34.5812,5500.0
2013-07-01 12:50:00,44.22,44.23,44.18,44.2,8100.0,34.5734,34.5812,34.5421,34.5577,8100.0
2013-07-01 13:00:00,44.21,44.24,44.2,44.24,5600.0,34.5655,34.589,34.5577,34.589,5600.0
2013-07-01 13:10:00,44.21,44.22,44.19,44.2,3500.0,34.5655,34.5734,34.5499,34.5577,3500.0
2013-07-01 13:20:00,44.2,44.24,44.18,44.23,3100.0,34.5577,34.589,34.5421,34.5812,3100.0
2013-07-01 13:30:00,44.23,44.25,44.2,44.21,16400.0,34.5812,34.5968,34.5577,34.5655,16400.0
2013-07-01 13:40:00,44.21,44.22,44.19,44.2,5700.0,34.5655,34.5734,34.5499,34.5577,5700.0
2013-07-01 13:50:00,44.2,44.2,44.17,44.19,21900.0,34.5577,34.5577,34.5343,34.5499,21900.0
2013-07-01 14:00:00,44.19,44.21,44.19,44.2,14600.0,34.5499,34.5655,34.5499,34.5577,14600.0
2013-07-01 14:10:00,44.2,44.2,44.18,44.19,2800.0,34.5577,34.5577,34.5421,34.5499,2800.0
2013-07-01 14:20:00,44.19,44.2,44.17,44.19,3400.0,34.5499,34.5577,34.5343,34.5499,3400.0
2013-07-01 14:30:00,44.2,44.23,44.2,44.22,4900.0,34.5577,34.5812,34.5577,34.5734,4900.0
2013-07-01 14:40:00,44.21,44.24,44.19,44.23,3600.0,34.5655,34.589,34.5499,34.5812,3600.0
2013-07-01 14:50:00,44.24,44.24,44.19,44.19,14700.0,34.589,34.589,34.5499,34.5499,14700.0
2013-07-01 15:00:00,44.2,44.22,44.2,44.21,15000.0,34.5577,34.5734,34.5577,34.5655,15000.0
2013-07-01 15:10:00,44.21,44.21,44.17,44.19,11200.0,34.5655,34.5655,34.5343,34.5499,11200.0
2013-07-01 15:20:00,44.19,44.21,44.16,44.17,10400.0,34.5499,34.5655,34.5265,34.5343,10400.0
2013-07-01 15:30:00,44.17,44.17,44.14,44.15,9200.0,34.5343,34.5343,34.5108,34.5186,9200.0
2013-07-01 15:40:00,44.15,44.18,44.11,44.15,19400.0,34.5186,34.5421,34.4874,34.5186,19400.0
2013-07-01 15:50:00,44.15,44.26,44.14,44.26,36400.0,34.5186,34.6046,34.5108,34.6046,36400.0
2013-07-02 09:30:00,44.2,44.41,44.07,44.4,10900.0,34.5577,34.7219,34.4561,34.7141,10900.0
2013-07-02 09:40:00,44.44,44.58,44.41,44.58,4700.0,34.7454,34.8548,34.7219,34.8548,4700.0
2013-07-02 09:50:00,44.57,44.64,44.54,44.54,4100.0,34.847,34.9017,34.8236,34.8236,4100.0
2013-07-02 10:00:00,44.55,44.59,44.48,44.52,8600.0,34.8314,34.8626,34.7766,34.8079,8600.0
2013-07-02 10:10:00,44.49,44.53,44.44,44.45,19400.0,34.7845,34.8157,34.7454,34.7532,19400.0
2013-07-02 10:20:00,44.47,44.47,44.39,44.42,13800.0,34.7688,34.7688,34.7063,34.7297,13800.0
2013-07-02 10:30:00,44.38,44.4,44.34,44.34,18200.0,34.6985,34.7141,34.6672,34.6672,18200.0
2013-07-02 10:40:00,44.35,44.38,44.3,44.33,32300.0,34.675,34.6985,34.6359,34.6594,32300.0
2013-07-02 10:50:00,44.35,44.48,44.33,44.48,9300.0,34.675,34.7766,34.6594,34.7766,9300.0
2013-07-02 11:00:00,44.47,44.47,44.35,44.38,9200.0,34.7688,34.7688,34.675,34.6985,9200.0
2013-07-02 11:10:00,44.37,44.43,44.36,44.43,4900.0,34.6906,34.7376,34.6828,34.7376,4900.0
2013-07-02 11:20:00,44.4,44.43,44.36,44.38,7300.0,34.7141,34.7376,34.6828,34.6985,7300.0
2013-07-02 11:30:00,44.41,44.43,44.41,44.41,2400.0,34.7219,34.7376,34.7219,34.7219,2400.0
2013-07-02 11:40:00,44.41,44.48,44.41,44.45,3000.0,34.7219,34.7766,34.7219,34.7532,3000.0
2013-07-02 11:50:00,44.43,44.5,44.43,44.47,3000.0,34.7376,34.7923,34.7376,34.7688,3000.0
2013-07-02 12:00:00,44.47,44.51,44.42,44.42,5100.0,34.7688,34.8001,34.7297,34.7297,5100.0
2013-07-02 12:10:00,44.41,44.42,44.39,44.41,2500.0,34.7219,34.7297,34.7063,34.7219,2500.0
2013-07-02 12:20:00,44.4,44.4,44.29,44.35,5100.0,34.7141,34.7141,34.6281,34.675,5100.0
2013-07-02 12:30:00,44.37,44.4,44.35,44.35,3000.0,34.6906,34.7141,34.675,34.675,3000.0
2013-07-02 12:40:00,44.35,44.35,44.21,44.23,6400.0,34.675,34.675,34.5655,34.5812,6400.0
2013-07-02 12:50:00,44.24,44.28,44.23,44.25,1400.0,34.589,34.6203,34.5812,34.5968,1400.0
2013-07-02 13:00:00,44.24,44.26,44.23,44.25,1500.0,34.589,34.6046,34.5812,34.5968,1500.0
2013-07-02 13:10:00,44.24,44.24,44.2,44.21,1800.0,34.589,34.589,34.5577,34.5655,1800.0
2013-07-02 13:20:00,44.23,44.23,44.18,44.2,1300.0,34.5812,34.5812,34.5421,34.5577,1300.0
2013-07-02 13:30:00,44.2,44.2,44.16,44.17,1700.0,34.5577,34.5577,34.5265,34.5343,1700.0
2013-07-02 13:40:00,44.16,44.16,44.04,44.07,8000.0,34.5265,34.5265,34.4326,34.4561,8000.0
2013-07-02 13:50:00,44.03,44.07,44.01,44.03,5500.0,34.4248,34.4561,34.4092,34.4248,5500.0
2013-07-02 14:00:00,44.04,44.11,44.03,44.1,2400.0,34.4326,34.4874,34.4248,34.4795,2400.0
2013-07-02 14:10:00,44.09,44.09,43.95,43.96,5700.0,34.4717,34.4717,34.3623,34.3701,5700.0
2013-07-02 14:20:00,43.95,43.96,43.85,43.85,8500.0,34.3623,34.3701,34.2841,34.2841,8500.0
2013-07-02 14:30:00,43.86,43.97,43.86,43.93,4000.0,34.2919,34.3779,34.2919,34.3466,4000.0
2013-07-02 14:40:00,43.92,43.96,43.89,43.95,3100.0,34.3388,34.3701,34.3154,34.3623,3100.0
2013-07-02 14:50:00,43.93,44.02,43.93,44.02,3000.0,34.3466,34.417,34.3466,34.417,3000.0
2013-07-02 15:00:00,44.02,44.03,43.98,44.02,2700.0,34.417,34.4248,34.3857,34.417,2700.0
2013-07-02 15:10:00,44.01,44.09,44.01,44.09,2900.0,34.4092,34.4717,34.4092,34.4717,2900.0
2013-07-02 15:20:00,44.09,44.1,44.0,44.0,5500.0,34.4717,34.4795,34.4014,34.4014,5500.0
2013-07-02 15:30:00,43.98,44.06,43.95,44.04,6500.0,34.3857,34.4483,34.3623,34.4326,6500.0
2013-07-02 15:40:00,44.06,44.12,44.01,44.07,13700.0,34.4483,34.4952,34.4092,34.4561,13700.0
2013-07-02 15:50:00,44.07,44.12,44.07,44.1,24600.0,34.4561,34.4952,34.4561,34.4795,24600.0
2013-07-03 09:30:00,44.03,44.17,43.79,43.94,16300.0,34.4248,34.5343,34.2372,34.3544,16300.0
2013-07-03 09:40:00,43.83,43.99,43.83,43.97,4000.0,34.2684,34.3935,34.2684,34.3779,4000.0
2013-07-03 09:50:00,43.92,44.02,43.91,43.91,3900.0,34.3388,34.417,34.331,34.331,3900.0
2013-07-03 10:00:00,43.83,43.94,43.69,43.79,7800.0,34.2684,34.3544,34.159,34.2372,7800.0
2013-07-03 10:10:00,43.82,43.82,43.7,43.73,6700.0,34.2606,34.2606,34.1668,34.1903,6700.0
2013-07-03 10:20:00,43.69,43.79,43.68,43.72,3700.0,34.159,34.2372,34.1512,34.1824,3700.0
2013-07-03 10:30:00,43.74,43.79,43.7,43.76,10100.0,34.1981,34.2372,34.1668,34.2137,10100.0
2013-07-03 10:40:00,43.74,43.75,43.66,43.74,7100.0,34.1981,34.2059,34.1355,34.1981,7100.0
2013-07-03 10:50:00,43.73,43.77,43.73,43.75,1600.0,34.1903,34.2215,34.1903,34.2059,1600.0
2013-07-03 11:00:00,43.75,43.87,43.73,43.85,2900.0,34.2059,34.2997,34.1903,34.2841,2900.0
2013-07-03 11:10:00,43.82,43.92,43.82,43.9,2600.0,34.2606,34.3388,34.2606,34.3232,2600.0
2013-07-03 11:20:00,43.9,43.94,43.89,43.9,2400.0,34.3232,34.3544,34.3154,34.3232,2400.0
2013-07-03 11:30:00,43.89,43.94,43.87,43.88,4100.0,34.3154,34.3544,34.2997,34.3075,4100.0
2013-07-03 11:40:00,43.89,43.9,43.84,43.87,4800.0,34.3154,34.3232,34.2763,34.2997,4800.0
2013-07-03 11:50:00,43.89,44.03,43.88,44.03,5600.0,34.3154,34.4248,34.3075,34.4248,5600.0
2013-07-03 12:00:00,44.05,44.06,44.02,44.06,2700.0,34.4405,34.4483,34.417,34.4483,2700.0
2013-07-03 12:10:00,44.06,44.09,43.97,44.07,8600.0,34.4483,34.4717,34.3779,34.4561,8600.0
2013-07-03 12:20:00,44.09,44.11,44.04,44.05,6900.0,34.4717,34.4874,34.4326,34.4405,6900.0
2013-07-03 12:30:00,44.06,44.07,43.99,44.0,3900.0,34.4483,34.4561,34.3935,34.4014,3900.0
2013-07-03 12:40:00,43.99,43.99,43.88,43.91,8300.0,34.3935,34.3935,34.3075,34.331,8300.0
2013-07-03 12:50:00,43.91,43.97,43.9,43.97,14700.0,34.331,34.3779,34.3232,34.3779,14700.0
2013-07-05 09:30:00,44.21,44.3,44.08,44.1,8700.0,34.5655,34.6359,34.4639,34.4795,8700.0
2013-07-05 09:40:00,44.1,44.2,44.05,44.2,7200.0,34.4795,34.5577,34.4405,34.5577,7200.0
2013-07-05 09:50:00,44.17,44.23,44.15,44.2,2400.0,34.5343,34.5812,34.5186,34.5577,2400.0
2013-07-05 10:00:00,44.14,44.14,43.99,44.11,5500.0,34.5108,34.5108,34.3935,34.4874,5500.0
2013-07-05 10:10:00,44.11,44.13,44.07,44.07,5600.0,34.4874,34.503,34.4561,34.4561,5600.0
2013-07-05 10:20:00,44.09,44.1,44.0,44.04,3100.0,34.4717,34.4795,34.4014,34.4326,3100.0
2013-07-05 10:30:00,44.04,44.15,44.01,44.02,3900.0,34.4326,34.5186,34.4092,34.417,3900.0
2013-07-05 10:40:00,44.03,44.16,44.03,44.11,5200.0,34.4248,34.5265,34.4248,34.4874,5200.0
2013-07-05 10:50:00,44.11,44.21,44.11,44.19,4000.0,34.4874,34.5655,34.4874,34.5499,4000.0
2013-07-05 11:00:00,44.21,44.26,44.2,44.24,2400.0,34.5655,34.6046,34.5577,34.589,2400.0
2013-07-05 11:10:00,44.23,44.25,44.2,44.23,4000.0,34.5812,34.5968,34.5577,34.5812,4000.0
2013-07-05 11:20:00,44.24,44.24,44.22,44.23,1300.0,34.589,34.589,34.5734,34.5812,1300.0
2013-07-05 11:30:00,44.19,44.2,44.13,44.14,2900.0,34.5499,34.5577,34.503,34.5108,2900.0
2013-07-05 11:40:00,44.15,44.16,44.14,44.15,900.0,34.5186,34.5265,34.5108,34.5186,900.0
2013-07-05 11:50:00,44.15,44.2,44.11,44.19,11100.0,34.5186,34.5577,34.4874,34.5499,11100.0
2013-07-05 12:00:00,44.21,44.27,44.2,44.2,4500.0,34.5655,34.6125,34.5577,34.5577,4500.0
2013-07-05 12:10:00,44.19,44.28,44.18,44.28,18400.0,34.5499,34.6203,34.5421,34.6203,18400.0
2013-07-05 12:20:00,44.28,44.28,44.22,44.22,1300.0,34.6203,34.6203,34.5734,34.5734,1300.0
2013-07-05 12:30:00,44.22,44.26,44.2,44.2,5900.0,34.5734,34.6046,34.5577,34.5577,5900.0
2013-07-05 12:40:00,44.2,44.21,44.17,44.2,7200.0,34.5577,34.5655,34.5343,34.5577,7200.0
2013-07-05 12:50:00,44.2,44.21,44.18,44.19,7700.0,34.5577,34.5655,34.5421,34.5499,7700.0
2013-07-05 13:00:00,44.18,44.18,44.14,44.17,4000.0,34.5421,34.5421,34.5108,34.5343,4000.0
2013-07-05 13:10:00,44.18,44.23,44.16,44.2,4400.0,34.5421,34.5812,34.5265,34.5577,4400.0
2013-07-05 13:20:00,44.2,44.24,44.2,44.23,2400.0,34.5577,34.589,34.5577,34.5812,2400.0
2013-07-05 13:30:00,44.21,44.23,44.19,44.21,4800.0,34.5655,34.5812,34.5499,34.5655,4800.0
2013-07-05 13:40:00,44.21,44.24,44.2,44.24,5800.0,34.5655,34.589,34.5577,34.589,5800.0
2013-07-05 13:50:00,44.25,44.26,44.19,44.19,13400.0,34.5968,34.6046,34.5499,34.5499,13400.0
2013-07-05 14:00:00,44.19,44.22,44.19,44.21,18700.0,34.5499,34.5734,34.5499,34.5655,18700.0
2013-07-05 14:10:00,44.2,44.26,44.19,44.26,7600.0,34.5577,34.6046,34.5499,34.6046,7600.0
2013-07-05 14:20:00,44.29,44.32,44.29,44.29,5900.0,34.6281,34.6515,34.6281,34.6281,5900.0
2013-07-05 14:30:00,44.29,44.34,44.29,44.31,13400.0,34.6281,34.6672,34.6281,34.6437,13400.0
2013-07-05 14:40:00,44.31,44.31,44.22,44.25,13000.0,34.6437,34.6437,34.5734,34.5968,13000.0
2013-07-05 14:50:00,44.26,44.27,44.21,44.26,11300.0,34.6046,34.6125,34.5655,34.6046,11300.0
2013-07-05 15:00:00,44.27,44.27,44.22,44.23,6500.0,34.6125,34.6125,34.5734,34.5812,6500.0
2013-07-05 15:10:00,44.22,44.24,44.15,44.19,18900.0,34.5734,34.589,34.5186,34.5499,18900.0
2013-07-05 15:20:00,44.16,44.16,44.09,44.12,10600.0,34.5265,34.5265,34.4717,34.4952,10600.0
2013-07-05 15:30:00,44.14,44.18,44.07,44.15,21500.0,34.5108,34.5421,34.4561,34.5186,21500.0
2013-07-05 15:40:00,44.15,44.16,44.1,44.16,21300.0,34.5186,34.5265,34.4795,34.5265,21300.0
2013-07-05 15:50:00,44.16,44.32,44.16,44.32,45500.0,34.5265,34.6515,34.5265,34.6515,45500.0
2013-07-08 09:30:00,44.52,44.57,44.4,44.49,6900.0,34.8079,34.847,34.7141,34.7845,6900.0
2013-07-08 09:40:00,44.49,44.54,44.44,44.49,5500.0,34.7845,34.8236,34.7454,34.7845,5500.0
2013-07-08 09:50:00,44.49,44.66,44.48,44.66,11800.0,34.7845,34.9174,34.7766,34.9174,11800.0
2013-07-08 10:00:00,44.64,44.71,44.62,44.69,2900.0,34.9017,34.9565,34.8861,34.9408,2900.0
2013-07-08 10:10:00,44.66,44.74,44.64,44.74,11900.0,34.9174,34.9799,34.9017,34.9799,11900.0
2013-07-08 10:20:00,44.74,44.75,44.63,44.63,5500.0,34.9799,34.9877,34.8939,34.8939,5500.0
2013-07-08 10:30:00,44.63,44.72,44.63,44.71,2800.0,34.8939,34.9643,34.8939,34.9565,2800.0
2013-07-08 10:40:00,44.69,44.71,44.65,44.68,18300.0,34.9408,34.9565,34.9096,34.933,18300.0
2013-07-08 10:50:00,44.68,44.72,44.62,44.65,12100.0,34.933,34.9643,34.8861,34.9096,12100.0
2013-07-08 11:00:00,44.66,44.69,44.62,44.67,4100.0,34.9174,34.9408,34.8861,34.9252,4100.0
2013-07-08 11:10:00,44.67,44.69,44.6,44.6,25400.0,34.9252,34.9408,34.8705,34.8705,25400.0
2013-07-08 11:20:00,44.6,44.6,44.54,44.56,7600.0,34.8705,34.8705,34.8236,34.8392,7600.0
2013-07-08 11:30:00,44.57,44.57,44.55,44.57,2600.0,34.847,34.847,34.8314,34.847,2600.0
2013-07-08 11:40:00,44.57,44.59,44.57,44.58,4100.0,34.847,34.8626,34.847,34.8548,4100.0
2013-07-08 11:50:00,44.59,44.6,44.51,44.54,6800.0,34.8626,34.8705,34.8001,34.8236,6800.0
2013-07-08 12:00:00,44.54,44.58,44.52,44.52,2000.0,34.8236,34.8548,34.8079,34.8079,2000.0
2013-07-08 12:10:00,44.52,44.56,44.52,44.56,3500.0,34.8079,34.8392,34.8079,34.8392,3500.0
2013-07-08 12:20:00,44.56,44.58,44.54,44.55,4400.0,34.8392,34.8548,34.8236,34.8314,4400.0
2013-07-08 12:30:00,44.54,44.61,44.53,44.56,2500.0,34.8236,34.8783,34.8157,34.8392,2500.0
2013-07-08 12:40:00,44.57,44.59,44.55,44.56,3700.0,34.847,34.8626,34.8314,34.8392,3700.0
2013-07-08 12:50:00,44.55,44.59,44.55,44.58,1900.0,34.8314,34.8626,34.8314,34.8548,1900.0
2013-07-08 13:00:00,44.56,44.56,44.54,44.56,4900.0,34.8392,34.8392,34.8236,34.8392,4900.0
2013-07-08 13:10:00,44.58,44.58,44.51,44.51,3400.0,34.8548,34.8548,34.8001,34.8001,3400.0
2013-07-08 13:20:00,44.53,44.53,44.48,44.5,2000.0,34.8157,34.8157,34.7766,34.7923,2000.0
2013-07-08 13:30:00,44.49,44.54,44.49,44.53,4200.0,34.7845,34.8236,34.7845,34.8157,4200.0
2013-07-08 13:40:00,44.51,44.6,44.5,44.6,3600.0,34.8001,34.8705,34.7923,34.8705,3600.0
2013-07-08 13:50:00,44.6,44.61,44.57,44.58,5100.0,34.8705,34.8783,34.847,34.8548,5100.0
2013-07-08 14:00:00,44.61,44.61,44.58,44.61,3700.0,34.8783,34.8783,34.8548,34.8783,3700.0
2013-07-08 14:10:00,44.59,44.59,44.54,44.55,5100.0,34.8626,34.8626,34.8236,34.8314,5100.0
2013-07-08 14:20:00,44.53,44.57,44.52,44.55,8300.0,34.8157,34.847,34.8079,34.8314,8300.0
2013-07-08 14:30:00,44.56,44.56,44.48,44.49,13800.0,34.8392,34.8392,34.7766,34.7845,13800.0
2013-07-08 14:40:00,44.48,44.49,44.47,44.49,2400.0,34.7766,34.7845,34.7688,34.7845,2400.0
2013-07-08 14:50:00,44.49,44.55,44.47,44.55,5000.0,34.7845,34.8314,34.7688,34.8314,5000.0
2013-07-08 15:00:00,44.55,44.56,44.5,44.5,2500.0,34.8314,34.8392,34.7923,34.7923,2500.0
2013-07-08 15:10:00,44.5,44.51,44.48,44.48,6500.0,34.7923,34.8001,34.7766,34.7766,6500.0
2013-07-08 15:20:00,44.48,44.5,44.48,44.48,5500.0,34.7766,34.7923,34.7766,34.7766,5500.0
2013-07-08 15:30:00,44.48,44.5,44.46,44.49,7700.0,34.7766,34.7923,34.761,34.7845,7700.0
2013-07-08 15:40:00,44.49,44.55,44.49,44.55,15900.0,34.7845,34.8314,34.7845,34.8314,15900.0
2013-07-08 15:50:00,44.55,44.55,44.52,44.54,28200.0,34.8314,34.8314,34.8079,34.8236,28200.0
2013-07-09 09:30:00,44.72,44.89,44.7,44.81,10300.0,34.9643,35.0972,34.9487,35.0347,10300.0
2013-07-09 09:40:00,44.85,44.91,44.82,44.89,4400.0,35.0659,35.1128,35.0425,35.0972,4400.0
2013-07-09 09:50:00,44.87,44.88,44.67,44.67,7300.0,35.0816,35.0894,34.9252,34.9252,7300.0
2013-07-09 10:00:00,44.68,44.68,44.54,44.54,5400.0,34.933,34.933,34.8236,34.8236,5400.0
2013-07-09 10:10:00,44.59,44.65,44.55,44.55,9100.0,34.8626,34.9096,34.8314,34.8314,9100.0
2013-07-09 10:20:00,44.57,44.66,44.55,44.55,7400.0,34.847,34.9174,34.8314,34.8314,7400.0
2013-07-09 10:30:00,44.61,44.75,44.57,44.69,6900.0,34.8783,34.9877,34.847,34.9408,6900.0
2013-07-09 10:40:00,44.73,44.73,44.68,44.69,13600.0,34.9721,34.9721,34.933,34.9408,13600.0
2013-07-09 10:50:00,44.69,44.71,44.62,44.64,22000.0,34.9408,34.9565,34.8861,34.9017,22000.0
2013-07-09 11:00:00,44.65,44.7,44.62,44.69,19600.0,34.9096,34.9487,34.8861,34.9408,19600.0
2013-07-09 11:10:00,44.69,44.72,44.67,44.69,22100.0,34.9408,34.9643,34.9252,34.9408,22100.0
2013-07-09 11:20:00,44.7,44.7,44.68,44.7,21200.0,34.9487,34.9487,34.933,34.9487,21200.0
2013-07-09 11:30:00,44.7,44.7,44.67,44.7,9900.0,34.9487,34.9487,34.9252,34.9487,9900.0
2013-07-09 11:40:00,44.7,44.7,44.68,44.69,19000.0,34.9487,34.9487,34.933,34.9408,19000.0
2013-07-09 11:50:00,44.7,44.71,44.66,44.68,11900.0,34.9487,34.9565,34.9174,34.933,11900.0
2013-07-09 12:00:00,44.67,44.68,44.63,44.66,6300.0,34.9252,34.933,34.8939,34.9174,6300.0
2013-07-09 12:10:00,44.66,44.66,44.58,44.58,8600.0,34.9174,34.9174,34.8548,34.8548,8600.0
2013-07-09 12:20:00,44.55,44.57,44.5,44.57,8800.0,34.8314,34.847,34.7923,34.847,8800.0
2013-07-09 12:30:00,44.58,44.6,44.58,44.6,9300.0,34.8548,34.8705,34.8548,34.8705,9300.0
2013-07-09 12:40:00,44.6,44.61,44.58,44.61,6300.0,34.8705,34.8783,34.8548,34.8783,6300.0
2013-07-09 12:50:00,44.62,44.68,44.62,44.65,6700.0,34.8861,34.933,34.8861,34.9096,6700.0
2013-07-09 13:00:00,44.64,44.65,44.63,44.63,5000.0,34.9017,34.9096,34.8939,34.8939,5000.0
2013-07-09 13:10:00,44.63,44.65,44.63,44.63,8000.0,34.8939,34.9096,34.8939,34.8939,8000.0
2013-07-09 13:20:00,44.63,44.63,44.57,44.58,7400.0,34.8939,34.8939,34.847,34.8548,7400.0
2013-07-09 13:30:00,44.59,44.59,44.55,44.57,8400.0,34.8626,34.8626,34.8314,34.847,8400.0
2013-07-09 13:40:00,44.57,44.59,44.54,44.54,7700.0,34.847,34.8626,34.8236,34.8236,7700.0
2013-07-09 13:50:00,44.54,44.6,44.54,44.6,9400.0,34.8236,34.8705,34.8236,34.8705,9400.0
2013-07-09 14:00:00,44.6,44.62,44.58,44.61,7800.0,34.8705,34.8861,34.8548,34.8783,7800.0
2013-07-09 14:10:00,44.62,44.63,44.57,44.58,17600.0,34.8861,34.8939,34.847,34.8548,17600.0
2013-07-09 14:20:00,44.57,44.62,44.56,44.62,18400.0,34.847,34.8861,34.8392,34.8861,18400.0
2013-07-09 14:30:00,44.62,44.63,44.57,44.58,14900.0,34.8861,34.8939,34.847,34.8548,14900.0
2013-07-09 14:40:00,44.58,44.61,44.55,44.55,9600.0,34.8548,34.8783,34.8314,34.8314,9600.0
2013-07-09 14:50:00,44.55,44.59,44.51,44.56,10700.0,34.8314,34.8626,34.8001,34.8392,10700.0
2013-07-09 15:00:00,44.56,44.6,44.55,44.6,5700.0,34.8392,34.8705,34.8314,34.8705,5700.0
2013-07-09 15:10:00,44.6,44.61,44.58,44.6,11200.0,34.8705,34.8783,34.8548,34.8705,11200.0
2013-07-09 15:20:00,44.6,44.6,44.54,44.54,14100.0,34.8705,34.8705,34.8236,34.8236,14100.0
2013-07-09 15:30:00,44.54,44.55,44.48,44.48,30500.0,34.8236,34.8314,34.7766,34.7766,30500.0
2013-07-09 15:40:00,44.48,44.52,44.47,44.51,36100.0,34.7766,34.8079,34.7688,34.8001,36100.0
2013-07-09 15:50:00,44.52,44.52,44.48,44.49,53500.0,34.8079,34.8079,34.7766,34.7845,53500.0
2013-07-10 09:30:00,44.5,44.58,44.4,44.4,13300.0,34.7923,34.8548,34.7141,34.7141,13300.0
2013-07-10 09:40:00,44.42,44.53,44.37,44.51,9800.0,34.7297,34.8157,34.6906,34.8001,9800.0
2013-07-10 09:50:00,44.54,44.6,44.51,44.58,4300.0,34.8236,34.8705,34.8001,34.8548,4300.0
2013-07-10 10:00:00,44.57,44.6,44.49,44.52,3100.0,34.847,34.8705,34.7845,34.8079,3100.0
2013-07-10 10:10:00,44.52,44.58,44.52,44.58,9500.0,34.8079,34.8548,34.8079,34.8548,9500.0
2013-07-10 10:20:00,44.58,44.61,44.51,44.51,4600.0,34.8548,34.8783,34.8001,34.8001,4600.0
2013-07-10 10:30:00,44.47,44.5,44.38,44.39,1600.0,34.7688,34.7923,34.6985,34.7063,1600.0
2013-07-10 10:40:00,44.4,44.41,44.34,44.35,3000.0,34.7141,34.7219,34.6672,34.675,3000.0
2013-07-10 10:50:00,44.35,44.4,44.33,44.33,3900.0,34.675,34.7141,34.6594,34.6594,3900.0
2013-07-10 11:00:00,44.33,44.33,44.26,44.3,12100.0,34.6594,34.6594,34.6046,34.6359,12100.0
2013-07-10 11:10:00,44.32,44.36,44.31,44.32,7700.0,34.6515,34.6828,34.6437,34.6515,7700.0
2013-07-10 11:20:00,44.31,44.34,44.27,44.28,3400.0,34.6437,34.6672,34.6125,34.6203,3400.0
2013-07-10 11:30:00,44.28,44.32,44.25,44.29,4800.0,34.6203,34.6515,34.5968,34.6281,4800.0
2013-07-10 11:40:00,44.32,44.32,44.27,44.3,6400.0,34.6515,34.6515,34.6125,34.6359,6400.0
2013-07-10 11:50:00,44.29,44.31,44.27,44.27,1900.0,34.6281,34.6437,34.6125,34.6125,1900.0
2013-07-10 12:00:00,44.27,44.28,44.22,44.24,4500.0,34.6125,34.6203,34.5734,34.589,4500.0
2013-07-10 12:10:00,44.2,44.34,44.2,44.31,6600.0,34.5577,34.6672,34.5577,34.6437,6600.0
2013-07-10 12:20:00,44.32,44.35,44.26,44.27,10100.0,34.6515,34.675,34.6046,34.6125,10100.0
2013-07-10 12:30:00,44.27,44.31,44.26,44.31,1000.0,34.6125,34.6437,34.6046,34.6437,1000.0
2013-07-10 12:40:00,44.34,44.42,44.34,44.42,6500.0,34.6672,34.7297,34.6672,34.7297,6500.0
2013-07-10 12:50:00,44.43,44.44,44.35,44.36,4700.0,34.7376,34.7454,34.675,34.6828,4700.0
2013-07-10 13:00:00,44.37,44.4,44.36,44.4,1800.0,34.6906,34.7141,34.6828,34.7141,1800.0
2013-07-10 13:10:00,44.4,44.42,44.39,44.41,2800.0,34.7141,34.7297,34.7063,34.7219,2800.0
2013-07-10 13:20:00,44.39,44.41,44.37,44.38,6600.0,34.7063,34.7219,34.6906,34.6985,6600.0
2013-07-10 13:30:00,44.4,44.4,44.36,44.36,4200.0,34.7141,34.7141,34.6828,34.6828,4200.0
2013-07-10 13:40:00,44.37,44.4,44.36,44.4,2700.0,34.6906,34.7141,34.6828,34.7141,2700.0
2013-07-10 13:50:00,44.4,44.43,44.4,44.42,3500.0,34.7141,34.7376,34.7141,34.7297,3500.0
2013-07-10 14:00:00,44.4,44.57,44.35,44.44,11900.0,34.7141,34.847,34.675,34.7454,11900.0
2013-07-10 14:10:00,44.43,44.48,44.38,44.41,34500.0,34.7376,34.7766,34.6985,34.7219,34500.0
2013-07-10 14:20:00,44.41,44.44,44.32,44.33,9900.0,34.7219,34.7454,34.6515,34.6594,9900.0
2013-07-10 14:30:00,44.33,44.41,44.33,44.35,11000.0,34.6594,34.7219,34.6594,34.675,11000.0
2013-07-10 14:40:00,44.36,44.4,44.33,44.34,9400.0,34.6828,34.7141,34.6594,34.6672,9400.0
2013-07-10 14:50:00,44.34,44.4,44.34,44.4,9600.0,34.6672,34.7141,34.6672,34.7141,9600.0
2013-07-10 15:00:00,44.4,44.46,44.39,44.41,10800.0,34.7141,34.761,34.7063,34.7219,10800.0
2013-07-10 15:10:00,44.42,44.48,44.4,44.48,18500.0,34.7297,34.7766,34.7141,34.7766,18500.0
2013-07-10 15:20:00,44.48,44.59,44.48,44.59,9500.0,34.7766,34.8626,34.7766,34.8626,9500.0
2013-07-10 15:30:00,44.58,44.6,44.56,44.6,13500.0,34.8548,34.8705,34.8392,34.8705,13500.0
2013-07-10 15:40:00,44.6,44.67,44.59,44.62,19700.0,34.8705,34.9252,34.8626,34.8861,19700.0
2013-07-10 15:50:00,44.62,44.63,44.59,44.61,29800.0,34.8861,34.8939,34.8626,34.8783,29800.0
2013-07-11 09:30:00,45.0,45.12,44.95,45.12,16000.0,35.1832,35.277,35.1441,35.277,16000.0
2013-07-11 09:40:00,45.12,45.14,44.98,45.01,10700.0,35.277,35.2927,35.1676,35.191,10700.0
2013-07-11 09:50:00,44.96,45.05,44.96,45.0,5600.0,35.1519,35.2223,35.1519,35.1832,5600.0
2013-07-11 10:00:00,45.01,45.01,44.9,44.97,2400.0,35.191,35.191,35.105,35.1598,2400.0
2013-07-11 10:10:00,44.94,44.99,44.88,44.98,8000.0,35.1363,35.1754,35.0894,35.1676,8000.0
2013-07-11 10:20:00,44.99,45.05,44.92,45.05,9200.0,35.1754,35.2223,35.1207,35.2223,9200.0
2013-07-11 10:30:00,45.01,45.05,44.94,44.99,22300.0,35.191,35.2223,35.1363,35.1754,22300.0
2013-07-11 10:40:00,44.98,45.03,44.89,44.97,7800.0,35.1676,35.2067,35.0972,35.1598,7800.0
2013-07-11 10:50:00,44.93,45.02,44.93,44.99,11200.0,35.1285,35.1988,35.1285,35.1754,11200.0
2013-07-11 11:00:00,45.0,45.04,44.96,45.02,14000.0,35.1832,35.2145,35.1519,35.1988,14000.0
2013-07-11 11:10:00,45.03,45.09,45.01,45.05,7000.0,35.2067,35.2536,35.191,35.2223,7000.0
2013-07-11 11:20:00,45.04,45.05,44.99,45.05,6900.0,35.2145,35.2223,35.1754,35.2223,6900.0
2013-07-11 11:30:00,45.04,45.05,45.0,45.05,6400.0,35.2145,35.2223,35.1832,35.2223,6400.0
2013-07-11 11:40:00,45.04,45.07,45.0,45.05,14600.0,35.2145,35.2379,35.1832,35.2223,14600.0
2013-07-11 11:50:00,45.04,45.06,45.03,45.06,10100.0,35.2145,35.2301,35.2067,35.2301,10100.0
2013-07-11 12:00:00,45.05,45.05,45.01,45.03,5000.0,35.2223,35.2223,35.191,35.2067,5000.0
2013-07-11 12:10:00,45.02,45.02,44.96,44.96,2600.0,35.1988,35.1988,35.1519,35.1519,2600.0
2013-07-11 12:20:00,45.0,45.06,45.0,45.02,12400.0,35.1832,35.2301,35.1832,35.1988,12400.0
2013-07-11 12:30:00,45.04,45.08,45.03,45.08,4000.0,35.2145,35.2458,35.2067,35.2458,4000.0
2013-07-11 12:40:00,45.09,45.15,45.08,45.14,7900.0,35.2536,35.3005,35.2458,35.2927,7900.0
2013-07-11 12:50:00,45.12,45.12,45.05,45.05,4100.0,35.277,35.277,35.2223,35.2223,4100.0
2013-07-11 13:00:00,45.05,45.06,45.04,45.05,11100.0,35.2223,35.2301,35.2145,35.2223,11100.0
2013-07-11 13:10:00,45.05,45.06,45.04,45.05,18400.0,35.2223,35.2301,35.2145,35.2223,18400.0
2013-07-11 13:20:00,45.05,45.06,45.04,45.05,15500.0,35.2223,35.2301,35.2145,35.2223,15500.0
2013-07-11 13:30:00,45.05,45.05,45.01,45.05,5800.0,35.2223,35.2223,35.191,35.2223,5800.0
2013-07-11 13:40:00,45.05,45.1,45.04,45.09,14800.0,35.2223,35.2614,35.2145,35.2536,14800.0
2013-07-11 13:50:00,45.09,45.11,45.06,45.1,18500.0,35.2536,35.2692,35.2301,35.2614,18500.0
2013-07-11 14:00:00,45.08,45.11,45.08,45.1,7600.0,35.2458,35.2692,35.2458,35.2614,7600.0
2013-07-11 14:10:00,45.11,45.12,45.09,45.09,12000.0,35.2692,35.277,35.2536,35.2536,12000.0
2013-07-11 14:20:00,45.09,45.12,45.08,45.1,26200.0,35.2536,35.277,35.2458,35.2614,26200.0
2013-07-11 14:30:00,45.1,45.11,45.09,45.09,23300.0,35.2614,35.2692,35.2536,35.2536,23300.0
2013-07-11 14:40:00,45.09,45.11,45.07,45.09,6400.0,35.2536,35.2692,35.2379,35.2536,6400.0
2013-07-11 14:50:00,45.11,45.17,45.11,45.17,6600.0,35.2692,35.3161,35.2692,35.3161,6600.0
2013-07-11 15:00:00,45.15,45.19,45.12,45.14,14000.0,35.3005,35.3318,35.277,35.2927,14000.0
2013-07-11 15:10:00,45.13,45.17,45.11,45.14,20300.0,35.2848,35.3161,35.2692,35.2927,20300.0
2013-07-11 15:20:00,45.15,45.19,45.15,45.19,34900.0,35.3005,35.3318,35.3005,35.3318,34900.0
2013-07-11 15:30:00,45.19,45.25,45.18,45.24,13600.0,35.3318,35.3787,35.3239,35.3709,13600.0
2013-07-11 15:40:00,45.25,45.29,45.23,45.25,49400.0,35.3787,35.4099,35.363,35.3787,49400.0
2013-07-11 15:50:00,45.24,45.36,45.23,45.32,58800.0,35.3709,35.4647,35.363,35.4334,58800.0
2013-07-12 09:30:00,45.25,45.53,45.14,45.51,19200.0,35.3787,35.5976,35.2927,35.582,19200.0
2013-07-12 09:40:00,45.5,45.52,45.38,45.44,24300.0,35.5741,35.5898,35.4803,35.5272,24300.0
2013-07-12 09:50:00,45.45,45.45,45.32,45.37,5300.0,35.535,35.535,35.4334,35.4725,5300.0
2013-07-12 10:00:00,45.38,45.41,45.3,45.3,4500.0,35.4803,35.5038,35.4178,35.4178,4500.0
2013-07-12 10:10:00,45.27,45.45,45.27,45.39,7600.0,35.3943,35.535,35.3943,35.4881,7600.0
2013-07-12 10:20:00,45.43,45.49,45.43,45.46,1900.0,35.5194,35.5663,35.5194,35.5429,1900.0
2013-07-12 10:30:00,45.46,45.46,45.38,45.38,4400.0,35.5429,35.5429,35.4803,35.4803,4400.0
2013-07-12 10:40:00,45.41,45.53,45.41,45.48,11000.0,35.5038,35.5976,35.5038,35.5585,11000.0
2013-07-12 10:50:00,45.44,45.47,45.42,45.43,6800.0,35.5272,35.5507,35.5116,35.5194,6800.0
2013-07-12 11:00:00,45.44,45.45,45.4,45.42,2000.0,35.5272,35.535,35.4959,35.5116,2000.0
2013-07-12 11:10:00,45.41,45.43,45.38,45.4,3300.0,35.5038,35.5194,35.4803,35.4959,3300.0
2013-07-12 11:20:00,45.4,45.46,45.4,45.4,7800.0,35.4959,35.5429,35.4959,35.4959,7800.0
2013-07-12 11:30:00,45.4,45.41,45.38,45.39,1000.0,35.4959,35.5038,35.4803,35.4881,1000.0
2013-07-12 11:40:00,45.4,45.41,45.35,45.35,8500.0,35.4959,35.5038,35.4569,35.4569,8500.0
2013-07-12 11:50:00,45.38,45.39,45.33,45.34,7500.0,35.4803,35.4881,35.4412,35.449,7500.0
2013-07-12 12:00:00,45.36,45.4,45.36,45.4,1300.0,35.4647,35.4959,35.4647,35.4959,1300.0
2013-07-12 12:10:00,45.38,45.39,45.37,45.39,2700.0,35.4803,35.4881,35.4725,35.4881,2700.0
2013-07-12 12:20:00,45.39,45.4,45.37,45.39,2700.0,35.4881,35.4959,35.4725,35.4881,2700.0
2013-07-12 12:30:00,45.39,45.41,45.38,45.4,3000.0,35.4881,35.5038,35.4803,35.4959,3000.0
2013-07-12 12:40:00,45.4,45.46,45.39,45.45,1600.0,35.4959,35.5429,35.4881,35.535,1600.0
2013-07-12 12:50:00,45.44,45.46,45.41,45.43,3000.0,35.5272,35.5429,35.5038,35.5194,3000.0
2013-07-12 13:00:00,45.43,45.44,45.41,45.44,3500.0,35.5194,35.5272,35.5038,35.5272,3500.0
2013-07-12 13:10:00,45.43,45.46,45.43,45.46,700.0,35.5194,35.5429,35.5194,35.5429,700.0
2013-07-12 13:20:00,45.46,45.47,45.44,45.46,2100.0,35.5429,35.5507,35.5272,35.5429,2100.0
2013-07-12 13:30:00,45.46,45.47,45.43,45.45,2500.0,35.5429,35.5507,35.5194,35.535,2500.0
2013-07-12 13:40:00,45.46,45.48,45.45,45.47,3900.0,35.5429,35.5585,35.535,35.5507,3900.0
2013-07-12 13:50:00,45.48,45.5,45.48,45.49,2300.0,35.5585,35.5741,35.5585,35.5663,2300.0
2013-07-12 14:00:00,45.47,45.47,45.37,45.37,2900.0,35.5507,35.5507,35.4725,35.4725,2900.0
2013-07-12 14:10:00,45.36,45.38,45.34,45.37,2200.0,35.4647,35.4803,35.449,35.4725,2200.0
2013-07-12 14:20:00,45.37,45.41,45.36,45.41,3300.0,35.4725,35.5038,35.4647,35.5038,3300.0
2013-07-12 14:30:00,45.42,45.42,45.4,45.42,2100.0,35.5116,35.5116,35.4959,35.5116,2100.0
2013-07-12 14:40:00,45.42,45.47,45.42,45.47,3900.0,35.5116,35.5507,35.5116,35.5507,3900.0
2013-07-12 14:50:00,45.47,45.48,45.45,45.45,3200.0,35.5507,35.5585,35.535,35.535,3200.0
2013-07-12 15:00:00,45.45,45.46,45.43,45.43,3600.0,35.535,35.5429,35.5194,35.5194,3600.0
2013-07-12 15:10:00,45.43,45.49,45.43,45.47,7000.0,35.5194,35.5663,35.5194,35.5507,7000.0
2013-07-12 15:20:00,45.48,45.51,45.48,45.51,6400.0,35.5585,35.582,35.5585,35.582,6400.0
2013-07-12 15:30:00,45.52,45.54,45.51,45.54,4400.0,35.5898,35.6054,35.582,35.6054,4400.0
2013-07-12 15:40:00,45.54,45.57,45.52,45.55,13300.0,35.6054,35.6289,35.5898,35.6132,13300.0
2013-07-12 15:50:00,45.55,45.57,45.51,45.53,25600.0,35.6132,35.6289,35.582,35.5976,25600.0
2013-07-15 09:30:00,45.5,45.89,45.5,45.62,14400.0,35.5741,35.8791,35.5741,35.668,14400.0
2013-07-15 09:40:00,45.61,45.63,45.43,45.43,3800.0,35.6601,35.6758,35.5194,35.5194,3800.0
2013-07-15 09:50:00,45.46,45.47,45.4,45.46,1600.0,35.5429,35.5507,35.4959,35.5429,1600.0
2013-07-15 10:00:00,45.48,45.56,45.46,45.55,5300.0,35.5585,35.621,35.5429,35.6132,5300.0
2013-07-15 10:10:00,45.57,45.61,45.55,45.57,5700.0,35.6289,35.6601,35.6132,35.6289,5700.0
2013-07-15 10:20:00,45.56,45.56,45.52,45.53,4900.0,35.621,35.621,35.5898,35.5976,4900.0
2013-07-15 10:30:00,45.54,45.58,45.51,45.54,7500.0,35.6054,35.6367,35.582,35.6054,7500.0
2013-07-15 10:40:00,45.58,45.61,45.58,45.59,1600.0,35.6367,35.6601,35.6367,35.6445,1600.0
2013-07-15 10:50:00,45.6,45.62,45.58,45.61,4300.0,35.6523,35.668,35.6367,35.6601,4300.0
2013-07-15 11:00:00,45.61,45.62,45.56,45.61,5600.0,35.6601,35.668,35.621,35.6601,5600.0
2013-07-15 11:10:00,45.61,45.63,45.58,45.61,3300.0,35.6601,35.6758,35.6367,35.6601,3300.0
2013-07-15 11:20:00,45.59,45.62,45.54,45.56,9100.0,35.6445,35.668,35.6054,35.621,9100.0
2013-07-15 11:30:00,45.56,45.57,45.46,45.47,12000.0,35.621,35.6289,35.5429,35.5507,12000.0
2013-07-15 11:40:00,45.49,45.5,45.36,45.36,11600.0,35.5663,35.5741,35.4647,35.4647,11600.0
2013-07-15 11:50:00,45.38,45.38,45.3,45.3,5400.0,35.4803,35.4803,35.4178,35.4178,5400.0
2013-07-15 12:00:00,45.32,45.35,45.31,45.32,4200.0,35.4334,35.4569,35.4256,35.4334,4200.0
2013-07-15 12:10:00,45.32,45.32,45.27,45.29,5500.0,35.4334,35.4334,35.3943,35.4099,5500.0
2013-07-15 12:20:00,45.29,45.31,45.26,45.27,4500.0,35.4099,35.4256,35.3865,35.3943,4500.0
2013-07-15 12:30:00,45.29,45.29,45.25,45.28,9200.0,35.4099,35.4099,35.3787,35.4021,9200.0
2013-07-15 12:40:00,45.28,45.28,45.27,45.28,3800.0,35.4021,35.4021,35.3943,35.4021,3800.0
2013-07-15 12:50:00,45.26,45.29,45.26,45.29,6400.0,35.3865,35.4099,35.3865,35.4099,6400.0
2013-07-15 13:00:00,45.28,45.3,45.28,45.3,6300.0,35.4021,35.4178,35.4021,35.4178,6300.0
2013-07-15 13:10:00,45.3,45.3,45.26,45.26,4700.0,35.4178,35.4178,35.3865,35.3865,4700.0
2013-07-15 13:20:00,45.27,45.28,45.24,45.25,6700.0,35.3943,35.4021,35.3709,35.3787,6700.0
2013-07-15 13:30:00,45.24,45.26,45.2,45.22,9900.0,35.3709,35.3865,35.3396,35.3552,9900.0
2013-07-15 13:40:00,45.22,45.25,45.19,45.2,10800.0,35.3552,35.3787,35.3318,35.3396,10800.0
2013-07-15 13:50:00,45.2,45.21,45.15,45.15,11600.0,35.3396,35.3474,35.3005,35.3005,11600.0
2013-07-15 14:00:00,45.14,45.14,45.06,45.08,17200.0,35.2927,35.2927,35.2301,35.2458,17200.0
2013-07-15 14:10:00,45.08,45.1,45.06,45.1,21900.0,35.2458,35.2614,35.2301,35.2614,21900.0
2013-07-15 14:20:00,45.1,45.12,45.04,45.06,21600.0,35.2614,35.277,35.2145,35.2301,21600.0
2013-07-15 14:30:00,45.07,45.08,45.05,45.06,7500.0,35.2379,35.2458,35.2223,35.2301,7500.0
2013-07-15 14:40:00,45.07,45.14,45.06,45.13,12800.0,35.2379,35.2927,35.2301,35.2848,12800.0
2013-07-15 14:50:00,45.14,45.21,45.14,45.21,12000.0,35.2927,35.3474,35.2927,35.3474,12000.0
2013-07-15 15:00:00,45.21,45.23,45.2,45.23,10400.0,35.3474,35.363,35.3396,35.363,10400.0
2013-07-15 15:10:00,45.22,45.29,45.22,45.29,9100.0,35.3552,35.4099,35.3552,35.4099,9100.0
2013-07-15 15:20:00,45.29,45.31,45.28,45.3,11600.0,35.4099,35.4256,35.4021,35.4178,11600.0
2013-07-15 15:30:00,45.3,45.33,45.3,45.33,15500.0,35.4178,35.4412,35.4178,35.4412,15500.0
2013-07-15 15:40:00,45.33,45.33,45.26,45.29,29300.0,35.4412,35.4412,35.3865,35.4099,29300.0
2013-07-15 15:50:00,45.28,45.35,45.26,45.35,40200.0,35.4021,35.4569,35.3865,35.4569,40200.0
2013-07-16 09:30:00,45.58,45.77,45.22,45.3,28600.0,35.6367,35.7852,35.3552,35.4178,28600.0
2013-07-16 09:40:00,45.26,45.34,45.25,45.26,7500.0,35.3865,35.449,35.3787,35.3865,7500.0
2013-07-16 09:50:00,45.27,45.28,45.16,45.23,15300.0,35.3943,35.4021,35.3083,35.363,15300.0
2013-07-16 10:00:00,45.23,45.29,45.23,45.29,20900.0,35.363,35.4099,35.363,35.4099,20900.0
2013-07-16 10:10:00,45.27,45.31,45.14,45.19,24100.0,35.3943,35.4256,35.2927,35.3318,24100.0
2013-07-16 10:20:00,45.22,45.25,45.15,45.15,9400.0,35.3552,35.3787,35.3005,35.3005,9400.0
2013-07-16 10:30:00,45.13,45.17,45.12,45.12,3900.0,35.2848,35.3161,35.277,35.277,3900.0
2013-07-16 10:40:00,45.13,45.16,45.08,45.09,4800.0,35.2848,35.3083,35.2458,35.2536,4800.0
2013-07-16 10:50:00,45.07,45.07,44.9,44.9,12900.0,35.2379,35.2379,35.105,35.105,12900.0
2013-07-16 11:00:00,44.95,44.98,44.88,44.88,9800.0,35.1441,35.1676,35.0894,35.0894,9800.0
2013-07-16 11:10:00,44.88,44.94,44.87,44.9,7700.0,35.0894,35.1363,35.0816,35.105,7700.0
2013-07-16 11:20:00,44.9,44.91,44.83,44.87,5600.0,35.105,35.1128,35.0503,35.0816,5600.0
2013-07-16 11:30:00,44.87,44.92,44.85,44.9,4800.0,35.0816,35.1207,35.0659,35.105,4800.0
2013-07-16 11:40:00,44.91,44.93,44.89,44.91,4600.0,35.1128,35.1285,35.0972,35.1128,4600.0
2013-07-16 11:50:00,44.91,44.94,44.88,44.88,6500.0,35.1128,35.1363,35.0894,35.0894,6500.0
2013-07-16 12:00:00,44.89,44.92,44.87,44.89,4900.0,35.0972,35.1207,35.0816,35.0972,4900.0
2013-07-16 12:10:00,44.91,44.92,44.88,44.91,2200.0,35.1128,35.1207,35.0894,35.1128,2200.0
2013-07-16 12:20:00,44.91,44.93,44.89,44.89,5100.0,35.1128,35.1285,35.0972,35.0972,5100.0
2013-07-16 12:30:00,44.91,44.92,44.88,44.88,3700.0,35.1128,35.1207,35.0894,35.0894,3700.0
2013-07-16 12:40:00,44.92,44.92,44.86,44.87,4800.0,35.1207,35.1207,35.0737,35.0816,4800.0
2013-07-16 12:50:00,44.89,44.9,44.88,44.88,2300.0,35.0972,35.105,35.0894,35.0894,2300.0
2013-07-16 13:00:00,44.9,44.91,44.87,44.88,4900.0,35.105,35.1128,35.0816,35.0894,4900.0
2013-07-16 13:10:00,44.9,44.9,44.81,44.82,3300.0,35.105,35.105,35.0347,35.0425,3300.0
2013-07-16 13:20:00,44.82,44.84,44.8,44.8,3100.0,35.0425,35.0581,35.0268,35.0268,3100.0
2013-07-16 13:30:00,44.8,44.87,44.8,44.87,5900.0,35.0268,35.0816,35.0268,35.0816,5900.0
2013-07-16 13:40:00,44.89,44.92,44.87,44.89,5000.0,35.0972,35.1207,35.0816,35.0972,5000.0
2013-07-16 13:50:00,44.9,44.9,44.84,44.86,8900.0,35.105,35.105,35.0581,35.0737,8900.0
2013-07-16 14:00:00,44.87,44.89,44.85,44.89,16400.0,35.0816,35.0972,35.0659,35.0972,16400.0
2013-07-16 14:10:00,44.89,44.92,44.84,44.85,24400.0,35.0972,35.1207,35.0581,35.0659,24400.0
2013-07-16 14:20:00,44.87,44.89,44.85,44.89,19500.0,35.0816,35.0972,35.0659,35.0972,19500.0
2013-07-16 14:30:00,44.88,44.9,44.78,44.78,19500.0,35.0894,35.105,35.0112,35.0112,19500.0
2013-07-16 14:40:00,44.8,44.82,44.77,44.78,9100.0,35.0268,35.0425,35.0034,35.0112,9100.0
2013-07-16 14:50:00,44.78,44.81,44.78,44.79,15200.0,35.0112,35.0347,35.0112,35.019,15200.0
2013-07-16 15:00:00,44.8,44.82,44.73,44.73,8300.0,35.0268,35.0425,34.9721,34.9721,8300.0
2013-07-16 15:10:00,44.73,44.78,44.72,44.76,6300.0,34.9721,35.0112,34.9643,34.9956,6300.0
2013-07-16 15:20:00,44.77,44.82,44.72,44.73,32200.0,35.0034,35.0425,34.9643,34.9721,32200.0
2013-07-16 15:30:00,44.74,44.76,44.73,44.74,19200.0,34.9799,34.9956,34.9721,34.9799,19200.0
2013-07-16 15:40:00,44.73,44.77,44.7,44.76,27500.0,34.9721,35.0034,34.9487,34.9956,27500.0
2013-07-16 15:50:00,44.77,44.8,44.69,44.72,56500.0,35.0034,35.0268,34.9408,34.9643,56500.0
2013-07-17 09:30:00,44.88,44.92,44.69,44.69,19800.0,35.0894,35.1207,34.9408,34.9408,19800.0
2013-07-17 09:40:00,44.72,44.75,44.67,44.73,10300.0,34.9643,34.9877,34.9252,34.9721,10300.0
2013-07-17 09:50:00,44.74,44.74,44.57,44.6,24100.0,34.9799,34.9799,34.847,34.8705,24100.0
2013-07-17 10:00:00,44.6,44.62,44.52,44.55,20400.0,34.8705,34.8861,34.8079,34.8314,20400.0
2013-07-17 10:10:00,44.58,44.83,44.53,44.83,8300.0,34.8548,35.0503,34.8157,35.0503,8300.0
2013-07-17 10:20:00,44.84,44.86,44.79,44.84,10100.0,35.0581,35.0737,35.019,35.0581,10100.0
2013-07-17 10:30:00,44.86,44.87,44.81,44.81,8800.0,35.0737,35.0816,35.0347,35.0347,8800.0
2013-07-17 10:40:00,44.79,44.8,44.65,44.7,33200.0,35.019,35.0268,34.9096,34.9487,33200.0
2013-07-17 10:50:00,44.69,44.71,44.67,44.69,11800.0,34.9408,34.9565,34.9252,34.9408,11800.0
2013-07-17 11:00:00,44.69,44.75,44.68,44.69,7700.0,34.9408,34.9877,34.933,34.9408,7700.0
2013-07-17 11:10:00,44.7,44.71,44.69,44.7,5800.0,34.9487,34.9565,34.9408,34.9487,5800.0
2013-07-17 11:20:00,44.69,44.72,44.68,44.68,3000.0,34.9408,34.9643,34.933,34.933,3000.0
2013-07-17 11:30:00,44.71,44.73,44.69,44.69,9600.0,34.9565,34.9721,34.9408,34.9408,9600.0
2013-07-17 11:40:00,44.7,44.73,44.67,44.67,6300.0,34.9487,34.9721,34.9252,34.9252,6300.0
2013-07-17 11:50:00,44.7,44.71,44.69,44.71,3200.0,34.9487,34.9565,34.9408,34.9565,3200.0
2013-07-17 12:00:00,44.69,44.72,44.66,44.68,7900.0,34.9408,34.9643,34.9174,34.933,7900.0
2013-07-17 12:10:00,44.68,44.73,44.68,44.69,20000.0,34.933,34.9721,34.933,34.9408,20000.0
2013-07-17 12:20:00,44.7,44.72,44.69,44.7,7300.0,34.9487,34.9643,34.9408,34.9487,7300.0
2013-07-17 12:30:00,44.7,44.7,44.69,44.7,4700.0,34.9487,34.9487,34.9408,34.9487,4700.0
2013-07-17 12:40:00,44.7,44.71,44.67,44.67,12400.0,34.9487,34.9565,34.9252,34.9252,12400.0
2013-07-17 12:50:00,44.67,44.68,44.65,44.65,6300.0,34.9252,34.933,34.9096,34.9096,6300.0
2013-07-17 13:00:00,44.67,44.67,44.65,44.67,7900.0,34.9252,34.9252,34.9096,34.9252,7900.0
2013-07-17 13:10:00,44.67,44.7,44.65,44.65,4900.0,34.9252,34.9487,34.9096,34.9096,4900.0
2013-07-17 13:20:00,44.67,44.68,44.65,44.66,3600.0,34.9252,34.933,34.9096,34.9174,3600.0
2013-07-17 13:30:00,44.64,44.67,44.62,44.65,10000.0,34.9017,34.9252,34.8861,34.9096,10000.0
2013-07-17 13:40:00,44.66,44.67,44.63,44.66,3900.0,34.9174,34.9252,34.8939,34.9174,3900.0
2013-07-17 13:50:00,44.65,44.66,44.63,44.65,7700.0,34.9096,34.9174,34.8939,34.9096,7700.0
2013-07-17 14:00:00,44.65,44.69,44.65,44.69,9300.0,34.9096,34.9408,34.9096,34.9408,9300.0
2013-07-17 14:10:00,44.67,44.7,44.65,44.68,8300.0,34.9252,34.9487,34.9096,34.933,8300.0
2013-07-17 14:20:00,44.67,44.69,44.67,44.67,4800.0,34.9252,34.9408,34.9252,34.9252,4800.0
2013-07-17 14:30:00,44.67,44.69,44.63,44.65,7400.0,34.9252,34.9408,34.8939,34.9096,7400.0
2013-07-17 14:40:00,44.65,44.67,44.62,44.64,11800.0,34.9096,34.9252,34.8861,34.9017,11800.0
2013-07-17 14:50:00,44.65,44.66,44.6,44.61,10800.0,34.9096,34.9174,34.8705,34.8783,10800.0
2013-07-17 15:00:00,44.62,44.66,44.57,44.58,22000.0,34.8861,34.9174,34.847,34.8548,22000.0
2013-07-17 15:10:00,44.6,44.65,44.6,44.64,17300.0,34.8705,34.9096,34.8705,34.9017,17300.0
2013-07-17 15:20:00,44.64,44.64,44.6,44.61,15300.0,34.9017,34.9017,34.8705,34.8783,15300.0
2013-07-17 15:30:00,44.61,44.61,44.57,44.6,13400.0,34.8783,34.8783,34.847,34.8705,13400.0
2013-07-17 15:40:00,44.6,44.6,44.54,44.57,39600.0,34.8705,34.8705,34.8236,34.847,39600.0
2013-07-17 15:50:00,44.57,44.61,44.5,44.58,86600.0,34.847,34.8783,34.7923,34.8548,86600.0
2013-07-18 09:30:00,44.65,44.96,44.65,44.93,14500.0,34.9096,35.1519,34.9096,35.1285,14500.0
2013-07-18 09:40:00,45.01,45.02,44.92,44.98,9900.0,35.191,35.1988,35.1207,35.1676,9900.0
2013-07-18 09:50:00,44.95,45.0,44.93,44.98,10700.0,35.1441,35.1832,35.1285,35.1676,10700.0
2013-07-18 10:00:00,44.97,45.0,44.95,45.0,12800.0,35.1598,35.1832,35.1441,35.1832,12800.0
2013-07-18 10:10:00,45.0,45.05,44.94,45.02,137800.0,35.1832,35.2223,35.1363,35.1988,137800.0
2013-07-18 10:20:00,45.02,45.17,45.02,45.15,27200.0,35.1988,35.3161,35.1988,35.3005,27200.0
2013-07-18 10:30:00,45.19,45.21,45.09,45.09,10300.0,35.3318,35.3474,35.2536,35.2536,10300.0
2013-07-18 10:40:00,45.09,45.12,45.09,45.1,5500.0,35.2536,35.277,35.2536,35.2614,5500.0
2013-07-18 10:50:00,45.08,45.14,45.08,45.12,5000.0,35.2458,35.2927,35.2458,35.277,5000.0
2013-07-18 11:00:00,45.11,45.12,45.04,45.05,8800.0,35.2692,35.277,35.2145,35.2223,8800.0
2013-07-18 11:10:00,45.07,45.13,45.07,45.13,8900.0,35.2379,35.2848,35.2379,35.2848,8900.0
2013-07-18 11:20:00,45.09,45.12,45.02,45.05,8200.0,35.2536,35.277,35.1988,35.2223,8200.0
2013-07-18 11:30:00,45.05,45.09,45.0,45.04,52100.0,35.2223,35.2536,35.1832,35.2145,52100.0
2013-07-18 11:40:00,45.05,45.05,45.0,45.0,2600.0,35.2223,35.2223,35.1832,35.1832,2600.0
2013-07-18 11:50:00,45.01,45.04,44.99,45.04,7900.0,35.191,35.2145,35.1754,35.2145,7900.0
2013-07-18 12:00:00,45.04,45.04,45.0,45.0,6900.0,35.2145,35.2145,35.1832,35.1832,6900.0
2013-07-18 12:10:00,45.01,45.03,44.99,45.02,6800.0,35.191,35.2067,35.1754,35.1988,6800.0
2013-07-18 12:20:00,45.01,45.05,44.97,44.97,14900.0,35.191,35.2223,35.1598,35.1598,14900.0
2013-07-18 12:30:00,45.0,45.07,44.97,45.0,55300.0,35.1832,35.2379,35.1598,35.1832,55300.0
2013-07-18 12:40:00,44.99,45.01,44.97,44.98,4100.0,35.1754,35.191,35.1598,35.1676,4100.0
2013-07-18 12:50:00,44.99,45.01,44.98,44.98,3800.0,35.1754,35.191,35.1676,35.1676,3800.0
2013-07-18 13:00:00,44.98,45.0,44.94,44.97,3800.0,35.1676,35.1832,35.1363,35.1598,3800.0
2013-07-18 13:10:00,44.97,44.97,44.95,44.97,1200.0,35.1598,35.1598,35.1441,35.1598,1200.0
2013-07-18 13:20:00,44.96,44.97,44.9,44.94,7600.0,35.1519,35.1598,35.105,35.1363,7600.0
2013-07-18 13:30:00,44.94,44.94,44.9,44.9,23500.0,35.1363,35.1363,35.105,35.105,23500.0
2013-07-18 13:40:00,44.92,44.97,44.9,44.9,17500.0,35.1207,35.1598,35.105,35.105,17500.0
2013-07-18 13:50:00,44.91,44.94,44.9,44.91,6300.0,35.1128,35.1363,35.105,35.1128,6300.0
2013-07-18 14:00:00,44.91,44.93,44.9,44.9,9800.0,35.1128,35.1285,35.105,35.105,9800.0
2013-07-18 14:10:00,44.91,45.03,44.9,45.03,15700.0,35.1128,35.2067,35.105,35.2067,15700.0
2013-07-18 14:20:00,45.04,45.07,45.0,45.0,30000.0,35.2145,35.2379,35.1832,35.1832,30000.0
2013-07-18 14:30:00,44.99,45.03,44.99,45.01,9900.0,35.1754,35.2067,35.1754,35.191,9900.0
2013-07-18 14:40:00,45.02,45.07,45.0,45.0,18200.0,35.1988,35.2379,35.1832,35.1832,18200.0
2013-07-18 14:50:00,45.01,45.07,45.0,45.02,19000.0,35.191,35.2379,35.1832,35.1988,19000.0
2013-07-18 15:00:00,45.02,45.05,45.0,45.05,13000.0,35.1988,35.2223,35.1832,35.2223,13000.0
2013-07-18 15:10:00,45.05,45.06,45.03,45.05,15500.0,35.2223,35.2301,35.2067,35.2223,15500.0
2013-07-18 15:20:00,45.05,45.06,44.99,44.99,24600.0,35.2223,35.2301,35.1754,35.1754,24600.0
2013-07-18 15:30:00,45.0,45.01,44.88,44.9,57800.0,35.1832,35.191,35.0894,35.105,57800.0
2013-07-18 15:40:00,44.9,45.05,44.84,44.87,61400.0,35.105,35.2223,35.0581,35.0816,61400.0
2013-07-18 15:50:00,44.87,44.93,44.86,44.92,61600.0,35.0816,35.1285,35.0737,35.1207,61600.0
2013-07-19 09:30:00,45.01,45.16,44.81,45.04,10600.0,35.191,35.3083,35.0347,35.2145,10600.0
2013-07-19 09:40:00,45.02,45.07,44.95,44.97,5300.0,35.1988,35.2379,35.1441,35.1598,5300.0
2013-07-19 09:50:00,44.99,45.01,44.94,45.0,3500.0,35.1754,35.191,35.1363,35.1832,3500.0
2013-07-19 10:00:00,44.98,45.02,44.98,44.99,4400.0,35.1676,35.1988,35.1676,35.1754,4400.0
2013-07-19 10:10:00,44.99,45.02,44.94,44.94,4700.0,35.1754,35.1988,35.1363,35.1363,4700.0
2013-07-19 10:20:00,44.96,44.99,44.94,44.96,5100.0,35.1519,35.1754,35.1363,35.1519,5100.0
2013-07-19 10:30:00,44.97,45.02,44.97,44.98,4000.0,35.1598,35.1988,35.1598,35.1676,4000.0
2013-07-19 10:40:00,44.98,45.02,44.91,44.98,6500.0,35.1676,35.1988,35.1128,35.1676,6500.0
2013-07-19 10:50:00,44.98,45.0,44.94,44.94,5700.0,35.1676,35.1832,35.1363,35.1363,5700.0
2013-07-19 11:00:00,44.96,45.0,44.95,44.98,3100.0,35.1519,35.1832,35.1441,35.1676,3100.0
2013-07-19 11:10:00,44.97,44.97,44.95,44.95,2300.0,35.1598,35.1598,35.1441,35.1441,2300.0
2013-07-19 11:20:00,44.93,44.97,44.93,44.96,1200.0,35.1285,35.1598,35.1285,35.1519,1200.0
2013-07-19 11:30:00,44.95,44.97,44.95,44.96,3100.0,35.1441,35.1598,35.1441,35.1519,3100.0
2013-07-19 11:40:00,44.95,44.96,44.93,44.95,3500.0,35.1441,35.1519,35.1285,35.1441,3500.0
2013-07-19 11:50:00,44.96,44.98,44.95,44.98,6100.0,35.1519,35.1676,35.1441,35.1676,6100.0
2013-07-19 12:00:00,44.98,44.99,44.98,44.98,9900.0,35.1676,35.1754,35.1676,35.1676,9900.0
2013-07-19 12:10:00,44.99,44.99,44.97,44.98,2300.0,35.1754,35.1754,35.1598,35.1676,2300.0
2013-07-19 12:20:00,44.98,45.01,44.98,45.0,1900.0,35.1676,35.191,35.1676,35.1832,1900.0
2013-07-19 12:30:00,45.01,45.03,44.99,45.03,6000.0,35.191,35.2067,35.1754,35.2067,6000.0
2013-07-19 12:40:00,45.04,45.06,45.02,45.04,4800.0,35.2145,35.2301,35.1988,35.2145,4800.0
2013-07-19 12:50:00,45.04,45.04,45.01,45.02,2000.0,35.2145,35.2145,35.191,35.1988,2000.0
2013-07-19 13:00:00,45.01,45.04,45.0,45.0,12900.0,35.191,35.2145,35.1832,35.1832,12900.0
2013-07-19 13:10:00,45.01,45.01,44.98,44.98,8100.0,35.191,35.191,35.1676,35.1676,8100.0
2013-07-19 13:20:00,44.99,44.99,44.97,44.98,15500.0,35.1754,35.1754,35.1598,35.1676,15500.0
2013-07-19 13:30:00,44.99,45.01,44.98,45.01,9100.0,35.1754,35.191,35.1676,35.191,9100.0
2013-07-19 13:40:00,45.02,45.03,44.94,45.03,15600.0,35.1988,35.2067,35.1363,35.2067,15600.0
2013-07-19 13:50:00,45.02,45.08,45.02,45.07,3900.0,35.1988,35.2458,35.1988,35.2379,3900.0
2013-07-19 14:00:00,45.07,45.1,45.06,45.09,5000.0,35.2379,35.2614,35.2301,35.2536,5000.0
2013-07-19 14:10:00,45.1,45.14,45.1,45.12,4000.0,35.2614,35.2927,35.2614,35.277,4000.0
2013-07-19 14:20:00,45.12,45.12,45.08,45.1,6300.0,35.277,35.277,35.2458,35.2614,6300.0
2013-07-19 14:30:00,45.11,45.11,45.06,45.08,8000.0,35.2692,35.2692,35.2301,35.2458,8000.0
2013-07-19 14:40:00,45.09,45.1,45.06,45.07,6100.0,35.2536,35.2614,35.2301,35.2379,6100.0
2013-07-19 14:50:00,45.07,45.07,45.03,45.03,6900.0,35.2379,35.2379,35.2067,35.2067,6900.0
2013-07-19 15:00:00,45.03,45.06,45.03,45.05,11900.0,35.2067,35.2301,35.2067,35.2223,11900.0
2013-07-19 15:10:00,45.05,45.05,45.02,45.02,6200.0,35.2223,35.2223,35.1988,35.1988,6200.0
2013-07-19 15:20:00,45.02,45.02,44.98,44.98,3300.0,35.1988,35.1988,35.1676,35.1676,3300.0
2013-07-19 15:30:00,44.98,45.02,44.98,45.02,5800.0,35.1676,35.1988,35.1676,35.1988,5800.0
2013-07-19 15:40:00,45.02,45.02,44.98,44.98,9600.0,35.1988,35.1988,35.1676,35.1676,9600.0
2013-07-19 15:50:00,44.98,45.01,44.96,44.98,19800.0,35.1676,35.191,35.1519,35.1676,19800.0
2013-07-22 09:30:00,44.96,45.03,44.81,44.94,21800.0,35.1519,35.2067,35.0347,35.1363,21800.0
2013-07-22 09:40:00,44.98,45.04,44.94,44.95,4100.0,35.1676,35.2145,35.1363,35.1441,4100.0
2013-07-22 09:50:00,44.98,45.08,44.98,45.02,8100.0,35.1676,35.2458,35.1676,35.1988,8100.0
2013-07-22 10:00:00,45.03,45.03,44.99,45.01,6800.0,35.2067,35.2067,35.1754,35.191,6800.0
2013-07-22 10:10:00,45.01,45.01,44.97,44.97,7500.0,35.191,35.191,35.1598,35.1598,7500.0
2013-07-22 10:20:00,44.96,44.97,44.93,44.93,1100.0,35.1519,35.1598,35.1285,35.1285,1100.0
2013-07-22 10:30:00,44.94,44.97,44.93,44.97,1500.0,35.1363,35.1598,35.1285,35.1598,1500.0
2013-07-22 10:40:00,44.98,45.04,44.97,45.02,2800.0,35.1676,35.2145,35.1598,35.1988,2800.0
2013-07-22 10:50:00,45.05,45.07,45.04,45.05,5500.0,35.2223,35.2379,35.2145,35.2223,5500.0
2013-07-22 11:00:00,45.05,45.07,45.04,45.05,7100.0,35.2223,35.2379,35.2145,35.2223,7100.0
2013-07-22 11:10:00,45.04,45.05,44.99,45.01,16200.0,35.2145,35.2223,35.1754,35.191,16200.0
2013-07-22 11:20:00,45.02,45.08,45.02,45.04,2700.0,35.1988,35.2458,35.1988,35.2145,2700.0
2013-07-22 11:30:00,45.05,45.07,45.0,45.01,11000.0,35.2223,35.2379,35.1832,35.191,11000.0
2013-07-22 11:40:00,45.05,45.07,44.99,45.0,13300.0,35.2223,35.2379,35.1754,35.1832,13300.0
2013-07-22 11:50:00,45.0,45.0,44.95,44.95,1800.0,35.1832,35.1832,35.1441,35.1441,1800.0
2013-07-22 12:00:00,44.99,44.99,44.95,44.99,800.0,35.1754,35.1754,35.1441,35.1754,800.0
2013-07-22 12:10:00,44.99,45.01,44.98,44.98,8700.0,35.1754,35.191,35.1676,35.1676,8700.0
2013-07-22 12:20:00,44.99,45.01,44.97,44.99,5400.0,35.1754,35.191,35.1598,35.1754,5400.0
2013-07-22 12:30:00,44.99,44.99,44.99,44.99,200.0,35.1754,35.1754,35.1754,35.1754,200.0
2013-07-22 12:40:00,45.0,45.03,44.99,45.01,9200.0,35.1832,35.2067,35.1754,35.191,9200.0
2013-07-22 12:50:00,45.02,45.04,45.0,45.03,2600.0,35.1988,35.2145,35.1832,35.2067,2600.0
2013-07-22 13:00:00,45.02,45.03,45.01,45.01,4000.0,35.1988,35.2067,35.191,35.191,4000.0
2013-07-22 13:10:00,45.01,45.02,44.99,44.99,1400.0,35.191,35.1988,35.1754,35.1754,1400.0
2013-07-22 13:20:00,45.0,45.0,44.96,45.0,2600.0,35.1832,35.1832,35.1519,35.1832,2600.0
2013-07-22 13:30:00,44.97,45.01,44.97,45.0,2900.0,35.1598,35.191,35.1598,35.1832,2900.0
2013-07-22 13:40:00,44.98,45.0,44.98,45.0,2200.0,35.1676,35.1832,35.1676,35.1832,2200.0
2013-07-22 13:50:00,45.01,45.03,45.01,45.02,8300.0,35.191,35.2067,35.191,35.1988,8300.0
2013-07-22 14:00:00,45.02,45.03,45.01,45.02,4600.0,35.1988,35.2067,35.191,35.1988,4600.0
2013-07-22 14:10:00,45.04,45.11,45.03,45.1,8200.0,35.2145,35.2692,35.2067,35.2614,8200.0
2013-07-22 14:20:00,45.09,45.1,45.08,45.09,7100.0,35.2536,35.2614,35.2458,35.2536,7100.0
2013-07-22 14:30:00,45.1,45.11,45.08,45.09,5900.0,35.2614,35.2692,35.2458,35.2536,5900.0
2013-07-22 14:40:00,45.07,45.11,45.07,45.1,10400.0,35.2379,35.2692,35.2379,35.2614,10400.0
2013-07-22 14:50:00,45.1,45.13,45.09,45.11,12100.0,35.2614,35.2848,35.2536,35.2692,12100.0
2013-07-22 15:00:00,45.11,45.13,45.08,45.09,9900.0,35.2692,35.2848,35.2458,35.2536,9900.0
2013-07-22 15:10:00,45.09,45.11,45.08,45.09,14200.0,35.2536,35.2692,35.2458,35.2536,14200.0
2013-07-22 15:20:00,45.08,45.1,45.08,45.1,8500.0,35.2458,35.2614,35.2458,35.2614,8500.0
2013-07-22 15:30:00,45.09,45.11,45.05,45.05,18300.0,35.2536,35.2692,35.2223,35.2223,18300.0
2013-07-22 15:40:00,45.05,45.1,45.05,45.06,18800.0,35.2223,35.2614,35.2223,35.2301,18800.0
2013-07-22 15:50:00,45.07,45.12,45.05,45.12,30500.0,35.2379,35.277,35.2223,35.277,30500.0
2013-07-23 09:30:00,45.21,45.39,45.17,45.21,18700.0,35.3474,35.4881,35.3161,35.3474,18700.0
2013-07-23 09:40:00,45.19,45.21,45.01,45.06,11900.0,35.3318,35.3474,35.191,35.2301,11900.0
2013-07-23 09:50:00,45.05,45.05,44.96,44.98,6800.0,35.2223,35.2223,35.1519,35.1676,6800.0
2013-07-23 10:00:00,44.93,45.0,44.93,44.98,5700.0,35.1285,35.1832,35.1285,35.1676,5700.0
2013-07-23 10:10:00,44.98,45.02,44.98,45.0,4200.0,35.1676,35.1988,35.1676,35.1832,4200.0
2013-07-23 10:20:00,45.0,45.01,44.96,45.0,8300.0,35.1832,35.191,35.1519,35.1832,8300.0
2013-07-23 10:30:00,44.99,45.02,44.96,45.0,8700.0,35.1754,35.1988,35.1519,35.1832,8700.0
2013-07-23 10:40:00,45.0,45.01,44.97,45.0,11400.0,35.1832,35.191,35.1598,35.1832,11400.0
2013-07-23 10:50:00,45.0,45.02,44.97,44.97,8600.0,35.1832,35.1988,35.1598,35.1598,8600.0
2013-07-23 11:00:00,44.97,44.98,44.92,44.97,5700.0,35.1598,35.1676,35.1207,35.1598,5700.0
2013-07-23 11:10:00,44.96,44.97,44.92,44.95,2700.0,35.1519,35.1598,35.1207,35.1441,2700.0
2013-07-23 11:20:00,44.94,45.01,44.94,44.99,5800.0,35.1363,35.191,35.1363,35.1754,5800.0
2013-07-23 11:30:00,45.0,45.01,44.97,44.99,36300.0,35.1832,35.191,35.1598,35.1754,36300.0
2013-07-23 11:40:00,44.99,45.0,44.96,44.99,15500.0,35.1754,35.1832,35.1519,35.1754,15500.0
2013-07-23 11:50:00,44.98,44.99,44.96,44.96,2100.0,35.1676,35.1754,35.1519,35.1519,2100.0
2013-07-23 12:00:00,44.96,44.96,44.95,44.96,3400.0,35.1519,35.1519,35.1441,35.1519,3400.0
2013-07-23 12:10:00,44.96,44.97,44.94,44.94,6200.0,35.1519,35.1598,35.1363,35.1363,6200.0
2013-07-23 12:20:00,44.94,44.98,44.94,44.98,6500.0,35.1363,35.1676,35.1363,35.1676,6500.0
2013-07-23 12:30:00,44.99,44.99,44.89,44.9,10200.0,35.1754,35.1754,35.0972,35.105,10200.0
2013-07-23 12:40:00,44.91,44.91,44.89,44.89,3000.0,35.1128,35.1128,35.0972,35.0972,3000.0
2013-07-23 12:50:00,44.89,44.91,44.89,44.9,1600.0,35.0972,35.1128,35.0972,35.105,1600.0
2013-07-23 13:00:00,44.9,44.91,44.87,44.88,4900.0,35.105,35.1128,35.0816,35.0894,4900.0
2013-07-23 13:10:00,44.9,44.9,44.88,44.89,19800.0,35.105,35.105,35.0894,35.0972,19800.0
2013-07-23 13:20:00,44.9,44.91,44.89,44.9,2300.0,35.105,35.1128,35.0972,35.105,2300.0
2013-07-23 13:30:00,44.9,44.91,44.88,44.89,3200.0,35.105,35.1128,35.0894,35.0972,3200.0
2013-07-23 13:40:00,44.89,44.89,44.86,44.89,5100.0,35.0972,35.0972,35.0737,35.0972,5100.0
2013-07-23 13:50:00,44.89,44.89,44.83,44.83,4600.0,35.0972,35.0972,35.0503,35.0503,4600.0
2013-07-23 14:00:00,44.83,44.86,44.82,44.84,5400.0,35.0503,35.0737,35.0425,35.0581,5400.0
2013-07-23 14:10:00,44.86,44.87,44.84,44.85,6600.0,35.0737,35.0816,35.0581,35.0659,6600.0
2013-07-23 14:20:00,44.86,44.87,44.83,44.84,6900.0,35.0737,35.0816,35.0503,35.0581,6900.0
2013-07-23 14:30:00,44.85,44.85,44.75,44.8,13200.0,35.0659,35.0659,34.9877,35.0268,13200.0
2013-07-23 14:40:00,44.8,44.86,44.8,44.85,6700.0,35.0268,35.0737,35.0268,35.0659,6700.0
2013-07-23 14:50:00,44.85,44.86,44.82,44.82,7000.0,35.0659,35.0737,35.0425,35.0425,7000.0
2013-07-23 15:00:00,44.83,44.84,44.82,44.84,6600.0,35.0503,35.0581,35.0425,35.0581,6600.0
2013-07-23 15:10:00,44.84,44.84,44.78,44.8,10200.0,35.0581,35.0581,35.0112,35.0268,10200.0
2013-07-23 15:20:00,44.8,44.81,44.73,44.74,17600.0,35.0268,35.0347,34.9721,34.9799,17600.0
2013-07-23 15:30:00,44.74,44.76,44.73,44.74,8800.0,34.9799,34.9956,34.9721,34.9799,8800.0
2013-07-23 15:40:00,44.75,44.75,44.69,44.7,29600.0,34.9877,34.9877,34.9408,34.9487,29600.0
2013-07-23 15:50:00,44.71,44.71,44.64,44.67,60200.0,34.9565,34.9565,34.9017,34.9252,60200.0
2013-07-24 09:30:00,44.82,44.89,44.72,44.72,21000.0,35.0425,35.0972,34.9643,34.9643,21000.0
2013-07-24 09:40:00,44.77,44.77,44.69,44.72,1400.0,35.0034,35.0034,34.9408,34.9643,1400.0
2013-07-24 09:50:00,44.69,44.75,44.63,44.63,2000.0,34.9408,34.9877,34.8939,34.8939,2000.0
2013-07-24 10:00:00,44.63,44.67,44.53,44.61,22500.0,34.8939,34.9252,34.8157,34.8783,22500.0
2013-07-24 10:10:00,44.58,44.58,44.5,44.51,16700.0,34.8548,34.8548,34.7923,34.8001,16700.0
2013-07-24 10:20:00,44.52,44.52,44.46,44.5,2300.0,34.8079,34.8079,34.761,34.7923,2300.0
2013-07-24 10:30:00,44.51,44.54,44.48,44.48,5000.0,34.8001,34.8236,34.7766,34.7766,5000.0
2013-07-24 10:40:00,44.48,44.51,44.44,44.45,6000.0,34.7766,34.8001,34.7454,34.7532,6000.0
2013-07-24 10:50:00,44.48,44.5,44.42,44.42,2200.0,34.7766,34.7923,34.7297,34.7297,2200.0
2013-07-24 11:00:00,44.42,44.42,44.29,44.3,6800.0,34.7297,34.7297,34.6281,34.6359,6800.0
2013-07-24 11:10:00,44.3,44.34,44.27,44.29,7300.0,34.6359,34.6672,34.6125,34.6281,7300.0
2013-07-24 11:20:00,44.3,44.34,44.28,44.32,8400.0,34.6359,34.6672,34.6203,34.6515,8400.0
2013-07-24 11:30:00,44.31,44.33,44.3,44.31,10700.0,34.6437,34.6594,34.6359,34.6437,10700.0
2013-07-24 11:40:00,44.32,44.33,44.27,44.28,6300.0,34.6515,34.6594,34.6125,34.6203,6300.0
2013-07-24 11:50:00,44.27,44.27,44.2,44.21,7400.0,34.6125,34.6125,34.5577,34.5655,7400.0
2013-07-24 12:00:00,44.22,44.22,44.12,44.12,10900.0,34.5734,34.5734,34.4952,34.4952,10900.0
2013-07-24 12:10:00,44.13,44.29,44.08,44.29,19700.0,34.503,34.6281,34.4639,34.6281,19700.0
2013-07-24 12:20:00,44.28,44.29,44.02,44.05,19700.0,34.6203,34.6281,34.417,34.4405,19700.0
2013-07-24 12:30:00,44.05,44.2,44.05,44.19,7500.0,34.4405,34.5577,34.4405,34.5499,7500.0
2013-07-24 12:40:00,44.18,44.22,44.13,44.2,8500.0,34.5421,34.5734,34.503,34.5577,8500.0
2013-07-24 12:50:00,44.2,44.24,44.19,44.21,5000.0,34.5577,34.589,34.5499,34.5655,5000.0
2013-07-24 13:00:00,44.2,44.24,44.2,44.21,5000.0,34.5577,34.589,34.5577,34.5655,5000.0
2013-07-24 13:10:00,44.22,44.23,44.15,44.16,4500.0,34.5734,34.5812,34.5186,34.5265,4500.0
2013-07-24 13:20:00,44.17,44.21,44.17,44.21,5600.0,34.5343,34.5655,34.5343,34.5655,5600.0
2013-07-24 13:30:00,44.2,44.2,44.12,44.15,7000.0,34.5577,34.5577,34.4952,34.5186,7000.0
2013-07-24 13:40:00,44.15,44.15,44.09,44.12,8000.0,34.5186,34.5186,34.4717,34.4952,8000.0
2013-07-24 13:50:00,44.12,44.14,44.09,44.09,10500.0,34.4952,34.5108,34.4717,34.4717,10500.0
2013-07-24 14:00:00,44.14,44.21,44.14,44.21,4100.0,34.5108,34.5655,34.5108,34.5655,4100.0
2013-07-24 14:10:00,44.21,44.21,44.13,44.19,6000.0,34.5655,34.5655,34.503,34.5499,6000.0
2013-07-24 14:20:00,44.2,44.22,44.19,44.2,7900.0,34.5577,34.5734,34.5499,34.5577,7900.0
2013-07-24 14:30:00,44.21,44.22,44.03,44.05,17200.0,34.5655,34.5734,34.4248,34.4405,17200.0
2013-07-24 14:40:00,44.05,44.07,44.0,44.02,14800.0,34.4405,34.4561,34.4014,34.417,14800.0
2013-07-24 14:50:00,44.04,44.07,44.02,44.03,14600.0,34.4326,34.4561,34.417,34.4248,14600.0
2013-07-24 15:00:00,44.04,44.06,43.97,44.0,22800.0,34.4326,34.4483,34.3779,34.4014,22800.0
2013-07-24 15:10:00,44.0,44.01,43.94,44.01,15900.0,34.4014,34.4092,34.3544,34.4092,15900.0
2013-07-24 15:20:00,44.01,44.12,44.0,44.06,10200.0,34.4092,34.4952,34.4014,34.4483,10200.0
2013-07-24 15:30:00,44.08,44.08,44.02,44.02,13800.0,34.4639,34.4639,34.417,34.417,13800.0
2013-07-24 15:40:00,44.05,44.13,43.97,43.97,35400.0,34.4405,34.503,34.3779,34.3779,35400.0
2013-07-24 15:50:00,43.98,43.99,43.94,43.96,42900.0,34.3857,34.3935,34.3544,34.3701,42900.0
2013-07-25 09:30:00,43.99,44.13,43.99,44.13,9000.0,34.3935,34.503,34.3935,34.503,9000.0
2013-07-25 09:40:00,44.17,44.27,44.05,44.06,12800.0,34.5343,34.6125,34.4405,34.4483,12800.0
2013-07-25 09:50:00,44.06,44.12,43.97,44.07,7600.0,34.4483,34.4952,34.3779,34.4561,7600.0
2013-07-25 10:00:00,44.08,44.22,44.06,44.16,5100.0,34.4639,34.5734,34.4483,34.5265,5100.0
2013-07-25 10:10:00,44.2,44.25,44.13,44.24,5400.0,34.5577,34.5968,34.503,34.589,5400.0
2013-07-25 10:20:00,44.23,44.33,44.23,44.33,4500.0,34.5812,34.6594,34.5812,34.6594,4500.0
2013-07-25 10:30:00,44.35,44.35,44.25,44.26,3000.0,34.675,34.675,34.5968,34.6046,3000.0
2013-07-25 10:40:00,44.24,44.24,44.06,44.06,71900.0,34.589,34.589,34.4483,34.4483,71900.0
2013-07-25 10:50:00,44.07,44.08,44.0,44.01,16000.0,34.4561,34.4639,34.4014,34.4092,16000.0
2013-07-25 11:00:00,44.01,44.01,43.93,43.93,5800.0,34.4092,34.4092,34.3466,34.3466,5800.0
2013-07-25 11:10:00,43.96,43.98,43.93,43.97,5000.0,34.3701,34.3857,34.3466,34.3779,5000.0
2013-07-25 11:20:00,43.97,43.97,43.93,43.94,2900.0,34.3779,34.3779,34.3466,34.3544,2900.0
2013-07-25 11:30:00,43.95,44.0,43.94,44.0,2800.0,34.3623,34.4014,34.3544,34.4014,2800.0
2013-07-25 11:40:00,44.0,44.0,43.97,44.0,7000.0,34.4014,34.4014,34.3779,34.4014,7000.0
2013-07-25 11:50:00,44.0,44.0,43.98,44.0,5500.0,34.4014,34.4014,34.3857,34.4014,5500.0
2013-07-25 12:00:00,44.0,44.0,43.99,43.99,5100.0,34.4014,34.4014,34.3935,34.3935,5100.0
2013-07-25 12:10:00,44.0,44.04,43.94,43.94,8600.0,34.4014,34.4326,34.3544,34.3544,8600.0
2013-07-25 12:20:00,43.94,43.99,43.85,43.89,17800.0,34.3544,34.3935,34.2841,34.3154,17800.0
2013-07-25 12:30:00,43.88,43.91,43.87,43.88,14900.0,34.3075,34.331,34.2997,34.3075,14900.0
2013-07-25 12:40:00,43.95,43.98,43.93,43.95,4900.0,34.3623,34.3857,34.3466,34.3623,4900.0
2013-07-25 12:50:00,43.96,43.96,43.94,43.95,6000.0,34.3701,34.3701,34.3544,34.3623,6000.0
2013-07-25 13:00:00,43.96,43.96,43.9,43.91,7700.0,34.3701,34.3701,34.3232,34.331,7700.0
2013-07-25 13:10:00,43.91,43.91,43.84,43.89,4100.0,34.331,34.331,34.2763,34.3154,4100.0
2013-07-25 13:20:00,43.87,43.88,43.84,43.84,1700.0,34.2997,34.3075,34.2763,34.2763,1700.0
2013-07-25 13:30:00,43.85,43.89,43.85,43.88,3200.0,34.2841,34.3154,34.2841,34.3075,3200.0
2013-07-25 13:40:00,43.87,43.89,43.87,43.88,1300.0,34.2997,34.3154,34.2997,34.3075,1300.0
2013-07-25 13:50:00,43.9,43.9,43.85,43.87,4600.0,34.3232,34.3232,34.2841,34.2997,4600.0
2013-07-25 14:00:00,43.86,43.95,43.86,43.93,5800.0,34.2919,34.3623,34.2919,34.3466,5800.0
2013-07-25 14:10:00,43.93,43.94,43.89,43.93,8000.0,34.3466,34.3544,34.3154,34.3466,8000.0
2013-07-25 14:20:00,43.92,43.95,43.9,43.94,4400.0,34.3388,34.3623,34.3232,34.3544,4400.0
2013-07-25 14:30:00,43.93,43.98,43.92,43.94,4900.0,34.3466,34.3857,34.3388,34.3544,4900.0
2013-07-25 14:40:00,43.97,44.0,43.97,44.0,3200.0,34.3779,34.4014,34.3779,34.4014,3200.0
2013-07-25 14:50:00,43.99,44.0,43.98,43.99,6300.0,34.3935,34.4014,34.3857,34.3935,6300.0
2013-07-25 15:00:00,43.98,44.03,43.98,44.01,14800.0,34.3857,34.4248,34.3857,34.4092,14800.0
2013-07-25 15:10:00,44.01,44.02,43.95,43.99,18100.0,34.4092,34.417,34.3623,34.3935,18100.0
2013-07-25 15:20:00,44.0,44.05,43.99,44.04,13200.0,34.4014,34.4405,34.3935,34.4326,13200.0
2013-07-25 15:30:00,44.02,44.04,43.99,44.0,31700.0,34.417,34.4326,34.3935,34.4014,31700.0
2013-07-25 15:40:00,44.0,44.03,43.96,44.0,23100.0,34.4014,34.4248,34.3701,34.4014,23100.0
2013-07-25 15:50:00,44.0,44.0,43.95,43.98,39300.0,34.4014,34.4014,34.3623,34.3857,39300.0
2013-07-26 09:30:00,43.9,43.91,43.79,43.91,10500.0,34.3232,34.331,34.2372,34.331,10500.0
2013-07-26 09:40:00,43.89,43.94,43.82,43.94,5400.0,34.3154,34.3544,34.2606,34.3544,5400.0
2013-07-26 09:50:00,43.89,43.92,43.78,43.78,4500.0,34.3154,34.3388,34.2294,34.2294,4500.0
2013-07-26 10:00:00,43.77,43.86,43.74,43.75,20500.0,34.2215,34.2919,34.1981,34.2059,20500.0
2013-07-26 10:10:00,43.74,43.81,43.73,43.76,4200.0,34.1981,34.2528,34.1903,34.2137,4200.0
2013-07-26 10:20:00,43.77,43.77,43.72,43.75,3000.0,34.2215,34.2215,34.1824,34.2059,3000.0
2013-07-26 10:30:00,43.75,43.77,43.74,43.76,1800.0,34.2059,34.2215,34.1981,34.2137,1800.0
2013-07-26 10:40:00,43.75,43.78,43.65,43.66,4400.0,34.2059,34.2294,34.1277,34.1355,4400.0
2013-07-26 10:50:00,43.66,43.66,43.46,43.49,12400.0,34.1355,34.1355,33.9792,34.0026,12400.0
2013-07-26 11:00:00,43.49,43.53,43.49,43.51,14700.0,34.0026,34.0339,34.0026,34.0183,14700.0
2013-07-26 11:10:00,43.51,43.54,43.44,43.51,13500.0,34.0183,34.0417,33.9635,34.0183,13500.0
2013-07-26 11:20:00,43.5,43.51,43.47,43.5,18600.0,34.0104,34.0183,33.987,34.0104,18600.0
2013-07-26 11:30:00,43.51,43.51,43.45,43.5,6200.0,34.0183,34.0183,33.9713,34.0104,6200.0
2013-07-26 11:40:00,43.5,43.51,43.46,43.49,6500.0,34.0104,34.0183,33.9792,34.0026,6500.0
2013-07-26 11:50:00,43.48,43.51,43.48,43.5,4400.0,33.9948,34.0183,33.9948,34.0104,4400.0
2013-07-26 12:00:00,43.5,43.51,43.49,43.5,20200.0,34.0104,34.0183,34.0026,34.0104,20200.0
2013-07-26 12:10:00,43.51,43.58,43.5,43.56,27500.0,34.0183,34.073,34.0104,34.0573,27500.0
2013-07-26 12:20:00,43.58,43.58,43.5,43.51,10300.0,34.073,34.073,34.0104,34.0183,10300.0
2013-07-26 12:30:00,43.5,43.51,43.5,43.5,11300.0,34.0104,34.0183,34.0104,34.0104,11300.0
2013-07-26 12:40:00,43.5,43.51,43.5,43.51,5700.0,34.0104,34.0183,34.0104,34.0183,5700.0
2013-07-26 12:50:00,43.5,43.51,43.48,43.49,11400.0,34.0104,34.0183,33.9948,34.0026,11400.0
2013-07-26 13:00:00,43.49,43.51,43.48,43.49,7700.0,34.0026,34.0183,33.9948,34.0026,7700.0
2013-07-26 13:10:00,43.5,43.51,43.49,43.5,11900.0,34.0104,34.0183,34.0026,34.0104,11900.0
2013-07-26 13:20:00,43.48,43.51,43.48,43.5,28200.0,33.9948,34.0183,33.9948,34.0104,28200.0
2013-07-26 13:30:00,43.5,43.51,43.49,43.51,10900.0,34.0104,34.0183,34.0026,34.0183,10900.0
2013-07-26 13:40:00,43.51,43.54,43.5,43.54,8700.0,34.0183,34.0417,34.0104,34.0417,8700.0
2013-07-26 13:50:00,43.55,43.59,43.54,43.55,12600.0,34.0495,34.0808,34.0417,34.0495,12600.0
2013-07-26 14:00:00,43.55,43.58,43.54,43.57,8600.0,34.0495,34.073,34.0417,34.0652,8600.0
2013-07-26 14:10:00,43.57,43.65,43.5,43.65,122000.0,34.0652,34.1277,34.0104,34.1277,122000.0
2013-07-26 14:20:00,43.66,43.75,43.66,43.7,5800.0,34.1355,34.2059,34.1355,34.1668,5800.0
2013-07-26 14:30:00,43.73,43.79,43.73,43.78,3300.0,34.1903,34.2372,34.1903,34.2294,3300.0
2013-07-26 14:40:00,43.78,43.85,43.73,43.73,11500.0,34.2294,34.2841,34.1903,34.1903,11500.0
2013-07-26 14:50:00,43.75,43.78,43.72,43.74,11600.0,34.2059,34.2294,34.1824,34.1981,11600.0
2013-07-26 15:00:00,43.76,43.77,43.73,43.76,8300.0,34.2137,34.2215,34.1903,34.2137,8300.0
2013-07-26 15:10:00,43.77,43.78,43.74,43.74,11900.0,34.2215,34.2294,34.1981,34.1981,11900.0
2013-07-26 15:20:00,43.77,43.84,43.77,43.84,16900.0,34.2215,34.2763,34.2215,34.2763,16900.0
2013-07-26 15:30:00,43.85,43.85,43.78,43.8,21000.0,34.2841,34.2841,34.2294,34.245,21000.0
2013-07-26 15:40:00,43.8,43.82,43.74,43.79,27000.0,34.245,34.2606,34.1981,34.2372,27000.0
2013-07-26 15:50:00,43.79,43.8,43.68,43.76,87900.0,34.2372,34.245,34.1512,34.2137,87900.0
2013-07-29 09:30:00,43.72,43.91,43.56,43.63,13100.0,34.1824,34.331,34.0573,34.1121,13100.0
2013-07-29 09:40:00,43.59,43.88,43.59,43.81,9400.0,34.0808,34.3075,34.0808,34.2528,9400.0
2013-07-29 09:50:00,43.82,43.9,43.79,43.85,3800.0,34.2606,34.3232,34.2372,34.2841,3800.0
2013-07-29 10:00:00,43.83,43.86,43.73,43.77,16300.0,34.2684,34.2919,34.1903,34.2215,16300.0
2013-07-29 10:10:00,43.77,43.79,43.72,43.79,4000.0,34.2215,34.2372,34.1824,34.2372,4000.0
2013-07-29 10:20:00,43.76,43.8,43.76,43.8,2100.0,34.2137,34.245,34.2137,34.245,2100.0
2013-07-29 10:30:00,43.81,43.81,43.79,43.79,2000.0,34.2528,34.2528,34.2372,34.2372,2000.0
2013-07-29 10:40:00,43.82,43.88,43.79,43.88,3600.0,34.2606,34.3075,34.2372,34.3075,3600.0
2013-07-29 10:50:00,43.88,43.9,43.83,43.87,4000.0,34.3075,34.3232,34.2684,34.2997,4000.0
2013-07-29 11:00:00,43.87,43.89,43.8,43.8,4600.0,34.2997,34.3154,34.245,34.245,4600.0
2013-07-29 11:10:00,43.79,43.8,43.67,43.67,7700.0,34.2372,34.245,34.1433,34.1433,7700.0
2013-07-29 11:20:00,43.63,43.68,43.6,43.6,6600.0,34.1121,34.1512,34.0886,34.0886,6600.0
2013-07-29 11:30:00,43.6,43.62,43.54,43.55,7500.0,34.0886,34.1043,34.0417,34.0495,7500.0
2013-07-29 11:40:00,43.54,43.58,43.52,43.55,12700.0,34.0417,34.073,34.0261,34.0495,12700.0
2013-07-29 11:50:00,43.54,43.63,43.54,43.63,14100.0,34.0417,34.1121,34.0417,34.1121,14100.0
2013-07-29 12:00:00,43.63,43.7,43.62,43.63,7400.0,34.1121,34.1668,34.1043,34.1121,7400.0
2013-07-29 12:10:00,43.64,43.67,43.61,43.63,4000.0,34.1199,34.1433,34.0964,34.1121,4000.0
2013-07-29 12:20:00,43.67,43.69,43.65,43.69,2100.0,34.1433,34.159,34.1277,34.159,2100.0
2013-07-29 12:30:00,43.71,43.71,43.66,43.7,4500.0,34.1746,34.1746,34.1355,34.1668,4500.0
2013-07-29 12:40:00,43.72,43.72,43.67,43.67,7300.0,34.1824,34.1824,34.1433,34.1433,7300.0
2013-07-29 12:50:00,43.66,43.68,43.64,43.66,3700.0,34.1355,34.1512,34.1199,34.1355,3700.0
2013-07-29 13:00:00,43.66,43.67,43.65,43.65,2000.0,34.1355,34.1433,34.1277,34.1277,2000.0
2013-07-29 13:10:00,43.65,43.67,43.63,43.67,3800.0,34.1277,34.1433,34.1121,34.1433,3800.0
2013-07-29 13:20:00,43.68,43.69,43.68,43.69,1200.0,34.1512,34.159,34.1512,34.159,1200.0
2013-07-29 13:30:00,43.68,43.68,43.63,43.63,3900.0,34.1512,34.1512,34.1121,34.1121,3900.0
2013-07-29 13:40:00,43.64,43.64,43.6,43.63,6000.0,34.1199,34.1199,34.0886,34.1121,6000.0
2013-07-29 13:50:00,43.63,43.65,43.6,43.62,4900.0,34.1121,34.1277,34.0886,34.1043,4900.0
2013-07-29 14:00:00,43.62,43.65,43.61,43.65,5400.0,34.1043,34.1277,34.0964,34.1277,5400.0
2013-07-29 14:10:00,43.65,43.68,43.65,43.67,3300.0,34.1277,34.1512,34.1277,34.1433,3300.0
2013-07-29 14:20:00,43.68,43.69,43.66,43.69,8700.0,34.1512,34.159,34.1355,34.159,8700.0
2013-07-29 14:30:00,43.7,43.72,43.69,43.71,2400.0,34.1668,34.1824,34.159,34.1746,2400.0
2013-07-29 14:40:00,43.71,43.72,43.67,43.68,4300.0,34.1746,34.1824,34.1433,34.1512,4300.0
2013-07-29 14:50:00,43.68,43.7,43.68,43.68,1900.0,34.1512,34.1668,34.1512,34.1512,1900.0
2013-07-29 15:00:00,43.68,43.68,43.66,43.68,7800.0,34.1512,34.1512,34.1355,34.1512,7800.0
2013-07-29 15:10:00,43.67,43.69,43.6,43.6,6300.0,34.1433,34.159,34.0886,34.0886,6300.0
2013-07-29 15:20:00,43.6,43.65,43.6,43.65,7300.0,34.0886,34.1277,34.0886,34.1277,7300.0
2013-07-29 15:30:00,43.65,43.67,43.64,43.67,10600.0,34.1277,34.1433,34.1199,34.1433,10600.0
2013-07-29 15:40:00,43.67,43.7,43.66,43.69,12400.0,34.1433,34.1668,34.1355,34.159,12400.0
2013-07-29 15:50:00,43.69,43.69,43.6,43.67,29500.0,34.159,34.159,34.0886,34.1433,29500.0
2013-07-30 09:30:00,43.69,43.89,43.5,43.76,8500.0,34.159,34.3154,34.0104,34.2137,8500.0
2013-07-30 09:40:00,43.84,43.85,43.73,43.82,1300.0,34.2763,34.2841,34.1903,34.2606,1300.0
2013-07-30 09:50:00,43.81,43.92,43.75,43.82,5100.0,34.2528,34.3388,34.2059,34.2606,5100.0
2013-07-30 10:00:00,43.78,43.9,43.77,43.9,3600.0,34.2294,34.3232,34.2215,34.3232,3600.0
2013-07-30 10:10:00,43.86,43.9,43.83,43.88,3500.0,34.2919,34.3232,34.2684,34.3075,3500.0
2013-07-30 10:20:00,43.91,43.96,43.89,43.91,5500.0,34.331,34.3701,34.3154,34.331,5500.0
2013-07-30 10:30:00,43.9,43.93,43.88,43.92,6700.0,34.3232,34.3466,34.3075,34.3388,6700.0
2013-07-30 10:40:00,43.91,43.96,43.86,43.94,10200.0,34.331,34.3701,34.2919,34.3544,10200.0
2013-07-30 10:50:00,43.96,44.0,43.87,43.95,4500.0,34.3701,34.4014,34.2997,34.3623,4500.0
2013-07-30 11:00:00,43.94,43.94,43.88,43.88,2200.0,34.3544,34.3544,34.3075,34.3075,2200.0
2013-07-30 11:10:00,43.91,44.0,43.91,43.98,2400.0,34.331,34.4014,34.331,34.3857,2400.0
2013-07-30 11:20:00,43.99,44.0,43.92,43.97,5700.0,34.3935,34.4014,34.3388,34.3779,5700.0
2013-07-30 11:30:00,43.97,43.97,43.93,43.96,2000.0,34.3779,34.3779,34.3466,34.3701,2000.0
2013-07-30 11:40:00,43.96,44.0,43.94,43.99,5700.0,34.3701,34.4014,34.3544,34.3935,5700.0
2013-07-30 11:50:00,44.0,44.03,43.96,43.98,3900.0,34.4014,34.4248,34.3701,34.3857,3900.0
2013-07-30 12:00:00,43.98,43.99,43.97,43.97,2200.0,34.3857,34.3935,34.3779,34.3779,2200.0
2013-07-30 12:10:00,43.98,43.99,43.96,43.97,2700.0,34.3857,34.3935,34.3701,34.3779,2700.0
2013-07-30 12:20:00,43.95,43.98,43.94,43.95,2500.0,34.3623,34.3857,34.3544,34.3623,2500.0
2013-07-30 12:30:00,43.95,43.96,43.93,43.96,1900.0,34.3623,34.3701,34.3466,34.3701,1900.0
2013-07-30 12:40:00,43.95,43.99,43.94,43.99,2200.0,34.3623,34.3935,34.3544,34.3935,2200.0
2013-07-30 12:50:00,43.96,44.0,43.95,43.96,4100.0,34.3701,34.4014,34.3623,34.3701,4100.0
2013-07-30 13:00:00,43.99,43.99,43.93,43.96,1200.0,34.3935,34.3935,34.3466,34.3701,1200.0
2013-07-30 13:10:00,43.96,43.99,43.94,43.94,4500.0,34.3701,34.3935,34.3544,34.3544,4500.0
2013-07-30 13:20:00,43.94,43.95,43.92,43.93,2000.0,34.3544,34.3623,34.3388,34.3466,2000.0
2013-07-30 13:30:00,43.92,43.93,43.88,43.92,6400.0,34.3388,34.3466,34.3075,34.3388,6400.0
2013-07-30 13:40:00,43.9,43.92,43.81,43.86,4700.0,34.3232,34.3388,34.2528,34.2919,4700.0
2013-07-30 13:50:00,43.84,43.9,43.84,43.89,1600.0,34.2763,34.3232,34.2763,34.3154,1600.0
2013-07-30 14:00:00,43.89,43.89,43.81,43.83,2800.0,34.3154,34.3154,34.2528,34.2684,2800.0
2013-07-30 14:10:00,43.81,43.81,43.77,43.8,4300.0,34.2528,34.2528,34.2215,34.245,4300.0
2013-07-30 14:20:00,43.8,43.8,43.77,43.78,6900.0,34.245,34.245,34.2215,34.2294,6900.0
2013-07-30 14:30:00,43.79,43.8,43.75,43.79,6200.0,34.2372,34.245,34.2059,34.2372,6200.0
2013-07-30 14:40:00,43.8,43.8,43.77,43.78,4800.0,34.245,34.245,34.2215,34.2294,4800.0
2013-07-30 14:50:00,43.79,43.79,43.75,43.77,15900.0,34.2372,34.2372,34.2059,34.2215,15900.0
2013-07-30 15:00:00,43.76,43.8,43.75,43.8,7600.0,34.2137,34.245,34.2059,34.245,7600.0
2013-07-30 15:10:00,43.8,43.8,43.75,43.77,11200.0,34.245,34.245,34.2059,34.2215,11200.0
2013-07-30 15:20:00,43.77,43.78,43.72,43.74,16000.0,34.2215,34.2294,34.1824,34.1981,16000.0
2013-07-30 15:30:00,43.75,43.85,43.74,43.75,37600.0,34.2059,34.2841,34.1981,34.2059,37600.0
2013-07-30 15:40:00,43.75,43.8,43.74,43.74,33100.0,34.2059,34.245,34.1981,34.1981,33100.0
2013-07-30 15:50:00,43.73,43.8,43.68,43.76,26500.0,34.1903,34.245,34.1512,34.2137,26500.0
2013-07-31 09:30:00,44.25,45.3,44.2,45.07,35000.0,34.5968,35.4178,34.5577,35.2379,35000.0
2013-07-31 09:40:00,45.06,45.07,44.6,44.82,37100.0,35.2301,35.2379,34.8705,35.0425,37100.0
2013-07-31 09:50:00,44.81,44.84,44.56,44.69,37400.0,35.0347,35.0581,34.8392,34.9408,37400.0
2013-07-31 10:00:00,44.65,44.65,44.51,44.53,6200.0,34.9096,34.9096,34.8001,34.8157,6200.0
2013-07-31 10:10:00,44.51,44.58,44.43,44.44,9200.0,34.8001,34.8548,34.7376,34.7454,9200.0
2013-07-31 10:20:00,44.42,44.48,44.35,44.48,9700.0,34.7297,34.7766,34.675,34.7766,9700.0
2013-07-31 10:30:00,44.47,44.47,44.32,44.36,15400.0,34.7688,34.7688,34.6515,34.6828,15400.0
2013-07-31 10:40:00,44.37,44.45,44.33,44.4,16300.0,34.6906,34.7532,34.6594,34.7141,16300.0
2013-07-31 10:50:00,44.39,44.42,44.34,44.34,11100.0,34.7063,34.7297,34.6672,34.6672,11100.0
2013-07-31 11:00:00,44.32,44.36,44.24,44.29,55500.0,34.6515,34.6828,34.589,34.6281,55500.0
2013-07-31 11:10:00,44.27,44.36,44.25,44.36,23300.0,34.6125,34.6828,34.5968,34.6828,23300.0
2013-07-31 11:20:00,44.35,44.39,44.34,44.35,14100.0,34.675,34.7063,34.6672,34.675,14100.0
2013-07-31 11:30:00,44.36,44.41,44.29,44.3,14000.0,34.6828,34.7219,34.6281,34.6359,14000.0
2013-07-31 11:40:00,44.29,44.32,44.25,44.25,15400.0,34.6281,34.6515,34.5968,34.5968,15400.0
2013-07-31 11:50:00,44.25,44.27,44.24,44.25,19000.0,34.5968,34.6125,34.589,34.5968,19000.0
2013-07-31 12:00:00,44.25,44.31,44.25,44.25,12400.0,34.5968,34.6437,34.5968,34.5968,12400.0
2013-07-31 12:10:00,44.27,44.5,44.27,44.44,9900.0,34.6125,34.7923,34.6125,34.7454,9900.0
2013-07-31 12:20:00,44.43,44.46,44.35,44.37,20700.0,34.7376,34.761,34.675,34.6906,20700.0
2013-07-31 12:30:00,44.36,44.4,44.32,44.37,14100.0,34.6828,34.7141,34.6515,34.6906,14100.0
2013-07-31 12:40:00,44.35,44.41,44.35,44.38,6900.0,34.675,34.7219,34.675,34.6985,6900.0
2013-07-31 12:50:00,44.38,44.44,44.38,44.44,7100.0,34.6985,34.7454,34.6985,34.7454,7100.0
2013-07-31 13:00:00,44.46,44.5,44.42,44.44,6000.0,34.761,34.7923,34.7297,34.7454,6000.0
2013-07-31 13:10:00,44.43,44.46,44.43,44.45,2400.0,34.7376,34.761,34.7376,34.7532,2400.0
2013-07-31 13:20:00,44.43,44.44,44.41,44.42,1400.0,34.7376,34.7454,34.7219,34.7297,1400.0
2013-07-31 13:30:00,44.42,44.42,44.28,44.29,11300.0,34.7297,34.7297,34.6203,34.6281,11300.0
2013-07-31 13:40:00,44.29,44.3,44.28,44.29,18800.0,34.6281,34.6359,34.6203,34.6281,18800.0
2013-07-31 13:50:00,44.3,44.39,44.29,44.38,9600.0,34.6359,34.7063,34.6281,34.6985,9600.0
2013-07-31 14:00:00,44.39,44.48,44.38,44.42,8300.0,34.7063,34.7766,34.6985,34.7297,8300.0
2013-07-31 14:10:00,44.42,44.42,44.28,44.34,6200.0,34.7297,34.7297,34.6203,34.6672,6200.0
2013-07-31 14:20:00,44.35,44.5,44.33,44.45,9100.0,34.675,34.7923,34.6594,34.7532,9100.0
2013-07-31 14:30:00,44.46,44.56,44.46,44.47,61200.0,34.761,34.8392,34.761,34.7688,61200.0
2013-07-31 14:40:00,44.48,44.57,44.47,44.57,9600.0,34.7766,34.847,34.7688,34.847,9600.0
2013-07-31 14:50:00,44.56,44.6,44.54,44.54,13400.0,34.8392,34.8705,34.8236,34.8236,13400.0
2013-07-31 15:00:00,44.54,44.54,44.45,44.48,10600.0,34.8236,34.8236,34.7532,34.7766,10600.0
2013-07-31 15:10:00,44.48,44.54,44.48,44.53,14100.0,34.7766,34.8236,34.7766,34.8157,14100.0
2013-07-31 15:20:00,44.52,44.59,44.51,44.56,21100.0,34.8079,34.8626,34.8001,34.8392,21100.0
2013-07-31 15:30:00,44.57,44.57,44.44,44.5,28900.0,34.847,34.847,34.7454,34.7923,28900.0
2013-07-31 15:40:00,44.48,44.53,44.37,44.39,30100.0,34.7766,34.8157,34.6906,34.7063,30100.0
2013-07-31 15:50:00,44.39,44.42,44.29,44.38,68100.0,34.7063,34.7297,34.6281,34.6985,68100.0
2013-08-01 09:30:00,44.85,45.37,44.85,45.25,47300.0,35.0659,35.4725,35.0659,35.3787,47300.0
2013-08-01 09:40:00,45.26,45.42,45.15,45.41,21800.0,35.3865,35.5116,35.3005,35.5038,21800.0
2013-08-01 09:50:00,45.37,45.68,45.32,45.51,22000.0,35.4725,35.7149,35.4334,35.582,22000.0
2013-08-01 10:00:00,45.45,45.52,45.3,45.48,16600.0,35.535,35.5898,35.4178,35.5585,16600.0
2013-08-01 10:10:00,45.48,45.48,45.16,45.17,31300.0,35.5585,35.5585,35.3083,35.3161,31300.0
2013-08-01 10:20:00,45.17,45.37,45.15,45.33,19800.0,35.3161,35.4725,35.3005,35.4412,19800.0
2013-08-01 10:30:00,45.33,45.33,45.05,45.08,34900.0,35.4412,35.4412,35.2223,35.2458,34900.0
2013-08-01 10:40:00,45.08,45.13,44.99,44.99,27300.0,35.2458,35.2848,35.1754,35.1754,27300.0
2013-08-01 10:50:00,45.01,45.01,44.82,44.9,31000.0,35.191,35.191,35.0425,35.105,31000.0
2013-08-01 11:00:00,44.88,44.91,44.77,44.8,17600.0,35.0894,35.1128,35.0034,35.0268,17600.0
2013-08-01 11:10:00,44.79,44.8,44.74,44.78,22000.0,35.019,35.0268,34.9799,35.0112,22000.0
2013-08-01 11:20:00,44.77,44.81,44.68,44.75,23900.0,35.0034,35.0347,34.933,34.9877,23900.0
2013-08-01 11:30:00,44.74,44.79,44.67,44.71,27000.0,34.9799,35.019,34.9252,34.9565,27000.0
2013-08-01 11:40:00,44.7,44.71,44.67,44.69,13300.0,34.9487,34.9565,34.9252,34.9408,13300.0
2013-08-01 11:50:00,44.69,44.7,44.64,44.69,17600.0,34.9408,34.9487,34.9017,34.9408,17600.0
2013-08-01 12:00:00,44.68,44.69,44.57,44.57,14700.0,34.933,34.9408,34.847,34.847,14700.0
2013-08-01 12:10:00,44.57,44.59,44.5,44.5,18800.0,34.847,34.8626,34.7923,34.7923,18800.0
2013-08-01 12:20:00,44.48,44.51,44.47,44.5,22200.0,34.7766,34.8001,34.7688,34.7923,22200.0
2013-08-01 12:30:00,44.5,44.63,44.5,44.62,13000.0,34.7923,34.8939,34.7923,34.8861,13000.0
2013-08-01 12:40:00,44.62,44.62,44.55,44.55,13800.0,34.8861,34.8861,34.8314,34.8314,13800.0
2013-08-01 12:50:00,44.56,44.61,44.56,44.6,8500.0,34.8392,34.8783,34.8392,34.8705,8500.0
2013-08-01 13:00:00,44.6,44.61,44.54,44.54,9400.0,34.8705,34.8783,34.8236,34.8236,9400.0
2013-08-01 13:10:00,44.54,44.61,44.54,44.6,7100.0,34.8236,34.8783,34.8236,34.8705,7100.0
2013-08-01 13:20:00,44.59,44.6,44.33,44.43,25200.0,34.8626,34.8705,34.6594,34.7376,25200.0
2013-08-01 13:30:00,44.43,44.43,44.39,44.4,9100.0,34.7376,34.7376,34.7063,34.7141,9100.0
2013-08-01 13:40:00,44.4,44.51,44.39,44.5,12800.0,34.7141,34.8001,34.7063,34.7923,12800.0
2013-08-01 13:50:00,44.51,44.53,44.47,44.5,16700.0,34.8001,34.8157,34.7688,34.7923,16700.0
2013-08-01 14:00:00,44.49,44.49,44.45,44.48,9700.0,34.7845,34.7845,34.7532,34.7766,9700.0
2013-08-01 14:10:00,44.5,44.51,44.42,44.47,11900.0,34.7923,34.8001,34.7297,34.7688,11900.0
2013-08-01 14:20:00,44.47,44.53,44.46,44.49,22100.0,34.7688,34.8157,34.761,34.7845,22100.0
2013-08-01 14:30:00,44.5,44.52,44.43,44.51,27800.0,34.7923,34.8079,34.7376,34.8001,27800.0
2013-08-01 14:40:00,44.51,44.6,44.51,44.6,18000.0,34.8001,34.8705,34.8001,34.8705,18000.0
2013-08-01 14:50:00,44.6,44.68,44.59,44.63,12200.0,34.8705,34.933,34.8626,34.8939,12200.0
2013-08-01 15:00:00,44.63,44.65,44.62,44.65,30700.0,34.8939,34.9096,34.8861,34.9096,30700.0
2013-08-01 15:10:00,44.65,44.66,44.62,44.63,20000.0,34.9096,34.9174,34.8861,34.8939,20000.0
2013-08-01 15:20:00,44.63,44.7,44.62,44.69,30900.0,34.8939,34.9487,34.8861,34.9408,30900.0
2013-08-01 15:30:00,44.7,44.84,44.7,44.83,19400.0,34.9487,35.0581,34.9487,35.0503,19400.0
2013-08-01 15:40:00,44.83,44.88,44.75,44.88,35900.0,35.0503,35.0894,34.9877,35.0894,35900.0
2013-08-01 15:50:00,44.88,44.89,44.72,44.82,134600.0,35.0894,35.0972,34.9643,35.0425,134600.0
2013-08-02 09:30:00,44.59,44.78,44.49,44.58,11500.0,34.8626,35.0112,34.7845,34.8548,11500.0
2013-08-02 09:40:00,44.53,44.56,44.44,44.52,4100.0,34.8157,34.8392,34.7454,34.8079,4100.0
2013-08-02 09:50:00,44.58,44.66,44.58,44.61,7200.0,34.8548,34.9174,34.8548,34.8783,7200.0
2013-08-02 10:00:00,44.63,44.63,44.57,44.61,5400.0,34.8939,34.8939,34.847,34.8783,5400.0
2013-08-02 10:10:00,44.62,44.67,44.6,44.64,2400.0,34.8861,34.9252,34.8705,34.9017,2400.0
2013-08-02 10:20:00,44.65,44.7,44.63,44.69,1200.0,34.9096,34.9487,34.8939,34.9408,1200.0
2013-08-02 10:30:00,44.69,44.73,44.67,44.67,7500.0,34.9408,34.9721,34.9252,34.9252,7500.0
2013-08-02 10:40:00,44.71,44.71,44.65,44.67,2200.0,34.9565,34.9565,34.9096,34.9252,2200.0
2013-08-02 10:50:00,44.67,44.74,44.67,44.71,4000.0,34.9252,34.9799,34.9252,34.9565,4000.0
2013-08-02 11:00:00,44.71,44.74,44.67,44.67,4600.0,34.9565,34.9799,34.9252,34.9252,4600.0
2013-08-02 11:10:00,44.71,44.71,44.67,44.7,2100.0,34.9565,34.9565,34.9252,34.9487,2100.0
2013-08-02 11:20:00,44.69,44.85,44.69,44.85,6500.0,34.9408,35.0659,34.9408,35.0659,6500.0
2013-08-02 11:30:00,44.85,44.85,44.78,44.79,6500.0,35.0659,35.0659,35.0112,35.019,6500.0
2013-08-02 11:40:00,44.76,44.77,44.71,44.74,4500.0,34.9956,35.0034,34.9565,34.9799,4500.0
2013-08-02 11:50:00,44.75,44.77,44.74,44.77,2900.0,34.9877,35.0034,34.9799,35.0034,2900.0
2013-08-02 12:00:00,44.77,44.83,44.71,44.83,18500.0,35.0034,35.0503,34.9565,35.0503,18500.0
2013-08-02 12:10:00,44.83,44.85,44.78,44.82,5900.0,35.0503,35.0659,35.0112,35.0425,5900.0
2013-08-02 12:20:00,44.82,44.87,44.8,44.85,4700.0,35.0425,35.0816,35.0268,35.0659,4700.0
2013-08-02 12:30:00,44.85,44.91,44.84,44.9,5700.0,35.0659,35.1128,35.0581,35.105,5700.0
2013-08-02 12:40:00,44.89,44.92,44.89,44.92,2800.0,35.0972,35.1207,35.0972,35.1207,2800.0
2013-08-02 12:50:00,44.91,44.95,44.9,44.94,6000.0,35.1128,35.1441,35.105,35.1363,6000.0
2013-08-02 13:00:00,44.91,44.91,44.89,44.89,1600.0,35.1128,35.1128,35.0972,35.0972,1600.0
2013-08-02 13:10:00,44.89,44.93,44.87,44.89,5500.0,35.0972,35.1285,35.0816,35.0972,5500.0
2013-08-02 13:20:00,44.89,44.92,44.85,44.87,3200.0,35.0972,35.1207,35.0659,35.0816,3200.0
2013-08-02 13:30:00,44.85,44.85,44.79,44.8,4500.0,35.0659,35.0659,35.019,35.0268,4500.0
2013-08-02 13:40:00,44.82,44.85,44.8,44.85,1900.0,35.0425,35.0659,35.0268,35.0659,1900.0
2013-08-02 13:50:00,44.84,44.87,44.83,44.83,6400.0,35.0581,35.0816,35.0503,35.0503,6400.0
2013-08-02 14:00:00,44.84,44.89,44.83,44.86,32900.0,35.0581,35.0972,35.0503,35.0737,32900.0
2013-08-02 14:10:00,44.86,44.89,44.86,44.86,3800.0,35.0737,35.0972,35.0737,35.0737,3800.0
2013-08-02 14:20:00,44.86,44.86,44.84,44.85,4300.0,35.0737,35.0737,35.0581,35.0659,4300.0
2013-08-02 14:30:00,44.86,44.92,44.85,44.92,8200.0,35.0737,35.1207,35.0659,35.1207,8200.0
2013-08-02 14:40:00,44.91,44.95,44.91,44.94,9300.0,35.1128,35.1441,35.1128,35.1363,9300.0
2013-08-02 14:50:00,44.94,44.94,44.9,44.91,7000.0,35.1363,35.1363,35.105,35.1128,7000.0
2013-08-02 15:00:00,44.91,44.96,44.91,44.96,9700.0,35.1128,35.1519,35.1128,35.1519,9700.0
2013-08-02 15:10:00,44.96,44.98,44.92,44.92,9700.0,35.1519,35.1676,35.1207,35.1207,9700.0
2013-08-02 15:20:00,44.93,44.94,44.91,44.94,11900.0,35.1285,35.1363,35.1128,35.1363,11900.0
2013-08-02 15:30:00,44.94,45.04,44.94,45.03,18100.0,35.1363,35.2145,35.1363,35.2067,18100.0
2013-08-02 15:40:00,45.02,45.07,45.0,45.05,35600.0,35.1988,35.2379,35.1832,35.2223,35600.0
2013-08-02 15:50:00,45.04,45.22,45.04,45.15,142200.0,35.2145,35.3552,35.2145,35.3005,142200.0
2013-08-05 09:30:00,45.11,45.21,45.01,45.2,28900.0,35.2692,35.3474,35.191,35.3396,28900.0
2013-08-05 09:40:00,45.19,45.25,45.1,45.17,15400.0,35.3318,35.3787,35.2614,35.3161,15400.0
2013-08-05 09:50:00,45.16,45.28,45.16,45.23,15400.0,35.3083,35.4021,35.3083,35.363,15400.0
2013-08-05 10:00:00,45.21,45.27,45.2,45.26,13000.0,35.3474,35.3943,35.3396,35.3865,13000.0
2013-08-05 10:10:00,45.24,45.24,45.21,45.23,6100.0,35.3709,35.3709,35.3474,35.363,6100.0
2013-08-05 10:20:00,45.23,45.29,45.22,45.29,13800.0,35.363,35.4099,35.3552,35.4099,13800.0
2013-08-05 10:30:00,45.28,45.33,45.28,45.33,5100.0,35.4021,35.4412,35.4021,35.4412,5100.0
2013-08-05 10:40:00,45.32,45.39,45.32,45.35,14900.0,35.4334,35.4881,35.4334,35.4569,14900.0
2013-08-05 10:50:00,45.33,45.34,45.28,45.28,4500.0,35.4412,35.449,35.4021,35.4021,4500.0
2013-08-05 11:00:00,45.27,45.29,45.25,45.25,5700.0,35.3943,35.4099,35.3787,35.3787,5700.0
2013-08-05 11:10:00,45.26,45.26,45.19,45.19,7100.0,35.3865,35.3865,35.3318,35.3318,7100.0
2013-08-05 11:20:00,45.18,45.2,45.1,45.1,5100.0,35.3239,35.3396,35.2614,35.2614,5100.0
2013-08-05 11:30:00,45.11,45.11,45.05,45.05,2600.0,35.2692,35.2692,35.2223,35.2223,2600.0
2013-08-05 11:40:00,45.05,45.05,45.0,45.0,6300.0,35.2223,35.2223,35.1832,35.1832,6300.0
2013-08-05 11:50:00,45.02,45.03,45.0,45.02,3600.0,35.1988,35.2067,35.1832,35.1988,3600.0
2013-08-05 12:00:00,45.01,45.01,44.95,45.0,5700.0,35.191,35.191,35.1441,35.1832,5700.0
2013-08-05 12:10:00,44.99,45.07,44.99,45.04,3300.0,35.1754,35.2379,35.1754,35.2145,3300.0
2013-08-05 12:20:00,45.05,45.06,45.0,45.01,2600.0,35.2223,35.2301,35.1832,35.191,2600.0
2013-08-05 12:30:00,45.0,45.0,44.94,44.96,7000.0,35.1832,35.1832,35.1363,35.1519,7000.0
2013-08-05 12:40:00,44.95,44.98,44.95,44.97,2700.0,35.1441,35.1676,35.1441,35.1598,2700.0
2013-08-05 12:50:00,44.96,44.97,44.91,44.92,4100.0,35.1519,35.1598,35.1128,35.1207,4100.0
2013-08-05 13:00:00,44.91,44.93,44.88,44.89,2100.0,35.1128,35.1285,35.0894,35.0972,2100.0
2013-08-05 13:10:00,44.88,44.88,44.85,44.86,1900.0,35.0894,35.0894,35.0659,35.0737,1900.0
2013-08-05 13:20:00,44.86,44.9,44.86,44.89,1500.0,35.0737,35.105,35.0737,35.0972,1500.0
2013-08-05 13:30:00,44.89,44.89,44.86,44.88,2600.0,35.0972,35.0972,35.0737,35.0894,2600.0
2013-08-05 13:40:00,44.88,44.88,44.85,44.85,3400.0,35.0894,35.0894,35.0659,35.0659,3400.0
2013-08-05 13:50:00,44.86,44.86,44.82,44.83,5700.0,35.0737,35.0737,35.0425,35.0503,5700.0
2013-08-05 14:00:00,44.83,44.83,44.75,44.76,6100.0,35.0503,35.0503,34.9877,34.9956,6100.0
2013-08-05 14:10:00,44.76,44.78,44.74,44.74,10900.0,34.9956,35.0112,34.9799,34.9799,10900.0
2013-08-05 14:20:00,44.73,44.73,44.7,44.71,7300.0,34.9721,34.9721,34.9487,34.9565,7300.0
2013-08-05 14:30:00,44.7,44.71,44.66,44.69,9300.0,34.9487,34.9565,34.9174,34.9408,9300.0
2013-08-05 14:40:00,44.69,44.7,44.66,44.67,5800.0,34.9408,34.9487,34.9174,34.9252,5800.0
2013-08-05 14:50:00,44.66,44.68,44.66,44.66,6800.0,34.9174,34.933,34.9174,34.9174,6800.0
2013-08-05 15:00:00,44.65,44.66,44.63,44.65,7000.0,34.9096,34.9174,34.8939,34.9096,7000.0
2013-08-05 15:10:00,44.65,44.65,44.63,44.64,12200.0,34.9096,34.9096,34.8939,34.9017,12200.0
2013-08-05 15:20:00,44.64,44.69,44.64,44.69,9300.0,34.9017,34.9408,34.9017,34.9408,9300.0
2013-08-05 15:30:00,44.7,44.7,44.67,44.68,9600.0,34.9487,34.9487,34.9252,34.933,9600.0
2013-08-05 15:40:00,44.68,44.72,44.68,44.7,20700.0,34.933,34.9643,34.933,34.9487,20700.0
2013-08-05 15:50:00,44.71,44.73,44.69,44.71,50100.0,34.9565,34.9721,34.9408,34.9565,50100.0
2013-08-06 09:30:00,44.66,44.73,44.48,44.56,6000.0,34.9174,34.9721,34.7766,34.8392,6000.0
2013-08-06 09:40:00,44.57,44.59,44.5,44.5,1400.0,34.847,34.8626,34.7923,34.7923,1400.0
2013-08-06 09:50:00,44.49,44.51,44.42,44.51,3600.0,34.7845,34.8001,34.7297,34.8001,3600.0
2013-08-06 10:00:00,44.55,44.55,44.48,44.5,3600.0,34.8314,34.8314,34.7766,34.7923,3600.0
2013-08-06 10:10:00,44.52,44.53,44.49,44.5,6400.0,34.8079,34.8157,34.7845,34.7923,6400.0
2013-08-06 10:20:00,44.5,44.51,44.48,44.51,1700.0,34.7923,34.8001,34.7766,34.8001,1700.0
2013-08-06 10:30:00,44.5,44.51,44.41,44.44,3900.0,34.7923,34.8001,34.7219,34.7454,3900.0
2013-08-06 10:40:00,44.44,44.48,44.41,44.45,6100.0,34.7454,34.7766,34.7219,34.7532,6100.0
2013-08-06 10:50:00,44.45,44.45,44.41,44.42,3400.0,34.7532,34.7532,34.7219,34.7297,3400.0
2013-08-06 11:00:00,44.44,44.51,44.44,44.5,17000.0,34.7454,34.8001,34.7454,34.7923,17000.0
2013-08-06 11:10:00,44.5,44.51,44.45,44.45,13100.0,34.7923,34.8001,34.7532,34.7532,13100.0
2013-08-06 11:20:00,44.44,44.52,44.44,44.49,16400.0,34.7454,34.8079,34.7454,34.7845,16400.0
2013-08-06 11:30:00,44.46,44.52,44.45,44.52,4200.0,34.761,34.8079,34.7532,34.8079,4200.0
2013-08-06 11:40:00,44.51,44.53,44.49,44.49,4300.0,34.8001,34.8157,34.7845,34.7845,4300.0
2013-08-06 11:50:00,44.48,44.52,44.48,44.52,4300.0,34.7766,34.8079,34.7766,34.8079,4300.0
2013-08-06 12:00:00,44.51,44.54,44.5,44.53,5100.0,34.8001,34.8236,34.7923,34.8157,5100.0
2013-08-06 12:10:00,44.5,44.5,44.49,44.5,1100.0,34.7923,34.7923,34.7845,34.7923,1100.0
2013-08-06 12:20:00,44.5,44.53,44.49,44.53,7800.0,34.7923,34.8157,34.7845,34.8157,7800.0
2013-08-06 12:30:00,44.53,44.61,44.53,44.61,1400.0,34.8157,34.8783,34.8157,34.8783,1400.0
2013-08-06 12:40:00,44.61,44.62,44.61,44.62,1200.0,34.8783,34.8861,34.8783,34.8861,1200.0
2013-08-06 12:50:00,44.62,44.69,44.62,44.69,1700.0,34.8861,34.9408,34.8861,34.9408,1700.0
2013-08-06 13:00:00,44.69,44.7,44.68,44.69,4400.0,34.9408,34.9487,34.933,34.9408,4400.0
2013-08-06 13:10:00,44.69,44.7,44.67,44.67,7600.0,34.9408,34.9487,34.9252,34.9252,7600.0
2013-08-06 13:20:00,44.65,44.66,44.59,44.59,8400.0,34.9096,34.9174,34.8626,34.8626,8400.0
2013-08-06 13:30:00,44.59,44.6,44.52,44.54,3300.0,34.8626,34.8705,34.8079,34.8236,3300.0
2013-08-06 13:40:00,44.53,44.53,44.48,44.48,4000.0,34.8157,34.8157,34.7766,34.7766,4000.0
2013-08-06 13:50:00,44.5,44.56,44.49,44.56,1800.0,34.7923,34.8392,34.7845,34.8392,1800.0
2013-08-06 14:00:00,44.56,44.6,44.55,44.6,2600.0,34.8392,34.8705,34.8314,34.8705,2600.0
2013-08-06 14:10:00,44.6,44.61,44.58,44.58,4100.0,34.8705,34.8783,34.8548,34.8548,4100.0
2013-08-06 14:20:00,44.58,44.6,44.54,44.6,5700.0,34.8548,34.8705,34.8236,34.8705,5700.0
2013-08-06 14:30:00,44.6,44.62,44.59,44.62,3900.0,34.8705,34.8861,34.8626,34.8861,3900.0
2013-08-06 14:40:00,44.62,44.62,44.56,44.56,3700.0,34.8861,34.8861,34.8392,34.8392,3700.0
2013-08-06 14:50:00,44.57,44.57,44.55,44.57,5100.0,34.847,34.847,34.8314,34.847,5100.0
2013-08-06 15:00:00,44.57,44.63,44.57,44.62,7700.0,34.847,34.8939,34.847,34.8861,7700.0
2013-08-06 15:10:00,44.62,44.62,44.59,44.6,10800.0,34.8861,34.8861,34.8626,34.8705,10800.0
2013-08-06 15:20:00,44.59,44.6,44.57,44.58,23300.0,34.8626,34.8705,34.847,34.8548,23300.0
2013-08-06 15:30:00,44.58,44.58,44.47,44.48,21800.0,34.8548,34.8548,34.7688,34.7766,21800.0
2013-08-06 15:40:00,44.49,44.49,44.43,44.43,26500.0,34.7845,34.7845,34.7376,34.7376,26500.0
2013-08-06 15:50:00,44.44,44.48,44.43,44.48,36800.0,34.7454,34.7766,34.7376,34.7766,36800.0
2013-08-07 09:30:00,44.43,44.45,44.2,44.35,7600.0,34.7376,34.7532,34.5577,34.675,7600.0
2013-08-07 09:40:00,44.36,44.4,44.25,44.35,3800.0,34.6828,34.7141,34.5968,34.675,3800.0
2013-08-07 09:50:00,44.28,44.31,44.2,44.22,6400.0,34.6203,34.6437,34.5577,34.5734,6400.0
2013-08-07 10:00:00,44.19,44.22,44.15,44.18,6700.0,34.5499,34.5734,34.5186,34.5421,6700.0
2013-08-07 10:10:00,44.21,44.21,44.15,44.16,3100.0,34.5655,34.5655,34.5186,34.5265,3100.0
2013-08-07 10:20:00,44.15,44.18,44.13,44.15,3100.0,34.5186,34.5421,34.503,34.5186,3100.0
2013-08-07 10:30:00,44.15,44.17,44.14,44.15,1500.0,34.5186,34.5343,34.5108,34.5186,1500.0
2013-08-07 10:40:00,44.15,44.29,44.14,44.28,14600.0,34.5186,34.6281,34.5108,34.6203,14600.0
2013-08-07 10:50:00,44.28,44.3,44.18,44.21,18500.0,34.6203,34.6359,34.5421,34.5655,18500.0
2013-08-07 11:00:00,44.24,44.27,44.21,44.22,6900.0,34.589,34.6125,34.5655,34.5734,6900.0
2013-08-07 11:10:00,44.24,44.24,44.18,44.2,2500.0,34.589,34.589,34.5421,34.5577,2500.0
2013-08-07 11:20:00,44.18,44.19,44.15,44.18,2400.0,34.5421,34.5499,34.5186,34.5421,2400.0
2013-08-07 11:30:00,44.18,44.23,44.18,44.23,3800.0,34.5421,34.5812,34.5421,34.5812,3800.0
2013-08-07 11:40:00,44.23,44.24,44.14,44.15,4300.0,34.5812,34.589,34.5108,34.5186,4300.0
2013-08-07 11:50:00,44.15,44.21,44.13,44.14,12500.0,34.5186,34.5655,34.503,34.5108,12500.0
2013-08-07 12:00:00,44.17,44.17,44.14,44.17,2800.0,34.5343,34.5343,34.5108,34.5343,2800.0
2013-08-07 12:10:00,44.17,44.17,44.14,44.17,3200.0,34.5343,34.5343,34.5108,34.5343,3200.0
2013-08-07 12:20:00,44.16,44.17,44.15,44.15,4100.0,34.5265,34.5343,34.5186,34.5186,4100.0
2013-08-07 12:30:00,44.16,44.17,44.15,44.17,11100.0,34.5265,34.5343,34.5186,34.5343,11100.0
2013-08-07 12:40:00,44.16,44.17,44.15,44.15,6800.0,34.5265,34.5343,34.5186,34.5186,6800.0
2013-08-07 12:50:00,44.16,44.16,44.13,44.15,3000.0,34.5265,34.5265,34.503,34.5186,3000.0
2013-08-07 13:00:00,44.13,44.17,44.13,44.16,2200.0,34.503,34.5343,34.503,34.5265,2200.0
2013-08-07 13:10:00,44.15,44.2,44.15,44.19,2600.0,34.5186,34.5577,34.5186,34.5499,2600.0
2013-08-07 13:20:00,44.19,44.24,44.17,44.24,6100.0,34.5499,34.589,34.5343,34.589,6100.0
2013-08-07 13:30:00,44.21,44.24,44.2,44.2,1600.0,34.5655,34.589,34.5577,34.5577,1600.0
2013-08-07 13:40:00,44.2,44.2,44.16,44.17,2400.0,34.5577,34.5577,34.5265,34.5343,2400.0
2013-08-07 13:50:00,44.16,44.25,44.16,44.23,3900.0,34.5265,34.5968,34.5265,34.5812,3900.0
2013-08-07 14:00:00,44.24,44.26,44.18,44.18,3500.0,34.589,34.6046,34.5421,34.5421,3500.0
2013-08-07 14:10:00,44.19,44.23,44.19,44.22,2300.0,34.5499,34.5812,34.5499,34.5734,2300.0
2013-08-07 14:20:00,44.22,44.22,44.18,44.21,4700.0,34.5734,34.5734,34.5421,34.5655,4700.0
2013-08-07 14:30:00,44.2,44.26,44.2,44.25,5400.0,34.5577,34.6046,34.5577,34.5968,5400.0
2013-08-07 14:40:00,44.26,44.26,44.21,44.24,4400.0,34.6046,34.6046,34.5655,34.589,4400.0
2013-08-07 14:50:00,44.24,44.29,44.23,44.26,4200.0,34.589,34.6281,34.5812,34.6046,4200.0
2013-08-07 15:00:00,44.27,44.3,44.27,44.28,5900.0,34.6125,34.6359,34.6125,34.6203,5900.0
2013-08-07 15:10:00,44.27,44.29,44.23,44.23,11600.0,34.6125,34.6281,34.5812,34.5812,11600.0
2013-08-07 15:20:00,44.24,44.25,44.2,44.21,5200.0,34.589,34.5968,34.5577,34.5655,5200.0
2013-08-07 15:30:00,44.21,44.26,44.19,44.26,9800.0,34.5655,34.6046,34.5499,34.6046,9800.0
2013-08-07 15:40:00,44.25,44.29,44.24,44.29,6000.0,34.5968,34.6281,34.589,34.6281,6000.0
2013-08-07 15:50:00,44.29,44.3,44.21,44.21,17300.0,34.6281,34.6359,34.5655,34.5655,17300.0
2013-08-08 09:30:00,44.25,44.49,44.05,44.24,26600.0,34.5968,34.7845,34.4405,34.589,26600.0
2013-08-08 09:40:00,44.16,44.23,43.99,44.07,30100.0,34.5265,34.5812,34.3935,34.4561,30100.0
2013-08-08 09:50:00,44.08,44.21,44.07,44.21,5700.0,34.4639,34.5655,34.4561,34.5655,5700.0
2013-08-08 10:00:00,44.21,44.24,44.2,44.2,5000.0,34.5655,34.589,34.5577,34.5577,5000.0
2013-08-08 10:10:00,44.2,44.21,44.14,44.14,2100.0,34.5577,34.5655,34.5108,34.5108,2100.0
2013-08-08 10:20:00,44.11,44.21,44.11,44.2,3300.0,34.4874,34.5655,34.4874,34.5577,3300.0
2013-08-08 10:30:00,44.18,44.18,43.99,44.01,11100.0,34.5421,34.5421,34.3935,34.4092,11100.0
2013-08-08 10:40:00,44.02,44.07,43.97,44.05,7200.0,34.417,34.4561,34.3779,34.4405,7200.0
2013-08-08 10:50:00,44.06,44.06,43.99,43.99,23700.0,34.4483,34.4483,34.3935,34.3935,23700.0
2013-08-08 11:00:00,44.0,44.02,43.98,44.01,8900.0,34.4014,34.417,34.3857,34.4092,8900.0
2013-08-08 11:10:00,44.02,44.02,44.0,44.0,4500.0,34.417,34.417,34.4014,34.4014,4500.0
2013-08-08 11:20:00,44.0,44.03,44.0,44.02,3500.0,34.4014,34.4248,34.4014,34.417,3500.0
2013-08-08 11:30:00,44.02,44.02,44.0,44.01,8800.0,34.417,34.417,34.4014,34.4092,8800.0
2013-08-08 11:40:00,44.03,44.07,44.01,44.05,28800.0,34.4248,34.4561,34.4092,34.4405,28800.0
2013-08-08 11:50:00,44.05,44.12,44.05,44.09,4400.0,34.4405,34.4952,34.4405,34.4717,4400.0
2013-08-08 12:00:00,44.1,44.16,44.1,44.15,16400.0,34.4795,34.5265,34.4795,34.5186,16400.0
2013-08-08 12:10:00,44.14,44.26,44.14,44.26,5600.0,34.5108,34.6046,34.5108,34.6046,5600.0
2013-08-08 12:20:00,44.25,44.32,44.25,44.3,4500.0,34.5968,34.6515,34.5968,34.6359,4500.0
2013-08-08 12:30:00,44.29,44.35,44.29,44.35,2400.0,34.6281,34.675,34.6281,34.675,2400.0
2013-08-08 12:40:00,44.36,44.36,44.29,44.29,4000.0,34.6828,34.6828,34.6281,34.6281,4000.0
2013-08-08 12:50:00,44.29,44.3,44.28,44.28,6400.0,34.6281,34.6359,34.6203,34.6203,6400.0
2013-08-08 13:00:00,44.28,44.33,44.28,44.33,9400.0,34.6203,34.6594,34.6203,34.6594,9400.0
2013-08-08 13:10:00,44.32,44.33,44.27,44.33,4900.0,34.6515,34.6594,34.6125,34.6594,4900.0
2013-08-08 13:20:00,44.32,44.39,44.32,44.38,6200.0,34.6515,34.7063,34.6515,34.6985,6200.0
2013-08-08 13:30:00,44.38,44.41,44.38,44.4,5200.0,34.6985,34.7219,34.6985,34.7141,5200.0
2013-08-08 13:40:00,44.39,44.39,44.28,44.29,32500.0,34.7063,34.7063,34.6203,34.6281,32500.0
2013-08-08 13:50:00,44.29,44.29,44.23,44.23,9000.0,34.6281,34.6281,34.5812,34.5812,9000.0
2013-08-08 14:00:00,44.23,44.26,44.23,44.23,7800.0,34.5812,34.6046,34.5812,34.5812,7800.0
2013-08-08 14:10:00,44.23,44.23,44.21,44.21,3600.0,34.5812,34.5812,34.5655,34.5655,3600.0
2013-08-08 14:20:00,44.21,44.22,44.21,44.21,4000.0,34.5655,34.5734,34.5655,34.5655,4000.0
2013-08-08 14:30:00,44.21,44.22,44.18,44.18,6000.0,34.5655,34.5734,34.5421,34.5421,6000.0
2013-08-08 14:40:00,44.18,44.21,44.18,44.21,22800.0,34.5421,34.5655,34.5421,34.5655,22800.0
2013-08-08 14:50:00,44.21,44.21,44.19,44.19,5100.0,34.5655,34.5655,34.5499,34.5499,5100.0
2013-08-08 15:00:00,44.2,44.22,44.2,44.21,9200.0,34.5577,34.5734,34.5577,34.5655,9200.0
2013-08-08 15:10:00,44.21,44.24,44.2,44.24,19800.0,34.5655,34.589,34.5577,34.589,19800.0
2013-08-08 15:20:00,44.25,44.28,44.24,44.28,14900.0,34.5968,34.6203,34.589,34.6203,14900.0
2013-08-08 15:30:00,44.28,44.37,44.27,44.37,22700.0,34.6203,34.6906,34.6125,34.6906,22700.0
2013-08-08 15:40:00,44.36,44.37,44.34,44.35,19000.0,34.6828,34.6906,34.6672,34.675,19000.0
2013-08-08 15:50:00,44.35,44.35,44.23,44.25,49500.0,34.675,34.675,34.5812,34.5968,49500.0
2013-08-09 09:30:00,43.97,44.22,43.97,44.11,11900.0,34.3779,34.5734,34.3779,34.4874,11900.0
2013-08-09 09:40:00,44.07,44.25,44.07,44.18,3800.0,34.4561,34.5968,34.4561,34.5421,3800.0
2013-08-09 09:50:00,44.2,44.2,44.1,44.17,2700.0,34.5577,34.5577,34.4795,34.5343,2700.0
2013-08-09 10:00:00,44.18,44.24,44.13,44.13,3200.0,34.5421,34.589,34.503,34.503,3200.0
2013-08-09 10:10:00,44.18,44.21,44.13,44.19,1000.0,34.5421,34.5655,34.503,34.5499,1000.0
2013-08-09 10:20:00,44.12,44.21,44.12,44.21,1400.0,34.4952,34.5655,34.4952,34.5655,1400.0
2013-08-09 10:30:00,44.24,44.24,44.15,44.18,7500.0,34.589,34.589,34.5186,34.5421,7500.0
2013-08-09 10:40:00,44.21,44.25,44.18,44.24,1500.0,34.5655,34.5968,34.5421,34.589,1500.0
2013-08-09 10:50:00,44.26,44.26,44.14,44.14,3900.0,34.6046,34.6046,34.5108,34.5108,3900.0
2013-08-09 11:00:00,44.14,44.14,44.06,44.08,2000.0,34.5108,34.5108,34.4483,34.4639,2000.0
2013-08-09 11:10:00,44.09,44.13,44.07,44.11,2500.0,34.4717,34.503,34.4561,34.4874,2500.0
2013-08-09 11:20:00,44.09,44.11,44.04,44.09,2600.0,34.4717,34.4874,34.4326,34.4717,2600.0
2013-08-09 11:30:00,44.12,44.15,44.1,44.15,1500.0,34.4952,34.5186,34.4795,34.5186,1500.0
2013-08-09 11:40:00,44.16,44.18,44.16,44.16,1800.0,34.5265,34.5421,34.5265,34.5265,1800.0
2013-08-09 11:50:00,44.2,44.23,44.2,44.22,2500.0,34.5577,34.5812,34.5577,34.5734,2500.0
2013-08-09 12:00:00,44.22,44.23,44.2,44.2,2800.0,34.5734,34.5812,34.5577,34.5577,2800.0
2013-08-09 12:10:00,44.21,44.22,44.2,44.21,2900.0,34.5655,34.5734,34.5577,34.5655,2900.0
2013-08-09 12:20:00,44.22,44.23,44.19,44.2,5200.0,34.5734,34.5812,34.5499,34.5577,5200.0
2013-08-09 12:30:00,44.21,44.23,44.21,44.21,2800.0,34.5655,34.5812,34.5655,34.5655,2800.0
2013-08-09 12:40:00,44.21,44.22,44.18,44.2,2400.0,34.5655,34.5734,34.5421,34.5577,2400.0
2013-08-09 12:50:00,44.2,44.21,44.19,44.2,2600.0,34.5577,34.5655,34.5499,34.5577,2600.0
2013-08-09 13:00:00,44.21,44.21,44.18,44.18,2600.0,34.5655,34.5655,34.5421,34.5421,2600.0
2013-08-09 13:10:00,44.18,44.18,44.17,44.17,1000.0,34.5421,34.5421,34.5343,34.5343,1000.0
2013-08-09 13:20:00,44.18,44.21,44.18,44.2,3500.0,34.5421,34.5655,34.5421,34.5577,3500.0
2013-08-09 13:30:00,44.2,44.25,44.2,44.23,5100.0,34.5577,34.5968,34.5577,34.5812,5100.0
2013-08-09 13:40:00,44.24,44.24,44.21,44.23,2100.0,34.589,34.589,34.5655,34.5812,2100.0
2013-08-09 13:50:00,44.23,44.28,44.23,44.26,5700.0,34.5812,34.6203,34.5812,34.6046,5700.0
2013-08-09 14:00:00,44.27,44.28,44.19,44.2,3400.0,34.6125,34.6203,34.5499,34.5577,3400.0
2013-08-09 14:10:00,44.21,44.22,44.2,44.21,1700.0,34.5655,34.5734,34.5577,34.5655,1700.0
2013-08-09 14:20:00,44.21,44.22,44.19,44.19,4800.0,34.5655,34.5734,34.5499,34.5499,4800.0
2013-08-09 14:30:00,44.19,44.21,44.12,44.12,5300.0,34.5499,34.5655,34.4952,34.4952,5300.0
2013-08-09 14:40:00,44.11,44.16,44.1,44.16,29800.0,34.4874,34.5265,34.4795,34.5265,29800.0
2013-08-09 14:50:00,44.17,44.17,44.15,44.16,3800.0,34.5343,34.5343,34.5186,34.5265,3800.0
2013-08-09 15:00:00,44.15,44.19,44.15,44.18,6000.0,34.5186,34.5499,34.5186,34.5421,6000.0
2013-08-09 15:10:00,44.18,44.18,44.16,44.17,4600.0,34.5421,34.5421,34.5265,34.5343,4600.0
2013-08-09 15:20:00,44.17,44.19,44.13,44.13,13800.0,34.5343,34.5499,34.503,34.503,13800.0
2013-08-09 15:30:00,44.14,44.14,44.09,44.13,8900.0,34.5108,34.5108,34.4717,34.503,8900.0
2013-08-09 15:40:00,44.13,44.15,44.09,44.11,19400.0,34.503,34.5186,34.4717,34.4874,19400.0
2013-08-09 15:50:00,44.1,44.11,44.02,44.03,44800.0,34.4795,34.4874,34.417,34.4248,44800.0
2013-08-12 09:30:00,43.87,43.94,43.69,43.91,17500.0,34.2997,34.3544,34.159,34.331,17500.0
2013-08-12 09:40:00,44.02,44.13,44.01,44.09,6600.0,34.417,34.503,34.4092,34.4717,6600.0
2013-08-12 09:50:00,44.09,44.28,44.09,44.2,6600.0,34.4717,34.6203,34.4717,34.5577,6600.0
2013-08-12 10:00:00,44.18,44.27,44.15,44.2,9100.0,34.5421,34.6125,34.5186,34.5577,9100.0
2013-08-12 10:10:00,44.24,44.3,44.15,44.15,4300.0,34.589,34.6359,34.5186,34.5186,4300.0
2013-08-12 10:20:00,44.16,44.16,44.1,44.1,6000.0,34.5265,34.5265,34.4795,34.4795,6000.0
2013-08-12 10:30:00,44.05,44.11,44.02,44.06,22900.0,34.4405,34.4874,34.417,34.4483,22900.0
2013-08-12 10:40:00,44.07,44.12,43.99,44.12,23500.0,34.4561,34.4952,34.3935,34.4952,23500.0
2013-08-12 10:50:00,44.12,44.18,44.09,44.14,17500.0,34.4952,34.5421,34.4717,34.5108,17500.0
2013-08-12 11:00:00,44.18,44.18,44.04,44.04,4300.0,34.5421,34.5421,34.4326,34.4326,4300.0
2013-08-12 11:10:00,44.04,44.12,44.03,44.09,34000.0,34.4326,34.4952,34.4248,34.4717,34000.0
2013-08-12 11:20:00,44.08,44.16,44.08,44.14,13200.0,34.4639,34.5265,34.4639,34.5108,13200.0
2013-08-12 11:30:00,44.15,44.19,44.11,44.12,9200.0,34.5186,34.5499,34.4874,34.4952,9200.0
2013-08-12 11:40:00,44.13,44.17,44.1,44.12,11300.0,34.503,34.5343,34.4795,34.4952,11300.0
2013-08-12 11:50:00,44.09,44.1,44.05,44.09,9100.0,34.4717,34.4795,34.4405,34.4717,9100.0
2013-08-12 12:00:00,44.09,44.11,44.02,44.03,14900.0,34.4717,34.4874,34.417,34.4248,14900.0
2013-08-12 12:10:00,44.03,44.03,43.98,44.0,9400.0,34.4248,34.4248,34.3857,34.4014,9400.0
2013-08-12 12:20:00,44.01,44.06,43.95,43.95,9900.0,34.4092,34.4483,34.3623,34.3623,9900.0
2013-08-12 12:30:00,43.96,44.01,43.95,43.99,7400.0,34.3701,34.4092,34.3623,34.3935,7400.0
2013-08-12 12:40:00,43.99,44.01,43.96,43.98,7300.0,34.3935,34.4092,34.3701,34.3857,7300.0
2013-08-12 12:50:00,43.98,43.98,43.93,43.95,11300.0,34.3857,34.3857,34.3466,34.3623,11300.0
2013-08-12 13:00:00,43.94,43.94,43.9,43.9,4500.0,34.3544,34.3544,34.3232,34.3232,4500.0
2013-08-12 13:10:00,43.89,43.89,43.83,43.84,3100.0,34.3154,34.3154,34.2684,34.2763,3100.0
2013-08-12 13:20:00,43.88,43.88,43.86,43.87,1000.0,34.3075,34.3075,34.2919,34.2997,1000.0
2013-08-12 13:30:00,43.87,43.9,43.87,43.9,2100.0,34.2997,34.3232,34.2997,34.3232,2100.0
2013-08-12 13:40:00,43.91,43.91,43.88,43.88,1500.0,34.331,34.331,34.3075,34.3075,1500.0
2013-08-12 13:50:00,43.83,43.84,43.77,43.77,7900.0,34.2684,34.2763,34.2215,34.2215,7900.0
2013-08-12 14:00:00,43.77,43.79,43.73,43.79,12100.0,34.2215,34.2372,34.1903,34.2372,12100.0
2013-08-12 14:10:00,43.78,43.81,43.78,43.78,2600.0,34.2294,34.2528,34.2294,34.2294,2600.0
2013-08-12 14:20:00,43.79,43.82,43.79,43.81,5600.0,34.2372,34.2606,34.2372,34.2528,5600.0
2013-08-12 14:30:00,43.8,43.85,43.75,43.85,11000.0,34.245,34.2841,34.2059,34.2841,11000.0
2013-08-12 14:40:00,43.84,43.84,43.8,43.83,5000.0,34.2763,34.2763,34.245,34.2684,5000.0
2013-08-12 14:50:00,43.82,43.83,43.79,43.8,5700.0,34.2606,34.2684,34.2372,34.245,5700.0
2013-08-12 15:00:00,43.8,43.81,43.76,43.77,10400.0,34.245,34.2528,34.2137,34.2215,10400.0
2013-08-12 15:10:00,43.78,43.79,43.75,43.75,9000.0,34.2294,34.2372,34.2059,34.2059,9000.0
2013-08-12 15:20:00,43.76,43.77,43.75,43.76,7200.0,34.2137,34.2215,34.2059,34.2137,7200.0
2013-08-12 15:30:00,43.76,43.77,43.74,43.77,10400.0,34.2137,34.2215,34.1981,34.2215,10400.0
2013-08-12 15:40:00,43.77,43.78,43.73,43.73,24200.0,34.2215,34.2294,34.1903,34.1903,24200.0
2013-08-12 15:50:00,43.73,43.76,43.71,43.73,33200.0,34.1903,34.2137,34.1746,34.1903,33200.0
2013-08-13 09:30:00,44.26,44.43,44.08,44.37,67200.0,34.6046,34.7376,34.4639,34.6906,67200.0
2013-08-13 09:40:00,44.39,44.46,44.35,44.43,47300.0,34.7063,34.761,34.675,34.7376,47300.0
2013-08-13 09:50:00,44.41,44.46,44.36,44.4,48000.0,34.7219,34.761,34.6828,34.7141,48000.0
2013-08-13 10:00:00,44.4,44.4,44.15,44.24,21700.0,34.7141,34.7141,34.5186,34.589,21700.0
2013-08-13 10:10:00,44.23,44.3,44.2,44.26,17800.0,34.5812,34.6359,34.5577,34.6046,17800.0
2013-08-13 10:20:00,44.26,44.28,44.22,44.25,25100.0,34.6046,34.6203,34.5734,34.5968,25100.0
2013-08-13 10:30:00,44.26,44.28,44.16,44.16,19900.0,34.6046,34.6203,34.5265,34.5265,19900.0
2013-08-13 10:40:00,44.17,44.19,44.1,44.11,79400.0,34.5343,34.5499,34.4795,34.4874,79400.0
2013-08-13 10:50:00,44.11,44.22,44.11,44.22,13000.0,34.4874,34.5734,34.4874,34.5734,13000.0
2013-08-13 11:00:00,44.22,44.25,44.19,44.2,21700.0,34.5734,34.5968,34.5499,34.5577,21700.0
2013-08-13 11:10:00,44.2,44.25,44.17,44.22,17500.0,34.5577,34.5968,34.5343,34.5734,17500.0
2013-08-13 11:20:00,44.22,44.26,44.2,44.25,32600.0,34.5734,34.6046,34.5577,34.5968,32600.0
2013-08-13 11:30:00,44.25,44.28,44.22,44.22,9800.0,34.5968,34.6203,34.5734,34.5734,9800.0
2013-08-13 11:40:00,44.23,44.33,44.22,44.31,10400.0,34.5812,34.6594,34.5734,34.6437,10400.0
2013-08-13 11:50:00,44.32,44.32,44.28,44.29,2000.0,34.6515,34.6515,34.6203,34.6281,2000.0
2013-08-13 12:00:00,44.28,44.28,44.23,44.26,31400.0,34.6203,34.6203,34.5812,34.6046,31400.0
2013-08-13 12:10:00,44.26,44.32,44.26,44.31,36100.0,34.6046,34.6515,34.6046,34.6437,36100.0
2013-08-13 12:20:00,44.32,44.39,44.25,44.39,24800.0,34.6515,34.7063,34.5968,34.7063,24800.0
2013-08-13 12:30:00,44.39,44.5,44.39,44.47,9900.0,34.7063,34.7923,34.7063,34.7688,9900.0
2013-08-13 12:40:00,44.48,44.48,44.44,44.45,10400.0,34.7766,34.7766,34.7454,34.7532,10400.0
2013-08-13 12:50:00,44.47,44.54,44.46,44.5,7600.0,34.7688,34.8236,34.761,34.7923,7600.0
2013-08-13 13:00:00,44.5,44.53,44.45,44.47,8800.0,34.7923,34.8157,34.7532,34.7688,8800.0
2013-08-13 13:10:00,44.48,44.52,44.45,44.46,10800.0,34.7766,34.8079,34.7532,34.761,10800.0
2013-08-13 13:20:00,44.45,44.52,44.45,44.5,11100.0,34.7532,34.8079,34.7532,34.7923,11100.0
2013-08-13 13:30:00,44.51,44.53,44.47,44.52,14100.0,34.8001,34.8157,34.7688,34.8079,14100.0
2013-08-13 13:40:00,44.51,44.53,44.49,44.52,9400.0,34.8001,34.8157,34.7845,34.8079,9400.0
2013-08-13 13:50:00,44.52,44.55,44.51,44.55,6800.0,34.8079,34.8314,34.8001,34.8314,6800.0
2013-08-13 14:00:00,44.55,44.56,44.54,44.56,6500.0,34.8314,34.8392,34.8236,34.8392,6500.0
2013-08-13 14:10:00,44.55,44.56,44.51,44.51,19200.0,34.8314,34.8392,34.8001,34.8001,19200.0
2013-08-13 14:20:00,44.51,44.52,44.48,44.5,23000.0,34.8001,34.8079,34.7766,34.7923,23000.0
2013-08-13 14:30:00,44.49,44.49,44.47,44.49,6800.0,34.7845,34.7845,34.7688,34.7845,6800.0
2013-08-13 14:40:00,44.48,44.5,44.48,44.5,5500.0,34.7766,34.7923,34.7766,34.7923,5500.0
2013-08-13 14:50:00,44.5,44.51,44.48,44.48,10600.0,34.7923,34.8001,34.7766,34.7766,10600.0
2013-08-13 15:00:00,44.49,44.5,44.45,44.45,19600.0,34.7845,34.7923,34.7532,34.7532,19600.0
2013-08-13 15:10:00,44.45,44.46,44.41,44.41,17900.0,34.7532,34.761,34.7219,34.7219,17900.0
2013-08-13 15:20:00,44.41,44.46,44.41,44.42,16000.0,34.7219,34.761,34.7219,34.7297,16000.0
2013-08-13 15:30:00,44.42,44.42,44.41,44.42,11100.0,34.7297,34.7297,34.7219,34.7297,11100.0
2013-08-13 15:40:00,44.42,44.43,44.41,44.42,28700.0,34.7297,34.7376,34.7219,34.7297,28700.0
2013-08-13 15:50:00,44.42,44.43,44.33,44.37,64100.0,34.7297,34.7376,34.6594,34.6906,64100.0
2013-08-14 09:30:00,44.24,44.47,44.24,44.35,13200.0,34.589,34.7688,34.589,34.675,13200.0
2013-08-14 09:40:00,44.26,44.26,43.92,43.94,32900.0,34.6046,34.6046,34.3388,34.3544,32900.0
2013-08-14 09:50:00,43.95,44.01,43.67,43.71,59500.0,34.3623,34.4092,34.1433,34.1746,59500.0
2013-08-14 10:00:00,43.74,43.95,43.74,43.88,13000.0,34.1981,34.3623,34.1981,34.3075,13000.0
2013-08-14 10:10:00,43.83,44.01,43.83,43.92,15600.0,34.2684,34.4092,34.2684,34.3388,15600.0
2013-08-14 10:20:00,43.89,44.01,43.89,43.94,5100.0,34.3154,34.4092,34.3154,34.3544,5100.0
2013-08-14 10:30:00,43.94,43.96,43.88,43.89,3400.0,34.3544,34.3701,34.3075,34.3154,3400.0
2013-08-14 10:40:00,43.88,43.88,43.76,43.76,8000.0,34.3075,34.3075,34.2137,34.2137,8000.0
2013-08-14 10:50:00,43.79,43.87,43.76,43.86,8100.0,34.2372,34.2997,34.2137,34.2919,8100.0
2013-08-14 11:00:00,43.84,43.86,43.81,43.86,6300.0,34.2763,34.2919,34.2528,34.2919,6300.0
2013-08-14 11:10:00,43.88,43.94,43.84,43.94,11000.0,34.3075,34.3544,34.2763,34.3544,11000.0
2013-08-14 11:20:00,43.94,43.96,43.86,43.89,22000.0,34.3544,34.3701,34.2919,34.3154,22000.0
2013-08-14 11:30:00,43.88,43.94,43.86,43.9,3600.0,34.3075,34.3544,34.2919,34.3232,3600.0
2013-08-14 11:40:00,43.91,43.99,43.87,43.9,4300.0,34.331,34.3935,34.2997,34.3232,4300.0
2013-08-14 11:50:00,43.88,43.93,43.87,43.88,2200.0,34.3075,34.3466,34.2997,34.3075,2200.0
2013-08-14 12:00:00,43.93,43.98,43.91,43.91,5400.0,34.3466,34.3857,34.331,34.331,5400.0
2013-08-14 12:10:00,43.92,43.94,43.92,43.93,8600.0,34.3388,34.3544,34.3388,34.3466,8600.0
2013-08-14 12:20:00,43.92,43.94,43.87,43.88,6800.0,34.3388,34.3544,34.2997,34.3075,6800.0
2013-08-14 12:30:00,43.89,43.92,43.88,43.91,1200.0,34.3154,34.3388,34.3075,34.331,1200.0
2013-08-14 12:40:00,43.9,43.92,43.88,43.88,2100.0,34.3232,34.3388,34.3075,34.3075,2100.0
2013-08-14 12:50:00,43.88,43.93,43.86,43.88,36900.0,34.3075,34.3466,34.2919,34.3075,36900.0
2013-08-14 13:00:00,43.88,43.89,43.86,43.88,9600.0,34.3075,34.3154,34.2919,34.3075,9600.0
2013-08-14 13:10:00,43.88,43.89,43.87,43.88,4100.0,34.3075,34.3154,34.2997,34.3075,4100.0
2013-08-14 13:20:00,43.89,43.9,43.89,43.9,4000.0,34.3154,34.3232,34.3154,34.3232,4000.0
2013-08-14 13:30:00,43.9,43.92,43.87,43.91,13800.0,34.3232,34.3388,34.2997,34.331,13800.0
2013-08-14 13:40:00,43.91,43.93,43.89,43.89,2600.0,34.331,34.3466,34.3154,34.3154,2600.0
2013-08-14 13:50:00,43.91,44.0,43.91,43.98,7300.0,34.331,34.4014,34.331,34.3857,7300.0
2013-08-14 14:00:00,43.98,44.03,43.98,44.03,4300.0,34.3857,34.4248,34.3857,34.4248,4300.0
2013-08-14 14:10:00,44.02,44.07,44.01,44.06,4600.0,34.417,34.4561,34.4092,34.4483,4600.0
2013-08-14 14:20:00,44.06,44.08,44.0,44.05,7400.0,34.4483,34.4639,34.4014,34.4405,7400.0
2013-08-14 14:30:00,44.06,44.07,44.03,44.07,5100.0,34.4483,34.4561,34.4248,34.4561,5100.0
2013-08-14 14:40:00,44.08,44.11,44.06,44.09,5700.0,34.4639,34.4874,34.4483,34.4717,5700.0
2013-08-14 14:50:00,44.1,44.1,44.04,44.09,4900.0,34.4795,34.4795,34.4326,34.4717,4900.0
2013-08-14 15:00:00,44.08,44.08,44.03,44.08,8200.0,34.4639,34.4639,34.4248,34.4639,8200.0
2013-08-14 15:10:00,44.08,44.16,44.08,44.14,12900.0,34.4639,34.5265,34.4639,34.5108,12900.0
2013-08-14 15:20:00,44.14,44.14,44.12,44.14,5500.0,34.5108,34.5108,34.4952,34.5108,5500.0
2013-08-14 15:30:00,44.14,44.14,44.05,44.06,16800.0,34.5108,34.5108,34.4405,34.4483,16800.0
2013-08-14 15:40:00,44.06,44.13,44.04,44.13,18200.0,34.4483,34.503,34.4326,34.503,18200.0
2013-08-14 15:50:00,44.13,44.14,44.09,44.11,41000.0,34.503,34.5108,34.4717,34.4874,41000.0
2013-08-15 09:30:00,43.62,43.78,43.62,43.73,12000.0,34.1043,34.2294,34.1043,34.1903,12000.0
2013-08-15 09:40:00,43.75,43.83,43.68,43.75,22300.0,34.2059,34.2684,34.1512,34.2059,22300.0
2013-08-15 09:50:00,43.75,43.77,43.64,43.67,23200.0,34.2059,34.2215,34.1199,34.1433,23200.0
2013-08-15 10:00:00,43.68,43.75,43.54,43.57,13500.0,34.1512,34.2059,34.0417,34.0652,13500.0
2013-08-15 10:10:00,43.55,43.58,43.53,43.54,8100.0,34.0495,34.073,34.0339,34.0417,8100.0
2013-08-15 10:20:00,43.55,43.66,43.55,43.66,2900.0,34.0495,34.1355,34.0495,34.1355,2900.0
2013-08-15 10:30:00,43.64,43.67,43.58,43.66,3600.0,34.1199,34.1433,34.073,34.1355,3600.0
2013-08-15 10:40:00,43.68,43.68,43.54,43.54,2500.0,34.1512,34.1512,34.0417,34.0417,2500.0
2013-08-15 10:50:00,43.54,43.56,43.53,43.54,5500.0,34.0417,34.0573,34.0339,34.0417,5500.0
2013-08-15 11:00:00,43.54,43.57,43.52,43.54,7200.0,34.0417,34.0652,34.0261,34.0417,7200.0
2013-08-15 11:10:00,43.54,43.61,43.54,43.61,6000.0,34.0417,34.0964,34.0417,34.0964,6000.0
2013-08-15 11:20:00,43.61,43.64,43.61,43.63,2800.0,34.0964,34.1199,34.0964,34.1121,2800.0
2013-08-15 11:30:00,43.63,43.65,43.61,43.65,9200.0,34.1121,34.1277,34.0964,34.1277,9200.0
2013-08-15 11:40:00,43.64,43.65,43.55,43.55,6500.0,34.1199,34.1277,34.0495,34.0495,6500.0
2013-08-15 11:50:00,43.55,43.56,43.51,43.51,5000.0,34.0495,34.0573,34.0183,34.0183,5000.0
2013-08-15 12:00:00,43.53,43.55,43.42,43.46,63000.0,34.0339,34.0495,33.9479,33.9792,63000.0
2013-08-15 12:10:00,43.46,43.47,43.42,43.43,6600.0,33.9792,33.987,33.9479,33.9557,6600.0
2013-08-15 12:20:00,43.43,43.44,43.41,43.41,7300.0,33.9557,33.9635,33.9401,33.9401,7300.0
2013-08-15 12:30:00,43.41,43.41,43.35,43.35,7400.0,33.9401,33.9401,33.8932,33.8932,7400.0
2013-08-15 12:40:00,43.34,43.35,43.3,43.3,4200.0,33.8853,33.8932,33.8541,33.8541,4200.0
2013-08-15 12:50:00,43.3,43.31,43.28,43.28,3300.0,33.8541,33.8619,33.8384,33.8384,3300.0
2013-08-15 13:00:00,43.28,43.29,43.22,43.22,3900.0,33.8384,33.8462,33.7915,33.7915,3900.0
2013-08-15 13:10:00,43.22,43.22,43.12,43.14,16200.0,33.7915,33.7915,33.7133,33.729,16200.0
2013-08-15 13:20:00,43.14,43.16,43.14,43.15,3900.0,33.729,33.7446,33.729,33.7368,3900.0
2013-08-15 13:30:00,43.16,43.18,43.15,43.15,6200.0,33.7446,33.7602,33.7368,33.7368,6200.0
2013-08-15 13:40:00,43.14,43.18,43.12,43.18,3500.0,33.729,33.7602,33.7133,33.7602,3500.0
2013-08-15 13:50:00,43.2,43.26,43.05,43.08,48800.0,33.7759,33.8228,33.6586,33.6821,48800.0
2013-08-15 14:00:00,43.09,43.12,43.05,43.06,6400.0,33.6899,33.7133,33.6586,33.6664,6400.0
2013-08-15 14:10:00,43.05,43.06,43.0,43.02,4400.0,33.6586,33.6664,33.6195,33.6351,4400.0
2013-08-15 14:20:00,43.02,43.13,43.02,43.11,8900.0,33.6351,33.7211,33.6351,33.7055,8900.0
2013-08-15 14:30:00,43.11,43.17,43.1,43.13,4700.0,33.7055,33.7524,33.6977,33.7211,4700.0
2013-08-15 14:40:00,43.13,43.16,43.12,43.12,4800.0,33.7211,33.7446,33.7133,33.7133,4800.0
2013-08-15 14:50:00,43.12,43.15,43.11,43.15,6600.0,33.7133,33.7368,33.7055,33.7368,6600.0
2013-08-15 15:00:00,43.15,43.16,43.14,43.15,8000.0,33.7368,33.7446,33.729,33.7368,8000.0
2013-08-15 15:10:00,43.14,43.15,43.08,43.12,7500.0,33.729,33.7368,33.6821,33.7133,7500.0
2013-08-15 15:20:00,43.11,43.12,43.1,43.1,4200.0,33.7055,33.7133,33.6977,33.6977,4200.0
2013-08-15 15:30:00,43.11,43.14,43.1,43.13,8200.0,33.7055,33.729,33.6977,33.7211,8200.0
2013-08-15 15:40:00,43.12,43.15,43.11,43.14,12000.0,33.7133,33.7368,33.7055,33.729,12000.0
2013-08-15 15:50:00,43.13,43.18,43.09,43.1,77500.0,33.7211,33.7602,33.6899,33.6977,77500.0
2013-08-16 09:30:00,42.84,42.89,42.74,42.89,20900.0,33.4944,33.5335,33.4162,33.5335,20900.0
2013-08-16 09:40:00,42.93,43.0,42.87,42.97,26800.0,33.5648,33.6195,33.5179,33.5961,26800.0
2013-08-16 09:50:00,43.0,43.01,42.94,42.98,11700.0,33.6195,33.6273,33.5726,33.6039,11700.0
2013-08-16 10:00:00,42.98,43.2,42.93,43.14,5000.0,33.6039,33.7759,33.5648,33.729,5000.0
2013-08-16 10:10:00,43.13,43.15,43.09,43.09,3400.0,33.7211,33.7368,33.6899,33.6899,3400.0
2013-08-16 10:20:00,43.08,43.11,43.05,43.1,3000.0,33.6821,33.7055,33.6586,33.6977,3000.0
2013-08-16 10:30:00,43.09,43.16,43.07,43.16,2200.0,33.6899,33.7446,33.6742,33.7446,2200.0
2013-08-16 10:40:00,43.18,43.19,43.11,43.17,3500.0,33.7602,33.7681,33.7055,33.7524,3500.0
2013-08-16 10:50:00,43.19,43.23,43.19,43.19,2400.0,33.7681,33.7993,33.7681,33.7681,2400.0
2013-08-16 11:00:00,43.18,43.24,43.18,43.2,2300.0,33.7602,33.8072,33.7602,33.7759,2300.0
2013-08-16 11:10:00,43.18,43.2,43.15,43.15,2900.0,33.7602,33.7759,33.7368,33.7368,2900.0
2013-08-16 11:20:00,43.16,43.16,43.11,43.16,10100.0,33.7446,33.7446,33.7055,33.7446,10100.0
2013-08-16 11:30:00,43.16,43.22,43.16,43.22,3200.0,33.7446,33.7915,33.7446,33.7915,3200.0
2013-08-16 11:40:00,43.21,43.25,43.21,43.22,3700.0,33.7837,33.815,33.7837,33.7915,3700.0
2013-08-16 11:50:00,43.22,43.23,43.21,43.22,1700.0,33.7915,33.7993,33.7837,33.7915,1700.0
2013-08-16 12:00:00,43.21,43.23,43.18,43.18,2500.0,33.7837,33.7993,33.7602,33.7602,2500.0
2013-08-16 12:10:00,43.18,43.21,43.18,43.21,1400.0,33.7602,33.7837,33.7602,33.7837,1400.0
2013-08-16 12:20:00,43.19,43.19,43.13,43.13,1900.0,33.7681,33.7681,33.7211,33.7211,1900.0
2013-08-16 12:30:00,43.12,43.14,43.08,43.09,3200.0,33.7133,33.729,33.6821,33.6899,3200.0
2013-08-16 12:40:00,43.09,43.09,43.06,43.06,3600.0,33.6899,33.6899,33.6664,33.6664,3600.0
2013-08-16 12:50:00,43.06,43.12,43.06,43.1,13200.0,33.6664,33.7133,33.6664,33.6977,13200.0
2013-08-16 13:00:00,43.1,43.11,43.03,43.05,4000.0,33.6977,33.7055,33.643,33.6586,4000.0
2013-08-16 13:10:00,43.04,43.05,43.01,43.03,3800.0,33.6508,33.6586,33.6273,33.643,3800.0
2013-08-16 13:20:00,43.03,43.05,43.01,43.05,3300.0,33.643,33.6586,33.6273,33.6586,3300.0
2013-08-16 13:30:00,43.06,43.06,43.02,43.03,4100.0,33.6664,33.6664,33.6351,33.643,4100.0
2013-08-16 13:40:00,43.01,43.01,42.96,43.0,2600.0,33.6273,33.6273,33.5882,33.6195,2600.0
2013-08-16 13:50:00,43.0,43.02,43.0,43.0,2200.0,33.6195,33.6351,33.6195,33.6195,2200.0
2013-08-16 14:00:00,43.0,43.02,42.95,42.97,5000.0,33.6195,33.6351,33.5804,33.5961,5000.0
2013-08-16 14:10:00,42.98,42.99,42.94,42.98,5900.0,33.6039,33.6117,33.5726,33.6039,5900.0
2013-08-16 14:20:00,42.99,42.99,42.95,42.98,4400.0,33.6117,33.6117,33.5804,33.6039,4400.0
2013-08-16 14:30:00,42.97,42.97,42.94,42.95,8300.0,33.5961,33.5961,33.5726,33.5804,8300.0
2013-08-16 14:40:00,42.95,42.98,42.95,42.96,6200.0,33.5804,33.6039,33.5804,33.5882,6200.0
2013-08-16 14:50:00,42.98,43.01,42.98,42.99,8800.0,33.6039,33.6273,33.6039,33.6117,8800.0
2013-08-16 15:00:00,42.99,43.0,42.96,42.97,10600.0,33.6117,33.6195,33.5882,33.5961,10600.0
2013-08-16 15:10:00,42.97,42.98,42.9,42.97,39400.0,33.5961,33.6039,33.5413,33.5961,39400.0
2013-08-16 15:20:00,42.96,43.03,42.96,43.01,10000.0,33.5882,33.643,33.5882,33.6273,10000.0
2013-08-16 15:30:00,43.0,43.05,43.0,43.05,12200.0,33.6195,33.6586,33.6195,33.6586,12200.0
2013-08-16 15:40:00,43.05,43.06,42.99,43.0,17800.0,33.6586,33.6664,33.6117,33.6195,17800.0
2013-08-16 15:50:00,43.0,43.02,42.95,42.95,62600.0,33.6195,33.6351,33.5804,33.5804,62600.0
2013-08-19 09:30:00,42.9,42.95,42.84,42.88,14100.0,33.5413,33.5804,33.4944,33.5257,14100.0
2013-08-19 09:40:00,42.89,42.89,42.76,42.78,1900.0,33.5335,33.5335,33.4319,33.4475,1900.0
2013-08-19 09:50:00,42.76,42.87,42.76,42.83,5400.0,33.4319,33.5179,33.4319,33.4866,5400.0
2013-08-19 10:00:00,42.84,42.87,42.8,42.8,2000.0,33.4944,33.5179,33.4631,33.4631,2000.0
2013-08-19 10:10:00,42.84,42.86,42.82,42.85,1700.0,33.4944,33.5101,33.4788,33.5022,1700.0
2013-08-19 10:20:00,42.85,42.86,42.78,42.79,12600.0,33.5022,33.5101,33.4475,33.4553,12600.0
2013-08-19 10:30:00,42.79,42.83,42.78,42.81,1300.0,33.4553,33.4866,33.4475,33.471,1300.0
2013-08-19 10:40:00,42.82,42.86,42.82,42.86,1900.0,33.4788,33.5101,33.4788,33.5101,1900.0
2013-08-19 10:50:00,42.82,42.86,42.8,42.8,2900.0,33.4788,33.5101,33.4631,33.4631,2900.0
2013-08-19 11:00:00,42.77,42.81,42.75,42.75,2400.0,33.4397,33.471,33.424,33.424,2400.0
2013-08-19 11:10:00,42.81,42.83,42.79,42.82,1700.0,33.471,33.4866,33.4553,33.4788,1700.0
2013-08-19 11:20:00,42.83,42.83,42.79,42.79,1300.0,33.4866,33.4866,33.4553,33.4553,1300.0
2013-08-19 11:30:00,42.77,42.78,42.77,42.78,400.0,33.4397,33.4475,33.4397,33.4475,400.0
2013-08-19 11:40:00,42.77,42.81,42.7,42.71,10400.0,33.4397,33.471,33.385,33.3928,10400.0
2013-08-19 11:50:00,42.71,42.72,42.69,42.72,300.0,33.3928,33.4006,33.3771,33.4006,300.0
2013-08-19 12:00:00,42.72,42.72,42.66,42.66,1300.0,33.4006,33.4006,33.3537,33.3537,1300.0
2013-08-19 12:10:00,42.67,42.67,42.63,42.64,5300.0,33.3615,33.3615,33.3302,33.338,5300.0
2013-08-19 12:20:00,42.66,42.69,42.65,42.67,2400.0,33.3537,33.3771,33.3459,33.3615,2400.0
2013-08-19 12:30:00,42.67,42.68,42.64,42.67,2500.0,33.3615,33.3693,33.338,33.3615,2500.0
2013-08-19 12:40:00,42.66,42.7,42.66,42.69,2400.0,33.3537,33.385,33.3537,33.3771,2400.0
2013-08-19 12:50:00,42.7,42.71,42.68,42.68,5300.0,33.385,33.3928,33.3693,33.3693,5300.0
2013-08-19 13:00:00,42.68,42.69,42.63,42.65,8800.0,33.3693,33.3771,33.3302,33.3459,8800.0
2013-08-19 13:10:00,42.67,42.67,42.65,42.65,700.0,33.3615,33.3615,33.3459,33.3459,700.0
2013-08-19 13:20:00,42.66,42.69,42.65,42.69,2100.0,33.3537,33.3771,33.3459,33.3771,2100.0
2013-08-19 13:30:00,42.68,42.7,42.65,42.7,6200.0,33.3693,33.385,33.3459,33.385,6200.0
2013-08-19 13:40:00,42.7,42.72,42.69,42.72,3500.0,33.385,33.4006,33.3771,33.4006,3500.0
2013-08-19 13:50:00,42.72,42.75,42.72,42.75,1000.0,33.4006,33.424,33.4006,33.424,1000.0
2013-08-19 14:00:00,42.76,42.78,42.74,42.78,3500.0,33.4319,33.4475,33.4162,33.4475,3500.0
2013-08-19 14:10:00,42.79,42.8,42.78,42.8,2000.0,33.4553,33.4631,33.4475,33.4631,2000.0
2013-08-19 14:20:00,42.8,42.8,42.76,42.78,2700.0,33.4631,33.4631,33.4319,33.4475,2700.0
2013-08-19 14:30:00,42.79,42.8,42.74,42.79,5900.0,33.4553,33.4631,33.4162,33.4553,5900.0
2013-08-19 14:40:00,42.79,42.81,42.76,42.81,6700.0,33.4553,33.471,33.4319,33.471,6700.0
2013-08-19 14:50:00,42.81,42.84,42.8,42.84,6000.0,33.471,33.4944,33.4631,33.4944,6000.0
2013-08-19 15:00:00,42.85,42.9,42.84,42.84,19100.0,33.5022,33.5413,33.4944,33.4944,19100.0
2013-08-19 15:10:00,42.85,42.95,42.84,42.93,14500.0,33.5022,33.5804,33.4944,33.5648,14500.0
2013-08-19 15:20:00,42.93,42.96,42.91,42.93,16100.0,33.5648,33.5882,33.5491,33.5648,16100.0
2013-08-19 15:30:00,42.93,42.98,42.92,42.93,21600.0,33.5648,33.6039,33.557,33.5648,21600.0
2013-08-19 15:40:00,42.93,42.95,42.9,42.92,18400.0,33.5648,33.5804,33.5413,33.557,18400.0
2013-08-19 15:50:00,42.92,42.93,42.84,42.88,47900.0,33.557,33.5648,33.4944,33.5257,47900.0
2013-08-20 09:30:00,42.88,42.88,42.67,42.74,11100.0,33.5257,33.5257,33.3615,33.4162,11100.0
2013-08-20 09:40:00,42.74,42.92,42.74,42.92,12000.0,33.4162,33.557,33.4162,33.557,12000.0
2013-08-20 09:50:00,42.87,42.9,42.83,42.88,5200.0,33.5179,33.5413,33.4866,33.5257,5200.0
2013-08-20 10:00:00,42.9,42.94,42.86,42.94,6900.0,33.5413,33.5726,33.5101,33.5726,6900.0
2013-08-20 10:10:00,42.94,42.96,42.87,42.91,8800.0,33.5726,33.5882,33.5179,33.5491,8800.0
2013-08-20 10:20:00,42.93,43.02,42.93,43.0,1700.0,33.5648,33.6351,33.5648,33.6195,1700.0
2013-08-20 10:30:00,43.0,43.08,42.98,43.07,4900.0,33.6195,33.6821,33.6039,33.6742,4900.0
2013-08-20 10:40:00,43.08,43.11,43.06,43.09,8600.0,33.6821,33.7055,33.6664,33.6899,8600.0
2013-08-20 10:50:00,43.09,43.11,43.08,43.11,4300.0,33.6899,33.7055,33.6821,33.7055,4300.0
2013-08-20 11:00:00,43.11,43.13,43.1,43.12,49600.0,33.7055,33.7211,33.6977,33.7133,49600.0
2013-08-20 11:10:00,43.13,43.14,43.1,43.1,4100.0,33.7211,33.729,33.6977,33.6977,4100.0
2013-08-20 11:20:00,43.09,43.18,43.09,43.13,5100.0,33.6899,33.7602,33.6899,33.7211,5100.0
2013-08-20 11:30:00,43.14,43.19,43.12,43.19,3900.0,33.729,33.7681,33.7133,33.7681,3900.0
2013-08-20 11:40:00,43.23,43.28,43.21,43.28,2700.0,33.7993,33.8384,33.7837,33.8384,2700.0
2013-08-20 11:50:00,43.27,43.28,43.2,43.22,9700.0,33.8306,33.8384,33.7759,33.7915,9700.0
2013-08-20 12:00:00,43.22,43.29,43.22,43.27,2600.0,33.7915,33.8462,33.7915,33.8306,2600.0
2013-08-20 12:10:00,43.28,43.29,43.28,43.29,1900.0,33.8384,33.8462,33.8384,33.8462,1900.0
2013-08-20 12:20:00,43.3,43.35,43.29,43.33,5200.0,33.8541,33.8932,33.8462,33.8775,5200.0
2013-08-20 12:30:00,43.34,43.34,43.28,43.32,7600.0,33.8853,33.8853,33.8384,33.8697,7600.0
2013-08-20 12:40:00,43.32,43.33,43.28,43.33,4000.0,33.8697,33.8775,33.8384,33.8775,4000.0
2013-08-20 12:50:00,43.33,43.41,43.33,43.39,11400.0,33.8775,33.9401,33.8775,33.9244,11400.0
2013-08-20 13:00:00,43.4,43.52,43.38,43.45,12400.0,33.9322,34.0261,33.9166,33.9713,12400.0
2013-08-20 13:10:00,43.45,43.45,43.41,43.43,3000.0,33.9713,33.9713,33.9401,33.9557,3000.0
2013-08-20 13:20:00,43.43,43.43,43.36,43.36,3000.0,33.9557,33.9557,33.901,33.901,3000.0
2013-08-20 13:30:00,43.37,43.4,43.37,43.39,3900.0,33.9088,33.9322,33.9088,33.9244,3900.0
2013-08-20 13:40:00,43.4,43.48,43.39,43.47,5500.0,33.9322,33.9948,33.9244,33.987,5500.0
2013-08-20 13:50:00,43.47,43.47,43.41,43.41,6000.0,33.987,33.987,33.9401,33.9401,6000.0
2013-08-20 14:00:00,43.41,43.42,43.39,43.39,4600.0,33.9401,33.9479,33.9244,33.9244,4600.0
2013-08-20 14:10:00,43.39,43.39,43.37,43.37,6200.0,33.9244,33.9244,33.9088,33.9088,6200.0
2013-08-20 14:20:00,43.37,43.4,43.34,43.39,7900.0,33.9088,33.9322,33.8853,33.9244,7900.0
2013-08-20 14:30:00,43.39,43.4,43.29,43.3,6000.0,33.9244,33.9322,33.8462,33.8541,6000.0
2013-08-20 14:40:00,43.29,43.33,43.27,43.33,6900.0,33.8462,33.8775,33.8306,33.8775,6900.0
2013-08-20 14:50:00,43.34,43.38,43.32,43.32,5500.0,33.8853,33.9166,33.8697,33.8697,5500.0
2013-08-20 15:00:00,43.33,43.34,43.31,43.34,9900.0,33.8775,33.8853,33.8619,33.8853,9900.0
2013-08-20 15:10:00,43.34,43.36,43.29,43.35,11800.0,33.8853,33.901,33.8462,33.8932,11800.0
2013-08-20 15:20:00,43.35,43.39,43.33,43.39,6800.0,33.8932,33.9244,33.8775,33.9244,6800.0
2013-08-20 15:30:00,43.39,43.44,43.38,43.43,10700.0,33.9244,33.9635,33.9166,33.9557,10700.0
2013-08-20 15:40:00,43.43,43.43,43.31,43.35,24500.0,33.9557,33.9557,33.8619,33.8932,24500.0
2013-08-20 15:50:00,43.34,43.36,43.33,43.36,38700.0,33.8853,33.901,33.8775,33.901,38700.0
2013-08-21 09:30:00,43.19,43.33,42.87,42.96,12900.0,33.7681,33.8775,33.5179,33.5882,12900.0
2013-08-21 09:40:00,43.0,43.05,42.93,43.0,11900.0,33.6195,33.6586,33.5648,33.6195,11900.0
2013-08-21 09:50:00,42.97,43.0,42.88,42.97,17000.0,33.5961,33.6195,33.5257,33.5961,17000.0
2013-08-21 10:00:00,42.98,43.08,42.95,42.99,19500.0,33.6039,33.6821,33.5804,33.6117,19500.0
2013-08-21 10:10:00,42.99,43.06,42.9,42.94,26300.0,33.6117,33.6664,33.5413,33.5726,26300.0
2013-08-21 10:20:00,42.95,42.98,42.91,42.92,7000.0,33.5804,33.6039,33.5491,33.557,7000.0
2013-08-21 10:30:00,42.9,42.9,42.88,42.9,1500.0,33.5413,33.5413,33.5257,33.5413,1500.0
2013-08-21 10:40:00,42.92,42.95,42.9,42.9,7400.0,33.557,33.5804,33.5413,33.5413,7400.0
2013-08-21 10:50:00,42.91,42.95,42.91,42.93,6200.0,33.5491,33.5804,33.5491,33.5648,6200.0
2013-08-21 11:00:00,42.88,42.92,42.85,42.85,6900.0,33.5257,33.557,33.5022,33.5022,6900.0
2013-08-21 11:10:00,42.83,42.83,42.79,42.82,2500.0,33.4866,33.4866,33.4553,33.4788,2500.0
2013-08-21 11:20:00,42.8,42.8,42.79,42.79,2100.0,33.4631,33.4631,33.4553,33.4553,2100.0
2013-08-21 11:30:00,42.8,42.82,42.75,42.75,5500.0,33.4631,33.4788,33.424,33.424,5500.0
2013-08-21 11:40:00,42.76,42.82,42.73,42.73,4900.0,33.4319,33.4788,33.4084,33.4084,4900.0
2013-08-21 11:50:00,42.73,42.77,42.71,42.77,2400.0,33.4084,33.4397,33.3928,33.4397,2400.0
2013-08-21 12:00:00,42.77,42.77,42.73,42.73,3800.0,33.4397,33.4397,33.4084,33.4084,3800.0
2013-08-21 12:10:00,42.74,42.81,42.74,42.8,3300.0,33.4162,33.471,33.4162,33.4631,3300.0
2013-08-21 12:20:00,42.81,42.82,42.8,42.8,3300.0,33.471,33.4788,33.4631,33.4631,3300.0
2013-08-21 12:30:00,42.8,42.8,42.77,42.77,3200.0,33.4631,33.4631,33.4397,33.4397,3200.0
2013-08-21 12:40:00,42.76,42.81,42.76,42.8,9500.0,33.4319,33.471,33.4319,33.4631,9500.0
2013-08-21 12:50:00,42.81,42.84,42.81,42.84,3700.0,33.471,33.4944,33.471,33.4944,3700.0
2013-08-21 13:00:00,42.83,42.84,42.79,42.79,5100.0,33.4866,33.4944,33.4553,33.4553,5100.0
2013-08-21 13:10:00,42.79,42.91,42.79,42.89,4100.0,33.4553,33.5491,33.4553,33.5335,4100.0
2013-08-21 13:20:00,42.89,42.89,42.83,42.87,5000.0,33.5335,33.5335,33.4866,33.5179,5000.0
2013-08-21 13:30:00,42.88,42.9,42.87,42.89,1700.0,33.5257,33.5413,33.5179,33.5335,1700.0
2013-08-21 13:40:00,42.89,42.9,42.86,42.9,4500.0,33.5335,33.5413,33.5101,33.5413,4500.0
2013-08-21 13:50:00,42.91,42.92,42.88,42.89,4100.0,33.5491,33.557,33.5257,33.5335,4100.0
2013-08-21 14:00:00,42.89,42.9,42.65,42.73,9500.0,33.5335,33.5413,33.3459,33.4084,9500.0
2013-08-21 14:10:00,42.78,42.89,42.78,42.83,23900.0,33.4475,33.5335,33.4475,33.4866,23900.0
2013-08-21 14:20:00,42.83,42.93,42.75,42.93,10100.0,33.4866,33.5648,33.424,33.5648,10100.0
2013-08-21 14:30:00,42.93,43.11,42.93,43.06,9500.0,33.5648,33.7055,33.5648,33.6664,9500.0
2013-08-21 14:40:00,43.07,43.2,43.07,43.2,3400.0,33.6742,33.7759,33.6742,33.7759,3400.0
2013-08-21 14:50:00,43.2,43.2,43.16,43.16,2800.0,33.7759,33.7759,33.7446,33.7446,2800.0
2013-08-21 15:00:00,43.16,43.17,43.1,43.1,9900.0,33.7446,33.7524,33.6977,33.6977,9900.0
2013-08-21 15:10:00,43.09,43.1,43.05,43.07,8000.0,33.6899,33.6977,33.6586,33.6742,8000.0
2013-08-21 15:20:00,43.06,43.1,43.03,43.04,7900.0,33.6664,33.6977,33.643,33.6508,7900.0
2013-08-21 15:30:00,43.05,43.09,43.03,43.04,21300.0,33.6586,33.6899,33.643,33.6508,21300.0
2013-08-21 15:40:00,43.04,43.04,42.88,42.88,21600.0,33.6508,33.6508,33.5257,33.5257,21600.0
2013-08-21 15:50:00,42.89,42.9,42.78,42.78,35500.0,33.5335,33.5413,33.4475,33.4475,35500.0
2013-08-22 09:30:00,42.85,42.88,42.68,42.88,43600.0,33.5022,33.5257,33.3693,33.5257,43600.0
2013-08-22 09:40:00,42.91,42.96,42.84,42.92,7900.0,33.5491,33.5882,33.4944,33.557,7900.0
2013-08-22 09:50:00,42.92,42.93,42.85,42.89,4300.0,33.557,33.5648,33.5022,33.5335,4300.0
2013-08-22 10:00:00,42.9,42.92,42.82,42.82,4500.0,33.5413,33.557,33.4788,33.4788,4500.0
2013-08-22 10:10:00,42.82,42.92,42.81,42.89,9700.0,33.4788,33.557,33.471,33.5335,9700.0
2013-08-22 10:20:00,42.89,42.95,42.89,42.95,8900.0,33.5335,33.5804,33.5335,33.5804,8900.0
2013-08-22 10:30:00,42.94,42.98,42.93,42.94,13000.0,33.5726,33.6039,33.5648,33.5726,13000.0
2013-08-22 10:40:00,42.95,42.97,42.88,42.92,11600.0,33.5804,33.5961,33.5257,33.557,11600.0
2013-08-22 10:50:00,42.9,42.9,42.79,42.8,28800.0,33.5413,33.5413,33.4553,33.4631,28800.0
2013-08-22 11:00:00,42.82,42.85,42.8,42.81,5700.0,33.4788,33.5022,33.4631,33.471,5700.0
2013-08-22 11:10:00,42.81,42.83,42.78,42.8,4800.0,33.471,33.4866,33.4475,33.4631,4800.0
2013-08-22 11:20:00,42.8,42.82,42.76,42.76,3400.0,33.4631,33.4788,33.4319,33.4319,3400.0
2013-08-22 11:30:00,42.75,42.8,42.75,42.78,7100.0,33.424,33.4631,33.424,33.4475,7100.0
2013-08-22 11:40:00,42.78,42.79,42.76,42.78,4100.0,33.4475,33.4553,33.4319,33.4475,4100.0
2013-08-22 11:50:00,42.8,42.8,42.77,42.77,6200.0,33.4631,33.4631,33.4397,33.4397,6200.0
2013-08-22 12:00:00,42.77,42.8,42.75,42.75,10900.0,33.4397,33.4631,33.424,33.424,10900.0
2013-08-22 12:10:00,42.75,42.78,42.74,42.76,4300.0,33.424,33.4475,33.4162,33.4319,4300.0
2013-08-22 12:20:00,42.75,42.76,42.66,42.66,2700.0,33.424,33.4319,33.3537,33.3537,2700.0
2013-08-22 12:30:00,42.67,42.72,42.67,42.71,2400.0,33.3615,33.4006,33.3615,33.3928,2400.0
2013-08-22 12:40:00,42.72,42.73,42.67,42.67,1600.0,33.4006,33.4084,33.3615,33.3615,1600.0
2013-08-22 12:50:00,42.66,42.66,42.59,42.59,1600.0,33.3537,33.3537,33.299,33.299,1600.0
2013-08-22 13:00:00,42.59,42.62,42.57,42.62,1300.0,33.299,33.3224,33.2833,33.3224,1300.0
2013-08-22 13:10:00,42.63,42.64,42.61,42.61,3000.0,33.3302,33.338,33.3146,33.3146,3000.0
2013-08-22 13:20:00,42.6,42.6,42.56,42.57,2600.0,33.3068,33.3068,33.2755,33.2833,2600.0
2013-08-22 13:30:00,42.55,42.55,42.52,42.53,2900.0,33.2677,33.2677,33.2442,33.252,2900.0
2013-08-22 13:40:00,42.53,42.57,42.52,42.55,3400.0,33.252,33.2833,33.2442,33.2677,3400.0
2013-08-22 13:50:00,42.55,42.66,42.55,42.63,9400.0,33.2677,33.3537,33.2677,33.3302,9400.0
2013-08-22 14:00:00,42.63,42.64,42.61,42.63,2700.0,33.3302,33.338,33.3146,33.3302,2700.0
2013-08-22 14:10:00,42.62,42.62,42.58,42.58,900.0,33.3224,33.3224,33.2911,33.2911,900.0
2013-08-22 14:20:00,42.6,42.66,42.57,42.66,7400.0,33.3068,33.3537,33.2833,33.3537,7400.0
2013-08-22 14:30:00,42.64,42.69,42.64,42.68,2800.0,33.338,33.3771,33.338,33.3693,2800.0
2013-08-22 14:40:00,42.68,42.74,42.67,42.73,3100.0,33.3693,33.4162,33.3615,33.4084,3100.0
2013-08-22 14:50:00,42.75,42.76,42.73,42.74,1600.0,33.424,33.4319,33.4084,33.4162,1600.0
2013-08-22 15:00:00,42.73,42.74,42.73,42.73,900.0,33.4084,33.4162,33.4084,33.4084,900.0
2013-08-22 15:10:00,42.74,42.76,42.73,42.76,8200.0,33.4162,33.4319,33.4084,33.4319,8200.0
2013-08-22 15:20:00,42.74,42.8,42.73,42.75,8000.0,33.4162,33.4631,33.4084,33.424,8000.0
2013-08-22 15:30:00,42.77,42.82,42.76,42.78,44300.0,33.4397,33.4788,33.4319,33.4475,44300.0
2013-08-22 15:40:00,42.76,42.82,42.76,42.79,16100.0,33.4319,33.4788,33.4319,33.4553,16100.0
2013-08-22 15:50:00,42.79,42.82,42.77,42.81,37600.0,33.4553,33.4788,33.4397,33.471,37600.0
2013-08-23 09:30:00,43.03,43.03,42.78,42.98,23800.0,33.643,33.643,33.4475,33.6039,23800.0
2013-08-23 09:40:00,43.01,43.06,42.86,43.01,14500.0,33.6273,33.6664,33.5101,33.6273,14500.0
2013-08-23 09:50:00,43.03,43.03,42.87,42.98,7100.0,33.643,33.643,33.5179,33.6039,7100.0
2013-08-23 10:00:00,42.98,43.04,42.88,42.96,14000.0,33.6039,33.6508,33.5257,33.5882,14000.0
2013-08-23 10:10:00,42.97,43.05,42.95,43.03,4700.0,33.5961,33.6586,33.5804,33.643,4700.0
2013-08-23 10:20:00,43.01,43.04,42.94,42.94,6500.0,33.6273,33.6508,33.5726,33.5726,6500.0
2013-08-23 10:30:00,42.95,43.04,42.91,43.01,7000.0,33.5804,33.6508,33.5491,33.6273,7000.0
2013-08-23 10:40:00,42.98,43.05,42.98,43.04,4700.0,33.6039,33.6586,33.6039,33.6508,4700.0
2013-08-23 10:50:00,43.03,43.12,43.03,43.09,7300.0,33.643,33.7133,33.643,33.6899,7300.0
2013-08-23 11:00:00,43.11,43.13,43.07,43.1,4000.0,33.7055,33.7211,33.6742,33.6977,4000.0
2013-08-23 11:10:00,43.08,43.09,43.03,43.06,21300.0,33.6821,33.6899,33.643,33.6664,21300.0
2013-08-23 11:20:00,43.05,43.05,43.0,43.04,3600.0,33.6586,33.6586,33.6195,33.6508,3600.0
2013-08-23 11:30:00,43.04,43.06,42.99,43.03,5500.0,33.6508,33.6664,33.6117,33.643,5500.0
2013-08-23 11:40:00,43.03,43.05,43.02,43.04,2900.0,33.643,33.6586,33.6351,33.6508,2900.0
2013-08-23 11:50:00,43.04,43.04,42.96,42.97,4700.0,33.6508,33.6508,33.5882,33.5961,4700.0
2013-08-23 12:00:00,42.98,42.98,42.95,42.97,3900.0,33.6039,33.6039,33.5804,33.5961,3900.0
2013-08-23 12:10:00,42.97,42.98,42.95,42.98,2500.0,33.5961,33.6039,33.5804,33.6039,2500.0
2013-08-23 12:20:00,42.98,43.06,42.98,43.06,5000.0,33.6039,33.6664,33.6039,33.6664,5000.0
2013-08-23 12:30:00,43.05,43.05,43.04,43.05,2100.0,33.6586,33.6586,33.6508,33.6586,2100.0
2013-08-23 12:40:00,43.06,43.07,43.05,43.05,1900.0,33.6664,33.6742,33.6586,33.6586,1900.0
2013-08-23 12:50:00,43.03,43.07,43.0,43.07,10000.0,33.643,33.6742,33.6195,33.6742,10000.0
2013-08-23 13:00:00,43.02,43.02,43.0,43.02,1000.0,33.6351,33.6351,33.6195,33.6351,1000.0
2013-08-23 13:10:00,43.02,43.05,43.02,43.05,2700.0,33.6351,33.6586,33.6351,33.6586,2700.0
2013-08-23 13:20:00,43.03,43.05,43.03,43.05,1100.0,33.643,33.6586,33.643,33.6586,1100.0
2013-08-23 13:30:00,43.05,43.05,43.01,43.02,10000.0,33.6586,33.6586,33.6273,33.6351,10000.0
2013-08-23 13:40:00,43.01,43.02,43.01,43.02,900.0,33.6273,33.6351,33.6273,33.6351,900.0
2013-08-23 13:50:00,43.04,43.07,43.04,43.07,3700.0,33.6508,33.6742,33.6508,33.6742,3700.0
2013-08-23 14:00:00,43.07,43.07,43.04,43.07,6900.0,33.6742,33.6742,33.6508,33.6742,6900.0
2013-08-23 14:10:00,43.07,43.07,43.05,43.06,4900.0,33.6742,33.6742,33.6586,33.6664,4900.0
2013-08-23 14:20:00,43.07,43.08,43.05,43.07,3600.0,33.6742,33.6821,33.6586,33.6742,3600.0
2013-08-23 14:30:00,43.08,43.1,43.05,43.1,4800.0,33.6821,33.6977,33.6586,33.6977,4800.0
2013-08-23 14:40:00,43.1,43.12,43.09,43.1,5300.0,33.6977,33.7133,33.6899,33.6977,5300.0
2013-08-23 14:50:00,43.1,43.11,43.03,43.08,13200.0,33.6977,33.7055,33.643,33.6821,13200.0
2013-08-23 15:00:00,43.07,43.11,43.07,43.1,12700.0,33.6742,33.7055,33.6742,33.6977,12700.0
2013-08-23 15:10:00,43.1,43.11,43.09,43.1,7800.0,33.6977,33.7055,33.6899,33.6977,7800.0
2013-08-23 15:20:00,43.1,43.11,43.09,43.1,6400.0,33.6977,33.7055,33.6899,33.6977,6400.0
2013-08-23 15:30:00,43.11,43.11,43.08,43.1,7600.0,33.7055,33.7055,33.6821,33.6977,7600.0
2013-08-23 15:40:00,43.1,43.13,43.08,43.12,24800.0,33.6977,33.7211,33.6821,33.7133,24800.0
2013-08-23 15:50:00,43.12,43.13,43.1,43.12,29500.0,33.7133,33.7211,33.6977,33.7133,29500.0
2013-08-26 09:30:00,43.16,43.28,42.92,42.98,11000.0,33.7446,33.8384,33.557,33.6039,11000.0
2013-08-26 09:40:00,42.95,43.04,42.94,43.04,2300.0,33.5804,33.6508,33.5726,33.6508,2300.0
2013-08-26 09:50:00,42.97,42.97,42.91,42.91,800.0,33.5961,33.5961,33.5491,33.5491,800.0
2013-08-26 10:00:00,42.93,43.01,42.93,43.01,5800.0,33.5648,33.6273,33.5648,33.6273,5800.0
2013-08-26 10:10:00,43.05,43.13,43.04,43.07,5600.0,33.6586,33.7211,33.6508,33.6742,5600.0
2013-08-26 10:20:00,43.04,43.08,43.01,43.02,8600.0,33.6508,33.6821,33.6273,33.6351,8600.0
2013-08-26 10:30:00,43.0,43.06,43.0,43.0,2800.0,33.6195,33.6664,33.6195,33.6195,2800.0
2013-08-26 10:40:00,43.01,43.02,42.95,42.97,4100.0,33.6273,33.6351,33.5804,33.5961,4100.0
2013-08-26 10:50:00,42.98,43.04,42.97,43.02,5600.0,33.6039,33.6508,33.5961,33.6351,5600.0
2013-08-26 11:00:00,43.04,43.04,42.99,43.0,5800.0,33.6508,33.6508,33.6117,33.6195,5800.0
2013-08-26 11:10:00,43.0,43.02,42.99,42.99,5400.0,33.6195,33.6351,33.6117,33.6117,5400.0
2013-08-26 11:20:00,43.0,43.0,42.96,42.98,3100.0,33.6195,33.6195,33.5882,33.6039,3100.0
2013-08-26 11:30:00,42.99,43.04,42.98,42.98,6300.0,33.6117,33.6508,33.6039,33.6039,6300.0
2013-08-26 11:40:00,42.99,43.0,42.95,42.96,5600.0,33.6117,33.6195,33.5804,33.5882,5600.0
2013-08-26 11:50:00,42.97,43.01,42.97,43.01,1700.0,33.5961,33.6273,33.5961,33.6273,1700.0
2013-08-26 12:00:00,43.01,43.01,42.93,42.93,4100.0,33.6273,33.6273,33.5648,33.5648,4100.0
2013-08-26 12:10:00,42.93,42.94,42.92,42.92,2600.0,33.5648,33.5726,33.557,33.557,2600.0
2013-08-26 12:20:00,42.94,42.96,42.91,42.91,5000.0,33.5726,33.5882,33.5491,33.5491,5000.0
2013-08-26 12:30:00,42.91,42.94,42.9,42.94,4000.0,33.5491,33.5726,33.5413,33.5726,4000.0
2013-08-26 12:40:00,42.95,42.95,42.9,42.9,8300.0,33.5804,33.5804,33.5413,33.5413,8300.0
2013-08-26 12:50:00,42.89,42.9,42.89,42.9,3100.0,33.5335,33.5413,33.5335,33.5413,3100.0
2013-08-26 13:00:00,42.9,42.94,42.86,42.86,40500.0,33.5413,33.5726,33.5101,33.5101,40500.0
2013-08-26 13:10:00,42.86,42.88,42.85,42.87,4800.0,33.5101,33.5257,33.5022,33.5179,4800.0
2013-08-26 13:20:00,42.88,42.88,42.87,42.87,700.0,33.5257,33.5257,33.5179,33.5179,700.0
2013-08-26 13:30:00,42.87,42.87,42.82,42.82,3600.0,33.5179,33.5179,33.4788,33.4788,3600.0
2013-08-26 13:40:00,42.81,42.87,42.78,42.86,8900.0,33.471,33.5179,33.4475,33.5101,8900.0
2013-08-26 13:50:00,42.85,42.91,42.84,42.89,5500.0,33.5022,33.5491,33.4944,33.5335,5500.0
2013-08-26 14:00:00,42.89,42.92,42.88,42.91,1800.0,33.5335,33.557,33.5257,33.5491,1800.0
2013-08-26 14:10:00,42.9,42.91,42.85,42.87,33800.0,33.5413,33.5491,33.5022,33.5179,33800.0
2013-08-26 14:20:00,42.88,42.91,42.84,42.85,34900.0,33.5257,33.5491,33.4944,33.5022,34900.0
2013-08-26 14:30:00,42.86,42.88,42.84,42.84,80600.0,33.5101,33.5257,33.4944,33.4944,80600.0
2013-08-26 14:40:00,42.83,42.83,42.81,42.83,4000.0,33.4866,33.4866,33.471,33.4866,4000.0
2013-08-26 14:50:00,42.84,42.87,42.84,42.86,4500.0,33.4944,33.5179,33.4944,33.5101,4500.0
2013-08-26 15:00:00,42.84,42.86,42.84,42.85,2800.0,33.4944,33.5101,33.4944,33.5022,2800.0
2013-08-26 15:10:00,42.86,42.86,42.67,42.73,16200.0,33.5101,33.5101,33.3615,33.4084,16200.0
2013-08-26 15:20:00,42.71,42.71,42.6,42.66,8900.0,33.3928,33.3928,33.3068,33.3537,8900.0
2013-08-26 15:30:00,42.67,42.71,42.64,42.67,13700.0,33.3615,33.3928,33.338,33.3615,13700.0
2013-08-26 15:40:00,42.66,42.71,42.61,42.62,43800.0,33.3537,33.3928,33.3146,33.3224,43800.0
2013-08-26 15:50:00,42.62,42.66,42.57,42.57,69400.0,33.3224,33.3537,33.2833,33.2833,69400.0
2013-08-27 09:30:00,42.23,42.46,42.03,42.41,53300.0,33.0175,33.1973,32.8611,33.1582,53300.0
2013-08-27 09:40:00,42.41,42.55,42.38,42.54,17800.0,33.1582,33.2677,33.1348,33.2599,17800.0
2013-08-27 09:50:00,42.57,42.58,42.42,42.48,7500.0,33.2833,33.2911,33.166,33.2129,7500.0
2013-08-27 10:00:00,42.47,42.51,42.29,42.29,4600.0,33.2051,33.2364,33.0644,33.0644,4600.0
2013-08-27 10:10:00,42.29,42.31,42.24,42.28,7400.0,33.0644,33.08,33.0253,33.0566,7400.0
2013-08-27 10:20:00,42.29,42.29,42.18,42.18,16000.0,33.0644,33.0644,32.9784,32.9784,16000.0
2013-08-27 10:30:00,42.19,42.25,42.15,42.21,10000.0,32.9862,33.0331,32.9549,33.0018,10000.0
2013-08-27 10:40:00,42.22,42.24,42.18,42.19,6000.0,33.0097,33.0253,32.9784,32.9862,6000.0
2013-08-27 10:50:00,42.16,42.24,42.09,42.24,9200.0,32.9628,33.0253,32.908,33.0253,9200.0
2013-08-27 11:00:00,42.24,42.26,42.23,42.24,2900.0,33.0253,33.0409,33.0175,33.0253,2900.0
2013-08-27 11:10:00,42.23,42.28,42.22,42.28,6400.0,33.0175,33.0566,33.0097,33.0566,6400.0
2013-08-27 11:20:00,42.29,42.32,42.25,42.26,4100.0,33.0644,33.0879,33.0331,33.0409,4100.0
2013-08-27 11:30:00,42.25,42.28,42.25,42.26,2700.0,33.0331,33.0566,33.0331,33.0409,2700.0
2013-08-27 11:40:00,42.24,42.26,42.2,42.22,5800.0,33.0253,33.0409,32.994,33.0097,5800.0
2013-08-27 11:50:00,42.23,42.3,42.2,42.23,31000.0,33.0175,33.0722,32.994,33.0175,31000.0
2013-08-27 12:00:00,42.22,42.22,42.12,42.13,5800.0,33.0097,33.0097,32.9315,32.9393,5800.0
2013-08-27 12:10:00,42.13,42.14,42.07,42.13,10000.0,32.9393,32.9471,32.8924,32.9393,10000.0
2013-08-27 12:20:00,42.14,42.16,42.13,42.16,1500.0,32.9471,32.9628,32.9393,32.9628,1500.0
2013-08-27 12:30:00,42.14,42.22,42.13,42.22,8600.0,32.9471,33.0097,32.9393,33.0097,8600.0
2013-08-27 12:40:00,42.22,42.22,42.14,42.15,8200.0,33.0097,33.0097,32.9471,32.9549,8200.0
2013-08-27 12:50:00,42.15,42.16,42.11,42.13,4800.0,32.9549,32.9628,32.9237,32.9393,4800.0
2013-08-27 13:00:00,42.1,42.11,42.05,42.11,2300.0,32.9158,32.9237,32.8768,32.9237,2300.0
2013-08-27 13:10:00,42.13,42.15,42.09,42.11,8600.0,32.9393,32.9549,32.908,32.9237,8600.0
2013-08-27 13:20:00,42.11,42.11,42.01,42.02,11800.0,32.9237,32.9237,32.8455,32.8533,11800.0
2013-08-27 13:30:00,42.03,42.12,42.03,42.11,62100.0,32.8611,32.9315,32.8611,32.9237,62100.0
2013-08-27 13:40:00,42.11,42.13,42.08,42.09,23800.0,32.9237,32.9393,32.9002,32.908,23800.0
2013-08-27 13:50:00,42.11,42.12,42.09,42.09,2500.0,32.9237,32.9315,32.908,32.908,2500.0
2013-08-27 14:00:00,42.08,42.08,42.01,42.01,10400.0,32.9002,32.9002,32.8455,32.8455,10400.0
2013-08-27 14:10:00,42.01,42.01,41.89,41.97,35600.0,32.8455,32.8455,32.7517,32.8142,35600.0
2013-08-27 14:20:00,41.98,41.98,41.8,41.85,25200.0,32.822,32.822,32.6813,32.7204,25200.0
2013-08-27 14:30:00,41.85,41.88,41.83,41.86,31800.0,32.7204,32.7438,32.7047,32.7282,31800.0
2013-08-27 14:40:00,41.88,41.97,41.88,41.94,9500.0,32.7438,32.8142,32.7438,32.7907,9500.0
2013-08-27 14:50:00,41.93,41.96,41.89,41.89,6900.0,32.7829,32.8064,32.7517,32.7517,6900.0
2013-08-27 15:00:00,41.89,42.0,41.89,42.0,7600.0,32.7517,32.8377,32.7517,32.8377,7600.0
2013-08-27 15:10:00,42.0,42.0,41.92,41.95,17000.0,32.8377,32.8377,32.7751,32.7986,17000.0
2013-08-27 15:20:00,41.94,42.01,41.91,41.92,24900.0,32.7907,32.8455,32.7673,32.7751,24900.0
2013-08-27 15:30:00,41.92,41.95,41.89,41.93,15900.0,32.7751,32.7986,32.7517,32.7829,15900.0
2013-08-27 15:40:00,41.93,42.08,41.93,42.06,27400.0,32.7829,32.9002,32.7829,32.8846,27400.0
2013-08-27 15:50:00,42.06,42.06,42.01,42.01,63600.0,32.8846,32.8846,32.8455,32.8455,63600.0
2013-08-28 09:30:00,41.96,42.05,41.77,41.84,13200.0,32.8064,32.8768,32.6578,32.7126,13200.0
2013-08-28 09:40:00,41.93,42.02,41.88,41.9,3600.0,32.7829,32.8533,32.7438,32.7595,3600.0
2013-08-28 09:50:00,41.9,41.9,41.76,41.77,1800.0,32.7595,32.7595,32.65,32.6578,1800.0
2013-08-28 10:00:00,41.74,41.78,41.65,41.71,28200.0,32.6344,32.6657,32.564,32.6109,28200.0
2013-08-28 10:10:00,41.7,41.76,41.66,41.74,20000.0,32.6031,32.65,32.5718,32.6344,20000.0
2013-08-28 10:20:00,41.74,41.8,41.66,41.73,20800.0,32.6344,32.6813,32.5718,32.6266,20800.0
2013-08-28 10:30:00,41.76,41.87,41.74,41.8,14000.0,32.65,32.736,32.6344,32.6813,14000.0
2013-08-28 10:40:00,41.82,41.83,41.77,41.77,5200.0,32.6969,32.7047,32.6578,32.6578,5200.0
2013-08-28 10:50:00,41.77,41.85,41.76,41.85,36000.0,32.6578,32.7204,32.65,32.7204,36000.0
2013-08-28 11:00:00,41.85,41.89,41.85,41.86,10600.0,32.7204,32.7517,32.7204,32.7282,10600.0
2013-08-28 11:10:00,41.86,41.95,41.83,41.95,20800.0,32.7282,32.7986,32.7047,32.7986,20800.0
2013-08-28 11:20:00,41.95,42.04,41.95,41.98,5500.0,32.7986,32.8689,32.7986,32.822,5500.0
2013-08-28 11:30:00,41.97,42.01,41.94,42.01,1600.0,32.8142,32.8455,32.7907,32.8455,1600.0
2013-08-28 11:40:00,42.0,42.03,41.98,42.0,3400.0,32.8377,32.8611,32.822,32.8377,3400.0
2013-08-28 11:50:00,42.01,42.09,42.01,42.09,3000.0,32.8455,32.908,32.8455,32.908,3000.0
2013-08-28 12:00:00,42.09,42.09,42.0,42.01,5900.0,32.908,32.908,32.8377,32.8455,5900.0
2013-08-28 12:10:00,42.0,42.01,41.96,41.97,5600.0,32.8377,32.8455,32.8064,32.8142,5600.0
2013-08-28 12:20:00,41.96,41.97,41.93,41.94,5800.0,32.8064,32.8142,32.7829,32.7907,5800.0
2013-08-28 12:30:00,41.95,41.98,41.93,41.98,34300.0,32.7986,32.822,32.7829,32.822,34300.0
2013-08-28 12:40:00,42.0,42.02,41.93,42.01,48600.0,32.8377,32.8533,32.7829,32.8455,48600.0
2013-08-28 12:50:00,42.01,42.11,42.01,42.07,7600.0,32.8455,32.9237,32.8455,32.8924,7600.0
2013-08-28 13:00:00,42.07,42.08,42.04,42.05,1700.0,32.8924,32.9002,32.8689,32.8768,1700.0
2013-08-28 13:10:00,42.04,42.16,42.02,42.02,39700.0,32.8689,32.9628,32.8533,32.8533,39700.0
2013-08-28 13:20:00,42.03,42.07,42.03,42.04,4000.0,32.8611,32.8924,32.8611,32.8689,4000.0
2013-08-28 13:30:00,42.03,42.03,41.99,42.0,10100.0,32.8611,32.8611,32.8298,32.8377,10100.0
2013-08-28 13:40:00,42.0,42.02,41.99,41.99,3100.0,32.8377,32.8533,32.8298,32.8298,3100.0
2013-08-28 13:50:00,42.0,42.02,41.96,42.0,21900.0,32.8377,32.8533,32.8064,32.8377,21900.0
2013-08-28 14:00:00,42.0,42.01,41.96,41.96,7200.0,32.8377,32.8455,32.8064,32.8064,7200.0
2013-08-28 14:10:00,41.96,41.96,41.89,41.9,10100.0,32.8064,32.8064,32.7517,32.7595,10100.0
2013-08-28 14:20:00,41.89,41.95,41.89,41.95,3500.0,32.7517,32.7986,32.7517,32.7986,3500.0
2013-08-28 14:30:00,41.93,41.95,41.83,41.85,10100.0,32.7829,32.7986,32.7047,32.7204,10100.0
2013-08-28 14:40:00,41.85,41.87,41.84,41.86,9300.0,32.7204,32.736,32.7126,32.7282,9300.0
2013-08-28 14:50:00,41.86,41.87,41.79,41.79,20000.0,32.7282,32.736,32.6735,32.6735,20000.0
2013-08-28 15:00:00,41.79,41.86,41.77,41.86,17600.0,32.6735,32.7282,32.6578,32.7282,17600.0
2013-08-28 15:10:00,41.85,41.87,41.81,41.81,7600.0,32.7204,32.736,32.6891,32.6891,7600.0
2013-08-28 15:20:00,41.8,41.86,41.78,41.8,32600.0,32.6813,32.7282,32.6657,32.6813,32600.0
2013-08-28 15:30:00,41.81,41.89,41.8,41.83,10100.0,32.6891,32.7517,32.6813,32.7047,10100.0
2013-08-28 15:40:00,41.84,41.84,41.73,41.75,24100.0,32.7126,32.7126,32.6266,32.6422,24100.0
2013-08-28 15:50:00,41.75,41.77,41.68,41.75,72600.0,32.6422,32.6578,32.5875,32.6422,72600.0
2013-08-29 09:30:00,41.66,41.95,41.66,41.91,16100.0,32.5718,32.7986,32.5718,32.7673,16100.0
2013-08-29 09:40:00,41.95,42.1,41.94,42.0,13700.0,32.7986,32.9158,32.7907,32.8377,13700.0
2013-08-29 09:50:00,42.0,42.13,42.0,42.1,16000.0,32.8377,32.9393,32.8377,32.9158,16000.0
2013-08-29 10:00:00,42.1,42.23,42.1,42.19,3400.0,32.9158,33.0175,32.9158,32.9862,3400.0
2013-08-29 10:10:00,42.2,42.25,42.2,42.25,9000.0,32.994,33.0331,32.994,33.0331,9000.0
2013-08-29 10:20:00,42.25,42.26,42.19,42.21,15100.0,33.0331,33.0409,32.9862,33.0018,15100.0
2013-08-29 10:30:00,42.22,42.31,42.21,42.27,6000.0,33.0097,33.08,33.0018,33.0488,6000.0
2013-08-29 10:40:00,42.27,42.32,42.27,42.27,5100.0,33.0488,33.0879,33.0488,33.0488,5100.0
2013-08-29 10:50:00,42.27,42.32,42.25,42.29,14000.0,33.0488,33.0879,33.0331,33.0644,14000.0
2013-08-29 11:00:00,42.3,42.31,42.28,42.31,14000.0,33.0722,33.08,33.0566,33.08,14000.0
2013-08-29 11:10:00,42.32,42.36,42.32,42.34,3100.0,33.0879,33.1191,33.0879,33.1035,3100.0
2013-08-29 11:20:00,42.34,42.41,42.31,42.37,13600.0,33.1035,33.1582,33.08,33.1269,13600.0
2013-08-29 11:30:00,42.37,42.4,42.3,42.32,109500.0,33.1269,33.1504,33.0722,33.0879,109500.0
2013-08-29 11:40:00,42.29,42.33,42.28,42.3,6100.0,33.0644,33.0957,33.0566,33.0722,6100.0
2013-08-29 11:50:00,42.3,42.3,42.2,42.27,11500.0,33.0722,33.0722,32.994,33.0488,11500.0
2013-08-29 12:00:00,42.28,42.28,42.26,42.28,2700.0,33.0566,33.0566,33.0409,33.0566,2700.0
2013-08-29 12:10:00,42.25,42.25,42.19,42.22,10800.0,33.0331,33.0331,32.9862,33.0097,10800.0
2013-08-29 12:20:00,42.21,42.21,42.19,42.2,2700.0,33.0018,33.0018,32.9862,32.994,2700.0
2013-08-29 12:30:00,42.21,42.21,42.13,42.15,6400.0,33.0018,33.0018,32.9393,32.9549,6400.0
2013-08-29 12:40:00,42.14,42.21,42.14,42.18,5700.0,32.9471,33.0018,32.9471,32.9784,5700.0
2013-08-29 12:50:00,42.17,42.18,42.15,42.18,3300.0,32.9706,32.9784,32.9549,32.9784,3300.0
2013-08-29 13:00:00,42.16,42.24,42.15,42.24,7400.0,32.9628,33.0253,32.9549,33.0253,7400.0
2013-08-29 13:10:00,42.25,42.27,42.21,42.26,9300.0,33.0331,33.0488,33.0018,33.0409,9300.0
2013-08-29 13:20:00,42.26,42.26,42.18,42.24,9600.0,33.0409,33.0409,32.9784,33.0253,9600.0
2013-08-29 13:30:00,42.24,42.25,42.21,42.21,6800.0,33.0253,33.0331,33.0018,33.0018,6800.0
2013-08-29 13:40:00,42.21,42.23,42.21,42.22,3600.0,33.0018,33.0175,33.0018,33.0097,3600.0
2013-08-29 13:50:00,42.22,42.23,42.18,42.18,5100.0,33.0097,33.0175,32.9784,32.9784,5100.0
2013-08-29 14:00:00,42.2,42.26,42.2,42.26,5300.0,32.994,33.0409,32.994,33.0409,5300.0
2013-08-29 14:10:00,42.26,42.26,42.19,42.23,11400.0,33.0409,33.0409,32.9862,33.0175,11400.0
2013-08-29 14:20:00,42.24,42.28,42.23,42.24,7700.0,33.0253,33.0566,33.0175,33.0253,7700.0
2013-08-29 14:30:00,42.25,42.3,42.25,42.26,4400.0,33.0331,33.0722,33.0331,33.0409,4400.0
2013-08-29 14:40:00,42.27,42.28,42.25,42.25,3100.0,33.0488,33.0566,33.0331,33.0331,3100.0
2013-08-29 14:50:00,42.26,42.29,42.25,42.27,11300.0,33.0409,33.0644,33.0331,33.0488,11300.0
2013-08-29 15:00:00,42.27,42.27,42.22,42.23,6400.0,33.0488,33.0488,33.0097,33.0175,6400.0
2013-08-29 15:10:00,42.23,42.3,42.23,42.28,8700.0,33.0175,33.0722,33.0175,33.0566,8700.0
2013-08-29 15:20:00,42.27,42.29,42.23,42.23,14700.0,33.0488,33.0644,33.0175,33.0175,14700.0
2013-08-29 15:30:00,42.23,42.23,42.14,42.17,16300.0,33.0175,33.0175,32.9471,32.9706,16300.0
2013-08-29 15:40:00,42.16,42.18,42.11,42.11,20900.0,32.9628,32.9784,32.9237,32.9237,20900.0
2013-08-29 15:50:00,42.11,42.15,42.1,42.1,45200.0,32.9237,32.9549,32.9158,32.9158,45200.0
2013-08-30 09:30:00,41.86,41.86,41.44,41.55,17500.0,33.0053,33.0053,32.6741,32.7609,17500.0
2013-08-30 09:40:00,41.56,41.61,41.44,41.51,9900.0,32.7687,32.8082,32.6741,32.7293,9900.0
2013-08-30 09:50:00,41.43,41.54,41.32,41.43,10200.0,32.6662,32.753,32.5795,32.6662,10200.0
2013-08-30 10:00:00,41.42,41.42,41.27,41.3,7000.0,32.6584,32.6584,32.5401,32.5637,7000.0
2013-08-30 10:10:00,41.31,41.37,41.21,41.35,9600.0,32.5716,32.6189,32.4928,32.6032,9600.0
2013-08-30 10:20:00,41.35,41.39,41.32,41.32,7300.0,32.6032,32.6347,32.5795,32.5795,7300.0
2013-08-30 10:30:00,41.33,41.43,41.33,41.4,8800.0,32.5874,32.6662,32.5874,32.6426,8800.0
2013-08-30 10:40:00,41.37,41.44,41.36,41.44,6400.0,32.6189,32.6741,32.6111,32.6741,6400.0
2013-08-30 10:50:00,41.41,41.46,41.35,41.37,9800.0,32.6505,32.6899,32.6032,32.6189,9800.0
2013-08-30 11:00:00,41.35,41.42,41.3,41.41,9400.0,32.6032,32.6584,32.5637,32.6505,9400.0
2013-08-30 11:10:00,41.4,41.47,41.39,41.4,9800.0,32.6426,32.6978,32.6347,32.6426,9800.0
2013-08-30 11:20:00,41.39,41.41,41.37,41.38,7300.0,32.6347,32.6505,32.6189,32.6268,7300.0
2013-08-30 11:30:00,41.38,41.4,41.36,41.38,9000.0,32.6268,32.6426,32.6111,32.6268,9000.0
2013-08-30 11:40:00,41.37,41.38,41.29,41.32,7200.0,32.6189,32.6268,32.5559,32.5795,7200.0
2013-08-30 11:50:00,41.32,41.34,41.28,41.28,6500.0,32.5795,32.5953,32.548,32.548,6500.0
2013-08-30 12:00:00,41.28,41.4,41.28,41.37,9200.0,32.548,32.6426,32.548,32.6189,9200.0
2013-08-30 12:10:00,41.37,41.44,41.37,41.44,4700.0,32.6189,32.6741,32.6189,32.6741,4700.0
2013-08-30 12:20:00,41.43,41.45,41.37,41.45,10600.0,32.6662,32.682,32.6189,32.682,10600.0
2013-08-30 12:30:00,41.43,41.43,41.38,41.38,14200.0,32.6662,32.6662,32.6268,32.6268,14200.0
2013-08-30 12:40:00,41.36,41.38,41.35,41.38,4200.0,32.6111,32.6268,32.6032,32.6268,4200.0
2013-08-30 12:50:00,41.37,41.39,41.34,41.38,4400.0,32.6189,32.6347,32.5953,32.6268,4400.0
2013-08-30 13:00:00,41.39,41.4,41.24,41.24,6800.0,32.6347,32.6426,32.5164,32.5164,6800.0
2013-08-30 13:10:00,41.24,41.48,41.24,41.39,14200.0,32.5164,32.7057,32.5164,32.6347,14200.0
2013-08-30 13:20:00,41.37,41.37,41.28,41.28,5100.0,32.6189,32.6189,32.548,32.548,5100.0
2013-08-30 13:30:00,41.3,41.31,41.23,41.23,5800.0,32.5637,32.5716,32.5086,32.5086,5800.0
2013-08-30 13:40:00,41.23,41.35,41.19,41.3,6200.0,32.5086,32.6032,32.477,32.5637,6200.0
2013-08-30 13:50:00,41.3,41.32,41.26,41.26,4300.0,32.5637,32.5795,32.5322,32.5322,4300.0
2013-08-30 14:00:00,41.24,41.32,41.21,41.25,6500.0,32.5164,32.5795,32.4928,32.5243,6500.0
2013-08-30 14:10:00,41.27,41.27,41.24,41.26,5400.0,32.5401,32.5401,32.5164,32.5322,5400.0
2013-08-30 14:20:00,41.26,41.32,41.26,41.29,9600.0,32.5322,32.5795,32.5322,32.5559,9600.0
2013-08-30 14:30:00,41.28,41.32,41.28,41.3,15100.0,32.548,32.5795,32.548,32.5637,15100.0
2013-08-30 14:40:00,41.3,41.32,41.25,41.3,18000.0,32.5637,32.5795,32.5243,32.5637,18000.0
2013-08-30 14:50:00,41.31,41.38,41.3,41.37,24600.0,32.5716,32.6268,32.5637,32.6189,24600.0
2013-08-30 15:00:00,41.37,41.44,41.36,41.39,17200.0,32.6189,32.6741,32.6111,32.6347,17200.0
2013-08-30 15:10:00,41.39,41.45,41.37,41.44,18400.0,32.6347,32.682,32.6189,32.6741,18400.0
2013-08-30 15:20:00,41.44,41.45,41.39,41.43,16400.0,32.6741,32.682,32.6347,32.6662,16400.0
2013-08-30 15:30:00,41.43,41.43,41.35,41.35,16100.0,32.6662,32.6662,32.6032,32.6032,16100.0
2013-08-30 15:40:00,41.35,41.37,41.25,41.3,36800.0,32.6032,32.6189,32.5243,32.5637,36800.0
2013-08-30 15:50:00,41.3,41.37,41.24,41.32,72400.0,32.5637,32.6189,32.5164,32.5795,72400.0
2013-09-03 09:30:00,41.97,42.16,41.94,41.98,33800.0,33.092,33.2418,33.0684,33.0999,33800.0
2013-09-03 09:40:00,42.01,42.13,41.88,41.88,33800.0,33.1236,33.2182,33.0211,33.0211,33800.0
2013-09-03 09:50:00,41.9,41.91,41.65,41.65,17400.0,33.0368,33.0447,32.8397,32.8397,17400.0
2013-09-03 10:00:00,41.71,41.71,41.51,41.54,13900.0,32.887,32.887,32.7293,32.753,13900.0
2013-09-03 10:10:00,41.54,41.58,41.4,41.43,19100.0,32.753,32.7845,32.6426,32.6662,19100.0
2013-09-03 10:20:00,41.43,41.48,41.37,41.42,78400.0,32.6662,32.7057,32.6189,32.6584,78400.0
2013-09-03 10:30:00,41.42,41.55,41.38,41.54,18100.0,32.6584,32.7609,32.6268,32.753,18100.0
2013-09-03 10:40:00,41.53,41.7,41.49,41.68,22400.0,32.7451,32.8791,32.7136,32.8634,22400.0
2013-09-03 10:50:00,41.69,41.78,41.66,41.75,20500.0,32.8713,32.9422,32.8476,32.9186,20500.0
2013-09-03 11:00:00,41.75,41.76,41.66,41.67,10300.0,32.9186,32.9264,32.8476,32.8555,10300.0
2013-09-03 11:10:00,41.65,41.67,41.52,41.54,10000.0,32.8397,32.8555,32.7372,32.753,10000.0
2013-09-03 11:20:00,41.53,41.53,41.46,41.5,38800.0,32.7451,32.7451,32.6899,32.7214,38800.0
2013-09-03 11:30:00,41.49,41.55,41.49,41.53,8700.0,32.7136,32.7609,32.7136,32.7451,8700.0
2013-09-03 11:40:00,41.56,41.57,41.45,41.52,15300.0,32.7687,32.7766,32.682,32.7372,15300.0
2013-09-03 11:50:00,41.51,41.53,41.39,41.4,12900.0,32.7293,32.7451,32.6347,32.6426,12900.0
2013-09-03 12:00:00,41.39,41.46,41.34,41.44,14200.0,32.6347,32.6899,32.5953,32.6741,14200.0
2013-09-03 12:10:00,41.45,41.46,41.36,41.37,9200.0,32.682,32.6899,32.6111,32.6189,9200.0
2013-09-03 12:20:00,41.38,41.43,41.37,41.41,11600.0,32.6268,32.6662,32.6189,32.6505,11600.0
2013-09-03 12:30:00,41.41,41.41,41.29,41.3,10900.0,32.6505,32.6505,32.5559,32.5637,10900.0
2013-09-03 12:40:00,41.3,41.35,41.27,41.35,14600.0,32.5637,32.6032,32.5401,32.6032,14600.0
2013-09-03 12:50:00,41.32,41.36,41.31,41.32,6900.0,32.5795,32.6111,32.5716,32.5795,6900.0
2013-09-03 13:00:00,41.31,41.34,41.28,41.34,9300.0,32.5716,32.5953,32.548,32.5953,9300.0
2013-09-03 13:10:00,41.34,41.37,41.25,41.27,24800.0,32.5953,32.6189,32.5243,32.5401,24800.0
2013-09-03 13:20:00,41.26,41.33,41.24,41.32,11100.0,32.5322,32.5874,32.5164,32.5795,11100.0
2013-09-03 13:30:00,41.31,41.32,41.26,41.27,7400.0,32.5716,32.5795,32.5322,32.5401,7400.0
2013-09-03 13:40:00,41.27,41.32,41.23,41.24,26500.0,32.5401,32.5795,32.5086,32.5164,26500.0
2013-09-03 13:50:00,41.25,41.28,41.2,41.24,17600.0,32.5243,32.548,32.4849,32.5164,17600.0
2013-09-03 14:00:00,41.24,41.31,41.24,41.28,7800.0,32.5164,32.5716,32.5164,32.548,7800.0
2013-09-03 14:10:00,41.26,41.34,41.19,41.23,13100.0,32.5322,32.5953,32.477,32.5086,13100.0
2013-09-03 14:20:00,41.21,41.26,41.2,41.24,40600.0,32.4928,32.5322,32.4849,32.5164,40600.0
2013-09-03 14:30:00,41.23,41.27,41.17,41.17,24700.0,32.5086,32.5401,32.4612,32.4612,24700.0
2013-09-03 14:40:00,41.16,41.18,41.11,41.16,12700.0,32.4534,32.4691,32.4139,32.4534,12700.0
2013-09-03 14:50:00,41.16,41.28,41.11,41.27,17800.0,32.4534,32.548,32.4139,32.5401,17800.0
2013-09-03 15:00:00,41.28,41.43,41.27,41.42,8800.0,32.548,32.6662,32.5401,32.6584,8800.0
2013-09-03 15:10:00,41.41,41.44,41.39,41.42,15100.0,32.6505,32.6741,32.6347,32.6584,15100.0
2013-09-03 15:20:00,41.4,41.44,41.38,41.44,23700.0,32.6426,32.6741,32.6268,32.6741,23700.0
2013-09-03 15:30:00,41.44,41.55,41.43,41.55,24900.0,32.6741,32.7609,32.6662,32.7609,24900.0
2013-09-03 15:40:00,41.55,41.59,41.28,41.31,60200.0,32.7609,32.7924,32.548,32.5716,60200.0
2013-09-03 15:50:00,41.31,41.41,41.31,41.4,148400.0,32.5716,32.6505,32.5716,32.6426,148400.0
2013-09-04 09:30:00,41.76,42.07,41.58,42.02,118400.0,32.9264,33.1709,32.7845,33.1314,118400.0
2013-09-04 09:40:00,42.03,42.09,41.96,42.02,21300.0,33.1393,33.1866,33.0841,33.1314,21300.0
2013-09-04 09:50:00,42.05,42.05,41.9,41.92,18000.0,33.1551,33.1551,33.0368,33.0526,18000.0
2013-09-04 10:00:00,41.93,42.07,41.92,41.99,28900.0,33.0605,33.1709,33.0526,33.1078,28900.0
2013-09-04 10:10:00,42.0,42.06,41.99,42.02,12400.0,33.1157,33.163,33.1078,33.1314,12400.0
2013-09-04 10:20:00,42.0,42.04,41.96,42.01,18800.0,33.1157,33.1472,33.0841,33.1236,18800.0
2013-09-04 10:30:00,42.01,42.01,41.92,41.93,17300.0,33.1236,33.1236,33.0526,33.0605,17300.0
2013-09-04 10:40:00,41.94,42.05,41.94,41.94,22200.0,33.0684,33.1551,33.0684,33.0684,22200.0
2013-09-04 10:50:00,41.95,42.01,41.92,41.94,28000.0,33.0763,33.1236,33.0526,33.0684,28000.0
2013-09-04 11:00:00,41.93,42.15,41.9,42.14,37700.0,33.0605,33.2339,33.0368,33.2261,37700.0
2013-09-04 11:10:00,42.15,42.19,42.13,42.13,21600.0,33.2339,33.2655,33.2182,33.2182,21600.0
2013-09-04 11:20:00,42.12,42.14,42.07,42.13,12800.0,33.2103,33.2261,33.1709,33.2182,12800.0
2013-09-04 11:30:00,42.12,42.19,42.12,42.15,12300.0,33.2103,33.2655,33.2103,33.2339,12300.0
2013-09-04 11:40:00,42.17,42.18,42.15,42.18,5400.0,33.2497,33.2576,33.2339,33.2576,5400.0
2013-09-04 11:50:00,42.17,42.22,42.17,42.21,11700.0,33.2497,33.2891,33.2497,33.2813,11700.0
2013-09-04 12:00:00,42.22,42.23,42.15,42.17,6700.0,33.2891,33.297,33.2339,33.2497,6700.0
2013-09-04 12:10:00,42.17,42.18,42.14,42.16,7500.0,33.2497,33.2576,33.2261,33.2418,7500.0
2013-09-04 12:20:00,42.16,42.16,42.14,42.16,7400.0,33.2418,33.2418,33.2261,33.2418,7400.0
2013-09-04 12:30:00,42.16,42.17,42.14,42.15,20100.0,33.2418,33.2497,33.2261,33.2339,20100.0
2013-09-04 12:40:00,42.16,42.19,42.15,42.19,15300.0,33.2418,33.2655,33.2339,33.2655,15300.0
2013-09-04 12:50:00,42.18,42.19,42.15,42.15,8600.0,33.2576,33.2655,33.2339,33.2339,8600.0
2013-09-04 13:00:00,42.15,42.15,42.13,42.13,3000.0,33.2339,33.2339,33.2182,33.2182,3000.0
2013-09-04 13:10:00,42.14,42.21,42.13,42.21,6500.0,33.2261,33.2813,33.2182,33.2813,6500.0
2013-09-04 13:20:00,42.2,42.23,42.2,42.23,8300.0,33.2734,33.297,33.2734,33.297,8300.0
2013-09-04 13:30:00,42.22,42.22,42.18,42.18,10100.0,33.2891,33.2891,33.2576,33.2576,10100.0
2013-09-04 13:40:00,42.17,42.18,42.16,42.17,6000.0,33.2497,33.2576,33.2418,33.2497,6000.0
2013-09-04 13:50:00,42.16,42.18,42.15,42.18,15800.0,33.2418,33.2576,33.2339,33.2576,15800.0
2013-09-04 14:00:00,42.18,42.31,42.18,42.29,37200.0,33.2576,33.3601,33.2576,33.3443,37200.0
2013-09-04 14:10:00,42.28,42.41,42.27,42.41,23800.0,33.3364,33.4389,33.3286,33.4389,23800.0
2013-09-04 14:20:00,42.41,42.5,42.4,42.49,34900.0,33.4389,33.5099,33.4311,33.502,34900.0
2013-09-04 14:30:00,42.5,42.54,42.43,42.54,36900.0,33.5099,33.5414,33.4547,33.5414,36900.0
2013-09-04 14:40:00,42.53,42.58,42.45,42.47,41500.0,33.5336,33.573,33.4705,33.4863,41500.0
2013-09-04 14:50:00,42.46,42.55,42.46,42.53,30400.0,33.4784,33.5493,33.4784,33.5336,30400.0
2013-09-04 15:00:00,42.53,42.62,42.49,42.61,49500.0,33.5336,33.6045,33.502,33.5966,49500.0
2013-09-04 15:10:00,42.61,42.62,42.57,42.62,96000.0,33.5966,33.6045,33.5651,33.6045,96000.0
2013-09-04 15:20:00,42.61,42.64,42.55,42.62,118800.0,33.5966,33.6203,33.5493,33.6045,118800.0
2013-09-04 15:30:00,42.63,42.65,42.6,42.64,57900.0,33.6124,33.6282,33.5888,33.6203,57900.0
2013-09-04 15:40:00,42.65,42.82,42.64,42.79,105800.0,33.6282,33.7622,33.6203,33.7386,105800.0
2013-09-04 15:50:00,42.78,42.81,42.71,42.73,181600.0,33.7307,33.7543,33.6755,33.6913,181600.0
2013-09-05 09:30:00,42.82,42.95,42.62,42.72,57600.0,33.7622,33.8647,33.6045,33.6834,57600.0
2013-09-05 09:40:00,42.71,42.74,42.61,42.71,20000.0,33.6755,33.6991,33.5966,33.6755,20000.0
2013-09-05 09:50:00,42.69,42.8,42.61,42.67,25400.0,33.6597,33.7465,33.5966,33.6439,25400.0
2013-09-05 10:00:00,42.67,42.74,42.64,42.72,15600.0,33.6439,33.6991,33.6203,33.6834,15600.0
2013-09-05 10:10:00,42.72,42.76,42.67,42.68,11800.0,33.6834,33.7149,33.6439,33.6518,11800.0
2013-09-05 10:20:00,42.67,42.72,42.58,42.7,21000.0,33.6439,33.6834,33.573,33.6676,21000.0
2013-09-05 10:30:00,42.71,42.73,42.63,42.72,9700.0,33.6755,33.6913,33.6124,33.6834,9700.0
2013-09-05 10:40:00,42.71,42.79,42.7,42.79,10400.0,33.6755,33.7386,33.6676,33.7386,10400.0
2013-09-05 10:50:00,42.8,42.9,42.8,42.83,16700.0,33.7465,33.8253,33.7465,33.7701,16700.0
2013-09-05 11:00:00,42.82,42.87,42.82,42.87,9900.0,33.7622,33.8016,33.7622,33.8016,9900.0
2013-09-05 11:10:00,42.87,42.89,42.85,42.89,18000.0,33.8016,33.8174,33.7859,33.8174,18000.0
2013-09-05 11:20:00,42.89,42.95,42.88,42.9,33600.0,33.8174,33.8647,33.8095,33.8253,33600.0
2013-09-05 11:30:00,42.9,42.92,42.89,42.9,16500.0,33.8253,33.8411,33.8174,33.8253,16500.0
2013-09-05 11:40:00,42.91,42.93,42.89,42.92,10900.0,33.8332,33.849,33.8174,33.8411,10900.0
2013-09-05 11:50:00,42.91,42.91,42.79,42.89,18500.0,33.8332,33.8332,33.7386,33.8174,18500.0
2013-09-05 12:00:00,42.89,42.9,42.75,42.79,61000.0,33.8174,33.8253,33.707,33.7386,61000.0
2013-09-05 12:10:00,42.8,42.82,42.79,42.8,18600.0,33.7465,33.7622,33.7386,33.7465,18600.0
2013-09-05 12:20:00,42.8,42.84,42.79,42.79,8500.0,33.7465,33.778,33.7386,33.7386,8500.0
2013-09-05 12:30:00,42.8,42.81,42.79,42.81,8500.0,33.7465,33.7543,33.7386,33.7543,8500.0
2013-09-05 12:40:00,42.8,42.86,42.8,42.85,6000.0,33.7465,33.7938,33.7465,33.7859,6000.0
2013-09-05 12:50:00,42.86,42.86,42.83,42.84,8300.0,33.7938,33.7938,33.7701,33.778,8300.0
2013-09-05 13:00:00,42.84,42.84,42.79,42.8,11500.0,33.778,33.778,33.7386,33.7465,11500.0
2013-09-05 13:10:00,42.8,42.8,42.74,42.78,7400.0,33.7465,33.7465,33.6991,33.7307,7400.0
2013-09-05 13:20:00,42.79,42.84,42.79,42.82,5900.0,33.7386,33.778,33.7386,33.7622,5900.0
2013-09-05 13:30:00,42.82,42.83,42.79,42.82,4100.0,33.7622,33.7701,33.7386,33.7622,4100.0
2013-09-05 13:40:00,42.83,42.88,42.82,42.88,9300.0,33.7701,33.8095,33.7622,33.8095,9300.0
2013-09-05 13:50:00,42.88,42.89,42.8,42.8,9800.0,33.8095,33.8174,33.7465,33.7465,9800.0
2013-09-05 14:00:00,42.8,42.84,42.77,42.84,7300.0,33.7465,33.778,33.7228,33.778,7300.0
2013-09-05 14:10:00,42.84,42.9,42.83,42.89,13400.0,33.778,33.8253,33.7701,33.8174,13400.0
2013-09-05 14:20:00,42.88,42.89,42.85,42.86,7400.0,33.8095,33.8174,33.7859,33.7938,7400.0
2013-09-05 14:30:00,42.87,42.93,42.87,42.92,21000.0,33.8016,33.849,33.8016,33.8411,21000.0
2013-09-05 14:40:00,42.93,42.93,42.87,42.89,8900.0,33.849,33.849,33.8016,33.8174,8900.0
2013-09-05 14:50:00,42.9,42.97,42.9,42.95,9300.0,33.8253,33.8805,33.8253,33.8647,9300.0
2013-09-05 15:00:00,42.94,42.95,42.87,42.88,11400.0,33.8568,33.8647,33.8016,33.8095,11400.0
2013-09-05 15:10:00,42.87,42.92,42.87,42.9,10900.0,33.8016,33.8411,33.8016,33.8253,10900.0
2013-09-05 15:20:00,42.9,42.92,42.89,42.91,12400.0,33.8253,33.8411,33.8174,33.8332,12400.0
2013-09-05 15:30:00,42.9,42.91,42.86,42.91,20900.0,33.8253,33.8332,33.7938,33.8332,20900.0
2013-09-05 15:40:00,42.91,42.95,42.89,42.91,45800.0,33.8332,33.8647,33.8174,33.8332,45800.0
2013-09-05 15:50:00,42.9,42.93,42.86,42.92,95500.0,33.8253,33.849,33.7938,33.8411,95500.0
2013-09-06 09:30:00,42.96,43.05,42.9,42.95,17900.0,33.8726,33.9436,33.8253,33.8647,17900.0
2013-09-06 09:40:00,42.91,42.91,42.56,42.61,12200.0,33.8332,33.8332,33.5572,33.5966,12200.0
2013-09-06 09:50:00,42.7,42.71,42.6,42.65,14000.0,33.6676,33.6755,33.5888,33.6282,14000.0
2013-09-06 10:00:00,42.64,42.64,42.39,42.62,12300.0,33.6203,33.6203,33.4232,33.6045,12300.0
2013-09-06 10:10:00,42.6,42.72,42.59,42.72,6200.0,33.5888,33.6834,33.5809,33.6834,6200.0
2013-09-06 10:20:00,42.71,42.76,42.69,42.74,6300.0,33.6755,33.7149,33.6597,33.6991,6300.0
2013-09-06 10:30:00,42.77,42.8,42.72,42.77,3300.0,33.7228,33.7465,33.6834,33.7228,3300.0
2013-09-06 10:40:00,42.78,42.96,42.78,42.91,6300.0,33.7307,33.8726,33.7307,33.8332,6300.0
2013-09-06 10:50:00,42.91,42.98,42.88,42.94,32700.0,33.8332,33.8884,33.8095,33.8568,32700.0
2013-09-06 11:00:00,42.94,42.99,42.93,42.95,21100.0,33.8568,33.8963,33.849,33.8647,21100.0
2013-09-06 11:10:00,42.96,42.99,42.92,42.96,20000.0,33.8726,33.8963,33.8411,33.8726,20000.0
2013-09-06 11:20:00,42.96,43.07,42.96,43.02,29300.0,33.8726,33.9593,33.8726,33.9199,29300.0
2013-09-06 11:30:00,43.03,43.09,43.01,43.04,9900.0,33.9278,33.9751,33.912,33.9357,9900.0
2013-09-06 11:40:00,43.04,43.08,43.04,43.05,7200.0,33.9357,33.9672,33.9357,33.9436,7200.0
2013-09-06 11:50:00,43.05,43.11,43.04,43.1,4300.0,33.9436,33.9909,33.9357,33.983,4300.0
2013-09-06 12:00:00,43.11,43.14,43.09,43.11,5000.0,33.9909,34.0145,33.9751,33.9909,5000.0
2013-09-06 12:10:00,43.11,43.17,43.1,43.17,4500.0,33.9909,34.0382,33.983,34.0382,4500.0
2013-09-06 12:20:00,43.17,43.17,43.13,43.13,4000.0,34.0382,34.0382,34.0066,34.0066,4000.0
2013-09-06 12:30:00,43.13,43.14,43.09,43.13,34300.0,34.0066,34.0145,33.9751,34.0066,34300.0
2013-09-06 12:40:00,43.11,43.13,43.1,43.1,6300.0,33.9909,34.0066,33.983,33.983,6300.0
2013-09-06 12:50:00,43.09,43.1,43.07,43.1,4300.0,33.9751,33.983,33.9593,33.983,4300.0
2013-09-06 13:00:00,43.09,43.14,43.09,43.13,5100.0,33.9751,34.0145,33.9751,34.0066,5100.0
2013-09-06 13:10:00,43.11,43.14,43.07,43.14,4800.0,33.9909,34.0145,33.9593,34.0145,4800.0
2013-09-06 13:20:00,43.15,43.17,43.13,43.13,7000.0,34.0224,34.0382,34.0066,34.0066,7000.0
2013-09-06 13:30:00,43.13,43.17,43.1,43.17,10400.0,34.0066,34.0382,33.983,34.0382,10400.0
2013-09-06 13:40:00,43.17,43.23,43.12,43.23,9500.0,34.0382,34.0855,33.9988,34.0855,9500.0
2013-09-06 13:50:00,43.25,43.29,43.24,43.25,9600.0,34.1013,34.1328,34.0934,34.1013,9600.0
2013-09-06 14:00:00,43.26,43.27,43.22,43.27,9600.0,34.1091,34.117,34.0776,34.117,9600.0
2013-09-06 14:10:00,43.28,43.3,43.25,43.3,8100.0,34.1249,34.1407,34.1013,34.1407,8100.0
2013-09-06 14:20:00,43.29,43.36,43.28,43.36,17500.0,34.1328,34.188,34.1249,34.188,17500.0
2013-09-06 14:30:00,43.35,43.37,43.31,43.34,9000.0,34.1801,34.1959,34.1486,34.1722,9000.0
2013-09-06 14:40:00,43.35,43.36,43.32,43.36,10400.0,34.1801,34.188,34.1565,34.188,10400.0
2013-09-06 14:50:00,43.36,43.36,43.29,43.3,15900.0,34.188,34.188,34.1328,34.1407,15900.0
2013-09-06 15:00:00,43.3,43.34,43.25,43.26,15500.0,34.1407,34.1722,34.1013,34.1091,15500.0
2013-09-06 15:10:00,43.25,43.26,43.17,43.22,13600.0,34.1013,34.1091,34.0382,34.0776,13600.0
2013-09-06 15:20:00,43.23,43.25,43.17,43.22,8500.0,34.0855,34.1013,34.0382,34.0776,8500.0
2013-09-06 15:30:00,43.22,43.22,43.11,43.17,19800.0,34.0776,34.0776,33.9909,34.0382,19800.0
2013-09-06 15:40:00,43.16,43.21,43.11,43.12,50500.0,34.0303,34.0697,33.9909,33.9988,50500.0
2013-09-06 15:50:00,43.13,43.19,43.04,43.07,75400.0,34.0066,34.054,33.9357,33.9593,75400.0
2013-09-09 09:30:00,42.94,43.33,42.93,43.23,35800.0,33.8568,34.1643,33.849,34.0855,35800.0
2013-09-09 09:40:00,43.24,43.42,43.11,43.38,23700.0,34.0934,34.2353,33.9909,34.2038,23700.0
2013-09-09 09:50:00,43.4,43.51,43.22,43.49,23300.0,34.2195,34.3063,34.0776,34.2905,23300.0
2013-09-09 10:00:00,43.51,43.55,43.47,43.51,23100.0,34.3063,34.3378,34.2747,34.3063,23100.0
2013-09-09 10:10:00,43.51,43.63,43.47,43.6,17700.0,34.3063,34.4009,34.2747,34.3772,17700.0
2013-09-09 10:20:00,43.6,43.68,43.49,43.49,11300.0,34.3772,34.4403,34.2905,34.2905,11300.0
2013-09-09 10:30:00,43.49,43.61,43.48,43.6,26400.0,34.2905,34.3851,34.2826,34.3772,26400.0
2013-09-09 10:40:00,43.59,43.66,43.59,43.65,24100.0,34.3693,34.4245,34.3693,34.4166,24100.0
2013-09-09 10:50:00,43.65,43.7,43.61,43.69,15600.0,34.4166,34.4561,34.3851,34.4482,15600.0
2013-09-09 11:00:00,43.69,43.69,43.61,43.66,10500.0,34.4482,34.4482,34.3851,34.4245,10500.0
2013-09-09 11:10:00,43.67,43.67,43.6,43.64,28900.0,34.4324,34.4324,34.3772,34.4088,28900.0
2013-09-09 11:20:00,43.65,43.65,43.6,43.65,8200.0,34.4166,34.4166,34.3772,34.4166,8200.0
2013-09-09 11:30:00,43.65,43.7,43.62,43.7,28900.0,34.4166,34.4561,34.393,34.4561,28900.0
2013-09-09 11:40:00,43.7,43.7,43.66,43.69,16400.0,34.4561,34.4561,34.4245,34.4482,16400.0
2013-09-09 11:50:00,43.67,43.69,43.63,43.63,5900.0,34.4324,34.4482,34.4009,34.4009,5900.0
2013-09-09 12:00:00,43.65,43.67,43.61,43.62,4400.0,34.4166,34.4324,34.3851,34.393,4400.0
2013-09-09 12:10:00,43.6,43.67,43.59,43.66,3600.0,34.3772,34.4324,34.3693,34.4245,3600.0
2013-09-09 12:20:00,43.66,43.67,43.62,43.63,15100.0,34.4245,34.4324,34.393,34.4009,15100.0
2013-09-09 12:30:00,43.65,43.67,43.61,43.65,12200.0,34.4166,34.4324,34.3851,34.4166,12200.0
2013-09-09 12:40:00,43.65,43.67,43.62,43.65,12500.0,34.4166,34.4324,34.393,34.4166,12500.0
2013-09-09 12:50:00,43.64,43.7,43.62,43.67,14800.0,34.4088,34.4561,34.393,34.4324,14800.0
2013-09-09 13:00:00,43.69,43.7,43.64,43.66,11200.0,34.4482,34.4561,34.4088,34.4245,11200.0
2013-09-09 13:10:00,43.66,43.7,43.65,43.7,11600.0,34.4245,34.4561,34.4166,34.4561,11600.0
2013-09-09 13:20:00,43.69,43.7,43.66,43.66,7000.0,34.4482,34.4561,34.4245,34.4245,7000.0
2013-09-09 13:30:00,43.69,43.75,43.69,43.72,7200.0,34.4482,34.4955,34.4482,34.4718,7200.0
2013-09-09 13:40:00,43.71,43.75,43.69,43.75,5500.0,34.464,34.4955,34.4482,34.4955,5500.0
2013-09-09 13:50:00,43.75,43.75,43.72,43.75,7900.0,34.4955,34.4955,34.4718,34.4955,7900.0
2013-09-09 14:00:00,43.75,43.76,43.73,43.73,9500.0,34.4955,34.5034,34.4797,34.4797,9500.0
2013-09-09 14:10:00,43.7,43.75,43.7,43.75,7500.0,34.4561,34.4955,34.4561,34.4955,7500.0
2013-09-09 14:20:00,43.75,43.75,43.7,43.75,8300.0,34.4955,34.4955,34.4561,34.4955,8300.0
2013-09-09 14:30:00,43.75,43.75,43.71,43.72,17200.0,34.4955,34.4955,34.464,34.4718,17200.0
2013-09-09 14:40:00,43.74,43.75,43.72,43.72,12200.0,34.4876,34.4955,34.4718,34.4718,12200.0
2013-09-09 14:50:00,43.71,43.75,43.68,43.68,9200.0,34.464,34.4955,34.4403,34.4403,9200.0
2013-09-09 15:00:00,43.69,43.76,43.67,43.75,15300.0,34.4482,34.5034,34.4324,34.4955,15300.0
2013-09-09 15:10:00,43.74,43.77,43.71,43.73,26200.0,34.4876,34.5113,34.464,34.4797,26200.0
2013-09-09 15:20:00,43.74,43.8,43.71,43.8,25700.0,34.4876,34.5349,34.464,34.5349,25700.0
2013-09-09 15:30:00,43.81,43.83,43.76,43.79,24400.0,34.5428,34.5586,34.5034,34.527,24400.0
2013-09-09 15:40:00,43.78,43.88,43.78,43.88,36000.0,34.5191,34.598,34.5191,34.598,36000.0
2013-09-09 15:50:00,43.88,43.89,43.85,43.88,37000.0,34.598,34.6059,34.5743,34.598,37000.0
2013-09-10 09:30:00,43.96,44.28,43.96,44.15,23300.0,34.6611,34.9134,34.6611,34.8109,23300.0
2013-09-10 09:40:00,44.12,44.22,44.01,44.18,14600.0,34.7872,34.8661,34.7005,34.8345,14600.0
2013-09-10 09:50:00,44.18,44.19,44.09,44.12,7900.0,34.8345,34.8424,34.7636,34.7872,7900.0
2013-09-10 10:00:00,44.13,44.14,44.0,44.01,8600.0,34.7951,34.803,34.6926,34.7005,8600.0
2013-09-10 10:10:00,44.01,44.06,43.93,43.98,13300.0,34.7005,34.7399,34.6374,34.6768,13300.0
2013-09-10 10:20:00,43.97,44.13,43.97,44.12,3400.0,34.669,34.7951,34.669,34.7872,3400.0
2013-09-10 10:30:00,44.13,44.14,44.09,44.09,5100.0,34.7951,34.803,34.7636,34.7636,5100.0
2013-09-10 10:40:00,44.06,44.08,44.03,44.04,5000.0,34.7399,34.7557,34.7163,34.7242,5000.0
2013-09-10 10:50:00,44.03,44.06,44.01,44.03,5000.0,34.7163,34.7399,34.7005,34.7163,5000.0
2013-09-10 11:00:00,44.02,44.02,43.97,44.02,5200.0,34.7084,34.7084,34.669,34.7084,5200.0
2013-09-10 11:10:00,44.03,44.06,44.03,44.05,2800.0,34.7163,34.7399,34.7163,34.732,2800.0
2013-09-10 11:20:00,44.03,44.08,44.02,44.08,3500.0,34.7163,34.7557,34.7084,34.7557,3500.0
2013-09-10 11:30:00,44.03,44.05,43.99,44.03,6100.0,34.7163,34.732,34.6847,34.7163,6100.0
2013-09-10 11:40:00,44.03,44.03,43.93,43.93,4900.0,34.7163,34.7163,34.6374,34.6374,4900.0
2013-09-10 11:50:00,43.95,44.02,43.95,43.99,5200.0,34.6532,34.7084,34.6532,34.6847,5200.0
2013-09-10 12:00:00,43.99,44.0,43.96,44.0,7300.0,34.6847,34.6926,34.6611,34.6926,7300.0
2013-09-10 12:10:00,44.01,44.07,44.01,44.04,1700.0,34.7005,34.7478,34.7005,34.7242,1700.0
2013-09-10 12:20:00,44.05,44.11,44.04,44.1,6900.0,34.732,34.7793,34.7242,34.7715,6900.0
2013-09-10 12:30:00,44.11,44.12,44.09,44.11,3900.0,34.7793,34.7872,34.7636,34.7793,3900.0
2013-09-10 12:40:00,44.1,44.11,44.08,44.09,2700.0,34.7715,34.7793,34.7557,34.7636,2700.0
2013-09-10 12:50:00,44.08,44.1,44.08,44.08,3500.0,34.7557,34.7715,34.7557,34.7557,3500.0
2013-09-10 13:00:00,44.09,44.1,44.06,44.06,6300.0,34.7636,34.7715,34.7399,34.7399,6300.0
2013-09-10 13:10:00,44.06,44.09,44.05,44.08,7300.0,34.7399,34.7636,34.732,34.7557,7300.0
2013-09-10 13:20:00,44.08,44.11,44.07,44.11,2100.0,34.7557,34.7793,34.7478,34.7793,2100.0
2013-09-10 13:30:00,44.11,44.12,44.09,44.09,1100.0,34.7793,34.7872,34.7636,34.7636,1100.0
2013-09-10 13:40:00,44.13,44.16,44.11,44.11,3400.0,34.7951,34.8188,34.7793,34.7793,3400.0
2013-09-10 13:50:00,44.12,44.17,44.08,44.16,18200.0,34.7872,34.8267,34.7557,34.8188,18200.0
2013-09-10 14:00:00,44.15,44.19,44.15,44.18,13400.0,34.8109,34.8424,34.8109,34.8345,13400.0
2013-09-10 14:10:00,44.18,44.2,44.17,44.2,7000.0,34.8345,34.8503,34.8267,34.8503,7000.0
2013-09-10 14:20:00,44.19,44.19,44.12,44.14,6600.0,34.8424,34.8424,34.7872,34.803,6600.0
2013-09-10 14:30:00,44.14,44.14,44.08,44.09,5600.0,34.803,34.803,34.7557,34.7636,5600.0
2013-09-10 14:40:00,44.1,44.11,44.07,44.08,7800.0,34.7715,34.7793,34.7478,34.7557,7800.0
2013-09-10 14:50:00,44.09,44.1,44.07,44.1,8300.0,34.7636,34.7715,34.7478,34.7715,8300.0
2013-09-10 15:00:00,44.12,44.13,44.06,44.1,9900.0,34.7872,34.7951,34.7399,34.7715,9900.0
2013-09-10 15:10:00,44.11,44.18,44.11,44.15,18400.0,34.7793,34.8345,34.7793,34.8109,18400.0
2013-09-10 15:20:00,44.14,44.17,44.12,44.12,10900.0,34.803,34.8267,34.7872,34.7872,10900.0
2013-09-10 15:30:00,44.11,44.14,44.1,44.14,12800.0,34.7793,34.803,34.7715,34.803,12800.0
2013-09-10 15:40:00,44.14,44.15,44.04,44.09,212800.0,34.803,34.8109,34.7242,34.7636,212800.0
2013-09-10 15:50:00,44.1,44.23,44.07,44.22,54000.0,34.7715,34.874,34.7478,34.8661,54000.0
2013-09-11 09:30:00,44.2,44.41,44.04,44.26,14200.0,34.8503,35.0159,34.7242,34.8976,14200.0
2013-09-11 09:40:00,44.24,44.25,44.17,44.18,7000.0,34.8818,34.8897,34.8267,34.8345,7000.0
2013-09-11 09:50:00,44.16,44.21,44.11,44.15,3400.0,34.8188,34.8582,34.7793,34.8109,3400.0
2013-09-11 10:00:00,44.22,44.29,44.22,44.24,3600.0,34.8661,34.9213,34.8661,34.8818,3600.0
2013-09-11 10:10:00,44.19,44.21,44.07,44.15,7700.0,34.8424,34.8582,34.7478,34.8109,7700.0
2013-09-11 10:20:00,44.18,44.24,44.13,44.19,13900.0,34.8345,34.8818,34.7951,34.8424,13900.0
2013-09-11 10:30:00,44.17,44.31,44.17,44.24,4700.0,34.8267,34.937,34.8267,34.8818,4700.0
2013-09-11 10:40:00,44.23,44.27,44.15,44.16,4100.0,34.874,34.9055,34.8109,34.8188,4100.0
2013-09-11 10:50:00,44.16,44.21,44.15,44.17,7000.0,34.8188,34.8582,34.8109,34.8267,7000.0
2013-09-11 11:00:00,44.15,44.2,44.14,44.19,11400.0,34.8109,34.8503,34.803,34.8424,11400.0
2013-09-11 11:10:00,44.19,44.22,44.18,44.22,6500.0,34.8424,34.8661,34.8345,34.8661,6500.0
2013-09-11 11:20:00,44.22,44.27,44.22,44.24,3300.0,34.8661,34.9055,34.8661,34.8818,3300.0
2013-09-11 11:30:00,44.25,44.32,44.21,44.3,17600.0,34.8897,34.9449,34.8582,34.9292,17600.0
2013-09-11 11:40:00,44.3,44.3,44.24,44.27,3700.0,34.9292,34.9292,34.8818,34.9055,3700.0
2013-09-11 11:50:00,44.26,44.27,44.24,44.27,2300.0,34.8976,34.9055,34.8818,34.9055,2300.0
2013-09-11 12:00:00,44.26,44.26,44.18,44.25,6000.0,34.8976,34.8976,34.8345,34.8897,6000.0
2013-09-11 12:10:00,44.24,44.27,44.23,44.27,2000.0,34.8818,34.9055,34.874,34.9055,2000.0
2013-09-11 12:20:00,44.28,44.32,44.25,44.32,7600.0,34.9134,34.9449,34.8897,34.9449,7600.0
2013-09-11 12:30:00,44.33,44.38,44.25,44.35,28000.0,34.9528,34.9922,34.8897,34.9686,28000.0
2013-09-11 12:40:00,44.35,44.35,44.27,44.3,2100.0,34.9686,34.9686,34.9055,34.9292,2100.0
2013-09-11 12:50:00,44.32,44.34,44.25,44.33,18000.0,34.9449,34.9607,34.8897,34.9528,18000.0
2013-09-11 13:00:00,44.35,44.35,44.28,44.28,1300.0,34.9686,34.9686,34.9134,34.9134,1300.0
2013-09-11 13:10:00,44.28,44.33,44.23,44.24,20100.0,34.9134,34.9528,34.874,34.8818,20100.0
2013-09-11 13:20:00,44.24,44.27,44.24,44.25,2800.0,34.8818,34.9055,34.8818,34.8897,2800.0
2013-09-11 13:30:00,44.23,44.3,44.22,44.28,24200.0,34.874,34.9292,34.8661,34.9134,24200.0
2013-09-11 13:40:00,44.26,44.28,44.25,44.28,2600.0,34.8976,34.9134,34.8897,34.9134,2600.0
2013-09-11 13:50:00,44.28,44.29,44.27,44.27,3300.0,34.9134,34.9213,34.9055,34.9055,3300.0
2013-09-11 14:00:00,44.28,44.3,44.28,44.29,2300.0,34.9134,34.9292,34.9134,34.9213,2300.0
2013-09-11 14:10:00,44.28,44.29,44.24,44.29,8000.0,34.9134,34.9213,34.8818,34.9213,8000.0
2013-09-11 14:20:00,44.27,44.3,44.23,44.3,5200.0,34.9055,34.9292,34.874,34.9292,5200.0
2013-09-11 14:30:00,44.3,44.3,44.28,44.29,3800.0,34.9292,34.9292,34.9134,34.9213,3800.0
2013-09-11 14:40:00,44.29,44.29,44.25,44.28,17600.0,34.9213,34.9213,34.8897,34.9134,17600.0
2013-09-11 14:50:00,44.28,44.28,44.24,44.24,7000.0,34.9134,34.9134,34.8818,34.8818,7000.0
2013-09-11 15:00:00,44.24,44.25,44.22,44.25,6100.0,34.8818,34.8897,34.8661,34.8897,6100.0
2013-09-11 15:10:00,44.25,44.25,44.23,44.25,8900.0,34.8897,34.8897,34.874,34.8897,8900.0
2013-09-11 15:20:00,44.25,44.28,44.22,44.23,13900.0,34.8897,34.9134,34.8661,34.874,13900.0
2013-09-11 15:30:00,44.23,44.27,44.23,44.25,14400.0,34.874,34.9055,34.874,34.8897,14400.0
2013-09-11 15:40:00,44.25,44.26,44.23,44.24,33900.0,34.8897,34.8976,34.874,34.8818,33900.0
2013-09-11 15:50:00,44.24,44.35,44.24,44.35,32900.0,34.8818,34.9686,34.8818,34.9686,32900.0
2013-09-12 09:30:00,44.25,44.46,44.18,44.18,83400.0,34.8897,35.0553,34.8345,34.8345,83400.0
2013-09-12 09:40:00,44.27,44.31,44.15,44.28,8900.0,34.9055,34.937,34.8109,34.9134,8900.0
2013-09-12 09:50:00,44.27,44.35,44.23,44.35,16700.0,34.9055,34.9686,34.874,34.9686,16700.0
2013-09-12 10:00:00,44.36,44.42,44.31,44.34,17200.0,34.9765,35.0238,34.937,34.9607,17200.0
2013-09-12 10:10:00,44.34,44.36,44.28,44.36,2700.0,34.9607,34.9765,34.9134,34.9765,2700.0
2013-09-12 10:20:00,44.39,44.44,44.37,44.44,2900.0,35.0001,35.0395,34.9843,35.0395,2900.0
2013-09-12 10:30:00,44.44,44.46,44.37,44.4,10200.0,35.0395,35.0553,34.9843,35.008,10200.0
2013-09-12 10:40:00,44.4,44.41,44.3,44.3,22500.0,35.008,35.0159,34.9292,34.9292,22500.0
2013-09-12 10:50:00,44.3,44.34,44.2,44.21,19700.0,34.9292,34.9607,34.8503,34.8582,19700.0
2013-09-12 11:00:00,44.22,44.37,44.22,44.33,8700.0,34.8661,34.9843,34.8661,34.9528,8700.0
2013-09-12 11:10:00,44.3,44.34,44.23,44.27,15500.0,34.9292,34.9607,34.874,34.9055,15500.0
2013-09-12 11:20:00,44.31,44.33,44.22,44.25,15300.0,34.937,34.9528,34.8661,34.8897,15300.0
2013-09-12 11:30:00,44.25,44.27,44.17,44.21,10700.0,34.8897,34.9055,34.8267,34.8582,10700.0
2013-09-12 11:40:00,44.22,44.29,44.16,44.17,16700.0,34.8661,34.9213,34.8188,34.8267,16700.0
2013-09-12 11:50:00,44.18,44.19,44.16,44.16,8600.0,34.8345,34.8424,34.8188,34.8188,8600.0
2013-09-12 12:00:00,44.16,44.2,44.16,44.18,5100.0,34.8188,34.8503,34.8188,34.8345,5100.0
2013-09-12 12:10:00,44.2,44.2,44.17,44.17,5800.0,34.8503,34.8503,34.8267,34.8267,5800.0
2013-09-12 12:20:00,44.18,44.18,44.1,44.15,7500.0,34.8345,34.8345,34.7715,34.8109,7500.0
2013-09-12 12:30:00,44.16,44.2,44.14,44.15,6200.0,34.8188,34.8503,34.803,34.8109,6200.0
2013-09-12 12:40:00,44.15,44.18,44.13,44.16,7700.0,34.8109,34.8345,34.7951,34.8188,7700.0
2013-09-12 12:50:00,44.16,44.21,44.13,44.18,2700.0,34.8188,34.8582,34.7951,34.8345,2700.0
2013-09-12 13:00:00,44.18,44.19,44.13,44.15,4400.0,34.8345,34.8424,34.7951,34.8109,4400.0
2013-09-12 13:10:00,44.16,44.22,44.16,44.22,6300.0,34.8188,34.8661,34.8188,34.8661,6300.0
2013-09-12 13:20:00,44.2,44.26,44.15,44.25,176000.0,34.8503,34.8976,34.8109,34.8897,176000.0
2013-09-12 13:30:00,44.27,44.27,44.22,44.26,5000.0,34.9055,34.9055,34.8661,34.8976,5000.0
2013-09-12 13:40:00,44.26,44.26,44.19,44.2,11600.0,34.8976,34.8976,34.8424,34.8503,11600.0
2013-09-12 13:50:00,44.21,44.22,44.17,44.18,9500.0,34.8582,34.8661,34.8267,34.8345,9500.0
2013-09-12 14:00:00,44.18,44.22,44.17,44.21,10000.0,34.8345,34.8661,34.8267,34.8582,10000.0
2013-09-12 14:10:00,44.21,44.22,44.16,44.17,18500.0,34.8582,34.8661,34.8188,34.8267,18500.0
2013-09-12 14:20:00,44.17,44.21,44.16,44.19,8500.0,34.8267,34.8582,34.8188,34.8424,8500.0
2013-09-12 14:30:00,44.19,44.21,44.14,44.14,8700.0,34.8424,34.8582,34.803,34.803,8700.0
2013-09-12 14:40:00,44.14,44.21,44.14,44.19,12800.0,34.803,34.8582,34.803,34.8424,12800.0
2013-09-12 14:50:00,44.19,44.21,44.17,44.19,17200.0,34.8424,34.8582,34.8267,34.8424,17200.0
2013-09-12 15:00:00,44.19,44.2,44.14,44.14,13800.0,34.8424,34.8503,34.803,34.803,13800.0
2013-09-12 15:10:00,44.15,44.18,44.14,44.16,17000.0,34.8109,34.8345,34.803,34.8188,17000.0
2013-09-12 15:20:00,44.15,44.19,44.15,44.18,14800.0,34.8109,34.8424,34.8109,34.8345,14800.0
2013-09-12 15:30:00,44.18,44.18,44.13,44.14,31900.0,34.8345,34.8345,34.7951,34.803,31900.0
2013-09-12 15:40:00,44.14,44.14,44.05,44.09,47000.0,34.803,34.803,34.732,34.7636,47000.0
2013-09-12 15:50:00,44.1,44.14,44.09,44.13,65900.0,34.7715,34.803,34.7636,34.7951,65900.0
2013-09-13 09:30:00,44.27,44.3,44.12,44.25,23900.0,34.9055,34.9292,34.7872,34.8897,23900.0
2013-09-13 09:40:00,44.25,44.25,44.13,44.14,17600.0,34.8897,34.8897,34.7951,34.803,17600.0
2013-09-13 09:50:00,44.14,44.25,44.11,44.25,9300.0,34.803,34.8897,34.7793,34.8897,9300.0
2013-09-13 10:00:00,44.26,44.26,44.03,44.03,15000.0,34.8976,34.8976,34.7163,34.7163,15000.0
2013-09-13 10:10:00,44.02,44.04,43.98,43.98,13200.0,34.7084,34.7242,34.6768,34.6768,13200.0
2013-09-13 10:20:00,44.0,44.07,43.98,44.05,11100.0,34.6926,34.7478,34.6768,34.732,11100.0
2013-09-13 10:30:00,44.06,44.12,44.06,44.1,8700.0,34.7399,34.7872,34.7399,34.7715,8700.0
2013-09-13 10:40:00,44.1,44.11,43.98,44.0,54800.0,34.7715,34.7793,34.6768,34.6926,54800.0
2013-09-13 10:50:00,43.99,44.04,43.98,43.99,28600.0,34.6847,34.7242,34.6768,34.6847,28600.0
2013-09-13 11:00:00,43.99,44.02,43.98,43.99,7000.0,34.6847,34.7084,34.6768,34.6847,7000.0
2013-09-13 11:10:00,43.99,44.0,43.97,44.0,11800.0,34.6847,34.6926,34.669,34.6926,11800.0
2013-09-13 11:20:00,43.99,44.01,43.98,44.0,91100.0,34.6847,34.7005,34.6768,34.6926,91100.0
2013-09-13 11:30:00,43.98,44.01,43.96,43.97,8000.0,34.6768,34.7005,34.6611,34.669,8000.0
2013-09-13 11:40:00,43.96,43.97,43.91,43.91,12200.0,34.6611,34.669,34.6217,34.6217,12200.0
2013-09-13 11:50:00,43.91,43.91,43.88,43.9,9100.0,34.6217,34.6217,34.598,34.6138,9100.0
2013-09-13 12:00:00,43.89,43.9,43.89,43.89,3800.0,34.6059,34.6138,34.6059,34.6059,3800.0
2013-09-13 12:10:00,43.89,43.9,43.79,43.8,10500.0,34.6059,34.6138,34.527,34.5349,10500.0
2013-09-13 12:20:00,43.81,43.84,43.79,43.79,14800.0,34.5428,34.5665,34.527,34.527,14800.0
2013-09-13 12:30:00,43.79,43.8,43.72,43.72,14500.0,34.527,34.5349,34.4718,34.4718,14500.0
2013-09-13 12:40:00,43.73,43.77,43.72,43.77,11400.0,34.4797,34.5113,34.4718,34.5113,11400.0
2013-09-13 12:50:00,43.77,43.78,43.76,43.77,32600.0,34.5113,34.5191,34.5034,34.5113,32600.0
2013-09-13 13:00:00,43.77,43.78,43.76,43.78,9100.0,34.5113,34.5191,34.5034,34.5191,9100.0
2013-09-13 13:10:00,43.78,43.83,43.77,43.81,7600.0,34.5191,34.5586,34.5113,34.5428,7600.0
2013-09-13 13:20:00,43.8,43.83,43.8,43.83,6300.0,34.5349,34.5586,34.5349,34.5586,6300.0
2013-09-13 13:30:00,43.83,43.83,43.78,43.78,6800.0,34.5586,34.5586,34.5191,34.5191,6800.0
2013-09-13 13:40:00,43.77,43.79,43.74,43.74,10800.0,34.5113,34.527,34.4876,34.4876,10800.0
2013-09-13 13:50:00,43.75,43.76,43.72,43.72,10700.0,34.4955,34.5034,34.4718,34.4718,10700.0
2013-09-13 14:00:00,43.72,43.76,43.7,43.71,28800.0,34.4718,34.5034,34.4561,34.464,28800.0
2013-09-13 14:10:00,43.71,43.76,43.71,43.76,10300.0,34.464,34.5034,34.464,34.5034,10300.0
2013-09-13 14:20:00,43.76,43.79,43.75,43.79,14100.0,34.5034,34.527,34.4955,34.527,14100.0
2013-09-13 14:30:00,43.78,43.79,43.74,43.75,19700.0,34.5191,34.527,34.4876,34.4955,19700.0
2013-09-13 14:40:00,43.75,43.75,43.7,43.7,8500.0,34.4955,34.4955,34.4561,34.4561,8500.0
2013-09-13 14:50:00,43.7,43.7,43.65,43.65,10700.0,34.4561,34.4561,34.4166,34.4166,10700.0
2013-09-13 15:00:00,43.65,43.7,43.65,43.65,19900.0,34.4166,34.4561,34.4166,34.4166,19900.0
2013-09-13 15:10:00,43.64,43.64,43.6,43.62,25600.0,34.4088,34.4088,34.3772,34.393,25600.0
2013-09-13 15:20:00,43.61,43.63,43.6,43.6,14500.0,34.3851,34.4009,34.3772,34.3772,14500.0
2013-09-13 15:30:00,43.59,43.6,43.56,43.59,24900.0,34.3693,34.3772,34.3457,34.3693,24900.0
2013-09-13 15:40:00,43.59,43.61,43.58,43.61,22600.0,34.3693,34.3851,34.3615,34.3851,22600.0
2013-09-13 15:50:00,43.61,43.66,43.57,43.65,51400.0,34.3851,34.4245,34.3536,34.4166,51400.0
2013-09-16 09:30:00,44.22,44.29,44.13,44.2,24400.0,34.8661,34.9213,34.7951,34.8503,24400.0
2013-09-16 09:40:00,44.2,44.2,44.1,44.17,24100.0,34.8503,34.8503,34.7715,34.8267,24100.0
2013-09-16 09:50:00,44.2,44.2,44.08,44.13,37300.0,34.8503,34.8503,34.7557,34.7951,37300.0
2013-09-16 10:00:00,44.11,44.18,44.06,44.16,8800.0,34.7793,34.8345,34.7399,34.8188,8800.0
2013-09-16 10:10:00,44.15,44.23,44.15,44.17,5600.0,34.8109,34.874,34.8109,34.8267,5600.0
2013-09-16 10:20:00,44.17,44.25,44.14,44.14,9400.0,34.8267,34.8897,34.803,34.803,9400.0
2013-09-16 10:30:00,44.14,44.22,44.12,44.17,7400.0,34.803,34.8661,34.7872,34.8267,7400.0
2013-09-16 10:40:00,44.16,44.25,44.14,44.25,7300.0,34.8188,34.8897,34.803,34.8897,7300.0
2013-09-16 10:50:00,44.22,44.24,44.17,44.18,14200.0,34.8661,34.8818,34.8267,34.8345,14200.0
2013-09-16 11:00:00,44.18,44.24,44.15,44.23,14600.0,34.8345,34.8818,34.8109,34.874,14600.0
2013-09-16 11:10:00,44.23,44.25,44.19,44.19,23300.0,34.874,34.8897,34.8424,34.8424,23300.0
2013-09-16 11:20:00,44.17,44.2,44.09,44.16,12000.0,34.8267,34.8503,34.7636,34.8188,12000.0
2013-09-16 11:30:00,44.16,44.22,44.16,44.22,5200.0,34.8188,34.8661,34.8188,34.8661,5200.0
2013-09-16 11:40:00,44.23,44.25,44.21,44.22,7800.0,34.874,34.8897,34.8582,34.8661,7800.0
2013-09-16 11:50:00,44.23,44.24,44.2,44.21,5400.0,34.874,34.8818,34.8503,34.8582,5400.0
2013-09-16 12:00:00,44.21,44.22,44.17,44.19,7000.0,34.8582,34.8661,34.8267,34.8424,7000.0
2013-09-16 12:10:00,44.18,44.22,44.16,44.17,7400.0,34.8345,34.8661,34.8188,34.8267,7400.0
2013-09-16 12:20:00,44.16,44.17,44.1,44.12,6100.0,34.8188,34.8267,34.7715,34.7872,6100.0
2013-09-16 12:30:00,44.12,44.14,44.11,44.14,3800.0,34.7872,34.803,34.7793,34.803,3800.0
2013-09-16 12:40:00,44.13,44.14,44.12,44.12,4500.0,34.7951,34.803,34.7872,34.7872,4500.0
2013-09-16 12:50:00,44.12,44.12,44.05,44.06,8700.0,34.7872,34.7872,34.732,34.7399,8700.0
2013-09-16 13:00:00,44.07,44.09,44.03,44.03,11600.0,34.7478,34.7636,34.7163,34.7163,11600.0
2013-09-16 13:10:00,44.04,44.05,44.03,44.04,3500.0,34.7242,34.732,34.7163,34.7242,3500.0
2013-09-16 13:20:00,44.04,44.04,44.0,44.0,9800.0,34.7242,34.7242,34.6926,34.6926,9800.0
2013-09-16 13:30:00,44.0,44.01,43.97,43.97,6700.0,34.6926,34.7005,34.669,34.669,6700.0
2013-09-16 13:40:00,43.95,44.0,43.9,43.99,8400.0,34.6532,34.6926,34.6138,34.6847,8400.0
2013-09-16 13:50:00,43.99,44.03,43.99,44.01,12800.0,34.6847,34.7163,34.6847,34.7005,12800.0
2013-09-16 14:00:00,44.01,44.01,43.94,43.95,24200.0,34.7005,34.7005,34.6453,34.6532,24200.0
2013-09-16 14:10:00,43.94,44.0,43.94,43.99,13600.0,34.6453,34.6926,34.6453,34.6847,13600.0
2013-09-16 14:20:00,43.99,43.99,43.95,43.96,7500.0,34.6847,34.6847,34.6532,34.6611,7500.0
2013-09-16 14:30:00,43.95,43.96,43.91,43.95,20400.0,34.6532,34.6611,34.6217,34.6532,20400.0
2013-09-16 14:40:00,43.96,44.0,43.95,44.0,8300.0,34.6611,34.6926,34.6532,34.6926,8300.0
2013-09-16 14:50:00,44.0,44.0,43.96,43.97,10100.0,34.6926,34.6926,34.6611,34.669,10100.0
2013-09-16 15:00:00,43.97,43.99,43.96,43.99,17500.0,34.669,34.6847,34.6611,34.6847,17500.0
2013-09-16 15:10:00,43.99,44.0,43.97,43.97,10600.0,34.6847,34.6926,34.669,34.669,10600.0
2013-09-16 15:20:00,43.98,43.99,43.94,43.95,17100.0,34.6768,34.6847,34.6453,34.6532,17100.0
2013-09-16 15:30:00,43.95,44.0,43.94,43.95,20700.0,34.6532,34.6926,34.6453,34.6532,20700.0
2013-09-16 15:40:00,43.96,43.99,43.91,43.96,42900.0,34.6611,34.6847,34.6217,34.6611,42900.0
2013-09-16 15:50:00,43.96,44.02,43.96,44.01,59900.0,34.6611,34.7084,34.6611,34.7005,59900.0
2013-09-17 09:30:00,44.01,44.23,43.91,44.21,10500.0,34.7005,34.874,34.6217,34.8582,10500.0
2013-09-17 09:40:00,44.26,44.29,44.17,44.2,7100.0,34.8976,34.9213,34.8267,34.8503,7100.0
2013-09-17 09:50:00,44.16,44.35,44.16,44.35,11900.0,34.8188,34.9686,34.8188,34.9686,11900.0
2013-09-17 10:00:00,44.31,44.41,44.29,44.39,5400.0,34.937,35.0159,34.9213,35.0001,5400.0
2013-09-17 10:10:00,44.4,44.44,44.35,44.41,3900.0,35.008,35.0395,34.9686,35.0159,3900.0
2013-09-17 10:20:00,44.38,44.39,44.25,44.27,8100.0,34.9922,35.0001,34.8897,34.9055,8100.0
2013-09-17 10:30:00,44.27,44.27,44.16,44.23,15000.0,34.9055,34.9055,34.8188,34.874,15000.0
2013-09-17 10:40:00,44.21,44.25,44.18,44.24,11300.0,34.8582,34.8897,34.8345,34.8818,11300.0
2013-09-17 10:50:00,44.25,44.28,44.15,44.15,34800.0,34.8897,34.9134,34.8109,34.8109,34800.0
2013-09-17 11:00:00,44.14,44.22,44.11,44.22,5400.0,34.803,34.8661,34.7793,34.8661,5400.0
2013-09-17 11:10:00,44.22,44.22,44.14,44.16,4000.0,34.8661,34.8661,34.803,34.8188,4000.0
2013-09-17 11:20:00,44.16,44.17,44.12,44.13,3400.0,34.8188,34.8267,34.7872,34.7951,3400.0
2013-09-17 11:30:00,44.13,44.13,44.07,44.1,2000.0,34.7951,34.7951,34.7478,34.7715,2000.0
2013-09-17 11:40:00,44.1,44.13,44.1,44.11,3200.0,34.7715,34.7951,34.7715,34.7793,3200.0
2013-09-17 11:50:00,44.11,44.14,44.11,44.14,3100.0,34.7793,34.803,34.7793,34.803,3100.0
2013-09-17 12:00:00,44.13,44.14,44.08,44.08,4200.0,34.7951,34.803,34.7557,34.7557,4200.0
2013-09-17 12:10:00,44.09,44.09,44.05,44.07,2600.0,34.7636,34.7636,34.732,34.7478,2600.0
2013-09-17 12:20:00,44.06,44.1,44.06,44.1,2200.0,34.7399,34.7715,34.7399,34.7715,2200.0
2013-09-17 12:30:00,44.1,44.11,44.09,44.1,6500.0,34.7715,34.7793,34.7636,34.7715,6500.0
2013-09-17 12:40:00,44.1,44.13,44.1,44.1,4700.0,34.7715,34.7951,34.7715,34.7715,4700.0
2013-09-17 12:50:00,44.1,44.18,44.09,44.1,12600.0,34.7715,34.8345,34.7636,34.7715,12600.0
2013-09-17 13:00:00,44.12,44.18,44.11,44.16,10200.0,34.7872,34.8345,34.7793,34.8188,10200.0
2013-09-17 13:10:00,44.19,44.2,44.14,44.2,4300.0,34.8424,34.8503,34.803,34.8503,4300.0
2013-09-17 13:20:00,44.19,44.22,44.16,44.22,4100.0,34.8424,34.8661,34.8188,34.8661,4100.0
2013-09-17 13:30:00,44.22,44.25,44.22,44.25,2500.0,34.8661,34.8897,34.8661,34.8897,2500.0
2013-09-17 13:40:00,44.24,44.25,44.18,44.2,3500.0,34.8818,34.8897,34.8345,34.8503,3500.0
2013-09-17 13:50:00,44.18,44.19,44.16,44.18,4300.0,34.8345,34.8424,34.8188,34.8345,4300.0
2013-09-17 14:00:00,44.19,44.25,44.18,44.19,11300.0,34.8424,34.8897,34.8345,34.8424,11300.0
2013-09-17 14:10:00,44.21,44.21,44.18,44.18,4700.0,34.8582,34.8582,34.8345,34.8345,4700.0
2013-09-17 14:20:00,44.19,44.25,44.18,44.24,4000.0,34.8424,34.8897,34.8345,34.8818,4000.0
2013-09-17 14:30:00,44.23,44.24,44.18,44.19,4100.0,34.874,34.8818,34.8345,34.8424,4100.0
2013-09-17 14:40:00,44.19,44.23,44.13,44.15,16000.0,34.8424,34.874,34.7951,34.8109,16000.0
2013-09-17 14:50:00,44.17,44.25,44.17,44.23,6300.0,34.8267,34.8897,34.8267,34.874,6300.0
2013-09-17 15:00:00,44.22,44.24,44.21,44.24,3700.0,34.8661,34.8818,34.8582,34.8818,3700.0
2013-09-17 15:10:00,44.23,44.26,44.2,44.22,9400.0,34.874,34.8976,34.8503,34.8661,9400.0
2013-09-17 15:20:00,44.23,44.25,44.2,44.24,13600.0,34.874,34.8897,34.8503,34.8818,13600.0
2013-09-17 15:30:00,44.23,44.25,44.22,44.23,6200.0,34.874,34.8897,34.8661,34.874,6200.0
2013-09-17 15:40:00,44.23,44.27,44.23,44.25,34700.0,34.874,34.9055,34.874,34.8897,34700.0
2013-09-17 15:50:00,44.25,44.31,44.25,44.29,42800.0,34.8897,34.937,34.8897,34.9213,42800.0
2013-09-18 09:30:00,44.21,44.24,43.99,44.2,19300.0,34.8582,34.8818,34.6847,34.8503,19300.0
2013-09-18 09:40:00,44.17,44.34,44.17,44.25,11100.0,34.8267,34.9607,34.8267,34.8897,11100.0
2013-09-18 09:50:00,44.32,44.48,44.29,44.32,6200.0,34.9449,35.0711,34.9213,34.9449,6200.0
2013-09-18 10:00:00,44.31,44.36,44.22,44.3,11500.0,34.937,34.9765,34.8661,34.9292,11500.0
2013-09-18 10:10:00,44.35,44.35,44.17,44.19,18200.0,34.9686,34.9686,34.8267,34.8424,18200.0
2013-09-18 10:20:00,44.2,44.22,44.19,44.2,12800.0,34.8503,34.8661,34.8424,34.8503,12800.0
2013-09-18 10:30:00,44.2,44.24,44.17,44.2,11100.0,34.8503,34.8818,34.8267,34.8503,11100.0
2013-09-18 10:40:00,44.2,44.21,44.17,44.19,2600.0,34.8503,34.8582,34.8267,34.8424,2600.0
2013-09-18 10:50:00,44.19,44.21,44.19,44.2,7300.0,34.8424,34.8582,34.8424,34.8503,7300.0
2013-09-18 11:00:00,44.2,44.22,44.18,44.22,2300.0,34.8503,34.8661,34.8345,34.8661,2300.0
2013-09-18 11:10:00,44.21,44.21,44.18,44.19,1600.0,34.8582,34.8582,34.8345,34.8424,1600.0
2013-09-18 11:20:00,44.19,44.2,44.14,44.18,9300.0,34.8424,34.8503,34.803,34.8345,9300.0
2013-09-18 11:30:00,44.2,44.2,44.13,44.16,4500.0,34.8503,34.8503,34.7951,34.8188,4500.0
2013-09-18 11:40:00,44.16,44.16,44.1,44.14,4700.0,34.8188,34.8188,34.7715,34.803,4700.0
2013-09-18 11:50:00,44.14,44.19,44.14,44.19,3200.0,34.803,34.8424,34.803,34.8424,3200.0
2013-09-18 12:00:00,44.19,44.22,44.17,44.22,16700.0,34.8424,34.8661,34.8267,34.8661,16700.0
2013-09-18 12:10:00,44.22,44.23,44.21,44.23,3600.0,34.8661,34.874,34.8582,34.874,3600.0
2013-09-18 12:20:00,44.25,44.26,44.24,44.26,4000.0,34.8897,34.8976,34.8818,34.8976,4000.0
2013-09-18 12:30:00,44.26,44.26,44.24,44.25,3200.0,34.8976,34.8976,34.8818,34.8897,3200.0
2013-09-18 12:40:00,44.26,44.3,44.25,44.25,5000.0,34.8976,34.9292,34.8897,34.8897,5000.0
2013-09-18 12:50:00,44.26,44.27,44.24,44.24,4200.0,34.8976,34.9055,34.8818,34.8818,4200.0
2013-09-18 13:00:00,44.26,44.28,44.24,44.25,6100.0,34.8976,34.9134,34.8818,34.8897,6100.0
2013-09-18 13:10:00,44.25,44.28,44.25,44.28,6500.0,34.8897,34.9134,34.8897,34.9134,6500.0
2013-09-18 13:20:00,44.26,44.34,44.24,44.34,3000.0,34.8976,34.9607,34.8818,34.9607,3000.0
2013-09-18 13:30:00,44.35,44.38,44.31,44.31,3600.0,34.9686,34.9922,34.937,34.937,3600.0
2013-09-18 13:40:00,44.32,44.33,44.3,44.33,4000.0,34.9449,34.9528,34.9292,34.9528,4000.0
2013-09-18 13:50:00,44.34,44.34,44.21,44.21,5700.0,34.9607,34.9607,34.8582,34.8582,5700.0
2013-09-18 14:00:00,44.24,44.59,44.24,44.57,20600.0,34.8818,35.1578,34.8818,35.142,20600.0
2013-09-18 14:10:00,44.59,44.73,44.59,44.72,13000.0,35.1578,35.2682,35.1578,35.2603,13000.0
2013-09-18 14:20:00,44.71,44.74,44.64,44.64,22500.0,35.2524,35.2761,35.1972,35.1972,22500.0
2013-09-18 14:30:00,44.65,44.72,44.61,44.66,9000.0,35.2051,35.2603,35.1736,35.213,9000.0
2013-09-18 14:40:00,44.64,44.7,44.63,44.7,7400.0,35.1972,35.2445,35.1893,35.2445,7400.0
2013-09-18 14:50:00,44.7,44.74,44.67,44.73,12000.0,35.2445,35.2761,35.2209,35.2682,12000.0
2013-09-18 15:00:00,44.72,44.74,44.65,44.69,16800.0,35.2603,35.2761,35.2051,35.2367,16800.0
2013-09-18 15:10:00,44.68,44.73,44.67,44.69,62000.0,35.2288,35.2682,35.2209,35.2367,62000.0
2013-09-18 15:20:00,44.69,44.69,44.61,44.62,25300.0,35.2367,35.2367,35.1736,35.1815,25300.0
2013-09-18 15:30:00,44.62,44.67,44.61,44.65,21100.0,35.1815,35.2209,35.1736,35.2051,21100.0
2013-09-18 15:40:00,44.65,44.66,44.55,44.64,58000.0,35.2051,35.213,35.1263,35.1972,58000.0
2013-09-18 15:50:00,44.66,44.74,44.61,44.65,243300.0,35.213,35.2761,35.1736,35.2051,243300.0
2013-09-19 09:30:00,44.75,44.79,44.62,44.62,26700.0,35.284,35.3155,35.1815,35.1815,26700.0
2013-09-19 09:40:00,44.63,44.74,44.63,44.71,11900.0,35.1893,35.2761,35.1893,35.2524,11900.0
2013-09-19 09:50:00,44.71,44.75,44.69,44.75,70400.0,35.2524,35.284,35.2367,35.284,70400.0
2013-09-19 10:00:00,44.75,44.75,44.68,44.68,55700.0,35.284,35.284,35.2288,35.2288,55700.0
2013-09-19 10:10:00,44.69,44.72,44.64,44.66,5400.0,35.2367,35.2603,35.1972,35.213,5400.0
2013-09-19 10:20:00,44.67,44.74,44.67,44.72,11300.0,35.2209,35.2761,35.2209,35.2603,11300.0
2013-09-19 10:30:00,44.73,44.75,44.7,44.73,18300.0,35.2682,35.284,35.2445,35.2682,18300.0
2013-09-19 10:40:00,44.73,44.75,44.69,44.72,66600.0,35.2682,35.284,35.2367,35.2603,66600.0
2013-09-19 10:50:00,44.72,44.75,44.67,44.67,19900.0,35.2603,35.284,35.2209,35.2209,19900.0
2013-09-19 11:00:00,44.68,44.7,44.62,44.62,57400.0,35.2288,35.2445,35.1815,35.1815,57400.0
2013-09-19 11:10:00,44.62,44.69,44.6,44.69,6000.0,35.1815,35.2367,35.1657,35.2367,6000.0
2013-09-19 11:20:00,44.71,44.71,44.64,44.65,5500.0,35.2524,35.2524,35.1972,35.2051,5500.0
2013-09-19 11:30:00,44.65,44.67,44.58,44.59,7400.0,35.2051,35.2209,35.1499,35.1578,7400.0
2013-09-19 11:40:00,44.59,44.63,44.58,44.62,8700.0,35.1578,35.1893,35.1499,35.1815,8700.0
2013-09-19 11:50:00,44.62,44.65,44.59,44.65,10300.0,35.1815,35.2051,35.1578,35.2051,10300.0
2013-09-19 12:00:00,44.65,44.72,44.65,44.67,5400.0,35.2051,35.2603,35.2051,35.2209,5400.0
2013-09-19 12:10:00,44.68,44.7,44.62,44.62,6800.0,35.2288,35.2445,35.1815,35.1815,6800.0
2013-09-19 12:20:00,44.62,44.62,44.6,44.6,6300.0,35.1815,35.1815,35.1657,35.1657,6300.0
2013-09-19 12:30:00,44.61,44.61,44.55,44.58,6100.0,35.1736,35.1736,35.1263,35.1499,6100.0
2013-09-19 12:40:00,44.58,44.59,44.54,44.54,2200.0,35.1499,35.1578,35.1184,35.1184,2200.0
2013-09-19 12:50:00,44.55,44.55,44.53,44.53,4600.0,35.1263,35.1263,35.1105,35.1105,4600.0
2013-09-19 13:00:00,44.53,44.53,44.44,44.46,5800.0,35.1105,35.1105,35.0395,35.0553,5800.0
2013-09-19 13:10:00,44.46,44.56,44.46,44.55,8700.0,35.0553,35.1342,35.0553,35.1263,8700.0
2013-09-19 13:20:00,44.54,44.56,44.51,44.51,10800.0,35.1184,35.1342,35.0947,35.0947,10800.0
2013-09-19 13:30:00,44.51,44.51,44.47,44.49,6900.0,35.0947,35.0947,35.0632,35.079,6900.0
2013-09-19 13:40:00,44.5,44.5,44.43,44.43,7500.0,35.0868,35.0868,35.0317,35.0317,7500.0
2013-09-19 13:50:00,44.43,44.44,44.35,44.4,12800.0,35.0317,35.0395,34.9686,35.008,12800.0
2013-09-19 14:00:00,44.4,44.48,44.4,44.47,16200.0,35.008,35.0711,35.008,35.0632,16200.0
2013-09-19 14:10:00,44.46,44.47,44.43,44.44,9600.0,35.0553,35.0632,35.0317,35.0395,9600.0
2013-09-19 14:20:00,44.44,44.45,44.33,44.35,9100.0,35.0395,35.0474,34.9528,34.9686,9100.0
2013-09-19 14:30:00,44.35,44.4,44.32,44.4,9600.0,34.9686,35.008,34.9449,35.008,9600.0
2013-09-19 14:40:00,44.4,44.4,44.32,44.33,22100.0,35.008,35.008,34.9449,34.9528,22100.0
2013-09-19 14:50:00,44.32,44.33,44.28,44.3,12900.0,34.9449,34.9528,34.9134,34.9292,12900.0
2013-09-19 15:00:00,44.3,44.33,44.3,44.3,14700.0,34.9292,34.9528,34.9292,34.9292,14700.0
2013-09-19 15:10:00,44.3,44.39,44.29,44.37,16300.0,34.9292,35.0001,34.9213,34.9843,16300.0
2013-09-19 15:20:00,44.37,44.41,44.35,44.35,22500.0,34.9843,35.0159,34.9686,34.9686,22500.0
2013-09-19 15:30:00,44.35,44.39,44.35,44.37,19700.0,34.9686,35.0001,34.9686,34.9843,19700.0
2013-09-19 15:40:00,44.38,44.41,44.35,44.35,25500.0,34.9922,35.0159,34.9686,34.9686,25500.0
2013-09-19 15:50:00,44.36,44.36,44.3,44.31,68800.0,34.9765,34.9765,34.9292,34.937,68800.0
2013-09-20 09:30:00,44.41,44.5,44.4,44.49,136100.0,35.0159,35.0868,35.008,35.079,136100.0
2013-09-20 09:40:00,44.5,44.5,44.42,44.48,14400.0,35.0868,35.0868,35.0238,35.0711,14400.0
2013-09-20 09:50:00,44.48,44.5,44.48,44.5,40800.0,35.0711,35.0868,35.0711,35.0868,40800.0
2013-09-20 10:00:00,44.5,44.58,44.47,44.47,62100.0,35.0868,35.1499,35.0632,35.0632,62100.0
2013-09-20 10:10:00,44.47,44.51,44.46,44.5,32900.0,35.0632,35.0947,35.0553,35.0868,32900.0
2013-09-20 10:20:00,44.5,44.58,44.49,44.58,23900.0,35.0868,35.1499,35.079,35.1499,23900.0
2013-09-20 10:30:00,44.58,44.63,44.58,44.62,9000.0,35.1499,35.1893,35.1499,35.1815,9000.0
2013-09-20 10:40:00,44.62,44.65,44.59,44.63,29300.0,35.1815,35.2051,35.1578,35.1893,29300.0
2013-09-20 10:50:00,44.65,44.65,44.58,44.64,10200.0,35.2051,35.2051,35.1499,35.1972,10200.0
2013-09-20 11:00:00,44.64,44.65,44.58,44.59,12200.0,35.1972,35.2051,35.1499,35.1578,12200.0
2013-09-20 11:10:00,44.59,44.59,44.53,44.55,9000.0,35.1578,35.1578,35.1105,35.1263,9000.0
2013-09-20 11:20:00,44.55,44.55,44.46,44.48,8400.0,35.1263,35.1263,35.0553,35.0711,8400.0
2013-09-20 11:30:00,44.48,44.49,44.39,44.4,7700.0,35.0711,35.079,35.0001,35.008,7700.0
2013-09-20 11:40:00,44.4,44.4,44.39,44.39,3700.0,35.008,35.008,35.0001,35.0001,3700.0
2013-09-20 11:50:00,44.38,44.39,44.34,44.34,4700.0,34.9922,35.0001,34.9607,34.9607,4700.0
2013-09-20 12:00:00,44.34,44.46,44.33,44.43,6600.0,34.9607,35.0553,34.9528,35.0317,6600.0
2013-09-20 12:10:00,44.42,44.42,44.37,44.39,8500.0,35.0238,35.0238,34.9843,35.0001,8500.0
2013-09-20 12:20:00,44.39,44.4,44.35,44.39,8400.0,35.0001,35.008,34.9686,35.0001,8400.0
2013-09-20 12:30:00,44.4,44.48,44.38,44.48,6200.0,35.008,35.0711,34.9922,35.0711,6200.0
2013-09-20 12:40:00,44.48,44.5,44.46,44.5,10400.0,35.0711,35.0868,35.0553,35.0868,10400.0
2013-09-20 12:50:00,44.5,44.5,44.47,44.5,12500.0,35.0868,35.0868,35.0632,35.0868,12500.0
2013-09-20 13:00:00,44.5,44.5,44.46,44.48,6100.0,35.0868,35.0868,35.0553,35.0711,6100.0
2013-09-20 13:10:00,44.48,44.5,44.46,44.47,8700.0,35.0711,35.0868,35.0553,35.0632,8700.0
2013-09-20 13:20:00,44.47,44.5,44.47,44.5,12600.0,35.0632,35.0868,35.0632,35.0868,12600.0
2013-09-20 13:30:00,44.5,44.5,44.44,44.44,7400.0,35.0868,35.0868,35.0395,35.0395,7400.0
2013-09-20 13:40:00,44.45,44.47,44.4,44.47,6000.0,35.0474,35.0632,35.008,35.0632,6000.0
2013-09-20 13:50:00,44.47,44.5,44.42,44.43,9200.0,35.0632,35.0868,35.0238,35.0317,9200.0
2013-09-20 14:00:00,44.43,44.43,44.39,44.42,8800.0,35.0317,35.0317,35.0001,35.0238,8800.0
2013-09-20 14:10:00,44.43,44.48,44.42,44.46,5300.0,35.0317,35.0711,35.0238,35.0553,5300.0
2013-09-20 14:20:00,44.46,44.5,44.44,44.49,8100.0,35.0553,35.0868,35.0395,35.079,8100.0
2013-09-20 14:30:00,44.5,44.5,44.44,44.45,7600.0,35.0868,35.0868,35.0395,35.0474,7600.0
2013-09-20 14:40:00,44.45,44.5,44.43,44.48,12000.0,35.0474,35.0868,35.0317,35.0711,12000.0
2013-09-20 14:50:00,44.48,44.49,44.44,44.48,7200.0,35.0711,35.079,35.0395,35.0711,7200.0
2013-09-20 15:00:00,44.48,44.5,44.46,44.5,17100.0,35.0711,35.0868,35.0553,35.0868,17100.0
2013-09-20 15:10:00,44.49,44.5,44.47,44.49,19200.0,35.079,35.0868,35.0632,35.079,19200.0
2013-09-20 15:20:00,44.5,44.5,44.46,44.46,17900.0,35.0868,35.0868,35.0553,35.0553,17900.0
2013-09-20 15:30:00,44.46,44.5,44.46,44.5,27200.0,35.0553,35.0868,35.0553,35.0868,27200.0
2013-09-20 15:40:00,44.5,44.5,44.38,44.42,63600.0,35.0868,35.0868,34.9922,35.0238,63600.0
2013-09-20 15:50:00,44.42,44.5,44.4,44.42,81700.0,35.0238,35.0868,35.008,35.0238,81700.0
2013-09-23 09:30:00,44.43,44.48,44.25,44.25,7600.0,35.0317,35.0711,34.8897,34.8897,7600.0
2013-09-23 09:40:00,44.25,44.25,44.03,44.18,8500.0,34.8897,34.8897,34.7163,34.8345,8500.0
2013-09-23 09:50:00,44.22,44.27,44.16,44.17,8700.0,34.8661,34.9055,34.8188,34.8267,8700.0
2013-09-23 10:00:00,44.19,44.3,44.18,44.22,6200.0,34.8424,34.9292,34.8345,34.8661,6200.0
2013-09-23 10:10:00,44.23,44.26,44.16,44.18,6100.0,34.874,34.8976,34.8188,34.8345,6100.0
2013-09-23 10:20:00,44.18,44.19,44.0,44.0,11000.0,34.8345,34.8424,34.6926,34.6926,11000.0
2013-09-23 10:30:00,44.0,44.07,44.0,44.01,6900.0,34.6926,34.7478,34.6926,34.7005,6900.0
2013-09-23 10:40:00,44.02,44.02,43.95,44.01,8700.0,34.7084,34.7084,34.6532,34.7005,8700.0
2013-09-23 10:50:00,43.99,43.99,43.93,43.93,5400.0,34.6847,34.6847,34.6374,34.6374,5400.0
2013-09-23 11:00:00,43.95,43.98,43.94,43.95,4300.0,34.6532,34.6768,34.6453,34.6532,4300.0
2013-09-23 11:10:00,43.93,43.97,43.91,43.94,3000.0,34.6374,34.669,34.6217,34.6453,3000.0
2013-09-23 11:20:00,43.94,43.96,43.9,43.94,5800.0,34.6453,34.6611,34.6138,34.6453,5800.0
2013-09-23 11:30:00,43.94,43.99,43.94,43.97,7500.0,34.6453,34.6847,34.6453,34.669,7500.0
2013-09-23 11:40:00,43.98,43.99,43.96,43.98,5500.0,34.6768,34.6847,34.6611,34.6768,5500.0
2013-09-23 11:50:00,43.99,44.0,43.97,43.98,13800.0,34.6847,34.6926,34.669,34.6768,13800.0
2013-09-23 12:00:00,43.99,44.03,43.98,44.01,5200.0,34.6847,34.7163,34.6768,34.7005,5200.0
2013-09-23 12:10:00,44.01,44.05,44.0,44.03,9100.0,34.7005,34.732,34.6926,34.7163,9100.0
2013-09-23 12:20:00,44.03,44.04,44.02,44.04,2300.0,34.7163,34.7242,34.7084,34.7242,2300.0
2013-09-23 12:30:00,44.05,44.05,43.99,44.02,8100.0,34.732,34.732,34.6847,34.7084,8100.0
2013-09-23 12:40:00,44.03,44.04,43.99,43.99,5900.0,34.7163,34.7242,34.6847,34.6847,5900.0
2013-09-23 12:50:00,44.0,44.04,43.99,44.03,3800.0,34.6926,34.7242,34.6847,34.7163,3800.0
2013-09-23 13:00:00,44.03,44.08,44.03,44.06,3400.0,34.7163,34.7557,34.7163,34.7399,3400.0
2013-09-23 13:10:00,44.06,44.06,44.01,44.05,6300.0,34.7399,34.7399,34.7005,34.732,6300.0
2013-09-23 13:20:00,44.08,44.09,44.05,44.09,6400.0,34.7557,34.7636,34.732,34.7636,6400.0
2013-09-23 13:30:00,44.08,44.08,44.04,44.05,3800.0,34.7557,34.7557,34.7242,34.732,3800.0
2013-09-23 13:40:00,44.06,44.06,44.02,44.03,8600.0,34.7399,34.7399,34.7084,34.7163,8600.0
2013-09-23 13:50:00,44.03,44.07,44.03,44.05,6400.0,34.7163,34.7478,34.7163,34.732,6400.0
2013-09-23 14:00:00,44.06,44.08,44.05,44.07,4300.0,34.7399,34.7557,34.732,34.7478,4300.0
2013-09-23 14:10:00,44.07,44.07,44.05,44.06,4700.0,34.7478,34.7478,34.732,34.7399,4700.0
2013-09-23 14:20:00,44.06,44.07,43.96,43.98,9700.0,34.7399,34.7478,34.6611,34.6768,9700.0
2013-09-23 14:30:00,43.99,44.04,43.99,44.01,12200.0,34.6847,34.7242,34.6847,34.7005,12200.0
2013-09-23 14:40:00,44.02,44.12,44.0,44.12,19700.0,34.7084,34.7872,34.6926,34.7872,19700.0
2013-09-23 14:50:00,44.13,44.23,44.13,44.2,19600.0,34.7951,34.874,34.7951,34.8503,19600.0
2013-09-23 15:00:00,44.21,44.21,44.12,44.12,17100.0,34.8582,34.8582,34.7872,34.7872,17100.0
2013-09-23 15:10:00,44.13,44.15,44.1,44.13,11300.0,34.7951,34.8109,34.7715,34.7951,11300.0
2013-09-23 15:20:00,44.13,44.13,44.06,44.06,22800.0,34.7951,34.7951,34.7399,34.7399,22800.0
2013-09-23 15:30:00,44.05,44.09,44.05,44.07,15900.0,34.732,34.7636,34.732,34.7478,15900.0
2013-09-23 15:40:00,44.08,44.08,43.99,44.0,23200.0,34.7557,34.7557,34.6847,34.6926,23200.0
2013-09-23 15:50:00,44.01,44.06,43.94,43.97,50900.0,34.7005,34.7399,34.6453,34.669,50900.0
2013-09-24 09:30:00,43.93,44.16,43.9,43.93,13600.0,34.6374,34.8188,34.6138,34.6374,13600.0
2013-09-24 09:40:00,43.96,43.99,43.87,43.9,12400.0,34.6611,34.6847,34.5901,34.6138,12400.0
2013-09-24 09:50:00,43.93,44.13,43.86,44.1,10500.0,34.6374,34.7951,34.5822,34.7715,10500.0
2013-09-24 10:00:00,44.08,44.08,44.01,44.02,2700.0,34.7557,34.7557,34.7005,34.7084,2700.0
2013-09-24 10:10:00,44.03,44.1,44.01,44.03,6100.0,34.7163,34.7715,34.7005,34.7163,6100.0
2013-09-24 10:20:00,44.03,44.15,44.02,44.15,5700.0,34.7163,34.8109,34.7084,34.8109,5700.0
2013-09-24 10:30:00,44.15,44.22,44.1,44.22,8900.0,34.8109,34.8661,34.7715,34.8661,8900.0
2013-09-24 10:40:00,44.21,44.21,44.15,44.19,5800.0,34.8582,34.8582,34.8109,34.8424,5800.0
2013-09-24 10:50:00,44.18,44.2,44.14,44.17,5600.0,34.8345,34.8503,34.803,34.8267,5600.0
2013-09-24 11:00:00,44.18,44.29,44.18,44.29,15800.0,34.8345,34.9213,34.8345,34.9213,15800.0
2013-09-24 11:10:00,44.29,44.32,44.24,44.32,7800.0,34.9213,34.9449,34.8818,34.9449,7800.0
2013-09-24 11:20:00,44.32,44.33,44.19,44.2,15800.0,34.9449,34.9528,34.8424,34.8503,15800.0
2013-09-24 11:30:00,44.22,44.24,44.18,44.24,6200.0,34.8661,34.8818,34.8345,34.8818,6200.0
2013-09-24 11:40:00,44.24,44.24,44.21,44.21,5400.0,34.8818,34.8818,34.8582,34.8582,5400.0
2013-09-24 11:50:00,44.22,44.22,44.19,44.21,4800.0,34.8661,34.8661,34.8424,34.8582,4800.0
2013-09-24 12:00:00,44.21,44.21,44.16,44.21,6500.0,34.8582,34.8582,34.8188,34.8582,6500.0
2013-09-24 12:10:00,44.21,44.26,44.2,44.26,5100.0,34.8582,34.8976,34.8503,34.8976,5100.0
2013-09-24 12:20:00,44.26,44.28,44.25,44.28,4400.0,34.8976,34.9134,34.8897,34.9134,4400.0
2013-09-24 12:30:00,44.27,44.3,44.27,44.29,7700.0,34.9055,34.9292,34.9055,34.9213,7700.0
2013-09-24 12:40:00,44.29,44.32,44.26,44.31,8600.0,34.9213,34.9449,34.8976,34.937,8600.0
2013-09-24 12:50:00,44.32,44.32,44.29,44.31,5300.0,34.9449,34.9449,34.9213,34.937,5300.0
2013-09-24 13:00:00,44.3,44.31,44.28,44.29,8000.0,34.9292,34.937,34.9134,34.9213,8000.0
2013-09-24 13:10:00,44.3,44.31,44.28,44.31,10300.0,34.9292,34.937,34.9134,34.937,10300.0
2013-09-24 13:20:00,44.31,44.34,44.3,44.3,10300.0,34.937,34.9607,34.9292,34.9292,10300.0
2013-09-24 13:30:00,44.3,44.32,44.29,44.3,9000.0,34.9292,34.9449,34.9213,34.9292,9000.0
2013-09-24 13:40:00,44.3,44.35,44.3,44.34,5100.0,34.9292,34.9686,34.9292,34.9607,5100.0
2013-09-24 13:50:00,44.33,44.33,44.28,44.31,27100.0,34.9528,34.9528,34.9134,34.937,27100.0
2013-09-24 14:00:00,44.32,44.33,44.27,44.29,7600.0,34.9449,34.9528,34.9055,34.9213,7600.0
2013-09-24 14:10:00,44.3,44.31,44.27,44.31,16700.0,34.9292,34.937,34.9055,34.937,16700.0
2013-09-24 14:20:00,44.3,44.31,44.26,44.28,13600.0,34.9292,34.937,34.8976,34.9134,13600.0
2013-09-24 14:30:00,44.29,44.3,44.28,44.28,5900.0,34.9213,34.9292,34.9134,34.9134,5900.0
2013-09-24 14:40:00,44.29,44.3,44.27,44.3,5800.0,34.9213,34.9292,34.9055,34.9292,5800.0
2013-09-24 14:50:00,44.3,44.36,44.3,44.35,20600.0,34.9292,34.9765,34.9292,34.9686,20600.0
2013-09-24 15:00:00,44.36,44.36,44.31,44.35,25300.0,34.9765,34.9765,34.937,34.9686,25300.0
2013-09-24 15:10:00,44.34,44.41,44.33,44.4,25400.0,34.9607,35.0159,34.9528,35.008,25400.0
2013-09-24 15:20:00,44.39,44.41,44.37,44.37,14000.0,35.0001,35.0159,34.9843,34.9843,14000.0
2013-09-24 15:30:00,44.38,44.4,44.35,44.35,26800.0,34.9922,35.008,34.9686,34.9686,26800.0
2013-09-24 15:40:00,44.36,44.42,44.34,44.4,59800.0,34.9765,35.0238,34.9607,35.008,59800.0
2013-09-24 15:50:00,44.41,44.41,44.28,44.3,125200.0,35.0159,35.0159,34.9134,34.9292,125200.0
2013-09-25 09:30:00,44.4,44.5,44.34,44.45,17500.0,35.008,35.0868,34.9607,35.0474,17500.0
2013-09-25 09:40:00,44.41,44.41,44.12,44.27,12400.0,35.0159,35.0159,34.7872,34.9055,12400.0
2013-09-25 09:50:00,44.29,44.35,44.16,44.33,12200.0,34.9213,34.9686,34.8188,34.9528,12200.0
2013-09-25 10:00:00,44.31,44.41,44.22,44.26,16600.0,34.937,35.0159,34.8661,34.8976,16600.0
2013-09-25 10:10:00,44.25,44.34,44.21,44.29,27300.0,34.8897,34.9607,34.8582,34.9213,27300.0
2013-09-25 10:20:00,44.3,44.35,44.21,44.31,17500.0,34.9292,34.9686,34.8582,34.937,17500.0
2013-09-25 10:30:00,44.3,44.39,44.3,44.37,15200.0,34.9292,35.0001,34.9292,34.9843,15200.0
2013-09-25 10:40:00,44.37,44.41,44.35,44.35,3600.0,34.9843,35.0159,34.9686,34.9686,3600.0
2013-09-25 10:50:00,44.37,44.41,44.37,44.4,6600.0,34.9843,35.0159,34.9843,35.008,6600.0
2013-09-25 11:00:00,44.4,44.4,44.32,44.37,5500.0,35.008,35.008,34.9449,34.9843,5500.0
2013-09-25 11:10:00,44.37,44.43,44.36,44.43,7900.0,34.9843,35.0317,34.9765,35.0317,7900.0
2013-09-25 11:20:00,44.44,44.44,44.36,44.42,9500.0,35.0395,35.0395,34.9765,35.0238,9500.0
2013-09-25 11:30:00,44.41,44.48,44.41,44.48,5700.0,35.0159,35.0711,35.0159,35.0711,5700.0
2013-09-25 11:40:00,44.48,44.48,44.45,44.45,9100.0,35.0711,35.0711,35.0474,35.0474,9100.0
2013-09-25 11:50:00,44.45,44.48,44.44,44.47,7200.0,35.0474,35.0711,35.0395,35.0632,7200.0
2013-09-25 12:00:00,44.48,44.48,44.42,44.46,10800.0,35.0711,35.0711,35.0238,35.0553,10800.0
2013-09-25 12:10:00,44.45,44.5,44.45,44.47,11100.0,35.0474,35.0868,35.0474,35.0632,11100.0
2013-09-25 12:20:00,44.47,44.47,44.34,44.39,6600.0,35.0632,35.0632,34.9607,35.0001,6600.0
2013-09-25 12:30:00,44.39,44.49,44.39,44.49,4900.0,35.0001,35.079,35.0001,35.079,4900.0
2013-09-25 12:40:00,44.49,44.5,44.43,44.45,4900.0,35.079,35.0868,35.0317,35.0474,4900.0
2013-09-25 12:50:00,44.45,44.45,44.42,44.45,4800.0,35.0474,35.0474,35.0238,35.0474,4800.0
2013-09-25 13:00:00,44.47,44.48,44.46,44.48,900.0,35.0632,35.0711,35.0553,35.0711,900.0
2013-09-25 13:10:00,44.48,44.48,44.43,44.44,8700.0,35.0711,35.0711,35.0317,35.0395,8700.0
2013-09-25 13:20:00,44.44,44.45,44.37,44.37,5700.0,35.0395,35.0474,34.9843,34.9843,5700.0
2013-09-25 13:30:00,44.37,44.37,44.25,44.25,5300.0,34.9843,34.9843,34.8897,34.8897,5300.0
2013-09-25 13:40:00,44.26,44.32,44.25,44.32,7200.0,34.8976,34.9449,34.8897,34.9449,7200.0
2013-09-25 13:50:00,44.33,44.4,44.31,44.4,14800.0,34.9528,35.008,34.937,35.008,14800.0
2013-09-25 14:00:00,44.39,44.45,44.35,44.36,5700.0,35.0001,35.0474,34.9686,34.9765,5700.0
2013-09-25 14:10:00,44.38,44.41,44.31,44.37,8300.0,34.9922,35.0159,34.937,34.9843,8300.0
2013-09-25 14:20:00,44.38,44.41,44.37,44.39,3200.0,34.9922,35.0159,34.9843,35.0001,3200.0
2013-09-25 14:30:00,44.38,44.41,44.37,44.41,9100.0,34.9922,35.0159,34.9843,35.0159,9100.0
2013-09-25 14:40:00,44.4,44.43,44.4,44.42,8500.0,35.008,35.0317,35.008,35.0238,8500.0
2013-09-25 14:50:00,44.42,44.48,44.39,44.4,16000.0,35.0238,35.0711,35.0001,35.008,16000.0
2013-09-25 15:00:00,44.4,44.43,44.38,44.41,10600.0,35.008,35.0317,34.9922,35.0159,10600.0
2013-09-25 15:10:00,44.4,44.45,44.38,44.39,8100.0,35.008,35.0474,34.9922,35.0001,8100.0
2013-09-25 15:20:00,44.4,44.41,44.35,44.36,21100.0,35.008,35.0159,34.9686,34.9765,21100.0
2013-09-25 15:30:00,44.35,44.37,44.32,44.36,19100.0,34.9686,34.9843,34.9449,34.9765,19100.0
2013-09-25 15:40:00,44.36,44.38,44.34,44.36,17200.0,34.9765,34.9922,34.9607,34.9765,17200.0
2013-09-25 15:50:00,44.35,44.36,44.27,44.28,40600.0,34.9686,34.9765,34.9055,34.9134,40600.0
2013-09-26 09:30:00,44.3,44.5,44.3,44.44,12600.0,34.9292,35.0868,34.9292,35.0395,12600.0
2013-09-26 09:40:00,44.5,44.5,44.42,44.47,4800.0,35.0868,35.0868,35.0238,35.0632,4800.0
2013-09-26 09:50:00,44.48,44.5,44.38,44.41,6100.0,35.0711,35.0868,34.9922,35.0159,6100.0
2013-09-26 10:00:00,44.39,44.5,44.39,44.48,5600.0,35.0001,35.0868,35.0001,35.0711,5600.0
2013-09-26 10:10:00,44.46,44.5,44.4,44.46,5900.0,35.0553,35.0868,35.008,35.0553,5900.0
2013-09-26 10:20:00,44.48,44.49,44.41,44.41,1600.0,35.0711,35.079,35.0159,35.0159,1600.0
2013-09-26 10:30:00,44.41,44.41,44.38,44.39,3200.0,35.0159,35.0159,34.9922,35.0001,3200.0
2013-09-26 10:40:00,44.38,44.38,44.21,44.24,8000.0,34.9922,34.9922,34.8582,34.8818,8000.0
2013-09-26 10:50:00,44.25,44.26,44.22,44.23,3400.0,34.8897,34.8976,34.8661,34.874,3400.0
2013-09-26 11:00:00,44.23,44.23,44.13,44.18,6400.0,34.874,34.874,34.7951,34.8345,6400.0
2013-09-26 11:10:00,44.19,44.2,44.17,44.18,2300.0,34.8424,34.8503,34.8267,34.8345,2300.0
2013-09-26 11:20:00,44.21,44.27,44.21,44.24,2800.0,34.8582,34.9055,34.8582,34.8818,2800.0
2013-09-26 11:30:00,44.25,44.25,44.18,44.18,3200.0,34.8897,34.8897,34.8345,34.8345,3200.0
2013-09-26 11:40:00,44.18,44.26,44.17,44.23,3700.0,34.8345,34.8976,34.8267,34.874,3700.0
2013-09-26 11:50:00,44.25,44.27,44.21,44.25,2600.0,34.8897,34.9055,34.8582,34.8897,2600.0
2013-09-26 12:00:00,44.26,44.27,44.24,44.25,1700.0,34.8976,34.9055,34.8818,34.8897,1700.0
2013-09-26 12:10:00,44.23,44.25,44.21,44.21,7400.0,34.874,34.8897,34.8582,34.8582,7400.0
2013-09-26 12:20:00,44.23,44.26,44.23,44.26,1900.0,34.874,34.8976,34.874,34.8976,1900.0
2013-09-26 12:30:00,44.25,44.28,44.24,44.24,7000.0,34.8897,34.9134,34.8818,34.8818,7000.0
2013-09-26 12:40:00,44.25,44.26,44.22,44.24,4800.0,34.8897,34.8976,34.8661,34.8818,4800.0
2013-09-26 12:50:00,44.21,44.23,44.19,44.22,4400.0,34.8582,34.874,34.8424,34.8661,4400.0
2013-09-26 13:00:00,44.23,44.27,44.21,44.26,2200.0,34.874,34.9055,34.8582,34.8976,2200.0
2013-09-26 13:10:00,44.25,44.27,44.24,44.25,5000.0,34.8897,34.9055,34.8818,34.8897,5000.0
2013-09-26 13:20:00,44.25,44.28,44.22,44.22,6200.0,34.8897,34.9134,34.8661,34.8661,6200.0
2013-09-26 13:30:00,44.26,44.26,44.17,44.17,3100.0,34.8976,34.8976,34.8267,34.8267,3100.0
2013-09-26 13:40:00,44.17,44.17,44.12,44.17,4200.0,34.8267,34.8267,34.7872,34.8267,4200.0
2013-09-26 13:50:00,44.18,44.22,44.18,44.18,3200.0,34.8345,34.8661,34.8345,34.8345,3200.0
2013-09-26 14:00:00,44.19,44.19,44.12,44.16,8500.0,34.8424,34.8424,34.7872,34.8188,8500.0
2013-09-26 14:10:00,44.19,44.2,44.14,44.15,6200.0,34.8424,34.8503,34.803,34.8109,6200.0
2013-09-26 14:20:00,44.14,44.18,44.1,44.17,5500.0,34.803,34.8345,34.7715,34.8267,5500.0
2013-09-26 14:30:00,44.18,44.18,44.14,44.15,6300.0,34.8345,34.8345,34.803,34.8109,6300.0
2013-09-26 14:40:00,44.13,44.16,44.12,44.14,7900.0,34.7951,34.8188,34.7872,34.803,7900.0
2013-09-26 14:50:00,44.14,44.16,44.13,44.14,5900.0,34.803,34.8188,34.7951,34.803,5900.0
2013-09-26 15:00:00,44.12,44.13,44.08,44.12,8600.0,34.7872,34.7951,34.7557,34.7872,8600.0
2013-09-26 15:10:00,44.11,44.11,44.08,44.08,9500.0,34.7793,34.7793,34.7557,34.7557,9500.0
2013-09-26 15:20:00,44.09,44.12,44.08,44.08,6200.0,34.7636,34.7872,34.7557,34.7557,6200.0
2013-09-26 15:30:00,44.07,44.11,44.06,44.09,8200.0,34.7478,34.7793,34.7399,34.7636,8200.0
2013-09-26 15:40:00,44.09,44.12,44.07,44.12,18700.0,34.7636,34.7872,34.7478,34.7872,18700.0
2013-09-26 15:50:00,44.11,44.19,44.06,44.19,40100.0,34.7793,34.8424,34.7399,34.8424,40100.0
2013-09-27 09:30:00,44.01,44.05,43.89,43.9,11100.0,34.7005,34.732,34.6059,34.6138,11100.0
2013-09-27 09:40:00,43.92,43.99,43.86,43.91,5900.0,34.6295,34.6847,34.5822,34.6217,5900.0
2013-09-27 09:50:00,43.91,43.93,43.82,43.89,3600.0,34.6217,34.6374,34.5507,34.6059,3600.0
2013-09-27 10:00:00,43.9,43.9,43.81,43.83,5200.0,34.6138,34.6138,34.5428,34.5586,5200.0
2013-09-27 10:10:00,43.85,43.91,43.8,43.88,5600.0,34.5743,34.6217,34.5349,34.598,5600.0
2013-09-27 10:20:00,43.88,43.89,43.84,43.89,3700.0,34.598,34.6059,34.5665,34.6059,3700.0
2013-09-27 10:30:00,43.88,44.02,43.87,44.0,4300.0,34.598,34.7084,34.5901,34.6926,4300.0
2013-09-27 10:40:00,44.0,44.0,43.93,43.93,3300.0,34.6926,34.6926,34.6374,34.6374,3300.0
2013-09-27 10:50:00,43.94,43.97,43.94,43.94,3700.0,34.6453,34.669,34.6453,34.6453,3700.0
2013-09-27 11:00:00,43.94,43.94,43.88,43.88,2200.0,34.6453,34.6453,34.598,34.598,2200.0
2013-09-27 11:10:00,43.88,43.9,43.85,43.87,4200.0,34.598,34.6138,34.5743,34.5901,4200.0
2013-09-27 11:20:00,43.87,43.94,43.87,43.92,3500.0,34.5901,34.6453,34.5901,34.6295,3500.0
2013-09-27 11:30:00,43.91,44.02,43.91,44.02,3200.0,34.6217,34.7084,34.6217,34.7084,3200.0
2013-09-27 11:40:00,44.01,44.02,43.97,43.99,2900.0,34.7005,34.7084,34.669,34.6847,2900.0
2013-09-27 11:50:00,44.0,44.02,43.97,44.02,2300.0,34.6926,34.7084,34.669,34.7084,2300.0
2013-09-27 12:00:00,44.01,44.02,43.97,43.98,3000.0,34.7005,34.7084,34.669,34.6768,3000.0
2013-09-27 12:10:00,43.98,44.04,43.96,44.04,2900.0,34.6768,34.7242,34.6611,34.7242,2900.0
2013-09-27 12:20:00,44.06,44.06,44.04,44.04,1700.0,34.7399,34.7399,34.7242,34.7242,1700.0
2013-09-27 12:30:00,44.04,44.11,44.01,44.03,5600.0,34.7242,34.7793,34.7005,34.7163,5600.0
2013-09-27 12:40:00,44.03,44.03,44.01,44.01,2900.0,34.7163,34.7163,34.7005,34.7005,2900.0
2013-09-27 12:50:00,44.01,44.03,44.01,44.03,1400.0,34.7005,34.7163,34.7005,34.7163,1400.0
2013-09-27 13:00:00,44.02,44.03,44.02,44.02,1200.0,34.7084,34.7163,34.7084,34.7084,1200.0
2013-09-27 13:10:00,44.03,44.08,44.03,44.05,2900.0,34.7163,34.7557,34.7163,34.732,2900.0
2013-09-27 13:20:00,44.05,44.05,44.01,44.01,2800.0,34.732,34.732,34.7005,34.7005,2800.0
2013-09-27 13:30:00,44.02,44.02,43.97,43.98,3200.0,34.7084,34.7084,34.669,34.6768,3200.0
2013-09-27 13:40:00,43.99,43.99,43.96,43.96,6100.0,34.6847,34.6847,34.6611,34.6611,6100.0
2013-09-27 13:50:00,43.97,43.97,43.92,43.94,5600.0,34.669,34.669,34.6295,34.6453,5600.0
2013-09-27 14:00:00,43.95,43.97,43.94,43.94,4200.0,34.6532,34.669,34.6453,34.6453,4200.0
2013-09-27 14:10:00,43.93,43.94,43.9,43.94,3600.0,34.6374,34.6453,34.6138,34.6453,3600.0
2013-09-27 14:20:00,43.94,43.96,43.91,43.96,3800.0,34.6453,34.6611,34.6217,34.6611,3800.0
2013-09-27 14:30:00,43.95,43.95,43.91,43.94,10900.0,34.6532,34.6532,34.6217,34.6453,10900.0
2013-09-27 14:40:00,43.94,43.99,43.94,43.98,3500.0,34.6453,34.6847,34.6453,34.6768,3500.0
2013-09-27 14:50:00,43.97,43.98,43.96,43.98,5500.0,34.669,34.6768,34.6611,34.6768,5500.0
2013-09-27 15:00:00,43.97,43.98,43.95,43.95,7400.0,34.669,34.6768,34.6532,34.6532,7400.0
2013-09-27 15:10:00,43.96,43.99,43.95,43.95,7600.0,34.6611,34.6847,34.6532,34.6532,7600.0
2013-09-27 15:20:00,43.94,43.98,43.93,43.98,31800.0,34.6453,34.6768,34.6374,34.6768,31800.0
2013-09-27 15:30:00,43.97,43.98,43.91,43.95,27000.0,34.669,34.6768,34.6217,34.6532,27000.0
2013-09-27 15:40:00,43.94,43.95,43.87,43.87,28500.0,34.6453,34.6532,34.5901,34.5901,28500.0
2013-09-27 15:50:00,43.88,43.96,43.88,43.9,59200.0,34.598,34.6611,34.598,34.6138,59200.0
2013-09-30 09:30:00,43.36,43.54,43.36,43.47,31900.0,34.188,34.3299,34.188,34.2747,31900.0
2013-09-30 09:40:00,43.54,43.6,43.47,43.47,13000.0,34.3299,34.3772,34.2747,34.2747,13000.0
2013-09-30 09:50:00,43.46,43.47,43.43,43.43,4100.0,34.2668,34.2747,34.2432,34.2432,4100.0
2013-09-30 10:00:00,43.39,43.59,43.39,43.52,4800.0,34.2116,34.3693,34.2116,34.3141,4800.0
2013-09-30 10:10:00,43.53,43.61,43.53,43.61,8400.0,34.322,34.3851,34.322,34.3851,8400.0
2013-09-30 10:20:00,43.62,43.64,43.58,43.64,5200.0,34.393,34.4088,34.3615,34.4088,5200.0
2013-09-30 10:30:00,43.63,43.7,43.59,43.69,6400.0,34.4009,34.4561,34.3693,34.4482,6400.0
2013-09-30 10:40:00,43.67,43.73,43.63,43.64,4100.0,34.4324,34.4797,34.4009,34.4088,4100.0
2013-09-30 10:50:00,43.66,43.68,43.62,43.66,4500.0,34.4245,34.4403,34.393,34.4245,4500.0
2013-09-30 11:00:00,43.66,43.67,43.63,43.64,9600.0,34.4245,34.4324,34.4009,34.4088,9600.0
2013-09-30 11:10:00,43.63,43.67,43.59,43.6,6500.0,34.4009,34.4324,34.3693,34.3772,6500.0
2013-09-30 11:20:00,43.6,43.65,43.59,43.64,5100.0,34.3772,34.4166,34.3693,34.4088,5100.0
2013-09-30 11:30:00,43.66,43.67,43.61,43.66,5500.0,34.4245,34.4324,34.3851,34.4245,5500.0
2013-09-30 11:40:00,43.66,43.69,43.62,43.62,2500.0,34.4245,34.4482,34.393,34.393,2500.0
2013-09-30 11:50:00,43.63,43.66,43.61,43.65,2500.0,34.4009,34.4245,34.3851,34.4166,2500.0
2013-09-30 12:00:00,43.66,43.69,43.63,43.63,2800.0,34.4245,34.4482,34.4009,34.4009,2800.0
2013-09-30 12:10:00,43.64,43.64,43.56,43.57,5200.0,34.4088,34.4088,34.3457,34.3536,5200.0
2013-09-30 12:20:00,43.58,43.6,43.58,43.6,600.0,34.3615,34.3772,34.3615,34.3772,600.0
2013-09-30 12:30:00,43.61,43.62,43.58,43.58,4000.0,34.3851,34.393,34.3615,34.3615,4000.0
2013-09-30 12:40:00,43.58,43.65,43.58,43.65,1700.0,34.3615,34.4166,34.3615,34.4166,1700.0
2013-09-30 12:50:00,43.65,43.65,43.64,43.64,1600.0,34.4166,34.4166,34.4088,34.4088,1600.0
2013-09-30 13:00:00,43.64,43.66,43.63,43.66,800.0,34.4088,34.4245,34.4009,34.4245,800.0
2013-09-30 13:10:00,43.68,43.84,43.66,43.78,11000.0,34.4403,34.5665,34.4245,34.5191,11000.0
2013-09-30 13:20:00,43.8,43.8,43.72,43.73,4600.0,34.5349,34.5349,34.4718,34.4797,4600.0
2013-09-30 13:30:00,43.71,43.83,43.71,43.77,5900.0,34.464,34.5586,34.464,34.5113,5900.0
2013-09-30 13:40:00,43.74,43.84,43.74,43.84,4400.0,34.4876,34.5665,34.4876,34.5665,4400.0
2013-09-30 13:50:00,43.84,43.85,43.74,43.76,6600.0,34.5665,34.5743,34.4876,34.5034,6600.0
2013-09-30 14:00:00,43.76,43.9,43.74,43.9,9200.0,34.5034,34.6138,34.4876,34.6138,9200.0
2013-09-30 14:10:00,43.9,43.92,43.82,43.85,4000.0,34.6138,34.6295,34.5507,34.5743,4000.0
2013-09-30 14:20:00,43.86,43.9,43.82,43.89,4900.0,34.5822,34.6138,34.5507,34.6059,4900.0
2013-09-30 14:30:00,43.9,43.92,43.85,43.85,11900.0,34.6138,34.6295,34.5743,34.5743,11900.0
2013-09-30 14:40:00,43.85,43.86,43.79,43.82,10900.0,34.5743,34.5822,34.527,34.5507,10900.0
2013-09-30 14:50:00,43.83,43.84,43.77,43.77,8600.0,34.5586,34.5665,34.5113,34.5113,8600.0
2013-09-30 15:00:00,43.76,43.77,43.71,43.71,14400.0,34.5034,34.5113,34.464,34.464,14400.0
2013-09-30 15:10:00,43.74,43.74,43.62,43.66,19300.0,34.4876,34.4876,34.393,34.4245,19300.0
2013-09-30 15:20:00,43.65,43.65,43.58,43.62,24000.0,34.4166,34.4166,34.3615,34.393,24000.0
2013-09-30 15:30:00,43.63,43.66,43.57,43.61,33300.0,34.4009,34.4245,34.3536,34.3851,33300.0
2013-09-30 15:40:00,43.62,43.69,43.57,43.59,34500.0,34.393,34.4482,34.3536,34.3693,34500.0
2013-09-30 15:50:00,43.58,43.7,43.57,43.64,109400.0,34.3615,34.4561,34.3536,34.4088,109400.0
2013-10-01 09:30:00,43.68,44.1,43.61,43.93,33100.0,34.4403,34.7715,34.3851,34.6374,33100.0
2013-10-01 09:40:00,43.99,44.01,43.9,43.96,12700.0,34.6847,34.7005,34.6138,34.6611,12700.0
2013-10-01 09:50:00,43.93,43.95,43.82,43.87,12100.0,34.6374,34.6532,34.5507,34.5901,12100.0
2013-10-01 10:00:00,43.86,44.1,43.86,43.94,26400.0,34.5822,34.7715,34.5822,34.6453,26400.0
2013-10-01 10:10:00,43.94,44.0,43.78,44.0,17000.0,34.6453,34.6926,34.5191,34.6926,17000.0
2013-10-01 10:20:00,44.01,44.05,43.96,43.97,15600.0,34.7005,34.732,34.6611,34.669,15600.0
2013-10-01 10:30:00,43.98,44.11,43.98,44.08,13200.0,34.6768,34.7793,34.6768,34.7557,13200.0
2013-10-01 10:40:00,44.08,44.11,44.02,44.02,13700.0,34.7557,34.7793,34.7084,34.7084,13700.0
2013-10-01 10:50:00,44.02,44.15,43.99,44.1,21000.0,34.7084,34.8109,34.6847,34.7715,21000.0
2013-10-01 11:00:00,44.14,44.14,44.06,44.06,16800.0,34.803,34.803,34.7399,34.7399,16800.0
2013-10-01 11:10:00,44.05,44.07,44.01,44.06,16800.0,34.732,34.7478,34.7005,34.7399,16800.0
2013-10-01 11:20:00,44.07,44.07,44.01,44.03,13300.0,34.7478,34.7478,34.7005,34.7163,13300.0
2013-10-01 11:30:00,44.07,44.15,44.07,44.14,14700.0,34.7478,34.8109,34.7478,34.803,14700.0
2013-10-01 11:40:00,44.15,44.16,44.09,44.1,10500.0,34.8109,34.8188,34.7636,34.7715,10500.0
2013-10-01 11:50:00,44.1,44.14,44.08,44.11,15700.0,34.7715,34.803,34.7557,34.7793,15700.0
2013-10-01 12:00:00,44.12,44.22,44.12,44.21,8900.0,34.7872,34.8661,34.7872,34.8582,8900.0
2013-10-01 12:10:00,44.2,44.21,44.16,44.17,6000.0,34.8503,34.8582,34.8188,34.8267,6000.0
2013-10-01 12:20:00,44.18,44.24,44.17,44.23,9100.0,34.8345,34.8818,34.8267,34.874,9100.0
2013-10-01 12:30:00,44.23,44.23,44.16,44.17,8600.0,34.874,34.874,34.8188,34.8267,8600.0
2013-10-01 12:40:00,44.16,44.22,44.16,44.21,8100.0,34.8188,34.8661,34.8188,34.8582,8100.0
2013-10-01 12:50:00,44.21,44.21,44.13,44.13,6700.0,34.8582,34.8582,34.7951,34.7951,6700.0
2013-10-01 13:00:00,44.12,44.16,44.11,44.16,7100.0,34.7872,34.8188,34.7793,34.8188,7100.0
2013-10-01 13:10:00,44.16,44.19,44.14,44.15,5800.0,34.8188,34.8424,34.803,34.8109,5800.0
2013-10-01 13:20:00,44.15,44.17,44.12,44.15,8200.0,34.8109,34.8267,34.7872,34.8109,8200.0
2013-10-01 13:30:00,44.14,44.17,44.07,44.07,12700.0,34.803,34.8267,34.7478,34.7478,12700.0
2013-10-01 13:40:00,44.08,44.11,44.06,44.11,10700.0,34.7557,34.7793,34.7399,34.7793,10700.0
2013-10-01 13:50:00,44.09,44.15,44.09,44.11,10900.0,34.7636,34.8109,34.7636,34.7793,10900.0
2013-10-01 14:00:00,44.14,44.14,44.09,44.09,12400.0,34.803,34.803,34.7636,34.7636,12400.0
2013-10-01 14:10:00,44.09,44.1,44.0,44.0,7500.0,34.7636,34.7715,34.6926,34.6926,7500.0
2013-10-01 14:20:00,44.0,44.06,43.97,43.99,9300.0,34.6926,34.7399,34.669,34.6847,9300.0
2013-10-01 14:30:00,43.99,44.02,43.98,44.0,6400.0,34.6847,34.7084,34.6768,34.6926,6400.0
2013-10-01 14:40:00,44.0,44.0,43.93,43.97,11400.0,34.6926,34.6926,34.6374,34.669,11400.0
2013-10-01 14:50:00,43.98,44.09,43.98,44.07,19300.0,34.6768,34.7636,34.6768,34.7478,19300.0
2013-10-01 15:00:00,44.07,44.13,44.04,44.13,22700.0,34.7478,34.7951,34.7242,34.7951,22700.0
2013-10-01 15:10:00,44.13,44.17,44.13,44.16,22800.0,34.7951,34.8267,34.7951,34.8188,22800.0
2013-10-01 15:20:00,44.16,44.23,44.16,44.18,24800.0,34.8188,34.874,34.8188,34.8345,24800.0
2013-10-01 15:30:00,44.18,44.29,44.17,44.27,33700.0,34.8345,34.9213,34.8267,34.9055,33700.0
2013-10-01 15:40:00,44.26,44.32,44.23,44.28,61000.0,34.8976,34.9449,34.874,34.9134,61000.0
2013-10-01 15:50:00,44.28,44.29,44.23,44.27,98200.0,34.9134,34.9213,34.874,34.9055,98200.0
2013-10-02 09:30:00,44.14,44.2,43.92,43.92,23400.0,34.803,34.8503,34.6295,34.6295,23400.0
2013-10-02 09:40:00,43.88,43.93,43.77,43.92,9500.0,34.598,34.6374,34.5113,34.6295,9500.0
2013-10-02 09:50:00,43.91,43.96,43.82,43.84,8600.0,34.6217,34.6611,34.5507,34.5665,8600.0
2013-10-02 10:00:00,43.84,43.86,43.75,43.8,10200.0,34.5665,34.5822,34.4955,34.5349,10200.0
2013-10-02 10:10:00,43.81,43.94,43.79,43.92,14900.0,34.5428,34.6453,34.527,34.6295,14900.0
2013-10-02 10:20:00,43.94,43.95,43.9,43.94,4400.0,34.6453,34.6532,34.6138,34.6453,4400.0
2013-10-02 10:30:00,43.93,43.96,43.86,43.96,7700.0,34.6374,34.6611,34.5822,34.6611,7700.0
2013-10-02 10:40:00,43.95,43.96,43.88,43.9,6300.0,34.6532,34.6611,34.598,34.6138,6300.0
2013-10-02 10:50:00,43.9,43.96,43.9,43.94,6400.0,34.6138,34.6611,34.6138,34.6453,6400.0
2013-10-02 11:00:00,43.95,44.15,43.94,44.08,36900.0,34.6532,34.8109,34.6453,34.7557,36900.0
2013-10-02 11:10:00,44.06,44.09,43.99,44.07,8200.0,34.7399,34.7636,34.6847,34.7478,8200.0
2013-10-02 11:20:00,44.07,44.08,44.03,44.05,9100.0,34.7478,34.7557,34.7163,34.732,9100.0
2013-10-02 11:30:00,44.05,44.12,44.05,44.07,7100.0,34.732,34.7872,34.732,34.7478,7100.0
2013-10-02 11:40:00,44.1,44.14,44.06,44.13,6600.0,34.7715,34.803,34.7399,34.7951,6600.0
2013-10-02 11:50:00,44.13,44.13,44.09,44.11,4900.0,34.7951,34.7951,34.7636,34.7793,4900.0
2013-10-02 12:00:00,44.12,44.18,44.1,44.17,7900.0,34.7872,34.8345,34.7715,34.8267,7900.0
2013-10-02 12:10:00,44.17,44.21,44.14,44.2,13000.0,34.8267,34.8582,34.803,34.8503,13000.0
2013-10-02 12:20:00,44.21,44.23,44.18,44.19,8400.0,34.8582,34.874,34.8345,34.8424,8400.0
2013-10-02 12:30:00,44.18,44.3,44.18,44.3,10500.0,34.8345,34.9292,34.8345,34.9292,10500.0
2013-10-02 12:40:00,44.3,44.31,44.21,44.22,9900.0,34.9292,34.937,34.8582,34.8661,9900.0
2013-10-02 12:50:00,44.22,44.22,44.17,44.2,6700.0,34.8661,34.8661,34.8267,34.8503,6700.0
2013-10-02 13:00:00,44.2,44.24,44.2,44.23,3700.0,34.8503,34.8818,34.8503,34.874,3700.0
2013-10-02 13:10:00,44.24,44.24,44.18,44.19,9400.0,34.8818,34.8818,34.8345,34.8424,9400.0
2013-10-02 13:20:00,44.18,44.31,44.18,44.3,8800.0,34.8345,34.937,34.8345,34.9292,8800.0
2013-10-02 13:30:00,44.3,44.33,44.29,44.33,4800.0,34.9292,34.9528,34.9213,34.9528,4800.0
2013-10-02 13:40:00,44.32,44.32,44.25,44.25,5600.0,34.9449,34.9449,34.8897,34.8897,5600.0
2013-10-02 13:50:00,44.25,44.25,44.2,44.24,10900.0,34.8897,34.8897,34.8503,34.8818,10900.0
2013-10-02 14:00:00,44.23,44.24,44.21,44.21,5500.0,34.874,34.8818,34.8582,34.8582,5500.0
2013-10-02 14:10:00,44.21,44.23,44.2,44.23,8200.0,34.8582,34.874,34.8503,34.874,8200.0
2013-10-02 14:20:00,44.23,44.25,44.23,44.24,3100.0,34.874,34.8897,34.874,34.8818,3100.0
2013-10-02 14:30:00,44.23,44.25,44.22,44.22,6700.0,34.874,34.8897,34.8661,34.8661,6700.0
2013-10-02 14:40:00,44.22,44.22,44.2,44.21,3500.0,34.8661,34.8661,34.8503,34.8582,3500.0
2013-10-02 14:50:00,44.21,44.23,44.19,44.21,16500.0,34.8582,34.874,34.8424,34.8582,16500.0
2013-10-02 15:00:00,44.21,44.23,44.19,44.22,9800.0,34.8582,34.874,34.8424,34.8661,9800.0
2013-10-02 15:10:00,44.22,44.24,44.2,44.2,8500.0,34.8661,34.8818,34.8503,34.8503,8500.0
2013-10-02 15:20:00,44.2,44.24,44.19,44.23,19400.0,34.8503,34.8818,34.8424,34.874,19400.0
2013-10-02 15:30:00,44.23,44.32,44.23,44.29,15100.0,34.874,34.9449,34.874,34.9213,15100.0
2013-10-02 15:40:00,44.3,44.31,44.24,44.25,27100.0,34.9292,34.937,34.8818,34.8897,27100.0
2013-10-02 15:50:00,44.24,44.32,44.23,44.31,56700.0,34.8818,34.9449,34.874,34.937,56700.0
2013-10-03 09:30:00,44.11,44.16,43.99,44.01,11100.0,34.7793,34.8188,34.6847,34.7005,11100.0
2013-10-03 09:40:00,43.97,44.16,43.97,44.03,9000.0,34.669,34.8188,34.669,34.7163,9000.0
2013-10-03 09:50:00,43.97,43.99,43.89,43.95,11800.0,34.669,34.6847,34.6059,34.6532,11800.0
2013-10-03 10:00:00,43.88,43.92,43.71,43.83,8200.0,34.598,34.6295,34.464,34.5586,8200.0
2013-10-03 10:10:00,43.83,43.87,43.8,43.84,4800.0,34.5586,34.5901,34.5349,34.5665,4800.0
2013-10-03 10:20:00,43.82,43.82,43.72,43.74,6600.0,34.5507,34.5507,34.4718,34.4876,6600.0
2013-10-03 10:30:00,43.73,43.77,43.7,43.71,6600.0,34.4797,34.5113,34.4561,34.464,6600.0
2013-10-03 10:40:00,43.67,43.79,43.67,43.78,14400.0,34.4324,34.527,34.4324,34.5191,14400.0
2013-10-03 10:50:00,43.78,43.8,43.73,43.75,11600.0,34.5191,34.5349,34.4797,34.4955,11600.0
2013-10-03 11:00:00,43.75,43.79,43.74,43.78,5100.0,34.4955,34.527,34.4876,34.5191,5100.0
2013-10-03 11:10:00,43.78,43.78,43.65,43.69,5500.0,34.5191,34.5191,34.4166,34.4482,5500.0
2013-10-03 11:20:00,43.7,43.75,43.66,43.67,6300.0,34.4561,34.4955,34.4245,34.4324,6300.0
2013-10-03 11:30:00,43.67,43.74,43.66,43.68,3200.0,34.4324,34.4876,34.4245,34.4403,3200.0
2013-10-03 11:40:00,43.7,43.7,43.63,43.68,9300.0,34.4561,34.4561,34.4009,34.4403,9300.0
2013-10-03 11:50:00,43.68,43.7,43.62,43.65,6500.0,34.4403,34.4561,34.393,34.4166,6500.0
2013-10-03 12:00:00,43.65,43.65,43.57,43.63,4600.0,34.4166,34.4166,34.3536,34.4009,4600.0
2013-10-03 12:10:00,43.64,43.66,43.6,43.61,3500.0,34.4088,34.4245,34.3772,34.3851,3500.0
2013-10-03 12:20:00,43.61,43.66,43.6,43.66,6300.0,34.3851,34.4245,34.3772,34.4245,6300.0
2013-10-03 12:30:00,43.64,43.64,43.61,43.63,3400.0,34.4088,34.4088,34.3851,34.4009,3400.0
2013-10-03 12:40:00,43.62,43.65,43.57,43.63,4300.0,34.393,34.4166,34.3536,34.4009,4300.0
2013-10-03 12:50:00,43.67,43.71,43.63,43.71,3900.0,34.4324,34.464,34.4009,34.464,3900.0
2013-10-03 13:00:00,43.67,43.71,43.67,43.71,3900.0,34.4324,34.464,34.4324,34.464,3900.0
2013-10-03 13:10:00,43.71,43.75,43.68,43.72,4500.0,34.464,34.4955,34.4403,34.4718,4500.0
2013-10-03 13:20:00,43.72,43.91,43.7,43.9,4400.0,34.4718,34.6217,34.4561,34.6138,4400.0
2013-10-03 13:30:00,43.93,43.97,43.89,43.89,4100.0,34.6374,34.669,34.6059,34.6059,4100.0
2013-10-03 13:40:00,43.87,43.91,43.87,43.91,4300.0,34.5901,34.6217,34.5901,34.6217,4300.0
2013-10-03 13:50:00,43.92,43.94,43.86,43.94,5000.0,34.6295,34.6453,34.5822,34.6453,5000.0
2013-10-03 14:00:00,43.93,43.93,43.81,43.81,4200.0,34.6374,34.6374,34.5428,34.5428,4200.0
2013-10-03 14:10:00,43.82,43.89,43.82,43.83,3100.0,34.5507,34.6059,34.5507,34.5586,3100.0
2013-10-03 14:20:00,43.82,43.87,43.72,43.86,13300.0,34.5507,34.5901,34.4718,34.5822,13300.0
2013-10-03 14:30:00,43.86,43.89,43.76,43.81,5000.0,34.5822,34.6059,34.5034,34.5428,5000.0
2013-10-03 14:40:00,43.79,43.81,43.77,43.8,4600.0,34.527,34.5428,34.5113,34.5349,4600.0
2013-10-03 14:50:00,43.8,43.85,43.79,43.83,5200.0,34.5349,34.5743,34.527,34.5586,5200.0
2013-10-03 15:00:00,43.81,43.83,43.76,43.79,9000.0,34.5428,34.5586,34.5034,34.527,9000.0
2013-10-03 15:10:00,43.8,43.83,43.77,43.82,7400.0,34.5349,34.5586,34.5113,34.5507,7400.0
2013-10-03 15:20:00,43.83,43.88,43.83,43.86,24200.0,34.5586,34.598,34.5586,34.5822,24200.0
2013-10-03 15:30:00,43.86,43.93,43.86,43.91,21800.0,34.5822,34.6374,34.5822,34.6217,21800.0
2013-10-03 15:40:00,43.91,43.91,43.78,43.8,29100.0,34.6217,34.6217,34.5191,34.5349,29100.0
2013-10-03 15:50:00,43.8,43.85,43.76,43.78,67400.0,34.5349,34.5743,34.5034,34.5191,67400.0
2013-10-04 09:30:00,43.85,43.88,43.7,43.74,3700.0,34.5743,34.598,34.4561,34.4876,3700.0
2013-10-04 09:40:00,43.77,43.95,43.76,43.95,14800.0,34.5113,34.6532,34.5034,34.6532,14800.0
2013-10-04 09:50:00,43.98,44.07,43.94,44.03,1600.0,34.6768,34.7478,34.6453,34.7163,1600.0
2013-10-04 10:00:00,43.93,44.02,43.93,44.02,5300.0,34.6374,34.7084,34.6374,34.7084,5300.0
2013-10-04 10:10:00,43.96,44.03,43.96,44.0,3600.0,34.6611,34.7163,34.6611,34.6926,3600.0
2013-10-04 10:20:00,44.0,44.05,43.97,44.01,3000.0,34.6926,34.732,34.669,34.7005,3000.0
2013-10-04 10:30:00,44.01,44.07,43.97,43.98,6000.0,34.7005,34.7478,34.669,34.6768,6000.0
2013-10-04 10:40:00,43.97,44.11,43.97,44.01,14300.0,34.669,34.7793,34.669,34.7005,14300.0
2013-10-04 10:50:00,44.0,44.0,43.89,43.95,5600.0,34.6926,34.6926,34.6059,34.6532,5600.0
2013-10-04 11:00:00,43.95,44.02,43.93,43.96,7500.0,34.6532,34.7084,34.6374,34.6611,7500.0
2013-10-04 11:10:00,43.96,44.02,43.94,43.96,16600.0,34.6611,34.7084,34.6453,34.6611,16600.0
2013-10-04 11:20:00,43.99,44.0,43.96,43.96,7100.0,34.6847,34.6926,34.6611,34.6611,7100.0
2013-10-04 11:30:00,43.97,44.0,43.88,43.92,22600.0,34.669,34.6926,34.598,34.6295,22600.0
2013-10-04 11:40:00,43.92,44.04,43.89,44.02,9500.0,34.6295,34.7242,34.6059,34.7084,9500.0
2013-10-04 11:50:00,44.01,44.01,43.95,43.98,3300.0,34.7005,34.7005,34.6532,34.6768,3300.0
2013-10-04 12:00:00,43.96,44.04,43.96,44.0,5600.0,34.6611,34.7242,34.6611,34.6926,5600.0
2013-10-04 12:10:00,43.99,44.07,43.97,44.07,7800.0,34.6847,34.7478,34.669,34.7478,7800.0
2013-10-04 12:20:00,44.07,44.2,44.06,44.18,12000.0,34.7478,34.8503,34.7399,34.8345,12000.0
2013-10-04 12:30:00,44.19,44.21,44.15,44.18,3300.0,34.8424,34.8582,34.8109,34.8345,3300.0
2013-10-04 12:40:00,44.19,44.22,44.19,44.19,2600.0,34.8424,34.8661,34.8424,34.8424,2600.0
2013-10-04 12:50:00,44.18,44.21,44.16,44.16,1800.0,34.8345,34.8582,34.8188,34.8188,1800.0
2013-10-04 13:00:00,44.17,44.17,44.09,44.09,3100.0,34.8267,34.8267,34.7636,34.7636,3100.0
2013-10-04 13:10:00,44.1,44.11,44.05,44.05,4400.0,34.7715,34.7793,34.732,34.732,4400.0
2013-10-04 13:20:00,44.05,44.06,44.03,44.03,3200.0,34.732,34.7399,34.7163,34.7163,3200.0
2013-10-04 13:30:00,44.03,44.09,44.03,44.09,3800.0,34.7163,34.7636,34.7163,34.7636,3800.0
2013-10-04 13:40:00,44.11,44.13,44.08,44.09,1400.0,34.7793,34.7951,34.7557,34.7636,1400.0
2013-10-04 13:50:00,44.08,44.11,44.07,44.08,1900.0,34.7557,34.7793,34.7478,34.7557,1900.0
2013-10-04 14:00:00,44.04,44.08,43.99,44.05,28000.0,34.7242,34.7557,34.6847,34.732,28000.0
2013-10-04 14:10:00,44.06,44.1,44.06,44.1,1500.0,34.7399,34.7715,34.7399,34.7715,1500.0
2013-10-04 14:20:00,44.08,44.12,44.04,44.12,4000.0,34.7557,34.7872,34.7242,34.7872,4000.0
2013-10-04 14:30:00,44.12,44.19,44.12,44.15,5700.0,34.7872,34.8424,34.7872,34.8109,5700.0
2013-10-04 14:40:00,44.16,44.24,44.15,44.21,5300.0,34.8188,34.8818,34.8109,34.8582,5300.0
2013-10-04 14:50:00,44.24,44.25,44.14,44.15,8900.0,34.8818,34.8897,34.803,34.8109,8900.0
2013-10-04 15:00:00,44.17,44.18,44.14,44.17,6400.0,34.8267,34.8345,34.803,34.8267,6400.0
2013-10-04 15:10:00,44.17,44.19,44.09,44.15,8900.0,34.8267,34.8424,34.7636,34.8109,8900.0
2013-10-04 15:20:00,44.18,44.19,44.13,44.14,5800.0,34.8345,34.8424,34.7951,34.803,5800.0
2013-10-04 15:30:00,44.13,44.14,44.09,44.1,9100.0,34.7951,34.803,34.7636,34.7715,9100.0
2013-10-04 15:40:00,44.11,44.12,44.03,44.07,27900.0,34.7793,34.7872,34.7163,34.7478,27900.0
2013-10-04 15:50:00,44.07,44.12,44.07,44.1,39100.0,34.7478,34.7872,34.7478,34.7715,39100.0
2013-10-07 09:30:00,43.81,43.9,43.59,43.62,18500.0,34.5428,34.6138,34.3693,34.393,18500.0
2013-10-07 09:40:00,43.61,43.69,43.58,43.67,3900.0,34.3851,34.4482,34.3615,34.4324,3900.0
2013-10-07 09:50:00,43.69,43.74,43.64,43.74,4000.0,34.4482,34.4876,34.4088,34.4876,4000.0
2013-10-07 10:00:00,43.7,43.79,43.69,43.76,4400.0,34.4561,34.527,34.4482,34.5034,4400.0
2013-10-07 10:10:00,43.77,43.79,43.73,43.78,6900.0,34.5113,34.527,34.4797,34.5191,6900.0
2013-10-07 10:20:00,43.78,43.85,43.78,43.85,7300.0,34.5191,34.5743,34.5191,34.5743,7300.0
2013-10-07 10:30:00,43.83,43.89,43.8,43.87,4000.0,34.5586,34.6059,34.5349,34.5901,4000.0
2013-10-07 10:40:00,43.86,43.87,43.8,43.87,2500.0,34.5822,34.5901,34.5349,34.5901,2500.0
2013-10-07 10:50:00,43.86,43.86,43.84,43.85,5200.0,34.5822,34.5822,34.5665,34.5743,5200.0
2013-10-07 11:00:00,43.84,43.85,43.82,43.85,10300.0,34.5665,34.5743,34.5507,34.5743,10300.0
2013-10-07 11:10:00,43.86,43.9,43.83,43.83,17900.0,34.5822,34.6138,34.5586,34.5586,17900.0
2013-10-07 11:20:00,43.85,43.85,43.83,43.85,4200.0,34.5743,34.5743,34.5586,34.5743,4200.0
2013-10-07 11:30:00,43.81,43.92,43.81,43.86,3100.0,34.5428,34.6295,34.5428,34.5822,3100.0
2013-10-07 11:40:00,43.86,43.91,43.86,43.9,3000.0,34.5822,34.6217,34.5822,34.6138,3000.0
2013-10-07 11:50:00,43.9,43.91,43.88,43.91,2700.0,34.6138,34.6217,34.598,34.6217,2700.0
2013-10-07 12:00:00,43.91,43.91,43.87,43.91,2200.0,34.6217,34.6217,34.5901,34.6217,2200.0
2013-10-07 12:10:00,43.9,43.9,43.88,43.88,1400.0,34.6138,34.6138,34.598,34.598,1400.0
2013-10-07 12:20:00,43.89,43.89,43.85,43.85,4300.0,34.6059,34.6059,34.5743,34.5743,4300.0
2013-10-07 12:30:00,43.84,43.84,43.8,43.81,2600.0,34.5665,34.5665,34.5349,34.5428,2600.0
2013-10-07 12:40:00,43.81,43.83,43.79,43.82,3000.0,34.5428,34.5586,34.527,34.5507,3000.0
2013-10-07 12:50:00,43.83,43.86,43.81,43.81,3200.0,34.5586,34.5822,34.5428,34.5428,3200.0
2013-10-07 13:00:00,43.82,43.84,43.82,43.82,4000.0,34.5507,34.5665,34.5507,34.5507,4000.0
2013-10-07 13:10:00,43.83,43.89,43.83,43.88,6100.0,34.5586,34.6059,34.5586,34.598,6100.0
2013-10-07 13:20:00,43.88,43.88,43.82,43.82,9100.0,34.598,34.598,34.5507,34.5507,9100.0
2013-10-07 13:30:00,43.83,43.86,43.83,43.86,11600.0,34.5586,34.5822,34.5586,34.5822,11600.0
2013-10-07 13:40:00,43.85,43.88,43.85,43.87,1400.0,34.5743,34.598,34.5743,34.5901,1400.0
2013-10-07 13:50:00,43.87,43.93,43.87,43.93,7300.0,34.5901,34.6374,34.5901,34.6374,7300.0
2013-10-07 14:00:00,43.93,43.95,43.88,43.89,5400.0,34.6374,34.6532,34.598,34.6059,5400.0
2013-10-07 14:10:00,43.89,43.94,43.88,43.94,15900.0,34.6059,34.6453,34.598,34.6453,15900.0
2013-10-07 14:20:00,43.94,43.98,43.94,43.97,7400.0,34.6453,34.6768,34.6453,34.669,7400.0
2013-10-07 14:30:00,43.97,43.97,43.95,43.96,3400.0,34.669,34.669,34.6532,34.6611,3400.0
2013-10-07 14:40:00,43.94,44.0,43.94,43.99,14100.0,34.6453,34.6926,34.6453,34.6847,14100.0
2013-10-07 14:50:00,43.98,44.0,43.97,44.0,7800.0,34.6768,34.6926,34.669,34.6926,7800.0
2013-10-07 15:00:00,44.0,44.05,44.0,44.04,18000.0,34.6926,34.732,34.6926,34.7242,18000.0
2013-10-07 15:10:00,44.05,44.07,44.04,44.05,6100.0,34.732,34.7478,34.7242,34.732,6100.0
2013-10-07 15:20:00,44.06,44.06,44.02,44.03,29000.0,34.7399,34.7399,34.7084,34.7163,29000.0
2013-10-07 15:30:00,44.04,44.04,43.9,43.9,22100.0,34.7242,34.7242,34.6138,34.6138,22100.0
2013-10-07 15:40:00,43.91,43.95,43.9,43.95,38700.0,34.6217,34.6532,34.6138,34.6532,38700.0
2013-10-07 15:50:00,43.94,43.95,43.82,43.82,87000.0,34.6453,34.6532,34.5507,34.5507,87000.0
2013-10-08 09:30:00,43.74,43.8,43.69,43.79,11000.0,34.4876,34.5349,34.4482,34.527,11000.0
2013-10-08 09:40:00,43.79,43.83,43.73,43.79,2400.0,34.527,34.5586,34.4797,34.527,2400.0
2013-10-08 09:50:00,43.74,43.88,43.71,43.81,6400.0,34.4876,34.598,34.464,34.5428,6400.0
2013-10-08 10:00:00,43.83,43.83,43.74,43.75,2600.0,34.5586,34.5586,34.4876,34.4955,2600.0
2013-10-08 10:10:00,43.77,43.94,43.76,43.94,15100.0,34.5113,34.6453,34.5034,34.6453,15100.0
2013-10-08 10:20:00,43.92,43.97,43.85,43.95,17800.0,34.6295,34.669,34.5743,34.6532,17800.0
2013-10-08 10:30:00,43.95,44.05,43.95,43.98,22900.0,34.6532,34.732,34.6532,34.6768,22900.0
2013-10-08 10:40:00,43.98,44.0,43.95,43.98,10900.0,34.6768,34.6926,34.6532,34.6768,10900.0
2013-10-08 10:50:00,43.98,43.99,43.89,43.91,16700.0,34.6768,34.6847,34.6059,34.6217,16700.0
2013-10-08 11:00:00,43.91,43.97,43.89,43.95,22900.0,34.6217,34.669,34.6059,34.6532,22900.0
2013-10-08 11:10:00,43.94,44.0,43.94,43.99,9600.0,34.6453,34.6926,34.6453,34.6847,9600.0
2013-10-08 11:20:00,43.98,44.0,43.97,43.98,4600.0,34.6768,34.6926,34.669,34.6768,4600.0
2013-10-08 11:30:00,43.95,43.97,43.9,43.9,7500.0,34.6532,34.669,34.6138,34.6138,7500.0
2013-10-08 11:40:00,43.87,43.93,43.86,43.89,10200.0,34.5901,34.6374,34.5822,34.6059,10200.0
2013-10-08 11:50:00,43.87,43.95,43.87,43.93,7200.0,34.5901,34.6532,34.5901,34.6374,7200.0
2013-10-08 12:00:00,43.89,43.94,43.87,43.9,7700.0,34.6059,34.6453,34.5901,34.6138,7700.0
2013-10-08 12:10:00,43.91,43.91,43.87,43.88,6100.0,34.6217,34.6217,34.5901,34.598,6100.0
2013-10-08 12:20:00,43.88,43.92,43.86,43.92,5600.0,34.598,34.6295,34.5822,34.6295,5600.0
2013-10-08 12:30:00,43.91,43.92,43.81,43.88,14300.0,34.6217,34.6295,34.5428,34.598,14300.0
2013-10-08 12:40:00,43.88,43.96,43.88,43.92,4500.0,34.598,34.6611,34.598,34.6295,4500.0
2013-10-08 12:50:00,43.9,43.9,43.86,43.87,3000.0,34.6138,34.6138,34.5822,34.5901,3000.0
2013-10-08 13:00:00,43.88,43.91,43.84,43.86,5900.0,34.598,34.6217,34.5665,34.5822,5900.0
2013-10-08 13:10:00,43.86,43.91,43.82,43.86,10400.0,34.5822,34.6217,34.5507,34.5822,10400.0
2013-10-08 13:20:00,43.86,43.9,43.85,43.89,11000.0,34.5822,34.6138,34.5743,34.6059,11000.0
2013-10-08 13:30:00,43.91,43.93,43.82,43.86,7900.0,34.6217,34.6374,34.5507,34.5822,7900.0
2013-10-08 13:40:00,43.87,43.89,43.84,43.88,8500.0,34.5901,34.6059,34.5665,34.598,8500.0
2013-10-08 13:50:00,43.88,43.94,43.86,43.91,10100.0,34.598,34.6453,34.5822,34.6217,10100.0
2013-10-08 14:00:00,43.91,43.92,43.87,43.88,29500.0,34.6217,34.6295,34.5901,34.598,29500.0
2013-10-08 14:10:00,43.89,43.92,43.86,43.9,18600.0,34.6059,34.6295,34.5822,34.6138,18600.0
2013-10-08 14:20:00,43.9,43.97,43.89,43.94,47800.0,34.6138,34.669,34.6059,34.6453,47800.0
2013-10-08 14:30:00,43.93,43.94,43.84,43.84,64500.0,34.6374,34.6453,34.5665,34.5665,64500.0
2013-10-08 14:40:00,43.84,43.84,43.8,43.82,16200.0,34.5665,34.5665,34.5349,34.5507,16200.0
2013-10-08 14:50:00,43.81,43.91,43.8,43.9,15600.0,34.5428,34.6217,34.5349,34.6138,15600.0
2013-10-08 15:00:00,43.9,43.9,43.84,43.85,16300.0,34.6138,34.6138,34.5665,34.5743,16300.0
2013-10-08 15:10:00,43.85,43.9,43.85,43.9,25900.0,34.5743,34.6138,34.5743,34.6138,25900.0
2013-10-08 15:20:00,43.91,43.94,43.88,43.92,16000.0,34.6217,34.6453,34.598,34.6295,16000.0
2013-10-08 15:30:00,43.9,43.96,43.89,43.93,22700.0,34.6138,34.6611,34.6059,34.6374,22700.0
2013-10-08 15:40:00,43.93,43.96,43.82,43.86,62300.0,34.6374,34.6611,34.5507,34.5822,62300.0
2013-10-08 15:50:00,43.86,43.9,43.83,43.86,121300.0,34.5822,34.6138,34.5586,34.5822,121300.0
2013-10-09 09:30:00,43.85,43.98,43.71,43.9,19100.0,34.5743,34.6768,34.464,34.6138,19100.0
2013-10-09 09:40:00,43.91,43.95,43.62,43.62,9600.0,34.6217,34.6532,34.393,34.393,9600.0
2013-10-09 09:50:00,43.62,43.82,43.62,43.82,10600.0,34.393,34.5507,34.393,34.5507,10600.0
2013-10-09 10:00:00,43.78,43.79,43.67,43.72,8800.0,34.5191,34.527,34.4324,34.4718,8800.0
2013-10-09 10:10:00,43.77,43.77,43.65,43.72,21400.0,34.5113,34.5113,34.4166,34.4718,21400.0
2013-10-09 10:20:00,43.7,43.78,43.64,43.72,11800.0,34.4561,34.5191,34.4088,34.4718,11800.0
2013-10-09 10:30:00,43.7,43.82,43.68,43.74,23900.0,34.4561,34.5507,34.4403,34.4876,23900.0
2013-10-09 10:40:00,43.73,43.75,43.61,43.65,16600.0,34.4797,34.4955,34.3851,34.4166,16600.0
2013-10-09 10:50:00,43.66,43.69,43.58,43.63,10600.0,34.4245,34.4482,34.3615,34.4009,10600.0
2013-10-09 11:00:00,43.61,43.67,43.61,43.64,16700.0,34.3851,34.4324,34.3851,34.4088,16700.0
2013-10-09 11:10:00,43.64,43.68,43.6,43.64,13800.0,34.4088,34.4403,34.3772,34.4088,13800.0
2013-10-09 11:20:00,43.64,43.71,43.63,43.69,9000.0,34.4088,34.464,34.4009,34.4482,9000.0
2013-10-09 11:30:00,43.67,43.8,43.66,43.76,19600.0,34.4324,34.5349,34.4245,34.5034,19600.0
2013-10-09 11:40:00,43.77,43.96,43.76,43.84,20100.0,34.5113,34.6611,34.5034,34.5665,20100.0
2013-10-09 11:50:00,43.85,43.9,43.83,43.88,9200.0,34.5743,34.6138,34.5586,34.598,9200.0
2013-10-09 12:00:00,43.88,43.95,43.88,43.92,16300.0,34.598,34.6532,34.598,34.6295,16300.0
2013-10-09 12:10:00,43.91,43.98,43.91,43.95,7100.0,34.6217,34.6768,34.6217,34.6532,7100.0
2013-10-09 12:20:00,43.92,43.97,43.92,43.93,9100.0,34.6295,34.669,34.6295,34.6374,9100.0
2013-10-09 12:30:00,43.93,44.04,43.93,43.98,19000.0,34.6374,34.7242,34.6374,34.6768,19000.0
2013-10-09 12:40:00,43.97,43.97,43.89,43.91,6200.0,34.669,34.669,34.6059,34.6217,6200.0
2013-10-09 12:50:00,43.91,43.94,43.88,43.89,9700.0,34.6217,34.6453,34.598,34.6059,9700.0
2013-10-09 13:00:00,43.9,43.95,43.86,43.95,7900.0,34.6138,34.6532,34.5822,34.6532,7900.0
2013-10-09 13:10:00,43.93,44.03,43.92,44.03,11100.0,34.6374,34.7163,34.6295,34.7163,11100.0
2013-10-09 13:20:00,44.03,44.1,44.02,44.09,23900.0,34.7163,34.7715,34.7084,34.7636,23900.0
2013-10-09 13:30:00,44.09,44.16,44.05,44.05,13800.0,34.7636,34.8188,34.732,34.732,13800.0
2013-10-09 13:40:00,44.05,44.07,43.99,44.0,6300.0,34.732,34.7478,34.6847,34.6926,6300.0
2013-10-09 13:50:00,44.01,44.06,44.0,44.03,9600.0,34.7005,34.7399,34.6926,34.7163,9600.0
2013-10-09 14:00:00,44.02,44.08,43.98,44.07,13300.0,34.7084,34.7557,34.6768,34.7478,13300.0
2013-10-09 14:10:00,44.07,44.08,43.99,43.99,12400.0,34.7478,34.7557,34.6847,34.6847,12400.0
2013-10-09 14:20:00,43.99,44.11,43.99,44.1,16800.0,34.6847,34.7793,34.6847,34.7715,16800.0
2013-10-09 14:30:00,44.09,44.14,44.06,44.11,16000.0,34.7636,34.803,34.7399,34.7793,16000.0
2013-10-09 14:40:00,44.08,44.1,44.01,44.08,12600.0,34.7557,34.7715,34.7005,34.7557,12600.0
2013-10-09 14:50:00,44.07,44.11,44.05,44.09,10300.0,34.7478,34.7793,34.732,34.7636,10300.0
2013-10-09 15:00:00,44.07,44.1,44.05,44.1,18200.0,34.7478,34.7715,34.732,34.7715,18200.0
2013-10-09 15:10:00,44.1,44.1,44.04,44.05,16200.0,34.7715,34.7715,34.7242,34.732,16200.0
2013-10-09 15:20:00,44.05,44.08,44.03,44.04,14800.0,34.732,34.7557,34.7163,34.7242,14800.0
2013-10-09 15:30:00,44.05,44.08,43.97,43.99,27600.0,34.732,34.7557,34.669,34.6847,27600.0
2013-10-09 15:40:00,43.99,44.0,43.83,43.86,57300.0,34.6847,34.6926,34.5586,34.5822,57300.0
2013-10-09 15:50:00,43.85,44.0,43.82,43.95,81000.0,34.5743,34.6926,34.5507,34.6532,81000.0
2013-10-10 09:30:00,44.3,44.41,44.21,44.33,40200.0,34.9292,35.0159,34.8582,34.9528,40200.0
2013-10-10 09:40:00,44.33,44.44,44.28,44.35,29900.0,34.9528,35.0395,34.9134,34.9686,29900.0
2013-10-10 09:50:00,44.35,44.43,44.32,44.41,9800.0,34.9686,35.0317,34.9449,35.0159,9800.0
2013-10-10 10:00:00,44.4,44.45,44.36,44.44,11300.0,35.008,35.0474,34.9765,35.0395,11300.0
2013-10-10 10:10:00,44.46,44.46,44.36,44.43,24400.0,35.0553,35.0553,34.9765,35.0317,24400.0
2013-10-10 10:20:00,44.44,44.48,44.43,44.45,8300.0,35.0395,35.0711,35.0317,35.0474,8300.0
2013-10-10 10:30:00,44.43,44.49,44.41,44.46,10200.0,35.0317,35.079,35.0159,35.0553,10200.0
2013-10-10 10:40:00,44.46,44.46,44.42,44.42,4000.0,35.0553,35.0553,35.0238,35.0238,4000.0
2013-10-10 10:50:00,44.41,44.41,44.29,44.31,14900.0,35.0159,35.0159,34.9213,34.937,14900.0
2013-10-10 11:00:00,44.31,44.31,44.24,44.27,18100.0,34.937,34.937,34.8818,34.9055,18100.0
2013-10-10 11:10:00,44.29,44.37,44.28,44.33,8000.0,34.9213,34.9843,34.9134,34.9528,8000.0
2013-10-10 11:20:00,44.33,44.36,44.3,44.34,5700.0,34.9528,34.9765,34.9292,34.9607,5700.0
2013-10-10 11:30:00,44.34,44.5,44.33,44.49,38000.0,34.9607,35.0868,34.9528,35.079,38000.0
2013-10-10 11:40:00,44.48,44.5,44.46,44.48,8900.0,35.0711,35.0868,35.0553,35.0711,8900.0
2013-10-10 11:50:00,44.47,44.5,44.45,44.46,56800.0,35.0632,35.0868,35.0474,35.0553,56800.0
2013-10-10 12:00:00,44.46,44.49,44.46,44.49,3800.0,35.0553,35.079,35.0553,35.079,3800.0
2013-10-10 12:10:00,44.49,44.51,44.44,44.51,20900.0,35.079,35.0947,35.0395,35.0947,20900.0
2013-10-10 12:20:00,44.51,44.52,44.47,44.47,11700.0,35.0947,35.1026,35.0632,35.0632,11700.0
2013-10-10 12:30:00,44.45,44.51,44.45,44.51,18800.0,35.0474,35.0947,35.0474,35.0947,18800.0
2013-10-10 12:40:00,44.51,44.52,44.5,44.51,7800.0,35.0947,35.1026,35.0868,35.0947,7800.0
2013-10-10 12:50:00,44.5,44.54,44.5,44.54,20800.0,35.0868,35.1184,35.0868,35.1184,20800.0
2013-10-10 13:00:00,44.54,44.55,44.53,44.54,20100.0,35.1184,35.1263,35.1105,35.1184,20100.0
2013-10-10 13:10:00,44.55,44.57,44.52,44.53,24600.0,35.1263,35.142,35.1026,35.1105,24600.0
2013-10-10 13:20:00,44.53,44.53,44.47,44.5,25500.0,35.1105,35.1105,35.0632,35.0868,25500.0
2013-10-10 13:30:00,44.5,44.5,44.47,44.5,15200.0,35.0868,35.0868,35.0632,35.0868,15200.0
2013-10-10 13:40:00,44.5,44.51,44.48,44.5,15800.0,35.0868,35.0947,35.0711,35.0868,15800.0
2013-10-10 13:50:00,44.5,44.52,44.5,44.51,9000.0,35.0868,35.1026,35.0868,35.0947,9000.0
2013-10-10 14:00:00,44.51,44.52,44.48,44.48,16100.0,35.0947,35.1026,35.0711,35.0711,16100.0
2013-10-10 14:10:00,44.48,44.51,44.48,44.51,18200.0,35.0711,35.0947,35.0711,35.0947,18200.0
2013-10-10 14:20:00,44.51,44.52,44.51,44.51,8000.0,35.0947,35.1026,35.0947,35.0947,8000.0
2013-10-10 14:30:00,44.52,44.54,44.51,44.53,25400.0,35.1026,35.1184,35.0947,35.1105,25400.0
2013-10-10 14:40:00,44.53,44.54,44.52,44.53,6800.0,35.1105,35.1184,35.1026,35.1105,6800.0
2013-10-10 14:50:00,44.53,44.54,44.52,44.52,8300.0,35.1105,35.1184,35.1026,35.1026,8300.0
2013-10-10 15:00:00,44.52,44.65,44.52,44.64,20200.0,35.1026,35.2051,35.1026,35.1972,20200.0
2013-10-10 15:10:00,44.63,44.75,44.63,44.68,74800.0,35.1893,35.284,35.1893,35.2288,74800.0
2013-10-10 15:20:00,44.68,44.71,44.67,44.68,20500.0,35.2288,35.2524,35.2209,35.2288,20500.0
2013-10-10 15:30:00,44.69,44.75,44.68,44.7,38800.0,35.2367,35.284,35.2288,35.2445,38800.0
2013-10-10 15:40:00,44.71,44.72,44.69,44.7,62500.0,35.2524,35.2603,35.2367,35.2445,62500.0
2013-10-10 15:50:00,44.69,44.79,44.65,44.75,259600.0,35.2367,35.3155,35.2051,35.284,259600.0
2013-10-11 09:30:00,44.6,44.74,44.6,44.7,17000.0,35.1657,35.2761,35.1657,35.2445,17000.0
2013-10-11 09:40:00,44.69,44.75,44.67,44.71,11900.0,35.2367,35.284,35.2209,35.2524,11900.0
2013-10-11 09:50:00,44.71,44.75,44.66,44.75,10600.0,35.2524,35.284,35.213,35.284,10600.0
2013-10-11 10:00:00,44.75,44.75,44.71,44.75,19400.0,35.284,35.284,35.2524,35.284,19400.0
2013-10-11 10:10:00,44.75,44.75,44.7,44.7,21400.0,35.284,35.284,35.2445,35.2445,21400.0
2013-10-11 10:20:00,44.7,44.75,44.7,44.75,23400.0,35.2445,35.284,35.2445,35.284,23400.0
2013-10-11 10:30:00,44.75,44.75,44.73,44.75,14300.0,35.284,35.284,35.2682,35.284,14300.0
2013-10-11 10:40:00,44.74,44.8,44.74,44.76,11200.0,35.2761,35.3234,35.2761,35.2918,11200.0
2013-10-11 10:50:00,44.76,44.87,44.76,44.86,11900.0,35.2918,35.3786,35.2918,35.3707,11900.0
2013-10-11 11:00:00,44.86,44.87,44.8,44.81,19700.0,35.3707,35.3786,35.3234,35.3313,19700.0
2013-10-11 11:10:00,44.81,44.81,44.77,44.8,23600.0,35.3313,35.3313,35.2997,35.3234,23600.0
2013-10-11 11:20:00,44.81,44.86,44.79,44.81,16500.0,35.3313,35.3707,35.3155,35.3313,16500.0
2013-10-11 11:30:00,44.8,44.87,44.79,44.82,24000.0,35.3234,35.3786,35.3155,35.3392,24000.0
2013-10-11 11:40:00,44.82,44.83,44.81,44.82,23500.0,35.3392,35.347,35.3313,35.3392,23500.0
2013-10-11 11:50:00,44.82,44.85,44.8,44.84,61900.0,35.3392,35.3628,35.3234,35.3549,61900.0
2013-10-11 12:00:00,44.83,44.84,44.82,44.84,33100.0,35.347,35.3549,35.3392,35.3549,33100.0
2013-10-11 12:10:00,44.84,44.86,44.82,44.86,19600.0,35.3549,35.3707,35.3392,35.3707,19600.0
2013-10-11 12:20:00,44.86,44.88,44.84,44.85,12900.0,35.3707,35.3865,35.3549,35.3628,12900.0
2013-10-11 12:30:00,44.85,44.86,44.85,44.86,11500.0,35.3628,35.3707,35.3628,35.3707,11500.0
2013-10-11 12:40:00,44.86,44.86,44.85,44.86,9400.0,35.3707,35.3707,35.3628,35.3707,9400.0
2013-10-11 12:50:00,44.86,44.87,44.85,44.86,8000.0,35.3707,35.3786,35.3628,35.3707,8000.0
2013-10-11 13:00:00,44.85,44.86,44.85,44.86,11300.0,35.3628,35.3707,35.3628,35.3707,11300.0
2013-10-11 13:10:00,44.86,44.86,44.84,44.85,18200.0,35.3707,35.3707,35.3549,35.3628,18200.0
2013-10-11 13:20:00,44.85,44.85,44.84,44.85,7600.0,35.3628,35.3628,35.3549,35.3628,7600.0
2013-10-11 13:30:00,44.85,44.85,44.84,44.84,10000.0,35.3628,35.3628,35.3549,35.3549,10000.0
2013-10-11 13:40:00,44.84,44.85,44.84,44.85,3400.0,35.3549,35.3628,35.3549,35.3628,3400.0
2013-10-11 13:50:00,44.85,44.85,44.84,44.85,20100.0,35.3628,35.3628,35.3549,35.3628,20100.0
2013-10-11 14:00:00,44.85,44.87,44.85,44.87,35100.0,35.3628,35.3786,35.3628,35.3786,35100.0
2013-10-11 14:10:00,44.87,44.87,44.86,44.87,20300.0,35.3786,35.3786,35.3707,35.3786,20300.0
2013-10-11 14:20:00,44.87,44.93,44.86,44.86,28800.0,35.3786,35.4259,35.3707,35.3707,28800.0
2013-10-11 14:30:00,44.86,44.94,44.86,44.92,224700.0,35.3707,35.4338,35.3707,35.418,224700.0
2013-10-11 14:40:00,44.92,45.0,44.92,45.0,28800.0,35.418,35.4811,35.418,35.4811,28800.0
2013-10-11 14:50:00,45.0,45.04,44.98,45.03,13900.0,35.4811,35.5126,35.4653,35.5047,13900.0
2013-10-11 15:00:00,45.02,45.07,45.01,45.05,15400.0,35.4969,35.5363,35.489,35.5205,15400.0
2013-10-11 15:10:00,45.06,45.08,45.04,45.08,16700.0,35.5284,35.5442,35.5126,35.5442,16700.0
2013-10-11 15:20:00,45.06,45.11,45.05,45.1,16800.0,35.5284,35.5678,35.5205,35.5599,16800.0
2013-10-11 15:30:00,45.11,45.14,45.09,45.11,16500.0,35.5678,35.5915,35.552,35.5678,16500.0
2013-10-11 15:40:00,45.11,45.14,45.07,45.09,36700.0,35.5678,35.5915,35.5363,35.552,36700.0
2013-10-11 15:50:00,45.09,45.2,45.07,45.2,158400.0,35.552,35.6388,35.5363,35.6388,158400.0
2013-10-14 09:30:00,44.95,45.17,44.86,45.14,12900.0,35.4417,35.6151,35.3707,35.5915,12900.0
2013-10-14 09:40:00,45.13,45.26,45.09,45.13,8300.0,35.5836,35.6861,35.552,35.5836,8300.0
2013-10-14 09:50:00,45.17,45.24,45.12,45.23,11400.0,35.6151,35.6703,35.5757,35.6624,11400.0
2013-10-14 10:00:00,45.23,45.23,45.09,45.11,11800.0,35.6624,35.6624,35.552,35.5678,11800.0
2013-10-14 10:10:00,45.15,45.22,45.11,45.14,10300.0,35.5994,35.6545,35.5678,35.5915,10300.0
2013-10-14 10:20:00,45.15,45.23,45.15,45.23,4200.0,35.5994,35.6624,35.5994,35.6624,4200.0
2013-10-14 10:30:00,45.21,45.23,45.18,45.2,7900.0,35.6467,35.6624,35.623,35.6388,7900.0
2013-10-14 10:40:00,45.2,45.29,45.18,45.26,8900.0,35.6388,35.7097,35.623,35.6861,8900.0
2013-10-14 10:50:00,45.25,45.38,45.24,45.37,16700.0,35.6782,35.7807,35.6703,35.7728,16700.0
2013-10-14 11:00:00,45.38,45.42,45.36,45.39,15100.0,35.7807,35.8122,35.7649,35.7886,15100.0
2013-10-14 11:10:00,45.38,45.42,45.37,45.39,8900.0,35.7807,35.8122,35.7728,35.7886,8900.0
2013-10-14 11:20:00,45.39,45.41,45.37,45.39,15000.0,35.7886,35.8044,35.7728,35.7886,15000.0
2013-10-14 11:30:00,45.4,45.53,45.4,45.52,16200.0,35.7965,35.899,35.7965,35.8911,16200.0
2013-10-14 11:40:00,45.5,45.52,45.48,45.5,4800.0,35.8753,35.8911,35.8595,35.8753,4800.0
2013-10-14 11:50:00,45.51,45.55,45.46,45.53,14000.0,35.8832,35.9147,35.8438,35.899,14000.0
2013-10-14 12:00:00,45.54,45.58,45.54,45.57,16900.0,35.9069,35.9384,35.9069,35.9305,16900.0
2013-10-14 12:10:00,45.58,45.59,45.56,45.59,15300.0,35.9384,35.9463,35.9226,35.9463,15300.0
2013-10-14 12:20:00,45.59,45.6,45.55,45.58,9000.0,35.9463,35.9542,35.9147,35.9384,9000.0
2013-10-14 12:30:00,45.58,45.61,45.56,45.6,15700.0,35.9384,35.962,35.9226,35.9542,15700.0
2013-10-14 12:40:00,45.6,45.62,45.59,45.61,10400.0,35.9542,35.9699,35.9463,35.962,10400.0
2013-10-14 12:50:00,45.62,45.64,45.59,45.61,9700.0,35.9699,35.9857,35.9463,35.962,9700.0
2013-10-14 13:00:00,45.6,45.65,45.59,45.63,10200.0,35.9542,35.9936,35.9463,35.9778,10200.0
2013-10-14 13:10:00,45.63,45.7,45.63,45.7,12500.0,35.9778,36.033,35.9778,36.033,12500.0
2013-10-14 13:20:00,45.69,45.74,45.69,45.74,18600.0,36.0251,36.0645,36.0251,36.0645,18600.0
2013-10-14 13:30:00,45.74,45.75,45.73,45.75,6800.0,36.0645,36.0724,36.0567,36.0724,6800.0
2013-10-14 13:40:00,45.75,45.77,45.68,45.68,14200.0,36.0724,36.0882,36.0172,36.0172,14200.0
2013-10-14 13:50:00,45.68,45.7,45.62,45.7,9800.0,36.0172,36.033,35.9699,36.033,9800.0
2013-10-14 14:00:00,45.68,45.76,45.68,45.72,9900.0,36.0172,36.0803,36.0172,36.0488,9900.0
2013-10-14 14:10:00,45.73,45.73,45.68,45.69,25300.0,36.0567,36.0567,36.0172,36.0251,25300.0
2013-10-14 14:20:00,45.7,45.71,45.63,45.65,16500.0,36.033,36.0409,35.9778,35.9936,16500.0
2013-10-14 14:30:00,45.64,45.67,45.64,45.64,14400.0,35.9857,36.0094,35.9857,35.9857,14400.0
2013-10-14 14:40:00,45.64,45.66,45.55,45.65,13100.0,35.9857,36.0015,35.9147,35.9936,13100.0
2013-10-14 14:50:00,45.66,45.66,45.59,45.64,9200.0,36.0015,36.0015,35.9463,35.9857,9200.0
2013-10-14 15:00:00,45.63,45.69,45.58,45.69,17200.0,35.9778,36.0251,35.9384,36.0251,17200.0
2013-10-14 15:10:00,45.69,45.7,45.65,45.67,15900.0,36.0251,36.033,35.9936,36.0094,15900.0
2013-10-14 15:20:00,45.66,45.7,45.64,45.69,17700.0,36.0015,36.033,35.9857,36.0251,17700.0
2013-10-14 15:30:00,45.69,45.71,45.66,45.67,21100.0,36.0251,36.0409,36.0015,36.0094,21100.0
2013-10-14 15:40:00,45.66,45.73,45.59,45.61,50800.0,36.0015,36.0567,35.9463,35.962,50800.0
2013-10-14 15:50:00,45.61,45.65,45.59,45.64,91100.0,35.962,35.9936,35.9463,35.9857,91100.0
2013-10-15 09:30:00,45.64,45.82,45.25,45.79,59700.0,35.9857,36.1276,35.6782,36.104,59700.0
2013-10-15 09:40:00,45.79,45.82,45.74,45.75,51100.0,36.104,36.1276,36.0645,36.0724,51100.0
2013-10-15 09:50:00,45.74,45.8,45.7,45.8,9600.0,36.0645,36.1119,36.033,36.1119,9600.0
2013-10-15 10:00:00,45.78,45.85,45.71,45.84,7600.0,36.0961,36.1513,36.0409,36.1434,7600.0
2013-10-15 10:10:00,45.84,45.85,45.68,45.71,24000.0,36.1434,36.1513,36.0172,36.0409,24000.0
2013-10-15 10:20:00,45.71,45.72,45.64,45.69,24600.0,36.0409,36.0488,35.9857,36.0251,24600.0
2013-10-15 10:30:00,45.67,45.72,45.66,45.68,49600.0,36.0094,36.0488,36.0015,36.0172,49600.0
2013-10-15 10:40:00,45.68,45.68,45.57,45.59,15000.0,36.0172,36.0172,35.9305,35.9463,15000.0
2013-10-15 10:50:00,45.59,45.69,45.59,45.65,19700.0,35.9463,36.0251,35.9463,35.9936,19700.0
2013-10-15 11:00:00,45.65,45.71,45.63,45.64,15100.0,35.9936,36.0409,35.9778,35.9857,15100.0
2013-10-15 11:10:00,45.67,45.77,45.63,45.7,33000.0,36.0094,36.0882,35.9778,36.033,33000.0
2013-10-15 11:20:00,45.7,45.74,45.68,45.74,27300.0,36.033,36.0645,36.0172,36.0645,27300.0
2013-10-15 11:30:00,45.75,45.77,45.66,45.66,5800.0,36.0724,36.0882,36.0015,36.0015,5800.0
2013-10-15 11:40:00,45.68,45.7,45.62,45.66,16000.0,36.0172,36.033,35.9699,36.0015,16000.0
2013-10-15 11:50:00,45.67,45.74,45.65,45.67,10200.0,36.0094,36.0645,35.9936,36.0094,10200.0
2013-10-15 12:00:00,45.67,45.69,45.64,45.66,9900.0,36.0094,36.0251,35.9857,36.0015,9900.0
2013-10-15 12:10:00,45.66,45.66,45.54,45.56,10300.0,36.0015,36.0015,35.9069,35.9226,10300.0
2013-10-15 12:20:00,45.56,45.59,45.52,45.53,13600.0,35.9226,35.9463,35.8911,35.899,13600.0
2013-10-15 12:30:00,45.54,45.55,45.49,45.52,8400.0,35.9069,35.9147,35.8674,35.8911,8400.0
2013-10-15 12:40:00,45.51,45.55,45.5,45.5,8400.0,35.8832,35.9147,35.8753,35.8753,8400.0
2013-10-15 12:50:00,45.52,45.53,45.46,45.5,10400.0,35.8911,35.899,35.8438,35.8753,10400.0
2013-10-15 13:00:00,45.49,45.53,45.47,45.49,10700.0,35.8674,35.899,35.8517,35.8674,10700.0
2013-10-15 13:10:00,45.49,45.55,45.48,45.55,7700.0,35.8674,35.9147,35.8595,35.9147,7700.0
2013-10-15 13:20:00,45.53,45.54,45.45,45.45,10400.0,35.899,35.9069,35.8359,35.8359,10400.0
2013-10-15 13:30:00,45.44,45.46,45.4,45.41,8800.0,35.828,35.8438,35.7965,35.8044,8800.0
2013-10-15 13:40:00,45.41,45.46,45.41,45.46,6500.0,35.8044,35.8438,35.8044,35.8438,6500.0
2013-10-15 13:50:00,45.45,45.51,45.45,45.47,9200.0,35.8359,35.8832,35.8359,35.8517,9200.0
2013-10-15 14:00:00,45.47,45.51,45.47,45.51,26800.0,35.8517,35.8832,35.8517,35.8832,26800.0
2013-10-15 14:10:00,45.51,45.55,45.49,45.54,13300.0,35.8832,35.9147,35.8674,35.9069,13300.0
2013-10-15 14:20:00,45.53,45.54,45.4,45.44,22000.0,35.899,35.9069,35.7965,35.828,22000.0
2013-10-15 14:30:00,45.45,45.47,45.31,45.37,17500.0,35.8359,35.8517,35.7255,35.7728,17500.0
2013-10-15 14:40:00,45.37,45.37,45.25,45.3,20800.0,35.7728,35.7728,35.6782,35.7176,20800.0
2013-10-15 14:50:00,45.32,45.35,45.29,45.3,14600.0,35.7334,35.757,35.7097,35.7176,14600.0
2013-10-15 15:00:00,45.32,45.47,45.32,45.44,24800.0,35.7334,35.8517,35.7334,35.828,24800.0
2013-10-15 15:10:00,45.44,45.49,45.41,45.44,33100.0,35.828,35.8674,35.8044,35.828,33100.0
2013-10-15 15:20:00,45.45,45.46,45.38,45.43,24300.0,35.8359,35.8438,35.7807,35.8201,24300.0
2013-10-15 15:30:00,45.43,45.47,45.39,45.4,34700.0,35.8201,35.8517,35.7886,35.7965,34700.0
2013-10-15 15:40:00,45.42,45.42,45.35,45.37,26500.0,35.8122,35.8122,35.757,35.7728,26500.0
2013-10-15 15:50:00,45.36,45.42,45.33,45.37,75300.0,35.7649,35.8122,35.7413,35.7728,75300.0
2013-10-16 09:30:00,45.61,45.75,45.5,45.71,15600.0,35.962,36.0724,35.8753,36.0409,15600.0
2013-10-16 09:40:00,45.7,45.75,45.66,45.75,11400.0,36.033,36.0724,36.0015,36.0724,11400.0
2013-10-16 09:50:00,45.76,46.0,45.76,45.95,6900.0,36.0803,36.2695,36.0803,36.2301,6900.0
2013-10-16 10:00:00,45.94,46.0,45.91,45.97,17200.0,36.2222,36.2695,36.1986,36.2459,17200.0
2013-10-16 10:10:00,45.98,45.98,45.88,45.89,7400.0,36.2538,36.2538,36.1749,36.1828,7400.0
2013-10-16 10:20:00,45.92,45.92,45.87,45.89,14500.0,36.2065,36.2065,36.167,36.1828,14500.0
2013-10-16 10:30:00,45.91,45.91,45.86,45.88,1600.0,36.1986,36.1986,36.1592,36.1749,1600.0
2013-10-16 10:40:00,45.9,45.91,45.86,45.89,19400.0,36.1907,36.1986,36.1592,36.1828,19400.0
2013-10-16 10:50:00,45.89,45.91,45.85,45.9,10400.0,36.1828,36.1986,36.1513,36.1907,10400.0
2013-10-16 11:00:00,45.9,45.98,45.89,45.94,13000.0,36.1907,36.2538,36.1828,36.2222,13000.0
2013-10-16 11:10:00,45.94,45.97,45.9,45.92,13900.0,36.2222,36.2459,36.1907,36.2065,13900.0
2013-10-16 11:20:00,45.92,45.98,45.92,45.98,55600.0,36.2065,36.2538,36.2065,36.2538,55600.0
2013-10-16 11:30:00,45.96,46.0,45.95,45.98,10700.0,36.238,36.2695,36.2301,36.2538,10700.0
2013-10-16 11:40:00,45.98,46.04,45.98,46.02,36000.0,36.2538,36.3011,36.2538,36.2853,36000.0
2013-10-16 11:50:00,46.01,46.04,46.0,46.04,2700.0,36.2774,36.3011,36.2695,36.3011,2700.0
2013-10-16 12:00:00,46.03,46.05,46.01,46.05,1800.0,36.2932,36.309,36.2774,36.309,1800.0
2013-10-16 12:10:00,46.05,46.07,46.05,46.07,1900.0,36.309,36.3247,36.309,36.3247,1900.0
2013-10-16 12:20:00,46.05,46.06,46.0,46.02,5300.0,36.309,36.3169,36.2695,36.2853,5300.0
2013-10-16 12:30:00,46.01,46.04,45.99,46.04,3800.0,36.2774,36.3011,36.2617,36.3011,3800.0
2013-10-16 12:40:00,46.05,46.05,45.99,46.02,17800.0,36.309,36.309,36.2617,36.2853,17800.0
2013-10-16 12:50:00,46.01,46.02,46.0,46.0,1300.0,36.2774,36.2853,36.2695,36.2695,1300.0
2013-10-16 13:00:00,46.0,46.02,45.99,46.01,5000.0,36.2695,36.2853,36.2617,36.2774,5000.0
2013-10-16 13:10:00,46.0,46.01,45.96,45.99,4400.0,36.2695,36.2774,36.238,36.2617,4400.0
2013-10-16 13:20:00,46.0,46.01,45.96,46.01,4100.0,36.2695,36.2774,36.238,36.2774,4100.0
2013-10-16 13:30:00,46.02,46.02,45.98,46.01,8000.0,36.2853,36.2853,36.2538,36.2774,8000.0
2013-10-16 13:40:00,46.0,46.05,46.0,46.02,9000.0,36.2695,36.309,36.2695,36.2853,9000.0
2013-10-16 13:50:00,46.02,46.05,45.99,46.01,9900.0,36.2853,36.309,36.2617,36.2774,9900.0
2013-10-16 14:00:00,46.02,46.06,46.0,46.03,9500.0,36.2853,36.3169,36.2695,36.2932,9500.0
2013-10-16 14:10:00,46.03,46.05,46.02,46.04,7100.0,36.2932,36.309,36.2853,36.3011,7100.0
2013-10-16 14:20:00,46.04,46.05,46.0,46.0,17400.0,36.3011,36.309,36.2695,36.2695,17400.0
2013-10-16 14:30:00,46.0,46.02,45.99,46.01,13600.0,36.2695,36.2853,36.2617,36.2774,13600.0
2013-10-16 14:40:00,46.0,46.01,45.91,45.94,24600.0,36.2695,36.2774,36.1986,36.2222,24600.0
2013-10-16 14:50:00,45.97,45.99,45.91,45.97,8000.0,36.2459,36.2617,36.1986,36.2459,8000.0
2013-10-16 15:00:00,45.98,45.99,45.87,45.91,16500.0,36.2538,36.2617,36.167,36.1986,16500.0
2013-10-16 15:10:00,45.92,45.96,45.91,45.95,19300.0,36.2065,36.238,36.1986,36.2301,19300.0
2013-10-16 15:20:00,45.94,45.99,45.93,45.95,19800.0,36.2222,36.2617,36.2144,36.2301,19800.0
2013-10-16 15:30:00,45.94,45.98,45.93,45.95,26000.0,36.2222,36.2538,36.2144,36.2301,26000.0
2013-10-16 15:40:00,45.95,45.96,45.91,45.92,49500.0,36.2301,36.238,36.1986,36.2065,49500.0
2013-10-16 15:50:00,45.93,46.0,45.92,45.99,98100.0,36.2144,36.2695,36.2065,36.2617,98100.0
2013-10-17 09:30:00,45.84,46.03,45.84,45.99,11300.0,36.1434,36.2932,36.1434,36.2617,11300.0
2013-10-17 09:40:00,45.99,45.99,45.92,45.92,2100.0,36.2617,36.2617,36.2065,36.2065,2100.0
2013-10-17 09:50:00,45.91,46.02,45.91,45.95,8100.0,36.1986,36.2853,36.1986,36.2301,8100.0
2013-10-17 10:00:00,45.96,46.03,45.92,46.0,6200.0,36.238,36.2932,36.2065,36.2695,6200.0
2013-10-17 10:10:00,46.02,46.12,46.01,46.09,11600.0,36.2853,36.3642,36.2774,36.3405,11600.0
2013-10-17 10:20:00,46.11,46.16,46.07,46.15,9400.0,36.3563,36.3957,36.3247,36.3878,9400.0
2013-10-17 10:30:00,46.17,46.19,46.16,46.18,3200.0,36.4036,36.4194,36.3957,36.4115,3200.0
2013-10-17 10:40:00,46.15,46.23,46.15,46.16,10000.0,36.3878,36.4509,36.3878,36.3957,10000.0
2013-10-17 10:50:00,46.16,46.26,46.16,46.24,12500.0,36.3957,36.4746,36.3957,36.4588,12500.0
2013-10-17 11:00:00,46.25,46.3,46.25,46.29,4400.0,36.4667,36.5061,36.4667,36.4982,4400.0
2013-10-17 11:10:00,46.31,46.36,46.3,46.36,11700.0,36.514,36.5534,36.5061,36.5534,11700.0
2013-10-17 11:20:00,46.35,46.37,46.33,46.34,11900.0,36.5455,36.5613,36.5297,36.5376,11900.0
2013-10-17 11:30:00,46.34,46.39,46.33,46.38,5300.0,36.5376,36.5771,36.5297,36.5692,5300.0
2013-10-17 11:40:00,46.38,46.4,46.36,46.37,29200.0,36.5692,36.5849,36.5534,36.5613,29200.0
2013-10-17 11:50:00,46.37,46.39,46.33,46.33,9000.0,36.5613,36.5771,36.5297,36.5297,9000.0
2013-10-17 12:00:00,46.33,46.35,46.31,46.31,3600.0,36.5297,36.5455,36.514,36.514,3600.0
2013-10-17 12:10:00,46.32,46.34,46.31,46.33,11900.0,36.5219,36.5376,36.514,36.5297,11900.0
2013-10-17 12:20:00,46.33,46.34,46.28,46.28,11000.0,36.5297,36.5376,36.4903,36.4903,11000.0
2013-10-17 12:30:00,46.29,46.33,46.29,46.33,2000.0,36.4982,36.5297,36.4982,36.5297,2000.0
2013-10-17 12:40:00,46.33,46.37,46.33,46.37,6000.0,36.5297,36.5613,36.5297,36.5613,6000.0
2013-10-17 12:50:00,46.37,46.37,46.36,46.37,3000.0,36.5613,36.5613,36.5534,36.5613,3000.0
2013-10-17 13:00:00,46.36,46.36,46.34,46.36,6400.0,36.5534,36.5534,36.5376,36.5534,6400.0
2013-10-17 13:10:00,46.35,46.36,46.33,46.36,4400.0,36.5455,36.5534,36.5297,36.5534,4400.0
2013-10-17 13:20:00,46.36,46.38,46.35,46.37,2800.0,36.5534,36.5692,36.5455,36.5613,2800.0
2013-10-17 13:30:00,46.39,46.42,46.39,46.41,2400.0,36.5771,36.6007,36.5771,36.5928,2400.0
2013-10-17 13:40:00,46.42,46.43,46.38,46.38,8200.0,36.6007,36.6086,36.5692,36.5692,8200.0
2013-10-17 13:50:00,46.37,46.4,46.35,46.39,3500.0,36.5613,36.5849,36.5455,36.5771,3500.0
2013-10-17 14:00:00,46.38,46.4,46.38,46.4,6500.0,36.5692,36.5849,36.5692,36.5849,6500.0
2013-10-17 14:10:00,46.41,46.41,46.38,46.39,7200.0,36.5928,36.5928,36.5692,36.5771,7200.0
2013-10-17 14:20:00,46.38,46.43,46.38,46.41,11000.0,36.5692,36.6086,36.5692,36.5928,11000.0
2013-10-17 14:30:00,46.42,46.44,46.41,46.43,11500.0,36.6007,36.6165,36.5928,36.6086,11500.0
2013-10-17 14:40:00,46.42,46.45,46.39,46.4,28900.0,36.6007,36.6244,36.5771,36.5849,28900.0
2013-10-17 14:50:00,46.4,46.41,46.33,46.38,10400.0,36.5849,36.5928,36.5297,36.5692,10400.0
2013-10-17 15:00:00,46.38,46.39,46.35,46.39,6100.0,36.5692,36.5771,36.5455,36.5771,6100.0
2013-10-17 15:10:00,46.4,46.44,46.39,46.44,12000.0,36.5849,36.6165,36.5771,36.6165,12000.0
2013-10-17 15:20:00,46.44,46.5,46.43,46.47,15800.0,36.6165,36.6638,36.6086,36.6401,15800.0
2013-10-17 15:30:00,46.47,46.5,46.47,46.5,21200.0,36.6401,36.6638,36.6401,36.6638,21200.0
2013-10-17 15:40:00,46.5,46.69,46.5,46.69,51500.0,36.6638,36.8136,36.6638,36.8136,51500.0
2013-10-17 15:50:00,46.69,46.72,46.61,46.65,93400.0,36.8136,36.8372,36.7505,36.7821,93400.0
2013-10-18 09:30:00,46.9,46.9,46.68,46.68,12700.0,36.9792,36.9792,36.8057,36.8057,12700.0
2013-10-18 09:40:00,46.68,46.72,46.62,46.63,6800.0,36.8057,36.8372,36.7584,36.7663,6800.0
2013-10-18 09:50:00,46.62,46.68,46.62,46.67,2900.0,36.7584,36.8057,36.7584,36.7978,2900.0
2013-10-18 10:00:00,46.68,46.72,46.64,46.68,9300.0,36.8057,36.8372,36.7742,36.8057,9300.0
2013-10-18 10:10:00,46.68,46.75,46.67,46.71,5000.0,36.8057,36.8609,36.7978,36.8294,5000.0
2013-10-18 10:20:00,46.74,46.75,46.7,46.7,2300.0,36.853,36.8609,36.8215,36.8215,2300.0
2013-10-18 10:30:00,46.7,46.7,46.62,46.68,8800.0,36.8215,36.8215,36.7584,36.8057,8800.0
2013-10-18 10:40:00,46.69,46.74,46.69,46.74,3100.0,36.8136,36.853,36.8136,36.853,3100.0
2013-10-18 10:50:00,46.73,46.73,46.69,46.69,6700.0,36.8451,36.8451,36.8136,36.8136,6700.0
2013-10-18 11:00:00,46.69,46.75,46.67,46.75,5400.0,36.8136,36.8609,36.7978,36.8609,5400.0
2013-10-18 11:10:00,46.76,46.78,46.74,46.76,5200.0,36.8688,36.8846,36.853,36.8688,5200.0
2013-10-18 11:20:00,46.76,46.79,46.73,46.79,11300.0,36.8688,36.8924,36.8451,36.8924,11300.0
2013-10-18 11:30:00,46.78,46.85,46.78,46.82,6900.0,36.8846,36.9397,36.8846,36.9161,6900.0
2013-10-18 11:40:00,46.8,46.81,46.78,46.78,6600.0,36.9003,36.9082,36.8846,36.8846,6600.0
2013-10-18 11:50:00,46.77,46.77,46.69,46.71,4300.0,36.8767,36.8767,36.8136,36.8294,4300.0
2013-10-18 12:00:00,46.71,46.8,46.7,46.75,6700.0,36.8294,36.9003,36.8215,36.8609,6700.0
2013-10-18 12:10:00,46.75,46.8,46.75,46.79,5900.0,36.8609,36.9003,36.8609,36.8924,5900.0
2013-10-18 12:20:00,46.8,46.8,46.76,46.78,1700.0,36.9003,36.9003,36.8688,36.8846,1700.0
2013-10-18 12:30:00,46.77,46.81,46.77,46.81,3700.0,36.8767,36.9082,36.8767,36.9082,3700.0
2013-10-18 12:40:00,46.8,46.81,46.78,46.81,7800.0,36.9003,36.9082,36.8846,36.9082,7800.0
2013-10-18 12:50:00,46.81,46.82,46.8,46.82,2700.0,36.9082,36.9161,36.9003,36.9161,2700.0
2013-10-18 13:00:00,46.81,46.86,46.81,46.85,5700.0,36.9082,36.9476,36.9082,36.9397,5700.0
2013-10-18 13:10:00,46.85,46.88,46.85,46.87,3800.0,36.9397,36.9634,36.9397,36.9555,3800.0
2013-10-18 13:20:00,46.87,46.92,46.86,46.91,3700.0,36.9555,36.9949,36.9476,36.9871,3700.0
2013-10-18 13:30:00,46.92,46.92,46.88,46.91,4400.0,36.9949,36.9949,36.9634,36.9871,4400.0
2013-10-18 13:40:00,46.9,46.94,46.9,46.92,3700.0,36.9792,37.0107,36.9792,36.9949,3700.0
2013-10-18 13:50:00,46.91,46.93,46.91,46.91,4100.0,36.9871,37.0028,36.9871,36.9871,4100.0
2013-10-18 14:00:00,46.92,46.93,46.91,46.93,2800.0,36.9949,37.0028,36.9871,37.0028,2800.0
2013-10-18 14:10:00,46.92,46.92,46.85,46.85,5300.0,36.9949,36.9949,36.9397,36.9397,5300.0
2013-10-18 14:20:00,46.87,46.87,46.82,46.83,3000.0,36.9555,36.9555,36.9161,36.924,3000.0
2013-10-18 14:30:00,46.82,46.86,46.81,46.82,9000.0,36.9161,36.9476,36.9082,36.9161,9000.0
2013-10-18 14:40:00,46.82,46.84,46.82,46.84,3000.0,36.9161,36.9319,36.9161,36.9319,3000.0
2013-10-18 14:50:00,46.83,46.84,46.83,46.83,7200.0,36.924,36.9319,36.924,36.924,7200.0
2013-10-18 15:00:00,46.84,46.85,46.83,46.83,4800.0,36.9319,36.9397,36.924,36.924,4800.0
2013-10-18 15:10:00,46.84,46.85,46.81,46.85,15400.0,36.9319,36.9397,36.9082,36.9397,15400.0
2013-10-18 15:20:00,46.85,46.88,46.83,46.88,8500.0,36.9397,36.9634,36.924,36.9634,8500.0
2013-10-18 15:30:00,46.88,46.9,46.86,46.89,17500.0,36.9634,36.9792,36.9476,36.9713,17500.0
2013-10-18 15:40:00,46.9,46.96,46.89,46.94,20800.0,36.9792,37.0265,36.9713,37.0107,20800.0
2013-10-18 15:50:00,46.94,47.03,46.93,47.02,48600.0,37.0107,37.0817,37.0028,37.0738,48600.0
2013-10-21 09:30:00,46.92,47.0,46.81,46.81,19400.0,36.9949,37.058,36.9082,36.9082,19400.0
2013-10-21 09:40:00,46.85,46.9,46.8,46.87,11300.0,36.9397,36.9792,36.9003,36.9555,11300.0
2013-10-21 09:50:00,46.87,46.97,46.85,46.97,6600.0,36.9555,37.0344,36.9397,37.0344,6600.0
2013-10-21 10:00:00,46.99,46.99,46.92,46.93,5600.0,37.0501,37.0501,36.9949,37.0028,5600.0
2013-10-21 10:10:00,46.92,46.97,46.91,46.97,15400.0,36.9949,37.0344,36.9871,37.0344,15400.0
2013-10-21 10:20:00,47.0,47.04,46.95,46.95,4100.0,37.058,37.0896,37.0186,37.0186,4100.0
2013-10-21 10:30:00,46.96,46.97,46.94,46.96,1700.0,37.0265,37.0344,37.0107,37.0265,1700.0
2013-10-21 10:40:00,46.95,46.95,46.88,46.9,4400.0,37.0186,37.0186,36.9634,36.9792,4400.0
2013-10-21 10:50:00,46.9,46.9,46.83,46.86,2500.0,36.9792,36.9792,36.924,36.9476,2500.0
2013-10-21 11:00:00,46.86,46.88,46.84,46.84,3900.0,36.9476,36.9634,36.9319,36.9319,3900.0
2013-10-21 11:10:00,46.84,46.84,46.81,46.83,5000.0,36.9319,36.9319,36.9082,36.924,5000.0
2013-10-21 11:20:00,46.83,46.86,46.8,46.86,2700.0,36.924,36.9476,36.9003,36.9476,2700.0
2013-10-21 11:30:00,46.85,46.85,46.82,46.84,2900.0,36.9397,36.9397,36.9161,36.9319,2900.0
2013-10-21 11:40:00,46.84,46.85,46.83,46.84,3800.0,36.9319,36.9397,36.924,36.9319,3800.0
2013-10-21 11:50:00,46.85,46.88,46.85,46.87,1700.0,36.9397,36.9634,36.9397,36.9555,1700.0
2013-10-21 12:00:00,46.85,46.88,46.85,46.88,3000.0,36.9397,36.9634,36.9397,36.9634,3000.0
2013-10-21 12:10:00,46.89,46.9,46.87,46.89,2600.0,36.9713,36.9792,36.9555,36.9713,2600.0
2013-10-21 12:20:00,46.89,46.92,46.89,46.91,2200.0,36.9713,36.9949,36.9713,36.9871,2200.0
2013-10-21 12:30:00,46.91,46.91,46.89,46.9,1200.0,36.9871,36.9871,36.9713,36.9792,1200.0
2013-10-21 12:40:00,46.89,46.89,46.88,46.88,2900.0,36.9713,36.9713,36.9634,36.9634,2900.0
2013-10-21 12:50:00,46.87,46.89,46.86,46.87,2300.0,36.9555,36.9713,36.9476,36.9555,2300.0
2013-10-21 13:00:00,46.88,46.92,46.86,46.86,8000.0,36.9634,36.9949,36.9476,36.9476,8000.0
2013-10-21 13:10:00,46.87,46.92,46.86,46.92,5300.0,36.9555,36.9949,36.9476,36.9949,5300.0
2013-10-21 13:20:00,46.89,46.9,46.87,46.9,4300.0,36.9713,36.9792,36.9555,36.9792,4300.0
2013-10-21 13:30:00,46.89,46.91,46.88,46.9,4400.0,36.9713,36.9871,36.9634,36.9792,4400.0
2013-10-21 13:40:00,46.92,46.93,46.9,46.9,10100.0,36.9949,37.0028,36.9792,36.9792,10100.0
2013-10-21 13:50:00,46.9,46.93,46.89,46.91,12400.0,36.9792,37.0028,36.9713,36.9871,12400.0
2013-10-21 14:00:00,46.93,46.96,46.91,46.96,8000.0,37.0028,37.0265,36.9871,37.0265,8000.0
2013-10-21 14:10:00,46.96,46.97,46.93,46.94,6900.0,37.0265,37.0344,37.0028,37.0107,6900.0
2013-10-21 14:20:00,46.95,46.95,46.91,46.91,17400.0,37.0186,37.0186,36.9871,36.9871,17400.0
2013-10-21 14:30:00,46.91,46.96,46.91,46.92,6700.0,36.9871,37.0265,36.9871,36.9949,6700.0
2013-10-21 14:40:00,46.93,46.95,46.92,46.93,14800.0,37.0028,37.0186,36.9949,37.0028,14800.0
2013-10-21 14:50:00,46.94,46.96,46.94,46.94,6100.0,37.0107,37.0265,37.0107,37.0107,6100.0
2013-10-21 15:00:00,46.94,46.97,46.93,46.94,7500.0,37.0107,37.0344,37.0028,37.0107,7500.0
2013-10-21 15:10:00,46.95,46.97,46.94,46.96,8500.0,37.0186,37.0344,37.0107,37.0265,8500.0
2013-10-21 15:20:00,46.96,47.0,46.96,47.0,18500.0,37.0265,37.058,37.0265,37.058,18500.0
2013-10-21 15:30:00,46.99,46.99,46.97,46.98,11500.0,37.0501,37.0501,37.0344,37.0422,11500.0
2013-10-21 15:40:00,46.98,47.04,46.98,47.04,30500.0,37.0422,37.0896,37.0422,37.0896,30500.0
2013-10-21 15:50:00,47.04,47.04,46.97,46.98,62000.0,37.0896,37.0896,37.0344,37.0422,62000.0
2013-10-22 09:30:00,47.1,47.22,46.91,47.19,24500.0,37.1369,37.2315,36.9871,37.2078,24500.0
2013-10-22 09:40:00,47.24,47.39,47.23,47.35,7700.0,37.2473,37.3655,37.2394,37.334,7700.0
2013-10-22 09:50:00,47.4,47.5,47.39,47.49,4200.0,37.3734,37.4523,37.3655,37.4444,4200.0
2013-10-22 10:00:00,47.48,47.48,47.39,47.39,20000.0,37.4365,37.4365,37.3655,37.3655,20000.0
2013-10-22 10:10:00,47.39,47.49,47.34,47.49,18400.0,37.3655,37.4444,37.3261,37.4444,18400.0
2013-10-22 10:20:00,47.47,47.52,47.47,47.49,1300.0,37.4286,37.468,37.4286,37.4444,1300.0
2013-10-22 10:30:00,47.48,47.53,47.45,47.48,5600.0,37.4365,37.4759,37.4128,37.4365,5600.0
2013-10-22 10:40:00,47.5,47.52,47.43,47.47,14800.0,37.4523,37.468,37.3971,37.4286,14800.0
2013-10-22 10:50:00,47.47,47.48,47.39,47.44,67400.0,37.4286,37.4365,37.3655,37.4049,67400.0
2013-10-22 11:00:00,47.44,47.53,47.43,47.45,26900.0,37.4049,37.4759,37.3971,37.4128,26900.0
2013-10-22 11:10:00,47.46,47.47,47.43,47.45,29900.0,37.4207,37.4286,37.3971,37.4128,29900.0
2013-10-22 11:20:00,47.45,47.45,47.35,47.4,9900.0,37.4128,37.4128,37.334,37.3734,9900.0
2013-10-22 11:30:00,47.41,47.43,47.33,47.39,4800.0,37.3813,37.3971,37.3182,37.3655,4800.0
2013-10-22 11:40:00,47.39,47.42,47.38,47.4,7800.0,37.3655,37.3892,37.3576,37.3734,7800.0
2013-10-22 11:50:00,47.4,47.41,47.37,47.39,3800.0,37.3734,37.3813,37.3498,37.3655,3800.0
2013-10-22 12:00:00,47.38,47.39,47.33,47.35,9900.0,37.3576,37.3655,37.3182,37.334,9900.0
2013-10-22 12:10:00,47.37,47.4,47.36,47.4,2900.0,37.3498,37.3734,37.3419,37.3734,2900.0
2013-10-22 12:20:00,47.39,47.4,47.38,47.39,5900.0,37.3655,37.3734,37.3576,37.3655,5900.0
2013-10-22 12:30:00,47.4,47.42,47.38,47.41,13500.0,37.3734,37.3892,37.3576,37.3813,13500.0
2013-10-22 12:40:00,47.41,47.41,47.38,47.4,10700.0,37.3813,37.3813,37.3576,37.3734,10700.0
2013-10-22 12:50:00,47.39,47.41,47.39,47.4,5500.0,37.3655,37.3813,37.3655,37.3734,5500.0
2013-10-22 13:00:00,47.41,47.42,47.39,47.41,5200.0,37.3813,37.3892,37.3655,37.3813,5200.0
2013-10-22 13:10:00,47.42,47.56,47.39,47.55,11900.0,37.3892,37.4996,37.3655,37.4917,11900.0
2013-10-22 13:20:00,47.54,47.58,47.5,47.5,19800.0,37.4838,37.5153,37.4523,37.4523,19800.0
2013-10-22 13:30:00,47.49,47.51,47.41,47.5,5500.0,37.4444,37.4601,37.3813,37.4523,5500.0
2013-10-22 13:40:00,47.5,47.57,47.49,47.57,6100.0,37.4523,37.5074,37.4444,37.5074,6100.0
2013-10-22 13:50:00,47.57,47.58,47.54,47.57,7200.0,37.5074,37.5153,37.4838,37.5074,7200.0
2013-10-22 14:00:00,47.58,47.63,47.58,47.61,7500.0,37.5153,37.5548,37.5153,37.539,7500.0
2013-10-22 14:10:00,47.61,47.66,47.61,47.64,9000.0,37.539,37.5784,37.539,37.5626,9000.0
2013-10-22 14:20:00,47.65,47.67,47.6,47.64,16500.0,37.5705,37.5863,37.5311,37.5626,16500.0
2013-10-22 14:30:00,47.65,47.65,47.58,47.61,6800.0,37.5705,37.5705,37.5153,37.539,6800.0
2013-10-22 14:40:00,47.6,47.66,47.55,47.64,7200.0,37.5311,37.5784,37.4917,37.5626,7200.0
2013-10-22 14:50:00,47.63,47.67,47.6,47.6,8300.0,37.5548,37.5863,37.5311,37.5311,8300.0
2013-10-22 15:00:00,47.6,47.65,47.6,47.65,7100.0,37.5311,37.5705,37.5311,37.5705,7100.0
2013-10-22 15:10:00,47.65,47.67,47.57,47.57,12500.0,37.5705,37.5863,37.5074,37.5074,12500.0
2013-10-22 15:20:00,47.56,47.63,47.56,47.62,25600.0,37.4996,37.5548,37.4996,37.5469,25600.0
2013-10-22 15:30:00,47.63,47.65,47.58,47.58,17600.0,37.5548,37.5705,37.5153,37.5153,17600.0
2013-10-22 15:40:00,47.6,47.63,47.58,47.61,31000.0,37.5311,37.5548,37.5153,37.539,31000.0
2013-10-22 15:50:00,47.61,47.68,47.6,47.62,56400.0,37.539,37.5942,37.5311,37.5469,56400.0
2013-10-23 09:30:00,47.51,47.59,47.4,47.55,20800.0,37.4601,37.5232,37.3734,37.4917,20800.0
2013-10-23 09:40:00,47.56,47.62,47.48,47.51,8100.0,37.4996,37.5469,37.4365,37.4601,8100.0
2013-10-23 09:50:00,47.51,47.53,47.41,47.45,12200.0,37.4601,37.4759,37.3813,37.4128,12200.0
2013-10-23 10:00:00,47.4,47.54,47.4,47.53,12800.0,37.3734,37.4838,37.3734,37.4759,12800.0
2013-10-23 10:10:00,47.52,47.53,47.43,47.44,10100.0,37.468,37.4759,37.3971,37.4049,10100.0
2013-10-23 10:20:00,47.44,47.44,47.4,47.43,28300.0,37.4049,37.4049,37.3734,37.3971,28300.0
2013-10-23 10:30:00,47.42,47.5,47.41,47.47,8200.0,37.3892,37.4523,37.3813,37.4286,8200.0
2013-10-23 10:40:00,47.47,47.53,47.45,47.5,9400.0,37.4286,37.4759,37.4128,37.4523,9400.0
2013-10-23 10:50:00,47.5,47.51,47.42,47.5,13900.0,37.4523,37.4601,37.3892,37.4523,13900.0
2013-10-23 11:00:00,47.5,47.51,47.49,47.49,7200.0,37.4523,37.4601,37.4444,37.4444,7200.0
2013-10-23 11:10:00,47.5,47.55,47.49,47.51,7800.0,37.4523,37.4917,37.4444,37.4601,7800.0
2013-10-23 11:20:00,47.53,47.62,47.52,47.55,5000.0,37.4759,37.5469,37.468,37.4917,5000.0
2013-10-23 11:30:00,47.53,47.57,47.53,47.57,5900.0,37.4759,37.5074,37.4759,37.5074,5900.0
2013-10-23 11:40:00,47.56,47.63,47.56,47.63,7600.0,37.4996,37.5548,37.4996,37.5548,7600.0
2013-10-23 11:50:00,47.65,47.65,47.55,47.61,9300.0,37.5705,37.5705,37.4917,37.539,9300.0
2013-10-23 12:00:00,47.62,47.65,47.52,47.57,11200.0,37.5469,37.5705,37.468,37.5074,11200.0
2013-10-23 12:10:00,47.58,47.62,47.58,47.6,5500.0,37.5153,37.5469,37.5153,37.5311,5500.0
2013-10-23 12:20:00,47.61,47.62,47.54,47.54,8400.0,37.539,37.5469,37.4838,37.4838,8400.0
2013-10-23 12:30:00,47.55,47.62,47.53,47.56,13200.0,37.4917,37.5469,37.4759,37.4996,13200.0
2013-10-23 12:40:00,47.56,47.57,47.51,47.57,5900.0,37.4996,37.5074,37.4601,37.5074,5900.0
2013-10-23 12:50:00,47.58,47.65,47.58,47.64,6300.0,37.5153,37.5705,37.5153,37.5626,6300.0
2013-10-23 13:00:00,47.64,47.64,47.56,47.59,8500.0,37.5626,37.5626,37.4996,37.5232,8500.0
2013-10-23 13:10:00,47.59,47.64,47.58,47.63,6200.0,37.5232,37.5626,37.5153,37.5548,6200.0
2013-10-23 13:20:00,47.64,47.67,47.62,47.67,5300.0,37.5626,37.5863,37.5469,37.5863,5300.0
2013-10-23 13:30:00,47.67,47.67,47.63,47.66,6600.0,37.5863,37.5863,37.5548,37.5784,6600.0
2013-10-23 13:40:00,47.65,47.65,47.6,47.6,9500.0,37.5705,37.5705,37.5311,37.5311,9500.0
2013-10-23 13:50:00,47.6,47.62,47.57,47.57,14300.0,37.5311,37.5469,37.5074,37.5074,14300.0
2013-10-23 14:00:00,47.56,47.59,47.55,47.56,7900.0,37.4996,37.5232,37.4917,37.4996,7900.0
2013-10-23 14:10:00,47.56,47.67,47.56,47.63,14000.0,37.4996,37.5863,37.4996,37.5548,14000.0
2013-10-23 14:20:00,47.62,47.7,47.62,47.7,7200.0,37.5469,37.6099,37.5469,37.6099,7200.0
2013-10-23 14:30:00,47.7,47.74,47.66,47.68,14400.0,37.6099,37.6415,37.5784,37.5942,14400.0
2013-10-23 14:40:00,47.66,47.77,47.66,47.76,12700.0,37.5784,37.6651,37.5784,37.6573,12700.0
2013-10-23 14:50:00,47.77,47.77,47.72,47.76,14000.0,37.6651,37.6651,37.6257,37.6573,14000.0
2013-10-23 15:00:00,47.76,47.82,47.75,47.79,17800.0,37.6573,37.7046,37.6494,37.6809,17800.0
2013-10-23 15:10:00,47.79,47.8,47.71,47.71,16600.0,37.6809,37.6888,37.6178,37.6178,16600.0
2013-10-23 15:20:00,47.71,47.73,47.69,47.71,19200.0,37.6178,37.6336,37.6021,37.6178,19200.0
2013-10-23 15:30:00,47.72,47.72,47.68,47.69,66800.0,37.6257,37.6257,37.5942,37.6021,66800.0
2013-10-23 15:40:00,47.69,47.71,47.65,47.71,56100.0,37.6021,37.6178,37.5705,37.6178,56100.0
2013-10-23 15:50:00,47.71,47.76,47.7,47.73,145800.0,37.6178,37.6573,37.6099,37.6336,145800.0
2013-10-24 09:30:00,47.76,48.11,47.67,47.7,18900.0,37.6573,37.9332,37.5863,37.6099,18900.0
2013-10-24 09:40:00,47.67,47.81,47.62,47.81,6000.0,37.5863,37.6967,37.5469,37.6967,6000.0
2013-10-24 09:50:00,47.81,47.87,47.8,47.86,4500.0,37.6967,37.744,37.6888,37.7361,4500.0
2013-10-24 10:00:00,47.87,47.91,47.78,47.91,7000.0,37.744,37.7755,37.673,37.7755,7000.0
2013-10-24 10:10:00,47.88,47.94,47.87,47.94,9100.0,37.7519,37.7992,37.744,37.7992,9100.0
2013-10-24 10:20:00,47.93,47.95,47.84,47.87,8300.0,37.7913,37.8071,37.7203,37.744,8300.0
2013-10-24 10:30:00,47.87,47.92,47.84,47.86,4100.0,37.744,37.7834,37.7203,37.7361,4100.0
2013-10-24 10:40:00,47.86,47.86,47.81,47.81,3800.0,37.7361,37.7361,37.6967,37.6967,3800.0
2013-10-24 10:50:00,47.8,47.86,47.76,47.83,5700.0,37.6888,37.7361,37.6573,37.7124,5700.0
2013-10-24 11:00:00,47.84,47.84,47.79,47.8,4000.0,37.7203,37.7203,37.6809,37.6888,4000.0
2013-10-24 11:10:00,47.81,47.82,47.75,47.76,4200.0,37.6967,37.7046,37.6494,37.6573,4200.0
2013-10-24 11:20:00,47.77,47.79,47.74,47.79,5200.0,37.6651,37.6809,37.6415,37.6809,5200.0
2013-10-24 11:30:00,47.78,47.79,47.7,47.72,4900.0,37.673,37.6809,37.6099,37.6257,4900.0
2013-10-24 11:40:00,47.7,47.72,47.7,47.71,1500.0,37.6099,37.6257,37.6099,37.6178,1500.0
2013-10-24 11:50:00,47.72,47.72,47.65,47.66,5100.0,37.6257,37.6257,37.5705,37.5784,5100.0
2013-10-24 12:00:00,47.66,47.68,47.65,47.66,5400.0,37.5784,37.5942,37.5705,37.5784,5400.0
2013-10-24 12:10:00,47.65,47.66,47.63,47.63,4300.0,37.5705,37.5784,37.5548,37.5548,4300.0
2013-10-24 12:20:00,47.63,47.7,47.62,47.66,5800.0,37.5548,37.6099,37.5469,37.5784,5800.0
2013-10-24 12:30:00,47.66,47.66,47.6,47.61,4800.0,37.5784,37.5784,37.5311,37.539,4800.0
2013-10-24 12:40:00,47.61,47.64,47.57,47.62,4700.0,37.539,37.5626,37.5074,37.5469,4700.0
2013-10-24 12:50:00,47.63,47.69,47.63,47.69,1600.0,37.5548,37.6021,37.5548,37.6021,1600.0
2013-10-24 13:00:00,47.68,47.68,47.64,47.64,3000.0,37.5942,37.5942,37.5626,37.5626,3000.0
2013-10-24 13:10:00,47.64,47.64,47.61,47.62,4100.0,37.5626,37.5626,37.539,37.5469,4100.0
2013-10-24 13:20:00,47.63,47.69,47.63,47.67,2000.0,37.5548,37.6021,37.5548,37.5863,2000.0
2013-10-24 13:30:00,47.67,47.69,47.63,47.65,5900.0,37.5863,37.6021,37.5548,37.5705,5900.0
2013-10-24 13:40:00,47.64,47.7,47.64,47.69,4000.0,37.5626,37.6099,37.5626,37.6021,4000.0
2013-10-24 13:50:00,47.68,47.69,47.67,47.67,2800.0,37.5942,37.6021,37.5863,37.5863,2800.0
2013-10-24 14:00:00,47.67,47.67,47.64,47.64,8000.0,37.5863,37.5863,37.5626,37.5626,8000.0
2013-10-24 14:10:00,47.65,47.67,47.65,47.67,3800.0,37.5705,37.5863,37.5705,37.5863,3800.0
2013-10-24 14:20:00,47.68,47.7,47.67,47.68,5600.0,37.5942,37.6099,37.5863,37.5942,5600.0
2013-10-24 14:30:00,47.68,47.69,47.67,47.68,3000.0,37.5942,37.6021,37.5863,37.5942,3000.0
2013-10-24 14:40:00,47.67,47.69,47.66,47.69,14500.0,37.5863,37.6021,37.5784,37.6021,14500.0
2013-10-24 14:50:00,47.67,47.69,47.66,47.69,5200.0,37.5863,37.6021,37.5784,37.6021,5200.0
2013-10-24 15:00:00,47.69,47.69,47.64,47.69,16000.0,37.6021,37.6021,37.5626,37.6021,16000.0
2013-10-24 15:10:00,47.68,47.68,47.66,47.67,8000.0,37.5942,37.5942,37.5784,37.5863,8000.0
2013-10-24 15:20:00,47.67,47.68,47.63,47.66,16100.0,37.5863,37.5942,37.5548,37.5784,16100.0
2013-10-24 15:30:00,47.67,47.7,47.65,47.7,29700.0,37.5863,37.6099,37.5705,37.6099,29700.0
2013-10-24 15:40:00,47.69,47.76,47.69,47.73,41600.0,37.6021,37.6573,37.6021,37.6336,41600.0
2013-10-24 15:50:00,47.73,47.79,47.64,47.66,75700.0,37.6336,37.6809,37.5626,37.5784,75700.0
2013-10-25 09:30:00,47.67,47.67,47.05,47.51,27200.0,37.5863,37.5863,37.0974,37.4601,27200.0
2013-10-25 09:40:00,47.53,47.66,47.49,47.6,6800.0,37.4759,37.5784,37.4444,37.5311,6800.0
2013-10-25 09:50:00,47.65,47.71,47.61,47.71,5800.0,37.5705,37.6178,37.539,37.6178,5800.0
2013-10-25 10:00:00,47.73,47.76,47.65,47.75,10100.0,37.6336,37.6573,37.5705,37.6494,10100.0
2013-10-25 10:10:00,47.75,47.88,47.74,47.86,11600.0,37.6494,37.7519,37.6415,37.7361,11600.0
2013-10-25 10:20:00,47.87,47.94,47.82,47.92,21300.0,37.744,37.7992,37.7046,37.7834,21300.0
2013-10-25 10:30:00,47.92,47.93,47.84,47.89,9300.0,37.7834,37.7913,37.7203,37.7598,9300.0
2013-10-25 10:40:00,47.89,47.9,47.85,47.89,2400.0,37.7598,37.7676,37.7282,37.7598,2400.0
2013-10-25 10:50:00,47.9,47.9,47.86,47.86,7600.0,37.7676,37.7676,37.7361,37.7361,7600.0
2013-10-25 11:00:00,47.85,47.88,47.81,47.82,5700.0,37.7282,37.7519,37.6967,37.7046,5700.0
2013-10-25 11:10:00,47.83,47.88,47.83,47.84,7300.0,37.7124,37.7519,37.7124,37.7203,7300.0
2013-10-25 11:20:00,47.84,47.86,47.8,47.85,3300.0,37.7203,37.7361,37.6888,37.7282,3300.0
2013-10-25 11:30:00,47.85,47.87,47.81,47.84,7700.0,37.7282,37.744,37.6967,37.7203,7700.0
2013-10-25 11:40:00,47.82,47.82,47.77,47.77,3600.0,37.7046,37.7046,37.6651,37.6651,3600.0
2013-10-25 11:50:00,47.77,47.82,47.77,47.82,3700.0,37.6651,37.7046,37.6651,37.7046,3700.0
2013-10-25 12:00:00,47.81,47.85,47.76,47.81,42100.0,37.6967,37.7282,37.6573,37.6967,42100.0
2013-10-25 12:10:00,47.83,47.83,47.75,47.76,2500.0,37.7124,37.7124,37.6494,37.6573,2500.0
2013-10-25 12:20:00,47.77,47.78,47.76,47.76,2000.0,37.6651,37.673,37.6573,37.6573,2000.0
2013-10-25 12:30:00,47.76,47.78,47.75,47.75,2200.0,37.6573,37.673,37.6494,37.6494,2200.0
2013-10-25 12:40:00,47.76,47.76,47.72,47.73,5300.0,37.6573,37.6573,37.6257,37.6336,5300.0
2013-10-25 12:50:00,47.73,47.73,47.68,47.68,2400.0,37.6336,37.6336,37.5942,37.5942,2400.0
2013-10-25 13:00:00,47.66,47.66,47.59,47.6,2700.0,37.5784,37.5784,37.5232,37.5311,2700.0
2013-10-25 13:10:00,47.6,47.62,47.6,47.6,2500.0,37.5311,37.5469,37.5311,37.5311,2500.0
2013-10-25 13:20:00,47.59,47.59,47.51,47.53,4700.0,37.5232,37.5232,37.4601,37.4759,4700.0
2013-10-25 13:30:00,47.53,47.54,47.51,47.54,1800.0,37.4759,37.4838,37.4601,37.4838,1800.0
2013-10-25 13:40:00,47.51,47.54,47.51,47.52,3000.0,37.4601,37.4838,37.4601,37.468,3000.0
2013-10-25 13:50:00,47.52,47.53,47.5,47.5,7200.0,37.468,37.4759,37.4523,37.4523,7200.0
2013-10-25 14:00:00,47.52,47.62,47.5,47.61,5900.0,37.468,37.5469,37.4523,37.539,5900.0
2013-10-25 14:10:00,47.6,47.6,47.55,47.58,8500.0,37.5311,37.5311,37.4917,37.5153,8500.0
2013-10-25 14:20:00,47.58,47.59,47.55,47.58,5800.0,37.5153,37.5232,37.4917,37.5153,5800.0
2013-10-25 14:30:00,47.57,47.59,47.56,47.58,8200.0,37.5074,37.5232,37.4996,37.5153,8200.0
2013-10-25 14:40:00,47.59,47.61,47.59,47.6,8600.0,37.5232,37.539,37.5232,37.5311,8600.0
2013-10-25 14:50:00,47.6,47.6,47.57,47.6,8800.0,37.5311,37.5311,37.5074,37.5311,8800.0
2013-10-25 15:00:00,47.59,47.59,47.55,47.55,9800.0,37.5232,37.5232,37.4917,37.4917,9800.0
2013-10-25 15:10:00,47.56,47.61,47.55,47.6,10000.0,37.4996,37.539,37.4917,37.5311,10000.0
2013-10-25 15:20:00,47.59,47.61,47.58,47.61,8600.0,37.5232,37.539,37.5153,37.539,8600.0
2013-10-25 15:30:00,47.6,47.63,47.59,47.6,19700.0,37.5311,37.5548,37.5232,37.5311,19700.0
2013-10-25 15:40:00,47.6,47.64,47.56,47.62,33200.0,37.5311,37.5626,37.4996,37.5469,33200.0
2013-10-25 15:50:00,47.63,47.7,47.63,47.7,42800.0,37.5548,37.6099,37.5548,37.6099,42800.0
2013-10-28 09:30:00,47.68,47.74,47.56,47.58,3600.0,37.5942,37.6415,37.4996,37.5153,3600.0
2013-10-28 09:40:00,47.57,47.7,47.54,47.7,2400.0,37.5074,37.6099,37.4838,37.6099,2400.0
2013-10-28 09:50:00,47.68,47.75,47.65,47.7,3000.0,37.5942,37.6494,37.5705,37.6099,3000.0
2013-10-28 10:00:00,47.73,47.76,47.67,47.68,8200.0,37.6336,37.6573,37.5863,37.5942,8200.0
2013-10-28 10:10:00,47.72,47.75,47.67,47.73,10700.0,37.6257,37.6494,37.5863,37.6336,10700.0
2013-10-28 10:20:00,47.71,47.71,47.67,47.67,5700.0,37.6178,37.6178,37.5863,37.5863,5700.0
2013-10-28 10:30:00,47.67,47.67,47.57,47.64,14600.0,37.5863,37.5863,37.5074,37.5626,14600.0
2013-10-28 10:40:00,47.63,47.69,47.62,47.62,3700.0,37.5548,37.6021,37.5469,37.5469,3700.0
2013-10-28 10:50:00,47.63,47.63,47.41,47.45,32300.0,37.5548,37.5548,37.3813,37.4128,32300.0
2013-10-28 11:00:00,47.45,47.47,47.42,47.42,19400.0,37.4128,37.4286,37.3892,37.3892,19400.0
2013-10-28 11:10:00,47.43,47.53,47.43,47.53,5800.0,37.3971,37.4759,37.3971,37.4759,5800.0
2013-10-28 11:20:00,47.54,47.55,47.5,47.5,6600.0,37.4838,37.4917,37.4523,37.4523,6600.0
2013-10-28 11:30:00,47.51,47.53,47.5,47.52,4000.0,37.4601,37.4759,37.4523,37.468,4000.0
2013-10-28 11:40:00,47.53,47.56,47.52,47.53,5500.0,37.4759,37.4996,37.468,37.4759,5500.0
2013-10-28 11:50:00,47.54,47.59,47.52,47.59,4800.0,37.4838,37.5232,37.468,37.5232,4800.0
2013-10-28 12:00:00,47.59,47.6,47.57,47.57,4800.0,37.5232,37.5311,37.5074,37.5074,4800.0
2013-10-28 12:10:00,47.58,47.62,47.58,47.61,4100.0,37.5153,37.5469,37.5153,37.539,4100.0
2013-10-28 12:20:00,47.62,47.62,47.57,47.57,6900.0,37.5469,37.5469,37.5074,37.5074,6900.0
2013-10-28 12:30:00,47.57,47.58,47.55,47.57,4200.0,37.5074,37.5153,37.4917,37.5074,4200.0
2013-10-28 12:40:00,47.57,47.59,47.57,47.57,2100.0,37.5074,37.5232,37.5074,37.5074,2100.0
2013-10-28 12:50:00,47.56,47.62,47.53,47.62,21100.0,37.4996,37.5469,37.4759,37.5469,21100.0
2013-10-28 13:00:00,47.61,47.62,47.59,47.62,11300.0,37.539,37.5469,37.5232,37.5469,11300.0
2013-10-28 13:10:00,47.61,47.61,47.58,47.6,7700.0,37.539,37.539,37.5153,37.5311,7700.0
2013-10-28 13:20:00,47.61,47.61,47.55,47.6,5900.0,37.539,37.539,37.4917,37.5311,5900.0
2013-10-28 13:30:00,47.59,47.6,47.59,47.6,1200.0,37.5232,37.5311,37.5232,37.5311,1200.0
2013-10-28 13:40:00,47.6,47.62,47.58,47.58,5200.0,37.5311,37.5469,37.5153,37.5153,5200.0
2013-10-28 13:50:00,47.58,47.58,47.54,47.56,5500.0,37.5153,37.5153,37.4838,37.4996,5500.0
2013-10-28 14:00:00,47.57,47.59,47.56,47.59,2200.0,37.5074,37.5232,37.4996,37.5232,2200.0
2013-10-28 14:10:00,47.58,47.58,47.52,47.57,4900.0,37.5153,37.5153,37.468,37.5074,4900.0
2013-10-28 14:20:00,47.57,47.57,47.49,47.51,14600.0,37.5074,37.5074,37.4444,37.4601,14600.0
2013-10-28 14:30:00,47.51,47.55,47.47,47.48,11700.0,37.4601,37.4917,37.4286,37.4365,11700.0
2013-10-28 14:40:00,47.48,47.53,47.48,47.51,5400.0,37.4365,37.4759,37.4365,37.4601,5400.0
2013-10-28 14:50:00,47.51,47.54,47.5,47.52,11200.0,37.4601,37.4838,37.4523,37.468,11200.0
2013-10-28 15:00:00,47.52,47.52,47.45,47.46,14300.0,37.468,37.468,37.4128,37.4207,14300.0
2013-10-28 15:10:00,47.46,47.46,47.4,47.42,16400.0,37.4207,37.4207,37.3734,37.3892,16400.0
2013-10-28 15:20:00,47.41,47.47,47.41,47.45,9300.0,37.3813,37.4286,37.3813,37.4128,9300.0
2013-10-28 15:30:00,47.45,47.47,47.42,47.44,15700.0,37.4128,37.4286,37.3892,37.4049,15700.0
2013-10-28 15:40:00,47.44,47.45,47.31,47.34,38600.0,37.4049,37.4128,37.3024,37.3261,38600.0
2013-10-28 15:50:00,47.34,47.43,47.34,47.4,77900.0,37.3261,37.3971,37.3261,37.3734,77900.0
2013-10-29 09:30:00,47.69,47.76,47.45,47.73,17100.0,37.6021,37.6573,37.4128,37.6336,17100.0
2013-10-29 09:40:00,47.75,47.77,47.63,47.73,6100.0,37.6494,37.6651,37.5548,37.6336,6100.0
2013-10-29 09:50:00,47.72,47.75,47.58,47.58,19300.0,37.6257,37.6494,37.5153,37.5153,19300.0
2013-10-29 10:00:00,47.55,47.63,47.53,47.56,8500.0,37.4917,37.5548,37.4759,37.4996,8500.0
2013-10-29 10:10:00,47.57,47.58,47.47,47.5,31100.0,37.5074,37.5153,37.4286,37.4523,31100.0
2013-10-29 10:20:00,47.51,47.55,47.48,47.5,33600.0,37.4601,37.4917,37.4365,37.4523,33600.0
2013-10-29 10:30:00,47.51,47.53,47.45,47.48,7400.0,37.4601,37.4759,37.4128,37.4365,7400.0
2013-10-29 10:40:00,47.49,47.5,47.46,47.48,4600.0,37.4444,37.4523,37.4207,37.4365,4600.0
2013-10-29 10:50:00,47.48,47.48,47.39,47.41,11500.0,37.4365,37.4365,37.3655,37.3813,11500.0
2013-10-29 11:00:00,47.41,47.44,47.37,47.44,6200.0,37.3813,37.4049,37.3498,37.4049,6200.0
2013-10-29 11:10:00,47.43,47.45,47.41,47.41,5400.0,37.3971,37.4128,37.3813,37.3813,5400.0
2013-10-29 11:20:00,47.42,47.46,47.41,47.46,7400.0,37.3892,37.4207,37.3813,37.4207,7400.0
2013-10-29 11:30:00,47.46,47.54,47.45,47.54,7300.0,37.4207,37.4838,37.4128,37.4838,7300.0
2013-10-29 11:40:00,47.54,47.55,47.5,47.5,9800.0,37.4838,37.4917,37.4523,37.4523,9800.0
2013-10-29 11:50:00,47.51,47.52,47.47,47.47,5100.0,37.4601,37.468,37.4286,37.4286,5100.0
2013-10-29 12:00:00,47.48,47.5,47.46,47.48,3900.0,37.4365,37.4523,37.4207,37.4365,3900.0
2013-10-29 12:10:00,47.47,47.47,47.44,47.45,4900.0,37.4286,37.4286,37.4049,37.4128,4900.0
2013-10-29 12:20:00,47.44,47.48,47.43,47.46,5300.0,37.4049,37.4365,37.3971,37.4207,5300.0
2013-10-29 12:30:00,47.47,47.5,47.42,47.46,22700.0,37.4286,37.4523,37.3892,37.4207,22700.0
2013-10-29 12:40:00,47.47,47.51,47.43,47.51,11300.0,37.4286,37.4601,37.3971,37.4601,11300.0
2013-10-29 12:50:00,47.51,47.57,47.5,47.52,18500.0,37.4601,37.5074,37.4523,37.468,18500.0
2013-10-29 13:00:00,47.51,47.52,47.49,47.52,12800.0,37.4601,37.468,37.4444,37.468,12800.0
2013-10-29 13:10:00,47.52,47.52,47.47,47.48,6300.0,37.468,37.468,37.4286,37.4365,6300.0
2013-10-29 13:20:00,47.45,47.5,47.25,47.4,215200.0,37.4128,37.4523,37.2551,37.3734,215200.0
2013-10-29 13:30:00,47.4,47.4,47.3,47.31,34300.0,37.3734,37.3734,37.2946,37.3024,34300.0
2013-10-29 13:40:00,47.31,47.32,47.3,47.31,8200.0,37.3024,37.3103,37.2946,37.3024,8200.0
2013-10-29 13:50:00,47.32,47.34,47.29,47.33,17700.0,37.3103,37.3261,37.2867,37.3182,17700.0
2013-10-29 14:00:00,47.32,47.33,47.25,47.31,42800.0,37.3103,37.3182,37.2551,37.3024,42800.0
2013-10-29 14:10:00,47.31,47.32,47.27,47.29,22400.0,37.3024,37.3103,37.2709,37.2867,22400.0
2013-10-29 14:20:00,47.3,47.33,47.28,47.32,18800.0,37.2946,37.3182,37.2788,37.3103,18800.0
2013-10-29 14:30:00,47.32,47.32,47.3,47.32,15200.0,37.3103,37.3103,37.2946,37.3103,15200.0
2013-10-29 14:40:00,47.32,47.38,47.25,47.38,50900.0,37.3103,37.3576,37.2551,37.3576,50900.0
2013-10-29 14:50:00,47.39,47.43,47.38,47.4,10500.0,37.3655,37.3971,37.3576,37.3734,10500.0
2013-10-29 15:00:00,47.4,47.41,47.37,47.4,27900.0,37.3734,37.3813,37.3498,37.3734,27900.0
2013-10-29 15:10:00,47.4,47.4,47.36,47.38,20600.0,37.3734,37.3734,37.3419,37.3576,20600.0
2013-10-29 15:20:00,47.38,47.39,47.32,47.36,59300.0,37.3576,37.3655,37.3103,37.3419,59300.0
2013-10-29 15:30:00,47.36,47.5,47.36,47.5,19500.0,37.3419,37.4523,37.3419,37.4523,19500.0
2013-10-29 15:40:00,47.49,47.5,47.4,47.43,53700.0,37.4444,37.4523,37.3734,37.3971,53700.0
2013-10-29 15:50:00,47.43,47.5,47.36,47.49,104800.0,37.3971,37.4523,37.3419,37.4444,104800.0
2013-10-30 09:30:00,47.4,47.5,46.43,46.54,45700.0,37.3734,37.4523,36.6086,36.6953,45700.0
2013-10-30 09:40:00,46.6,46.94,46.22,46.5,30700.0,36.7426,37.0107,36.443,36.6638,30700.0
2013-10-30 09:50:00,46.5,46.53,46.32,46.5,22700.0,36.6638,36.6874,36.5219,36.6638,22700.0
2013-10-30 10:00:00,46.5,46.62,46.47,46.58,78300.0,36.6638,36.7584,36.6401,36.7269,78300.0
2013-10-30 10:10:00,46.57,46.81,46.53,46.8,26500.0,36.719,36.9082,36.6874,36.9003,26500.0
2013-10-30 10:20:00,46.8,47.1,46.8,47.09,51300.0,36.9003,37.1369,36.9003,37.129,51300.0
2013-10-30 10:30:00,47.09,47.28,47.06,47.19,54100.0,37.129,37.2788,37.1053,37.2078,54100.0
2013-10-30 10:40:00,47.17,47.69,47.17,47.45,41400.0,37.1921,37.6021,37.1921,37.4128,41400.0
2013-10-30 10:50:00,47.44,47.8,47.43,47.78,85100.0,37.4049,37.6888,37.3971,37.673,85100.0
2013-10-30 11:00:00,47.78,47.99,47.65,47.69,40400.0,37.673,37.8386,37.5705,37.6021,40400.0
2013-10-30 11:10:00,47.71,47.93,47.67,47.9,32500.0,37.6178,37.7913,37.5863,37.7676,32500.0
2013-10-30 11:20:00,47.9,48.09,47.8,47.86,41400.0,37.7676,37.9174,37.6888,37.7361,41400.0
2013-10-30 11:30:00,47.87,47.87,47.5,47.79,22300.0,37.744,37.744,37.4523,37.6809,22300.0
2013-10-30 11:40:00,47.8,47.83,47.67,47.68,37300.0,37.6888,37.7124,37.5863,37.5942,37300.0
2013-10-30 11:50:00,47.68,47.78,47.65,47.78,20000.0,37.5942,37.673,37.5705,37.673,20000.0
2013-10-30 12:00:00,47.77,47.77,47.66,47.75,17900.0,37.6651,37.6651,37.5784,37.6494,17900.0
2013-10-30 12:10:00,47.72,47.75,47.6,47.75,16400.0,37.6257,37.6494,37.5311,37.6494,16400.0
2013-10-30 12:20:00,47.73,47.87,47.71,47.86,201900.0,37.6336,37.744,37.6178,37.7361,201900.0
2013-10-30 12:30:00,47.87,47.92,47.8,47.81,19900.0,37.744,37.7834,37.6888,37.6967,19900.0
2013-10-30 12:40:00,47.81,47.88,47.8,47.84,23300.0,37.6967,37.7519,37.6888,37.7203,23300.0
2013-10-30 12:50:00,47.84,48.0,47.77,47.8,119100.0,37.7203,37.8465,37.6651,37.6888,119100.0
2013-10-30 13:00:00,47.81,47.93,47.77,47.87,62300.0,37.6967,37.7913,37.6651,37.744,62300.0
2013-10-30 13:10:00,47.78,47.82,47.77,47.8,64400.0,37.673,37.7046,37.6651,37.6888,64400.0
2013-10-30 13:20:00,47.78,47.88,47.78,47.79,35200.0,37.673,37.7519,37.673,37.6809,35200.0
2013-10-30 13:30:00,47.8,47.93,47.7,47.77,24100.0,37.6888,37.7913,37.6099,37.6651,24100.0
2013-10-30 13:40:00,47.77,47.79,47.73,47.76,11400.0,37.6651,37.6809,37.6336,37.6573,11400.0
2013-10-30 13:50:00,47.74,47.78,47.5,47.5,12100.0,37.6415,37.673,37.4523,37.4523,12100.0
2013-10-30 14:00:00,47.54,47.76,47.54,47.66,15400.0,37.4838,37.6573,37.4838,37.5784,15400.0
2013-10-30 14:10:00,47.59,47.77,47.41,47.41,16600.0,37.5232,37.6651,37.3813,37.3813,16600.0
2013-10-30 14:20:00,47.42,47.56,47.4,47.52,18200.0,37.3892,37.4996,37.3734,37.468,18200.0
2013-10-30 14:30:00,47.51,47.58,47.41,47.54,27200.0,37.4601,37.5153,37.3813,37.4838,27200.0
2013-10-30 14:40:00,47.55,47.62,47.46,47.53,39000.0,37.4917,37.5469,37.4207,37.4759,39000.0
2013-10-30 14:50:00,47.52,47.57,47.51,47.55,50700.0,37.468,37.5074,37.4601,37.4917,50700.0
2013-10-30 15:00:00,47.54,47.58,47.5,47.5,37700.0,37.4838,37.5153,37.4523,37.4523,37700.0
2013-10-30 15:10:00,47.5,47.54,47.45,47.49,26400.0,37.4523,37.4838,37.4128,37.4444,26400.0
2013-10-30 15:20:00,47.5,47.54,47.47,47.54,39500.0,37.4523,37.4838,37.4286,37.4838,39500.0
2013-10-30 15:30:00,47.54,47.55,47.45,47.5,48000.0,37.4838,37.4917,37.4128,37.4523,48000.0
2013-10-30 15:40:00,47.51,47.53,47.46,47.46,64600.0,37.4601,37.4759,37.4207,37.4207,64600.0
2013-10-30 15:50:00,47.47,47.51,47.46,47.5,327100.0,37.4286,37.4601,37.4207,37.4523,327100.0
2013-10-31 09:30:00,47.27,47.81,46.96,47.23,242500.0,37.2709,37.6967,37.0265,37.2394,242500.0
2013-10-31 09:40:00,47.2,47.37,47.17,47.26,19400.0,37.2157,37.3498,37.1921,37.263,19400.0
2013-10-31 09:50:00,47.21,47.3,47.17,47.23,28900.0,37.2236,37.2946,37.1921,37.2394,28900.0
2013-10-31 10:00:00,47.24,47.3,47.15,47.25,30500.0,37.2473,37.2946,37.1763,37.2551,30500.0
2013-10-31 10:10:00,47.25,47.35,47.23,47.34,22700.0,37.2551,37.334,37.2394,37.3261,22700.0
2013-10-31 10:20:00,47.34,47.34,47.21,47.27,24400.0,37.3261,37.3261,37.2236,37.2709,24400.0
2013-10-31 10:30:00,47.26,47.31,47.15,47.16,17500.0,37.263,37.3024,37.1763,37.1842,17500.0
2013-10-31 10:40:00,47.17,47.3,47.16,47.28,14800.0,37.1921,37.2946,37.1842,37.2788,14800.0
2013-10-31 10:50:00,47.26,47.33,47.24,47.29,60200.0,37.263,37.3182,37.2473,37.2867,60200.0
2013-10-31 11:00:00,47.28,47.34,47.21,47.26,12200.0,37.2788,37.3261,37.2236,37.263,12200.0
2013-10-31 11:10:00,47.25,47.34,47.25,47.32,6600.0,37.2551,37.3261,37.2551,37.3103,6600.0
2013-10-31 11:20:00,47.32,47.32,47.21,47.23,15700.0,37.3103,37.3103,37.2236,37.2394,15700.0
2013-10-31 11:30:00,47.23,47.35,47.2,47.35,42100.0,37.2394,37.334,37.2157,37.334,42100.0
2013-10-31 11:40:00,47.34,47.4,47.3,47.34,41600.0,37.3261,37.3734,37.2946,37.3261,41600.0
2013-10-31 11:50:00,47.35,47.35,47.3,47.31,6500.0,37.334,37.334,37.2946,37.3024,6500.0
2013-10-31 12:00:00,47.3,47.33,47.27,47.32,14800.0,37.2946,37.3182,37.2709,37.3103,14800.0
2013-10-31 12:10:00,47.32,47.33,47.3,47.33,51800.0,37.3103,37.3182,37.2946,37.3182,51800.0
2013-10-31 12:20:00,47.31,47.34,47.26,47.28,14900.0,37.3024,37.3261,37.263,37.2788,14900.0
2013-10-31 12:30:00,47.27,47.34,47.27,47.34,10800.0,37.2709,37.3261,37.2709,37.3261,10800.0
2013-10-31 12:40:00,47.34,47.46,47.34,47.46,16200.0,37.3261,37.4207,37.3261,37.4207,16200.0
2013-10-31 12:50:00,47.47,47.49,47.4,47.44,27600.0,37.4286,37.4444,37.3734,37.4049,27600.0
2013-10-31 13:00:00,47.44,47.45,47.38,47.38,46000.0,37.4049,37.4128,37.3576,37.3576,46000.0
2013-10-31 13:10:00,47.37,47.4,47.35,47.37,7500.0,37.3498,37.3734,37.334,37.3498,7500.0
2013-10-31 13:20:00,47.36,47.43,47.35,47.42,28400.0,37.3419,37.3971,37.334,37.3892,28400.0
2013-10-31 13:30:00,47.44,47.45,47.38,47.42,50600.0,37.4049,37.4128,37.3576,37.3892,50600.0
2013-10-31 13:40:00,47.41,47.45,47.41,47.43,12400.0,37.3813,37.4128,37.3813,37.3971,12400.0
2013-10-31 13:50:00,47.43,47.43,47.38,47.38,7200.0,37.3971,37.3971,37.3576,37.3576,7200.0
2013-10-31 14:00:00,47.39,47.41,47.38,47.39,14600.0,37.3655,37.3813,37.3576,37.3655,14600.0
2013-10-31 14:10:00,47.4,47.44,47.37,47.43,43600.0,37.3734,37.4049,37.3498,37.3971,43600.0
2013-10-31 14:20:00,47.44,47.45,47.37,47.43,12700.0,37.4049,37.4128,37.3498,37.3971,12700.0
2013-10-31 14:30:00,47.43,47.45,47.38,47.42,19900.0,37.3971,37.4128,37.3576,37.3892,19900.0
2013-10-31 14:40:00,47.42,47.43,47.37,47.38,11300.0,37.3892,37.3971,37.3498,37.3576,11300.0
2013-10-31 14:50:00,47.38,47.38,47.3,47.31,9200.0,37.3576,37.3576,37.2946,37.3024,9200.0
2013-10-31 15:00:00,47.3,47.36,47.28,47.33,25700.0,37.2946,37.3419,37.2788,37.3182,25700.0
2013-10-31 15:10:00,47.33,47.41,47.33,47.39,21100.0,37.3182,37.3813,37.3182,37.3655,21100.0
2013-10-31 15:20:00,47.39,47.44,47.36,47.36,59200.0,37.3655,37.4049,37.3419,37.3419,59200.0
2013-10-31 15:30:00,47.36,47.45,47.34,47.38,45300.0,37.3419,37.4128,37.3261,37.3576,45300.0
2013-10-31 15:40:00,47.39,47.44,47.34,47.41,91700.0,37.3655,37.4049,37.3261,37.3813,91700.0
2013-10-31 15:50:00,47.41,47.47,47.34,47.45,360700.0,37.3813,37.4286,37.3261,37.4128,360700.0
2013-11-01 09:30:00,47.48,47.6,47.43,47.52,30400.0,37.4365,37.5311,37.3971,37.468,30400.0
2013-11-01 09:40:00,47.5,47.52,47.27,47.27,82900.0,37.4523,37.468,37.2709,37.2709,82900.0
2013-11-01 09:50:00,47.27,47.51,47.24,47.36,24600.0,37.2709,37.4601,37.2473,37.3419,24600.0
2013-11-01 10:00:00,47.36,47.5,47.34,47.44,22000.0,37.3419,37.4523,37.3261,37.4049,22000.0
2013-11-01 10:10:00,47.42,47.44,47.29,47.3,10900.0,37.3892,37.4049,37.2867,37.2946,10900.0
2013-11-01 10:20:00,47.3,47.33,47.28,47.31,25200.0,37.2946,37.3182,37.2788,37.3024,25200.0
2013-11-01 10:30:00,47.32,47.33,47.21,47.23,20300.0,37.3103,37.3182,37.2236,37.2394,20300.0
2013-11-01 10:40:00,47.23,47.25,47.18,47.23,15300.0,37.2394,37.2551,37.1999,37.2394,15300.0
2013-11-01 10:50:00,47.24,47.25,47.2,47.21,18200.0,37.2473,37.2551,37.2157,37.2236,18200.0
2013-11-01 11:00:00,47.19,47.19,47.1,47.14,26500.0,37.2078,37.2078,37.1369,37.1684,26500.0
2013-11-01 11:10:00,47.12,47.13,47.03,47.05,24500.0,37.1526,37.1605,37.0817,37.0974,24500.0
2013-11-01 11:20:00,47.05,47.09,47.0,47.02,16400.0,37.0974,37.129,37.058,37.0738,16400.0
2013-11-01 11:30:00,47.04,47.13,47.04,47.1,204000.0,37.0896,37.1605,37.0896,37.1369,204000.0
2013-11-01 11:40:00,47.09,47.18,47.06,47.17,16200.0,37.129,37.1999,37.1053,37.1921,16200.0
2013-11-01 11:50:00,47.18,47.24,47.15,47.17,19500.0,37.1999,37.2473,37.1763,37.1921,19500.0
2013-11-01 12:00:00,47.17,47.21,47.14,47.2,13000.0,37.1921,37.2236,37.1684,37.2157,13000.0
2013-11-01 12:10:00,47.2,47.21,47.12,47.17,18200.0,37.2157,37.2236,37.1526,37.1921,18200.0
2013-11-01 12:20:00,47.17,47.21,47.17,47.18,10000.0,37.1921,37.2236,37.1921,37.1999,10000.0
2013-11-01 12:30:00,47.17,47.21,47.16,47.19,7200.0,37.1921,37.2236,37.1842,37.2078,7200.0
2013-11-01 12:40:00,47.18,47.21,47.16,47.17,17100.0,37.1999,37.2236,37.1842,37.1921,17100.0
2013-11-01 12:50:00,47.17,47.21,47.16,47.17,12100.0,37.1921,37.2236,37.1842,37.1921,12100.0
2013-11-01 13:00:00,47.16,47.16,47.1,47.13,19600.0,37.1842,37.1842,37.1369,37.1605,19600.0
2013-11-01 13:10:00,47.13,47.14,47.08,47.08,9800.0,37.1605,37.1684,37.1211,37.1211,9800.0
2013-11-01 13:20:00,47.07,47.09,47.06,47.07,20200.0,37.1132,37.129,37.1053,37.1132,20200.0
2013-11-01 13:30:00,47.07,47.26,47.06,47.26,14300.0,37.1132,37.263,37.1053,37.263,14300.0
2013-11-01 13:40:00,47.26,47.3,47.25,47.28,10900.0,37.263,37.2946,37.2551,37.2788,10900.0
2013-11-01 13:50:00,47.29,47.3,47.16,47.26,30500.0,37.2867,37.2946,37.1842,37.263,30500.0
2013-11-01 14:00:00,47.25,47.28,47.2,47.2,26700.0,37.2551,37.2788,37.2157,37.2157,26700.0
2013-11-01 14:10:00,47.2,47.25,47.18,47.23,19700.0,37.2157,37.2551,37.1999,37.2394,19700.0
2013-11-01 14:20:00,47.24,47.28,47.16,47.16,24700.0,37.2473,37.2788,37.1842,37.1842,24700.0
2013-11-01 14:30:00,47.17,47.26,47.17,47.23,15300.0,37.1921,37.263,37.1921,37.2394,15300.0
2013-11-01 14:40:00,47.24,47.27,47.2,47.24,17400.0,37.2473,37.2709,37.2157,37.2473,17400.0
2013-11-01 14:50:00,47.26,47.27,47.15,47.2,17700.0,37.263,37.2709,37.1763,37.2157,17700.0
2013-11-01 15:00:00,47.19,47.25,47.19,47.2,20200.0,37.2078,37.2551,37.2078,37.2157,20200.0
2013-11-01 15:10:00,47.2,47.26,47.2,47.23,25900.0,37.2157,37.263,37.2157,37.2394,25900.0
2013-11-01 15:20:00,47.23,47.24,47.21,47.22,15400.0,37.2394,37.2473,37.2236,37.2315,15400.0
2013-11-01 15:30:00,47.22,47.28,47.21,47.24,23300.0,37.2315,37.2788,37.2236,37.2473,23300.0
2013-11-01 15:40:00,47.25,47.25,47.12,47.17,107600.0,37.2551,37.2551,37.1526,37.1921,107600.0
2013-11-01 15:50:00,47.16,47.27,47.14,47.22,92700.0,37.1842,37.2709,37.1684,37.2315,92700.0
2013-11-04 09:30:00,47.25,47.4,47.19,47.19,8200.0,37.2551,37.3734,37.2078,37.2078,8200.0
2013-11-04 09:40:00,47.16,47.18,47.07,47.1,6200.0,37.1842,37.1999,37.1132,37.1369,6200.0
2013-11-04 09:50:00,47.1,47.2,47.08,47.17,11400.0,37.1369,37.2157,37.1211,37.1921,11400.0
2013-11-04 10:00:00,47.17,47.2,47.13,47.14,8100.0,37.1921,37.2157,37.1605,37.1684,8100.0
2013-11-04 10:10:00,47.15,47.22,47.12,47.18,9500.0,37.1763,37.2315,37.1526,37.1999,9500.0
2013-11-04 10:20:00,47.17,47.21,47.14,47.17,11100.0,37.1921,37.2236,37.1684,37.1921,11100.0
2013-11-04 10:30:00,47.18,47.21,47.15,47.21,8400.0,37.1999,37.2236,37.1763,37.2236,8400.0
2013-11-04 10:40:00,47.2,47.24,47.19,47.22,13000.0,37.2157,37.2473,37.2078,37.2315,13000.0
2013-11-04 10:50:00,47.21,47.23,47.14,47.15,8900.0,37.2236,37.2394,37.1684,37.1763,8900.0
2013-11-04 11:00:00,47.14,47.19,47.11,47.17,7100.0,37.1684,37.2078,37.1447,37.1921,7100.0
2013-11-04 11:10:00,47.15,47.2,47.15,47.18,8100.0,37.1763,37.2157,37.1763,37.1999,8100.0
2013-11-04 11:20:00,47.18,47.24,47.12,47.22,9100.0,37.1999,37.2473,37.1526,37.2315,9100.0
2013-11-04 11:30:00,47.22,47.24,47.2,47.23,8800.0,37.2315,37.2473,37.2157,37.2394,8800.0
2013-11-04 11:40:00,47.23,47.31,47.23,47.25,7500.0,37.2394,37.3024,37.2394,37.2551,7500.0
2013-11-04 11:50:00,47.27,47.31,47.23,47.23,7500.0,37.2709,37.3024,37.2394,37.2394,7500.0
2013-11-04 12:00:00,47.24,47.26,47.24,47.25,4200.0,37.2473,37.263,37.2473,37.2551,4200.0
2013-11-04 12:10:00,47.24,47.25,47.2,47.24,4700.0,37.2473,37.2551,37.2157,37.2473,4700.0
2013-11-04 12:20:00,47.24,47.26,47.24,47.26,5600.0,37.2473,37.263,37.2473,37.263,5600.0
2013-11-04 12:30:00,47.26,47.26,47.22,47.23,4000.0,37.263,37.263,37.2315,37.2394,4000.0
2013-11-04 12:40:00,47.23,47.25,47.21,47.22,4400.0,37.2394,37.2551,37.2236,37.2315,4400.0
2013-11-04 12:50:00,47.22,47.24,47.21,47.21,6200.0,37.2315,37.2473,37.2236,37.2236,6200.0
2013-11-04 13:00:00,47.2,47.2,47.16,47.17,5000.0,37.2157,37.2157,37.1842,37.1921,5000.0
2013-11-04 13:10:00,47.16,47.17,47.12,47.17,12700.0,37.1842,37.1921,37.1526,37.1921,12700.0
2013-11-04 13:20:00,47.17,47.19,47.16,47.19,800.0,37.1921,37.2078,37.1842,37.2078,800.0
2013-11-04 13:30:00,47.2,47.21,47.17,47.18,13500.0,37.2157,37.2236,37.1921,37.1999,13500.0
2013-11-04 13:40:00,47.19,47.2,47.17,47.19,1700.0,37.2078,37.2157,37.1921,37.2078,1700.0
2013-11-04 13:50:00,47.17,47.18,47.15,47.18,2800.0,37.1921,37.1999,37.1763,37.1999,2800.0
2013-11-04 14:00:00,47.18,47.24,47.17,47.22,16700.0,37.1999,37.2473,37.1921,37.2315,16700.0
2013-11-04 14:10:00,47.21,47.21,47.18,47.19,4600.0,37.2236,37.2236,37.1999,37.2078,4600.0
2013-11-04 14:20:00,47.18,47.18,47.15,47.18,5800.0,37.1999,37.1999,37.1763,37.1999,5800.0
2013-11-04 14:30:00,47.18,47.21,47.18,47.2,6000.0,37.1999,37.2236,37.1999,37.2157,6000.0
2013-11-04 14:40:00,47.2,47.26,47.2,47.24,8400.0,37.2157,37.263,37.2157,37.2473,8400.0
2013-11-04 14:50:00,47.25,47.27,47.24,47.25,5200.0,37.2551,37.2709,37.2473,37.2551,5200.0
2013-11-04 15:00:00,47.24,47.28,47.24,47.26,9000.0,37.2473,37.2788,37.2473,37.263,9000.0
2013-11-04 15:10:00,47.24,47.26,47.23,47.23,5000.0,37.2473,37.263,37.2394,37.2394,5000.0
2013-11-04 15:20:00,47.23,47.24,47.2,47.22,9800.0,37.2394,37.2473,37.2157,37.2315,9800.0
2013-11-04 15:30:00,47.22,47.26,47.18,47.26,20000.0,37.2315,37.263,37.1999,37.263,20000.0
2013-11-04 15:40:00,47.25,47.25,47.2,47.24,16700.0,37.2551,37.2551,37.2157,37.2473,16700.0
2013-11-04 15:50:00,47.24,47.31,47.24,47.27,40700.0,37.2473,37.3024,37.2473,37.2709,40700.0
2013-11-05 09:30:00,47.15,47.24,47.02,47.08,24800.0,37.1763,37.2473,37.0738,37.1211,24800.0
2013-11-05 09:40:00,47.07,47.15,47.01,47.14,9600.0,37.1132,37.1763,37.0659,37.1684,9600.0
2013-11-05 09:50:00,47.12,47.14,47.05,47.12,9700.0,37.1526,37.1684,37.0974,37.1526,9700.0
2013-11-05 10:00:00,47.09,47.13,47.02,47.09,11300.0,37.129,37.1605,37.0738,37.129,11300.0
2013-11-05 10:10:00,47.12,47.13,47.04,47.07,4500.0,37.1526,37.1605,37.0896,37.1132,4500.0
2013-11-05 10:20:00,47.05,47.12,47.04,47.1,3400.0,37.0974,37.1526,37.0896,37.1369,3400.0
2013-11-05 10:30:00,47.1,47.14,47.01,47.06,23600.0,37.1369,37.1684,37.0659,37.1053,23600.0
2013-11-05 10:40:00,47.07,47.13,47.07,47.11,4400.0,37.1132,37.1605,37.1132,37.1447,4400.0
2013-11-05 10:50:00,47.11,47.16,47.08,47.08,4500.0,37.1447,37.1842,37.1211,37.1211,4500.0
2013-11-05 11:00:00,47.1,47.13,47.07,47.09,3900.0,37.1369,37.1605,37.1132,37.129,3900.0
2013-11-05 11:10:00,47.11,47.13,47.03,47.11,7800.0,37.1447,37.1605,37.0817,37.1447,7800.0
2013-11-05 11:20:00,47.1,47.12,47.05,47.11,2700.0,37.1369,37.1526,37.0974,37.1447,2700.0
2013-11-05 11:30:00,47.11,47.19,47.11,47.18,11400.0,37.1447,37.2078,37.1447,37.1999,11400.0
2013-11-05 11:40:00,47.18,47.2,47.18,47.19,2300.0,37.1999,37.2157,37.1999,37.2078,2300.0
2013-11-05 11:50:00,47.19,47.21,47.18,47.19,3200.0,37.2078,37.2236,37.1999,37.2078,3200.0
2013-11-05 12:00:00,47.19,47.19,47.16,47.16,4200.0,37.2078,37.2078,37.1842,37.1842,4200.0
2013-11-05 12:10:00,47.16,47.2,47.15,47.16,4500.0,37.1842,37.2157,37.1763,37.1842,4500.0
2013-11-05 12:20:00,47.14,47.21,47.14,47.17,4200.0,37.1684,37.2236,37.1684,37.1921,4200.0
2013-11-05 12:30:00,47.17,47.18,47.13,47.14,1900.0,37.1921,37.1999,37.1605,37.1684,1900.0
2013-11-05 12:40:00,47.14,47.14,47.1,47.1,4300.0,37.1684,37.1684,37.1369,37.1369,4300.0
2013-11-05 12:50:00,47.11,47.16,47.11,47.14,5800.0,37.1447,37.1842,37.1447,37.1684,5800.0
2013-11-05 13:00:00,47.13,47.14,47.11,47.12,5500.0,37.1605,37.1684,37.1447,37.1526,5500.0
2013-11-05 13:10:00,47.11,47.12,47.09,47.1,4600.0,37.1447,37.1526,37.129,37.1369,4600.0
2013-11-05 13:20:00,47.11,47.16,47.11,47.16,4300.0,37.1447,37.1842,37.1447,37.1842,4300.0
2013-11-05 13:30:00,47.16,47.18,47.14,47.14,5900.0,37.1842,37.1999,37.1684,37.1684,5900.0
2013-11-05 13:40:00,47.14,47.14,47.12,47.12,3000.0,37.1684,37.1684,37.1526,37.1526,3000.0
2013-11-05 13:50:00,47.11,47.11,47.06,47.06,10500.0,37.1447,37.1447,37.1053,37.1053,10500.0
2013-11-05 14:00:00,47.05,47.1,47.05,47.08,3700.0,37.0974,37.1369,37.0974,37.1211,3700.0
2013-11-05 14:10:00,47.09,47.1,47.07,47.07,3700.0,37.129,37.1369,37.1132,37.1132,3700.0
2013-11-05 14:20:00,47.06,47.09,47.05,47.06,18600.0,37.1053,37.129,37.0974,37.1053,18600.0
2013-11-05 14:30:00,47.05,47.09,47.05,47.06,20300.0,37.0974,37.129,37.0974,37.1053,20300.0
2013-11-05 14:40:00,47.07,47.1,47.04,47.1,15500.0,37.1132,37.1369,37.0896,37.1369,15500.0
2013-11-05 14:50:00,47.08,47.12,47.08,47.11,6300.0,37.1211,37.1526,37.1211,37.1447,6300.0
2013-11-05 15:00:00,47.12,47.13,47.1,47.1,9600.0,37.1526,37.1605,37.1369,37.1369,9600.0
2013-11-05 15:10:00,47.11,47.11,47.07,47.09,18100.0,37.1447,37.1447,37.1132,37.129,18100.0
2013-11-05 15:20:00,47.09,47.09,47.05,47.08,16800.0,37.129,37.129,37.0974,37.1211,16800.0
2013-11-05 15:30:00,47.09,47.11,47.05,47.1,26500.0,37.129,37.1447,37.0974,37.1369,26500.0
2013-11-05 15:40:00,47.1,47.11,47.07,47.1,26500.0,37.1369,37.1447,37.1132,37.1369,26500.0
2013-11-05 15:50:00,47.09,47.13,47.04,47.06,75100.0,37.129,37.1605,37.0896,37.1053,75100.0
2013-11-06 09:30:00,47.2,47.2,47.0,47.01,15000.0,37.2157,37.2157,37.058,37.0659,15000.0
2013-11-06 09:40:00,47.02,47.14,47.01,47.14,12200.0,37.0738,37.1684,37.0659,37.1684,12200.0
2013-11-06 09:50:00,47.14,47.23,47.12,47.17,14200.0,37.1684,37.2394,37.1526,37.1921,14200.0
2013-11-06 10:00:00,47.12,47.3,47.12,47.28,15400.0,37.1526,37.2946,37.1526,37.2788,15400.0
2013-11-06 10:10:00,47.29,47.33,47.28,47.29,7200.0,37.2867,37.3182,37.2788,37.2867,7200.0
2013-11-06 10:20:00,47.32,47.39,47.32,47.35,6900.0,37.3103,37.3655,37.3103,37.334,6900.0
2013-11-06 10:30:00,47.35,47.35,47.29,47.29,6600.0,37.334,37.334,37.2867,37.2867,6600.0
2013-11-06 10:40:00,47.3,47.32,47.28,47.28,4300.0,37.2946,37.3103,37.2788,37.2788,4300.0
2013-11-06 10:50:00,47.27,47.27,47.2,47.26,5100.0,37.2709,37.2709,37.2157,37.263,5100.0
2013-11-06 11:00:00,47.25,47.26,47.18,47.23,11400.0,37.2551,37.263,37.1999,37.2394,11400.0
2013-11-06 11:10:00,47.24,47.27,47.23,47.27,3500.0,37.2473,37.2709,37.2394,37.2709,3500.0
2013-11-06 11:20:00,47.27,47.31,47.24,47.29,14200.0,37.2709,37.3024,37.2473,37.2867,14200.0
2013-11-06 11:30:00,47.27,47.28,47.21,47.21,10400.0,37.2709,37.2788,37.2236,37.2236,10400.0
2013-11-06 11:40:00,47.21,47.28,47.2,47.26,5800.0,37.2236,37.2788,37.2157,37.263,5800.0
2013-11-06 11:50:00,47.25,47.31,47.25,47.29,4000.0,37.2551,37.3024,37.2551,37.2867,4000.0
2013-11-06 12:00:00,47.3,47.33,47.25,47.26,12300.0,37.2946,37.3182,37.2551,37.263,12300.0
2013-11-06 12:10:00,47.27,47.28,47.23,47.26,8600.0,37.2709,37.2788,37.2394,37.263,8600.0
2013-11-06 12:20:00,47.26,47.29,47.26,47.26,5300.0,37.263,37.2867,37.263,37.263,5300.0
2013-11-06 12:30:00,47.27,47.3,47.25,47.28,7100.0,37.2709,37.2946,37.2551,37.2788,7100.0
2013-11-06 12:40:00,47.27,47.27,47.23,47.24,3300.0,37.2709,37.2709,37.2394,37.2473,3300.0
2013-11-06 12:50:00,47.24,47.26,47.21,47.23,3800.0,37.2473,37.263,37.2236,37.2394,3800.0
2013-11-06 13:00:00,47.22,47.23,47.19,47.21,5100.0,37.2315,37.2394,37.2078,37.2236,5100.0
2013-11-06 13:10:00,47.23,47.25,47.21,47.21,3100.0,37.2394,37.2551,37.2236,37.2236,3100.0
2013-11-06 13:20:00,47.23,47.25,47.19,47.23,11800.0,37.2394,37.2551,37.2078,37.2394,11800.0
2013-11-06 13:30:00,47.24,47.26,47.22,47.26,8600.0,37.2473,37.263,37.2315,37.263,8600.0
2013-11-06 13:40:00,47.26,47.3,47.26,47.3,4300.0,37.263,37.2946,37.263,37.2946,4300.0
2013-11-06 13:50:00,47.29,47.32,47.28,47.28,5100.0,37.2867,37.3103,37.2788,37.2788,5100.0
2013-11-06 14:00:00,47.28,47.31,47.28,47.29,5800.0,37.2788,37.3024,37.2788,37.2867,5800.0
2013-11-06 14:10:00,47.3,47.32,47.29,47.3,3300.0,37.2946,37.3103,37.2867,37.2946,3300.0
2013-11-06 14:20:00,47.3,47.32,47.29,47.32,8200.0,37.2946,37.3103,37.2867,37.3103,8200.0
2013-11-06 14:30:00,47.32,47.37,47.28,47.37,28800.0,37.3103,37.3498,37.2788,37.3498,28800.0
2013-11-06 14:40:00,47.36,47.4,47.36,47.38,8100.0,37.3419,37.3734,37.3419,37.3576,8100.0
2013-11-06 14:50:00,47.38,47.39,47.34,47.34,6600.0,37.3576,37.3655,37.3261,37.3261,6600.0
2013-11-06 15:00:00,47.34,47.35,47.33,47.35,7900.0,37.3261,37.334,37.3182,37.334,7900.0
2013-11-06 15:10:00,47.35,47.36,47.34,47.36,12700.0,37.334,37.3419,37.3261,37.3419,12700.0
2013-11-06 15:20:00,47.34,47.35,47.29,47.29,13900.0,37.3261,37.334,37.2867,37.2867,13900.0
2013-11-06 15:30:00,47.29,47.31,47.27,47.3,14400.0,37.2867,37.3024,37.2709,37.2946,14400.0
2013-11-06 15:40:00,47.31,47.33,47.27,47.33,27500.0,37.3024,37.3182,37.2709,37.3182,27500.0
2013-11-06 15:50:00,47.34,47.36,47.32,47.36,52100.0,37.3261,37.3419,37.3103,37.3419,52100.0
2013-11-07 09:30:00,47.42,47.53,47.34,47.43,14100.0,37.3892,37.4759,37.3261,37.3971,14100.0
2013-11-07 09:40:00,47.43,47.56,47.4,47.48,14000.0,37.3971,37.4996,37.3734,37.4365,14000.0
2013-11-07 09:50:00,47.47,47.5,47.35,47.41,35600.0,37.4286,37.4523,37.334,37.3813,35600.0
2013-11-07 10:00:00,47.37,47.41,47.34,47.35,8900.0,37.3498,37.3813,37.3261,37.334,8900.0
2013-11-07 10:10:00,47.34,47.34,47.22,47.22,10300.0,37.3261,37.3261,37.2315,37.2315,10300.0
2013-11-07 10:20:00,47.17,47.32,47.16,47.27,9100.0,37.1921,37.3103,37.1842,37.2709,9100.0
2013-11-07 10:30:00,47.26,47.27,47.1,47.13,11400.0,37.263,37.2709,37.1369,37.1605,11400.0
2013-11-07 10:40:00,47.12,47.16,47.05,47.12,12400.0,37.1526,37.1842,37.0974,37.1526,12400.0
2013-11-07 10:50:00,47.14,47.16,47.09,47.1,8400.0,37.1684,37.1842,37.129,37.1369,8400.0
2013-11-07 11:00:00,47.09,47.14,47.07,47.12,14800.0,37.129,37.1684,37.1132,37.1526,14800.0
2013-11-07 11:10:00,47.11,47.16,47.07,47.09,18100.0,37.1447,37.1842,37.1132,37.129,18100.0
2013-11-07 11:20:00,47.09,47.12,47.07,47.12,10600.0,37.129,37.1526,37.1132,37.1526,10600.0
2013-11-07 11:30:00,47.11,47.16,47.09,47.13,24400.0,37.1447,37.1842,37.129,37.1605,24400.0
2013-11-07 11:40:00,47.14,47.18,47.12,47.16,27600.0,37.1684,37.1999,37.1526,37.1842,27600.0
2013-11-07 11:50:00,47.16,47.23,47.15,47.2,8500.0,37.1842,37.2394,37.1763,37.2157,8500.0
2013-11-07 12:00:00,47.22,47.29,47.22,47.26,8400.0,37.2315,37.2867,37.2315,37.263,8400.0
2013-11-07 12:10:00,47.26,47.28,47.25,47.27,5500.0,37.263,37.2788,37.2551,37.2709,5500.0
2013-11-07 12:20:00,47.28,47.34,47.28,47.32,4800.0,37.2788,37.3261,37.2788,37.3103,4800.0
2013-11-07 12:30:00,47.34,47.34,47.19,47.19,4000.0,37.3261,37.3261,37.2078,37.2078,4000.0
2013-11-07 12:40:00,47.2,47.24,47.2,47.2,3100.0,37.2157,37.2473,37.2157,37.2157,3100.0
2013-11-07 12:50:00,47.21,47.21,47.12,47.13,2500.0,37.2236,37.2236,37.1526,37.1605,2500.0
2013-11-07 13:00:00,47.12,47.12,47.05,47.05,1700.0,37.1526,37.1526,37.0974,37.0974,1700.0
2013-11-07 13:10:00,47.04,47.05,47.02,47.04,3300.0,37.0896,37.0974,37.0738,37.0896,3300.0
2013-11-07 13:20:00,47.04,47.08,46.96,46.97,6300.0,37.0896,37.1211,37.0265,37.0344,6300.0
2013-11-07 13:30:00,46.97,47.0,46.91,46.95,9100.0,37.0344,37.058,36.9871,37.0186,9100.0
2013-11-07 13:40:00,46.95,46.96,46.86,46.86,7100.0,37.0186,37.0265,36.9476,36.9476,7100.0
2013-11-07 13:50:00,46.86,46.92,46.86,46.91,4800.0,36.9476,36.9949,36.9476,36.9871,4800.0
2013-11-07 14:00:00,46.9,46.9,46.78,46.85,14700.0,36.9792,36.9792,36.8846,36.9397,14700.0
2013-11-07 14:10:00,46.84,46.89,46.74,46.76,12400.0,36.9319,36.9713,36.853,36.8688,12400.0
2013-11-07 14:20:00,46.75,46.83,46.74,46.8,5000.0,36.8609,36.924,36.853,36.9003,5000.0
2013-11-07 14:30:00,46.81,46.83,46.76,46.83,11000.0,36.9082,36.924,36.8688,36.924,11000.0
2013-11-07 14:40:00,46.84,46.85,46.82,46.84,10100.0,36.9319,36.9397,36.9161,36.9319,10100.0
2013-11-07 14:50:00,46.86,46.87,46.84,46.85,12300.0,36.9476,36.9555,36.9319,36.9397,12300.0
2013-11-07 15:00:00,46.85,46.87,46.8,46.83,11100.0,36.9397,36.9555,36.9003,36.924,11100.0
2013-11-07 15:10:00,46.81,46.84,46.8,46.82,8000.0,36.9082,36.9319,36.9003,36.9161,8000.0
2013-11-07 15:20:00,46.82,46.89,46.81,46.82,13000.0,36.9161,36.9713,36.9082,36.9161,13000.0
2013-11-07 15:30:00,46.8,46.84,46.77,46.83,23200.0,36.9003,36.9319,36.8767,36.924,23200.0
2013-11-07 15:40:00,46.83,46.88,46.78,46.85,29100.0,36.924,36.9634,36.8846,36.9397,29100.0
2013-11-07 15:50:00,46.85,46.87,46.76,46.77,85500.0,36.9397,36.9555,36.8688,36.8767,85500.0
2013-11-08 09:30:00,46.77,46.98,46.73,46.82,8400.0,36.8767,37.0422,36.8451,36.9161,8400.0
2013-11-08 09:40:00,46.83,46.98,46.79,46.9,5200.0,36.924,37.0422,36.8924,36.9792,5200.0
2013-11-08 09:50:00,46.9,46.9,46.79,46.85,25800.0,36.9792,36.9792,36.8924,36.9397,25800.0
2013-11-08 10:00:00,46.85,46.99,46.83,46.99,3600.0,36.9397,37.0501,36.924,37.0501,3600.0
2013-11-08 10:10:00,46.95,46.98,46.91,46.97,10400.0,37.0186,37.0422,36.9871,37.0344,10400.0
2013-11-08 10:20:00,46.99,47.02,46.92,46.95,10200.0,37.0501,37.0738,36.9949,37.0186,10200.0
2013-11-08 10:30:00,46.97,47.04,46.97,46.98,4500.0,37.0344,37.0896,37.0344,37.0422,4500.0
2013-11-08 10:40:00,46.96,46.97,46.92,46.97,4300.0,37.0265,37.0344,36.9949,37.0344,4300.0
2013-11-08 10:50:00,46.97,47.02,46.93,47.0,2600.0,37.0344,37.0738,37.0028,37.058,2600.0
2013-11-08 11:00:00,47.02,47.05,46.99,47.05,4300.0,37.0738,37.0974,37.0501,37.0974,4300.0
2013-11-08 11:10:00,47.04,47.09,47.04,47.08,3900.0,37.0896,37.129,37.0896,37.1211,3900.0
2013-11-08 11:20:00,47.08,47.09,47.04,47.04,2100.0,37.1211,37.129,37.0896,37.0896,2100.0
2013-11-08 11:30:00,47.05,47.11,47.03,47.11,4500.0,37.0974,37.1447,37.0817,37.1447,4500.0
2013-11-08 11:40:00,47.1,47.1,47.07,47.09,3400.0,37.1369,37.1369,37.1132,37.129,3400.0
2013-11-08 11:50:00,47.09,47.13,47.05,47.05,6500.0,37.129,37.1605,37.0974,37.0974,6500.0
2013-11-08 12:00:00,47.05,47.11,47.04,47.1,12000.0,37.0974,37.1447,37.0896,37.1369,12000.0
2013-11-08 12:10:00,47.1,47.12,47.05,47.11,9500.0,37.1369,37.1526,37.0974,37.1447,9500.0
2013-11-08 12:20:00,47.1,47.1,47.05,47.07,2200.0,37.1369,37.1369,37.0974,37.1132,2200.0
2013-11-08 12:30:00,47.08,47.08,47.04,47.07,4900.0,37.1211,37.1211,37.0896,37.1132,4900.0
2013-11-08 12:40:00,47.07,47.08,47.04,47.04,7400.0,37.1132,37.1211,37.0896,37.0896,7400.0
2013-11-08 12:50:00,47.04,47.04,47.01,47.02,5200.0,37.0896,37.0896,37.0659,37.0738,5200.0
2013-11-08 13:00:00,47.02,47.03,46.97,46.97,3300.0,37.0738,37.0817,37.0344,37.0344,3300.0
2013-11-08 13:10:00,46.97,47.01,46.97,46.98,6100.0,37.0344,37.0659,37.0344,37.0422,6100.0
2013-11-08 13:20:00,47.0,47.09,46.98,47.09,5200.0,37.058,37.129,37.0422,37.129,5200.0
2013-11-08 13:30:00,47.09,47.1,47.06,47.06,1300.0,37.129,37.1369,37.1053,37.1053,1300.0
2013-11-08 13:40:00,47.06,47.07,47.03,47.03,3400.0,37.1053,37.1132,37.0817,37.0817,3400.0
2013-11-08 13:50:00,47.04,47.05,47.02,47.02,8000.0,37.0896,37.0974,37.0738,37.0738,8000.0
2013-11-08 14:00:00,47.02,47.02,46.98,46.99,4300.0,37.0738,37.0738,37.0422,37.0501,4300.0
2013-11-08 14:10:00,47.0,47.01,46.96,46.97,8000.0,37.058,37.0659,37.0265,37.0344,8000.0
2013-11-08 14:20:00,46.97,47.0,46.95,46.97,6600.0,37.0344,37.058,37.0186,37.0344,6600.0
2013-11-08 14:30:00,46.98,46.98,46.95,46.95,6400.0,37.0422,37.0422,37.0186,37.0186,6400.0
2013-11-08 14:40:00,46.95,46.95,46.91,46.93,12000.0,37.0186,37.0186,36.9871,37.0028,12000.0
2013-11-08 14:50:00,46.95,46.95,46.89,46.9,11700.0,37.0186,37.0186,36.9713,36.9792,11700.0
2013-11-08 15:00:00,46.89,46.9,46.83,46.86,9500.0,36.9713,36.9792,36.924,36.9476,9500.0
2013-11-08 15:10:00,46.86,46.88,46.82,46.83,16500.0,36.9476,36.9634,36.9161,36.924,16500.0
2013-11-08 15:20:00,46.83,46.88,46.82,46.84,26400.0,36.924,36.9634,36.9161,36.9319,26400.0
2013-11-08 15:30:00,46.84,46.91,46.82,46.86,51400.0,36.9319,36.9871,36.9161,36.9476,51400.0
2013-11-08 15:40:00,46.86,46.95,46.85,46.94,43600.0,36.9476,37.0186,36.9397,37.0107,43600.0
2013-11-08 15:50:00,46.95,47.02,46.93,47.02,63700.0,37.0186,37.0738,37.0028,37.0738,63700.0
2013-11-11 09:30:00,47.06,47.26,47.06,47.16,3200.0,37.1053,37.263,37.1053,37.1842,3200.0
2013-11-11 09:40:00,47.11,47.3,47.08,47.22,10400.0,37.1447,37.2946,37.1211,37.2315,10400.0
2013-11-11 09:50:00,47.25,47.37,47.22,47.35,11700.0,37.2551,37.3498,37.2315,37.334,11700.0
2013-11-11 10:00:00,47.4,47.4,47.3,47.4,10500.0,37.3734,37.3734,37.2946,37.3734,10500.0
2013-11-11 10:10:00,47.45,47.46,47.35,47.35,2000.0,37.4128,37.4207,37.334,37.334,2000.0
2013-11-11 10:20:00,47.4,47.46,47.37,47.39,10900.0,37.3734,37.4207,37.3498,37.3655,10900.0
2013-11-11 10:30:00,47.38,47.41,47.37,47.37,7100.0,37.3576,37.3813,37.3498,37.3498,7100.0
2013-11-11 10:40:00,47.41,47.46,47.39,47.46,7000.0,37.3813,37.4207,37.3655,37.4207,7000.0
2013-11-11 10:50:00,47.43,47.5,47.43,47.48,2600.0,37.3971,37.4523,37.3971,37.4365,2600.0
2013-11-11 11:00:00,47.47,47.5,47.45,47.5,6700.0,37.4286,37.4523,37.4128,37.4523,6700.0
2013-11-11 11:10:00,47.49,47.52,47.48,47.5,5700.0,37.4444,37.468,37.4365,37.4523,5700.0
2013-11-11 11:20:00,47.5,47.5,47.48,47.5,2700.0,37.4523,37.4523,37.4365,37.4523,2700.0
2013-11-11 11:30:00,47.5,47.5,47.44,47.44,4500.0,37.4523,37.4523,37.4049,37.4049,4500.0
2013-11-11 11:40:00,47.44,47.49,47.43,47.47,5400.0,37.4049,37.4444,37.3971,37.4286,5400.0
2013-11-11 11:50:00,47.46,47.46,47.43,47.43,3500.0,37.4207,37.4207,37.3971,37.3971,3500.0
2013-11-11 12:00:00,47.42,47.43,47.35,47.35,12800.0,37.3892,37.3971,37.334,37.334,12800.0
2013-11-11 12:10:00,47.36,47.38,47.36,47.36,5100.0,37.3419,37.3576,37.3419,37.3419,5100.0
2013-11-11 12:20:00,47.36,47.44,47.36,47.44,4900.0,37.3419,37.4049,37.3419,37.4049,4900.0
2013-11-11 12:30:00,47.43,47.44,47.41,47.42,4800.0,37.3971,37.4049,37.3813,37.3892,4800.0
2013-11-11 12:40:00,47.42,47.43,47.4,47.43,4500.0,37.3892,37.3971,37.3734,37.3971,4500.0
2013-11-11 12:50:00,47.42,47.43,47.42,47.43,1200.0,37.3892,37.3971,37.3892,37.3971,1200.0
2013-11-11 13:00:00,47.44,47.47,47.43,47.46,3300.0,37.4049,37.4286,37.3971,37.4207,3300.0
2013-11-11 13:10:00,47.47,47.49,47.46,47.46,3300.0,37.4286,37.4444,37.4207,37.4207,3300.0
2013-11-11 13:20:00,47.45,47.47,47.45,47.47,3600.0,37.4128,37.4286,37.4128,37.4286,3600.0
2013-11-11 13:30:00,47.48,47.5,47.47,47.49,6800.0,37.4365,37.4523,37.4286,37.4444,6800.0
2013-11-11 13:40:00,47.49,47.52,47.48,47.52,4200.0,37.4444,37.468,37.4365,37.468,4200.0
2013-11-11 13:50:00,47.51,47.52,47.48,47.5,4700.0,37.4601,37.468,37.4365,37.4523,4700.0
2013-11-11 14:00:00,47.5,47.51,47.47,47.47,4400.0,37.4523,37.4601,37.4286,37.4286,4400.0
2013-11-11 14:10:00,47.48,47.51,47.48,47.5,4600.0,37.4365,37.4601,37.4365,37.4523,4600.0
2013-11-11 14:20:00,47.5,47.5,47.43,47.45,14000.0,37.4523,37.4523,37.3971,37.4128,14000.0
2013-11-11 14:30:00,47.43,47.44,47.36,47.36,6700.0,37.3971,37.4049,37.3419,37.3419,6700.0
2013-11-11 14:40:00,47.36,47.4,47.36,47.4,7700.0,37.3419,37.3734,37.3419,37.3734,7700.0
2013-11-11 14:50:00,47.4,47.48,47.39,47.47,10900.0,37.3734,37.4365,37.3655,37.4286,10900.0
2013-11-11 15:00:00,47.48,47.52,47.48,47.49,12500.0,37.4365,37.468,37.4365,37.4444,12500.0
2013-11-11 15:10:00,47.49,47.5,47.48,47.5,3000.0,37.4444,37.4523,37.4365,37.4523,3000.0
2013-11-11 15:20:00,47.5,47.52,47.5,47.5,8600.0,37.4523,37.468,37.4523,37.4523,8600.0
2013-11-11 15:30:00,47.51,47.52,47.47,47.52,10400.0,37.4601,37.468,37.4286,37.468,10400.0
2013-11-11 15:40:00,47.52,47.54,47.51,47.53,30700.0,37.468,37.4838,37.4601,37.4759,30700.0
2013-11-11 15:50:00,47.52,47.55,47.52,47.54,32800.0,37.468,37.4917,37.468,37.4838,32800.0
2013-11-12 09:30:00,47.48,47.6,47.41,47.5,17500.0,37.4365,37.5311,37.3813,37.4523,17500.0
2013-11-12 09:40:00,47.5,47.6,47.49,47.55,24700.0,37.4523,37.5311,37.4444,37.4917,24700.0
2013-11-12 09:50:00,47.54,47.55,47.44,47.55,14000.0,37.4838,37.4917,37.4049,37.4917,14000.0
2013-11-12 10:00:00,47.55,47.55,47.45,47.5,9000.0,37.4917,37.4917,37.4128,37.4523,9000.0
2013-11-12 10:10:00,47.51,47.54,47.45,47.54,17700.0,37.4601,37.4838,37.4128,37.4838,17700.0
2013-11-12 10:20:00,47.54,47.55,47.46,47.49,5300.0,37.4838,37.4917,37.4207,37.4444,5300.0
2013-11-12 10:30:00,47.5,47.5,47.45,47.48,2000.0,37.4523,37.4523,37.4128,37.4365,2000.0
2013-11-12 10:40:00,47.49,47.49,47.45,47.47,3000.0,37.4444,37.4444,37.4128,37.4286,3000.0
2013-11-12 10:50:00,47.47,47.49,47.45,47.47,7900.0,37.4286,37.4444,37.4128,37.4286,7900.0
2013-11-12 11:00:00,47.47,47.5,47.47,47.48,3400.0,37.4286,37.4523,37.4286,37.4365,3400.0
2013-11-12 11:10:00,47.45,47.49,47.45,47.45,1600.0,37.4128,37.4444,37.4128,37.4128,1600.0
2013-11-12 11:20:00,47.45,47.47,47.43,47.46,7900.0,37.4128,37.4286,37.3971,37.4207,7900.0
2013-11-12 11:30:00,47.47,47.48,47.41,47.41,3700.0,37.4286,37.4365,37.3813,37.3813,3700.0
2013-11-12 11:40:00,47.36,47.36,47.29,47.31,6500.0,37.3419,37.3419,37.2867,37.3024,6500.0
2013-11-12 11:50:00,47.3,47.32,47.3,47.3,2000.0,37.2946,37.3103,37.2946,37.2946,2000.0
2013-11-12 12:00:00,47.3,47.32,47.16,47.18,5300.0,37.2946,37.3103,37.1842,37.1999,5300.0
2013-11-12 12:10:00,47.19,47.2,47.18,47.19,11000.0,37.2078,37.2157,37.1999,37.2078,11000.0
2013-11-12 12:20:00,47.19,47.23,47.19,47.22,8300.0,37.2078,37.2394,37.2078,37.2315,8300.0
2013-11-12 12:30:00,47.23,47.23,47.2,47.22,4800.0,37.2394,37.2394,37.2157,37.2315,4800.0
2013-11-12 12:40:00,47.21,47.22,47.19,47.21,2700.0,37.2236,37.2315,37.2078,37.2236,2700.0
2013-11-12 12:50:00,47.25,47.25,47.2,47.2,2300.0,37.2551,37.2551,37.2157,37.2157,2300.0
2013-11-12 13:00:00,47.2,47.22,47.2,47.21,4300.0,37.2157,37.2315,37.2157,37.2236,4300.0
2013-11-12 13:10:00,47.22,47.26,47.22,47.24,2400.0,37.2315,37.263,37.2315,37.2473,2400.0
2013-11-12 13:20:00,47.25,47.26,47.24,47.25,5400.0,37.2551,37.263,37.2473,37.2551,5400.0
2013-11-12 13:30:00,47.25,47.25,47.2,47.2,5700.0,37.2551,37.2551,37.2157,37.2157,5700.0
2013-11-12 13:40:00,47.21,47.26,47.21,47.25,5600.0,37.2236,37.263,37.2236,37.2551,5600.0
2013-11-12 13:50:00,47.25,47.27,47.23,47.23,6200.0,37.2551,37.2709,37.2394,37.2394,6200.0
2013-11-12 14:00:00,47.25,47.26,47.23,47.26,3600.0,37.2551,37.263,37.2394,37.263,3600.0
2013-11-12 14:10:00,47.26,47.28,47.23,47.27,6000.0,37.263,37.2788,37.2394,37.2709,6000.0
2013-11-12 14:20:00,47.3,47.3,47.25,47.25,1700.0,37.2946,37.2946,37.2551,37.2551,1700.0
2013-11-12 14:30:00,47.26,47.3,47.25,47.29,3600.0,37.263,37.2946,37.2551,37.2867,3600.0
2013-11-12 14:40:00,47.3,47.3,47.28,47.3,3700.0,37.2946,37.2946,37.2788,37.2946,3700.0
2013-11-12 14:50:00,47.32,47.41,47.31,47.4,7200.0,37.3103,37.3813,37.3024,37.3734,7200.0
2013-11-12 15:00:00,47.39,47.41,47.38,47.38,3300.0,37.3655,37.3813,37.3576,37.3576,3300.0
2013-11-12 15:10:00,47.38,47.41,47.38,47.39,7600.0,37.3576,37.3813,37.3576,37.3655,7600.0
2013-11-12 15:20:00,47.4,47.41,47.35,47.37,8600.0,37.3734,37.3813,37.334,37.3498,8600.0
2013-11-12 15:30:00,47.36,47.41,47.36,47.37,7200.0,37.3419,37.3813,37.3419,37.3498,7200.0
2013-11-12 15:40:00,47.36,47.4,47.34,47.36,28000.0,37.3419,37.3734,37.3261,37.3419,28000.0
2013-11-12 15:50:00,47.35,47.45,47.34,47.45,47900.0,37.334,37.4128,37.3261,37.4128,47900.0
2013-11-13 09:30:00,47.11,47.41,47.01,47.37,12000.0,37.1447,37.3813,37.0659,37.3498,12000.0
2013-11-13 09:40:00,47.35,47.51,47.34,47.44,4600.0,37.334,37.4601,37.3261,37.4049,4600.0
2013-11-13 09:50:00,47.41,47.52,47.36,47.51,4800.0,37.3813,37.468,37.3419,37.4601,4800.0
2013-11-13 10:00:00,47.55,47.55,47.41,47.41,3000.0,37.4917,37.4917,37.3813,37.3813,3000.0
2013-11-13 10:10:00,47.43,47.52,47.43,47.46,3000.0,37.3971,37.468,37.3971,37.4207,3000.0
2013-11-13 10:20:00,47.44,47.55,47.43,47.52,10500.0,37.4049,37.4917,37.3971,37.468,10500.0
2013-11-13 10:30:00,47.53,47.57,47.5,47.57,16400.0,37.4759,37.5074,37.4523,37.5074,16400.0
2013-11-13 10:40:00,47.55,47.62,47.53,47.54,15900.0,37.4917,37.5469,37.4759,37.4838,15900.0
2013-11-13 10:50:00,47.53,47.53,47.49,47.49,3000.0,37.4759,37.4759,37.4444,37.4444,3000.0
2013-11-13 11:00:00,47.48,47.55,47.48,47.54,8500.0,37.4365,37.4917,37.4365,37.4838,8500.0
2013-11-13 11:10:00,47.53,47.55,47.51,47.51,16700.0,37.4759,37.4917,37.4601,37.4601,16700.0
2013-11-13 11:20:00,47.5,47.54,47.46,47.46,10100.0,37.4523,37.4838,37.4207,37.4207,10100.0
2013-11-13 11:30:00,47.47,47.47,47.44,47.45,5200.0,37.4286,37.4286,37.4049,37.4128,5200.0
2013-11-13 11:40:00,47.47,47.48,47.45,47.45,14200.0,37.4286,37.4365,37.4128,37.4128,14200.0
2013-11-13 11:50:00,47.45,47.47,47.44,47.47,11300.0,37.4128,37.4286,37.4049,37.4286,11300.0
2013-11-13 12:00:00,47.46,47.46,47.43,47.46,4300.0,37.4207,37.4207,37.3971,37.4207,4300.0
2013-11-13 12:10:00,47.45,47.46,47.42,47.44,7600.0,37.4128,37.4207,37.3892,37.4049,7600.0
2013-11-13 12:20:00,47.45,47.52,47.45,47.5,16600.0,37.4128,37.468,37.4128,37.4523,16600.0
2013-11-13 12:30:00,47.48,47.5,47.47,47.49,4600.0,37.4365,37.4523,37.4286,37.4444,4600.0
2013-11-13 12:40:00,47.49,47.53,47.49,47.53,3800.0,37.4444,37.4759,37.4444,37.4759,3800.0
2013-11-13 12:50:00,47.55,47.59,47.53,47.56,11000.0,37.4917,37.5232,37.4759,37.4996,11000.0
2013-11-13 13:00:00,47.57,47.58,47.53,47.54,4900.0,37.5074,37.5153,37.4759,37.4838,4900.0
2013-11-13 13:10:00,47.55,47.56,47.54,47.54,2800.0,37.4917,37.4996,37.4838,37.4838,2800.0
2013-11-13 13:20:00,47.55,47.57,47.54,47.55,4300.0,37.4917,37.5074,37.4838,37.4917,4300.0
2013-11-13 13:30:00,47.55,47.57,47.52,47.56,5200.0,37.4917,37.5074,37.468,37.4996,5200.0
2013-11-13 13:40:00,47.54,47.57,47.5,47.57,7600.0,37.4838,37.5074,37.4523,37.5074,7600.0
2013-11-13 13:50:00,47.58,47.58,47.55,47.58,2400.0,37.5153,37.5153,37.4917,37.5153,2400.0
2013-11-13 14:00:00,47.58,47.58,47.53,47.57,3500.0,37.5153,37.5153,37.4759,37.5074,3500.0
2013-11-13 14:10:00,47.57,47.61,47.55,47.61,8200.0,37.5074,37.539,37.4917,37.539,8200.0
2013-11-13 14:20:00,47.61,47.65,47.61,47.63,6900.0,37.539,37.5705,37.539,37.5548,6900.0
2013-11-13 14:30:00,47.63,47.65,47.62,47.63,4500.0,37.5548,37.5705,37.5469,37.5548,4500.0
2013-11-13 14:40:00,47.63,47.63,47.59,47.6,3600.0,37.5548,37.5548,37.5232,37.5311,3600.0
2013-11-13 14:50:00,47.59,47.59,47.56,47.56,2700.0,37.5232,37.5232,37.4996,37.4996,2700.0
2013-11-13 15:00:00,47.55,47.55,47.51,47.51,6300.0,37.4917,37.4917,37.4601,37.4601,6300.0
2013-11-13 15:10:00,47.52,47.56,47.52,47.56,5500.0,37.468,37.4996,37.468,37.4996,5500.0
2013-11-13 15:20:00,47.56,47.59,47.53,47.56,8300.0,37.4996,37.5232,37.4759,37.4996,8300.0
2013-11-13 15:30:00,47.55,47.62,47.52,47.61,16400.0,37.4917,37.5469,37.468,37.539,16400.0
2013-11-13 15:40:00,47.6,47.62,47.58,47.61,16300.0,37.5311,37.5469,37.5153,37.539,16300.0
2013-11-13 15:50:00,47.62,47.67,47.56,47.67,68500.0,37.5469,37.5863,37.4996,37.5863,68500.0
2013-11-14 09:30:00,47.77,47.95,47.68,47.92,3700.0,37.6651,37.8071,37.5942,37.7834,3700.0
2013-11-14 09:40:00,47.86,47.91,47.77,47.79,5400.0,37.7361,37.7755,37.6651,37.6809,5400.0
2013-11-14 09:50:00,47.85,47.95,47.79,47.95,12100.0,37.7282,37.8071,37.6809,37.8071,12100.0
2013-11-14 10:00:00,47.96,48.0,47.89,47.91,8500.0,37.8149,37.8465,37.7598,37.7755,8500.0
2013-11-14 10:10:00,47.94,48.12,47.94,48.1,11000.0,37.7992,37.9411,37.7992,37.9253,11000.0
2013-11-14 10:20:00,48.11,48.16,48.05,48.05,10000.0,37.9332,37.9726,37.8859,37.8859,10000.0
2013-11-14 10:30:00,48.06,48.16,48.06,48.09,9400.0,37.8938,37.9726,37.8938,37.9174,9400.0
2013-11-14 10:40:00,48.13,48.22,48.13,48.21,3400.0,37.949,38.0199,37.949,38.0121,3400.0
2013-11-14 10:50:00,48.2,48.21,48.15,48.21,3800.0,38.0042,38.0121,37.9648,38.0121,3800.0
2013-11-14 11:00:00,48.21,48.24,48.2,48.24,3800.0,38.0121,38.0357,38.0042,38.0357,3800.0
2013-11-14 11:10:00,48.22,48.32,48.22,48.31,8800.0,38.0199,38.0988,38.0199,38.0909,8800.0
2013-11-14 11:20:00,48.32,48.49,48.32,48.4,50700.0,38.0988,38.2328,38.0988,38.1619,50700.0
2013-11-14 11:30:00,48.4,48.4,48.3,48.33,22800.0,38.1619,38.1619,38.083,38.1067,22800.0
2013-11-14 11:40:00,48.33,48.41,48.3,48.41,6900.0,38.1067,38.1698,38.083,38.1698,6900.0
2013-11-14 11:50:00,48.41,48.43,48.35,48.37,3300.0,38.1698,38.1855,38.1225,38.1382,3300.0
2013-11-14 12:00:00,48.37,48.41,48.35,48.41,4900.0,38.1382,38.1698,38.1225,38.1698,4900.0
2013-11-14 12:10:00,48.39,48.42,48.37,48.39,7800.0,38.154,38.1776,38.1382,38.154,7800.0
2013-11-14 12:20:00,48.38,48.41,48.37,48.37,1600.0,38.1461,38.1698,38.1382,38.1382,1600.0
2013-11-14 12:30:00,48.36,48.38,48.33,48.33,4600.0,38.1303,38.1461,38.1067,38.1067,4600.0
2013-11-14 12:40:00,48.35,48.35,48.33,48.33,1700.0,38.1225,38.1225,38.1067,38.1067,1700.0
2013-11-14 12:50:00,48.33,48.34,48.29,48.33,13100.0,38.1067,38.1146,38.0751,38.1067,13100.0
2013-11-14 13:00:00,48.32,48.44,48.32,48.38,9200.0,38.0988,38.1934,38.0988,38.1461,9200.0
2013-11-14 13:10:00,48.38,48.39,48.33,48.39,13300.0,38.1461,38.154,38.1067,38.154,13300.0
2013-11-14 13:20:00,48.39,48.41,48.39,48.41,7500.0,38.154,38.1698,38.154,38.1698,7500.0
2013-11-14 13:30:00,48.4,48.4,48.34,48.35,5900.0,38.1619,38.1619,38.1146,38.1225,5900.0
2013-11-14 13:40:00,48.34,48.34,48.31,48.33,7400.0,38.1146,38.1146,38.0909,38.1067,7400.0
2013-11-14 13:50:00,48.31,48.32,48.27,48.3,11400.0,38.0909,38.0988,38.0594,38.083,11400.0
2013-11-14 14:00:00,48.3,48.32,48.28,48.29,15300.0,38.083,38.0988,38.0673,38.0751,15300.0
2013-11-14 14:10:00,48.28,48.3,48.26,48.3,6800.0,38.0673,38.083,38.0515,38.083,6800.0
2013-11-14 14:20:00,48.31,48.31,48.27,48.27,4700.0,38.0909,38.0909,38.0594,38.0594,4700.0
2013-11-14 14:30:00,48.27,48.27,48.23,48.26,7200.0,38.0594,38.0594,38.0278,38.0515,7200.0
2013-11-14 14:40:00,48.26,48.27,48.2,48.21,18400.0,38.0515,38.0594,38.0042,38.0121,18400.0
2013-11-14 14:50:00,48.21,48.21,48.13,48.14,20600.0,38.0121,38.0121,37.949,37.9569,20600.0
2013-11-14 15:00:00,48.15,48.17,48.14,48.15,15200.0,37.9648,37.9805,37.9569,37.9648,15200.0
2013-11-14 15:10:00,48.17,48.23,48.16,48.19,12500.0,37.9805,38.0278,37.9726,37.9963,12500.0
2013-11-14 15:20:00,48.19,48.19,48.15,48.16,22700.0,37.9963,37.9963,37.9648,37.9726,22700.0
2013-11-14 15:30:00,48.17,48.18,48.15,48.16,18800.0,37.9805,37.9884,37.9648,37.9726,18800.0
2013-11-14 15:40:00,48.17,48.18,48.13,48.13,25000.0,37.9805,37.9884,37.949,37.949,25000.0
2013-11-14 15:50:00,48.12,48.14,48.09,48.11,61300.0,37.9411,37.9569,37.9174,37.9332,61300.0
2013-11-15 09:30:00,48.14,48.45,48.05,48.13,8900.0,37.9569,38.2013,37.8859,37.949,8900.0
2013-11-15 09:40:00,48.11,48.15,48.07,48.07,27100.0,37.9332,37.9648,37.9017,37.9017,27100.0
2013-11-15 09:50:00,48.09,48.1,48.02,48.02,43900.0,37.9174,37.9253,37.8623,37.8623,43900.0
2013-11-15 10:00:00,48.02,48.04,47.9,47.93,7900.0,37.8623,37.878,37.7676,37.7913,7900.0
2013-11-15 10:10:00,47.92,47.95,47.84,47.88,6300.0,37.7834,37.8071,37.7203,37.7519,6300.0
2013-11-15 10:20:00,47.87,47.9,47.79,47.79,11700.0,37.744,37.7676,37.6809,37.6809,11700.0
2013-11-15 10:30:00,47.79,47.83,47.78,47.8,6900.0,37.6809,37.7124,37.673,37.6888,6900.0
2013-11-15 10:40:00,47.79,47.81,47.74,47.78,9000.0,37.6809,37.6967,37.6415,37.673,9000.0
2013-11-15 10:50:00,47.77,47.78,47.75,47.78,3500.0,37.6651,37.673,37.6494,37.673,3500.0
2013-11-15 11:00:00,47.76,47.8,47.75,47.76,4700.0,37.6573,37.6888,37.6494,37.6573,4700.0
2013-11-15 11:10:00,47.76,47.79,47.75,47.76,6900.0,37.6573,37.6809,37.6494,37.6573,6900.0
2013-11-15 11:20:00,47.76,47.76,47.72,47.72,11900.0,37.6573,37.6573,37.6257,37.6257,11900.0
2013-11-15 11:30:00,47.72,47.73,47.68,47.7,10600.0,37.6257,37.6336,37.5942,37.6099,10600.0
2013-11-15 11:40:00,47.7,47.73,47.68,47.71,6500.0,37.6099,37.6336,37.5942,37.6178,6500.0
2013-11-15 11:50:00,47.7,47.73,47.66,47.73,16300.0,37.6099,37.6336,37.5784,37.6336,16300.0
2013-11-15 12:00:00,47.72,47.74,47.7,47.73,7000.0,37.6257,37.6415,37.6099,37.6336,7000.0
2013-11-15 12:10:00,47.73,47.78,47.71,47.77,24800.0,37.6336,37.673,37.6178,37.6651,24800.0
2013-11-15 12:20:00,47.76,47.8,47.76,47.79,4500.0,37.6573,37.6888,37.6573,37.6809,4500.0
2013-11-15 12:30:00,47.8,47.8,47.73,47.77,8700.0,37.6888,37.6888,37.6336,37.6651,8700.0
2013-11-15 12:40:00,47.77,47.8,47.71,47.71,12700.0,37.6651,37.6888,37.6178,37.6178,12700.0
2013-11-15 12:50:00,47.71,47.78,47.71,47.78,7000.0,37.6178,37.673,37.6178,37.673,7000.0
2013-11-15 13:00:00,47.78,47.83,47.78,47.8,8800.0,37.673,37.7124,37.673,37.6888,8800.0
2013-11-15 13:10:00,47.8,47.81,47.77,47.79,11300.0,37.6888,37.6967,37.6651,37.6809,11300.0
2013-11-15 13:20:00,47.78,47.84,47.78,47.81,7700.0,37.673,37.7203,37.673,37.6967,7700.0
2013-11-15 13:30:00,47.82,47.87,47.8,47.86,12700.0,37.7046,37.744,37.6888,37.7361,12700.0
2013-11-15 13:40:00,47.87,47.9,47.87,47.89,3900.0,37.744,37.7676,37.744,37.7598,3900.0
2013-11-15 13:50:00,47.88,47.9,47.86,47.87,6900.0,37.7519,37.7676,37.7361,37.744,6900.0
2013-11-15 14:00:00,47.88,47.95,47.87,47.94,7500.0,37.7519,37.8071,37.744,37.7992,7500.0
2013-11-15 14:10:00,47.94,47.94,47.9,47.92,8000.0,37.7992,37.7992,37.7676,37.7834,8000.0
2013-11-15 14:20:00,47.91,47.92,47.9,47.91,8000.0,37.7755,37.7834,37.7676,37.7755,8000.0
2013-11-15 14:30:00,47.89,47.91,47.89,47.91,7600.0,37.7598,37.7755,37.7598,37.7755,7600.0
2013-11-15 14:40:00,47.91,47.91,47.88,47.9,9400.0,37.7755,37.7755,37.7519,37.7676,9400.0
2013-11-15 14:50:00,47.9,47.94,47.9,47.94,7000.0,37.7676,37.7992,37.7676,37.7992,7000.0
2013-11-15 15:00:00,47.94,47.96,47.92,47.96,11200.0,37.7992,37.8149,37.7834,37.8149,11200.0
2013-11-15 15:10:00,47.96,47.96,47.92,47.93,13800.0,37.8149,37.8149,37.7834,37.7913,13800.0
2013-11-15 15:20:00,47.92,47.93,47.92,47.93,6700.0,37.7834,37.7913,37.7834,37.7913,6700.0
2013-11-15 15:30:00,47.92,47.95,47.9,47.95,32500.0,37.7834,37.8071,37.7676,37.8071,32500.0
2013-11-15 15:40:00,47.95,47.99,47.94,47.98,23700.0,37.8071,37.8386,37.7992,37.8307,23700.0
2013-11-15 15:50:00,47.98,48.02,47.98,48.02,38800.0,37.8307,37.8623,37.8307,37.8623,38800.0
2013-11-18 09:30:00,48.08,48.2,47.98,48.18,9000.0,37.9096,38.0042,37.8307,37.9884,9000.0
2013-11-18 09:40:00,48.13,48.13,47.96,47.96,9600.0,37.949,37.949,37.8149,37.8149,9600.0
2013-11-18 09:50:00,47.97,48.07,47.84,47.84,14000.0,37.8228,37.9017,37.7203,37.7203,14000.0
2013-11-18 10:00:00,47.86,47.87,47.79,47.83,8300.0,37.7361,37.744,37.6809,37.7124,8300.0
2013-11-18 10:10:00,47.84,47.84,47.79,47.83,10700.0,37.7203,37.7203,37.6809,37.7124,10700.0
2013-11-18 10:20:00,47.84,47.87,47.8,47.81,14400.0,37.7203,37.744,37.6888,37.6967,14400.0
2013-11-18 10:30:00,47.83,47.86,47.82,47.83,12400.0,37.7124,37.7361,37.7046,37.7124,12400.0
2013-11-18 10:40:00,47.83,47.87,47.81,47.85,7700.0,37.7124,37.744,37.6967,37.7282,7700.0
2013-11-18 10:50:00,47.84,47.86,47.81,47.82,9500.0,37.7203,37.7361,37.6967,37.7046,9500.0
2013-11-18 11:00:00,47.83,47.87,47.82,47.82,13900.0,37.7124,37.744,37.7046,37.7046,13900.0
2013-11-18 11:10:00,47.82,47.85,47.82,47.84,9500.0,37.7046,37.7282,37.7046,37.7203,9500.0
2013-11-18 11:20:00,47.84,47.87,47.83,47.86,14300.0,37.7203,37.744,37.7124,37.7361,14300.0
2013-11-18 11:30:00,47.85,47.85,47.8,47.82,5200.0,37.7282,37.7282,37.6888,37.7046,5200.0
2013-11-18 11:40:00,47.82,47.85,47.8,47.85,4200.0,37.7046,37.7282,37.6888,37.7282,4200.0
2013-11-18 11:50:00,47.85,47.85,47.85,47.85,4400.0,37.7282,37.7282,37.7282,37.7282,4400.0
2013-11-18 12:00:00,47.85,47.86,47.84,47.84,4700.0,37.7282,37.7361,37.7203,37.7203,4700.0
2013-11-18 12:10:00,47.83,47.83,47.81,47.83,2200.0,37.7124,37.7124,37.6967,37.7124,2200.0
2013-11-18 12:20:00,47.85,47.85,47.82,47.85,2700.0,37.7282,37.7282,37.7046,37.7282,2700.0
2013-11-18 12:30:00,47.85,47.85,47.77,47.8,6200.0,37.7282,37.7282,37.6651,37.6888,6200.0
2013-11-18 12:40:00,47.78,47.8,47.77,47.79,3500.0,37.673,37.6888,37.6651,37.6809,3500.0
2013-11-18 12:50:00,47.79,47.79,47.76,47.78,6600.0,37.6809,37.6809,37.6573,37.673,6600.0
2013-11-18 13:00:00,47.77,47.77,47.73,47.73,5300.0,37.6651,37.6651,37.6336,37.6336,5300.0
2013-11-18 13:10:00,47.72,47.74,47.72,47.73,5700.0,37.6257,37.6415,37.6257,37.6336,5700.0
2013-11-18 13:20:00,47.73,47.76,47.71,47.75,6900.0,37.6336,37.6573,37.6178,37.6494,6900.0
2013-11-18 13:30:00,47.75,47.82,47.75,47.81,9400.0,37.6494,37.7046,37.6494,37.6967,9400.0
2013-11-18 13:40:00,47.82,47.82,47.81,47.81,3400.0,37.7046,37.7046,37.6967,37.6967,3400.0
2013-11-18 13:50:00,47.8,47.82,47.8,47.82,5000.0,37.6888,37.7046,37.6888,37.7046,5000.0
2013-11-18 14:00:00,47.82,47.85,47.81,47.83,12100.0,37.7046,37.7282,37.6967,37.7124,12100.0
2013-11-18 14:10:00,47.83,47.86,47.83,47.85,9700.0,37.7124,37.7361,37.7124,37.7282,9700.0
2013-11-18 14:20:00,47.85,47.85,47.83,47.85,8900.0,37.7282,37.7282,37.7124,37.7282,8900.0
2013-11-18 14:30:00,47.84,47.85,47.78,47.82,36200.0,37.7203,37.7282,37.673,37.7046,36200.0
2013-11-18 14:40:00,47.82,47.83,47.74,47.76,28200.0,37.7046,37.7124,37.6415,37.6573,28200.0
2013-11-18 14:50:00,47.77,47.83,47.77,47.78,38300.0,37.6651,37.7124,37.6651,37.673,38300.0
2013-11-18 15:00:00,47.78,47.8,47.69,47.69,40400.0,37.673,37.6888,37.6021,37.6021,40400.0
2013-11-18 15:10:00,47.68,47.71,47.6,47.67,29800.0,37.5942,37.6178,37.5311,37.5863,29800.0
2013-11-18 15:20:00,47.67,47.69,47.53,47.57,24200.0,37.5863,37.6021,37.4759,37.5074,24200.0
2013-11-18 15:30:00,47.55,47.57,47.48,47.54,13200.0,37.4917,37.5074,37.4365,37.4838,13200.0
2013-11-18 15:40:00,47.53,47.55,47.51,47.51,12400.0,37.4759,37.4917,37.4601,37.4601,12400.0
2013-11-18 15:50:00,47.51,47.59,47.5,47.58,31300.0,37.4601,37.5232,37.4523,37.5153,31300.0
2013-11-19 09:30:00,47.56,47.77,47.56,47.57,10600.0,37.4996,37.6651,37.4996,37.5074,10600.0
2013-11-19 09:40:00,47.59,47.62,47.54,47.54,8000.0,37.5232,37.5469,37.4838,37.4838,8000.0
2013-11-19 09:50:00,47.56,47.67,47.55,47.62,17000.0,37.4996,37.5863,37.4917,37.5469,17000.0
2013-11-19 10:00:00,47.65,47.72,47.64,47.66,15900.0,37.5705,37.6257,37.5626,37.5784,15900.0
2013-11-19 10:10:00,47.66,47.68,47.64,47.67,6200.0,37.5784,37.5942,37.5626,37.5863,6200.0
2013-11-19 10:20:00,47.68,47.69,47.66,47.69,3800.0,37.5942,37.6021,37.5784,37.6021,3800.0
2013-11-19 10:30:00,47.69,47.78,47.69,47.78,16600.0,37.6021,37.673,37.6021,37.673,16600.0
2013-11-19 10:40:00,47.78,47.8,47.74,47.74,8900.0,37.673,37.6888,37.6415,37.6415,8900.0
2013-11-19 10:50:00,47.73,47.73,47.65,47.66,3900.0,37.6336,37.6336,37.5705,37.5784,3900.0
2013-11-19 11:00:00,47.65,47.65,47.6,47.6,4000.0,37.5705,37.5705,37.5311,37.5311,4000.0
2013-11-19 11:10:00,47.58,47.58,47.51,47.57,5200.0,37.5153,37.5153,37.4601,37.5074,5200.0
2013-11-19 11:20:00,47.55,47.55,47.5,47.53,12900.0,37.4917,37.4917,37.4523,37.4759,12900.0
2013-11-19 11:30:00,47.53,47.59,47.52,47.59,4000.0,37.4759,37.5232,37.468,37.5232,4000.0
2013-11-19 11:40:00,47.58,47.61,47.51,47.6,40300.0,37.5153,37.539,37.4601,37.5311,40300.0
2013-11-19 11:50:00,47.6,47.62,47.58,47.58,2300.0,37.5311,37.5469,37.5153,37.5153,2300.0
2013-11-19 12:00:00,47.58,47.63,47.58,47.62,4200.0,37.5153,37.5548,37.5153,37.5469,4200.0
2013-11-19 12:10:00,47.6,47.62,47.57,47.57,2400.0,37.5311,37.5469,37.5074,37.5074,2400.0
2013-11-19 12:20:00,47.56,47.63,47.55,47.63,3700.0,37.4996,37.5548,37.4917,37.5548,3700.0
2013-11-19 12:30:00,47.61,47.63,47.61,47.61,2500.0,37.539,37.5548,37.539,37.539,2500.0
2013-11-19 12:40:00,47.62,47.63,47.61,47.62,3400.0,37.5469,37.5548,37.539,37.5469,3400.0
2013-11-19 12:50:00,47.62,47.62,47.55,47.56,6200.0,37.5469,37.5469,37.4917,37.4996,6200.0
2013-11-19 13:00:00,47.56,47.6,47.54,47.57,6900.0,37.4996,37.5311,37.4838,37.5074,6900.0
2013-11-19 13:10:00,47.57,47.58,47.55,47.58,9300.0,37.5074,37.5153,37.4917,37.5153,9300.0
2013-11-19 13:20:00,47.58,47.58,47.49,47.54,28600.0,37.5153,37.5153,37.4444,37.4838,28600.0
2013-11-19 13:30:00,47.52,47.6,47.51,47.58,25400.0,37.468,37.5311,37.4601,37.5153,25400.0
2013-11-19 13:40:00,47.58,47.62,47.57,47.59,11800.0,37.5153,37.5469,37.5074,37.5232,11800.0
2013-11-19 13:50:00,47.57,47.59,47.46,47.49,16100.0,37.5074,37.5232,37.4207,37.4444,16100.0
2013-11-19 14:00:00,47.5,47.54,47.47,47.47,9700.0,37.4523,37.4838,37.4286,37.4286,9700.0
2013-11-19 14:10:00,47.46,47.49,47.45,47.46,7000.0,37.4207,37.4444,37.4128,37.4207,7000.0
2013-11-19 14:20:00,47.46,47.46,47.39,47.39,5400.0,37.4207,37.4207,37.3655,37.3655,5400.0
2013-11-19 14:30:00,47.4,47.44,47.39,47.44,12600.0,37.3734,37.4049,37.3655,37.4049,12600.0
2013-11-19 14:40:00,47.44,47.47,47.42,47.43,20300.0,37.4049,37.4286,37.3892,37.3971,20300.0
2013-11-19 14:50:00,47.42,47.44,47.42,47.42,5000.0,37.3892,37.4049,37.3892,37.3892,5000.0
2013-11-19 15:00:00,47.41,47.42,47.36,47.37,26100.0,37.3813,37.3892,37.3419,37.3498,26100.0
2013-11-19 15:10:00,47.36,47.37,47.33,47.34,22700.0,37.3419,37.3498,37.3182,37.3261,22700.0
2013-11-19 15:20:00,47.34,47.35,47.31,47.34,17900.0,37.3261,37.334,37.3024,37.3261,17900.0
2013-11-19 15:30:00,47.34,47.35,47.28,47.32,17300.0,37.3261,37.334,37.2788,37.3103,17300.0
2013-11-19 15:40:00,47.31,47.34,47.3,47.32,18800.0,37.3024,37.3261,37.2946,37.3103,18800.0
2013-11-19 15:50:00,47.32,47.33,47.22,47.24,82500.0,37.3103,37.3182,37.2315,37.2473,82500.0
2013-11-20 09:30:00,47.29,47.41,47.13,47.19,70400.0,37.2867,37.3813,37.1605,37.2078,70400.0
2013-11-20 09:40:00,47.16,47.35,47.16,47.31,9500.0,37.1842,37.334,37.1842,37.3024,9500.0
2013-11-20 09:50:00,47.35,47.5,47.33,47.48,19700.0,37.334,37.4523,37.3182,37.4365,19700.0
2013-11-20 10:00:00,47.46,47.47,47.41,47.45,9300.0,37.4207,37.4286,37.3813,37.4128,9300.0
2013-11-20 10:10:00,47.47,47.57,47.46,47.54,7600.0,37.4286,37.5074,37.4207,37.4838,7600.0
2013-11-20 10:20:00,47.54,47.62,47.49,47.51,18300.0,37.4838,37.5469,37.4444,37.4601,18300.0
2013-11-20 10:30:00,47.52,47.52,47.42,47.43,20300.0,37.468,37.468,37.3892,37.3971,20300.0
2013-11-20 10:40:00,47.44,47.44,47.39,47.41,8800.0,37.4049,37.4049,37.3655,37.3813,8800.0
2013-11-20 10:50:00,47.43,47.44,47.36,47.38,10100.0,37.3971,37.4049,37.3419,37.3576,10100.0
2013-11-20 11:00:00,47.38,47.41,47.28,47.4,22400.0,37.3576,37.3813,37.2788,37.3734,22400.0
2013-11-20 11:10:00,47.4,47.42,47.37,47.42,3000.0,37.3734,37.3892,37.3498,37.3892,3000.0
2013-11-20 11:20:00,47.44,47.45,47.4,47.42,6400.0,37.4049,37.4128,37.3734,37.3892,6400.0
2013-11-20 11:30:00,47.43,47.44,47.39,47.4,3900.0,37.3971,37.4049,37.3655,37.3734,3900.0
2013-11-20 11:40:00,47.41,47.43,47.37,47.4,6600.0,37.3813,37.3971,37.3498,37.3734,6600.0
2013-11-20 11:50:00,47.41,47.43,47.39,47.39,3000.0,37.3813,37.3971,37.3655,37.3655,3000.0
2013-11-20 12:00:00,47.39,47.43,47.37,47.41,5300.0,37.3655,37.3971,37.3498,37.3813,5300.0
2013-11-20 12:10:00,47.41,47.45,47.4,47.45,1500.0,37.3813,37.4128,37.3734,37.4128,1500.0
2013-11-20 12:20:00,47.45,47.48,47.44,47.46,2100.0,37.4128,37.4365,37.4049,37.4207,2100.0
2013-11-20 12:30:00,47.48,47.48,47.43,47.43,4000.0,37.4365,37.4365,37.3971,37.3971,4000.0
2013-11-20 12:40:00,47.41,47.47,47.41,47.47,2200.0,37.3813,37.4286,37.3813,37.4286,2200.0
2013-11-20 12:50:00,47.47,47.48,47.46,47.46,2100.0,37.4286,37.4365,37.4207,37.4207,2100.0
2013-11-20 13:00:00,47.45,47.48,47.44,47.47,2900.0,37.4128,37.4365,37.4049,37.4286,2900.0
2013-11-20 13:10:00,47.47,47.47,47.44,47.44,1400.0,37.4286,37.4286,37.4049,37.4049,1400.0
2013-11-20 13:20:00,47.44,47.45,47.43,47.45,1800.0,37.4049,37.4128,37.3971,37.4128,1800.0
2013-11-20 13:30:00,47.45,47.48,47.44,47.48,1300.0,37.4128,37.4365,37.4049,37.4365,1300.0
2013-11-20 13:40:00,47.48,47.49,47.46,47.46,4000.0,37.4365,37.4444,37.4207,37.4207,4000.0
2013-11-20 13:50:00,47.46,47.48,47.46,47.47,5100.0,37.4207,37.4365,37.4207,37.4286,5100.0
2013-11-20 14:00:00,47.47,47.47,47.33,47.33,9100.0,37.4286,37.4286,37.3182,37.3182,9100.0
2013-11-20 14:10:00,47.36,47.37,47.26,47.37,22200.0,37.3419,37.3498,37.263,37.3498,22200.0
2013-11-20 14:20:00,47.38,47.41,47.34,47.4,4500.0,37.3576,37.3813,37.3261,37.3734,4500.0
2013-11-20 14:30:00,47.39,47.42,47.36,47.37,6700.0,37.3655,37.3892,37.3419,37.3498,6700.0
2013-11-20 14:40:00,47.37,47.37,47.29,47.3,9500.0,37.3498,37.3498,37.2867,37.2946,9500.0
2013-11-20 14:50:00,47.3,47.34,47.29,47.33,8100.0,37.2946,37.3261,37.2867,37.3182,8100.0
2013-11-20 15:00:00,47.33,47.33,47.23,47.23,17000.0,37.3182,37.3182,37.2394,37.2394,17000.0
2013-11-20 15:10:00,47.25,47.31,47.25,47.29,15000.0,37.2551,37.3024,37.2551,37.2867,15000.0
2013-11-20 15:20:00,47.29,47.32,47.27,47.3,17200.0,37.2867,37.3103,37.2709,37.2946,17200.0
2013-11-20 15:30:00,47.3,47.32,47.28,47.3,16900.0,37.2946,37.3103,37.2788,37.2946,16900.0
2013-11-20 15:40:00,47.32,47.38,47.32,47.37,20800.0,37.3103,37.3576,37.3103,37.3498,20800.0
2013-11-20 15:50:00,47.38,47.44,47.35,47.42,33400.0,37.3576,37.4049,37.334,37.3892,33400.0
2013-11-21 09:30:00,47.42,47.77,47.35,47.36,15300.0,37.3892,37.6651,37.334,37.3419,15300.0
2013-11-21 09:40:00,47.32,47.49,47.32,47.42,11900.0,37.3103,37.4444,37.3103,37.3892,11900.0
2013-11-21 09:50:00,47.41,47.42,47.28,47.33,33100.0,37.3813,37.3892,37.2788,37.3182,33100.0
2013-11-21 10:00:00,47.35,47.39,47.27,47.33,13100.0,37.334,37.3655,37.2709,37.3182,13100.0
2013-11-21 10:10:00,47.37,47.45,47.33,47.41,10400.0,37.3498,37.4128,37.3182,37.3813,10400.0
2013-11-21 10:20:00,47.41,47.46,47.39,47.39,10200.0,37.3813,37.4207,37.3655,37.3655,10200.0
2013-11-21 10:30:00,47.44,47.49,47.42,47.43,8100.0,37.4049,37.4444,37.3892,37.3971,8100.0
2013-11-21 10:40:00,47.44,47.52,47.44,47.47,12900.0,37.4049,37.468,37.4049,37.4286,12900.0
2013-11-21 10:50:00,47.47,47.53,47.44,47.47,5900.0,37.4286,37.4759,37.4049,37.4286,5900.0
2013-11-21 11:00:00,47.47,47.53,47.46,47.47,5100.0,37.4286,37.4759,37.4207,37.4286,5100.0
2013-11-21 11:10:00,47.52,47.52,47.43,47.43,8800.0,37.468,37.468,37.3971,37.3971,8800.0
2013-11-21 11:20:00,47.44,47.45,47.4,47.4,13000.0,37.4049,37.4128,37.3734,37.3734,13000.0
2013-11-21 11:30:00,47.4,47.42,47.36,47.38,9200.0,37.3734,37.3892,37.3419,37.3576,9200.0
2013-11-21 11:40:00,47.4,47.42,47.38,47.39,7300.0,37.3734,37.3892,37.3576,37.3655,7300.0
2013-11-21 11:50:00,47.4,47.42,47.39,47.41,11500.0,37.3734,37.3892,37.3655,37.3813,11500.0
2013-11-21 12:00:00,47.41,47.42,47.38,47.38,15300.0,37.3813,37.3892,37.3576,37.3576,15300.0
2013-11-21 12:10:00,47.38,47.4,47.37,47.39,16200.0,37.3576,37.3734,37.3498,37.3655,16200.0
2013-11-21 12:20:00,47.38,47.41,47.38,47.41,13100.0,37.3576,37.3813,37.3576,37.3813,13100.0
2013-11-21 12:30:00,47.4,47.4,47.37,47.39,12600.0,37.3734,37.3734,37.3498,37.3655,12600.0
2013-11-21 12:40:00,47.39,47.4,47.37,47.38,9300.0,37.3655,37.3734,37.3498,37.3576,9300.0
2013-11-21 12:50:00,47.38,47.41,47.37,47.37,8200.0,37.3576,37.3813,37.3498,37.3498,8200.0
2013-11-21 13:00:00,47.38,47.4,47.37,47.37,44800.0,37.3576,37.3734,37.3498,37.3498,44800.0
2013-11-21 13:10:00,47.38,47.42,47.37,47.41,13400.0,37.3576,37.3892,37.3498,37.3813,13400.0
2013-11-21 13:20:00,47.4,47.4,47.38,47.38,12000.0,37.3734,37.3734,37.3576,37.3576,12000.0
2013-11-21 13:30:00,47.38,47.41,47.38,47.4,10400.0,37.3576,37.3813,37.3576,37.3734,10400.0
2013-11-21 13:40:00,47.4,47.48,47.4,47.48,10300.0,37.3734,37.4365,37.3734,37.4365,10300.0
2013-11-21 13:50:00,47.48,47.5,47.48,47.49,9300.0,37.4365,37.4523,37.4365,37.4444,9300.0
2013-11-21 14:00:00,47.49,47.56,47.49,47.55,32200.0,37.4444,37.4996,37.4444,37.4917,32200.0
2013-11-21 14:10:00,47.55,47.58,47.54,47.56,5000.0,37.4917,37.5153,37.4838,37.4996,5000.0
2013-11-21 14:20:00,47.58,47.58,47.55,47.55,5600.0,37.5153,37.5153,37.4917,37.4917,5600.0
2013-11-21 14:30:00,47.55,47.55,47.48,47.48,11900.0,37.4917,37.4917,37.4365,37.4365,11900.0
2013-11-21 14:40:00,47.48,47.53,47.47,47.48,9000.0,37.4365,37.4759,37.4286,37.4365,9000.0
2013-11-21 14:50:00,47.48,47.5,47.48,47.48,8100.0,37.4365,37.4523,37.4365,37.4365,8100.0
2013-11-21 15:00:00,47.49,47.5,47.46,47.47,21200.0,37.4444,37.4523,37.4207,37.4286,21200.0
2013-11-21 15:10:00,47.47,47.47,47.44,47.47,15100.0,37.4286,37.4286,37.4049,37.4286,15100.0
2013-11-21 15:20:00,47.47,47.5,47.46,47.5,13800.0,37.4286,37.4523,37.4207,37.4523,13800.0
2013-11-21 15:30:00,47.5,47.5,47.44,47.44,23200.0,37.4523,37.4523,37.4049,37.4049,23200.0
2013-11-21 15:40:00,47.45,47.46,47.39,47.41,62100.0,37.4128,37.4207,37.3655,37.3813,62100.0
2013-11-21 15:50:00,47.41,47.46,47.39,47.45,80400.0,37.3813,37.4207,37.3655,37.4128,80400.0
2013-11-22 09:30:00,47.52,47.53,47.29,47.47,8800.0,37.468,37.4759,37.2867,37.4286,8800.0
2013-11-22 09:40:00,47.41,47.44,47.35,47.37,7900.0,37.3813,37.4049,37.334,37.3498,7900.0
2013-11-22 09:50:00,47.37,47.45,47.34,47.38,10700.0,37.3498,37.4128,37.3261,37.3576,10700.0
2013-11-22 10:00:00,47.39,47.42,47.36,47.39,3700.0,37.3655,37.3892,37.3419,37.3655,3700.0
2013-11-22 10:10:00,47.42,47.42,47.39,47.42,10500.0,37.3892,37.3892,37.3655,37.3892,10500.0
2013-11-22 10:20:00,47.4,47.41,47.36,47.4,6300.0,37.3734,37.3813,37.3419,37.3734,6300.0
2013-11-22 10:30:00,47.42,47.42,47.36,47.37,7500.0,37.3892,37.3892,37.3419,37.3498,7500.0
2013-11-22 10:40:00,47.4,47.42,47.35,47.35,7000.0,37.3734,37.3892,37.334,37.334,7000.0
2013-11-22 10:50:00,47.35,47.36,47.31,47.36,9500.0,37.334,37.3419,37.3024,37.3419,9500.0
2013-11-22 11:00:00,47.34,47.38,47.3,47.3,8900.0,37.3261,37.3576,37.2946,37.2946,8900.0
2013-11-22 11:10:00,47.3,47.33,47.26,47.33,76500.0,37.2946,37.3182,37.263,37.3182,76500.0
2013-11-22 11:20:00,47.34,47.36,47.27,47.29,16800.0,37.3261,37.3419,37.2709,37.2867,16800.0
2013-11-22 11:30:00,47.29,47.34,47.29,47.32,5300.0,37.2867,37.3261,37.2867,37.3103,5300.0
2013-11-22 11:40:00,47.32,47.35,47.31,47.34,6900.0,37.3103,37.334,37.3024,37.3261,6900.0
2013-11-22 11:50:00,47.33,47.43,47.31,47.43,6900.0,37.3182,37.3971,37.3024,37.3971,6900.0
2013-11-22 12:00:00,47.43,47.46,47.41,47.46,5600.0,37.3971,37.4207,37.3813,37.4207,5600.0
2013-11-22 12:10:00,47.45,47.47,47.44,47.45,5500.0,37.4128,37.4286,37.4049,37.4128,5500.0
2013-11-22 12:20:00,47.47,47.53,47.45,47.53,4900.0,37.4286,37.4759,37.4128,37.4759,4900.0
2013-11-22 12:30:00,47.51,47.54,47.5,47.54,6200.0,37.4601,37.4838,37.4523,37.4838,6200.0
2013-11-22 12:40:00,47.55,47.59,47.55,47.58,5700.0,37.4917,37.5232,37.4917,37.5153,5700.0
2013-11-22 12:50:00,47.58,47.59,47.57,47.59,2500.0,37.5153,37.5232,37.5074,37.5232,2500.0
2013-11-22 13:00:00,47.59,47.63,47.59,47.63,3500.0,37.5232,37.5548,37.5232,37.5548,3500.0
2013-11-22 13:10:00,47.63,47.64,47.61,47.63,3600.0,37.5548,37.5626,37.539,37.5548,3600.0
2013-11-22 13:20:00,47.62,47.67,47.62,47.66,3400.0,37.5469,37.5863,37.5469,37.5784,3400.0
2013-11-22 13:30:00,47.65,47.7,47.65,47.69,3200.0,37.5705,37.6099,37.5705,37.6021,3200.0
2013-11-22 13:40:00,47.69,47.7,47.61,47.61,6300.0,37.6021,37.6099,37.539,37.539,6300.0
2013-11-22 13:50:00,47.62,47.66,47.61,47.66,3200.0,37.5469,37.5784,37.539,37.5784,3200.0
2013-11-22 14:00:00,47.66,47.68,47.64,47.64,9100.0,37.5784,37.5942,37.5626,37.5626,9100.0
2013-11-22 14:10:00,47.63,47.65,47.62,47.62,7400.0,37.5548,37.5705,37.5469,37.5469,7400.0
2013-11-22 14:20:00,47.63,47.66,47.62,47.66,4500.0,37.5548,37.5784,37.5469,37.5784,4500.0
2013-11-22 14:30:00,47.66,47.71,47.66,47.7,4800.0,37.5784,37.6178,37.5784,37.6099,4800.0
2013-11-22 14:40:00,47.7,47.72,47.68,47.72,5300.0,37.6099,37.6257,37.5942,37.6257,5300.0
2013-11-22 14:50:00,47.7,47.71,47.68,47.68,7100.0,37.6099,37.6178,37.5942,37.5942,7100.0
2013-11-22 15:00:00,47.69,47.72,47.69,47.72,7400.0,37.6021,37.6257,37.6021,37.6257,7400.0
2013-11-22 15:10:00,47.72,47.76,47.71,47.73,8700.0,37.6257,37.6573,37.6178,37.6336,8700.0
2013-11-22 15:20:00,47.74,47.74,47.66,47.66,12600.0,37.6415,37.6415,37.5784,37.5784,12600.0
2013-11-22 15:30:00,47.66,47.69,47.65,47.68,16200.0,37.5784,37.6021,37.5705,37.5942,16200.0
2013-11-22 15:40:00,47.68,47.73,47.67,47.7,22800.0,37.5942,37.6336,37.5863,37.6099,22800.0
2013-11-22 15:50:00,47.7,47.72,47.67,47.69,26700.0,37.6099,37.6257,37.5863,37.6021,26700.0
2013-11-25 09:30:00,47.74,47.94,47.74,47.86,7300.0,37.6415,37.7992,37.6415,37.7361,7300.0
2013-11-25 09:40:00,47.82,47.82,47.73,47.74,2500.0,37.7046,37.7046,37.6336,37.6415,2500.0
2013-11-25 09:50:00,47.77,47.8,47.74,47.78,3100.0,37.6651,37.6888,37.6415,37.673,3100.0
2013-11-25 10:00:00,47.79,47.79,47.73,47.75,4000.0,37.6809,37.6809,37.6336,37.6494,4000.0
2013-11-25 10:10:00,47.75,47.75,47.68,47.7,3500.0,37.6494,37.6494,37.5942,37.6099,3500.0
2013-11-25 10:20:00,47.72,47.72,47.68,47.71,6800.0,37.6257,37.6257,37.5942,37.6178,6800.0
2013-11-25 10:30:00,47.7,47.71,47.64,47.64,7400.0,37.6099,37.6178,37.5626,37.5626,7400.0
2013-11-25 10:40:00,47.65,47.66,47.58,47.59,11200.0,37.5705,37.5784,37.5153,37.5232,11200.0
2013-11-25 10:50:00,47.58,47.63,47.56,47.58,3800.0,37.5153,37.5548,37.4996,37.5153,3800.0
2013-11-25 11:00:00,47.59,47.62,47.55,47.56,5100.0,37.5232,37.5469,37.4917,37.4996,5100.0
2013-11-25 11:10:00,47.56,47.59,47.54,47.58,5800.0,37.4996,37.5232,37.4838,37.5153,5800.0
2013-11-25 11:20:00,47.59,47.6,47.56,47.56,1600.0,37.5232,37.5311,37.4996,37.4996,1600.0
2013-11-25 11:30:00,47.56,47.58,47.54,47.55,4400.0,37.4996,37.5153,37.4838,37.4917,4400.0
2013-11-25 11:40:00,47.54,47.55,47.51,47.55,4700.0,37.4838,37.4917,37.4601,37.4917,4700.0
2013-11-25 11:50:00,47.55,47.59,47.55,47.56,2700.0,37.4917,37.5232,37.4917,37.4996,2700.0
2013-11-25 12:00:00,47.56,47.59,47.54,47.54,6100.0,37.4996,37.5232,37.4838,37.4838,6100.0
2013-11-25 12:10:00,47.54,47.59,47.54,47.59,2100.0,37.4838,37.5232,37.4838,37.5232,2100.0
2013-11-25 12:20:00,47.59,47.62,47.58,47.62,1900.0,37.5232,37.5469,37.5153,37.5469,1900.0
2013-11-25 12:30:00,47.64,47.64,47.6,47.64,3800.0,37.5626,37.5626,37.5311,37.5626,3800.0
2013-11-25 12:40:00,47.64,47.65,47.63,47.64,1300.0,37.5626,37.5705,37.5548,37.5626,1300.0
2013-11-25 12:50:00,47.63,47.64,47.57,47.57,7000.0,37.5548,37.5626,37.5074,37.5074,7000.0
2013-11-25 13:00:00,47.58,47.6,47.57,47.58,5800.0,37.5153,37.5311,37.5074,37.5153,5800.0
2013-11-25 13:10:00,47.6,47.6,47.53,47.54,2800.0,37.5311,37.5311,37.4759,37.4838,2800.0
2013-11-25 13:20:00,47.55,47.55,47.5,47.5,3900.0,37.4917,37.4917,37.4523,37.4523,3900.0
2013-11-25 13:30:00,47.5,47.51,47.48,47.51,5700.0,37.4523,37.4601,37.4365,37.4601,5700.0
2013-11-25 13:40:00,47.5,47.55,47.5,47.55,2800.0,37.4523,37.4917,37.4523,37.4917,2800.0
2013-11-25 13:50:00,47.55,47.55,47.54,47.55,3600.0,37.4917,37.4917,37.4838,37.4917,3600.0
2013-11-25 14:00:00,47.55,47.55,47.47,47.48,36100.0,37.4917,37.4917,37.4286,37.4365,36100.0
2013-11-25 14:10:00,47.48,47.53,47.48,47.51,14800.0,37.4365,37.4759,37.4365,37.4601,14800.0
2013-11-25 14:20:00,47.5,47.52,47.42,47.47,10300.0,37.4523,37.468,37.3892,37.4286,10300.0
2013-11-25 14:30:00,47.48,47.5,47.48,47.49,8000.0,37.4365,37.4523,37.4365,37.4444,8000.0
2013-11-25 14:40:00,47.49,47.49,47.41,47.41,7100.0,37.4444,37.4444,37.3813,37.3813,7100.0
2013-11-25 14:50:00,47.41,47.42,47.39,47.39,11600.0,37.3813,37.3892,37.3655,37.3655,11600.0
2013-11-25 15:00:00,47.38,47.42,47.37,47.37,11900.0,37.3576,37.3892,37.3498,37.3498,11900.0
2013-11-25 15:10:00,47.35,47.36,47.31,47.31,21700.0,37.334,37.3419,37.3024,37.3024,21700.0
2013-11-25 15:20:00,47.31,47.31,47.25,47.25,23200.0,37.3024,37.3024,37.2551,37.2551,23200.0
2013-11-25 15:30:00,47.25,47.29,47.22,47.28,17700.0,37.2551,37.2867,37.2315,37.2788,17700.0
2013-11-25 15:40:00,47.28,47.34,47.28,47.34,25700.0,37.2788,37.3261,37.2788,37.3261,25700.0
2013-11-25 15:50:00,47.33,47.37,47.32,47.36,29600.0,37.3182,37.3498,37.3103,37.3419,29600.0
2013-11-26 09:30:00,47.33,47.43,47.32,47.36,9200.0,37.3182,37.3971,37.3103,37.3419,9200.0
2013-11-26 09:40:00,47.31,47.33,47.18,47.25,8200.0,37.3024,37.3182,37.1999,37.2551,8200.0
2013-11-26 09:50:00,47.25,47.27,47.17,47.17,4800.0,37.2551,37.2709,37.1921,37.1921,4800.0
2013-11-26 10:00:00,47.18,47.22,47.11,47.13,5600.0,37.1999,37.2315,37.1447,37.1605,5600.0
2013-11-26 10:10:00,47.14,47.18,47.07,47.07,5600.0,37.1684,37.1999,37.1132,37.1132,5600.0
2013-11-26 10:20:00,47.07,47.11,47.06,47.11,10100.0,37.1132,37.1447,37.1053,37.1447,10100.0
2013-11-26 10:30:00,47.11,47.12,47.06,47.12,8200.0,37.1447,37.1526,37.1053,37.1526,8200.0
2013-11-26 10:40:00,47.12,47.12,47.02,47.02,5500.0,37.1526,37.1526,37.0738,37.0738,5500.0
2013-11-26 10:50:00,47.05,47.05,47.01,47.01,4400.0,37.0974,37.0974,37.0659,37.0659,4400.0
2013-11-26 11:00:00,47.02,47.08,47.02,47.08,5700.0,37.0738,37.1211,37.0738,37.1211,5700.0
2013-11-26 11:10:00,47.08,47.13,47.08,47.11,9100.0,37.1211,37.1605,37.1211,37.1447,9100.0
2013-11-26 11:20:00,47.1,47.14,47.06,47.06,8800.0,37.1369,37.1684,37.1053,37.1053,8800.0
2013-11-26 11:30:00,47.06,47.13,47.06,47.08,26700.0,37.1053,37.1605,37.1053,37.1211,26700.0
2013-11-26 11:40:00,47.09,47.1,47.08,47.1,4700.0,37.129,37.1369,37.1211,37.1369,4700.0
2013-11-26 11:50:00,47.1,47.1,47.04,47.04,3300.0,37.1369,37.1369,37.0896,37.0896,3300.0
2013-11-26 12:00:00,47.04,47.07,47.02,47.02,4700.0,37.0896,37.1132,37.0738,37.0738,4700.0
2013-11-26 12:10:00,47.02,47.03,47.0,47.03,4600.0,37.0738,37.0817,37.058,37.0817,4600.0
2013-11-26 12:20:00,47.03,47.06,47.03,47.05,4200.0,37.0817,37.1053,37.0817,37.0974,4200.0
2013-11-26 12:30:00,47.05,47.1,47.05,47.1,5300.0,37.0974,37.1369,37.0974,37.1369,5300.0
2013-11-26 12:40:00,47.1,47.12,47.09,47.1,5700.0,37.1369,37.1526,37.129,37.1369,5700.0
2013-11-26 12:50:00,47.11,47.11,47.03,47.08,15600.0,37.1447,37.1447,37.0817,37.1211,15600.0
2013-11-26 13:00:00,47.09,47.09,47.01,47.01,3800.0,37.129,37.129,37.0659,37.0659,3800.0
2013-11-26 13:10:00,47.01,47.02,47.0,47.01,6400.0,37.0659,37.0738,37.058,37.0659,6400.0
2013-11-26 13:20:00,47.01,47.01,46.99,46.99,7200.0,37.0659,37.0659,37.0501,37.0501,7200.0
2013-11-26 13:30:00,46.98,47.01,46.97,46.98,5200.0,37.0422,37.0659,37.0344,37.0422,5200.0
2013-11-26 13:40:00,46.98,47.01,46.98,46.99,6100.0,37.0422,37.0659,37.0422,37.0501,6100.0
2013-11-26 13:50:00,46.99,46.99,46.96,46.96,2600.0,37.0501,37.0501,37.0265,37.0265,2600.0
2013-11-26 14:00:00,46.97,46.98,46.95,46.97,3600.0,37.0344,37.0422,37.0186,37.0344,3600.0
2013-11-26 14:10:00,46.98,47.0,46.98,47.0,4400.0,37.0422,37.058,37.0422,37.058,4400.0
2013-11-26 14:20:00,47.0,47.01,47.0,47.01,5000.0,37.058,37.0659,37.058,37.0659,5000.0
2013-11-26 14:30:00,47.01,47.02,46.99,47.02,11500.0,37.0659,37.0738,37.0501,37.0738,11500.0
2013-11-26 14:40:00,47.01,47.04,47.01,47.04,4700.0,37.0659,37.0896,37.0659,37.0896,4700.0
2013-11-26 14:50:00,47.03,47.04,47.02,47.04,7400.0,37.0817,37.0896,37.0738,37.0896,7400.0
2013-11-26 15:00:00,47.03,47.04,46.99,46.99,8800.0,37.0817,37.0896,37.0501,37.0501,8800.0
2013-11-26 15:10:00,46.99,47.0,46.99,47.0,10500.0,37.0501,37.058,37.0501,37.058,10500.0
2013-11-26 15:20:00,46.99,47.0,46.98,46.98,10700.0,37.0501,37.058,37.0422,37.0422,10700.0
2013-11-26 15:30:00,46.97,46.99,46.96,46.99,9700.0,37.0344,37.0501,37.0265,37.0501,9700.0
2013-11-26 15:40:00,46.99,47.01,46.96,46.97,29200.0,37.0501,37.0659,37.0265,37.0344,29200.0
2013-11-26 15:50:00,46.97,46.98,46.89,46.92,34600.0,37.0344,37.0422,36.9713,36.9949,34600.0
2013-11-27 09:30:00,46.97,47.17,46.88,46.91,10900.0,37.0344,37.1921,36.9634,36.9871,10900.0
2013-11-27 09:40:00,46.9,47.02,46.81,46.9,16400.0,36.9792,37.0738,36.9082,36.9792,16400.0
2013-11-27 09:50:00,46.9,46.96,46.85,46.85,7700.0,36.9792,37.0265,36.9397,36.9397,7700.0
2013-11-27 10:00:00,46.87,46.88,46.82,46.83,4800.0,36.9555,36.9634,36.9161,36.924,4800.0
2013-11-27 10:10:00,46.83,46.87,46.8,46.82,11200.0,36.924,36.9555,36.9003,36.9161,11200.0
2013-11-27 10:20:00,46.82,46.87,46.8,46.85,6300.0,36.9161,36.9555,36.9003,36.9397,6300.0
2013-11-27 10:30:00,46.84,46.86,46.84,46.85,14900.0,36.9319,36.9476,36.9319,36.9397,14900.0
2013-11-27 10:40:00,46.85,46.86,46.83,46.85,6900.0,36.9397,36.9476,36.924,36.9397,6900.0
2013-11-27 10:50:00,46.85,46.94,46.84,46.94,8600.0,36.9397,37.0107,36.9319,37.0107,8600.0
2013-11-27 11:00:00,46.94,46.96,46.89,46.9,6900.0,37.0107,37.0265,36.9713,36.9792,6900.0
2013-11-27 11:10:00,46.9,46.91,46.86,46.86,7800.0,36.9792,36.9871,36.9476,36.9476,7800.0
2013-11-27 11:20:00,46.88,46.89,46.87,46.87,6900.0,36.9634,36.9713,36.9555,36.9555,6900.0
2013-11-27 11:30:00,46.88,46.9,46.86,46.87,3700.0,36.9634,36.9792,36.9476,36.9555,3700.0
2013-11-27 11:40:00,46.87,46.88,46.85,46.88,7800.0,36.9555,36.9634,36.9397,36.9634,7800.0
2013-11-27 11:50:00,46.87,46.88,46.84,46.85,5000.0,36.9555,36.9634,36.9319,36.9397,5000.0
2013-11-27 12:00:00,46.85,46.86,46.83,46.84,7700.0,36.9397,36.9476,36.924,36.9319,7700.0
2013-11-27 12:10:00,46.84,46.84,46.8,46.81,5300.0,36.9319,36.9319,36.9003,36.9082,5300.0
2013-11-27 12:20:00,46.8,46.8,46.78,46.78,7400.0,36.9003,36.9003,36.8846,36.8846,7400.0
2013-11-27 12:30:00,46.78,46.79,46.76,46.77,8700.0,36.8846,36.8924,36.8688,36.8767,8700.0
2013-11-27 12:40:00,46.77,46.78,46.75,46.76,6300.0,36.8767,36.8846,36.8609,36.8688,6300.0
2013-11-27 12:50:00,46.75,46.76,46.69,46.69,7600.0,36.8609,36.8688,36.8136,36.8136,7600.0
2013-11-27 13:00:00,46.69,46.71,46.68,46.69,3000.0,36.8136,36.8294,36.8057,36.8136,3000.0
2013-11-27 13:10:00,46.7,46.7,46.63,46.63,4000.0,36.8215,36.8215,36.7663,36.7663,4000.0
2013-11-27 13:20:00,46.63,46.66,46.62,46.66,5800.0,36.7663,36.7899,36.7584,36.7899,5800.0
2013-11-27 13:30:00,46.67,46.68,46.66,46.68,4200.0,36.7978,36.8057,36.7899,36.8057,4200.0
2013-11-27 13:40:00,46.68,46.7,46.65,46.66,13400.0,36.8057,36.8215,36.7821,36.7899,13400.0
2013-11-27 13:50:00,46.66,46.7,46.66,46.69,8100.0,36.7899,36.8215,36.7899,36.8136,8100.0
2013-11-27 14:00:00,46.69,46.7,46.68,46.7,9200.0,36.8136,36.8215,36.8057,36.8215,9200.0
2013-11-27 14:10:00,46.7,46.74,46.7,46.74,9200.0,36.8215,36.853,36.8215,36.853,9200.0
2013-11-27 14:20:00,46.74,46.8,46.74,46.8,4100.0,36.853,36.9003,36.853,36.9003,4100.0
2013-11-27 14:30:00,46.81,46.85,46.81,46.84,4900.0,36.9082,36.9397,36.9082,36.9319,4900.0
2013-11-27 14:40:00,46.84,46.91,46.84,46.91,8500.0,36.9319,36.9871,36.9319,36.9871,8500.0
2013-11-27 14:50:00,46.91,46.94,46.91,46.94,8400.0,36.9871,37.0107,36.9871,37.0107,8400.0
2013-11-27 15:00:00,46.94,46.95,46.92,46.95,11000.0,37.0107,37.0186,36.9949,37.0186,11000.0
2013-11-27 15:10:00,46.96,46.99,46.94,46.98,14200.0,37.0265,37.0501,37.0107,37.0422,14200.0
2013-11-27 15:20:00,46.98,47.0,46.96,46.99,10200.0,37.0422,37.058,37.0265,37.0501,10200.0
2013-11-27 15:30:00,47.0,47.01,46.99,47.01,12100.0,37.058,37.0659,37.0501,37.0659,12100.0
2013-11-27 15:40:00,47.01,47.04,47.0,47.04,25400.0,37.0659,37.0896,37.058,37.0896,25400.0
2013-11-27 15:50:00,47.04,47.07,47.03,47.06,33000.0,37.0896,37.1132,37.0817,37.1053,33000.0
2013-11-29 09:30:00,47.1,47.16,46.9,46.9,8700.0,37.1369,37.1842,36.9792,36.9792,8700.0
2013-11-29 09:40:00,46.87,46.94,46.87,46.9,3600.0,36.9555,37.0107,36.9555,36.9792,3600.0
2013-11-29 09:50:00,46.91,46.91,46.86,46.89,6800.0,36.9871,36.9871,36.9476,36.9713,6800.0
2013-11-29 10:00:00,46.89,46.91,46.8,46.9,9000.0,36.9713,36.9871,36.9003,36.9792,9000.0
2013-11-29 10:10:00,46.88,46.88,46.83,46.84,3400.0,36.9634,36.9634,36.924,36.9319,3400.0
2013-11-29 10:20:00,46.85,46.89,46.84,46.88,3100.0,36.9397,36.9713,36.9319,36.9634,3100.0
2013-11-29 10:30:00,46.89,46.9,46.79,46.81,4400.0,36.9713,36.9792,36.8924,36.9082,4400.0
2013-11-29 10:40:00,46.81,46.84,46.81,46.83,4200.0,36.9082,36.9319,36.9082,36.924,4200.0
2013-11-29 10:50:00,46.83,46.84,46.79,46.81,3800.0,36.924,36.9319,36.8924,36.9082,3800.0
2013-11-29 11:00:00,46.83,46.84,46.72,46.75,7900.0,36.924,36.9319,36.8372,36.8609,7900.0
2013-11-29 11:10:00,46.77,46.81,46.77,46.79,3500.0,36.8767,36.9082,36.8767,36.8924,3500.0
2013-11-29 11:20:00,46.78,46.79,46.71,46.71,8400.0,36.8846,36.8924,36.8294,36.8294,8400.0
2013-11-29 11:30:00,46.72,46.74,46.7,46.72,8200.0,36.8372,36.853,36.8215,36.8372,8200.0
2013-11-29 11:40:00,46.72,46.75,46.7,46.71,5800.0,36.8372,36.8609,36.8215,36.8294,5800.0
2013-11-29 11:50:00,46.72,46.73,46.68,46.71,8900.0,36.8372,36.8451,36.8057,36.8294,8900.0
2013-11-29 12:00:00,46.71,46.72,46.65,46.65,10300.0,36.8294,36.8372,36.7821,36.7821,10300.0
2013-11-29 12:10:00,46.65,46.73,46.65,46.73,16800.0,36.7821,36.8451,36.7821,36.8451,16800.0
2013-11-29 12:20:00,46.73,46.81,46.72,46.79,16200.0,36.8451,36.9082,36.8372,36.8924,16200.0
2013-11-29 12:30:00,46.79,46.79,46.77,46.77,11000.0,36.8924,36.8924,36.8767,36.8767,11000.0
2013-11-29 12:40:00,46.77,46.77,46.59,46.6,18000.0,36.8767,36.8767,36.7347,36.7426,18000.0
2013-11-29 12:50:00,46.61,46.66,46.51,46.52,40000.0,36.7505,36.7899,36.6717,36.6796,40000.0
2013-12-02 09:30:00,46.38,46.5,46.02,46.07,29200.0,36.8458,36.9412,36.5599,36.5996,29200.0
2013-12-02 09:40:00,46.05,46.05,45.75,45.8,13500.0,36.5837,36.5837,36.3454,36.3851,13500.0
2013-12-02 09:50:00,45.82,45.96,45.79,45.85,23300.0,36.401,36.5122,36.3771,36.4248,23300.0
2013-12-02 10:00:00,45.86,46.01,45.85,46.0,22600.0,36.4327,36.5519,36.4248,36.544,22600.0
2013-12-02 10:10:00,46.01,46.04,45.85,45.87,41200.0,36.5519,36.5757,36.4248,36.4407,41200.0
2013-12-02 10:20:00,45.87,46.01,45.87,45.98,10300.0,36.4407,36.5519,36.4407,36.5281,10300.0
2013-12-02 10:30:00,46.0,46.0,45.93,46.0,11300.0,36.544,36.544,36.4884,36.544,11300.0
2013-12-02 10:40:00,45.99,46.01,45.97,46.0,25600.0,36.536,36.5519,36.5201,36.544,25600.0
2013-12-02 10:50:00,46.0,46.14,45.99,46.14,8700.0,36.544,36.6552,36.536,36.6552,8700.0
2013-12-02 11:00:00,46.14,46.21,46.14,46.19,13800.0,36.6552,36.7108,36.6552,36.6949,13800.0
2013-12-02 11:10:00,46.18,46.21,46.18,46.2,10400.0,36.687,36.7108,36.687,36.7028,10400.0
2013-12-02 11:20:00,46.2,46.21,46.16,46.18,20300.0,36.7028,36.7108,36.6711,36.687,20300.0
2013-12-02 11:30:00,46.18,46.2,46.13,46.18,8400.0,36.687,36.7028,36.6472,36.687,8400.0
2013-12-02 11:40:00,46.2,46.21,46.16,46.19,12100.0,36.7028,36.7108,36.6711,36.6949,12100.0
2013-12-02 11:50:00,46.2,46.3,46.19,46.25,36000.0,36.7028,36.7823,36.6949,36.7426,36000.0
2013-12-02 12:00:00,46.27,46.31,46.25,46.3,6700.0,36.7585,36.7902,36.7426,36.7823,6700.0
2013-12-02 12:10:00,46.31,46.42,46.31,46.41,10800.0,36.7902,36.8776,36.7902,36.8697,10800.0
2013-12-02 12:20:00,46.41,46.48,46.41,46.47,7200.0,36.8697,36.9253,36.8697,36.9173,7200.0
2013-12-02 12:30:00,46.47,46.48,46.43,46.45,7100.0,36.9173,36.9253,36.8856,36.9015,7100.0
2013-12-02 12:40:00,46.45,46.49,46.45,46.48,6100.0,36.9015,36.9332,36.9015,36.9253,6100.0
2013-12-02 12:50:00,46.48,46.48,46.47,46.48,5200.0,36.9253,36.9253,36.9173,36.9253,5200.0
2013-12-02 13:00:00,46.47,46.48,46.46,46.47,9200.0,36.9173,36.9253,36.9094,36.9173,9200.0
2013-12-02 13:10:00,46.48,46.48,46.42,46.43,9800.0,36.9253,36.9253,36.8776,36.8856,9800.0
2013-12-02 13:20:00,46.44,46.46,46.43,46.44,4800.0,36.8935,36.9094,36.8856,36.8935,4800.0
2013-12-02 13:30:00,46.43,46.44,46.37,46.39,16500.0,36.8856,36.8935,36.8379,36.8538,16500.0
2013-12-02 13:40:00,46.4,46.42,46.39,46.42,5000.0,36.8617,36.8776,36.8538,36.8776,5000.0
2013-12-02 13:50:00,46.42,46.45,46.42,46.45,8200.0,36.8776,36.9015,36.8776,36.9015,8200.0
2013-12-02 14:00:00,46.45,46.46,46.41,46.41,15200.0,36.9015,36.9094,36.8697,36.8697,15200.0
2013-12-02 14:10:00,46.41,46.41,46.32,46.36,8300.0,36.8697,36.8697,36.7982,36.83,8300.0
2013-12-02 14:20:00,46.35,46.39,46.33,46.38,9000.0,36.822,36.8538,36.8061,36.8458,9000.0
2013-12-02 14:30:00,46.39,46.4,46.33,46.33,7400.0,36.8538,36.8617,36.8061,36.8061,7400.0
2013-12-02 14:40:00,46.34,46.39,46.32,46.39,12200.0,36.8141,36.8538,36.7982,36.8538,12200.0
2013-12-02 14:50:00,46.4,46.41,46.37,46.38,12000.0,36.8617,36.8697,36.8379,36.8458,12000.0
2013-12-02 15:00:00,46.38,46.4,46.34,46.38,11600.0,36.8458,36.8617,36.8141,36.8458,11600.0
2013-12-02 15:10:00,46.37,46.41,46.35,46.4,18700.0,36.8379,36.8697,36.822,36.8617,18700.0
2013-12-02 15:20:00,46.39,46.4,46.3,46.3,20900.0,36.8538,36.8617,36.7823,36.7823,20900.0
2013-12-02 15:30:00,46.31,46.32,46.28,46.29,18100.0,36.7902,36.7982,36.7664,36.7743,18100.0
2013-12-02 15:40:00,46.29,46.35,46.27,46.32,51600.0,36.7743,36.822,36.7585,36.7982,51600.0
2013-12-02 15:50:00,46.32,46.32,46.22,46.25,70800.0,36.7982,36.7982,36.7187,36.7426,70800.0
2013-12-03 09:30:00,46.14,46.2,46.02,46.12,4400.0,36.6552,36.7028,36.5599,36.6393,4400.0
2013-12-03 09:40:00,46.09,46.21,46.05,46.21,11300.0,36.6155,36.7108,36.5837,36.7108,11300.0
2013-12-03 09:50:00,46.19,46.24,46.18,46.19,6100.0,36.6949,36.7346,36.687,36.6949,6100.0
2013-12-03 10:00:00,46.24,46.24,46.15,46.16,35200.0,36.7346,36.7346,36.6631,36.6711,35200.0
2013-12-03 10:10:00,46.13,46.14,45.97,46.04,18700.0,36.6472,36.6552,36.5201,36.5757,18700.0
2013-12-03 10:20:00,46.04,46.07,46.02,46.05,10400.0,36.5757,36.5996,36.5599,36.5837,10400.0
2013-12-03 10:30:00,46.04,46.09,45.97,46.03,13800.0,36.5757,36.6155,36.5201,36.5678,13800.0
2013-12-03 10:40:00,46.03,46.03,45.96,46.02,17300.0,36.5678,36.5678,36.5122,36.5599,17300.0
2013-12-03 10:50:00,46.01,46.02,45.95,45.96,6900.0,36.5519,36.5599,36.5042,36.5122,6900.0
2013-12-03 11:00:00,45.95,45.95,45.87,45.89,9200.0,36.5042,36.5042,36.4407,36.4566,9200.0
2013-12-03 11:10:00,45.88,45.9,45.83,45.84,7300.0,36.4486,36.4645,36.4089,36.4169,7300.0
2013-12-03 11:20:00,45.84,45.86,45.76,45.78,12400.0,36.4169,36.4327,36.3533,36.3692,12400.0
2013-12-03 11:30:00,45.78,45.8,45.77,45.79,2300.0,36.3692,36.3851,36.3612,36.3771,2300.0
2013-12-03 11:40:00,45.79,45.79,45.68,45.7,8300.0,36.3771,36.3771,36.2897,36.3056,8300.0
2013-12-03 11:50:00,45.7,45.73,45.69,45.71,13900.0,36.3056,36.3295,36.2977,36.3136,13900.0
2013-12-03 12:00:00,45.71,45.72,45.65,45.67,46200.0,36.3136,36.3215,36.2659,36.2818,46200.0
2013-12-03 12:10:00,45.67,45.68,45.6,45.61,12400.0,36.2818,36.2897,36.2262,36.2341,12400.0
2013-12-03 12:20:00,45.62,45.64,45.61,45.63,6500.0,36.2421,36.258,36.2341,36.25,6500.0
2013-12-03 12:30:00,45.63,45.67,45.63,45.66,3700.0,36.25,36.2818,36.25,36.2739,3700.0
2013-12-03 12:40:00,45.65,45.67,45.58,45.58,8200.0,36.2659,36.2818,36.2103,36.2103,8200.0
2013-12-03 12:50:00,45.59,45.64,45.59,45.63,5400.0,36.2182,36.258,36.2182,36.25,5400.0
2013-12-03 13:00:00,45.63,45.64,45.51,45.53,10300.0,36.25,36.258,36.1547,36.1706,10300.0
2013-12-03 13:10:00,45.53,45.61,45.53,45.6,23000.0,36.1706,36.2341,36.1706,36.2262,23000.0
2013-12-03 13:20:00,45.62,45.63,45.56,45.57,5500.0,36.2421,36.25,36.1944,36.2024,5500.0
2013-12-03 13:30:00,45.57,45.58,45.55,45.55,7000.0,36.2024,36.2103,36.1865,36.1865,7000.0
2013-12-03 13:40:00,45.56,45.56,45.5,45.52,6900.0,36.1944,36.1944,36.1467,36.1626,6900.0
2013-12-03 13:50:00,45.51,45.55,45.5,45.53,7400.0,36.1547,36.1865,36.1467,36.1706,7400.0
2013-12-03 14:00:00,45.53,45.54,45.5,45.5,6200.0,36.1706,36.1785,36.1467,36.1467,6200.0
2013-12-03 14:10:00,45.5,45.52,45.45,45.45,5000.0,36.1467,36.1626,36.107,36.107,5000.0
2013-12-03 14:20:00,45.48,45.51,45.48,45.49,6300.0,36.1309,36.1547,36.1309,36.1388,6300.0
2013-12-03 14:30:00,45.48,45.62,45.48,45.62,10600.0,36.1309,36.2421,36.1309,36.2421,10600.0
2013-12-03 14:40:00,45.62,45.64,45.59,45.63,6000.0,36.2421,36.258,36.2182,36.25,6000.0
2013-12-03 14:50:00,45.64,45.69,45.64,45.69,11300.0,36.258,36.2977,36.258,36.2977,11300.0
2013-12-03 15:00:00,45.69,45.69,45.64,45.64,11500.0,36.2977,36.2977,36.258,36.258,11500.0
2013-12-03 15:10:00,45.65,45.65,45.62,45.64,12100.0,36.2659,36.2659,36.2421,36.258,12100.0
2013-12-03 15:20:00,45.63,45.63,45.54,45.54,14500.0,36.25,36.25,36.1785,36.1785,14500.0
2013-12-03 15:30:00,45.55,45.59,45.53,45.56,14800.0,36.1865,36.2182,36.1706,36.1944,14800.0
2013-12-03 15:40:00,45.55,45.58,45.49,45.57,29600.0,36.1865,36.2103,36.1388,36.2024,29600.0
2013-12-03 15:50:00,45.57,45.62,45.57,45.6,46400.0,36.2024,36.2421,36.2024,36.2262,46400.0
2013-12-04 09:30:00,45.53,45.66,45.48,45.55,11400.0,36.1706,36.2739,36.1309,36.1865,11400.0
2013-12-04 09:40:00,45.58,45.58,45.47,45.53,6600.0,36.2103,36.2103,36.1229,36.1706,6600.0
2013-12-04 09:50:00,45.46,45.49,45.31,45.32,20400.0,36.115,36.1388,35.9958,36.0037,20400.0
2013-12-04 10:00:00,45.32,45.52,45.31,45.5,14800.0,36.0037,36.1626,35.9958,36.1467,14800.0
2013-12-04 10:10:00,45.49,45.54,45.44,45.54,4700.0,36.1388,36.1785,36.0991,36.1785,4700.0
2013-12-04 10:20:00,45.52,45.57,45.52,45.56,1800.0,36.1626,36.2024,36.1626,36.1944,1800.0
2013-12-04 10:30:00,45.54,45.59,45.54,45.55,8100.0,36.1785,36.2182,36.1785,36.1865,8100.0
2013-12-04 10:40:00,45.56,45.57,45.53,45.54,2300.0,36.1944,36.2024,36.1706,36.1785,2300.0
2013-12-04 10:50:00,45.53,45.54,45.47,45.48,12800.0,36.1706,36.1785,36.1229,36.1309,12800.0
2013-12-04 11:00:00,45.49,45.49,45.43,45.48,55300.0,36.1388,36.1388,36.0911,36.1309,55300.0
2013-12-04 11:10:00,45.49,45.49,45.39,45.39,8700.0,36.1388,36.1388,36.0594,36.0594,8700.0
2013-12-04 11:20:00,45.39,45.4,45.36,45.37,9300.0,36.0594,36.0673,36.0355,36.0435,9300.0
2013-12-04 11:30:00,45.38,45.38,45.28,45.28,9900.0,36.0514,36.0514,35.972,35.972,9900.0
2013-12-04 11:40:00,45.27,45.33,45.24,45.31,13700.0,35.964,36.0117,35.9402,35.9958,13700.0
2013-12-04 11:50:00,45.3,45.32,45.22,45.3,42300.0,35.9879,36.0037,35.9243,35.9879,42300.0
2013-12-04 12:00:00,45.3,45.3,45.21,45.23,12100.0,35.9879,35.9879,35.9164,35.9322,12100.0
2013-12-04 12:10:00,45.25,45.27,45.19,45.2,8000.0,35.9481,35.964,35.9005,35.9084,8000.0
2013-12-04 12:20:00,45.19,45.19,45.1,45.14,13000.0,35.9005,35.9005,35.829,35.8607,13000.0
2013-12-04 12:30:00,45.15,45.19,45.13,45.13,7700.0,35.8687,35.9005,35.8528,35.8528,7700.0
2013-12-04 12:40:00,45.14,45.17,45.11,45.11,7400.0,35.8607,35.8846,35.8369,35.8369,7400.0
2013-12-04 12:50:00,45.12,45.13,45.09,45.1,6900.0,35.8449,35.8528,35.821,35.829,6900.0
2013-12-04 13:00:00,45.1,45.15,45.09,45.12,5800.0,35.829,35.8687,35.821,35.8449,5800.0
2013-12-04 13:10:00,45.11,45.13,45.05,45.06,5800.0,35.8369,35.8528,35.7893,35.7972,5800.0
2013-12-04 13:20:00,45.07,45.07,44.94,44.94,17300.0,35.8051,35.8051,35.7019,35.7019,17300.0
2013-12-04 13:30:00,44.92,44.94,44.84,44.92,9300.0,35.686,35.7019,35.6224,35.686,9300.0
2013-12-04 13:40:00,44.93,44.93,44.91,44.93,5100.0,35.6939,35.6939,35.678,35.6939,5100.0
2013-12-04 13:50:00,44.92,44.92,44.87,44.9,7500.0,35.686,35.686,35.6463,35.6701,7500.0
2013-12-04 14:00:00,44.92,44.96,44.91,44.92,6300.0,35.686,35.7178,35.678,35.686,6300.0
2013-12-04 14:10:00,44.92,45.1,44.92,45.09,33200.0,35.686,35.829,35.686,35.821,33200.0
2013-12-04 14:20:00,45.09,45.16,45.05,45.11,19400.0,35.821,35.8766,35.7893,35.8369,19400.0
2013-12-04 14:30:00,45.12,45.23,45.12,45.21,11900.0,35.8449,35.9322,35.8449,35.9164,11900.0
2013-12-04 14:40:00,45.23,45.27,45.22,45.25,7700.0,35.9322,35.964,35.9243,35.9481,7700.0
2013-12-04 14:50:00,45.27,45.34,45.27,45.3,19300.0,35.964,36.0196,35.964,35.9879,19300.0
2013-12-04 15:00:00,45.31,45.36,45.31,45.33,14400.0,35.9958,36.0355,35.9958,36.0117,14400.0
2013-12-04 15:10:00,45.33,45.47,45.33,45.47,12700.0,36.0117,36.1229,36.0117,36.1229,12700.0
2013-12-04 15:20:00,45.47,45.59,45.45,45.56,62000.0,36.1229,36.2182,36.107,36.1944,62000.0
2013-12-04 15:30:00,45.55,45.61,45.5,45.58,16800.0,36.1865,36.2341,36.1467,36.2103,16800.0
2013-12-04 15:40:00,45.58,45.68,45.58,45.64,80700.0,36.2103,36.2897,36.2103,36.258,80700.0
2013-12-04 15:50:00,45.64,45.66,45.62,45.63,95600.0,36.258,36.2739,36.2421,36.25,95600.0
2013-12-05 09:30:00,45.49,45.64,45.43,45.63,19000.0,36.1388,36.258,36.0911,36.25,19000.0
2013-12-05 09:40:00,45.63,45.65,45.56,45.59,38500.0,36.25,36.2659,36.1944,36.2182,38500.0
2013-12-05 09:50:00,45.59,45.63,45.54,45.55,6000.0,36.2182,36.25,36.1785,36.1865,6000.0
2013-12-05 10:00:00,45.63,45.74,45.63,45.69,5600.0,36.25,36.3374,36.25,36.2977,5600.0
2013-12-05 10:10:00,45.73,45.73,45.66,45.67,5500.0,36.3295,36.3295,36.2739,36.2818,5500.0
2013-12-05 10:20:00,45.67,45.68,45.55,45.65,21800.0,36.2818,36.2897,36.1865,36.2659,21800.0
2013-12-05 10:30:00,45.64,45.69,45.64,45.68,5200.0,36.258,36.2977,36.258,36.2897,5200.0
2013-12-05 10:40:00,45.67,45.67,45.49,45.57,19700.0,36.2818,36.2818,36.1388,36.2024,19700.0
2013-12-05 10:50:00,45.56,45.56,45.5,45.5,5900.0,36.1944,36.1944,36.1467,36.1467,5900.0
2013-12-05 11:00:00,45.54,45.61,45.49,45.59,8400.0,36.1785,36.2341,36.1388,36.2182,8400.0
2013-12-05 11:10:00,45.59,45.67,45.59,45.63,11200.0,36.2182,36.2818,36.2182,36.25,11200.0
2013-12-05 11:20:00,45.63,45.67,45.61,45.64,6600.0,36.25,36.2818,36.2341,36.258,6600.0
2013-12-05 11:30:00,45.65,45.67,45.64,45.65,3700.0,36.2659,36.2818,36.258,36.2659,3700.0
2013-12-05 11:40:00,45.67,45.68,45.62,45.62,2600.0,36.2818,36.2897,36.2421,36.2421,2600.0
2013-12-05 11:50:00,45.61,45.71,45.61,45.71,7200.0,36.2341,36.3136,36.2341,36.3136,7200.0
2013-12-05 12:00:00,45.72,45.77,45.71,45.76,5000.0,36.3215,36.3612,36.3136,36.3533,5000.0
2013-12-05 12:10:00,45.75,45.84,45.75,45.83,6300.0,36.3454,36.4169,36.3454,36.4089,6300.0
2013-12-05 12:20:00,45.83,45.86,45.82,45.85,7700.0,36.4089,36.4327,36.401,36.4248,7700.0
2013-12-05 12:30:00,45.85,45.86,45.82,45.84,5900.0,36.4248,36.4327,36.401,36.4169,5900.0
2013-12-05 12:40:00,45.85,45.88,45.84,45.87,3700.0,36.4248,36.4486,36.4169,36.4407,3700.0
2013-12-05 12:50:00,45.87,45.9,45.87,45.89,5900.0,36.4407,36.4645,36.4407,36.4566,5900.0
2013-12-05 13:00:00,45.88,45.91,45.86,45.9,4900.0,36.4486,36.4725,36.4327,36.4645,4900.0
2013-12-05 13:10:00,45.9,45.9,45.87,45.89,2400.0,36.4645,36.4645,36.4407,36.4566,2400.0
2013-12-05 13:20:00,45.88,45.9,45.85,45.87,10600.0,36.4486,36.4645,36.4248,36.4407,10600.0
2013-12-05 13:30:00,45.89,45.92,45.89,45.92,4300.0,36.4566,36.4804,36.4566,36.4804,4300.0
2013-12-05 13:40:00,45.9,45.92,45.88,45.92,15300.0,36.4645,36.4804,36.4486,36.4804,15300.0
2013-12-05 13:50:00,45.92,45.94,45.91,45.92,8400.0,36.4804,36.4963,36.4725,36.4804,8400.0
2013-12-05 14:00:00,45.92,45.98,45.92,45.92,10100.0,36.4804,36.5281,36.4804,36.4804,10100.0
2013-12-05 14:10:00,45.9,45.92,45.86,45.92,10300.0,36.4645,36.4804,36.4327,36.4804,10300.0
2013-12-05 14:20:00,45.93,45.96,45.91,45.94,7100.0,36.4884,36.5122,36.4725,36.4963,7100.0
2013-12-05 14:30:00,45.95,45.98,45.91,45.98,14800.0,36.5042,36.5281,36.4725,36.5281,14800.0
2013-12-05 14:40:00,45.98,45.98,45.95,45.96,11800.0,36.5281,36.5281,36.5042,36.5122,11800.0
2013-12-05 14:50:00,45.97,45.99,45.95,45.98,14000.0,36.5201,36.536,36.5042,36.5281,14000.0
2013-12-05 15:00:00,45.98,46.02,45.97,46.02,12100.0,36.5281,36.5599,36.5201,36.5599,12100.0
2013-12-05 15:10:00,46.02,46.05,45.98,46.05,13500.0,36.5599,36.5837,36.5281,36.5837,13500.0
2013-12-05 15:20:00,46.04,46.05,45.98,45.99,15300.0,36.5757,36.5837,36.5281,36.536,15300.0
2013-12-05 15:30:00,45.98,46.08,45.98,46.06,27500.0,36.5281,36.6075,36.5281,36.5916,27500.0
2013-12-05 15:40:00,46.06,46.07,46.03,46.06,34100.0,36.5916,36.5996,36.5678,36.5916,34100.0
2013-12-05 15:50:00,46.06,46.11,46.03,46.1,82100.0,36.5916,36.6314,36.5678,36.6234,82100.0
2013-12-06 09:30:00,46.47,46.58,46.16,46.44,35800.0,36.9173,37.0047,36.6711,36.8935,35800.0
2013-12-06 09:40:00,46.47,46.51,46.31,46.4,25800.0,36.9173,36.9491,36.7902,36.8617,25800.0
2013-12-06 09:50:00,46.39,46.45,46.31,46.33,5700.0,36.8538,36.9015,36.7902,36.8061,5700.0
2013-12-06 10:00:00,46.34,46.47,46.34,46.4,8400.0,36.8141,36.9173,36.8141,36.8617,8400.0
2013-12-06 10:10:00,46.4,46.45,46.37,46.44,5300.0,36.8617,36.9015,36.8379,36.8935,5300.0
2013-12-06 10:20:00,46.44,46.47,46.26,46.27,9500.0,36.8935,36.9173,36.7505,36.7585,9500.0
2013-12-06 10:30:00,46.27,46.35,46.22,46.33,11500.0,36.7585,36.822,36.7187,36.8061,11500.0
2013-12-06 10:40:00,46.31,46.31,46.22,46.25,6600.0,36.7902,36.7902,36.7187,36.7426,6600.0
2013-12-06 10:50:00,46.25,46.28,46.24,46.27,7000.0,36.7426,36.7664,36.7346,36.7585,7000.0
2013-12-06 11:00:00,46.25,46.34,46.25,46.31,20300.0,36.7426,36.8141,36.7426,36.7902,20300.0
2013-12-06 11:10:00,46.32,46.38,46.31,46.36,5300.0,36.7982,36.8458,36.7902,36.83,5300.0
2013-12-06 11:20:00,46.36,46.39,46.32,46.33,4400.0,36.83,36.8538,36.7982,36.8061,4400.0
2013-12-06 11:30:00,46.34,46.39,46.31,46.32,9900.0,36.8141,36.8538,36.7902,36.7982,9900.0
2013-12-06 11:40:00,46.37,46.39,46.32,46.39,4700.0,36.8379,36.8538,36.7982,36.8538,4700.0
2013-12-06 11:50:00,46.38,46.38,46.31,46.35,3200.0,36.8458,36.8458,36.7902,36.822,3200.0
2013-12-06 12:00:00,46.35,46.35,46.31,46.31,2500.0,36.822,36.822,36.7902,36.7902,2500.0
2013-12-06 12:10:00,46.32,46.36,46.31,46.33,6200.0,36.7982,36.83,36.7902,36.8061,6200.0
2013-12-06 12:20:00,46.34,46.47,46.32,46.42,28700.0,36.8141,36.9173,36.7982,36.8776,28700.0
2013-12-06 12:30:00,46.44,46.53,46.44,46.51,15800.0,36.8935,36.965,36.8935,36.9491,15800.0
2013-12-06 12:40:00,46.54,46.55,46.47,46.51,4500.0,36.973,36.9809,36.9173,36.9491,4500.0
2013-12-06 12:50:00,46.53,46.55,46.48,46.52,9500.0,36.965,36.9809,36.9253,36.9571,9500.0
2013-12-06 13:00:00,46.53,46.57,46.52,46.56,5500.0,36.965,36.9968,36.9571,36.9888,5500.0
2013-12-06 13:10:00,46.53,46.56,46.51,46.55,4700.0,36.965,36.9888,36.9491,36.9809,4700.0
2013-12-06 13:20:00,46.55,46.57,46.46,46.48,9900.0,36.9809,36.9968,36.9094,36.9253,9900.0
2013-12-06 13:30:00,46.47,46.55,46.47,46.47,10800.0,36.9173,36.9809,36.9173,36.9173,10800.0
2013-12-06 13:40:00,46.48,46.58,46.48,46.57,3200.0,36.9253,37.0047,36.9253,36.9968,3200.0
2013-12-06 13:50:00,46.59,46.65,46.59,46.63,10900.0,37.0127,37.0603,37.0127,37.0445,10900.0
2013-12-06 14:00:00,46.62,46.66,46.6,46.65,7500.0,37.0365,37.0683,37.0206,37.0603,7500.0
2013-12-06 14:10:00,46.65,46.67,46.55,46.57,11000.0,37.0603,37.0762,36.9809,36.9968,11000.0
2013-12-06 14:20:00,46.58,46.65,46.58,46.65,3200.0,37.0047,37.0603,37.0047,37.0603,3200.0
2013-12-06 14:30:00,46.65,46.68,46.65,46.68,3400.0,37.0603,37.0842,37.0603,37.0842,3400.0
2013-12-06 14:40:00,46.67,46.71,46.67,46.7,6300.0,37.0762,37.108,37.0762,37.1001,6300.0
2013-12-06 14:50:00,46.71,46.73,46.67,46.67,13200.0,37.108,37.1239,37.0762,37.0762,13200.0
2013-12-06 15:00:00,46.68,46.76,46.67,46.75,12100.0,37.0842,37.1477,37.0762,37.1398,12100.0
2013-12-06 15:10:00,46.75,46.76,46.73,46.74,7000.0,37.1398,37.1477,37.1239,37.1318,7000.0
2013-12-06 15:20:00,46.73,46.76,46.72,46.75,10900.0,37.1239,37.1477,37.116,37.1398,10900.0
2013-12-06 15:30:00,46.75,46.8,46.75,46.77,23500.0,37.1398,37.1795,37.1398,37.1557,23500.0
2013-12-06 15:40:00,46.78,46.81,46.73,46.74,18200.0,37.1636,37.1875,37.1239,37.1318,18200.0
2013-12-06 15:50:00,46.74,46.77,46.73,46.74,65200.0,37.1318,37.1557,37.1239,37.1318,65200.0
2013-12-09 09:30:00,46.81,46.92,46.75,46.79,20800.0,37.1875,37.2748,37.1398,37.1716,20800.0
2013-12-09 09:40:00,46.79,46.89,46.78,46.82,24600.0,37.1716,37.251,37.1636,37.1954,24600.0
2013-12-09 09:50:00,46.82,47.0,46.81,47.0,8000.0,37.1954,37.3384,37.1875,37.3384,8000.0
2013-12-09 10:00:00,47.0,47.06,46.95,46.95,11000.0,37.3384,37.3861,37.2987,37.2987,11000.0
2013-12-09 10:10:00,46.97,46.97,46.91,46.91,5800.0,37.3146,37.3146,37.2669,37.2669,5800.0
2013-12-09 10:20:00,46.92,46.95,46.88,46.92,5900.0,37.2748,37.2987,37.2431,37.2748,5900.0
2013-12-09 10:30:00,46.92,46.95,46.88,46.95,40800.0,37.2748,37.2987,37.2431,37.2987,40800.0
2013-12-09 10:40:00,46.95,47.06,46.94,47.05,12900.0,37.2987,37.3861,37.2907,37.3781,12900.0
2013-12-09 10:50:00,47.06,47.07,46.96,47.02,94700.0,37.3861,37.394,37.3066,37.3543,94700.0
2013-12-09 11:00:00,47.0,47.03,46.98,47.03,27100.0,37.3384,37.3622,37.3225,37.3622,27100.0
2013-12-09 11:10:00,47.03,47.03,46.98,46.99,11600.0,37.3622,37.3622,37.3225,37.3305,11600.0
2013-12-09 11:20:00,47.0,47.05,47.0,47.01,15500.0,37.3384,37.3781,37.3384,37.3463,15500.0
2013-12-09 11:30:00,47.02,47.03,46.99,47.01,10400.0,37.3543,37.3622,37.3305,37.3463,10400.0
2013-12-09 11:40:00,47.01,47.07,47.01,47.01,13700.0,37.3463,37.394,37.3463,37.3463,13700.0
2013-12-09 11:50:00,47.02,47.04,47.0,47.01,15900.0,37.3543,37.3702,37.3384,37.3463,15900.0
2013-12-09 12:00:00,47.01,47.02,47.0,47.01,6000.0,37.3463,37.3543,37.3384,37.3463,6000.0
2013-12-09 12:10:00,47.02,47.04,47.01,47.01,14300.0,37.3543,37.3702,37.3463,37.3463,14300.0
2013-12-09 12:20:00,47.0,47.01,46.99,46.99,6700.0,37.3384,37.3463,37.3305,37.3305,6700.0
2013-12-09 12:30:00,47.0,47.03,46.99,47.02,13100.0,37.3384,37.3622,37.3305,37.3543,13100.0
2013-12-09 12:40:00,47.03,47.03,46.99,46.99,10800.0,37.3622,37.3622,37.3305,37.3305,10800.0
2013-12-09 12:50:00,47.01,47.04,47.0,47.01,6800.0,37.3463,37.3702,37.3384,37.3463,6800.0
2013-12-09 13:00:00,47.01,47.02,46.99,47.02,8000.0,37.3463,37.3543,37.3305,37.3543,8000.0
2013-12-09 13:10:00,47.02,47.03,47.01,47.02,5400.0,37.3543,37.3622,37.3463,37.3543,5400.0
2013-12-09 13:20:00,47.02,47.04,47.0,47.03,29300.0,37.3543,37.3702,37.3384,37.3622,29300.0
2013-12-09 13:30:00,47.04,47.04,47.01,47.02,21000.0,37.3702,37.3702,37.3463,37.3543,21000.0
2013-12-09 13:40:00,47.03,47.03,47.01,47.03,8800.0,37.3622,37.3622,37.3463,37.3622,8800.0
2013-12-09 13:50:00,47.04,47.06,47.0,47.01,26800.0,37.3702,37.3861,37.3384,37.3463,26800.0
2013-12-09 14:00:00,47.02,47.02,46.99,47.0,22300.0,37.3543,37.3543,37.3305,37.3384,22300.0
2013-12-09 14:10:00,47.0,47.01,46.9,46.91,29400.0,37.3384,37.3463,37.259,37.2669,29400.0
2013-12-09 14:20:00,46.91,46.98,46.9,46.97,15700.0,37.2669,37.3225,37.259,37.3146,15700.0
2013-12-09 14:30:00,46.98,46.98,46.96,46.96,5300.0,37.3225,37.3225,37.3066,37.3066,5300.0
2013-12-09 14:40:00,46.96,46.98,46.93,46.95,18100.0,37.3066,37.3225,37.2828,37.2987,18100.0
2013-12-09 14:50:00,46.95,46.97,46.94,46.96,12600.0,37.2987,37.3146,37.2907,37.3066,12600.0
2013-12-09 15:00:00,46.97,47.0,46.97,46.98,9300.0,37.3146,37.3384,37.3146,37.3225,9300.0
2013-12-09 15:10:00,46.99,47.0,46.97,46.97,12400.0,37.3305,37.3384,37.3146,37.3146,12400.0
2013-12-09 15:20:00,46.98,47.0,46.97,46.97,16200.0,37.3225,37.3384,37.3146,37.3146,16200.0
2013-12-09 15:30:00,46.98,47.0,46.97,46.97,16600.0,37.3225,37.3384,37.3146,37.3146,16600.0
2013-12-09 15:40:00,46.97,47.02,46.96,47.0,30000.0,37.3146,37.3543,37.3066,37.3384,30000.0
2013-12-09 15:50:00,47.01,47.01,46.96,46.97,91600.0,37.3463,37.3463,37.3066,37.3146,91600.0
2013-12-10 09:30:00,46.84,47.02,46.72,46.84,13500.0,37.2113,37.3543,37.116,37.2113,13500.0
2013-12-10 09:40:00,46.84,46.98,46.8,46.97,10700.0,37.2113,37.3225,37.1795,37.3146,10700.0
2013-12-10 09:50:00,46.94,46.94,46.84,46.91,10300.0,37.2907,37.2907,37.2113,37.2669,10300.0
2013-12-10 10:00:00,46.93,47.04,46.93,47.03,6300.0,37.2828,37.3702,37.2828,37.3622,6300.0
2013-12-10 10:10:00,46.98,47.0,46.96,47.0,6800.0,37.3225,37.3384,37.3066,37.3384,6800.0
2013-12-10 10:20:00,46.99,47.03,46.97,47.01,14700.0,37.3305,37.3622,37.3146,37.3463,14700.0
2013-12-10 10:30:00,47.02,47.02,46.98,47.01,16100.0,37.3543,37.3543,37.3225,37.3463,16100.0
2013-12-10 10:40:00,47.0,47.0,46.96,46.97,9000.0,37.3384,37.3384,37.3066,37.3146,9000.0
2013-12-10 10:50:00,46.99,47.0,46.96,46.96,8600.0,37.3305,37.3384,37.3066,37.3066,8600.0
2013-12-10 11:00:00,46.97,46.98,46.92,46.96,10000.0,37.3146,37.3225,37.2748,37.3066,10000.0
2013-12-10 11:10:00,46.95,46.95,46.9,46.94,12300.0,37.2987,37.2987,37.259,37.2907,12300.0
2013-12-10 11:20:00,46.94,46.94,46.9,46.93,10900.0,37.2907,37.2907,37.259,37.2828,10900.0
2013-12-10 11:30:00,46.91,46.93,46.86,46.89,15600.0,37.2669,37.2828,37.2272,37.251,15600.0
2013-12-10 11:40:00,46.89,46.92,46.87,46.9,9700.0,37.251,37.2748,37.2351,37.259,9700.0
2013-12-10 11:50:00,46.89,46.91,46.86,46.9,16800.0,37.251,37.2669,37.2272,37.259,16800.0
2013-12-10 12:00:00,46.9,46.93,46.85,46.87,43100.0,37.259,37.2828,37.2192,37.2351,43100.0
2013-12-10 12:10:00,46.85,46.91,46.83,46.83,16000.0,37.2192,37.2669,37.2033,37.2033,16000.0
2013-12-10 12:20:00,46.83,46.88,46.83,46.87,16800.0,37.2033,37.2431,37.2033,37.2351,16800.0
2013-12-10 12:30:00,46.85,46.87,46.82,46.85,5400.0,37.2192,37.2351,37.1954,37.2192,5400.0
2013-12-10 12:40:00,46.85,46.89,46.83,46.86,7400.0,37.2192,37.251,37.2033,37.2272,7400.0
2013-12-10 12:50:00,46.86,46.88,46.85,46.87,7400.0,37.2272,37.2431,37.2192,37.2351,7400.0
2013-12-10 13:00:00,46.87,46.88,46.86,46.88,5600.0,37.2351,37.2431,37.2272,37.2431,5600.0
2013-12-10 13:10:00,46.88,46.9,46.84,46.84,13700.0,37.2431,37.259,37.2113,37.2113,13700.0
2013-12-10 13:20:00,46.83,46.86,46.83,46.85,9800.0,37.2033,37.2272,37.2033,37.2192,9800.0
2013-12-10 13:30:00,46.85,46.87,46.84,46.86,8000.0,37.2192,37.2351,37.2113,37.2272,8000.0
2013-12-10 13:40:00,46.87,46.87,46.85,46.85,5600.0,37.2351,37.2351,37.2192,37.2192,5600.0
2013-12-10 13:50:00,46.86,46.87,46.81,46.86,12300.0,37.2272,37.2351,37.1875,37.2272,12300.0
2013-12-10 14:00:00,46.86,46.87,46.84,46.87,5400.0,37.2272,37.2351,37.2113,37.2351,5400.0
2013-12-10 14:10:00,46.86,46.86,46.82,46.83,6500.0,37.2272,37.2272,37.1954,37.2033,6500.0
2013-12-10 14:20:00,46.82,46.85,46.81,46.85,16700.0,37.1954,37.2192,37.1875,37.2192,16700.0
2013-12-10 14:30:00,46.84,46.87,46.82,46.85,8700.0,37.2113,37.2351,37.1954,37.2192,8700.0
2013-12-10 14:40:00,46.85,46.87,46.84,46.87,16100.0,37.2192,37.2351,37.2113,37.2351,16100.0
2013-12-10 14:50:00,46.86,46.86,46.81,46.84,27400.0,37.2272,37.2272,37.1875,37.2113,27400.0
2013-12-10 15:00:00,46.85,46.91,46.85,46.88,10100.0,37.2192,37.2669,37.2192,37.2431,10100.0
2013-12-10 15:10:00,46.89,46.92,46.88,46.89,8000.0,37.251,37.2748,37.2431,37.251,8000.0
2013-12-10 15:20:00,46.89,46.94,46.89,46.92,13100.0,37.251,37.2907,37.251,37.2748,13100.0
2013-12-10 15:30:00,46.93,46.93,46.9,46.9,11500.0,37.2828,37.2828,37.259,37.259,11500.0
2013-12-10 15:40:00,46.9,46.91,46.87,46.88,34600.0,37.259,37.2669,37.2351,37.2431,34600.0
2013-12-10 15:50:00,46.89,46.89,46.74,46.75,153700.0,37.251,37.251,37.1318,37.1398,153700.0
2013-12-11 09:30:00,46.66,47.04,46.66,46.97,32200.0,37.0683,37.3702,37.0683,37.3146,32200.0
2013-12-11 09:40:00,46.99,46.99,46.87,46.9,18700.0,37.3305,37.3305,37.2351,37.259,18700.0
2013-12-11 09:50:00,46.9,46.94,46.79,46.87,24900.0,37.259,37.2907,37.1716,37.2351,24900.0
2013-12-11 10:00:00,46.86,46.86,46.75,46.76,5200.0,37.2272,37.2272,37.1398,37.1477,5200.0
2013-12-11 10:10:00,46.73,46.81,46.68,46.73,7500.0,37.1239,37.1875,37.0842,37.1239,7500.0
2013-12-11 10:20:00,46.71,46.74,46.58,46.58,14600.0,37.108,37.1318,37.0047,37.0047,14600.0
2013-12-11 10:30:00,46.54,46.61,46.53,46.57,8400.0,36.973,37.0286,36.965,36.9968,8400.0
2013-12-11 10:40:00,46.59,46.59,46.48,46.48,9200.0,37.0127,37.0127,36.9253,36.9253,9200.0
2013-12-11 10:50:00,46.5,46.55,46.46,46.55,7400.0,36.9412,36.9809,36.9094,36.9809,7400.0
2013-12-11 11:00:00,46.54,46.56,46.5,46.54,7000.0,36.973,36.9888,36.9412,36.973,7000.0
2013-12-11 11:10:00,46.53,46.57,46.49,46.5,7700.0,36.965,36.9968,36.9332,36.9412,7700.0
2013-12-11 11:20:00,46.5,46.5,46.42,46.42,8300.0,36.9412,36.9412,36.8776,36.8776,8300.0
2013-12-11 11:30:00,46.42,46.44,46.33,46.41,13300.0,36.8776,36.8935,36.8061,36.8697,13300.0
2013-12-11 11:40:00,46.43,46.46,46.36,46.41,4800.0,36.8856,36.9094,36.83,36.8697,4800.0
2013-12-11 11:50:00,46.39,46.39,46.31,46.37,5700.0,36.8538,36.8538,36.7902,36.8379,5700.0
2013-12-11 12:00:00,46.37,46.37,46.29,46.32,5500.0,36.8379,36.8379,36.7743,36.7982,5500.0
2013-12-11 12:10:00,46.31,46.34,46.28,46.31,6700.0,36.7902,36.8141,36.7664,36.7902,6700.0
2013-12-11 12:20:00,46.34,46.34,46.22,46.25,5000.0,36.8141,36.8141,36.7187,36.7426,5000.0
2013-12-11 12:30:00,46.28,46.3,46.24,46.3,7200.0,36.7664,36.7823,36.7346,36.7823,7200.0
2013-12-11 12:40:00,46.3,46.3,46.24,46.26,7000.0,36.7823,36.7823,36.7346,36.7505,7000.0
2013-12-11 12:50:00,46.28,46.28,46.23,46.28,4100.0,36.7664,36.7664,36.7267,36.7664,4100.0
2013-12-11 13:00:00,46.29,46.46,46.26,46.45,17700.0,36.7743,36.9094,36.7505,36.9015,17700.0
2013-12-11 13:10:00,46.46,46.47,46.42,46.43,5100.0,36.9094,36.9173,36.8776,36.8856,5100.0
2013-12-11 13:20:00,46.41,46.44,46.34,46.34,5800.0,36.8697,36.8935,36.8141,36.8141,5800.0
2013-12-11 13:30:00,46.34,46.47,46.21,46.47,48800.0,36.8141,36.9173,36.7108,36.9173,48800.0
2013-12-11 13:40:00,46.46,46.53,46.46,46.47,13500.0,36.9094,36.965,36.9094,36.9173,13500.0
2013-12-11 13:50:00,46.47,46.47,46.44,46.47,3700.0,36.9173,36.9173,36.8935,36.9173,3700.0
2013-12-11 14:00:00,46.47,46.48,46.44,46.45,29100.0,36.9173,36.9253,36.8935,36.9015,29100.0
2013-12-11 14:10:00,46.44,46.44,46.39,46.41,10800.0,36.8935,36.8935,36.8538,36.8697,10800.0
2013-12-11 14:20:00,46.4,46.41,46.36,46.38,8800.0,36.8617,36.8697,36.83,36.8458,8800.0
2013-12-11 14:30:00,46.38,46.38,46.3,46.3,10500.0,36.8458,36.8458,36.7823,36.7823,10500.0
2013-12-11 14:40:00,46.3,46.36,46.29,46.35,12800.0,36.7823,36.83,36.7743,36.822,12800.0
2013-12-11 14:50:00,46.34,46.34,46.26,46.27,8400.0,36.8141,36.8141,36.7505,36.7585,8400.0
2013-12-11 15:00:00,46.27,46.29,46.26,46.28,13500.0,36.7585,36.7743,36.7505,36.7664,13500.0
2013-12-11 15:10:00,46.28,46.28,46.19,46.19,17000.0,36.7664,36.7664,36.6949,36.6949,17000.0
2013-12-11 15:20:00,46.19,46.19,46.1,46.12,22500.0,36.6949,36.6949,36.6234,36.6393,22500.0
2013-12-11 15:30:00,46.13,46.14,46.1,46.11,40400.0,36.6472,36.6552,36.6234,36.6314,40400.0
2013-12-11 15:40:00,46.11,46.12,45.98,46.03,32100.0,36.6314,36.6393,36.5281,36.5678,32100.0
2013-12-11 15:50:00,46.04,46.04,45.97,45.99,121400.0,36.5757,36.5757,36.5201,36.536,121400.0
2013-12-12 09:30:00,45.92,46.01,45.85,46.01,18600.0,36.4804,36.5519,36.4248,36.5519,18600.0
2013-12-12 09:40:00,46.01,46.01,45.9,45.92,16200.0,36.5519,36.5519,36.4645,36.4804,16200.0
2013-12-12 09:50:00,45.91,46.03,45.89,45.96,22900.0,36.4725,36.5678,36.4566,36.5122,22900.0
2013-12-12 10:00:00,46.0,46.08,45.96,46.03,10900.0,36.544,36.6075,36.5122,36.5678,10900.0
2013-12-12 10:10:00,46.04,46.06,46.0,46.0,14300.0,36.5757,36.5916,36.544,36.544,14300.0
2013-12-12 10:20:00,46.02,46.04,45.98,46.0,8900.0,36.5599,36.5757,36.5281,36.544,8900.0
2013-12-12 10:30:00,46.03,46.03,45.99,46.01,2800.0,36.5678,36.5678,36.536,36.5519,2800.0
2013-12-12 10:40:00,46.04,46.08,46.01,46.08,7900.0,36.5757,36.6075,36.5519,36.6075,7900.0
2013-12-12 10:50:00,46.07,46.09,46.04,46.06,10300.0,36.5996,36.6155,36.5757,36.5916,10300.0
2013-12-12 11:00:00,46.06,46.1,46.02,46.02,21700.0,36.5916,36.6234,36.5599,36.5599,21700.0
2013-12-12 11:10:00,46.02,46.04,45.98,46.02,14200.0,36.5599,36.5757,36.5281,36.5599,14200.0
2013-12-12 11:20:00,46.02,46.05,46.0,46.01,11000.0,36.5599,36.5837,36.544,36.5519,11000.0
2013-12-12 11:30:00,46.01,46.07,46.01,46.06,5700.0,36.5519,36.5996,36.5519,36.5916,5700.0
2013-12-12 11:40:00,46.07,46.11,46.04,46.05,27400.0,36.5996,36.6314,36.5757,36.5837,27400.0
2013-12-12 11:50:00,46.05,46.09,46.04,46.06,11200.0,36.5837,36.6155,36.5757,36.5916,11200.0
2013-12-12 12:00:00,46.08,46.08,46.02,46.06,11000.0,36.6075,36.6075,36.5599,36.5916,11000.0
2013-12-12 12:10:00,46.07,46.07,45.98,45.98,17500.0,36.5996,36.5996,36.5281,36.5281,17500.0
2013-12-12 12:20:00,45.99,45.99,45.87,45.93,23900.0,36.536,36.536,36.4407,36.4884,23900.0
2013-12-12 12:30:00,45.92,45.94,45.91,45.94,6000.0,36.4804,36.4963,36.4725,36.4963,6000.0
2013-12-12 12:40:00,45.93,45.98,45.92,45.98,8600.0,36.4884,36.5281,36.4804,36.5281,8600.0
2013-12-12 12:50:00,45.97,45.98,45.93,45.96,6100.0,36.5201,36.5281,36.4884,36.5122,6100.0
2013-12-12 13:00:00,45.95,46.02,45.94,45.95,12900.0,36.5042,36.5599,36.4963,36.5042,12900.0
2013-12-12 13:10:00,45.94,46.03,45.94,46.03,7600.0,36.4963,36.5678,36.4963,36.5678,7600.0
2013-12-12 13:20:00,46.02,46.04,46.01,46.02,3800.0,36.5599,36.5757,36.5519,36.5599,3800.0
2013-12-12 13:30:00,46.03,46.04,45.99,46.01,9600.0,36.5678,36.5757,36.536,36.5519,9600.0
2013-12-12 13:40:00,46.02,46.03,45.98,45.99,17000.0,36.5599,36.5678,36.5281,36.536,17000.0
2013-12-12 13:50:00,45.98,45.99,45.95,45.97,7700.0,36.5281,36.536,36.5042,36.5201,7700.0
2013-12-12 14:00:00,45.98,46.02,45.98,46.0,15800.0,36.5281,36.5599,36.5281,36.544,15800.0
2013-12-12 14:10:00,46.0,46.01,45.98,46.0,15200.0,36.544,36.5519,36.5281,36.544,15200.0
2013-12-12 14:20:00,45.99,46.03,45.98,46.0,12600.0,36.536,36.5678,36.5281,36.544,12600.0
2013-12-12 14:30:00,46.0,46.02,45.98,45.98,15500.0,36.544,36.5599,36.5281,36.5281,15500.0
2013-12-12 14:40:00,45.99,46.03,45.97,45.97,13200.0,36.536,36.5678,36.5201,36.5201,13200.0
2013-12-12 14:50:00,45.98,46.06,45.97,46.0,32400.0,36.5281,36.5916,36.5201,36.544,32400.0
2013-12-12 15:00:00,46.0,46.0,45.95,46.0,17600.0,36.544,36.544,36.5042,36.544,17600.0
2013-12-12 15:10:00,46.0,46.01,45.98,45.99,23900.0,36.544,36.5519,36.5281,36.536,23900.0
2013-12-12 15:20:00,46.0,46.03,45.98,45.98,24300.0,36.544,36.5678,36.5281,36.5281,24300.0
2013-12-12 15:30:00,45.98,46.0,45.96,45.97,18000.0,36.5281,36.544,36.5122,36.5201,18000.0
2013-12-12 15:40:00,45.98,46.0,45.9,45.91,36100.0,36.5281,36.544,36.4645,36.4725,36100.0
2013-12-12 15:50:00,45.9,45.92,45.84,45.91,57900.0,36.4645,36.4804,36.4169,36.4725,57900.0
2013-12-13 09:30:00,46.0,46.1,45.86,46.02,31800.0,36.544,36.6234,36.4327,36.5599,31800.0
2013-12-13 09:40:00,46.02,46.02,45.87,45.93,5000.0,36.5599,36.5599,36.4407,36.4884,5000.0
2013-12-13 09:50:00,45.93,45.94,45.76,45.8,9400.0,36.4884,36.4963,36.3533,36.3851,9400.0
2013-12-13 10:00:00,45.76,45.82,45.76,45.76,10700.0,36.3533,36.401,36.3533,36.3533,10700.0
2013-12-13 10:10:00,45.78,45.78,45.68,45.69,22600.0,36.3692,36.3692,36.2897,36.2977,22600.0
2013-12-13 10:20:00,45.71,45.74,45.67,45.72,8100.0,36.3136,36.3374,36.2818,36.3215,8100.0
2013-12-13 10:30:00,45.72,45.77,45.72,45.74,7100.0,36.3215,36.3612,36.3215,36.3374,7100.0
2013-12-13 10:40:00,45.74,45.76,45.72,45.75,15200.0,36.3374,36.3533,36.3215,36.3454,15200.0
2013-12-13 10:50:00,45.74,45.83,45.74,45.82,10700.0,36.3374,36.4089,36.3374,36.401,10700.0
2013-12-13 11:00:00,45.83,45.84,45.77,45.77,14300.0,36.4089,36.4169,36.3612,36.3612,14300.0
2013-12-13 11:10:00,45.78,45.87,45.77,45.86,4900.0,36.3692,36.4407,36.3612,36.4327,4900.0
2013-12-13 11:20:00,45.85,45.86,45.78,45.78,18500.0,36.4248,36.4327,36.3692,36.3692,18500.0
2013-12-13 11:30:00,45.77,45.79,45.74,45.77,9600.0,36.3612,36.3771,36.3374,36.3612,9600.0
2013-12-13 11:40:00,45.78,45.84,45.78,45.8,15000.0,36.3692,36.4169,36.3692,36.3851,15000.0
2013-12-13 11:50:00,45.79,45.83,45.78,45.82,9800.0,36.3771,36.4089,36.3692,36.401,9800.0
2013-12-13 12:00:00,45.83,45.85,45.77,45.78,10800.0,36.4089,36.4248,36.3612,36.3692,10800.0
2013-12-13 12:10:00,45.78,45.8,45.76,45.77,13600.0,36.3692,36.3851,36.3533,36.3612,13600.0
2013-12-13 12:20:00,45.78,45.81,45.75,45.78,43100.0,36.3692,36.393,36.3454,36.3692,43100.0
2013-12-13 12:30:00,45.78,45.79,45.74,45.76,33300.0,36.3692,36.3771,36.3374,36.3533,33300.0
2013-12-13 12:40:00,45.78,45.78,45.75,45.76,7900.0,36.3692,36.3692,36.3454,36.3533,7900.0
2013-12-13 12:50:00,45.76,45.86,45.76,45.84,21700.0,36.3533,36.4327,36.3533,36.4169,21700.0
2013-12-13 13:00:00,45.85,45.86,45.82,45.83,7200.0,36.4248,36.4327,36.401,36.4089,7200.0
2013-12-13 13:10:00,45.83,45.87,45.79,45.87,7800.0,36.4089,36.4407,36.3771,36.4407,7800.0
2013-12-13 13:20:00,45.85,45.86,45.83,45.84,5300.0,36.4248,36.4327,36.4089,36.4169,5300.0
2013-12-13 13:30:00,45.84,45.88,45.83,45.84,11600.0,36.4169,36.4486,36.4089,36.4169,11600.0
2013-12-13 13:40:00,45.84,45.85,45.82,45.84,5300.0,36.4169,36.4248,36.401,36.4169,5300.0
2013-12-13 13:50:00,45.86,45.86,45.82,45.82,5000.0,36.4327,36.4327,36.401,36.401,5000.0
2013-12-13 14:00:00,45.83,45.83,45.76,45.78,5000.0,36.4089,36.4089,36.3533,36.3692,5000.0
2013-12-13 14:10:00,45.79,45.79,45.75,45.76,18000.0,36.3771,36.3771,36.3454,36.3533,18000.0
2013-12-13 14:20:00,45.77,45.8,45.75,45.77,13400.0,36.3612,36.3851,36.3454,36.3612,13400.0
2013-12-13 14:30:00,45.76,45.81,45.76,45.81,9100.0,36.3533,36.393,36.3533,36.393,9100.0
2013-12-13 14:40:00,45.81,45.86,45.8,45.85,7700.0,36.393,36.4327,36.3851,36.4248,7700.0
2013-12-13 14:50:00,45.85,45.87,45.84,45.84,17600.0,36.4248,36.4407,36.4169,36.4169,17600.0
2013-12-13 15:00:00,45.83,45.85,45.82,45.82,11100.0,36.4089,36.4248,36.401,36.401,11100.0
2013-12-13 15:10:00,45.82,45.84,45.82,45.84,16400.0,36.401,36.4169,36.401,36.4169,16400.0
2013-12-13 15:20:00,45.84,45.85,45.83,45.83,24700.0,36.4169,36.4248,36.4089,36.4089,24700.0
2013-12-13 15:30:00,45.83,45.84,45.76,45.79,14400.0,36.4089,36.4169,36.3533,36.3771,14400.0
2013-12-13 15:40:00,45.79,45.85,45.78,45.84,39700.0,36.3771,36.4248,36.3692,36.4169,39700.0
2013-12-13 15:50:00,45.84,45.85,45.79,45.8,73300.0,36.4169,36.4248,36.3771,36.3851,73300.0
2013-12-16 09:30:00,45.95,46.0,45.85,45.93,12200.0,36.5042,36.544,36.4248,36.4884,12200.0
2013-12-16 09:40:00,45.94,46.05,45.85,45.96,52700.0,36.4963,36.5837,36.4248,36.5122,52700.0
2013-12-16 09:50:00,45.95,46.05,45.95,46.0,53500.0,36.5042,36.5837,36.5042,36.544,53500.0
2013-12-16 10:00:00,45.99,46.04,45.97,46.03,11800.0,36.536,36.5757,36.5201,36.5678,11800.0
2013-12-16 10:10:00,46.05,46.06,46.0,46.02,12500.0,36.5837,36.5916,36.544,36.5599,12500.0
2013-12-16 10:20:00,46.03,46.03,46.0,46.01,19200.0,36.5678,36.5678,36.544,36.5519,19200.0
2013-12-16 10:30:00,46.0,46.04,45.97,45.99,27100.0,36.544,36.5757,36.5201,36.536,27100.0
2013-12-16 10:40:00,45.98,46.01,45.97,45.97,11100.0,36.5281,36.5519,36.5201,36.5201,11100.0
2013-12-16 10:50:00,45.96,45.99,45.94,45.94,8300.0,36.5122,36.536,36.4963,36.4963,8300.0
2013-12-16 11:00:00,45.96,45.98,45.94,45.95,28500.0,36.5122,36.5281,36.4963,36.5042,28500.0
2013-12-16 11:10:00,45.97,46.04,45.97,45.97,12900.0,36.5201,36.5757,36.5201,36.5201,12900.0
2013-12-16 11:20:00,45.97,45.98,45.95,45.96,17600.0,36.5201,36.5281,36.5042,36.5122,17600.0
2013-12-16 11:30:00,45.98,46.02,45.9,45.93,14100.0,36.5281,36.5599,36.4645,36.4884,14100.0
2013-12-16 11:40:00,45.93,46.0,45.93,45.96,8900.0,36.4884,36.544,36.4884,36.5122,8900.0
2013-12-16 11:50:00,45.98,46.02,45.98,45.99,6000.0,36.5281,36.5599,36.5281,36.536,6000.0
2013-12-16 12:00:00,46.0,46.0,45.96,45.98,6400.0,36.544,36.544,36.5122,36.5281,6400.0
2013-12-16 12:10:00,45.98,45.99,45.96,45.98,8700.0,36.5281,36.536,36.5122,36.5281,8700.0
2013-12-16 12:20:00,45.98,46.01,45.97,46.0,9400.0,36.5281,36.5519,36.5201,36.544,9400.0
2013-12-16 12:30:00,46.01,46.02,45.98,45.99,6200.0,36.5519,36.5599,36.5281,36.536,6200.0
2013-12-16 12:40:00,46.0,46.01,45.96,45.97,6900.0,36.544,36.5519,36.5122,36.5201,6900.0
2013-12-16 12:50:00,45.98,45.99,45.93,45.95,8300.0,36.5281,36.536,36.4884,36.5042,8300.0
2013-12-16 13:00:00,45.96,45.96,45.92,45.94,6300.0,36.5122,36.5122,36.4804,36.4963,6300.0
2013-12-16 13:10:00,45.94,45.95,45.91,45.95,7400.0,36.4963,36.5042,36.4725,36.5042,7400.0
2013-12-16 13:20:00,45.96,45.99,45.91,45.97,7700.0,36.5122,36.536,36.4725,36.5201,7700.0
2013-12-16 13:30:00,45.98,45.98,45.93,45.93,7000.0,36.5281,36.5281,36.4884,36.4884,7000.0
2013-12-16 13:40:00,45.93,45.97,45.92,45.95,8500.0,36.4884,36.5201,36.4804,36.5042,8500.0
2013-12-16 13:50:00,45.96,46.04,45.96,46.04,11800.0,36.5122,36.5757,36.5122,36.5757,11800.0
2013-12-16 14:00:00,46.03,46.09,46.03,46.05,13400.0,36.5678,36.6155,36.5678,36.5837,13400.0
2013-12-16 14:10:00,46.05,46.06,45.98,45.99,21300.0,36.5837,36.5916,36.5281,36.536,21300.0
2013-12-16 14:20:00,45.97,45.97,45.93,45.94,10200.0,36.5201,36.5201,36.4884,36.4963,10200.0
2013-12-16 14:30:00,45.93,45.95,45.89,45.95,11800.0,36.4884,36.5042,36.4566,36.5042,11800.0
2013-12-16 14:40:00,45.95,45.98,45.93,45.94,11900.0,36.5042,36.5281,36.4884,36.4963,11900.0
2013-12-16 14:50:00,45.92,45.96,45.91,45.95,6400.0,36.4804,36.5122,36.4725,36.5042,6400.0
2013-12-16 15:00:00,45.94,45.96,45.9,45.93,14200.0,36.4963,36.5122,36.4645,36.4884,14200.0
2013-12-16 15:10:00,45.93,45.94,45.92,45.93,10300.0,36.4884,36.4963,36.4804,36.4884,10300.0
2013-12-16 15:20:00,45.93,45.94,45.91,45.93,9400.0,36.4884,36.4963,36.4725,36.4884,9400.0
2013-12-16 15:30:00,45.93,45.97,45.93,45.95,18800.0,36.4884,36.5201,36.4884,36.5042,18800.0
2013-12-16 15:40:00,45.95,46.0,45.95,45.99,26200.0,36.5042,36.544,36.5042,36.536,26200.0
2013-12-16 15:50:00,45.99,45.99,45.89,45.9,81300.0,36.536,36.536,36.4566,36.4645,81300.0
2013-12-17 09:30:00,45.8,46.0,45.8,45.86,13000.0,36.3851,36.544,36.3851,36.4327,13000.0
2013-12-17 09:40:00,45.84,45.89,45.77,45.8,10700.0,36.4169,36.4566,36.3612,36.3851,10700.0
2013-12-17 09:50:00,45.79,45.84,45.67,45.73,19500.0,36.3771,36.4169,36.2818,36.3295,19500.0
2013-12-17 10:00:00,45.78,45.78,45.69,45.71,9600.0,36.3692,36.3692,36.2977,36.3136,9600.0
2013-12-17 10:10:00,45.73,45.78,45.73,45.73,21500.0,36.3295,36.3692,36.3295,36.3295,21500.0
2013-12-17 10:20:00,45.73,45.82,45.73,45.78,9300.0,36.3295,36.401,36.3295,36.3692,9300.0
2013-12-17 10:30:00,45.78,45.86,45.73,45.86,11900.0,36.3692,36.4327,36.3295,36.4327,11900.0
2013-12-17 10:40:00,45.84,45.84,45.74,45.75,16100.0,36.4169,36.4169,36.3374,36.3454,16100.0
2013-12-17 10:50:00,45.75,45.75,45.67,45.74,12400.0,36.3454,36.3454,36.2818,36.3374,12400.0
2013-12-17 11:00:00,45.74,45.75,45.66,45.7,22100.0,36.3374,36.3454,36.2739,36.3056,22100.0
2013-12-17 11:10:00,45.71,45.76,45.66,45.69,29900.0,36.3136,36.3533,36.2739,36.2977,29900.0
2013-12-17 11:20:00,45.69,45.74,45.65,45.65,9000.0,36.2977,36.3374,36.2659,36.2659,9000.0
2013-12-17 11:30:00,45.66,45.71,45.65,45.71,14400.0,36.2739,36.3136,36.2659,36.3136,14400.0
2013-12-17 11:40:00,45.7,45.71,45.67,45.68,16500.0,36.3056,36.3136,36.2818,36.2897,16500.0
2013-12-17 11:50:00,45.68,45.68,45.53,45.53,41300.0,36.2897,36.2897,36.1706,36.1706,41300.0
2013-12-17 12:00:00,45.53,45.55,45.51,45.55,20500.0,36.1706,36.1865,36.1547,36.1865,20500.0
2013-12-17 12:10:00,45.56,45.62,45.56,45.62,8300.0,36.1944,36.2421,36.1944,36.2421,8300.0
2013-12-17 12:20:00,45.62,45.68,45.62,45.67,10900.0,36.2421,36.2897,36.2421,36.2818,10900.0
2013-12-17 12:30:00,45.68,45.72,45.68,45.72,7000.0,36.2897,36.3215,36.2897,36.3215,7000.0
2013-12-17 12:40:00,45.71,45.71,45.68,45.7,15900.0,36.3136,36.3136,36.2897,36.3056,15900.0
2013-12-17 12:50:00,45.7,45.76,45.7,45.76,8500.0,36.3056,36.3533,36.3056,36.3533,8500.0
2013-12-17 13:00:00,45.76,45.79,45.75,45.76,8500.0,36.3533,36.3771,36.3454,36.3533,8500.0
2013-12-17 13:10:00,45.76,45.79,45.76,45.79,6700.0,36.3533,36.3771,36.3533,36.3771,6700.0
2013-12-17 13:20:00,45.8,45.83,45.79,45.81,7700.0,36.3851,36.4089,36.3771,36.393,7700.0
2013-12-17 13:30:00,45.81,45.81,45.78,45.8,11700.0,36.393,36.393,36.3692,36.3851,11700.0
2013-12-17 13:40:00,45.79,45.79,45.69,45.69,8000.0,36.3771,36.3771,36.2977,36.2977,8000.0
2013-12-17 13:50:00,45.7,45.7,45.66,45.66,12800.0,36.3056,36.3056,36.2739,36.2739,12800.0
2013-12-17 14:00:00,45.65,45.72,45.65,45.72,10700.0,36.2659,36.3215,36.2659,36.3215,10700.0
2013-12-17 14:10:00,45.74,45.76,45.67,45.68,23200.0,36.3374,36.3533,36.2818,36.2897,23200.0
2013-12-17 14:20:00,45.67,45.71,45.66,45.66,20200.0,36.2818,36.3136,36.2739,36.2739,20200.0
2013-12-17 14:30:00,45.67,45.69,45.66,45.67,26200.0,36.2818,36.2977,36.2739,36.2818,26200.0
2013-12-17 14:40:00,45.66,45.67,45.63,45.64,13600.0,36.2739,36.2818,36.25,36.258,13600.0
2013-12-17 14:50:00,45.64,45.64,45.6,45.61,15800.0,36.258,36.258,36.2262,36.2341,15800.0
2013-12-17 15:00:00,45.61,45.68,45.6,45.68,25000.0,36.2341,36.2897,36.2262,36.2897,25000.0
2013-12-17 15:10:00,45.67,45.71,45.66,45.68,16300.0,36.2818,36.3136,36.2739,36.2897,16300.0
2013-12-17 15:20:00,45.68,45.68,45.55,45.56,41300.0,36.2897,36.2897,36.1865,36.1944,41300.0
2013-12-17 15:30:00,45.55,45.56,45.5,45.54,44800.0,36.1865,36.1944,36.1467,36.1785,44800.0
2013-12-17 15:40:00,45.55,45.59,45.5,45.57,63400.0,36.1865,36.2182,36.1467,36.2024,63400.0
2013-12-17 15:50:00,45.56,45.61,45.53,45.54,134100.0,36.1944,36.2341,36.1706,36.1785,134100.0
2013-12-18 09:30:00,45.62,45.83,45.52,45.63,35000.0,36.2421,36.4089,36.1626,36.25,35000.0
2013-12-18 09:40:00,45.65,45.75,45.63,45.7,10300.0,36.2659,36.3454,36.25,36.3056,10300.0
2013-12-18 09:50:00,45.72,45.72,45.62,45.67,7100.0,36.3215,36.3215,36.2421,36.2818,7100.0
2013-12-18 10:00:00,45.65,45.73,45.63,45.72,10100.0,36.2659,36.3295,36.25,36.3215,10100.0
2013-12-18 10:10:00,45.74,45.77,45.73,45.74,9400.0,36.3374,36.3612,36.3295,36.3374,9400.0
2013-12-18 10:20:00,45.75,45.75,45.67,45.68,10300.0,36.3454,36.3454,36.2818,36.2897,10300.0
2013-12-18 10:30:00,45.69,45.71,45.68,45.7,33700.0,36.2977,36.3136,36.2897,36.3056,33700.0
2013-12-18 10:40:00,45.7,45.7,45.62,45.62,7700.0,36.3056,36.3056,36.2421,36.2421,7700.0
2013-12-18 10:50:00,45.63,45.64,45.59,45.61,19900.0,36.25,36.258,36.2182,36.2341,19900.0
2013-12-18 11:00:00,45.61,45.62,45.57,45.57,9600.0,36.2341,36.2421,36.2024,36.2024,9600.0
2013-12-18 11:10:00,45.57,45.58,45.53,45.57,14100.0,36.2024,36.2103,36.1706,36.2024,14100.0
2013-12-18 11:20:00,45.56,45.62,45.55,45.58,15500.0,36.1944,36.2421,36.1865,36.2103,15500.0
2013-12-18 11:30:00,45.58,45.63,45.58,45.62,13000.0,36.2103,36.25,36.2103,36.2421,13000.0
2013-12-18 11:40:00,45.63,45.64,45.56,45.57,9100.0,36.25,36.258,36.1944,36.2024,9100.0
2013-12-18 11:50:00,45.57,45.59,45.54,45.55,8700.0,36.2024,36.2182,36.1785,36.1865,8700.0
2013-12-18 12:00:00,45.55,45.61,45.55,45.57,10100.0,36.1865,36.2341,36.1865,36.2024,10100.0
2013-12-18 12:10:00,45.58,45.62,45.57,45.6,10800.0,36.2103,36.2421,36.2024,36.2262,10800.0
2013-12-18 12:20:00,45.6,45.61,45.58,45.61,8000.0,36.2262,36.2341,36.2103,36.2341,8000.0
2013-12-18 12:30:00,45.61,45.61,45.58,45.59,9500.0,36.2341,36.2341,36.2103,36.2182,9500.0
2013-12-18 12:40:00,45.59,45.62,45.59,45.6,10500.0,36.2182,36.2421,36.2182,36.2262,10500.0
2013-12-18 12:50:00,45.6,45.63,45.58,45.59,21000.0,36.2262,36.25,36.2103,36.2182,21000.0
2013-12-18 13:00:00,45.59,45.6,45.56,45.59,10900.0,36.2182,36.2262,36.1944,36.2182,10900.0
2013-12-18 13:10:00,45.59,45.59,45.51,45.51,10500.0,36.2182,36.2182,36.1547,36.1547,10500.0
2013-12-18 13:20:00,45.51,45.56,45.51,45.56,8500.0,36.1547,36.1944,36.1547,36.1944,8500.0
2013-12-18 13:30:00,45.56,45.56,45.53,45.53,10400.0,36.1944,36.1944,36.1706,36.1706,10400.0
2013-12-18 13:40:00,45.53,45.56,45.53,45.55,7600.0,36.1706,36.1944,36.1706,36.1865,7600.0
2013-12-18 13:50:00,45.54,45.62,45.51,45.55,17900.0,36.1785,36.2421,36.1547,36.1865,17900.0
2013-12-18 14:00:00,45.51,45.85,45.49,45.76,71500.0,36.1547,36.4248,36.1388,36.3533,71500.0
2013-12-18 14:10:00,45.76,45.79,45.7,45.73,35700.0,36.3533,36.3771,36.3056,36.3295,35700.0
2013-12-18 14:20:00,45.74,45.76,45.7,45.74,45000.0,36.3374,36.3533,36.3056,36.3374,45000.0
2013-12-18 14:30:00,45.74,45.82,45.72,45.82,69000.0,36.3374,36.401,36.3215,36.401,69000.0
2013-12-18 14:40:00,45.81,45.82,45.7,45.71,46900.0,36.393,36.401,36.3056,36.3136,46900.0
2013-12-18 14:50:00,45.72,45.8,45.71,45.79,36200.0,36.3215,36.3851,36.3136,36.3771,36200.0
2013-12-18 15:00:00,45.78,45.79,45.75,45.79,30900.0,36.3692,36.3771,36.3454,36.3771,30900.0
2013-12-18 15:10:00,45.79,45.8,45.77,45.8,57300.0,36.3771,36.3851,36.3612,36.3851,57300.0
2013-12-18 15:20:00,45.8,45.81,45.76,45.8,70500.0,36.3851,36.393,36.3533,36.3851,70500.0
2013-12-18 15:30:00,45.8,45.8,45.78,45.79,54600.0,36.3851,36.3851,36.3692,36.3771,54600.0
2013-12-18 15:40:00,45.8,45.86,45.8,45.85,56800.0,36.3851,36.4327,36.3851,36.4248,56800.0
2013-12-18 15:50:00,45.85,45.9,45.84,45.84,141200.0,36.4248,36.4645,36.4169,36.4169,141200.0
2013-12-19 09:30:00,45.84,46.04,45.63,45.96,27200.0,36.4169,36.5757,36.25,36.5122,27200.0
2013-12-19 09:40:00,45.96,46.04,45.86,45.89,23400.0,36.5122,36.5757,36.4327,36.4566,23400.0
2013-12-19 09:50:00,45.85,45.91,45.8,45.87,17300.0,36.4248,36.4725,36.3851,36.4407,17300.0
2013-12-19 10:00:00,45.88,45.95,45.82,45.9,12300.0,36.4486,36.5042,36.401,36.4645,12300.0
2013-12-19 10:10:00,45.92,46.01,45.92,45.97,45100.0,36.4804,36.5519,36.4804,36.5201,45100.0
2013-12-19 10:20:00,45.98,46.05,45.98,46.04,10600.0,36.5281,36.5837,36.5281,36.5757,10600.0
2013-12-19 10:30:00,46.05,46.09,46.03,46.08,13900.0,36.5837,36.6155,36.5678,36.6075,13900.0
2013-12-19 10:40:00,46.09,46.16,46.07,46.16,16800.0,36.6155,36.6711,36.5996,36.6711,16800.0
2013-12-19 10:50:00,46.15,46.18,46.13,46.14,18300.0,36.6631,36.687,36.6472,36.6552,18300.0
2013-12-19 11:00:00,46.17,46.2,46.13,46.19,13000.0,36.679,36.7028,36.6472,36.6949,13000.0
2013-12-19 11:10:00,46.2,46.22,46.16,46.2,20200.0,36.7028,36.7187,36.6711,36.7028,20200.0
2013-12-19 11:20:00,46.21,46.24,46.19,46.2,19500.0,36.7108,36.7346,36.6949,36.7028,19500.0
2013-12-19 11:30:00,46.2,46.27,46.19,46.26,425700.0,36.7028,36.7585,36.6949,36.7505,425700.0
2013-12-19 11:40:00,46.27,46.33,46.26,46.33,19000.0,36.7585,36.8061,36.7505,36.8061,19000.0
2013-12-19 11:50:00,46.32,46.38,46.3,46.35,18700.0,36.7982,36.8458,36.7823,36.822,18700.0
2013-12-19 12:00:00,46.35,46.36,46.28,46.29,20400.0,36.822,36.83,36.7664,36.7743,20400.0
2013-12-19 12:10:00,46.29,46.34,46.28,46.32,20200.0,36.7743,36.8141,36.7664,36.7982,20200.0
2013-12-19 12:20:00,46.32,46.32,46.25,46.29,13600.0,36.7982,36.7982,36.7426,36.7743,13600.0
2013-12-19 12:30:00,46.28,46.29,46.24,46.25,22100.0,36.7664,36.7743,36.7346,36.7426,22100.0
2013-12-19 12:40:00,46.25,46.28,46.24,46.27,7700.0,36.7426,36.7664,36.7346,36.7585,7700.0
2013-12-19 12:50:00,46.27,46.29,46.23,46.23,19800.0,36.7585,36.7743,36.7267,36.7267,19800.0
2013-12-19 13:00:00,46.24,46.3,46.19,46.29,18000.0,36.7346,36.7823,36.6949,36.7743,18000.0
2013-12-19 13:10:00,46.29,46.3,46.24,46.28,19600.0,36.7743,36.7823,36.7346,36.7664,19600.0
2013-12-19 13:20:00,46.28,46.31,46.26,46.3,12800.0,36.7664,36.7902,36.7505,36.7823,12800.0
2013-12-19 13:30:00,46.29,46.3,46.26,46.29,13900.0,36.7743,36.7823,36.7505,36.7743,13900.0
2013-12-19 13:40:00,46.29,46.29,46.23,46.23,14300.0,36.7743,36.7743,36.7267,36.7267,14300.0
2013-12-19 13:50:00,46.22,46.26,46.22,46.25,7100.0,36.7187,36.7505,36.7187,36.7426,7100.0
2013-12-19 14:00:00,46.26,46.29,46.25,46.27,14400.0,36.7505,36.7743,36.7426,36.7585,14400.0
2013-12-19 14:10:00,46.27,46.29,46.25,46.27,11300.0,36.7585,36.7743,36.7426,36.7585,11300.0
2013-12-19 14:20:00,46.28,46.34,46.28,46.32,19400.0,36.7664,36.8141,36.7664,36.7982,19400.0
2013-12-19 14:30:00,46.32,46.34,46.3,46.31,16100.0,36.7982,36.8141,36.7823,36.7902,16100.0
2013-12-19 14:40:00,46.31,46.32,46.28,46.28,13800.0,36.7902,36.7982,36.7664,36.7664,13800.0
2013-12-19 14:50:00,46.28,46.28,46.23,46.27,13800.0,36.7664,36.7664,36.7267,36.7585,13800.0
2013-12-19 15:00:00,46.26,46.31,46.24,46.24,31500.0,36.7505,36.7902,36.7346,36.7346,31500.0
2013-12-19 15:10:00,46.25,46.31,46.23,46.31,20300.0,36.7426,36.7902,36.7267,36.7902,20300.0
2013-12-19 15:20:00,46.31,46.32,46.24,46.24,27600.0,36.7902,36.7982,36.7346,36.7346,27600.0
2013-12-19 15:30:00,46.24,46.24,46.13,46.15,36400.0,36.7346,36.7346,36.6472,36.6631,36400.0
2013-12-19 15:40:00,46.15,46.16,46.01,46.01,63400.0,36.6631,36.6711,36.5519,36.5519,63400.0
2013-12-19 15:50:00,46.01,46.25,45.99,46.01,136100.0,36.5519,36.7426,36.536,36.5519,136100.0
2013-12-20 09:30:00,46.17,46.17,45.87,45.99,151900.0,36.679,36.679,36.4407,36.536,151900.0
2013-12-20 09:40:00,45.98,46.05,45.9,45.93,39900.0,36.5281,36.5837,36.4645,36.4884,39900.0
2013-12-20 09:50:00,45.94,45.98,45.94,45.98,16300.0,36.4963,36.5281,36.4963,36.5281,16300.0
2013-12-20 10:00:00,45.98,46.04,45.94,45.99,18000.0,36.5281,36.5757,36.4963,36.536,18000.0
2013-12-20 10:10:00,46.0,46.0,45.9,45.94,216900.0,36.544,36.544,36.4645,36.4963,216900.0
2013-12-20 10:20:00,45.94,45.95,45.89,45.95,13900.0,36.4963,36.5042,36.4566,36.5042,13900.0
2013-12-20 10:30:00,45.95,45.98,45.93,45.98,5500.0,36.5042,36.5281,36.4884,36.5281,5500.0
2013-12-20 10:40:00,45.98,46.01,45.96,46.0,8800.0,36.5281,36.5519,36.5122,36.544,8800.0
2013-12-20 10:50:00,46.0,46.03,45.91,45.91,20800.0,36.544,36.5678,36.4725,36.4725,20800.0
2013-12-20 11:00:00,45.91,45.92,45.77,45.77,26600.0,36.4725,36.4804,36.3612,36.3612,26600.0
2013-12-20 11:10:00,45.78,45.81,45.76,45.76,15100.0,36.3692,36.393,36.3533,36.3533,15100.0
2013-12-20 11:20:00,45.77,45.84,45.77,45.82,18000.0,36.3612,36.4169,36.3612,36.401,18000.0
2013-12-20 11:30:00,45.82,45.84,45.79,45.82,14300.0,36.401,36.4169,36.3771,36.401,14300.0
2013-12-20 11:40:00,45.83,45.99,45.83,45.99,9200.0,36.4089,36.536,36.4089,36.536,9200.0
2013-12-20 11:50:00,45.99,46.02,45.97,46.0,11200.0,36.536,36.5599,36.5201,36.544,11200.0
2013-12-20 12:00:00,46.01,46.01,45.96,45.96,12300.0,36.5519,36.5519,36.5122,36.5122,12300.0
2013-12-20 12:10:00,45.97,45.99,45.95,45.99,9900.0,36.5201,36.536,36.5042,36.536,9900.0
2013-12-20 12:20:00,46.0,46.03,45.99,46.02,16000.0,36.544,36.5678,36.536,36.5599,16000.0
2013-12-20 12:30:00,46.02,46.02,45.99,46.0,8900.0,36.5599,36.5599,36.536,36.544,8900.0
2013-12-20 12:40:00,46.01,46.01,45.94,45.95,9400.0,36.5519,36.5519,36.4963,36.5042,9400.0
2013-12-20 12:50:00,45.96,46.02,45.96,46.0,11600.0,36.5122,36.5599,36.5122,36.544,11600.0
2013-12-20 13:00:00,46.0,46.04,46.0,46.02,7100.0,36.544,36.5757,36.544,36.5599,7100.0
2013-12-20 13:10:00,46.04,46.04,46.01,46.03,8300.0,36.5757,36.5757,36.5519,36.5678,8300.0
2013-12-20 13:20:00,46.04,46.06,46.01,46.01,14300.0,36.5757,36.5916,36.5519,36.5519,14300.0
2013-12-20 13:30:00,46.01,46.05,46.0,46.05,12500.0,36.5519,36.5837,36.544,36.5837,12500.0
2013-12-20 13:40:00,46.05,46.05,46.02,46.02,17000.0,36.5837,36.5837,36.5599,36.5599,17000.0
2013-12-20 13:50:00,46.02,46.05,46.02,46.05,20500.0,36.5599,36.5837,36.5599,36.5837,20500.0
2013-12-20 14:00:00,46.05,46.11,46.03,46.11,19900.0,36.5837,36.6314,36.5678,36.6314,19900.0
2013-12-20 14:10:00,46.1,46.1,46.07,46.08,19000.0,36.6234,36.6234,36.5996,36.6075,19000.0
2013-12-20 14:20:00,46.08,46.1,46.08,46.1,13100.0,36.6075,36.6234,36.6075,36.6234,13100.0
2013-12-20 14:30:00,46.1,46.1,46.08,46.09,20400.0,36.6234,36.6234,36.6075,36.6155,20400.0
2013-12-20 14:40:00,46.08,46.09,46.04,46.05,14600.0,36.6075,36.6155,36.5757,36.5837,14600.0
2013-12-20 14:50:00,46.04,46.05,46.01,46.05,29000.0,36.5757,36.5837,36.5519,36.5837,29000.0
2013-12-20 15:00:00,46.06,46.08,46.05,46.06,21900.0,36.5916,36.6075,36.5837,36.5916,21900.0
2013-12-20 15:10:00,46.05,46.11,46.05,46.1,29300.0,36.5837,36.6314,36.5837,36.6234,29300.0
2013-12-20 15:20:00,46.09,46.09,46.05,46.05,22700.0,36.6155,36.6155,36.5837,36.5837,22700.0
2013-12-20 15:30:00,46.05,46.06,46.02,46.04,28000.0,36.5837,36.5916,36.5599,36.5757,28000.0
2013-12-20 15:40:00,46.04,46.05,46.0,46.02,72100.0,36.5757,36.5837,36.544,36.5599,72100.0
2013-12-20 15:50:00,46.02,46.06,45.99,46.0,256100.0,36.5599,36.5916,36.536,36.544,256100.0
2013-12-23 09:30:00,46.27,46.39,46.12,46.12,103200.0,36.7585,36.8538,36.6393,36.6393,103200.0
2013-12-23 09:40:00,46.12,46.2,45.99,46.15,13700.0,36.6393,36.7028,36.536,36.6631,13700.0
2013-12-23 09:50:00,46.15,46.23,45.99,46.2,13200.0,36.6631,36.7267,36.536,36.7028,13200.0
2013-12-23 10:00:00,46.21,46.36,46.21,46.33,19400.0,36.7108,36.83,36.7108,36.8061,19400.0
2013-12-23 10:10:00,46.31,46.31,46.22,46.22,20100.0,36.7902,36.7902,36.7187,36.7187,20100.0
2013-12-23 10:20:00,46.23,46.37,46.22,46.33,22100.0,36.7267,36.8379,36.7187,36.8061,22100.0
2013-12-23 10:30:00,46.32,46.33,46.26,46.28,10100.0,36.7982,36.8061,36.7505,36.7664,10100.0
2013-12-23 10:40:00,46.29,46.31,46.21,46.22,19300.0,36.7743,36.7902,36.7108,36.7187,19300.0
2013-12-23 10:50:00,46.22,46.26,46.15,46.2,22400.0,36.7187,36.7505,36.6631,36.7028,22400.0
2013-12-23 11:00:00,46.21,46.21,46.11,46.11,8600.0,36.7108,36.7108,36.6314,36.6314,8600.0
2013-12-23 11:10:00,46.13,46.15,46.09,46.15,11100.0,36.6472,36.6631,36.6155,36.6631,11100.0
2013-12-23 11:20:00,46.15,46.19,46.12,46.14,8100.0,36.6631,36.6949,36.6393,36.6552,8100.0
2013-12-23 11:30:00,46.15,46.19,46.12,46.12,10000.0,36.6631,36.6949,36.6393,36.6393,10000.0
2013-12-23 11:40:00,46.13,46.24,46.12,46.22,11000.0,36.6472,36.7346,36.6393,36.7187,11000.0
2013-12-23 11:50:00,46.23,46.24,46.18,46.19,7600.0,36.7267,36.7346,36.687,36.6949,7600.0
2013-12-23 12:00:00,46.19,46.2,46.16,46.17,8700.0,36.6949,36.7028,36.6711,36.679,8700.0
2013-12-23 12:10:00,46.16,46.19,46.14,46.18,6900.0,36.6711,36.6949,36.6552,36.687,6900.0
2013-12-23 12:20:00,46.18,46.22,46.14,46.21,13800.0,36.687,36.7187,36.6552,36.7108,13800.0
2013-12-23 12:30:00,46.23,46.24,46.21,46.21,3700.0,36.7267,36.7346,36.7108,36.7108,3700.0
2013-12-23 12:40:00,46.22,46.22,46.19,46.2,112600.0,36.7187,36.7187,36.6949,36.7028,112600.0
2013-12-23 12:50:00,46.21,46.25,46.2,46.2,9700.0,36.7108,36.7426,36.7028,36.7028,9700.0
2013-12-23 13:00:00,46.21,46.25,46.18,46.23,8200.0,36.7108,36.7426,36.687,36.7267,8200.0
2013-12-23 13:10:00,46.25,46.25,46.2,46.2,9000.0,36.7426,36.7426,36.7028,36.7028,9000.0
2013-12-23 13:20:00,46.2,46.21,46.19,46.21,6100.0,36.7028,36.7108,36.6949,36.7108,6100.0
2013-12-23 13:30:00,46.21,46.21,46.15,46.15,10000.0,36.7108,36.7108,36.6631,36.6631,10000.0
2013-12-23 13:40:00,46.14,46.14,46.09,46.11,12800.0,36.6552,36.6552,36.6155,36.6314,12800.0
2013-12-23 13:50:00,46.11,46.13,46.09,46.1,4300.0,36.6314,36.6472,36.6155,36.6234,4300.0
2013-12-23 14:00:00,46.1,46.11,46.09,46.09,7600.0,36.6234,36.6314,36.6155,36.6155,7600.0
2013-12-23 14:10:00,46.09,46.13,46.09,46.1,11300.0,36.6155,36.6472,36.6155,36.6234,11300.0
2013-12-23 14:20:00,46.1,46.11,46.07,46.08,12300.0,36.6234,36.6314,36.5996,36.6075,12300.0
2013-12-23 14:30:00,46.07,46.16,46.07,46.16,17000.0,36.5996,36.6711,36.5996,36.6711,17000.0
2013-12-23 14:40:00,46.16,46.16,46.14,46.15,10500.0,36.6711,36.6711,36.6552,36.6631,10500.0
2013-12-23 14:50:00,46.14,46.15,46.1,46.12,10300.0,36.6552,36.6631,36.6234,36.6393,10300.0
2013-12-23 15:00:00,46.11,46.12,46.06,46.06,13500.0,36.6314,36.6393,36.5916,36.5916,13500.0
2013-12-23 15:10:00,46.06,46.08,46.04,46.05,16500.0,36.5916,36.6075,36.5757,36.5837,16500.0
2013-12-23 15:20:00,46.06,46.09,46.05,46.08,15800.0,36.5916,36.6155,36.5837,36.6075,15800.0
2013-12-23 15:30:00,46.08,46.14,46.08,46.12,17800.0,36.6075,36.6552,36.6075,36.6393,17800.0
2013-12-23 15:40:00,46.13,46.17,46.07,46.08,32800.0,36.6472,36.679,36.5996,36.6075,32800.0
2013-12-23 15:50:00,46.08,46.13,46.07,46.12,71200.0,36.6075,36.6472,36.5996,36.6393,71200.0
2013-12-24 09:30:00,46.11,46.31,45.94,46.13,5000.0,36.6314,36.7902,36.4963,36.6472,5000.0
2013-12-24 09:40:00,46.24,46.36,46.13,46.31,13100.0,36.7346,36.83,36.6472,36.7902,13100.0
2013-12-24 09:50:00,46.28,46.29,46.21,46.29,3300.0,36.7664,36.7743,36.7108,36.7743,3300.0
2013-12-24 10:00:00,46.29,46.35,46.27,46.32,6800.0,36.7743,36.822,36.7585,36.7982,6800.0
2013-12-24 10:10:00,46.35,46.42,46.35,46.42,11500.0,36.822,36.8776,36.822,36.8776,11500.0
2013-12-24 10:20:00,46.38,46.52,46.38,46.49,7000.0,36.8458,36.9571,36.8458,36.9332,7000.0
2013-12-24 10:30:00,46.49,46.51,46.48,46.49,10300.0,36.9332,36.9491,36.9253,36.9332,10300.0
2013-12-24 10:40:00,46.51,46.52,46.47,46.49,3300.0,36.9491,36.9571,36.9173,36.9332,3300.0
2013-12-24 10:50:00,46.49,46.52,46.48,46.48,8200.0,36.9332,36.9571,36.9253,36.9253,8200.0
2013-12-24 11:00:00,46.47,46.48,46.31,46.45,46200.0,36.9173,36.9253,36.7902,36.9015,46200.0
2013-12-24 11:10:00,46.44,46.44,46.39,46.41,13500.0,36.8935,36.8935,36.8538,36.8697,13500.0
2013-12-24 11:20:00,46.4,46.4,46.28,46.3,12900.0,36.8617,36.8617,36.7664,36.7823,12900.0
2013-12-24 11:30:00,46.3,46.3,46.23,46.25,13900.0,36.7823,36.7823,36.7267,36.7426,13900.0
2013-12-24 11:40:00,46.26,46.27,46.2,46.21,7200.0,36.7505,36.7585,36.7028,36.7108,7200.0
2013-12-24 11:50:00,46.21,46.23,46.18,46.22,12200.0,36.7108,36.7267,36.687,36.7187,12200.0
2013-12-24 12:00:00,46.23,46.23,46.19,46.19,7400.0,36.7267,36.7267,36.6949,36.6949,7400.0
2013-12-24 12:10:00,46.18,46.2,46.16,46.2,10300.0,36.687,36.7028,36.6711,36.7028,10300.0
2013-12-24 12:20:00,46.2,46.2,46.15,46.19,15300.0,36.7028,36.7028,36.6631,36.6949,15300.0
2013-12-24 12:30:00,46.19,46.19,46.16,46.16,18000.0,36.6949,36.6949,36.6711,36.6711,18000.0
2013-12-24 12:40:00,46.16,46.24,46.16,46.21,27600.0,36.6711,36.7346,36.6711,36.7108,27600.0
2013-12-24 12:50:00,46.2,46.25,46.18,46.2,49900.0,36.7028,36.7426,36.687,36.7028,49900.0
2013-12-26 09:30:00,46.25,46.46,46.15,46.44,9200.0,36.7426,36.9094,36.6631,36.8935,9200.0
2013-12-26 09:40:00,46.39,46.49,46.37,46.37,11000.0,36.8538,36.9332,36.8379,36.8379,11000.0
2013-12-26 09:50:00,46.36,46.38,46.19,46.24,12600.0,36.83,36.8458,36.6949,36.7346,12600.0
2013-12-26 10:00:00,46.25,46.31,46.21,46.21,8600.0,36.7426,36.7902,36.7108,36.7108,8600.0
2013-12-26 10:10:00,46.23,46.24,46.21,46.24,2500.0,36.7267,36.7346,36.7108,36.7346,2500.0
2013-12-26 10:20:00,46.24,46.25,46.21,46.24,7600.0,36.7346,36.7426,36.7108,36.7346,7600.0
2013-12-26 10:30:00,46.23,46.23,46.16,46.19,6200.0,36.7267,36.7267,36.6711,36.6949,6200.0
2013-12-26 10:40:00,46.16,46.2,46.12,46.17,7700.0,36.6711,36.7028,36.6393,36.679,7700.0
2013-12-26 10:50:00,46.18,46.22,46.15,46.15,4500.0,36.687,36.7187,36.6631,36.6631,4500.0
2013-12-26 11:00:00,46.16,46.16,46.13,46.13,3500.0,36.6711,36.6711,36.6472,36.6472,3500.0
2013-12-26 11:10:00,46.13,46.2,46.13,46.2,9800.0,36.6472,36.7028,36.6472,36.7028,9800.0
2013-12-26 11:20:00,46.19,46.25,46.19,46.23,12600.0,36.6949,36.7426,36.6949,36.7267,12600.0
2013-12-26 11:30:00,46.22,46.31,46.22,46.26,23900.0,36.7187,36.7902,36.7187,36.7505,23900.0
2013-12-26 11:40:00,46.26,46.26,46.23,46.24,10000.0,36.7505,36.7505,36.7267,36.7346,10000.0
2013-12-26 11:50:00,46.23,46.25,46.22,46.25,7000.0,36.7267,36.7426,36.7187,36.7426,7000.0
2013-12-26 12:00:00,46.25,46.26,46.18,46.18,11900.0,36.7426,36.7505,36.687,36.687,11900.0
2013-12-26 12:10:00,46.17,46.18,46.14,46.15,6600.0,36.679,36.687,36.6552,36.6631,6600.0
2013-12-26 12:20:00,46.14,46.2,46.14,46.18,11800.0,36.6552,36.7028,36.6552,36.687,11800.0
2013-12-26 12:30:00,46.2,46.25,46.2,46.24,6300.0,36.7028,36.7426,36.7028,36.7346,6300.0
2013-12-26 12:40:00,46.25,46.27,46.25,46.27,7400.0,36.7426,36.7585,36.7426,36.7585,7400.0
2013-12-26 12:50:00,46.27,46.27,46.23,46.23,8500.0,36.7585,36.7585,36.7267,36.7267,8500.0
2013-12-26 13:00:00,46.24,46.25,46.23,46.25,15900.0,36.7346,36.7426,36.7267,36.7426,15900.0
2013-12-26 13:10:00,46.25,46.26,46.23,46.23,11100.0,36.7426,36.7505,36.7267,36.7267,11100.0
2013-12-26 13:20:00,46.23,46.26,46.22,46.25,157500.0,36.7267,36.7505,36.7187,36.7426,157500.0
2013-12-26 13:30:00,46.26,46.26,46.24,46.25,14700.0,36.7505,36.7505,36.7346,36.7426,14700.0
2013-12-26 13:40:00,46.25,46.28,46.24,46.27,12200.0,36.7426,36.7664,36.7346,36.7585,12200.0
2013-12-26 13:50:00,46.28,46.3,46.26,46.27,20800.0,36.7664,36.7823,36.7505,36.7585,20800.0
2013-12-26 14:00:00,46.27,46.27,46.23,46.26,11900.0,36.7585,36.7585,36.7267,36.7505,11900.0
2013-12-26 14:10:00,46.26,46.26,46.19,46.21,15900.0,36.7505,36.7505,36.6949,36.7108,15900.0
2013-12-26 14:20:00,46.21,46.23,46.2,46.23,11800.0,36.7108,36.7267,36.7028,36.7267,11800.0
2013-12-26 14:30:00,46.23,46.25,46.23,46.25,11800.0,36.7267,36.7426,36.7267,36.7426,11800.0
2013-12-26 14:40:00,46.24,46.25,46.21,46.21,16000.0,36.7346,36.7426,36.7108,36.7108,16000.0
2013-12-26 14:50:00,46.22,46.24,46.19,46.19,7600.0,36.7187,36.7346,36.6949,36.6949,7600.0
2013-12-26 15:00:00,46.19,46.19,46.15,46.16,12500.0,36.6949,36.6949,36.6631,36.6711,12500.0
2013-12-26 15:10:00,46.16,46.2,46.16,46.18,10700.0,36.6711,36.7028,36.6711,36.687,10700.0
2013-12-26 15:20:00,46.18,46.23,46.18,46.23,21300.0,36.687,36.7267,36.687,36.7267,21300.0
2013-12-26 15:30:00,46.23,46.23,46.2,46.2,173800.0,36.7267,36.7267,36.7028,36.7028,173800.0
2013-12-26 15:40:00,46.21,46.21,46.17,46.19,68100.0,36.7108,36.7108,36.679,36.6949,68100.0
2013-12-26 15:50:00,46.19,46.21,46.16,46.17,176700.0,36.6949,36.7108,36.6711,36.679,176700.0
2013-12-27 09:30:00,46.32,46.49,46.25,46.41,12700.0,36.7982,36.9332,36.7426,36.8697,12700.0
2013-12-27 09:40:00,46.37,46.4,46.29,46.4,14500.0,36.8379,36.8617,36.7743,36.8617,14500.0
2013-12-27 09:50:00,46.39,46.49,46.38,46.4,8900.0,36.8538,36.9332,36.8458,36.8617,8900.0
2013-12-27 10:00:00,46.4,46.43,46.38,46.39,6600.0,36.8617,36.8856,36.8458,36.8538,6600.0
2013-12-27 10:10:00,46.38,46.38,46.28,46.28,6300.0,36.8458,36.8458,36.7664,36.7664,6300.0
2013-12-27 10:20:00,46.28,46.3,46.21,46.29,9700.0,36.7664,36.7823,36.7108,36.7743,9700.0
2013-12-27 10:30:00,46.3,46.32,46.28,46.31,11200.0,36.7823,36.7982,36.7664,36.7902,11200.0
2013-12-27 10:40:00,46.32,46.41,46.32,46.39,17800.0,36.7982,36.8697,36.7982,36.8538,17800.0
2013-12-27 10:50:00,46.38,46.42,46.35,46.35,6600.0,36.8458,36.8776,36.822,36.822,6600.0
2013-12-27 11:00:00,46.33,46.41,46.33,46.38,6400.0,36.8061,36.8697,36.8061,36.8458,6400.0
2013-12-27 11:10:00,46.39,46.42,46.37,46.39,6800.0,36.8538,36.8776,36.8379,36.8538,6800.0
2013-12-27 11:20:00,46.41,46.42,46.39,46.41,5100.0,36.8697,36.8776,36.8538,36.8697,5100.0
2013-12-27 11:30:00,46.41,46.45,46.37,46.38,31200.0,36.8697,36.9015,36.8379,36.8458,31200.0
2013-12-27 11:40:00,46.39,46.41,46.38,46.4,1400.0,36.8538,36.8697,36.8458,36.8617,1400.0
2013-12-27 11:50:00,46.4,46.41,46.39,46.4,4600.0,36.8617,36.8697,36.8538,36.8617,4600.0
2013-12-27 12:00:00,46.39,46.39,46.35,46.38,4600.0,36.8538,36.8538,36.822,36.8458,4600.0
2013-12-27 12:10:00,46.38,46.41,46.35,46.37,11000.0,36.8458,36.8697,36.822,36.8379,11000.0
2013-12-27 12:20:00,46.37,46.4,46.37,46.39,2300.0,36.8379,36.8617,36.8379,36.8538,2300.0
2013-12-27 12:30:00,46.4,46.41,46.38,46.41,1300.0,36.8617,36.8697,36.8458,36.8697,1300.0
2013-12-27 12:40:00,46.41,46.42,46.39,46.42,3400.0,36.8697,36.8776,36.8538,36.8776,3400.0
2013-12-27 12:50:00,46.42,46.44,46.36,46.36,14800.0,36.8776,36.8935,36.83,36.83,14800.0
2013-12-27 13:00:00,46.36,46.39,46.36,46.38,4100.0,36.83,36.8538,36.83,36.8458,4100.0
2013-12-27 13:10:00,46.38,46.39,46.38,46.39,2400.0,36.8458,36.8538,36.8458,36.8538,2400.0
2013-12-27 13:20:00,46.39,46.39,46.38,46.38,6000.0,36.8538,36.8538,36.8458,36.8458,6000.0
2013-12-27 13:30:00,46.38,46.39,46.37,46.37,4000.0,36.8458,36.8538,36.8379,36.8379,4000.0
2013-12-27 13:40:00,46.36,46.38,46.33,46.33,6100.0,36.83,36.8458,36.8061,36.8061,6100.0
2013-12-27 13:50:00,46.33,46.36,46.33,46.35,4500.0,36.8061,36.83,36.8061,36.822,4500.0
2013-12-27 14:00:00,46.37,46.37,46.36,46.37,1600.0,36.8379,36.8379,36.83,36.8379,1600.0
2013-12-27 14:10:00,46.37,46.37,46.25,46.3,61400.0,36.8379,36.8379,36.7426,36.7823,61400.0
2013-12-27 14:20:00,46.29,46.33,46.29,46.33,3400.0,36.7743,36.8061,36.7743,36.8061,3400.0
2013-12-27 14:30:00,46.32,46.36,46.32,46.36,3800.0,36.7982,36.83,36.7982,36.83,3800.0
2013-12-27 14:40:00,46.36,46.4,46.36,46.39,3600.0,36.83,36.8617,36.83,36.8538,3600.0
2013-12-27 14:50:00,46.39,46.4,46.38,46.38,4900.0,36.8538,36.8617,36.8458,36.8458,4900.0
2013-12-27 15:00:00,46.38,46.43,46.37,46.42,19200.0,36.8458,36.8856,36.8379,36.8776,19200.0
2013-12-27 15:10:00,46.41,46.43,46.41,46.43,6800.0,36.8697,36.8856,36.8697,36.8856,6800.0
2013-12-27 15:20:00,46.42,46.46,46.42,46.45,9600.0,36.8776,36.9094,36.8776,36.9015,9600.0
2013-12-27 15:30:00,46.46,46.47,46.46,46.46,8600.0,36.9094,36.9173,36.9094,36.9094,8600.0
2013-12-27 15:40:00,46.47,46.47,46.44,46.45,17700.0,36.9173,36.9173,36.8935,36.9015,17700.0
2013-12-27 15:50:00,46.45,46.46,46.25,46.37,157700.0,36.9015,36.9094,36.7426,36.8379,157700.0
2013-12-30 09:30:00,46.48,46.61,46.37,46.59,14400.0,36.9253,37.0286,36.8379,37.0127,14400.0
2013-12-30 09:40:00,46.59,46.6,46.45,46.52,16600.0,37.0127,37.0206,36.9015,36.9571,16600.0
2013-12-30 09:50:00,46.48,46.58,46.41,46.44,13800.0,36.9253,37.0047,36.8697,36.8935,13800.0
2013-12-30 10:00:00,46.41,46.57,46.41,46.52,12600.0,36.8697,36.9968,36.8697,36.9571,12600.0
2013-12-30 10:10:00,46.5,46.53,46.49,46.49,16100.0,36.9412,36.965,36.9332,36.9332,16100.0
2013-12-30 10:20:00,46.5,46.52,46.48,46.48,11900.0,36.9412,36.9571,36.9253,36.9253,11900.0
2013-12-30 10:30:00,46.5,46.5,46.47,46.49,16000.0,36.9412,36.9412,36.9173,36.9332,16000.0
2013-12-30 10:40:00,46.48,46.5,46.48,46.5,4800.0,36.9253,36.9412,36.9253,36.9412,4800.0
2013-12-30 10:50:00,46.48,46.5,46.46,46.47,8900.0,36.9253,36.9412,36.9094,36.9173,8900.0
2013-12-30 11:00:00,46.48,46.48,46.39,46.39,12100.0,36.9253,36.9253,36.8538,36.8538,12100.0
2013-12-30 11:10:00,46.42,46.48,46.4,46.48,15200.0,36.8776,36.9253,36.8617,36.9253,15200.0
2013-12-30 11:20:00,46.48,46.5,46.46,46.5,10200.0,36.9253,36.9412,36.9094,36.9412,10200.0
2013-12-30 11:30:00,46.49,46.58,46.49,46.56,19900.0,36.9332,37.0047,36.9332,36.9888,19900.0
2013-12-30 11:40:00,46.56,46.61,46.56,46.61,10400.0,36.9888,37.0286,36.9888,37.0286,10400.0
2013-12-30 11:50:00,46.61,46.67,46.61,46.67,10900.0,37.0286,37.0762,37.0286,37.0762,10900.0
2013-12-30 12:00:00,46.68,46.68,46.62,46.65,9300.0,37.0842,37.0842,37.0365,37.0603,9300.0
2013-12-30 12:10:00,46.65,46.71,46.64,46.7,6300.0,37.0603,37.108,37.0524,37.1001,6300.0
2013-12-30 12:20:00,46.71,46.71,46.65,46.66,6300.0,37.108,37.108,37.0603,37.0683,6300.0
2013-12-30 12:30:00,46.65,46.67,46.64,46.67,6800.0,37.0603,37.0762,37.0524,37.0762,6800.0
2013-12-30 12:40:00,46.67,46.71,46.66,46.68,11200.0,37.0762,37.108,37.0683,37.0842,11200.0
2013-12-30 12:50:00,46.67,46.69,46.67,46.69,8900.0,37.0762,37.0921,37.0762,37.0921,8900.0
2013-12-30 13:00:00,46.68,46.69,46.66,46.69,4900.0,37.0842,37.0921,37.0683,37.0921,4900.0
2013-12-30 13:10:00,46.7,46.7,46.67,46.7,9600.0,37.1001,37.1001,37.0762,37.1001,9600.0
2013-12-30 13:20:00,46.7,46.72,46.69,46.72,8500.0,37.1001,37.116,37.0921,37.116,8500.0
2013-12-30 13:30:00,46.72,46.76,46.71,46.76,6700.0,37.116,37.1477,37.108,37.1477,6700.0
2013-12-30 13:40:00,46.76,46.76,46.72,46.74,15500.0,37.1477,37.1477,37.116,37.1318,15500.0
2013-12-30 13:50:00,46.73,46.74,46.72,46.74,6300.0,37.1239,37.1318,37.116,37.1318,6300.0
2013-12-30 14:00:00,46.74,46.78,46.74,46.77,15300.0,37.1318,37.1636,37.1318,37.1557,15300.0
2013-12-30 14:10:00,46.77,46.78,46.76,46.78,9800.0,37.1557,37.1636,37.1477,37.1636,9800.0
2013-12-30 14:20:00,46.78,46.79,46.77,46.79,16800.0,37.1636,37.1716,37.1557,37.1716,16800.0
2013-12-30 14:30:00,46.79,46.81,46.78,46.81,12200.0,37.1716,37.1875,37.1636,37.1875,12200.0
2013-12-30 14:40:00,46.8,46.83,46.8,46.8,15800.0,37.1795,37.2033,37.1795,37.1795,15800.0
2013-12-30 14:50:00,46.81,46.81,46.78,46.78,10500.0,37.1875,37.1875,37.1636,37.1636,10500.0
2013-12-30 15:00:00,46.79,46.81,46.78,46.81,12200.0,37.1716,37.1875,37.1636,37.1875,12200.0
2013-12-30 15:10:00,46.81,46.81,46.8,46.8,11700.0,37.1875,37.1875,37.1795,37.1795,11700.0
2013-12-30 15:20:00,46.8,46.81,46.66,46.74,45800.0,37.1795,37.1875,37.0683,37.1318,45800.0
2013-12-30 15:30:00,46.73,46.74,46.7,46.71,19400.0,37.1239,37.1318,37.1001,37.108,19400.0
2013-12-30 15:40:00,46.71,46.73,46.69,46.72,32000.0,37.108,37.1239,37.0921,37.116,32000.0
2013-12-30 15:50:00,46.72,46.72,46.64,46.67,83000.0,37.116,37.116,37.0524,37.0762,83000.0
2013-12-31 09:30:00,46.7,47.04,46.54,46.97,18600.0,37.1001,37.3702,36.973,37.3146,18600.0
2013-12-31 09:40:00,46.96,46.96,46.72,46.78,13000.0,37.3066,37.3066,37.116,37.1636,13000.0
2013-12-31 09:50:00,46.78,46.95,46.75,46.95,9800.0,37.1636,37.2987,37.1398,37.2987,9800.0
2013-12-31 10:00:00,46.95,46.96,46.84,46.9,7300.0,37.2987,37.3066,37.2113,37.259,7300.0
2013-12-31 10:10:00,46.92,46.93,46.83,46.88,13400.0,37.2748,37.2828,37.2033,37.2431,13400.0
2013-12-31 10:20:00,46.89,46.91,46.84,46.86,9800.0,37.251,37.2669,37.2113,37.2272,9800.0
2013-12-31 10:30:00,46.87,46.93,46.84,46.9,7200.0,37.2351,37.2828,37.2113,37.259,7200.0
2013-12-31 10:40:00,46.88,46.89,46.82,46.86,8000.0,37.2431,37.251,37.1954,37.2272,8000.0
2013-12-31 10:50:00,46.86,46.93,46.82,46.93,13700.0,37.2272,37.2828,37.1954,37.2828,13700.0
2013-12-31 11:00:00,46.93,46.96,46.92,46.95,7800.0,37.2828,37.3066,37.2748,37.2987,7800.0
2013-12-31 11:10:00,46.94,46.97,46.94,46.97,3000.0,37.2907,37.3146,37.2907,37.3146,3000.0
2013-12-31 11:20:00,46.96,46.98,46.9,46.95,12400.0,37.3066,37.3225,37.259,37.2987,12400.0
2013-12-31 11:30:00,46.95,46.95,46.88,46.93,10300.0,37.2987,37.2987,37.2431,37.2828,10300.0
2013-12-31 11:40:00,46.93,46.93,46.88,46.92,5600.0,37.2828,37.2828,37.2431,37.2748,5600.0
2013-12-31 11:50:00,46.91,46.92,46.89,46.92,7400.0,37.2669,37.2748,37.251,37.2748,7400.0
2013-12-31 12:00:00,46.91,46.93,46.9,46.92,5400.0,37.2669,37.2828,37.259,37.2748,5400.0
2013-12-31 12:10:00,46.92,46.93,46.86,46.86,6500.0,37.2748,37.2828,37.2272,37.2272,6500.0
2013-12-31 12:20:00,46.87,46.91,46.86,46.91,4300.0,37.2351,37.2669,37.2272,37.2669,4300.0
2013-12-31 12:30:00,46.91,46.93,46.91,46.92,8300.0,37.2669,37.2828,37.2669,37.2748,8300.0
2013-12-31 12:40:00,46.92,46.93,46.88,46.93,13400.0,37.2748,37.2828,37.2431,37.2828,13400.0
2013-12-31 12:50:00,46.92,46.93,46.91,46.93,3600.0,37.2748,37.2828,37.2669,37.2828,3600.0
2013-12-31 13:00:00,46.92,46.92,46.9,46.92,8500.0,37.2748,37.2748,37.259,37.2748,8500.0
2013-12-31 13:10:00,46.92,46.93,46.9,46.93,6500.0,37.2748,37.2828,37.259,37.2828,6500.0
2013-12-31 13:20:00,46.93,46.94,46.92,46.94,8900.0,37.2828,37.2907,37.2748,37.2907,8900.0
2013-12-31 13:30:00,46.94,46.96,46.94,46.95,6900.0,37.2907,37.3066,37.2907,37.2987,6900.0
2013-12-31 13:40:00,46.96,46.97,46.95,46.97,5600.0,37.3066,37.3146,37.2987,37.3146,5600.0
2013-12-31 13:50:00,46.97,46.98,46.96,46.97,4600.0,37.3146,37.3225,37.3066,37.3146,4600.0
2013-12-31 14:00:00,46.97,46.97,46.94,46.95,5700.0,37.3146,37.3146,37.2907,37.2987,5700.0
2013-12-31 14:10:00,46.95,46.96,46.93,46.93,8100.0,37.2987,37.3066,37.2828,37.2828,8100.0
2013-12-31 14:20:00,46.92,46.95,46.9,46.91,12000.0,37.2748,37.2987,37.259,37.2669,12000.0
2013-12-31 14:30:00,46.91,46.93,46.89,46.9,9400.0,37.2669,37.2828,37.251,37.259,9400.0
2013-12-31 14:40:00,46.9,46.91,46.88,46.91,16900.0,37.259,37.2669,37.2431,37.2669,16900.0
2013-12-31 14:50:00,46.89,46.95,46.89,46.95,11100.0,37.251,37.2987,37.251,37.2987,11100.0
2013-12-31 15:00:00,46.95,46.95,46.9,46.91,8600.0,37.2987,37.2987,37.259,37.2669,8600.0
2013-12-31 15:10:00,46.92,46.94,46.91,46.94,10900.0,37.2748,37.2907,37.2669,37.2907,10900.0
2013-12-31 15:20:00,46.94,46.96,46.92,46.92,12100.0,37.2907,37.3066,37.2748,37.2748,12100.0
2013-12-31 15:30:00,46.93,46.96,46.9,46.94,17100.0,37.2828,37.3066,37.259,37.2907,17100.0
2013-12-31 15:40:00,46.93,46.98,46.9,46.95,38400.0,37.2828,37.3225,37.259,37.2987,38400.0
2013-12-31 15:50:00,46.95,47.0,46.91,46.94,75900.0,37.2987,37.3384,37.2669,37.2907,75900.0
2014-01-02 09:30:00,46.67,46.79,46.64,46.68,15100.0,37.0762,37.1716,37.0524,37.0842,15100.0
2014-01-02 09:40:00,46.67,46.89,46.6,46.85,17900.0,37.0762,37.251,37.0206,37.2192,17900.0
2014-01-02 09:50:00,46.83,46.89,46.77,46.85,15100.0,37.2033,37.251,37.1557,37.2192,15100.0
2014-01-02 10:00:00,46.82,46.82,46.59,46.73,9400.0,37.1954,37.1954,37.0127,37.1239,9400.0
2014-01-02 10:10:00,46.75,46.82,46.71,46.71,4100.0,37.1398,37.1954,37.108,37.108,4100.0
2014-01-02 10:20:00,46.68,46.72,46.64,46.7,29100.0,37.0842,37.116,37.0524,37.1001,29100.0
2014-01-02 10:30:00,46.7,46.72,46.6,46.61,3900.0,37.1001,37.116,37.0206,37.0286,3900.0
2014-01-02 10:40:00,46.65,46.68,46.57,46.59,5500.0,37.0603,37.0842,36.9968,37.0127,5500.0
2014-01-02 10:50:00,46.58,46.58,46.5,46.54,7300.0,37.0047,37.0047,36.9412,36.973,7300.0
2014-01-02 11:00:00,46.51,46.56,46.42,46.48,6000.0,36.9491,36.9888,36.8776,36.9253,6000.0
2014-01-02 11:10:00,46.51,46.54,46.46,46.53,6100.0,36.9491,36.973,36.9094,36.965,6100.0
2014-01-02 11:20:00,46.53,46.57,46.49,46.53,11900.0,36.965,36.9968,36.9332,36.965,11900.0
2014-01-02 11:30:00,46.53,46.53,46.42,46.45,13800.0,36.965,36.965,36.8776,36.9015,13800.0
2014-01-02 11:40:00,46.45,46.45,46.34,46.34,5000.0,36.9015,36.9015,36.8141,36.8141,5000.0
2014-01-02 11:50:00,46.34,46.34,46.28,46.32,6600.0,36.8141,36.8141,36.7664,36.7982,6600.0
2014-01-02 12:00:00,46.35,46.42,46.35,46.41,8100.0,36.822,36.8776,36.822,36.8697,8100.0
2014-01-02 12:10:00,46.39,46.45,46.39,46.43,7800.0,36.8538,36.9015,36.8538,36.8856,7800.0
2014-01-02 12:20:00,46.43,46.43,46.31,46.33,15600.0,36.8856,36.8856,36.7902,36.8061,15600.0
2014-01-02 12:30:00,46.33,46.34,46.31,46.34,3700.0,36.8061,36.8141,36.7902,36.8141,3700.0
2014-01-02 12:40:00,46.33,46.36,46.27,46.32,6900.0,36.8061,36.83,36.7585,36.7982,6900.0
2014-01-02 12:50:00,46.31,46.34,46.29,46.3,5800.0,36.7902,36.8141,36.7743,36.7823,5800.0
2014-01-02 13:00:00,46.3,46.36,46.28,46.31,4700.0,36.7823,36.83,36.7664,36.7902,4700.0
2014-01-02 13:10:00,46.28,46.28,46.23,46.25,5300.0,36.7664,36.7664,36.7267,36.7426,5300.0
2014-01-02 13:20:00,46.25,46.28,46.19,46.23,9300.0,36.7426,36.7664,36.6949,36.7267,9300.0
2014-01-02 13:30:00,46.22,46.23,46.17,46.21,8600.0,36.7187,36.7267,36.679,36.7108,8600.0
2014-01-02 13:40:00,46.21,46.23,46.15,46.23,7200.0,36.7108,36.7267,36.6631,36.7267,7200.0
2014-01-02 13:50:00,46.23,46.23,46.18,46.21,8500.0,36.7267,36.7267,36.687,36.7108,8500.0
2014-01-02 14:00:00,46.22,46.26,46.21,46.24,10300.0,36.7187,36.7505,36.7108,36.7346,10300.0
2014-01-02 14:10:00,46.24,46.29,46.12,46.12,28900.0,36.7346,36.7743,36.6393,36.6393,28900.0
2014-01-02 14:20:00,46.11,46.13,46.1,46.12,7300.0,36.6314,36.6472,36.6234,36.6393,7300.0
2014-01-02 14:30:00,46.12,46.12,46.09,46.12,4700.0,36.6393,36.6393,36.6155,36.6393,4700.0
2014-01-02 14:40:00,46.12,46.16,46.11,46.16,8400.0,36.6393,36.6711,36.6314,36.6711,8400.0
2014-01-02 14:50:00,46.15,46.18,46.11,46.11,6600.0,36.6631,36.687,36.6314,36.6314,6600.0
2014-01-02 15:00:00,46.13,46.16,46.12,46.14,12500.0,36.6472,36.6711,36.6393,36.6552,12500.0
2014-01-02 15:10:00,46.15,46.18,46.12,46.17,24600.0,36.6631,36.687,36.6393,36.679,24600.0
2014-01-02 15:20:00,46.17,46.18,46.13,46.13,34000.0,36.679,36.687,36.6472,36.6472,34000.0
2014-01-02 15:30:00,46.12,46.17,46.11,46.13,30100.0,36.6393,36.679,36.6314,36.6472,30100.0
2014-01-02 15:40:00,46.13,46.19,46.12,46.17,34700.0,36.6472,36.6949,36.6393,36.679,34700.0
2014-01-02 15:50:00,46.18,46.18,46.12,46.16,56000.0,36.687,36.687,36.6393,36.6711,56000.0
2014-01-03 09:30:00,46.11,46.24,46.01,46.23,9900.0,36.6314,36.7346,36.5519,36.7267,9900.0
2014-01-03 09:40:00,46.22,46.27,46.09,46.23,6400.0,36.7187,36.7585,36.6155,36.7267,6400.0
2014-01-03 09:50:00,46.21,46.25,46.15,46.18,4800.0,36.7108,36.7426,36.6631,36.687,4800.0
2014-01-03 10:00:00,46.18,46.23,46.13,46.23,9700.0,36.687,36.7267,36.6472,36.7267,9700.0
2014-01-03 10:10:00,46.24,46.28,46.22,46.25,4300.0,36.7346,36.7664,36.7187,36.7426,4300.0
2014-01-03 10:20:00,46.24,46.29,46.21,46.25,3800.0,36.7346,36.7743,36.7108,36.7426,3800.0
2014-01-03 10:30:00,46.25,46.28,46.22,46.27,4800.0,36.7426,36.7664,36.7187,36.7585,4800.0
2014-01-03 10:40:00,46.26,46.34,46.24,46.27,17700.0,36.7505,36.8141,36.7346,36.7585,17700.0
2014-01-03 10:50:00,46.25,46.34,46.25,46.34,3900.0,36.7426,36.8141,36.7426,36.8141,3900.0
2014-01-03 11:00:00,46.33,46.33,46.27,46.31,2300.0,36.8061,36.8061,36.7585,36.7902,2300.0
2014-01-03 11:10:00,46.31,46.33,46.17,46.17,7000.0,36.7902,36.8061,36.679,36.679,7000.0
2014-01-03 11:20:00,46.19,46.19,46.1,46.1,6500.0,36.6949,36.6949,36.6234,36.6234,6500.0
2014-01-03 11:30:00,46.12,46.16,46.11,46.16,6800.0,36.6393,36.6711,36.6314,36.6711,6800.0
2014-01-03 11:40:00,46.16,46.17,46.1,46.11,4700.0,36.6711,36.679,36.6234,36.6314,4700.0
2014-01-03 11:50:00,46.11,46.14,46.08,46.09,4100.0,36.6314,36.6552,36.6075,36.6155,4100.0
2014-01-03 12:00:00,46.1,46.1,46.04,46.09,7600.0,36.6234,36.6234,36.5757,36.6155,7600.0
2014-01-03 12:10:00,46.07,46.09,46.07,46.08,1300.0,36.5996,36.6155,36.5996,36.6075,1300.0
2014-01-03 12:20:00,46.08,46.1,46.08,46.1,4900.0,36.6075,36.6234,36.6075,36.6234,4900.0
2014-01-03 12:30:00,46.1,46.11,46.08,46.11,3200.0,36.6234,36.6314,36.6075,36.6314,3200.0
2014-01-03 12:40:00,46.09,46.11,46.09,46.1,3500.0,36.6155,36.6314,36.6155,36.6234,3500.0
2014-01-03 12:50:00,46.11,46.12,46.08,46.08,9100.0,36.6314,36.6393,36.6075,36.6075,9100.0
2014-01-03 13:00:00,46.08,46.11,46.08,46.1,4900.0,36.6075,36.6314,36.6075,36.6234,4900.0
2014-01-03 13:10:00,46.1,46.11,46.08,46.1,8100.0,36.6234,36.6314,36.6075,36.6234,8100.0
2014-01-03 13:20:00,46.11,46.12,46.07,46.07,3400.0,36.6314,36.6393,36.5996,36.5996,3400.0
2014-01-03 13:30:00,46.08,46.1,46.07,46.09,10300.0,36.6075,36.6234,36.5996,36.6155,10300.0
2014-01-03 13:40:00,46.1,46.11,46.07,46.09,2600.0,36.6234,36.6314,36.5996,36.6155,2600.0
2014-01-03 13:50:00,46.11,46.14,46.1,46.1,10400.0,36.6314,36.6552,36.6234,36.6234,10400.0
2014-01-03 14:00:00,46.1,46.15,46.1,46.14,4000.0,36.6234,36.6631,36.6234,36.6552,4000.0
2014-01-03 14:10:00,46.12,46.17,46.1,46.17,3700.0,36.6393,36.679,36.6234,36.679,3700.0
2014-01-03 14:20:00,46.16,46.16,46.1,46.1,5000.0,36.6711,36.6711,36.6234,36.6234,5000.0
2014-01-03 14:30:00,46.11,46.12,46.08,46.1,6100.0,36.6314,36.6393,36.6075,36.6234,6100.0
2014-01-03 14:40:00,46.1,46.15,46.1,46.15,11800.0,36.6234,36.6631,36.6234,36.6631,11800.0
2014-01-03 14:50:00,46.16,46.21,46.16,46.19,6000.0,36.6711,36.7108,36.6711,36.6949,6000.0
2014-01-03 15:00:00,46.2,46.21,46.19,46.21,4400.0,36.7028,36.7108,36.6949,36.7108,4400.0
2014-01-03 15:10:00,46.21,46.28,46.2,46.23,9500.0,36.7108,36.7664,36.7028,36.7267,9500.0
2014-01-03 15:20:00,46.23,46.26,46.22,46.24,14900.0,36.7267,36.7505,36.7187,36.7346,14900.0
2014-01-03 15:30:00,46.25,46.27,46.23,46.25,17300.0,36.7426,36.7585,36.7267,36.7426,17300.0
2014-01-03 15:40:00,46.24,46.25,46.16,46.16,27700.0,36.7346,36.7426,36.6711,36.6711,27700.0
2014-01-03 15:50:00,46.16,46.17,46.12,46.17,48000.0,36.6711,36.679,36.6393,36.679,48000.0
2014-01-06 09:30:00,46.29,46.41,46.15,46.15,10800.0,36.7743,36.8697,36.6631,36.6631,10800.0
2014-01-06 09:40:00,46.15,46.16,46.02,46.08,7500.0,36.6631,36.6711,36.5599,36.6075,7500.0
2014-01-06 09:50:00,46.15,46.15,46.0,46.02,6600.0,36.6631,36.6631,36.544,36.5599,6600.0
2014-01-06 10:00:00,46.01,46.04,45.94,46.01,7100.0,36.5519,36.5757,36.4963,36.5519,7100.0
2014-01-06 10:10:00,45.98,46.11,45.95,46.11,16700.0,36.5281,36.6314,36.5042,36.6314,16700.0
2014-01-06 10:20:00,46.09,46.11,46.06,46.07,4300.0,36.6155,36.6314,36.5916,36.5996,4300.0
2014-01-06 10:30:00,46.07,46.12,46.07,46.09,3900.0,36.5996,36.6393,36.5996,36.6155,3900.0
2014-01-06 10:40:00,46.08,46.09,46.0,46.0,8300.0,36.6075,36.6155,36.544,36.544,8300.0
2014-01-06 10:50:00,46.0,46.09,46.0,46.03,12000.0,36.544,36.6155,36.544,36.5678,12000.0
2014-01-06 11:00:00,46.03,46.06,46.0,46.03,6400.0,36.5678,36.5916,36.544,36.5678,6400.0
2014-01-06 11:10:00,46.02,46.02,45.89,45.93,5400.0,36.5599,36.5599,36.4566,36.4884,5400.0
2014-01-06 11:20:00,45.94,45.94,45.89,45.93,4500.0,36.4963,36.4963,36.4566,36.4884,4500.0
2014-01-06 11:30:00,45.93,45.97,45.93,45.97,32600.0,36.4884,36.5201,36.4884,36.5201,32600.0
2014-01-06 11:40:00,46.0,46.06,45.99,46.03,10200.0,36.544,36.5916,36.536,36.5678,10200.0
2014-01-06 11:50:00,46.02,46.03,46.0,46.03,18800.0,36.5599,36.5678,36.544,36.5678,18800.0
2014-01-06 12:00:00,46.02,46.11,46.01,46.09,8300.0,36.5599,36.6314,36.5519,36.6155,8300.0
2014-01-06 12:10:00,46.08,46.13,46.08,46.1,8900.0,36.6075,36.6472,36.6075,36.6234,8900.0
2014-01-06 12:20:00,46.11,46.15,46.1,46.12,19800.0,36.6314,36.6631,36.6234,36.6393,19800.0
2014-01-06 12:30:00,46.11,46.12,46.06,46.1,6100.0,36.6314,36.6393,36.5916,36.6234,6100.0
2014-01-06 12:40:00,46.11,46.12,46.09,46.1,7800.0,36.6314,36.6393,36.6155,36.6234,7800.0
2014-01-06 12:50:00,46.1,46.14,46.1,46.12,4200.0,36.6234,36.6552,36.6234,36.6393,4200.0
2014-01-06 13:00:00,46.12,46.14,46.09,46.13,18200.0,36.6393,36.6552,36.6155,36.6472,18200.0
2014-01-06 13:10:00,46.13,46.16,46.11,46.15,8500.0,36.6472,36.6711,36.6314,36.6631,8500.0
2014-01-06 13:20:00,46.15,46.16,46.14,46.15,20500.0,36.6631,36.6711,36.6552,36.6631,20500.0
2014-01-06 13:30:00,46.14,46.14,46.09,46.1,9200.0,36.6552,36.6552,36.6155,36.6234,9200.0
2014-01-06 13:40:00,46.1,46.1,46.07,46.09,5600.0,36.6234,36.6234,36.5996,36.6155,5600.0
2014-01-06 13:50:00,46.1,46.21,46.09,46.19,11700.0,36.6234,36.7108,36.6155,36.6949,11700.0
2014-01-06 14:00:00,46.18,46.19,46.14,46.15,7500.0,36.687,36.6949,36.6552,36.6631,7500.0
2014-01-06 14:10:00,46.17,46.21,46.12,46.12,9800.0,36.679,36.7108,36.6393,36.6393,9800.0
2014-01-06 14:20:00,46.12,46.18,46.12,46.14,9800.0,36.6393,36.687,36.6393,36.6552,9800.0
2014-01-06 14:30:00,46.15,46.19,46.15,46.19,11400.0,36.6631,36.6949,36.6631,36.6949,11400.0
2014-01-06 14:40:00,46.19,46.23,46.18,46.2,14400.0,36.6949,36.7267,36.687,36.7028,14400.0
2014-01-06 14:50:00,46.21,46.24,46.21,46.22,14400.0,36.7108,36.7346,36.7108,36.7187,14400.0
2014-01-06 15:00:00,46.22,46.24,46.13,46.18,27400.0,36.7187,36.7346,36.6472,36.687,27400.0
2014-01-06 15:10:00,46.18,46.22,46.16,46.22,10700.0,36.687,36.7187,36.6711,36.7187,10700.0
2014-01-06 15:20:00,46.22,46.24,46.21,46.23,18900.0,36.7187,36.7346,36.7108,36.7267,18900.0
2014-01-06 15:30:00,46.23,46.23,46.1,46.14,28400.0,36.7267,36.7267,36.6234,36.6552,28400.0
2014-01-06 15:40:00,46.13,46.18,46.1,46.17,23300.0,36.6472,36.687,36.6234,36.679,23300.0
2014-01-06 15:50:00,46.17,46.18,46.1,46.12,60100.0,36.679,36.687,36.6234,36.6393,60100.0
2014-01-07 09:30:00,46.69,46.92,46.69,46.89,71700.0,37.0921,37.2748,37.0921,37.251,71700.0
2014-01-07 09:40:00,46.91,46.96,46.85,46.94,39800.0,37.2669,37.3066,37.2192,37.2907,39800.0
2014-01-07 09:50:00,46.96,46.99,46.91,46.96,18300.0,37.3066,37.3305,37.2669,37.3066,18300.0
2014-01-07 10:00:00,46.96,46.98,46.91,46.91,26200.0,37.3066,37.3225,37.2669,37.2669,26200.0
2014-01-07 10:10:00,46.92,46.97,46.91,46.92,12400.0,37.2748,37.3146,37.2669,37.2748,12400.0
2014-01-07 10:20:00,46.92,46.99,46.92,46.98,10300.0,37.2748,37.3305,37.2748,37.3225,10300.0
2014-01-07 10:30:00,46.95,47.15,46.95,47.13,34500.0,37.2987,37.4576,37.2987,37.4417,34500.0
2014-01-07 10:40:00,47.12,47.14,47.0,47.0,10900.0,37.4337,37.4496,37.3384,37.3384,10900.0
2014-01-07 10:50:00,47.01,47.09,47.01,47.09,17600.0,37.3463,37.4099,37.3463,37.4099,17600.0
2014-01-07 11:00:00,47.09,47.1,47.05,47.07,7700.0,37.4099,37.4178,37.3781,37.394,7700.0
2014-01-07 11:10:00,47.08,47.09,47.05,47.05,27600.0,37.402,37.4099,37.3781,37.3781,27600.0
2014-01-07 11:20:00,47.06,47.07,47.03,47.05,11200.0,37.3861,37.394,37.3622,37.3781,11200.0
2014-01-07 11:30:00,47.05,47.07,47.04,47.07,19300.0,37.3781,37.394,37.3702,37.394,19300.0
2014-01-07 11:40:00,47.07,47.09,47.05,47.07,14600.0,37.394,37.4099,37.3781,37.394,14600.0
2014-01-07 11:50:00,47.06,47.07,47.03,47.04,8500.0,37.3861,37.394,37.3622,37.3702,8500.0
2014-01-07 12:00:00,47.03,47.05,47.02,47.02,16500.0,37.3622,37.3781,37.3543,37.3543,16500.0
2014-01-07 12:10:00,47.03,47.08,47.02,47.06,19000.0,37.3622,37.402,37.3543,37.3861,19000.0
2014-01-07 12:20:00,47.07,47.09,47.06,47.06,6100.0,37.394,37.4099,37.3861,37.3861,6100.0
2014-01-07 12:30:00,47.07,47.17,47.07,47.16,30500.0,37.394,37.4735,37.394,37.4655,30500.0
2014-01-07 12:40:00,47.16,47.25,47.15,47.24,22500.0,37.4655,37.537,37.4576,37.5291,22500.0
2014-01-07 12:50:00,47.25,47.25,47.14,47.15,16100.0,37.537,37.537,37.4496,37.4576,16100.0
2014-01-07 13:00:00,47.15,47.15,47.12,47.14,17100.0,37.4576,37.4576,37.4337,37.4496,17100.0
2014-01-07 13:10:00,47.14,47.16,47.11,47.16,29800.0,37.4496,37.4655,37.4258,37.4655,29800.0
2014-01-07 13:20:00,47.17,47.25,47.17,47.24,17800.0,37.4735,37.537,37.4735,37.5291,17800.0
2014-01-07 13:30:00,47.25,47.3,47.23,47.27,27200.0,37.537,37.5767,37.5211,37.5529,27200.0
2014-01-07 13:40:00,47.27,47.27,47.16,47.17,11700.0,37.5529,37.5529,37.4655,37.4735,11700.0
2014-01-07 13:50:00,47.17,47.19,47.09,47.09,8800.0,37.4735,37.4893,37.4099,37.4099,8800.0
2014-01-07 14:00:00,47.07,47.08,47.01,47.06,25000.0,37.394,37.402,37.3463,37.3861,25000.0
2014-01-07 14:10:00,47.07,47.12,47.06,47.1,12000.0,37.394,37.4337,37.3861,37.4178,12000.0
2014-01-07 14:20:00,47.09,47.12,47.05,47.08,14200.0,37.4099,37.4337,37.3781,37.402,14200.0
2014-01-07 14:30:00,47.09,47.1,47.04,47.05,13700.0,37.4099,37.4178,37.3702,37.3781,13700.0
2014-01-07 14:40:00,47.05,47.19,47.05,47.16,19000.0,37.3781,37.4893,37.3781,37.4655,19000.0
2014-01-07 14:50:00,47.16,47.25,47.15,47.25,34900.0,37.4655,37.537,37.4576,37.537,34900.0
2014-01-07 15:00:00,47.25,47.28,47.22,47.25,24300.0,37.537,37.5608,37.5132,37.537,24300.0
2014-01-07 15:10:00,47.26,47.28,47.23,47.28,18700.0,37.5449,37.5608,37.5211,37.5608,18700.0
2014-01-07 15:20:00,47.29,47.31,47.27,47.27,23300.0,37.5688,37.5847,37.5529,37.5529,23300.0
2014-01-07 15:30:00,47.27,47.33,47.24,47.32,40700.0,37.5529,37.6006,37.5291,37.5926,40700.0
2014-01-07 15:40:00,47.33,47.37,47.27,47.37,49300.0,37.6006,37.6323,37.5529,37.6323,49300.0
2014-01-07 15:50:00,47.37,47.4,47.32,47.34,125200.0,37.6323,37.6562,37.5926,37.6085,125200.0
2014-01-08 09:30:00,47.27,47.27,46.99,47.15,22600.0,37.5529,37.5529,37.3305,37.4576,22600.0
2014-01-08 09:40:00,47.14,47.14,46.84,46.89,13500.0,37.4496,37.4496,37.2113,37.251,13500.0
2014-01-08 09:50:00,46.86,46.88,46.77,46.81,14200.0,37.2272,37.2431,37.1557,37.1875,14200.0
2014-01-08 10:00:00,46.82,46.95,46.78,46.93,21700.0,37.1954,37.2987,37.1636,37.2828,21700.0
2014-01-08 10:10:00,46.93,47.01,46.9,47.01,13600.0,37.2828,37.3463,37.259,37.3463,13600.0
2014-01-08 10:20:00,46.99,47.11,46.98,47.01,17400.0,37.3305,37.4258,37.3225,37.3463,17400.0
2014-01-08 10:30:00,47.04,47.16,47.03,47.15,13200.0,37.3702,37.4655,37.3622,37.4576,13200.0
2014-01-08 10:40:00,47.13,47.15,47.11,47.12,8100.0,37.4417,37.4576,37.4258,37.4337,8100.0
2014-01-08 10:50:00,47.13,47.18,47.13,47.16,11200.0,37.4417,37.4814,37.4417,37.4655,11200.0
2014-01-08 11:00:00,47.16,47.19,47.09,47.1,10000.0,37.4655,37.4893,37.4099,37.4178,10000.0
2014-01-08 11:10:00,47.09,47.12,47.02,47.02,7800.0,37.4099,37.4337,37.3543,37.3543,7800.0
2014-01-08 11:20:00,47.0,47.02,46.89,46.91,9400.0,37.3384,37.3543,37.251,37.2669,9400.0
2014-01-08 11:30:00,46.91,47.04,46.91,47.01,11100.0,37.2669,37.3702,37.2669,37.3463,11100.0
2014-01-08 11:40:00,47.02,47.05,47.01,47.03,12900.0,37.3543,37.3781,37.3463,37.3622,12900.0
2014-01-08 11:50:00,47.05,47.11,47.05,47.11,7300.0,37.3781,37.4258,37.3781,37.4258,7300.0
2014-01-08 12:00:00,47.11,47.15,47.11,47.14,5600.0,37.4258,37.4576,37.4258,37.4496,5600.0
2014-01-08 12:10:00,47.13,47.15,47.1,47.1,7500.0,37.4417,37.4576,37.4178,37.4178,7500.0
2014-01-08 12:20:00,47.08,47.09,47.05,47.06,13900.0,37.402,37.4099,37.3781,37.3861,13900.0
2014-01-08 12:30:00,47.05,47.06,47.0,47.02,9500.0,37.3781,37.3861,37.3384,37.3543,9500.0
2014-01-08 12:40:00,47.02,47.04,47.0,47.03,7700.0,37.3543,37.3702,37.3384,37.3622,7700.0
2014-01-08 12:50:00,47.02,47.02,46.98,47.0,7400.0,37.3543,37.3543,37.3225,37.3384,7400.0
2014-01-08 13:00:00,47.01,47.11,47.0,47.11,13100.0,37.3463,37.4258,37.3384,37.4258,13100.0
2014-01-08 13:10:00,47.11,47.15,47.04,47.06,12200.0,37.4258,37.4576,37.3702,37.3861,12200.0
2014-01-08 13:20:00,47.06,47.07,47.02,47.07,15700.0,37.3861,37.394,37.3543,37.394,15700.0
2014-01-08 13:30:00,47.07,47.1,47.04,47.04,7800.0,37.394,37.4178,37.3702,37.3702,7800.0
2014-01-08 13:40:00,47.05,47.11,47.04,47.07,17000.0,37.3781,37.4258,37.3702,37.394,17000.0
2014-01-08 13:50:00,47.08,47.11,47.06,47.1,13400.0,37.402,37.4258,37.3861,37.4178,13400.0
2014-01-08 14:00:00,47.1,47.12,46.95,46.95,25400.0,37.4178,37.4337,37.2987,37.2987,25400.0
2014-01-08 14:10:00,46.95,47.09,46.95,47.09,13200.0,37.2987,37.4099,37.2987,37.4099,13200.0
2014-01-08 14:20:00,47.08,47.12,47.05,47.06,11600.0,37.402,37.4337,37.3781,37.3861,11600.0
2014-01-08 14:30:00,47.05,47.12,47.04,47.07,27900.0,37.3781,37.4337,37.3702,37.394,27900.0
2014-01-08 14:40:00,47.06,47.09,47.05,47.05,9700.0,37.3861,37.4099,37.3781,37.3781,9700.0
2014-01-08 14:50:00,47.05,47.09,47.04,47.09,15200.0,37.3781,37.4099,37.3702,37.4099,15200.0
2014-01-08 15:00:00,47.09,47.19,47.09,47.18,23000.0,37.4099,37.4893,37.4099,37.4814,23000.0
2014-01-08 15:10:00,47.18,47.18,47.14,47.15,14600.0,37.4814,37.4814,37.4496,37.4576,14600.0
2014-01-08 15:20:00,47.14,47.15,47.03,47.07,16600.0,37.4496,37.4576,37.3622,37.394,16600.0
2014-01-08 15:30:00,47.07,47.11,47.05,47.11,20500.0,37.394,37.4258,37.3781,37.4258,20500.0
2014-01-08 15:40:00,47.1,47.16,47.1,47.16,29000.0,37.4178,37.4655,37.4178,37.4655,29000.0
2014-01-08 15:50:00,47.15,47.21,47.11,47.21,62300.0,37.4576,37.5052,37.4258,37.5052,62300.0
2014-01-09 09:30:00,47.27,47.47,47.27,47.37,15500.0,37.5529,37.7118,37.5529,37.6323,15500.0
2014-01-09 09:40:00,47.38,47.48,47.22,47.38,16400.0,37.6403,37.7197,37.5132,37.6403,16400.0
2014-01-09 09:50:00,47.41,47.5,47.35,47.48,10000.0,37.6641,37.7356,37.6164,37.7197,10000.0
2014-01-09 10:00:00,47.47,47.49,47.35,47.37,7200.0,37.7118,37.7277,37.6164,37.6323,7200.0
2014-01-09 10:10:00,47.34,47.38,47.27,47.35,7500.0,37.6085,37.6403,37.5529,37.6164,7500.0
2014-01-09 10:20:00,47.35,47.41,47.33,47.41,15200.0,37.6164,37.6641,37.6006,37.6641,15200.0
2014-01-09 10:30:00,47.44,47.47,47.37,47.4,12600.0,37.6879,37.7118,37.6323,37.6562,12600.0
2014-01-09 10:40:00,47.41,47.41,47.3,47.32,39100.0,37.6641,37.6641,37.5767,37.5926,39100.0
2014-01-09 10:50:00,47.33,47.34,47.26,47.28,13700.0,37.6006,37.6085,37.5449,37.5608,13700.0
2014-01-09 11:00:00,47.29,47.29,47.24,47.27,8400.0,37.5688,37.5688,37.5291,37.5529,8400.0
2014-01-09 11:10:00,47.27,47.39,47.26,47.39,12300.0,37.5529,37.6482,37.5449,37.6482,12300.0
2014-01-09 11:20:00,47.36,47.43,47.33,47.36,7200.0,37.6244,37.68,37.6006,37.6244,7200.0
2014-01-09 11:30:00,47.36,47.41,47.31,47.41,3600.0,37.6244,37.6641,37.5847,37.6641,3600.0
2014-01-09 11:40:00,47.41,47.42,47.37,47.39,5100.0,37.6641,37.6721,37.6323,37.6482,5100.0
2014-01-09 11:50:00,47.39,47.43,47.39,47.43,8500.0,37.6482,37.68,37.6482,37.68,8500.0
2014-01-09 12:00:00,47.43,47.43,47.36,47.36,4900.0,37.68,37.68,37.6244,37.6244,4900.0
2014-01-09 12:10:00,47.35,47.38,47.33,47.38,4400.0,37.6164,37.6403,37.6006,37.6403,4400.0
2014-01-09 12:20:00,47.37,47.49,47.36,47.47,7800.0,37.6323,37.7277,37.6244,37.7118,7800.0
2014-01-09 12:30:00,47.46,47.53,47.46,47.48,5500.0,37.7038,37.7594,37.7038,37.7197,5500.0
2014-01-09 12:40:00,47.48,47.52,47.42,47.47,8700.0,37.7197,37.7515,37.6721,37.7118,8700.0
2014-01-09 12:50:00,47.45,47.49,47.44,47.48,5400.0,37.6959,37.7277,37.6879,37.7197,5400.0
2014-01-09 13:00:00,47.49,47.53,47.46,47.49,6100.0,37.7277,37.7594,37.7038,37.7277,6100.0
2014-01-09 13:10:00,47.49,47.57,47.49,47.56,23400.0,37.7277,37.7912,37.7277,37.7833,23400.0
2014-01-09 13:20:00,47.55,47.59,47.52,47.58,18000.0,37.7753,37.8071,37.7515,37.7992,18000.0
2014-01-09 13:30:00,47.59,47.59,47.55,47.59,15900.0,37.8071,37.8071,37.7753,37.8071,15900.0
2014-01-09 13:40:00,47.57,47.59,47.56,47.59,16400.0,37.7912,37.8071,37.7833,37.8071,16400.0
2014-01-09 13:50:00,47.6,47.68,47.59,47.65,37700.0,37.8151,37.8786,37.8071,37.8548,37700.0
2014-01-09 14:00:00,47.65,47.68,47.61,47.63,47600.0,37.8548,37.8786,37.823,37.8389,47600.0
2014-01-09 14:10:00,47.63,47.67,47.62,47.63,9700.0,37.8389,37.8707,37.8309,37.8389,9700.0
2014-01-09 14:20:00,47.62,47.68,47.62,47.64,24400.0,37.8309,37.8786,37.8309,37.8468,24400.0
2014-01-09 14:30:00,47.65,47.66,47.62,47.66,14900.0,37.8548,37.8627,37.8309,37.8627,14900.0
2014-01-09 14:40:00,47.66,47.79,47.66,47.74,25100.0,37.8627,37.966,37.8627,37.9263,25100.0
2014-01-09 14:50:00,47.75,47.76,47.72,47.73,9500.0,37.9342,37.9422,37.9104,37.9183,9500.0
2014-01-09 15:00:00,47.73,47.73,47.61,47.66,37700.0,37.9183,37.9183,37.823,37.8627,37700.0
2014-01-09 15:10:00,47.67,47.8,47.66,47.78,21900.0,37.8707,37.9739,37.8627,37.9581,21900.0
2014-01-09 15:20:00,47.79,47.92,47.78,47.89,76700.0,37.966,38.0693,37.9581,38.0454,76700.0
2014-01-09 15:30:00,47.89,47.92,47.86,47.91,51100.0,38.0454,38.0693,38.0216,38.0613,51100.0
2014-01-09 15:40:00,47.92,47.93,47.88,47.92,38800.0,38.0693,38.0772,38.0375,38.0693,38800.0
2014-01-09 15:50:00,47.92,47.98,47.91,47.98,70300.0,38.0693,38.1169,38.0613,38.1169,70300.0
2014-01-10 09:30:00,48.07,48.41,47.92,48.04,34900.0,38.1884,38.4585,38.0693,38.1646,34900.0
2014-01-10 09:40:00,48.06,48.06,47.83,47.83,17100.0,38.1805,38.1805,37.9978,37.9978,17100.0
2014-01-10 09:50:00,47.83,47.98,47.74,47.75,23900.0,37.9978,38.1169,37.9263,37.9342,23900.0
2014-01-10 10:00:00,47.77,47.78,47.55,47.6,9200.0,37.9501,37.9581,37.7753,37.8151,9200.0
2014-01-10 10:10:00,47.62,47.82,47.6,47.76,11100.0,37.8309,37.9898,37.8151,37.9422,11100.0
2014-01-10 10:20:00,47.78,47.81,47.69,47.74,7600.0,37.9581,37.9819,37.8866,37.9263,7600.0
2014-01-10 10:30:00,47.71,47.78,47.7,47.7,13800.0,37.9024,37.9581,37.8945,37.8945,13800.0
2014-01-10 10:40:00,47.72,47.83,47.72,47.79,6900.0,37.9104,37.9978,37.9104,37.966,6900.0
2014-01-10 10:50:00,47.79,47.82,47.7,47.73,9100.0,37.966,37.9898,37.8945,37.9183,9100.0
2014-01-10 11:00:00,47.74,47.76,47.63,47.67,5600.0,37.9263,37.9422,37.8389,37.8707,5600.0
2014-01-10 11:10:00,47.68,47.68,47.55,47.55,11000.0,37.8786,37.8786,37.7753,37.7753,11000.0
2014-01-10 11:20:00,47.55,47.58,47.51,47.51,6300.0,37.7753,37.7992,37.7436,37.7436,6300.0
2014-01-10 11:30:00,47.5,47.62,47.43,47.62,10600.0,37.7356,37.8309,37.68,37.8309,10600.0
2014-01-10 11:40:00,47.62,47.64,47.59,47.62,4200.0,37.8309,37.8468,37.8071,37.8309,4200.0
2014-01-10 11:50:00,47.62,47.66,47.6,47.66,10100.0,37.8309,37.8627,37.8151,37.8627,10100.0
2014-01-10 12:00:00,47.65,47.7,47.64,47.69,8300.0,37.8548,37.8945,37.8468,37.8866,8300.0
2014-01-10 12:10:00,47.68,47.84,47.67,47.83,14600.0,37.8786,38.0057,37.8707,37.9978,14600.0
2014-01-10 12:20:00,47.82,47.82,47.79,47.82,8400.0,37.9898,37.9898,37.966,37.9898,8400.0
2014-01-10 12:30:00,47.82,47.88,47.79,47.84,10600.0,37.9898,38.0375,37.966,38.0057,10600.0
2014-01-10 12:40:00,47.84,47.98,47.81,47.89,18700.0,38.0057,38.1169,37.9819,38.0454,18700.0
2014-01-10 12:50:00,47.91,47.92,47.84,47.84,128000.0,38.0613,38.0693,38.0057,38.0057,128000.0
2014-01-10 13:00:00,47.83,47.83,47.78,47.78,12100.0,37.9978,37.9978,37.9581,37.9581,12100.0
2014-01-10 13:10:00,47.8,47.82,47.79,47.82,7900.0,37.9739,37.9898,37.966,37.9898,7900.0
2014-01-10 13:20:00,47.83,47.84,47.81,47.82,14600.0,37.9978,38.0057,37.9819,37.9898,14600.0
2014-01-10 13:30:00,47.83,47.84,47.82,47.83,6300.0,37.9978,38.0057,37.9898,37.9978,6300.0
2014-01-10 13:40:00,47.84,47.84,47.82,47.83,9100.0,38.0057,38.0057,37.9898,37.9978,9100.0
2014-01-10 13:50:00,47.82,47.82,47.73,47.73,5000.0,37.9898,37.9898,37.9183,37.9183,5000.0
2014-01-10 14:00:00,47.72,47.82,47.7,47.82,8600.0,37.9104,37.9898,37.8945,37.9898,8600.0
2014-01-10 14:10:00,47.81,47.81,47.72,47.74,3400.0,37.9819,37.9819,37.9104,37.9263,3400.0
2014-01-10 14:20:00,47.75,47.83,47.71,47.79,57700.0,37.9342,37.9978,37.9024,37.966,57700.0
2014-01-10 14:30:00,47.79,47.83,47.79,47.83,12000.0,37.966,37.9978,37.966,37.9978,12000.0
2014-01-10 14:40:00,47.83,47.85,47.81,47.83,10900.0,37.9978,38.0137,37.9819,37.9978,10900.0
2014-01-10 14:50:00,47.83,47.85,47.81,47.83,18100.0,37.9978,38.0137,37.9819,37.9978,18100.0
2014-01-10 15:00:00,47.83,47.9,47.82,47.88,38000.0,37.9978,38.0534,37.9898,38.0375,38000.0
2014-01-10 15:10:00,47.87,47.9,47.86,47.89,11400.0,38.0296,38.0534,38.0216,38.0454,11400.0
2014-01-10 15:20:00,47.87,47.96,47.86,47.94,23500.0,38.0296,38.1011,38.0216,38.0852,23500.0
2014-01-10 15:30:00,47.94,48.05,47.94,48.04,33700.0,38.0852,38.1726,38.0852,38.1646,33700.0
2014-01-10 15:40:00,48.03,48.07,48.01,48.02,42600.0,38.1567,38.1884,38.1408,38.1487,42600.0
2014-01-10 15:50:00,48.02,48.07,48.0,48.07,81700.0,38.1487,38.1884,38.1328,38.1884,81700.0
2014-01-13 09:30:00,47.84,48.01,47.75,47.83,7300.0,38.0057,38.1408,37.9342,37.9978,7300.0
2014-01-13 09:40:00,47.81,47.92,47.79,47.82,6300.0,37.9819,38.0693,37.966,37.9898,6300.0
2014-01-13 09:50:00,47.77,47.85,47.69,47.7,6900.0,37.9501,38.0137,37.8866,37.8945,6900.0
2014-01-13 10:00:00,47.7,47.76,47.66,47.73,25900.0,37.8945,37.9422,37.8627,37.9183,25900.0
2014-01-13 10:10:00,47.73,47.76,47.7,47.71,10900.0,37.9183,37.9422,37.8945,37.9024,10900.0
2014-01-13 10:20:00,47.74,47.8,47.73,47.76,8000.0,37.9263,37.9739,37.9183,37.9422,8000.0
2014-01-13 10:30:00,47.76,47.78,47.68,47.71,9100.0,37.9422,37.9581,37.8786,37.9024,9100.0
2014-01-13 10:40:00,47.75,47.79,47.68,47.76,10000.0,37.9342,37.966,37.8786,37.9422,10000.0
2014-01-13 10:50:00,47.78,47.8,47.73,47.8,9700.0,37.9581,37.9739,37.9183,37.9739,9700.0
2014-01-13 11:00:00,47.8,47.83,47.72,47.72,10300.0,37.9739,37.9978,37.9104,37.9104,10300.0
2014-01-13 11:10:00,47.72,47.76,47.72,47.76,6100.0,37.9104,37.9422,37.9104,37.9422,6100.0
2014-01-13 11:20:00,47.78,47.8,47.73,47.79,4500.0,37.9581,37.9739,37.9183,37.966,4500.0
2014-01-13 11:30:00,47.8,47.8,47.7,47.75,4300.0,37.9739,37.9739,37.8945,37.9342,4300.0
2014-01-13 11:40:00,47.74,47.75,47.7,47.75,4400.0,37.9263,37.9342,37.8945,37.9342,4400.0
2014-01-13 11:50:00,47.74,47.75,47.72,47.75,1600.0,37.9263,37.9342,37.9104,37.9342,1600.0
2014-01-13 12:00:00,47.77,47.77,47.68,47.74,13400.0,37.9501,37.9501,37.8786,37.9263,13400.0
2014-01-13 12:10:00,47.75,47.84,47.73,47.81,23000.0,37.9342,38.0057,37.9183,37.9819,23000.0
2014-01-13 12:20:00,47.81,47.81,47.67,47.67,6200.0,37.9819,37.9819,37.8707,37.8707,6200.0
2014-01-13 12:30:00,47.67,47.7,47.61,47.68,8500.0,37.8707,37.8945,37.823,37.8786,8500.0
2014-01-13 12:40:00,47.67,47.72,47.65,47.67,4500.0,37.8707,37.9104,37.8548,37.8707,4500.0
2014-01-13 12:50:00,47.68,47.71,47.59,47.61,6700.0,37.8786,37.9024,37.8071,37.823,6700.0
2014-01-13 13:00:00,47.57,47.62,47.55,47.6,8200.0,37.7912,37.8309,37.7753,37.8151,8200.0
2014-01-13 13:10:00,47.58,47.61,47.55,47.61,29200.0,37.7992,37.823,37.7753,37.823,29200.0
2014-01-13 13:20:00,47.61,47.64,47.6,47.62,10600.0,37.823,37.8468,37.8151,37.8309,10600.0
2014-01-13 13:30:00,47.62,47.64,47.59,47.61,9200.0,37.8309,37.8468,37.8071,37.823,9200.0
2014-01-13 13:40:00,47.6,47.62,47.59,47.6,25300.0,37.8151,37.8309,37.8071,37.8151,25300.0
2014-01-13 13:50:00,47.6,47.64,47.6,47.61,10200.0,37.8151,37.8468,37.8151,37.823,10200.0
2014-01-13 14:00:00,47.62,47.64,47.59,47.62,21200.0,37.8309,37.8468,37.8071,37.8309,21200.0
2014-01-13 14:10:00,47.63,47.67,47.59,47.6,18300.0,37.8389,37.8707,37.8071,37.8151,18300.0
2014-01-13 14:20:00,47.61,47.65,47.58,47.62,36600.0,37.823,37.8548,37.7992,37.8309,36600.0
2014-01-13 14:30:00,47.62,47.63,47.59,47.61,22000.0,37.8309,37.8389,37.8071,37.823,22000.0
2014-01-13 14:40:00,47.61,47.63,47.59,47.61,24100.0,37.823,37.8389,37.8071,37.823,24100.0
2014-01-13 14:50:00,47.62,47.62,47.58,47.58,38200.0,37.8309,37.8309,37.7992,37.7992,38200.0
2014-01-13 15:00:00,47.58,47.58,47.44,47.46,20000.0,37.7992,37.7992,37.6879,37.7038,20000.0
2014-01-13 15:10:00,47.48,47.53,47.45,47.51,31900.0,37.7197,37.7594,37.6959,37.7436,31900.0
2014-01-13 15:20:00,47.5,47.61,47.47,47.54,44200.0,37.7356,37.823,37.7118,37.7674,44200.0
2014-01-13 15:30:00,47.55,47.6,47.53,47.59,62700.0,37.7753,37.8151,37.7594,37.8071,62700.0
2014-01-13 15:40:00,47.58,47.62,47.55,47.61,56500.0,37.7992,37.8309,37.7753,37.823,56500.0
2014-01-13 15:50:00,47.6,47.69,47.6,47.68,82100.0,37.8151,37.8866,37.8151,37.8786,82100.0
2014-01-14 09:30:00,47.81,47.99,47.66,47.85,22600.0,37.9819,38.1249,37.8627,38.0137,22600.0
2014-01-14 09:40:00,47.87,47.97,47.82,47.89,18900.0,38.0296,38.109,37.9898,38.0454,18900.0
2014-01-14 09:50:00,47.88,47.99,47.85,47.98,6400.0,38.0375,38.1249,38.0137,38.1169,6400.0
2014-01-14 10:00:00,47.99,48.08,47.94,48.04,9100.0,38.1249,38.1964,38.0852,38.1646,9100.0
2014-01-14 10:10:00,48.01,48.05,47.97,48.05,10800.0,38.1408,38.1726,38.109,38.1726,10800.0
2014-01-14 10:20:00,48.07,48.08,47.91,47.93,19200.0,38.1884,38.1964,38.0613,38.0772,19200.0
2014-01-14 10:30:00,47.93,47.95,47.86,47.88,7800.0,38.0772,38.0931,38.0216,38.0375,7800.0
2014-01-14 10:40:00,47.87,47.95,47.85,47.91,6800.0,38.0296,38.0931,38.0137,38.0613,6800.0
2014-01-14 10:50:00,47.9,47.93,47.84,47.92,17600.0,38.0534,38.0772,38.0057,38.0693,17600.0
2014-01-14 11:00:00,47.94,47.97,47.93,47.93,10200.0,38.0852,38.109,38.0772,38.0772,10200.0
2014-01-14 11:10:00,47.92,48.0,47.9,48.0,11900.0,38.0693,38.1328,38.0534,38.1328,11900.0
2014-01-14 11:20:00,47.99,48.01,47.95,47.96,7400.0,38.1249,38.1408,38.0931,38.1011,7400.0
2014-01-14 11:30:00,47.97,48.03,47.96,48.03,14800.0,38.109,38.1567,38.1011,38.1567,14800.0
2014-01-14 11:40:00,48.03,48.05,47.99,47.99,9700.0,38.1567,38.1726,38.1249,38.1249,9700.0
2014-01-14 11:50:00,47.97,47.98,47.9,47.95,6700.0,38.109,38.1169,38.0534,38.0931,6700.0
2014-01-14 12:00:00,47.95,47.95,47.9,47.9,3900.0,38.0931,38.0931,38.0534,38.0534,3900.0
2014-01-14 12:10:00,47.91,47.92,47.87,47.88,6200.0,38.0613,38.0693,38.0296,38.0375,6200.0
2014-01-14 12:20:00,47.88,47.95,47.87,47.93,3900.0,38.0375,38.0931,38.0296,38.0772,3900.0
2014-01-14 12:30:00,47.92,47.97,47.86,47.96,8000.0,38.0693,38.109,38.0216,38.1011,8000.0
2014-01-14 12:40:00,47.96,48.03,47.95,48.01,4800.0,38.1011,38.1567,38.0931,38.1408,4800.0
2014-01-14 12:50:00,48.0,48.05,48.0,48.03,8400.0,38.1328,38.1726,38.1328,38.1567,8400.0
2014-01-14 13:00:00,48.04,48.07,48.03,48.05,5700.0,38.1646,38.1884,38.1567,38.1726,5700.0
2014-01-14 13:10:00,48.04,48.1,48.01,48.1,12200.0,38.1646,38.2123,38.1408,38.2123,12200.0
2014-01-14 13:20:00,48.09,48.18,48.09,48.18,18700.0,38.2043,38.2758,38.2043,38.2758,18700.0
2014-01-14 13:30:00,48.17,48.23,48.17,48.22,10200.0,38.2679,38.3156,38.2679,38.3076,10200.0
2014-01-14 13:40:00,48.22,48.22,48.15,48.18,25900.0,38.3076,38.3076,38.252,38.2758,25900.0
2014-01-14 13:50:00,48.18,48.19,48.18,48.19,10700.0,38.2758,38.2838,38.2758,38.2838,10700.0
2014-01-14 14:00:00,48.19,48.2,48.18,48.19,24200.0,38.2838,38.2917,38.2758,38.2838,24200.0
2014-01-14 14:10:00,48.18,48.22,48.15,48.2,43800.0,38.2758,38.3076,38.252,38.2917,43800.0
2014-01-14 14:20:00,48.19,48.34,48.19,48.34,16400.0,38.2838,38.4029,38.2838,38.4029,16400.0
2014-01-14 14:30:00,48.34,48.36,48.19,48.19,9000.0,38.4029,38.4188,38.2838,38.2838,9000.0
2014-01-14 14:40:00,48.19,48.19,48.09,48.19,17800.0,38.2838,38.2838,38.2043,38.2838,17800.0
2014-01-14 14:50:00,48.19,48.2,48.1,48.1,8600.0,38.2838,38.2917,38.2123,38.2123,8600.0
2014-01-14 15:00:00,48.11,48.2,48.09,48.17,14900.0,38.2202,38.2917,38.2043,38.2679,14900.0
2014-01-14 15:10:00,48.16,48.21,48.15,48.21,14100.0,38.2599,38.2997,38.252,38.2997,14100.0
2014-01-14 15:20:00,48.18,48.22,48.15,48.22,12100.0,38.2758,38.3076,38.252,38.3076,12100.0
2014-01-14 15:30:00,48.23,48.26,48.2,48.24,10600.0,38.3156,38.3394,38.2917,38.3235,10600.0
2014-01-14 15:40:00,48.24,48.3,48.23,48.27,75400.0,38.3235,38.3712,38.3156,38.3473,75400.0
2014-01-14 15:50:00,48.26,48.34,48.26,48.33,86300.0,38.3394,38.4029,38.3394,38.395,86300.0
2014-01-15 09:30:00,48.34,48.49,48.18,48.45,23600.0,38.4029,38.5221,38.2758,38.4903,23600.0
2014-01-15 09:40:00,48.43,48.5,48.39,48.44,21100.0,38.4744,38.53,38.4427,38.4824,21100.0
2014-01-15 09:50:00,48.44,48.49,48.39,48.42,42700.0,38.4824,38.5221,38.4427,38.4665,42700.0
2014-01-15 10:00:00,48.42,48.5,48.42,48.45,10600.0,38.4665,38.53,38.4665,38.4903,10600.0
2014-01-15 10:10:00,48.44,48.47,48.38,48.47,21100.0,38.4824,38.5062,38.4347,38.5062,21100.0
2014-01-15 10:20:00,48.45,48.5,48.43,48.47,13100.0,38.4903,38.53,38.4744,38.5062,13100.0
2014-01-15 10:30:00,48.48,48.53,48.48,48.51,24300.0,38.5142,38.5539,38.5142,38.538,24300.0
2014-01-15 10:40:00,48.52,48.54,48.5,48.54,14300.0,38.5459,38.5618,38.53,38.5618,14300.0
2014-01-15 10:50:00,48.55,48.57,48.51,48.54,18500.0,38.5698,38.5857,38.538,38.5618,18500.0
2014-01-15 11:00:00,48.53,48.61,48.53,48.6,12300.0,38.5539,38.6174,38.5539,38.6095,12300.0
2014-01-15 11:10:00,48.58,48.61,48.58,48.61,11900.0,38.5936,38.6174,38.5936,38.6174,11900.0
2014-01-15 11:20:00,48.6,48.62,48.56,48.6,19700.0,38.6095,38.6254,38.5777,38.6095,19700.0
2014-01-15 11:30:00,48.6,48.65,48.58,48.61,21200.0,38.6095,38.6492,38.5936,38.6174,21200.0
2014-01-15 11:40:00,48.6,48.64,48.59,48.61,15400.0,38.6095,38.6413,38.6015,38.6174,15400.0
2014-01-15 11:50:00,48.62,48.64,48.59,48.62,17300.0,38.6254,38.6413,38.6015,38.6254,17300.0
2014-01-15 12:00:00,48.61,48.65,48.61,48.61,10900.0,38.6174,38.6492,38.6174,38.6174,10900.0
2014-01-15 12:10:00,48.62,48.62,48.58,48.62,12100.0,38.6254,38.6254,38.5936,38.6254,12100.0
2014-01-15 12:20:00,48.61,48.64,48.6,48.63,11000.0,38.6174,38.6413,38.6095,38.6333,11000.0
2014-01-15 12:30:00,48.63,48.64,48.59,48.59,8700.0,38.6333,38.6413,38.6015,38.6015,8700.0
2014-01-15 12:40:00,48.59,48.63,48.58,48.63,10800.0,38.6015,38.6333,38.5936,38.6333,10800.0
2014-01-15 12:50:00,48.62,48.63,48.59,48.62,12000.0,38.6254,38.6333,38.6015,38.6254,12000.0
2014-01-15 13:00:00,48.62,48.64,48.6,48.62,7500.0,38.6254,38.6413,38.6095,38.6254,7500.0
2014-01-15 13:10:00,48.61,48.62,48.57,48.59,5300.0,38.6174,38.6254,38.5857,38.6015,5300.0
2014-01-15 13:20:00,48.58,48.6,48.55,48.57,21600.0,38.5936,38.6095,38.5698,38.5857,21600.0
2014-01-15 13:30:00,48.56,48.57,48.46,48.49,23000.0,38.5777,38.5857,38.4983,38.5221,23000.0
2014-01-15 13:40:00,48.47,48.49,48.42,48.42,29000.0,38.5062,38.5221,38.4665,38.4665,29000.0
2014-01-15 13:50:00,48.43,48.45,48.41,48.44,18700.0,38.4744,38.4903,38.4585,38.4824,18700.0
2014-01-15 14:00:00,48.43,48.48,48.43,48.44,11100.0,38.4744,38.5142,38.4744,38.4824,11100.0
2014-01-15 14:10:00,48.44,48.5,48.43,48.49,10800.0,38.4824,38.53,38.4744,38.5221,10800.0
2014-01-15 14:20:00,48.5,48.54,48.46,48.47,10200.0,38.53,38.5618,38.4983,38.5062,10200.0
2014-01-15 14:30:00,48.48,48.51,48.47,48.5,8200.0,38.5142,38.538,38.5062,38.53,8200.0
2014-01-15 14:40:00,48.49,48.54,48.46,48.54,14600.0,38.5221,38.5618,38.4983,38.5618,14600.0
2014-01-15 14:50:00,48.54,48.54,48.52,48.53,5000.0,38.5618,38.5618,38.5459,38.5539,5000.0
2014-01-15 15:00:00,48.54,48.54,48.49,48.49,11200.0,38.5618,38.5618,38.5221,38.5221,11200.0
2014-01-15 15:10:00,48.5,48.51,48.46,48.46,9800.0,38.53,38.538,38.4983,38.4983,9800.0
2014-01-15 15:20:00,48.45,48.55,48.44,48.54,22700.0,38.4903,38.5698,38.4824,38.5618,22700.0
2014-01-15 15:30:00,48.55,48.56,48.52,48.54,16900.0,38.5698,38.5777,38.5459,38.5618,16900.0
2014-01-15 15:40:00,48.54,48.66,48.54,48.65,40600.0,38.5618,38.6572,38.5618,38.6492,40600.0
2014-01-15 15:50:00,48.65,48.72,48.64,48.72,95100.0,38.6492,38.7048,38.6413,38.7048,95100.0
2014-01-16 09:30:00,48.56,48.65,48.47,48.51,15100.0,38.5777,38.6492,38.5062,38.538,15100.0
2014-01-16 09:40:00,48.47,48.51,48.43,48.45,8300.0,38.5062,38.538,38.4744,38.4903,8300.0
2014-01-16 09:50:00,48.46,48.51,48.42,48.47,12600.0,38.4983,38.538,38.4665,38.5062,12600.0
2014-01-16 10:00:00,48.45,48.51,48.45,48.49,13300.0,38.4903,38.538,38.4903,38.5221,13300.0
2014-01-16 10:10:00,48.49,48.56,48.47,48.55,12400.0,38.5221,38.5777,38.5062,38.5698,12400.0
2014-01-16 10:20:00,48.55,48.6,48.48,48.58,8300.0,38.5698,38.6095,38.5142,38.5936,8300.0
2014-01-16 10:30:00,48.6,48.64,48.59,48.62,24700.0,38.6095,38.6413,38.6015,38.6254,24700.0
2014-01-16 10:40:00,48.63,48.64,48.58,48.64,9600.0,38.6333,38.6413,38.5936,38.6413,9600.0
2014-01-16 10:50:00,48.63,48.68,48.62,48.66,13600.0,38.6333,38.673,38.6254,38.6572,13600.0
2014-01-16 11:00:00,48.65,48.65,48.61,48.65,6500.0,38.6492,38.6492,38.6174,38.6492,6500.0
2014-01-16 11:10:00,48.67,48.72,48.66,48.71,11800.0,38.6651,38.7048,38.6572,38.6969,11800.0
2014-01-16 11:20:00,48.71,48.71,48.69,48.7,8800.0,38.6969,38.6969,38.681,38.6889,8800.0
2014-01-16 11:30:00,48.7,48.74,48.68,48.69,6000.0,38.6889,38.7207,38.673,38.681,6000.0
2014-01-16 11:40:00,48.69,48.77,48.67,48.77,18200.0,38.681,38.7445,38.6651,38.7445,18200.0
2014-01-16 11:50:00,48.78,48.78,48.72,48.73,3900.0,38.7525,38.7525,38.7048,38.7128,3900.0
2014-01-16 12:00:00,48.72,48.72,48.7,48.7,4300.0,38.7048,38.7048,38.6889,38.6889,4300.0
2014-01-16 12:10:00,48.7,48.74,48.69,48.71,17800.0,38.6889,38.7207,38.681,38.6969,17800.0
2014-01-16 12:20:00,48.7,48.73,48.68,48.7,32800.0,38.6889,38.7128,38.673,38.6889,32800.0
2014-01-16 12:30:00,48.7,48.7,48.67,48.67,7200.0,38.6889,38.6889,38.6651,38.6651,7200.0
2014-01-16 12:40:00,48.66,48.76,48.66,48.69,18700.0,38.6572,38.7366,38.6572,38.681,18700.0
2014-01-16 12:50:00,48.69,48.7,48.66,48.68,6200.0,38.681,38.6889,38.6572,38.673,6200.0
2014-01-16 13:00:00,48.67,48.71,48.65,48.69,30600.0,38.6651,38.6969,38.6492,38.681,30600.0
2014-01-16 13:10:00,48.68,48.69,48.62,48.67,4700.0,38.673,38.681,38.6254,38.6651,4700.0
2014-01-16 13:20:00,48.68,48.7,48.6,48.66,5000.0,38.673,38.6889,38.6095,38.6572,5000.0
2014-01-16 13:30:00,48.65,48.66,48.6,48.61,8100.0,38.6492,38.6572,38.6095,38.6174,8100.0
2014-01-16 13:40:00,48.61,48.63,48.6,48.62,5700.0,38.6174,38.6333,38.6095,38.6254,5700.0
2014-01-16 13:50:00,48.61,48.65,48.59,48.6,8600.0,38.6174,38.6492,38.6015,38.6095,8600.0
2014-01-16 14:00:00,48.6,48.66,48.6,48.65,7900.0,38.6095,38.6572,38.6095,38.6492,7900.0
2014-01-16 14:10:00,48.65,48.66,48.62,48.64,8600.0,38.6492,38.6572,38.6254,38.6413,8600.0
2014-01-16 14:20:00,48.64,48.66,48.62,48.66,7700.0,38.6413,38.6572,38.6254,38.6572,7700.0
2014-01-16 14:30:00,48.66,48.66,48.59,48.64,9100.0,38.6572,38.6572,38.6015,38.6413,9100.0
2014-01-16 14:40:00,48.62,48.62,48.58,48.62,6100.0,38.6254,38.6254,38.5936,38.6254,6100.0
2014-01-16 14:50:00,48.63,48.64,48.62,48.63,9700.0,38.6333,38.6413,38.6254,38.6333,9700.0
2014-01-16 15:00:00,48.62,48.68,48.62,48.65,27800.0,38.6254,38.673,38.6254,38.6492,27800.0
2014-01-16 15:10:00,48.65,48.68,48.64,48.64,16200.0,38.6492,38.673,38.6413,38.6413,16200.0
2014-01-16 15:20:00,48.65,48.68,48.64,48.67,12800.0,38.6492,38.673,38.6413,38.6651,12800.0
2014-01-16 15:30:00,48.67,48.67,48.65,48.66,11300.0,38.6651,38.6651,38.6492,38.6572,11300.0
2014-01-16 15:40:00,48.64,48.73,48.63,48.73,48000.0,38.6413,38.7128,38.6333,38.7128,48000.0
2014-01-16 15:50:00,48.72,48.79,48.71,48.79,76800.0,38.7048,38.7604,38.6969,38.7604,76800.0
2014-01-17 09:30:00,48.77,48.84,48.65,48.76,5800.0,38.7445,38.8002,38.6492,38.7366,5800.0
2014-01-17 09:40:00,48.79,48.8,48.65,48.65,4000.0,38.7604,38.7684,38.6492,38.6492,4000.0
2014-01-17 09:50:00,48.61,48.7,48.59,48.65,2500.0,38.6174,38.6889,38.6015,38.6492,2500.0
2014-01-17 10:00:00,48.66,48.72,48.63,48.67,2600.0,38.6572,38.7048,38.6333,38.6651,2600.0
2014-01-17 10:10:00,48.67,48.7,48.67,48.7,3700.0,38.6651,38.6889,38.6651,38.6889,3700.0
2014-01-17 10:20:00,48.7,48.72,48.67,48.7,2400.0,38.6889,38.7048,38.6651,38.6889,2400.0
2014-01-17 10:30:00,48.73,48.84,48.7,48.78,11300.0,38.7128,38.8002,38.6889,38.7525,11300.0
2014-01-17 10:40:00,48.79,48.79,48.76,48.79,1900.0,38.7604,38.7604,38.7366,38.7604,1900.0
2014-01-17 10:50:00,48.79,48.83,48.78,48.78,2300.0,38.7604,38.7922,38.7525,38.7525,2300.0
2014-01-17 11:00:00,48.78,48.81,48.74,48.74,2400.0,38.7525,38.7763,38.7207,38.7207,2400.0
2014-01-17 11:10:00,48.73,48.76,48.69,48.71,12300.0,38.7128,38.7366,38.681,38.6969,12300.0
2014-01-17 11:20:00,48.69,48.69,48.64,48.64,3000.0,38.681,38.681,38.6413,38.6413,3000.0
2014-01-17 11:30:00,48.66,48.68,48.6,48.61,4300.0,38.6572,38.673,38.6095,38.6174,4300.0
2014-01-17 11:40:00,48.6,48.62,48.59,48.6,1700.0,38.6095,38.6254,38.6015,38.6095,1700.0
2014-01-17 11:50:00,48.61,48.62,48.57,48.57,2800.0,38.6174,38.6254,38.5857,38.5857,2800.0
2014-01-17 12:00:00,48.55,48.59,48.53,48.57,5800.0,38.5698,38.6015,38.5539,38.5857,5800.0
2014-01-17 12:10:00,48.56,48.62,48.54,48.62,4800.0,38.5777,38.6254,38.5618,38.6254,4800.0
2014-01-17 12:20:00,48.62,48.64,48.6,48.6,4300.0,38.6254,38.6413,38.6095,38.6095,4300.0
2014-01-17 12:30:00,48.59,48.63,48.59,48.62,3500.0,38.6015,38.6333,38.6015,38.6254,3500.0
2014-01-17 12:40:00,48.62,48.65,48.6,48.64,11700.0,38.6254,38.6492,38.6095,38.6413,11700.0
2014-01-17 12:50:00,48.65,48.66,48.64,48.64,13700.0,38.6492,38.6572,38.6413,38.6413,13700.0
2014-01-17 13:00:00,48.64,48.69,48.64,48.67,21200.0,38.6413,38.681,38.6413,38.6651,21200.0
2014-01-17 13:10:00,48.66,48.66,48.6,48.64,8500.0,38.6572,38.6572,38.6095,38.6413,8500.0
2014-01-17 13:20:00,48.67,48.69,48.66,48.66,4500.0,38.6651,38.681,38.6572,38.6572,4500.0
2014-01-17 13:30:00,48.65,48.7,48.65,48.7,7400.0,38.6492,38.6889,38.6492,38.6889,7400.0
2014-01-17 13:40:00,48.69,48.7,48.63,48.66,9200.0,38.681,38.6889,38.6333,38.6572,9200.0
2014-01-17 13:50:00,48.65,48.71,48.64,48.71,3300.0,38.6492,38.6969,38.6413,38.6969,3300.0
2014-01-17 14:00:00,48.71,48.72,48.69,48.7,7200.0,38.6969,38.7048,38.681,38.6889,7200.0
2014-01-17 14:10:00,48.7,48.71,48.68,48.71,5700.0,38.6889,38.6969,38.673,38.6969,5700.0
2014-01-17 14:20:00,48.7,48.71,48.69,48.7,4700.0,38.6889,38.6969,38.681,38.6889,4700.0
2014-01-17 14:30:00,48.69,48.7,48.65,48.66,12400.0,38.681,38.6889,38.6492,38.6572,12400.0
2014-01-17 14:40:00,48.67,48.67,48.61,48.63,5900.0,38.6651,38.6651,38.6174,38.6333,5900.0
2014-01-17 14:50:00,48.63,48.63,48.58,48.59,4300.0,38.6333,38.6333,38.5936,38.6015,4300.0
2014-01-17 15:00:00,48.6,48.61,48.52,48.52,7300.0,38.6095,38.6174,38.5459,38.5459,7300.0
2014-01-17 15:10:00,48.52,48.53,48.48,48.48,20000.0,38.5459,38.5539,38.5142,38.5142,20000.0
2014-01-17 15:20:00,48.48,48.5,48.45,48.49,15900.0,38.5142,38.53,38.4903,38.5221,15900.0
2014-01-17 15:30:00,48.48,48.48,48.4,48.46,14600.0,38.5142,38.5142,38.4506,38.4983,14600.0
2014-01-17 15:40:00,48.45,48.57,48.45,48.54,28300.0,38.4903,38.5857,38.4903,38.5618,28300.0
2014-01-17 15:50:00,48.55,48.62,48.51,48.52,59500.0,38.5698,38.6254,38.538,38.5459,59500.0
2014-01-21 09:30:00,48.87,48.95,48.63,48.92,37900.0,38.824,38.8875,38.6333,38.8637,37900.0
2014-01-21 09:40:00,48.91,48.98,48.9,48.98,26100.0,38.8558,38.9114,38.8478,38.9114,26100.0
2014-01-21 09:50:00,48.97,49.0,48.84,48.84,7800.0,38.9034,38.9273,38.8002,38.8002,7800.0
2014-01-21 10:00:00,48.85,48.91,48.84,48.87,4200.0,38.8081,38.8558,38.8002,38.824,4200.0
2014-01-21 10:10:00,48.83,48.84,48.76,48.83,5900.0,38.7922,38.8002,38.7366,38.7922,5900.0
2014-01-21 10:20:00,48.81,48.83,48.73,48.83,34400.0,38.7763,38.7922,38.7128,38.7922,34400.0
2014-01-21 10:30:00,48.83,48.83,48.72,48.77,4000.0,38.7922,38.7922,38.7048,38.7445,4000.0
2014-01-21 10:40:00,48.78,48.79,48.74,48.78,4000.0,38.7525,38.7604,38.7207,38.7525,4000.0
2014-01-21 10:50:00,48.75,48.81,48.74,48.79,6200.0,38.7287,38.7763,38.7207,38.7604,6200.0
2014-01-21 11:00:00,48.78,48.81,48.67,48.7,33900.0,38.7525,38.7763,38.6651,38.6889,33900.0
2014-01-21 11:10:00,48.67,48.67,48.57,48.57,4500.0,38.6651,38.6651,38.5857,38.5857,4500.0
2014-01-21 11:20:00,48.56,48.61,48.54,48.56,3200.0,38.5777,38.6174,38.5618,38.5777,3200.0
2014-01-21 11:30:00,48.56,48.6,48.52,48.53,2900.0,38.5777,38.6095,38.5459,38.5539,2900.0
2014-01-21 11:40:00,48.54,48.71,48.51,48.69,17000.0,38.5618,38.6969,38.538,38.681,17000.0
2014-01-21 11:50:00,48.65,48.65,48.52,48.52,4100.0,38.6492,38.6492,38.5459,38.5459,4100.0
2014-01-21 12:00:00,48.57,48.59,48.51,48.54,5800.0,38.5857,38.6015,38.538,38.5618,5800.0
2014-01-21 12:10:00,48.56,48.68,48.55,48.65,16000.0,38.5777,38.673,38.5698,38.6492,16000.0
2014-01-21 12:20:00,48.66,48.73,48.65,48.66,3300.0,38.6572,38.7128,38.6492,38.6572,3300.0
2014-01-21 12:30:00,48.65,48.74,48.65,48.66,4900.0,38.6492,38.7207,38.6492,38.6572,4900.0
2014-01-21 12:40:00,48.71,48.76,48.71,48.71,4300.0,38.6969,38.7366,38.6969,38.6969,4300.0
2014-01-21 12:50:00,48.74,48.74,48.67,48.68,4600.0,38.7207,38.7207,38.6651,38.673,4600.0
2014-01-21 13:00:00,48.68,48.79,48.68,48.79,11700.0,38.673,38.7604,38.673,38.7604,11700.0
2014-01-21 13:10:00,48.79,48.79,48.71,48.73,3900.0,38.7604,38.7604,38.6969,38.7128,3900.0
2014-01-21 13:20:00,48.74,48.79,48.72,48.78,8300.0,38.7207,38.7604,38.7048,38.7525,8300.0
2014-01-21 13:30:00,48.77,48.82,48.76,48.79,6000.0,38.7445,38.7843,38.7366,38.7604,6000.0
2014-01-21 13:40:00,48.8,48.86,48.78,48.86,58400.0,38.7684,38.816,38.7525,38.816,58400.0
2014-01-21 13:50:00,48.84,48.89,48.84,48.84,7700.0,38.8002,38.8399,38.8002,38.8002,7700.0
2014-01-21 14:00:00,48.85,48.91,48.85,48.86,11000.0,38.8081,38.8558,38.8081,38.816,11000.0
2014-01-21 14:10:00,48.86,48.9,48.84,48.89,7800.0,38.816,38.8478,38.8002,38.8399,7800.0
2014-01-21 14:20:00,48.86,48.87,48.84,48.84,3100.0,38.816,38.824,38.8002,38.8002,3100.0
2014-01-21 14:30:00,48.84,48.95,48.84,48.92,19500.0,38.8002,38.8875,38.8002,38.8637,19500.0
2014-01-21 14:40:00,48.93,48.96,48.92,48.93,5400.0,38.8717,38.8955,38.8637,38.8717,5400.0
2014-01-21 14:50:00,48.92,48.95,48.9,48.95,11300.0,38.8637,38.8875,38.8478,38.8875,11300.0
2014-01-21 15:00:00,48.94,48.96,48.88,48.91,15700.0,38.8796,38.8955,38.8319,38.8558,15700.0
2014-01-21 15:10:00,48.91,48.95,48.86,48.95,18200.0,38.8558,38.8875,38.816,38.8875,18200.0
2014-01-21 15:20:00,48.95,48.95,48.9,48.9,40600.0,38.8875,38.8875,38.8478,38.8478,40600.0
2014-01-21 15:30:00,48.89,49.0,48.89,48.99,31000.0,38.8399,38.9273,38.8399,38.9193,31000.0
2014-01-21 15:40:00,48.99,49.05,48.97,49.02,58900.0,38.9193,38.967,38.9034,38.9432,58900.0
2014-01-21 15:50:00,49.02,49.06,48.97,49.02,50100.0,38.9432,38.9749,38.9034,38.9432,50100.0
2014-01-22 09:30:00,49.03,49.14,48.91,48.99,42300.0,38.9511,39.0385,38.8558,38.9193,42300.0
2014-01-22 09:40:00,48.98,49.11,48.98,49.05,8000.0,38.9114,39.0147,38.9114,38.967,8000.0
2014-01-22 09:50:00,49.08,49.14,49.01,49.14,22200.0,38.9908,39.0385,38.9352,39.0385,22200.0
2014-01-22 10:00:00,49.15,49.2,49.14,49.18,8300.0,39.0464,39.0862,39.0385,39.0703,8300.0
2014-01-22 10:10:00,49.18,49.25,49.13,49.21,10500.0,39.0703,39.1259,39.0305,39.0941,10500.0
2014-01-22 10:20:00,49.19,49.28,49.18,49.25,7000.0,39.0782,39.1497,39.0703,39.1259,7000.0
2014-01-22 10:30:00,49.24,49.25,49.17,49.21,2500.0,39.1179,39.1259,39.0623,39.0941,2500.0
2014-01-22 10:40:00,49.21,49.25,49.17,49.18,14900.0,39.0941,39.1259,39.0623,39.0703,14900.0
2014-01-22 10:50:00,49.2,49.21,49.17,49.19,12200.0,39.0862,39.0941,39.0623,39.0782,12200.0
2014-01-22 11:00:00,49.2,49.23,49.17,49.22,9400.0,39.0862,39.11,39.0623,39.102,9400.0
2014-01-22 11:10:00,49.22,49.27,49.2,49.25,16300.0,39.102,39.1418,39.0862,39.1259,16300.0
2014-01-22 11:20:00,49.25,49.27,49.19,49.21,6300.0,39.1259,39.1418,39.0782,39.0941,6300.0
2014-01-22 11:30:00,49.22,49.25,49.19,49.24,12600.0,39.102,39.1259,39.0782,39.1179,12600.0
2014-01-22 11:40:00,49.25,49.27,49.23,49.24,5200.0,39.1259,39.1418,39.11,39.1179,5200.0
2014-01-22 11:50:00,49.26,49.29,49.23,49.24,5200.0,39.1338,39.1577,39.11,39.1179,5200.0
2014-01-22 12:00:00,49.23,49.29,49.23,49.29,4500.0,39.11,39.1577,39.11,39.1577,4500.0
2014-01-22 12:10:00,49.29,49.34,49.28,49.34,12600.0,39.1577,39.1974,39.1497,39.1974,12600.0
2014-01-22 12:20:00,49.34,49.39,49.29,49.31,6400.0,39.1974,39.2371,39.1577,39.1735,6400.0
2014-01-22 12:30:00,49.31,49.34,49.29,49.31,4000.0,39.1735,39.1974,39.1577,39.1735,4000.0
2014-01-22 12:40:00,49.32,49.36,49.31,49.36,17100.0,39.1815,39.2133,39.1735,39.2133,17100.0
2014-01-22 12:50:00,49.35,49.4,49.35,49.37,14600.0,39.2053,39.245,39.2053,39.2212,14600.0
2014-01-22 13:00:00,49.37,49.4,49.35,49.39,13400.0,39.2212,39.245,39.2053,39.2371,13400.0
2014-01-22 13:10:00,49.38,49.4,49.36,49.37,6600.0,39.2291,39.245,39.2133,39.2212,6600.0
2014-01-22 13:20:00,49.38,49.4,49.36,49.39,6900.0,39.2291,39.245,39.2133,39.2371,6900.0
2014-01-22 13:30:00,49.39,49.39,49.33,49.37,26700.0,39.2371,39.2371,39.1894,39.2212,26700.0
2014-01-22 13:40:00,49.37,49.39,49.33,49.34,11700.0,39.2212,39.2371,39.1894,39.1974,11700.0
2014-01-22 13:50:00,49.32,49.39,49.31,49.37,8600.0,39.1815,39.2371,39.1735,39.2212,8600.0
2014-01-22 14:00:00,49.38,49.4,49.35,49.35,4900.0,39.2291,39.245,39.2053,39.2053,4900.0
2014-01-22 14:10:00,49.36,49.43,49.36,49.38,54800.0,39.2133,39.2689,39.2133,39.2291,54800.0
2014-01-22 14:20:00,49.39,49.39,49.32,49.32,5800.0,39.2371,39.2371,39.1815,39.1815,5800.0
2014-01-22 14:30:00,49.32,49.38,49.28,49.38,12100.0,39.1815,39.2291,39.1497,39.2291,12100.0
2014-01-22 14:40:00,49.37,49.37,49.3,49.32,4400.0,39.2212,39.2212,39.1656,39.1815,4400.0
2014-01-22 14:50:00,49.32,49.33,49.29,49.32,5200.0,39.1815,39.1894,39.1577,39.1815,5200.0
2014-01-22 15:00:00,49.31,49.39,49.31,49.38,10600.0,39.1735,39.2371,39.1735,39.2291,10600.0
2014-01-22 15:10:00,49.37,49.37,49.34,49.35,44400.0,39.2212,39.2212,39.1974,39.2053,44400.0
2014-01-22 15:20:00,49.35,49.42,49.34,49.42,27000.0,39.2053,39.2609,39.1974,39.2609,27000.0
2014-01-22 15:30:00,49.42,49.45,49.39,49.43,22700.0,39.2609,39.2848,39.2371,39.2689,22700.0
2014-01-22 15:40:00,49.44,49.46,49.39,49.44,14200.0,39.2768,39.2927,39.2371,39.2768,14200.0
2014-01-22 15:50:00,49.43,49.45,49.39,49.4,40000.0,39.2689,39.2848,39.2371,39.245,40000.0
2014-01-23 09:30:00,49.23,49.32,48.87,48.87,18200.0,39.11,39.1815,38.824,38.824,18200.0
2014-01-23 09:40:00,48.89,49.1,48.89,48.98,15300.0,38.8399,39.0067,38.8399,38.9114,15300.0
2014-01-23 09:50:00,48.94,49.01,48.92,48.94,11500.0,38.8796,38.9352,38.8637,38.8796,11500.0
2014-01-23 10:00:00,48.93,49.02,48.88,48.94,17000.0,38.8717,38.9432,38.8319,38.8796,17000.0
2014-01-23 10:10:00,48.96,48.99,48.79,48.99,30800.0,38.8955,38.9193,38.7604,38.9193,30800.0
2014-01-23 10:20:00,48.99,49.03,48.85,48.85,20900.0,38.9193,38.9511,38.8081,38.8081,20900.0
2014-01-23 10:30:00,48.84,48.93,48.82,48.86,18600.0,38.8002,38.8717,38.7843,38.816,18600.0
2014-01-23 10:40:00,48.86,48.86,48.79,48.85,8900.0,38.816,38.816,38.7604,38.8081,8900.0
2014-01-23 10:50:00,48.84,48.86,48.79,48.81,17300.0,38.8002,38.816,38.7604,38.7763,17300.0
2014-01-23 11:00:00,48.81,48.83,48.75,48.8,11400.0,38.7763,38.7922,38.7287,38.7684,11400.0
2014-01-23 11:10:00,48.83,48.88,48.76,48.88,5800.0,38.7922,38.8319,38.7366,38.8319,5800.0
2014-01-23 11:20:00,48.88,48.88,48.79,48.79,11300.0,38.8319,38.8319,38.7604,38.7604,11300.0
2014-01-23 11:30:00,48.81,48.82,48.73,48.76,6100.0,38.7763,38.7843,38.7128,38.7366,6100.0
2014-01-23 11:40:00,48.75,48.77,48.71,48.71,5300.0,38.7287,38.7445,38.6969,38.6969,5300.0
2014-01-23 11:50:00,48.74,48.8,48.74,48.8,8900.0,38.7207,38.7684,38.7207,38.7684,8900.0
2014-01-23 12:00:00,48.77,48.8,48.7,48.74,10200.0,38.7445,38.7684,38.6889,38.7207,10200.0
2014-01-23 12:10:00,48.75,48.76,48.7,48.74,4100.0,38.7287,38.7366,38.6889,38.7207,4100.0
2014-01-23 12:20:00,48.75,48.76,48.6,48.64,8800.0,38.7287,38.7366,38.6095,38.6413,8800.0
2014-01-23 12:30:00,48.62,48.65,48.55,48.63,5900.0,38.6254,38.6492,38.5698,38.6333,5900.0
2014-01-23 12:40:00,48.63,48.65,48.59,48.63,11300.0,38.6333,38.6492,38.6015,38.6333,11300.0
2014-01-23 12:50:00,48.63,48.65,48.6,48.62,5600.0,38.6333,38.6492,38.6095,38.6254,5600.0
2014-01-23 13:00:00,48.63,48.65,48.58,48.62,11500.0,38.6333,38.6492,38.5936,38.6254,11500.0
2014-01-23 13:10:00,48.6,48.63,48.57,48.62,8400.0,38.6095,38.6333,38.5857,38.6254,8400.0
2014-01-23 13:20:00,48.61,48.61,48.52,48.52,9200.0,38.6174,38.6174,38.5459,38.5459,9200.0
2014-01-23 13:30:00,48.52,48.54,48.49,48.5,9700.0,38.5459,38.5618,38.5221,38.53,9700.0
2014-01-23 13:40:00,48.5,48.5,48.41,48.41,8800.0,38.53,38.53,38.4585,38.4585,8800.0
2014-01-23 13:50:00,48.42,48.47,48.42,48.43,8700.0,38.4665,38.5062,38.4665,38.4744,8700.0
2014-01-23 14:00:00,48.43,48.43,48.34,48.36,15700.0,38.4744,38.4744,38.4029,38.4188,15700.0
2014-01-23 14:10:00,48.36,48.38,48.34,48.37,18600.0,38.4188,38.4347,38.4029,38.4268,18600.0
2014-01-23 14:20:00,48.37,48.4,48.34,48.36,10200.0,38.4268,38.4506,38.4029,38.4188,10200.0
2014-01-23 14:30:00,48.35,48.41,48.35,48.39,12300.0,38.4109,38.4585,38.4109,38.4427,12300.0
2014-01-23 14:40:00,48.38,48.39,48.36,48.38,27100.0,38.4347,38.4427,38.4188,38.4347,27100.0
2014-01-23 14:50:00,48.38,48.47,48.37,48.42,21100.0,38.4347,38.5062,38.4268,38.4665,21100.0
2014-01-23 15:00:00,48.41,48.49,48.41,48.45,33700.0,38.4585,38.5221,38.4585,38.4903,33700.0
2014-01-23 15:10:00,48.44,48.47,48.42,48.46,9200.0,38.4824,38.5062,38.4665,38.4983,9200.0
2014-01-23 15:20:00,48.46,48.49,48.43,48.44,12000.0,38.4983,38.5221,38.4744,38.4824,12000.0
2014-01-23 15:30:00,48.45,48.5,48.43,48.43,19100.0,38.4903,38.53,38.4744,38.4744,19100.0
2014-01-23 15:40:00,48.43,48.45,48.39,48.39,33700.0,38.4744,38.4903,38.4427,38.4427,33700.0
2014-01-23 15:50:00,48.38,48.45,48.37,48.44,74800.0,38.4347,38.4903,38.4268,38.4824,74800.0
2014-01-24 09:30:00,48.33,48.33,48.09,48.14,26500.0,38.395,38.395,38.2043,38.2441,26500.0
2014-01-24 09:40:00,48.15,48.26,48.12,48.21,11400.0,38.252,38.3394,38.2282,38.2997,11400.0
2014-01-24 09:50:00,48.23,48.35,48.15,48.3,24200.0,38.3156,38.4109,38.252,38.3712,24200.0
2014-01-24 10:00:00,48.3,48.4,48.29,48.37,18000.0,38.3712,38.4506,38.3632,38.4268,18000.0
2014-01-24 10:10:00,48.37,48.39,48.22,48.34,20500.0,38.4268,38.4427,38.3076,38.4029,20500.0
2014-01-24 10:20:00,48.32,48.42,48.3,48.4,13900.0,38.387,38.4665,38.3712,38.4506,13900.0
2014-01-24 10:30:00,48.4,48.4,48.25,48.27,15000.0,38.4506,38.4506,38.3314,38.3473,15000.0
2014-01-24 10:40:00,48.27,48.31,48.13,48.13,24600.0,38.3473,38.3791,38.2361,38.2361,24600.0
2014-01-24 10:50:00,48.13,48.18,48.08,48.1,20200.0,38.2361,38.2758,38.1964,38.2123,20200.0
2014-01-24 11:00:00,48.1,48.21,48.03,48.03,19100.0,38.2123,38.2997,38.1567,38.1567,19100.0
2014-01-24 11:10:00,48.02,48.12,48.02,48.06,74300.0,38.1487,38.2282,38.1487,38.1805,74300.0
2014-01-24 11:20:00,48.03,48.04,47.96,47.97,5700.0,38.1567,38.1646,38.1011,38.109,5700.0
2014-01-24 11:30:00,47.98,48.09,47.95,48.09,21400.0,38.1169,38.2043,38.0931,38.2043,21400.0
2014-01-24 11:40:00,48.13,48.13,47.98,48.0,15400.0,38.2361,38.2361,38.1169,38.1328,15400.0
2014-01-24 11:50:00,47.99,48.13,47.97,48.11,13200.0,38.1249,38.2361,38.109,38.2202,13200.0
2014-01-24 12:00:00,48.11,48.11,48.0,48.02,4900.0,38.2202,38.2202,38.1328,38.1487,4900.0
2014-01-24 12:10:00,48.0,48.04,47.95,47.95,4500.0,38.1328,38.1646,38.0931,38.0931,4500.0
2014-01-24 12:20:00,47.94,48.03,47.94,48.02,75900.0,38.0852,38.1567,38.0852,38.1487,75900.0
2014-01-24 12:30:00,47.98,47.98,47.89,47.95,4800.0,38.1169,38.1169,38.0454,38.0931,4800.0
2014-01-24 12:40:00,47.94,47.94,47.82,47.85,4700.0,38.0852,38.0852,37.9898,38.0137,4700.0
2014-01-24 12:50:00,47.85,47.89,47.79,47.82,3400.0,38.0137,38.0454,37.966,37.9898,3400.0
2014-01-24 13:00:00,47.82,47.83,47.78,47.82,5300.0,37.9898,37.9978,37.9581,37.9898,5300.0
2014-01-24 13:10:00,47.83,47.88,47.83,47.85,38200.0,37.9978,38.0375,37.9978,38.0137,38200.0
2014-01-24 13:20:00,47.85,47.88,47.81,47.81,20500.0,38.0137,38.0375,37.9819,37.9819,20500.0
2014-01-24 13:30:00,47.82,47.82,47.75,47.8,8700.0,37.9898,37.9898,37.9342,37.9739,8700.0
2014-01-24 13:40:00,47.78,47.8,47.76,47.77,3300.0,37.9581,37.9739,37.9422,37.9501,3300.0
2014-01-24 13:50:00,47.79,47.86,47.76,47.77,17400.0,37.966,38.0216,37.9422,37.9501,17400.0
2014-01-24 14:00:00,47.77,47.77,47.63,47.65,12200.0,37.9501,37.9501,37.8389,37.8548,12200.0
2014-01-24 14:10:00,47.66,47.67,47.59,47.62,4700.0,37.8627,37.8707,37.8071,37.8309,4700.0
2014-01-24 14:20:00,47.65,47.67,47.57,47.59,16100.0,37.8548,37.8707,37.7912,37.8071,16100.0
2014-01-24 14:30:00,47.59,47.63,47.55,47.58,11900.0,37.8071,37.8389,37.7753,37.7992,11900.0
2014-01-24 14:40:00,47.58,47.59,47.53,47.57,10600.0,37.7992,37.8071,37.7594,37.7912,10600.0
2014-01-24 14:50:00,47.56,47.59,47.48,47.49,19600.0,37.7833,37.8071,37.7197,37.7277,19600.0
2014-01-24 15:00:00,47.48,47.54,47.44,47.51,12600.0,37.7197,37.7674,37.6879,37.7436,12600.0
2014-01-24 15:10:00,47.51,47.52,47.43,47.48,16200.0,37.7436,37.7515,37.68,37.7197,16200.0
2014-01-24 15:20:00,47.48,47.53,47.45,47.52,17000.0,37.7197,37.7594,37.6959,37.7515,17000.0
2014-01-24 15:30:00,47.53,47.53,47.46,47.46,23900.0,37.7594,37.7594,37.7038,37.7038,23900.0
2014-01-24 15:40:00,47.45,47.45,47.31,47.31,57600.0,37.6959,37.6959,37.5847,37.5847,57600.0
2014-01-24 15:50:00,47.31,47.39,47.25,47.27,101100.0,37.5847,37.6482,37.537,37.5529,101100.0
2014-01-27 09:30:00,47.28,47.4,47.09,47.23,14400.0,37.5608,37.6562,37.4099,37.5211,14400.0
2014-01-27 09:40:00,47.3,47.35,47.13,47.14,24500.0,37.5767,37.6164,37.4417,37.4496,24500.0
2014-01-27 09:50:00,47.12,47.15,47.01,47.07,10100.0,37.4337,37.4576,37.3463,37.394,10100.0
2014-01-27 10:00:00,47.04,47.1,46.97,47.03,11100.0,37.3702,37.4178,37.3146,37.3622,11100.0
2014-01-27 10:10:00,47.05,47.07,46.94,47.06,31200.0,37.3781,37.394,37.2907,37.3861,31200.0
2014-01-27 10:20:00,47.06,47.08,46.98,47.0,12500.0,37.3861,37.402,37.3225,37.3384,12500.0
2014-01-27 10:30:00,47.0,47.08,46.95,47.0,23500.0,37.3384,37.402,37.2987,37.3384,23500.0
2014-01-27 10:40:00,47.01,47.1,47.0,47.05,7800.0,37.3463,37.4178,37.3384,37.3781,7800.0
2014-01-27 10:50:00,47.06,47.16,47.03,47.06,10500.0,37.3861,37.4655,37.3622,37.3861,10500.0
2014-01-27 11:00:00,47.06,47.11,47.0,47.01,20600.0,37.3861,37.4258,37.3384,37.3463,20600.0
2014-01-27 11:10:00,47.03,47.04,46.93,47.01,19100.0,37.3622,37.3702,37.2828,37.3463,19100.0
2014-01-27 11:20:00,47.01,47.03,46.93,46.93,9500.0,37.3463,37.3622,37.2828,37.2828,9500.0
2014-01-27 11:30:00,46.95,46.97,46.88,46.94,9700.0,37.2987,37.3146,37.2431,37.2907,9700.0
2014-01-27 11:40:00,46.95,47.02,46.93,46.93,5400.0,37.2987,37.3543,37.2828,37.2828,5400.0
2014-01-27 11:50:00,46.94,46.95,46.75,46.75,16400.0,37.2907,37.2987,37.1398,37.1398,16400.0
2014-01-27 12:00:00,46.77,46.77,46.71,46.73,11400.0,37.1557,37.1557,37.108,37.1239,11400.0
2014-01-27 12:10:00,46.74,46.79,46.71,46.71,6400.0,37.1318,37.1716,37.108,37.108,6400.0
2014-01-27 12:20:00,46.71,46.74,46.63,46.69,9800.0,37.108,37.1318,37.0445,37.0921,9800.0
2014-01-27 12:30:00,46.69,46.7,46.59,46.65,13000.0,37.0921,37.1001,37.0127,37.0603,13000.0
2014-01-27 12:40:00,46.67,46.73,46.62,46.72,14100.0,37.0762,37.1239,37.0365,37.116,14100.0
2014-01-27 12:50:00,46.72,46.72,46.66,46.66,7500.0,37.116,37.116,37.0683,37.0683,7500.0
2014-01-27 13:00:00,46.67,46.82,46.63,46.74,9300.0,37.0762,37.1954,37.0445,37.1318,9300.0
2014-01-27 13:10:00,46.75,46.82,46.75,46.82,3900.0,37.1398,37.1954,37.1398,37.1954,3900.0
2014-01-27 13:20:00,46.84,46.85,46.78,46.79,7700.0,37.2113,37.2192,37.1636,37.1716,7700.0
2014-01-27 13:30:00,46.78,46.83,46.75,46.82,5200.0,37.1636,37.2033,37.1398,37.1954,5200.0
2014-01-27 13:40:00,46.82,46.85,46.77,46.82,24500.0,37.1954,37.2192,37.1557,37.1954,24500.0
2014-01-27 13:50:00,46.83,46.83,46.76,46.78,31000.0,37.2033,37.2033,37.1477,37.1636,31000.0
2014-01-27 14:00:00,46.77,46.86,46.72,46.81,13700.0,37.1557,37.2272,37.116,37.1875,13700.0
2014-01-27 14:10:00,46.81,46.9,46.81,46.84,6000.0,37.1875,37.259,37.1875,37.2113,6000.0
2014-01-27 14:20:00,46.85,46.87,46.79,46.81,6800.0,37.2192,37.2351,37.1716,37.1875,6800.0
2014-01-27 14:30:00,46.81,46.89,46.79,46.89,8300.0,37.1875,37.251,37.1716,37.251,8300.0
2014-01-27 14:40:00,46.89,46.91,46.83,46.87,6400.0,37.251,37.2669,37.2033,37.2351,6400.0
2014-01-27 14:50:00,46.88,46.92,46.81,46.85,11600.0,37.2431,37.2748,37.1875,37.2192,11600.0
2014-01-27 15:00:00,46.85,46.85,46.77,46.79,50100.0,37.2192,37.2192,37.1557,37.1716,50100.0
2014-01-27 15:10:00,46.79,46.8,46.68,46.71,30100.0,37.1716,37.1795,37.0842,37.108,30100.0
2014-01-27 15:20:00,46.71,46.72,46.61,46.71,29700.0,37.108,37.116,37.0286,37.108,29700.0
2014-01-27 15:30:00,46.7,46.76,46.69,46.75,47200.0,37.1001,37.1477,37.0921,37.1398,47200.0
2014-01-27 15:40:00,46.74,46.75,46.62,46.63,59800.0,37.1318,37.1398,37.0365,37.0445,59800.0
2014-01-27 15:50:00,46.63,46.66,46.45,46.47,104000.0,37.0445,37.0683,36.9015,36.9173,104000.0
2014-01-28 09:30:00,47.02,47.36,46.83,46.97,63900.0,37.3543,37.6244,37.2033,37.3146,63900.0
2014-01-28 09:40:00,46.98,47.15,46.95,47.15,44300.0,37.3225,37.4576,37.2987,37.4576,44300.0
2014-01-28 09:50:00,47.15,47.35,47.12,47.32,22800.0,37.4576,37.6164,37.4337,37.5926,22800.0
2014-01-28 10:00:00,47.32,47.55,47.32,47.37,18200.0,37.5926,37.7753,37.5926,37.6323,18200.0
2014-01-28 10:10:00,47.36,47.36,47.27,47.29,21000.0,37.6244,37.6244,37.5529,37.5688,21000.0
2014-01-28 10:20:00,47.29,47.37,47.18,47.29,27100.0,37.5688,37.6323,37.4814,37.5688,27100.0
2014-01-28 10:30:00,47.31,47.33,47.12,47.29,26400.0,37.5847,37.6006,37.4337,37.5688,26400.0
2014-01-28 10:40:00,47.28,47.35,47.26,47.34,8300.0,37.5608,37.6164,37.5449,37.6085,8300.0
2014-01-28 10:50:00,47.31,47.42,47.3,47.31,15200.0,37.5847,37.6721,37.5767,37.5847,15200.0
2014-01-28 11:00:00,47.3,47.36,47.28,47.32,17100.0,37.5767,37.6244,37.5608,37.5926,17100.0
2014-01-28 11:10:00,47.33,47.37,47.21,47.21,17300.0,37.6006,37.6323,37.5052,37.5052,17300.0
2014-01-28 11:20:00,47.21,47.27,47.16,47.2,18300.0,37.5052,37.5529,37.4655,37.4973,18300.0
2014-01-28 11:30:00,47.21,47.23,47.11,47.15,16100.0,37.5052,37.5211,37.4258,37.4576,16100.0
2014-01-28 11:40:00,47.16,47.3,47.16,47.21,17900.0,37.4655,37.5767,37.4655,37.5052,17900.0
2014-01-28 11:50:00,47.22,47.26,47.18,47.19,16900.0,37.5132,37.5449,37.4814,37.4893,16900.0
2014-01-28 12:00:00,47.19,47.39,47.1,47.38,36900.0,37.4893,37.6482,37.4178,37.6403,36900.0
2014-01-28 12:10:00,47.38,47.38,47.21,47.37,16900.0,37.6403,37.6403,37.5052,37.6323,16900.0
2014-01-28 12:20:00,47.37,47.4,47.31,47.36,8400.0,37.6323,37.6562,37.5847,37.6244,8400.0
2014-01-28 12:30:00,47.36,47.48,47.36,47.39,14500.0,37.6244,37.7197,37.6244,37.6482,14500.0
2014-01-28 12:40:00,47.38,47.42,47.26,47.29,22900.0,37.6403,37.6721,37.5449,37.5688,22900.0
2014-01-28 12:50:00,47.3,47.32,47.28,47.29,18300.0,37.5767,37.5926,37.5608,37.5688,18300.0
2014-01-28 13:00:00,47.29,47.3,47.26,47.27,26000.0,37.5688,37.5767,37.5449,37.5529,26000.0
2014-01-28 13:10:00,47.28,47.29,47.26,47.28,60300.0,37.5608,37.5688,37.5449,37.5608,60300.0
2014-01-28 13:20:00,47.29,47.32,47.28,47.3,20800.0,37.5688,37.5926,37.5608,37.5767,20800.0
2014-01-28 13:30:00,47.29,47.35,47.28,47.29,18500.0,37.5688,37.6164,37.5608,37.5688,18500.0
2014-01-28 13:40:00,47.3,47.33,47.28,47.3,17200.0,37.5767,37.6006,37.5608,37.5767,17200.0
2014-01-28 13:50:00,47.31,47.32,47.21,47.27,40900.0,37.5847,37.5926,37.5052,37.5529,40900.0
2014-01-28 14:00:00,47.27,47.27,47.13,47.22,94600.0,37.5529,37.5529,37.4417,37.5132,94600.0
2014-01-28 14:10:00,47.22,47.3,47.19,47.23,87300.0,37.5132,37.5767,37.4893,37.5211,87300.0
2014-01-28 14:20:00,47.24,47.27,47.2,47.2,16400.0,37.5291,37.5529,37.4973,37.4973,16400.0
2014-01-28 14:30:00,47.2,47.22,47.17,47.22,53600.0,37.4973,37.5132,37.4735,37.5132,53600.0
2014-01-28 14:40:00,47.23,47.25,47.18,47.19,25400.0,37.5211,37.537,37.4814,37.4893,25400.0
2014-01-28 14:50:00,47.2,47.21,47.16,47.2,49100.0,37.4973,37.5052,37.4655,37.4973,49100.0
2014-01-28 15:00:00,47.2,47.32,47.19,47.31,55500.0,37.4973,37.5926,37.4893,37.5847,55500.0
2014-01-28 15:10:00,47.31,47.37,47.27,47.35,37500.0,37.5847,37.6323,37.5529,37.6164,37500.0
2014-01-28 15:20:00,47.36,47.41,47.36,47.41,20800.0,37.6244,37.6641,37.6244,37.6641,20800.0
2014-01-28 15:30:00,47.41,47.44,47.37,47.44,24000.0,37.6641,37.6879,37.6323,37.6879,24000.0
2014-01-28 15:40:00,47.43,47.45,47.38,47.44,42200.0,37.68,37.6959,37.6403,37.6879,42200.0
2014-01-28 15:50:00,47.43,47.45,47.37,47.42,82900.0,37.68,37.6959,37.6323,37.6721,82900.0
2014-01-29 09:30:00,45.97,47.05,44.65,46.96,75500.0,36.5201,37.3781,35.4715,37.3066,75500.0
2014-01-29 09:40:00,46.97,47.11,46.5,46.52,53100.0,37.3146,37.4258,36.9412,36.9571,53100.0
2014-01-29 09:50:00,46.5,46.53,46.26,46.43,35900.0,36.9412,36.965,36.7505,36.8856,35900.0
2014-01-29 10:00:00,46.42,46.76,46.34,46.66,45900.0,36.8776,37.1477,36.8141,37.0683,45900.0
2014-01-29 10:10:00,46.76,46.88,46.64,46.79,20800.0,37.1477,37.2431,37.0524,37.1716,20800.0
2014-01-29 10:20:00,46.84,46.84,46.62,46.76,16100.0,37.2113,37.2113,37.0365,37.1477,16100.0
2014-01-29 10:30:00,46.77,46.85,46.64,46.79,13200.0,37.1557,37.2192,37.0524,37.1716,13200.0
2014-01-29 10:40:00,46.8,46.8,46.57,46.62,11100.0,37.1795,37.1795,36.9968,37.0365,11100.0
2014-01-29 10:50:00,46.66,46.98,46.63,46.83,10100.0,37.0683,37.3225,37.0445,37.2033,10100.0
2014-01-29 11:00:00,46.84,46.96,46.78,46.85,14100.0,37.2113,37.3066,37.1636,37.2192,14100.0
2014-01-29 11:10:00,46.88,47.07,46.88,47.06,11700.0,37.2431,37.394,37.2431,37.3861,11700.0
2014-01-29 11:20:00,47.09,47.33,46.9,47.21,54400.0,37.4099,37.6006,37.259,37.5052,54400.0
2014-01-29 11:30:00,47.26,47.26,47.08,47.19,16900.0,37.5449,37.5449,37.402,37.4893,16900.0
2014-01-29 11:40:00,47.17,47.19,47.1,47.18,7200.0,37.4735,37.4893,37.4178,37.4814,7200.0
2014-01-29 11:50:00,47.19,47.29,47.19,47.27,8400.0,37.4893,37.5688,37.4893,37.5529,8400.0
2014-01-29 12:00:00,47.27,47.28,47.23,47.24,8100.0,37.5529,37.5608,37.5211,37.5291,8100.0
2014-01-29 12:10:00,47.26,47.28,47.18,47.19,5200.0,37.5449,37.5608,37.4814,37.4893,5200.0
2014-01-29 12:20:00,47.18,47.23,47.14,47.15,5100.0,37.4814,37.5211,37.4496,37.4576,5100.0
2014-01-29 12:30:00,47.16,47.21,47.1,47.16,8900.0,37.4655,37.5052,37.4178,37.4655,8900.0
2014-01-29 12:40:00,47.15,47.2,47.13,47.16,4500.0,37.4576,37.4973,37.4417,37.4655,4500.0
2014-01-29 12:50:00,47.16,47.25,47.16,47.24,4900.0,37.4655,37.537,37.4655,37.5291,4900.0
2014-01-29 13:00:00,47.23,47.23,47.07,47.17,9700.0,37.5211,37.5211,37.394,37.4735,9700.0
2014-01-29 13:10:00,47.19,47.24,47.07,47.14,15400.0,37.4893,37.5291,37.394,37.4496,15400.0
2014-01-29 13:20:00,47.14,47.14,47.02,47.12,14100.0,37.4496,37.4496,37.3543,37.4337,14100.0
2014-01-29 13:30:00,47.09,47.12,47.07,47.09,9500.0,37.4099,37.4337,37.394,37.4099,9500.0
2014-01-29 13:40:00,47.07,47.11,47.06,47.1,7100.0,37.394,37.4258,37.3861,37.4178,7100.0
2014-01-29 13:50:00,47.11,47.16,47.07,47.09,14300.0,37.4258,37.4655,37.394,37.4099,14300.0
2014-01-29 14:00:00,47.1,47.26,46.98,47.18,26800.0,37.4178,37.5449,37.3225,37.4814,26800.0
2014-01-29 14:10:00,47.16,47.2,47.02,47.07,12100.0,37.4655,37.4973,37.3543,37.394,12100.0
2014-01-29 14:20:00,47.09,47.22,47.05,47.17,16400.0,37.4099,37.5132,37.3781,37.4735,16400.0
2014-01-29 14:30:00,47.17,47.22,47.11,47.19,26000.0,37.4735,37.5132,37.4258,37.4893,26000.0
2014-01-29 14:40:00,47.21,47.23,47.12,47.18,16900.0,37.5052,37.5211,37.4337,37.4814,16900.0
2014-01-29 14:50:00,47.17,47.23,47.1,47.16,17600.0,37.4735,37.5211,37.4178,37.4655,17600.0
2014-01-29 15:00:00,47.1,47.15,47.06,47.15,20000.0,37.4178,37.4576,37.3861,37.4576,20000.0
2014-01-29 15:10:00,47.16,47.16,47.0,47.0,34200.0,37.4655,37.4655,37.3384,37.3384,34200.0
2014-01-29 15:20:00,47.0,47.1,47.0,47.03,29900.0,37.3384,37.4178,37.3384,37.3622,29900.0
2014-01-29 15:30:00,47.04,47.1,46.99,47.0,40000.0,37.3702,37.4178,37.3305,37.3384,40000.0
2014-01-29 15:40:00,47.0,47.05,46.93,46.97,70400.0,37.3384,37.3781,37.2828,37.3146,70400.0
2014-01-29 15:50:00,46.97,47.01,46.96,47.0,95400.0,37.3146,37.3463,37.3066,37.3384,95400.0
2014-01-30 09:30:00,47.26,47.26,46.95,47.05,34200.0,37.5449,37.5449,37.2987,37.3781,34200.0
2014-01-30 09:40:00,47.1,47.2,46.94,47.0,83300.0,37.4178,37.4973,37.2907,37.3384,83300.0
2014-01-30 09:50:00,47.03,47.07,46.78,46.8,37800.0,37.3622,37.394,37.1636,37.1795,37800.0
2014-01-30 10:00:00,46.83,46.87,46.73,46.79,18200.0,37.2033,37.2351,37.1239,37.1716,18200.0
2014-01-30 10:10:00,46.79,46.88,46.73,46.82,20800.0,37.1716,37.2431,37.1239,37.1954,20800.0
2014-01-30 10:20:00,46.81,46.91,46.8,46.84,15900.0,37.1875,37.2669,37.1795,37.2113,15900.0
2014-01-30 10:30:00,46.84,46.91,46.81,46.91,8000.0,37.2113,37.2669,37.1875,37.2669,8000.0
2014-01-30 10:40:00,46.92,46.92,46.8,46.8,11900.0,37.2748,37.2748,37.1795,37.1795,11900.0
2014-01-30 10:50:00,46.8,46.81,46.71,46.72,14800.0,37.1795,37.1875,37.108,37.116,14800.0
2014-01-30 11:00:00,46.73,46.75,46.64,46.66,14900.0,37.1239,37.1398,37.0524,37.0683,14900.0
2014-01-30 11:10:00,46.65,46.67,46.61,46.64,7300.0,37.0603,37.0762,37.0286,37.0524,7300.0
2014-01-30 11:20:00,46.63,46.67,46.61,46.64,8900.0,37.0445,37.0762,37.0286,37.0524,8900.0
2014-01-30 11:30:00,46.65,46.72,46.63,46.69,18700.0,37.0603,37.116,37.0445,37.0921,18700.0
2014-01-30 11:40:00,46.69,46.77,46.69,46.77,7000.0,37.0921,37.1557,37.0921,37.1557,7000.0
2014-01-30 11:50:00,46.77,46.83,46.77,46.79,13300.0,37.1557,37.2033,37.1557,37.1716,13300.0
2014-01-30 12:00:00,46.81,46.83,46.71,46.73,17100.0,37.1875,37.2033,37.108,37.1239,17100.0
2014-01-30 12:10:00,46.74,46.76,46.63,46.63,18500.0,37.1318,37.1477,37.0445,37.0445,18500.0
2014-01-30 12:20:00,46.64,46.69,46.64,46.65,10000.0,37.0524,37.0921,37.0524,37.0603,10000.0
2014-01-30 12:30:00,46.64,46.66,46.63,46.65,21400.0,37.0524,37.0683,37.0445,37.0603,21400.0
2014-01-30 12:40:00,46.65,46.67,46.6,46.6,14200.0,37.0603,37.0762,37.0206,37.0206,14200.0
2014-01-30 12:50:00,46.61,46.65,46.58,46.59,11400.0,37.0286,37.0603,37.0047,37.0127,11400.0
2014-01-30 13:00:00,46.59,46.61,46.58,46.59,5900.0,37.0127,37.0286,37.0047,37.0127,5900.0
2014-01-30 13:10:00,46.59,46.62,46.54,46.56,12300.0,37.0127,37.0365,36.973,36.9888,12300.0
2014-01-30 13:20:00,46.54,46.55,46.52,46.52,7700.0,36.973,36.9809,36.9571,36.9571,7700.0
2014-01-30 13:30:00,46.52,46.53,46.42,46.44,10900.0,36.9571,36.965,36.8776,36.8935,10900.0
2014-01-30 13:40:00,46.43,46.46,46.43,46.44,7300.0,36.8856,36.9094,36.8856,36.8935,7300.0
2014-01-30 13:50:00,46.46,46.47,46.41,46.43,10400.0,36.9094,36.9173,36.8697,36.8856,10400.0
2014-01-30 14:00:00,46.43,46.43,46.33,46.33,15600.0,36.8856,36.8856,36.8061,36.8061,15600.0
2014-01-30 14:10:00,46.34,46.37,46.32,46.34,8900.0,36.8141,36.8379,36.7982,36.8141,8900.0
2014-01-30 14:20:00,46.34,46.42,46.34,46.41,6000.0,36.8141,36.8776,36.8141,36.8697,6000.0
2014-01-30 14:30:00,46.42,46.46,46.42,46.45,7600.0,36.8776,36.9094,36.8776,36.9015,7600.0
2014-01-30 14:40:00,46.43,46.47,46.41,46.41,7700.0,36.8856,36.9173,36.8697,36.8697,7700.0
2014-01-30 14:50:00,46.41,46.48,46.41,46.46,8700.0,36.8697,36.9253,36.8697,36.9094,8700.0
2014-01-30 15:00:00,46.46,46.58,46.46,46.57,13700.0,36.9094,37.0047,36.9094,36.9968,13700.0
2014-01-30 15:10:00,46.57,46.64,46.57,46.62,61100.0,36.9968,37.0524,36.9968,37.0365,61100.0
2014-01-30 15:20:00,46.62,46.64,46.59,46.63,11700.0,37.0365,37.0524,37.0127,37.0445,11700.0
2014-01-30 15:30:00,46.62,46.62,46.5,46.52,16300.0,37.0365,37.0365,36.9412,36.9571,16300.0
2014-01-30 15:40:00,46.52,46.59,46.52,46.53,27800.0,36.9571,37.0127,36.9571,36.965,27800.0
2014-01-30 15:50:00,46.53,46.58,46.51,46.56,48000.0,36.965,37.0047,36.9491,36.9888,48000.0
2014-01-31 09:30:00,46.06,46.06,45.78,45.78,16300.0,36.5916,36.5916,36.3692,36.3692,16300.0
2014-01-31 09:40:00,45.74,45.78,45.58,45.78,21400.0,36.3374,36.3692,36.2103,36.3692,21400.0
2014-01-31 09:50:00,45.79,45.87,45.79,45.83,7800.0,36.3771,36.4407,36.3771,36.4089,7800.0
2014-01-31 10:00:00,45.85,45.93,45.74,45.89,14800.0,36.4248,36.4884,36.3374,36.4566,14800.0
2014-01-31 10:10:00,45.9,45.94,45.74,45.77,5300.0,36.4645,36.4963,36.3374,36.3612,5300.0
2014-01-31 10:20:00,45.76,45.78,45.7,45.76,3000.0,36.3533,36.3692,36.3056,36.3533,3000.0
2014-01-31 10:30:00,45.72,45.75,45.68,45.72,4200.0,36.3215,36.3454,36.2897,36.3215,4200.0
2014-01-31 10:40:00,45.74,45.84,45.69,45.84,5400.0,36.3374,36.4169,36.2977,36.4169,5400.0
2014-01-31 10:50:00,45.85,45.96,45.82,45.96,9900.0,36.4248,36.5122,36.401,36.5122,9900.0
2014-01-31 11:00:00,45.95,46.25,45.91,46.25,8200.0,36.5042,36.7426,36.4725,36.7426,8200.0
2014-01-31 11:10:00,46.22,46.24,46.17,46.17,10600.0,36.7187,36.7346,36.679,36.679,10600.0
2014-01-31 11:20:00,46.17,46.25,46.14,46.25,11400.0,36.679,36.7426,36.6552,36.7426,11400.0
2014-01-31 11:30:00,46.25,46.25,46.17,46.25,5600.0,36.7426,36.7426,36.679,36.7426,5600.0
2014-01-31 11:40:00,46.25,46.25,46.1,46.13,9500.0,36.7426,36.7426,36.6234,36.6472,9500.0
2014-01-31 11:50:00,46.14,46.22,46.08,46.21,13800.0,36.6552,36.7187,36.6075,36.7108,13800.0
2014-01-31 12:00:00,46.22,46.24,46.2,46.23,5100.0,36.7187,36.7346,36.7028,36.7267,5100.0
2014-01-31 12:10:00,46.24,46.28,46.13,46.15,3900.0,36.7346,36.7664,36.6472,36.6631,3900.0
2014-01-31 12:20:00,46.15,46.15,46.1,46.12,4400.0,36.6631,36.6631,36.6234,36.6393,4400.0
2014-01-31 12:30:00,46.08,46.08,45.97,45.98,11500.0,36.6075,36.6075,36.5201,36.5281,11500.0
2014-01-31 12:40:00,45.98,46.03,45.95,46.03,7500.0,36.5281,36.5678,36.5042,36.5678,7500.0
2014-01-31 12:50:00,46.02,46.03,46.0,46.03,6100.0,36.5599,36.5678,36.544,36.5678,6100.0
2014-01-31 13:00:00,46.05,46.05,45.99,46.01,4600.0,36.5837,36.5837,36.536,36.5519,4600.0
2014-01-31 13:10:00,46.01,46.02,45.98,45.98,2800.0,36.5519,36.5599,36.5281,36.5281,2800.0
2014-01-31 13:20:00,45.98,46.01,45.96,46.0,7700.0,36.5281,36.5519,36.5122,36.544,7700.0
2014-01-31 13:30:00,46.0,46.05,45.99,46.05,6200.0,36.544,36.5837,36.536,36.5837,6200.0
2014-01-31 13:40:00,46.04,46.17,46.04,46.13,8500.0,36.5757,36.679,36.5757,36.6472,8500.0
2014-01-31 13:50:00,46.14,46.27,46.14,46.27,7000.0,36.6552,36.7585,36.6552,36.7585,7000.0
2014-01-31 14:00:00,46.29,46.37,46.29,46.35,21600.0,36.7743,36.8379,36.7743,36.822,21600.0
2014-01-31 14:10:00,46.35,46.37,46.34,46.37,14300.0,36.822,36.8379,36.8141,36.8379,14300.0
2014-01-31 14:20:00,46.38,46.46,46.37,46.45,13700.0,36.8458,36.9094,36.8379,36.9015,13700.0
2014-01-31 14:30:00,46.43,46.45,46.37,46.45,6600.0,36.8856,36.9015,36.8379,36.9015,6600.0
2014-01-31 14:40:00,46.45,46.47,46.43,46.44,7400.0,36.9015,36.9173,36.8856,36.8935,7400.0
2014-01-31 14:50:00,46.43,46.43,46.36,46.38,8200.0,36.8856,36.8856,36.83,36.8458,8200.0
2014-01-31 15:00:00,46.38,46.42,46.35,46.36,25800.0,36.8458,36.8776,36.822,36.83,25800.0
2014-01-31 15:10:00,46.36,46.44,46.35,46.4,32500.0,36.83,36.8935,36.822,36.8617,32500.0
2014-01-31 15:20:00,46.4,46.41,46.34,46.35,25600.0,36.8617,36.8697,36.8141,36.822,25600.0
2014-01-31 15:30:00,46.34,46.39,46.32,46.33,16800.0,36.8141,36.8538,36.7982,36.8061,16800.0
2014-01-31 15:40:00,46.33,46.34,46.26,46.31,37500.0,36.8061,36.8141,36.7505,36.7902,37500.0
2014-01-31 15:50:00,46.31,46.31,46.17,46.23,102400.0,36.7902,36.7902,36.679,36.7267,102400.0
2014-02-03 09:30:00,46.08,46.32,45.97,46.07,12700.0,36.6075,36.7982,36.5201,36.5996,12700.0
2014-02-03 09:40:00,46.03,46.08,45.88,45.89,7300.0,36.5678,36.6075,36.4486,36.4566,7300.0
2014-02-03 09:50:00,45.92,46.02,45.92,45.96,5400.0,36.4804,36.5599,36.4804,36.5122,5400.0
2014-02-03 10:00:00,45.91,45.91,45.64,45.64,27000.0,36.4725,36.4725,36.258,36.258,27000.0
2014-02-03 10:10:00,45.64,45.66,45.43,45.43,27600.0,36.258,36.2739,36.0911,36.0911,27600.0
2014-02-03 10:20:00,45.44,45.59,45.41,45.51,12700.0,36.0991,36.2182,36.0752,36.1547,12700.0
2014-02-03 10:30:00,45.52,45.53,45.4,45.53,10800.0,36.1626,36.1706,36.0673,36.1706,10800.0
2014-02-03 10:40:00,45.53,45.53,45.32,45.32,19800.0,36.1706,36.1706,36.0037,36.0037,19800.0
2014-02-03 10:50:00,45.37,45.4,45.25,45.3,20200.0,36.0435,36.0673,35.9481,35.9879,20200.0
2014-02-03 11:00:00,45.3,45.37,45.18,45.22,42300.0,35.9879,36.0435,35.8925,35.9243,42300.0
2014-02-03 11:10:00,45.24,45.39,45.08,45.17,51800.0,35.9402,36.0594,35.8131,35.8846,51800.0
2014-02-03 11:20:00,45.17,45.18,45.04,45.05,24800.0,35.8846,35.8925,35.7813,35.7893,24800.0
2014-02-03 11:30:00,45.04,45.19,45.01,45.09,19200.0,35.7813,35.9005,35.7575,35.821,19200.0
2014-02-03 11:40:00,45.09,45.13,45.0,45.06,30700.0,35.821,35.8528,35.7495,35.7972,30700.0
2014-02-03 11:50:00,45.06,45.09,45.0,45.02,22800.0,35.7972,35.821,35.7495,35.7654,22800.0
2014-02-03 12:00:00,45.03,45.05,44.92,44.93,24100.0,35.7734,35.7893,35.686,35.6939,24100.0
2014-02-03 12:10:00,44.92,45.01,44.85,44.87,21700.0,35.686,35.7575,35.6304,35.6463,21700.0
2014-02-03 12:20:00,44.86,44.96,44.82,44.89,18800.0,35.6383,35.7178,35.6065,35.6621,18800.0
2014-02-03 12:30:00,44.89,44.95,44.85,44.85,15400.0,35.6621,35.7098,35.6304,35.6304,15400.0
2014-02-03 12:40:00,44.86,44.9,44.82,44.88,20300.0,35.6383,35.6701,35.6065,35.6542,20300.0
2014-02-03 12:50:00,44.9,44.91,44.79,44.83,22900.0,35.6701,35.678,35.5827,35.6145,22900.0
2014-02-03 13:00:00,44.8,44.83,44.63,44.69,18300.0,35.5906,35.6145,35.4556,35.5033,18300.0
2014-02-03 13:10:00,44.68,44.68,44.6,44.61,17100.0,35.4953,35.4953,35.4318,35.4397,17100.0
2014-02-03 13:20:00,44.59,44.62,44.5,44.55,25100.0,35.4238,35.4476,35.3523,35.392,25100.0
2014-02-03 13:30:00,44.54,44.58,44.5,44.54,17500.0,35.3841,35.4159,35.3523,35.3841,17500.0
2014-02-03 13:40:00,44.53,44.64,44.5,44.54,22000.0,35.3761,35.4635,35.3523,35.3841,22000.0
2014-02-03 13:50:00,44.58,44.64,44.5,44.51,18100.0,35.4159,35.4635,35.3523,35.3603,18100.0
2014-02-03 14:00:00,44.51,44.63,44.5,44.59,10500.0,35.3603,35.4556,35.3523,35.4238,10500.0
2014-02-03 14:10:00,44.59,44.64,44.54,44.62,12400.0,35.4238,35.4635,35.3841,35.4476,12400.0
2014-02-03 14:20:00,44.6,44.6,44.52,44.59,14200.0,35.4318,35.4318,35.3682,35.4238,14200.0
2014-02-03 14:30:00,44.58,44.64,44.5,44.51,16800.0,35.4159,35.4635,35.3523,35.3603,16800.0
2014-02-03 14:40:00,44.51,44.55,44.43,44.5,21400.0,35.3603,35.392,35.2967,35.3523,21400.0
2014-02-03 14:50:00,44.54,44.57,44.42,44.42,14100.0,35.3841,35.4079,35.2888,35.2888,14100.0
2014-02-03 15:00:00,44.42,44.64,44.42,44.6,19400.0,35.2888,35.4635,35.2888,35.4318,19400.0
2014-02-03 15:10:00,44.59,44.66,44.54,44.56,22300.0,35.4238,35.4794,35.3841,35.4,22300.0
2014-02-03 15:20:00,44.55,44.6,44.49,44.6,31000.0,35.392,35.4318,35.3444,35.4318,31000.0
2014-02-03 15:30:00,44.61,44.62,44.49,44.56,42300.0,35.4397,35.4476,35.3444,35.4,42300.0
2014-02-03 15:40:00,44.57,44.57,44.41,44.41,54800.0,35.4079,35.4079,35.2808,35.2808,54800.0
2014-02-03 15:50:00,44.41,44.51,44.37,44.38,104200.0,35.2808,35.3603,35.249,35.257,104200.0
2014-02-04 09:30:00,44.45,44.53,44.07,44.12,34800.0,35.3126,35.3761,35.0107,35.0504,34800.0
2014-02-04 09:40:00,44.12,44.14,44.05,44.1,24600.0,35.0504,35.0663,34.9948,35.0345,24600.0
2014-02-04 09:50:00,44.11,44.22,44.09,44.19,9600.0,35.0425,35.1299,35.0266,35.106,9600.0
2014-02-04 10:00:00,44.22,44.22,44.07,44.08,8800.0,35.1299,35.1299,35.0107,35.0186,8800.0
2014-02-04 10:10:00,44.1,44.17,44.07,44.09,8000.0,35.0345,35.0901,35.0107,35.0266,8000.0
2014-02-04 10:20:00,44.08,44.16,44.02,44.1,8600.0,35.0186,35.0822,34.971,35.0345,8600.0
2014-02-04 10:30:00,44.11,44.21,44.11,44.21,22000.0,35.0425,35.1219,35.0425,35.1219,22000.0
2014-02-04 10:40:00,44.2,44.28,44.16,44.18,19000.0,35.114,35.1775,35.0822,35.0981,19000.0
2014-02-04 10:50:00,44.18,44.2,44.12,44.14,11500.0,35.0981,35.114,35.0504,35.0663,11500.0
2014-02-04 11:00:00,44.16,44.3,44.16,44.22,9300.0,35.0822,35.1934,35.0822,35.1299,9300.0
2014-02-04 11:10:00,44.23,44.29,44.21,44.25,6200.0,35.1378,35.1855,35.1219,35.1537,6200.0
2014-02-04 11:20:00,44.24,44.34,44.22,44.28,13300.0,35.1458,35.2252,35.1299,35.1775,13300.0
2014-02-04 11:30:00,44.31,44.43,44.3,44.43,4900.0,35.2014,35.2967,35.1934,35.2967,4900.0
2014-02-04 11:40:00,44.44,44.48,44.35,44.47,8400.0,35.3046,35.3364,35.2331,35.3285,8400.0
2014-02-04 11:50:00,44.47,44.61,44.43,44.6,7300.0,35.3285,35.4397,35.2967,35.4318,7300.0
2014-02-04 12:00:00,44.64,44.66,44.53,44.53,45600.0,35.4635,35.4794,35.3761,35.3761,45600.0
2014-02-04 12:10:00,44.54,44.59,44.5,44.54,19400.0,35.3841,35.4238,35.3523,35.3841,19400.0
2014-02-04 12:20:00,44.58,44.64,44.57,44.61,5800.0,35.4159,35.4635,35.4079,35.4397,5800.0
2014-02-04 12:30:00,44.59,44.63,44.58,44.61,27000.0,35.4238,35.4556,35.4159,35.4397,27000.0
2014-02-04 12:40:00,44.61,44.63,44.56,44.56,5100.0,35.4397,35.4556,35.4,35.4,5100.0
2014-02-04 12:50:00,44.57,44.57,44.5,44.55,3400.0,35.4079,35.4079,35.3523,35.392,3400.0
2014-02-04 13:00:00,44.54,44.58,44.52,44.52,4800.0,35.3841,35.4159,35.3682,35.3682,4800.0
2014-02-04 13:10:00,44.55,44.55,44.5,44.53,5500.0,35.392,35.392,35.3523,35.3761,5500.0
2014-02-04 13:20:00,44.51,44.56,44.5,44.55,9300.0,35.3603,35.4,35.3523,35.392,9300.0
2014-02-04 13:30:00,44.55,44.56,44.5,44.56,9200.0,35.392,35.4,35.3523,35.4,9200.0
2014-02-04 13:40:00,44.56,44.56,44.51,44.52,5500.0,35.4,35.4,35.3603,35.3682,5500.0
2014-02-04 13:50:00,44.52,44.55,44.41,44.43,11200.0,35.3682,35.392,35.2808,35.2967,11200.0
2014-02-04 14:00:00,44.39,44.45,44.32,44.45,11000.0,35.2649,35.3126,35.2093,35.3126,11000.0
2014-02-04 14:10:00,44.45,44.54,44.42,44.54,19000.0,35.3126,35.3841,35.2888,35.3841,19000.0
2014-02-04 14:20:00,44.54,44.6,44.5,44.58,7600.0,35.3841,35.4318,35.3523,35.4159,7600.0
2014-02-04 14:30:00,44.56,44.58,44.54,44.57,5100.0,35.4,35.4159,35.3841,35.4079,5100.0
2014-02-04 14:40:00,44.57,44.6,44.51,44.52,8300.0,35.4079,35.4318,35.3603,35.3682,8300.0
2014-02-04 14:50:00,44.51,44.55,44.51,44.51,6100.0,35.3603,35.392,35.3603,35.3603,6100.0
2014-02-04 15:00:00,44.51,44.53,44.49,44.52,13200.0,35.3603,35.3761,35.3444,35.3682,13200.0
2014-02-04 15:10:00,44.53,44.58,44.5,44.55,10000.0,35.3761,35.4159,35.3523,35.392,10000.0
2014-02-04 15:20:00,44.56,44.57,44.4,44.43,14200.0,35.4,35.4079,35.2729,35.2967,14200.0
2014-02-04 15:30:00,44.45,44.56,44.38,44.55,18900.0,35.3126,35.4,35.257,35.392,18900.0
2014-02-04 15:40:00,44.55,44.55,44.43,44.45,46400.0,35.392,35.392,35.2967,35.3126,46400.0
2014-02-04 15:50:00,44.45,44.56,44.43,44.49,72000.0,35.3126,35.4,35.2967,35.3444,72000.0
2014-02-05 09:30:00,44.4,44.54,44.29,44.54,17300.0,35.2729,35.3841,35.1855,35.3841,17300.0
2014-02-05 09:40:00,44.53,44.53,44.38,44.38,9900.0,35.3761,35.3761,35.257,35.257,9900.0
2014-02-05 09:50:00,44.37,44.43,44.35,44.37,4800.0,35.249,35.2967,35.2331,35.249,4800.0
2014-02-05 10:00:00,44.41,44.62,44.38,44.38,11500.0,35.2808,35.4476,35.257,35.257,11500.0
2014-02-05 10:10:00,44.38,44.44,44.26,44.35,21300.0,35.257,35.3046,35.1616,35.2331,21300.0
2014-02-05 10:20:00,44.35,44.37,44.21,44.28,14500.0,35.2331,35.249,35.1219,35.1775,14500.0
2014-02-05 10:30:00,44.28,44.42,44.25,44.39,10500.0,35.1775,35.2888,35.1537,35.2649,10500.0
2014-02-05 10:40:00,44.39,44.46,44.34,44.39,11300.0,35.2649,35.3205,35.2252,35.2649,11300.0
2014-02-05 10:50:00,44.4,44.51,44.4,44.48,9900.0,35.2729,35.3603,35.2729,35.3364,9900.0
2014-02-05 11:00:00,44.46,44.46,44.39,44.45,5500.0,35.3205,35.3205,35.2649,35.3126,5500.0
2014-02-05 11:10:00,44.45,44.56,44.44,44.48,4600.0,35.3126,35.4,35.3046,35.3364,4600.0
2014-02-05 11:20:00,44.46,44.56,44.46,44.56,5300.0,35.3205,35.4,35.3205,35.4,5300.0
2014-02-05 11:30:00,44.57,44.62,44.56,44.61,7900.0,35.4079,35.4476,35.4,35.4397,7900.0
2014-02-05 11:40:00,44.59,44.67,44.57,44.65,12500.0,35.4238,35.4874,35.4079,35.4715,12500.0
2014-02-05 11:50:00,44.65,44.72,44.63,44.7,11200.0,35.4715,35.5271,35.4556,35.5112,11200.0
2014-02-05 12:00:00,44.71,44.75,44.65,44.72,20900.0,35.5191,35.5509,35.4715,35.5271,20900.0
2014-02-05 12:10:00,44.7,44.71,44.66,44.71,5000.0,35.5112,35.5191,35.4794,35.5191,5000.0
2014-02-05 12:20:00,44.71,44.76,44.62,44.62,7000.0,35.5191,35.5589,35.4476,35.4476,7000.0
2014-02-05 12:30:00,44.61,44.64,44.6,44.6,9100.0,35.4397,35.4635,35.4318,35.4318,9100.0
2014-02-05 12:40:00,44.6,44.64,44.58,44.59,8500.0,35.4318,35.4635,35.4159,35.4238,8500.0
2014-02-05 12:50:00,44.6,44.72,44.6,44.72,6600.0,35.4318,35.5271,35.4318,35.5271,6600.0
2014-02-05 13:00:00,44.71,44.8,44.7,44.8,9900.0,35.5191,35.5906,35.5112,35.5906,9900.0
2014-02-05 13:10:00,44.76,44.76,44.68,44.69,5500.0,35.5589,35.5589,35.4953,35.5033,5500.0
2014-02-05 13:20:00,44.66,44.66,44.58,44.59,8900.0,35.4794,35.4794,35.4159,35.4238,8900.0
2014-02-05 13:30:00,44.6,44.62,44.58,44.61,4900.0,35.4318,35.4476,35.4159,35.4397,4900.0
2014-02-05 13:40:00,44.61,44.62,44.58,44.61,9800.0,35.4397,35.4476,35.4159,35.4397,9800.0
2014-02-05 13:50:00,44.62,44.64,44.62,44.62,7500.0,35.4476,35.4635,35.4476,35.4476,7500.0
2014-02-05 14:00:00,44.61,44.65,44.59,44.59,11900.0,35.4397,35.4715,35.4238,35.4238,11900.0
2014-02-05 14:10:00,44.59,44.59,44.51,44.51,7500.0,35.4238,35.4238,35.3603,35.3603,7500.0
2014-02-05 14:20:00,44.52,44.59,44.52,44.57,11400.0,35.3682,35.4238,35.3682,35.4079,11400.0
2014-02-05 14:30:00,44.56,44.59,44.55,44.59,28300.0,35.4,35.4238,35.392,35.4238,28300.0
2014-02-05 14:40:00,44.6,44.63,44.58,44.58,16100.0,35.4318,35.4556,35.4159,35.4159,16100.0
2014-02-05 14:50:00,44.59,44.61,44.54,44.58,11100.0,35.4238,35.4397,35.3841,35.4159,11100.0
2014-02-05 15:00:00,44.58,44.68,44.58,44.68,28100.0,35.4159,35.4953,35.4159,35.4953,28100.0
2014-02-05 15:10:00,44.69,44.73,44.68,44.7,25800.0,35.5033,35.535,35.4953,35.5112,25800.0
2014-02-05 15:20:00,44.7,44.78,44.7,44.77,27600.0,35.5112,35.5748,35.5112,35.5668,27600.0
2014-02-05 15:30:00,44.78,44.8,44.76,44.8,39200.0,35.5748,35.5906,35.5589,35.5906,39200.0
2014-02-05 15:40:00,44.8,44.86,44.79,44.84,41800.0,35.5906,35.6383,35.5827,35.6224,41800.0
2014-02-05 15:50:00,44.83,44.84,44.73,44.75,56200.0,35.6145,35.6224,35.535,35.5509,56200.0
2014-02-06 09:30:00,44.84,45.05,44.7,45.04,14400.0,35.6224,35.7893,35.5112,35.7813,14400.0
2014-02-06 09:40:00,45.04,45.04,44.87,44.97,7400.0,35.7813,35.7813,35.6463,35.7257,7400.0
2014-02-06 09:50:00,44.97,45.01,44.95,44.98,7000.0,35.7257,35.7575,35.7098,35.7336,7000.0
2014-02-06 10:00:00,44.95,44.99,44.91,44.98,20700.0,35.7098,35.7416,35.678,35.7336,20700.0
2014-02-06 10:10:00,44.97,44.99,44.95,44.96,11200.0,35.7257,35.7416,35.7098,35.7178,11200.0
2014-02-06 10:20:00,44.95,44.95,44.86,44.91,16000.0,35.7098,35.7098,35.6383,35.678,16000.0
2014-02-06 10:30:00,44.94,44.96,44.91,44.92,8100.0,35.7019,35.7178,35.678,35.686,8100.0
2014-02-06 10:40:00,44.92,44.98,44.9,44.95,13900.0,35.686,35.7336,35.6701,35.7098,13900.0
2014-02-06 10:50:00,44.96,45.01,44.82,44.87,18100.0,35.7178,35.7575,35.6065,35.6463,18100.0
2014-02-06 11:00:00,44.9,44.9,44.81,44.84,12900.0,35.6701,35.6701,35.5986,35.6224,12900.0
2014-02-06 11:10:00,44.84,44.92,44.83,44.85,18700.0,35.6224,35.686,35.6145,35.6304,18700.0
2014-02-06 11:20:00,44.84,44.84,44.73,44.73,7300.0,35.6224,35.6224,35.535,35.535,7300.0
2014-02-06 11:30:00,44.75,44.79,44.58,44.59,11300.0,35.5509,35.5827,35.4159,35.4238,11300.0
2014-02-06 11:40:00,44.59,44.7,44.59,44.7,18600.0,35.4238,35.5112,35.4238,35.5112,18600.0
2014-02-06 11:50:00,44.71,44.75,44.63,44.67,7300.0,35.5191,35.5509,35.4556,35.4874,7300.0
2014-02-06 12:00:00,44.66,44.75,44.66,44.73,6400.0,35.4794,35.5509,35.4794,35.535,6400.0
2014-02-06 12:10:00,44.71,44.76,44.68,44.75,9400.0,35.5191,35.5589,35.4953,35.5509,9400.0
2014-02-06 12:20:00,44.74,44.75,44.71,44.73,7300.0,35.543,35.5509,35.5191,35.535,7300.0
2014-02-06 12:30:00,44.76,44.76,44.62,44.64,9000.0,35.5589,35.5589,35.4476,35.4635,9000.0
2014-02-06 12:40:00,44.64,44.68,44.62,44.63,12000.0,35.4635,35.4953,35.4476,35.4556,12000.0
2014-02-06 12:50:00,44.63,44.69,44.61,44.64,10800.0,35.4556,35.5033,35.4397,35.4635,10800.0
2014-02-06 13:00:00,44.63,44.65,44.62,44.65,4600.0,35.4556,35.4715,35.4476,35.4715,4600.0
2014-02-06 13:10:00,44.65,44.65,44.61,44.63,5000.0,35.4715,35.4715,35.4397,35.4556,5000.0
2014-02-06 13:20:00,44.63,44.65,44.6,44.63,10400.0,35.4556,35.4715,35.4318,35.4556,10400.0
2014-02-06 13:30:00,44.64,44.67,44.62,44.64,10400.0,35.4635,35.4874,35.4476,35.4635,10400.0
2014-02-06 13:40:00,44.63,44.7,44.62,44.66,14100.0,35.4556,35.5112,35.4476,35.4794,14100.0
2014-02-06 13:50:00,44.68,44.68,44.57,44.57,48800.0,35.4953,35.4953,35.4079,35.4079,48800.0
2014-02-06 14:00:00,44.58,44.62,44.57,44.61,8400.0,35.4159,35.4476,35.4079,35.4397,8400.0
2014-02-06 14:10:00,44.62,44.66,44.6,44.62,13800.0,35.4476,35.4794,35.4318,35.4476,13800.0
2014-02-06 14:20:00,44.62,44.66,44.62,44.66,8600.0,35.4476,35.4794,35.4476,35.4794,8600.0
2014-02-06 14:30:00,44.66,44.71,44.66,44.67,6200.0,35.4794,35.5191,35.4794,35.4874,6200.0
2014-02-06 14:40:00,44.67,44.68,44.6,44.6,10600.0,35.4874,35.4953,35.4318,35.4318,10600.0
2014-02-06 14:50:00,44.6,44.65,44.59,44.65,12200.0,35.4318,35.4715,35.4238,35.4715,12200.0
2014-02-06 15:00:00,44.65,44.7,44.64,44.69,18900.0,35.4715,35.5112,35.4635,35.5033,18900.0
2014-02-06 15:10:00,44.69,44.7,44.65,44.65,14700.0,35.5033,35.5112,35.4715,35.4715,14700.0
2014-02-06 15:20:00,44.66,44.71,44.64,44.71,14500.0,35.4794,35.5191,35.4635,35.5191,14500.0
2014-02-06 15:30:00,44.71,44.71,44.62,44.69,19100.0,35.5191,35.5191,35.4476,35.5033,19100.0
2014-02-06 15:40:00,44.69,44.69,44.53,44.53,59300.0,35.5033,35.5033,35.3761,35.3761,59300.0
2014-02-06 15:50:00,44.54,44.61,44.53,44.59,90100.0,35.3841,35.4397,35.3761,35.4238,90100.0
2014-02-07 09:30:00,44.75,44.89,44.7,44.87,13000.0,35.5509,35.6621,35.5112,35.6463,13000.0
2014-02-07 09:40:00,44.89,45.0,44.83,44.89,4800.0,35.6621,35.7495,35.6145,35.6621,4800.0
2014-02-07 09:50:00,44.82,44.84,44.79,44.82,7900.0,35.6065,35.6224,35.5827,35.6065,7900.0
2014-02-07 10:00:00,44.83,44.89,44.77,44.81,4500.0,35.6145,35.6621,35.5668,35.5986,4500.0
2014-02-07 10:10:00,44.8,44.8,44.74,44.8,11500.0,35.5906,35.5906,35.543,35.5906,11500.0
2014-02-07 10:20:00,44.8,44.84,44.71,44.75,8100.0,35.5906,35.6224,35.5191,35.5509,8100.0
2014-02-07 10:30:00,44.78,44.85,44.74,44.83,12700.0,35.5748,35.6304,35.543,35.6145,12700.0
2014-02-07 10:40:00,44.82,44.83,44.77,44.82,1800.0,35.6065,35.6145,35.5668,35.6065,1800.0
2014-02-07 10:50:00,44.8,44.84,44.78,44.81,4100.0,35.5906,35.6224,35.5748,35.5986,4100.0
2014-02-07 11:00:00,44.83,44.84,44.81,44.82,1500.0,35.6145,35.6224,35.5986,35.6065,1500.0
2014-02-07 11:10:00,44.82,44.88,44.79,44.8,8600.0,35.6065,35.6542,35.5827,35.5906,8600.0
2014-02-07 11:20:00,44.8,44.85,44.79,44.81,16800.0,35.5906,35.6304,35.5827,35.5986,16800.0
2014-02-07 11:30:00,44.8,44.87,44.8,44.83,1700.0,35.5906,35.6463,35.5906,35.6145,1700.0
2014-02-07 11:40:00,44.83,44.91,44.81,44.91,5100.0,35.6145,35.678,35.5986,35.678,5100.0
2014-02-07 11:50:00,44.91,45.02,44.91,45.02,2800.0,35.678,35.7654,35.678,35.7654,2800.0
2014-02-07 12:00:00,45.02,45.04,45.0,45.02,10500.0,35.7654,35.7813,35.7495,35.7654,10500.0
2014-02-07 12:10:00,45.02,45.09,45.02,45.07,5400.0,35.7654,35.821,35.7654,35.8051,5400.0
2014-02-07 12:20:00,45.09,45.12,45.07,45.07,6900.0,35.821,35.8449,35.8051,35.8051,6900.0
2014-02-07 12:30:00,45.08,45.1,45.03,45.03,1800.0,35.8131,35.829,35.7734,35.7734,1800.0
2014-02-07 12:40:00,45.02,45.02,44.97,44.98,3600.0,35.7654,35.7654,35.7257,35.7336,3600.0
2014-02-07 12:50:00,44.96,44.99,44.96,44.97,2000.0,35.7178,35.7416,35.7178,35.7257,2000.0
2014-02-07 13:00:00,45.01,45.02,44.98,44.99,3300.0,35.7575,35.7654,35.7336,35.7416,3300.0
2014-02-07 13:10:00,45.0,45.03,44.96,45.02,9300.0,35.7495,35.7734,35.7178,35.7654,9300.0
2014-02-07 13:20:00,45.04,45.08,45.03,45.08,4200.0,35.7813,35.8131,35.7734,35.8131,4200.0
2014-02-07 13:30:00,45.07,45.08,45.04,45.07,5000.0,35.8051,35.8131,35.7813,35.8051,5000.0
2014-02-07 13:40:00,45.08,45.15,45.08,45.15,4600.0,35.8131,35.8687,35.8131,35.8687,4600.0
2014-02-07 13:50:00,45.16,45.23,45.14,45.22,4800.0,35.8766,35.9322,35.8607,35.9243,4800.0
2014-02-07 14:00:00,45.21,45.21,45.15,45.15,7200.0,35.9164,35.9164,35.8687,35.8687,7200.0
2014-02-07 14:10:00,45.16,45.18,45.1,45.12,8100.0,35.8766,35.8925,35.829,35.8449,8100.0
2014-02-07 14:20:00,45.14,45.21,45.14,45.17,3900.0,35.8607,35.9164,35.8607,35.8846,3900.0
2014-02-07 14:30:00,45.2,45.21,45.07,45.07,10500.0,35.9084,35.9164,35.8051,35.8051,10500.0
2014-02-07 14:40:00,45.09,45.09,45.06,45.07,14300.0,35.821,35.821,35.7972,35.8051,14300.0
2014-02-07 14:50:00,45.06,45.07,45.03,45.05,16800.0,35.7972,35.8051,35.7734,35.7893,16800.0
2014-02-07 15:00:00,45.04,45.18,45.04,45.18,7800.0,35.7813,35.8925,35.7813,35.8925,7800.0
2014-02-07 15:10:00,45.18,45.25,45.18,45.23,17500.0,35.8925,35.9481,35.8925,35.9322,17500.0
2014-02-07 15:20:00,45.23,45.28,45.2,45.28,13100.0,35.9322,35.972,35.9084,35.972,13100.0
2014-02-07 15:30:00,45.28,45.31,45.27,45.29,13700.0,35.972,35.9958,35.964,35.9799,13700.0
2014-02-07 15:40:00,45.29,45.33,45.27,45.29,14400.0,35.9799,36.0117,35.964,35.9799,14400.0
2014-02-07 15:50:00,45.29,45.34,45.25,45.33,52300.0,35.9799,36.0196,35.9481,36.0117,52300.0
2014-02-10 09:30:00,45.25,45.32,45.05,45.08,13200.0,35.9481,36.0037,35.7893,35.8131,13200.0
2014-02-10 09:40:00,45.08,45.28,45.05,45.24,17300.0,35.8131,35.972,35.7893,35.9402,17300.0
2014-02-10 09:50:00,45.21,45.31,45.16,45.28,6300.0,35.9164,35.9958,35.8766,35.972,6300.0
2014-02-10 10:00:00,45.25,45.31,45.18,45.29,13100.0,35.9481,35.9958,35.8925,35.9799,13100.0
2014-02-10 10:10:00,45.28,45.32,45.27,45.27,4800.0,35.972,36.0037,35.964,35.964,4800.0
2014-02-10 10:20:00,45.27,45.3,45.25,45.26,17000.0,35.964,35.9879,35.9481,35.9561,17000.0
2014-02-10 10:30:00,45.25,45.26,45.19,45.22,13200.0,35.9481,35.9561,35.9005,35.9243,13200.0
2014-02-10 10:40:00,45.25,45.26,45.19,45.2,5000.0,35.9481,35.9561,35.9005,35.9084,5000.0
2014-02-10 10:50:00,45.18,45.25,45.18,45.23,5700.0,35.8925,35.9481,35.8925,35.9322,5700.0
2014-02-10 11:00:00,45.22,45.27,45.2,45.27,6300.0,35.9243,35.964,35.9084,35.964,6300.0
2014-02-10 11:10:00,45.26,45.26,45.21,45.24,5900.0,35.9561,35.9561,35.9164,35.9402,5900.0
2014-02-10 11:20:00,45.25,45.28,45.22,45.25,4500.0,35.9481,35.972,35.9243,35.9481,4500.0
2014-02-10 11:30:00,45.25,45.26,45.18,45.19,3800.0,35.9481,35.9561,35.8925,35.9005,3800.0
2014-02-10 11:40:00,45.2,45.21,45.16,45.17,9700.0,35.9084,35.9164,35.8766,35.8846,9700.0
2014-02-10 11:50:00,45.17,45.18,45.16,45.17,7900.0,35.8846,35.8925,35.8766,35.8846,7900.0
2014-02-10 12:00:00,45.2,45.2,45.07,45.08,6500.0,35.9084,35.9084,35.8051,35.8131,6500.0
2014-02-10 12:10:00,45.09,45.12,45.06,45.1,8000.0,35.821,35.8449,35.7972,35.829,8000.0
2014-02-10 12:20:00,45.1,45.11,45.07,45.08,5900.0,35.829,35.8369,35.8051,35.8131,5900.0
2014-02-10 12:30:00,45.07,45.12,45.07,45.07,8800.0,35.8051,35.8449,35.8051,35.8051,8800.0
2014-02-10 12:40:00,45.08,45.12,45.08,45.11,6200.0,35.8131,35.8449,35.8131,35.8369,6200.0
2014-02-10 12:50:00,45.14,45.15,45.12,45.15,5400.0,35.8607,35.8687,35.8449,35.8687,5400.0
2014-02-10 13:00:00,45.16,45.18,45.15,45.16,7400.0,35.8766,35.8925,35.8687,35.8766,7400.0
2014-02-10 13:10:00,45.16,45.22,45.15,45.22,9700.0,35.8766,35.9243,35.8687,35.9243,9700.0
2014-02-10 13:20:00,45.22,45.26,45.21,45.21,8000.0,35.9243,35.9561,35.9164,35.9164,8000.0
2014-02-10 13:30:00,45.22,45.27,45.2,45.27,9600.0,35.9243,35.964,35.9084,35.964,9600.0
2014-02-10 13:40:00,45.26,45.27,45.23,45.26,7800.0,35.9561,35.964,35.9322,35.9561,7800.0
2014-02-10 13:50:00,45.25,45.27,45.23,45.26,9100.0,35.9481,35.964,35.9322,35.9561,9100.0
2014-02-10 14:00:00,45.29,45.29,45.26,45.27,3600.0,35.9799,35.9799,35.9561,35.964,3600.0
2014-02-10 14:10:00,45.27,45.31,45.27,45.29,6800.0,35.964,35.9958,35.964,35.9799,6800.0
2014-02-10 14:20:00,45.29,45.32,45.29,45.29,5700.0,35.9799,36.0037,35.9799,35.9799,5700.0
2014-02-10 14:30:00,45.3,45.33,45.29,45.31,11900.0,35.9879,36.0117,35.9799,35.9958,11900.0
2014-02-10 14:40:00,45.31,45.36,45.31,45.34,4900.0,35.9958,36.0355,35.9958,36.0196,4900.0
2014-02-10 14:50:00,45.36,45.37,45.34,45.37,5600.0,36.0355,36.0435,36.0196,36.0435,5600.0
2014-02-10 15:00:00,45.37,45.38,45.35,45.36,5900.0,36.0435,36.0514,36.0276,36.0355,5900.0
2014-02-10 15:10:00,45.35,45.37,45.34,45.34,11100.0,36.0276,36.0435,36.0196,36.0196,11100.0
2014-02-10 15:20:00,45.35,45.35,45.28,45.28,12800.0,36.0276,36.0276,35.972,35.972,12800.0
2014-02-10 15:30:00,45.3,45.33,45.29,45.3,25900.0,35.9879,36.0117,35.9799,35.9879,25900.0
2014-02-10 15:40:00,45.31,45.32,45.22,45.25,38700.0,35.9958,36.0037,35.9243,35.9481,38700.0
2014-02-10 15:50:00,45.24,45.33,45.24,45.29,72100.0,35.9402,36.0117,35.9402,35.9799,72100.0
2014-02-11 09:30:00,45.25,45.37,45.15,45.33,7600.0,35.9481,36.0435,35.8687,36.0117,7600.0
2014-02-11 09:40:00,45.36,45.43,45.28,45.43,4600.0,36.0355,36.0911,35.972,36.0911,4600.0
2014-02-11 09:50:00,45.43,45.55,45.37,45.48,20300.0,36.0911,36.1865,36.0435,36.1309,20300.0
2014-02-11 10:00:00,45.52,45.6,45.49,45.6,10000.0,36.1626,36.2262,36.1388,36.2262,10000.0
2014-02-11 10:10:00,45.61,45.72,45.53,45.69,9600.0,36.2341,36.3215,36.1706,36.2977,9600.0
2014-02-11 10:20:00,45.69,45.69,45.59,45.59,3700.0,36.2977,36.2977,36.2182,36.2182,3700.0
2014-02-11 10:30:00,45.58,45.63,45.58,45.61,1900.0,36.2103,36.25,36.2103,36.2341,1900.0
2014-02-11 10:40:00,45.62,45.63,45.57,45.57,5100.0,36.2421,36.25,36.2024,36.2024,5100.0
2014-02-11 10:50:00,45.57,45.6,45.51,45.56,11500.0,36.2024,36.2262,36.1547,36.1944,11500.0
2014-02-11 11:00:00,45.56,45.63,45.56,45.59,2500.0,36.1944,36.25,36.1944,36.2182,2500.0
2014-02-11 11:10:00,45.59,45.69,45.58,45.68,3600.0,36.2182,36.2977,36.2103,36.2897,3600.0
2014-02-11 11:20:00,45.67,45.75,45.67,45.71,5900.0,36.2818,36.3454,36.2818,36.3136,5900.0
2014-02-11 11:30:00,45.71,45.72,45.69,45.7,3700.0,36.3136,36.3215,36.2977,36.3056,3700.0
2014-02-11 11:40:00,45.72,45.75,45.7,45.74,3600.0,36.3215,36.3454,36.3056,36.3374,3600.0
2014-02-11 11:50:00,45.77,45.77,45.71,45.75,3600.0,36.3612,36.3612,36.3136,36.3454,3600.0
2014-02-11 12:00:00,45.75,45.75,45.7,45.7,1800.0,36.3454,36.3454,36.3056,36.3056,1800.0
2014-02-11 12:10:00,45.68,45.72,45.66,45.72,1900.0,36.2897,36.3215,36.2739,36.3215,1900.0
2014-02-11 12:20:00,45.71,45.73,45.7,45.72,2600.0,36.3136,36.3295,36.3056,36.3215,2600.0
2014-02-11 12:30:00,45.73,45.77,45.71,45.71,3000.0,36.3295,36.3612,36.3136,36.3136,3000.0
2014-02-11 12:40:00,45.73,45.75,45.71,45.75,2300.0,36.3295,36.3454,36.3136,36.3454,2300.0
2014-02-11 12:50:00,45.75,45.79,45.73,45.79,1600.0,36.3454,36.3771,36.3295,36.3771,1600.0
2014-02-11 13:00:00,45.79,45.86,45.78,45.85,10100.0,36.3771,36.4327,36.3692,36.4248,10100.0
2014-02-11 13:10:00,45.87,45.9,45.86,45.87,6900.0,36.4407,36.4645,36.4327,36.4407,6900.0
2014-02-11 13:20:00,45.86,45.88,45.85,45.85,4300.0,36.4327,36.4486,36.4248,36.4248,4300.0
2014-02-11 13:30:00,45.84,45.84,45.82,45.82,2600.0,36.4169,36.4169,36.401,36.401,2600.0
2014-02-11 13:40:00,45.83,45.84,45.77,45.78,9700.0,36.4089,36.4169,36.3612,36.3692,9700.0
2014-02-11 13:50:00,45.79,45.79,45.73,45.74,4500.0,36.3771,36.3771,36.3295,36.3374,4500.0
2014-02-11 14:00:00,45.74,45.81,45.74,45.77,4100.0,36.3374,36.393,36.3374,36.3612,4100.0
2014-02-11 14:10:00,45.76,45.78,45.73,45.76,6900.0,36.3533,36.3692,36.3295,36.3533,6900.0
2014-02-11 14:20:00,45.75,45.76,45.73,45.74,3700.0,36.3454,36.3533,36.3295,36.3374,3700.0
2014-02-11 14:30:00,45.74,45.75,45.69,45.73,3600.0,36.3374,36.3454,36.2977,36.3295,3600.0
2014-02-11 14:40:00,45.7,45.75,45.7,45.74,6000.0,36.3056,36.3454,36.3056,36.3374,6000.0
2014-02-11 14:50:00,45.74,45.77,45.7,45.74,6800.0,36.3374,36.3612,36.3056,36.3374,6800.0
2014-02-11 15:00:00,45.75,45.78,45.73,45.74,8200.0,36.3454,36.3692,36.3295,36.3374,8200.0
2014-02-11 15:10:00,45.74,45.74,45.69,45.71,10800.0,36.3374,36.3374,36.2977,36.3136,10800.0
2014-02-11 15:20:00,45.69,45.72,45.68,45.69,9600.0,36.2977,36.3215,36.2897,36.2977,9600.0
2014-02-11 15:30:00,45.69,45.75,45.68,45.69,12500.0,36.2977,36.3454,36.2897,36.2977,12500.0
2014-02-11 15:40:00,45.69,45.72,45.66,45.67,15600.0,36.2977,36.3215,36.2739,36.2818,15600.0
2014-02-11 15:50:00,45.68,45.71,45.67,45.69,41500.0,36.2897,36.3136,36.2818,36.2977,41500.0
2014-02-12 09:30:00,45.66,45.8,45.54,45.59,19600.0,36.2739,36.3851,36.1785,36.2182,19600.0
2014-02-12 09:40:00,45.67,45.71,45.57,45.62,9500.0,36.2818,36.3136,36.2024,36.2421,9500.0
2014-02-12 09:50:00,45.62,45.66,45.55,45.64,6400.0,36.2421,36.2739,36.1865,36.258,6400.0
2014-02-12 10:00:00,45.65,45.66,45.58,45.61,8900.0,36.2659,36.2739,36.2103,36.2341,8900.0
2014-02-12 10:10:00,45.63,45.63,45.46,45.46,21900.0,36.25,36.25,36.115,36.115,21900.0
2014-02-12 10:20:00,45.46,45.49,45.42,45.46,15400.0,36.115,36.1388,36.0832,36.115,15400.0
2014-02-12 10:30:00,45.46,45.47,45.35,45.39,15500.0,36.115,36.1229,36.0276,36.0594,15500.0
2014-02-12 10:40:00,45.39,45.39,45.24,45.29,17900.0,36.0594,36.0594,35.9402,35.9799,17900.0
2014-02-12 10:50:00,45.3,45.3,45.23,45.24,7800.0,35.9879,35.9879,35.9322,35.9402,7800.0
2014-02-12 11:00:00,45.27,45.35,45.23,45.35,13400.0,35.964,36.0276,35.9322,36.0276,13400.0
2014-02-12 11:10:00,45.34,45.44,45.34,45.43,10100.0,36.0196,36.0991,36.0196,36.0911,10100.0
2014-02-12 11:20:00,45.43,45.44,45.39,45.42,17100.0,36.0911,36.0991,36.0594,36.0832,17100.0
2014-02-12 11:30:00,45.41,45.48,45.36,45.39,10100.0,36.0752,36.1309,36.0355,36.0594,10100.0
2014-02-12 11:40:00,45.39,45.43,45.36,45.41,10800.0,36.0594,36.0911,36.0355,36.0752,10800.0
2014-02-12 11:50:00,45.43,45.45,45.37,45.43,12700.0,36.0911,36.107,36.0435,36.0911,12700.0
2014-02-12 12:00:00,45.42,45.5,45.42,45.49,9500.0,36.0832,36.1467,36.0832,36.1388,9500.0
2014-02-12 12:10:00,45.49,45.53,45.48,45.53,5400.0,36.1388,36.1706,36.1309,36.1706,5400.0
2014-02-12 12:20:00,45.53,45.54,45.49,45.53,11500.0,36.1706,36.1785,36.1388,36.1706,11500.0
2014-02-12 12:30:00,45.51,45.57,45.51,45.55,16600.0,36.1547,36.2024,36.1547,36.1865,16600.0
2014-02-12 12:40:00,45.56,45.58,45.49,45.52,10200.0,36.1944,36.2103,36.1388,36.1626,10200.0
2014-02-12 12:50:00,45.52,45.54,45.49,45.51,7900.0,36.1626,36.1785,36.1388,36.1547,7900.0
2014-02-12 13:00:00,45.52,45.53,45.46,45.48,4600.0,36.1626,36.1706,36.115,36.1309,4600.0
2014-02-12 13:10:00,45.47,45.48,45.44,45.47,9200.0,36.1229,36.1309,36.0991,36.1229,9200.0
2014-02-12 13:20:00,45.46,45.52,45.43,45.47,6900.0,36.115,36.1626,36.0911,36.1229,6900.0
2014-02-12 13:30:00,45.48,45.5,45.44,45.45,3500.0,36.1309,36.1467,36.0991,36.107,3500.0
2014-02-12 13:40:00,45.43,45.44,45.4,45.42,7200.0,36.0911,36.0991,36.0673,36.0832,7200.0
2014-02-12 13:50:00,45.42,45.42,45.37,45.38,9200.0,36.0832,36.0832,36.0435,36.0514,9200.0
2014-02-12 14:00:00,45.39,45.4,45.36,45.37,10800.0,36.0594,36.0673,36.0355,36.0435,10800.0
2014-02-12 14:10:00,45.36,45.37,45.28,45.29,9300.0,36.0355,36.0435,35.972,35.9799,9300.0
2014-02-12 14:20:00,45.3,45.3,45.24,45.24,6000.0,35.9879,35.9879,35.9402,35.9402,6000.0
2014-02-12 14:30:00,45.23,45.27,45.19,45.21,12700.0,35.9322,35.964,35.9005,35.9164,12700.0
2014-02-12 14:40:00,45.22,45.23,45.15,45.17,9300.0,35.9243,35.9322,35.8687,35.8846,9300.0
2014-02-12 14:50:00,45.16,45.19,45.14,45.17,10200.0,35.8766,35.9005,35.8607,35.8846,10200.0
2014-02-12 15:00:00,45.18,45.23,45.14,45.23,22300.0,35.8925,35.9322,35.8607,35.9322,22300.0
2014-02-12 15:10:00,45.22,45.23,45.18,45.21,16800.0,35.9243,35.9322,35.8925,35.9164,16800.0
2014-02-12 15:20:00,45.21,45.21,45.18,45.2,12800.0,35.9164,35.9164,35.8925,35.9084,12800.0
2014-02-12 15:30:00,45.21,45.22,45.19,45.2,13000.0,35.9164,35.9243,35.9005,35.9084,13000.0
2014-02-12 15:40:00,45.2,45.29,45.2,45.2,26100.0,35.9084,35.9799,35.9084,35.9084,26100.0
2014-02-12 15:50:00,45.2,45.27,45.14,45.27,58500.0,35.9084,35.964,35.8607,35.964,58500.0
2014-02-13 09:30:00,45.0,45.26,45.0,45.08,11700.0,35.7495,35.9561,35.7495,35.8131,11700.0
2014-02-13 09:40:00,45.08,45.1,44.97,45.1,7600.0,35.8131,35.829,35.7257,35.829,7600.0
2014-02-13 09:50:00,45.16,45.24,45.13,45.24,3500.0,35.8766,35.9402,35.8528,35.9402,3500.0
2014-02-13 10:00:00,45.23,45.33,45.17,45.31,11100.0,35.9322,36.0117,35.8846,35.9958,11100.0
2014-02-13 10:10:00,45.3,45.33,45.23,45.31,11900.0,35.9879,36.0117,35.9322,35.9958,11900.0
2014-02-13 10:20:00,45.29,45.32,45.19,45.21,20900.0,35.9799,36.0037,35.9005,35.9164,20900.0
2014-02-13 10:30:00,45.22,45.22,45.13,45.17,1900.0,35.9243,35.9243,35.8528,35.8846,1900.0
2014-02-13 10:40:00,45.2,45.27,45.2,45.24,2000.0,35.9084,35.964,35.9084,35.9402,2000.0
2014-02-13 10:50:00,45.24,45.34,45.19,45.32,5000.0,35.9402,36.0196,35.9005,36.0037,5000.0
2014-02-13 11:00:00,45.34,45.38,45.3,45.32,4400.0,36.0196,36.0514,35.9879,36.0037,4400.0
2014-02-13 11:10:00,45.3,45.38,45.28,45.36,2400.0,35.9879,36.0514,35.972,36.0355,2400.0
2014-02-13 11:20:00,45.37,45.39,45.33,45.34,3800.0,36.0435,36.0594,36.0117,36.0196,3800.0
2014-02-13 11:30:00,45.34,45.4,45.26,45.27,4900.0,36.0196,36.0673,35.9561,35.964,4900.0
2014-02-13 11:40:00,45.27,45.32,45.27,45.32,3100.0,35.964,36.0037,35.964,36.0037,3100.0
2014-02-13 11:50:00,45.31,45.38,45.31,45.34,17100.0,35.9958,36.0514,35.9958,36.0196,17100.0
2014-02-13 12:00:00,45.35,45.36,45.33,45.34,2400.0,36.0276,36.0355,36.0117,36.0196,2400.0
2014-02-13 12:10:00,45.33,45.38,45.32,45.34,3700.0,36.0117,36.0514,36.0037,36.0196,3700.0
2014-02-13 12:20:00,45.35,45.38,45.34,45.37,3300.0,36.0276,36.0514,36.0196,36.0435,3300.0
2014-02-13 12:30:00,45.39,45.43,45.37,45.37,6800.0,36.0594,36.0911,36.0435,36.0435,6800.0
2014-02-13 12:40:00,45.39,45.46,45.39,45.41,4800.0,36.0594,36.115,36.0594,36.0752,4800.0
2014-02-13 12:50:00,45.43,45.48,45.43,45.46,5000.0,36.0911,36.1309,36.0911,36.115,5000.0
2014-02-13 13:00:00,45.48,45.54,45.47,45.54,6600.0,36.1309,36.1785,36.1229,36.1785,6600.0
2014-02-13 13:10:00,45.55,45.59,45.52,45.59,4800.0,36.1865,36.2182,36.1626,36.2182,4800.0
2014-02-13 13:20:00,45.58,45.63,45.57,45.6,8200.0,36.2103,36.25,36.2024,36.2262,8200.0
2014-02-13 13:30:00,45.6,45.62,45.58,45.62,2000.0,36.2262,36.2421,36.2103,36.2421,2000.0
2014-02-13 13:40:00,45.62,45.64,45.54,45.56,8900.0,36.2421,36.258,36.1785,36.1944,8900.0
2014-02-13 13:50:00,45.57,45.62,45.57,45.61,3300.0,36.2024,36.2421,36.2024,36.2341,3300.0
2014-02-13 14:00:00,45.62,45.63,45.56,45.56,10100.0,36.2421,36.25,36.1944,36.1944,10100.0
2014-02-13 14:10:00,45.57,45.61,45.57,45.57,2800.0,36.2024,36.2341,36.2024,36.2024,2800.0
2014-02-13 14:20:00,45.56,45.59,45.53,45.53,5600.0,36.1944,36.2182,36.1706,36.1706,5600.0
2014-02-13 14:30:00,45.54,45.57,45.54,45.57,3100.0,36.1785,36.2024,36.1785,36.2024,3100.0
2014-02-13 14:40:00,45.58,45.6,45.53,45.6,4700.0,36.2103,36.2262,36.1706,36.2262,4700.0
2014-02-13 14:50:00,45.6,45.61,45.56,45.58,7600.0,36.2262,36.2341,36.1944,36.2103,7600.0
2014-02-13 15:00:00,45.59,45.61,45.55,45.6,4900.0,36.2182,36.2341,36.1865,36.2262,4900.0
2014-02-13 15:10:00,45.6,45.6,45.57,45.57,5400.0,36.2262,36.2262,36.2024,36.2024,5400.0
2014-02-13 15:20:00,45.56,45.58,45.55,45.56,8300.0,36.1944,36.2103,36.1865,36.1944,8300.0
2014-02-13 15:30:00,45.57,45.59,45.57,45.58,5600.0,36.2024,36.2182,36.2024,36.2103,5600.0
2014-02-13 15:40:00,45.58,45.62,45.54,45.6,15700.0,36.2103,36.2421,36.1785,36.2262,15700.0
2014-02-13 15:50:00,45.61,45.63,45.57,45.6,36900.0,36.2341,36.25,36.2024,36.2262,36900.0
2014-02-14 09:30:00,45.54,45.76,45.54,45.62,5400.0,36.1785,36.3533,36.1785,36.2421,5400.0
2014-02-14 09:40:00,45.47,45.54,45.42,45.51,1900.0,36.1229,36.1785,36.0832,36.1547,1900.0
2014-02-14 09:50:00,45.69,45.69,45.31,45.39,16400.0,36.2977,36.2977,35.9958,36.0594,16400.0
2014-02-14 10:00:00,45.41,45.41,45.33,45.35,5500.0,36.0752,36.0752,36.0117,36.0276,5500.0
2014-02-14 10:10:00,45.4,45.47,45.39,45.44,3600.0,36.0673,36.1229,36.0594,36.0991,3600.0
2014-02-14 10:20:00,45.46,45.48,45.37,45.39,14700.0,36.115,36.1309,36.0435,36.0594,14700.0
2014-02-14 10:30:00,45.39,45.4,45.3,45.32,34800.0,36.0594,36.0673,35.9879,36.0037,34800.0
2014-02-14 10:40:00,45.34,45.4,45.33,45.4,5400.0,36.0196,36.0673,36.0117,36.0673,5400.0
2014-02-14 10:50:00,45.39,45.43,45.39,45.41,4100.0,36.0594,36.0911,36.0594,36.0752,4100.0
2014-02-14 11:00:00,45.41,45.44,45.4,45.4,6200.0,36.0752,36.0991,36.0673,36.0673,6200.0
2014-02-14 11:10:00,45.4,45.47,45.4,45.44,4000.0,36.0673,36.1229,36.0673,36.0991,4000.0
2014-02-14 11:20:00,45.44,45.45,45.37,45.39,3500.0,36.0991,36.107,36.0435,36.0594,3500.0
2014-02-14 11:30:00,45.38,45.42,45.37,45.42,2400.0,36.0514,36.0832,36.0435,36.0832,2400.0
2014-02-14 11:40:00,45.41,45.44,45.38,45.39,6300.0,36.0752,36.0991,36.0514,36.0594,6300.0
2014-02-14 11:50:00,45.4,45.45,45.38,45.45,5100.0,36.0673,36.107,36.0514,36.107,5100.0
2014-02-14 12:00:00,45.45,45.46,45.43,45.43,2500.0,36.107,36.115,36.0911,36.0911,2500.0
2014-02-14 12:10:00,45.43,45.45,45.43,45.45,1000.0,36.0911,36.107,36.0911,36.107,1000.0
2014-02-14 12:20:00,45.46,45.47,45.4,45.4,2600.0,36.115,36.1229,36.0673,36.0673,2600.0
2014-02-14 12:30:00,45.4,45.44,45.4,45.42,1800.0,36.0673,36.0991,36.0673,36.0832,1800.0
2014-02-14 12:40:00,45.4,45.45,45.4,45.45,700.0,36.0673,36.107,36.0673,36.107,700.0
2014-02-14 12:50:00,45.45,45.47,45.43,45.43,3200.0,36.107,36.1229,36.0911,36.0911,3200.0
2014-02-14 13:00:00,45.45,45.48,45.44,45.46,3200.0,36.107,36.1309,36.0991,36.115,3200.0
2014-02-14 13:10:00,45.46,45.51,45.46,45.49,2900.0,36.115,36.1547,36.115,36.1388,2900.0
2014-02-14 13:20:00,45.5,45.51,45.48,45.5,4400.0,36.1467,36.1547,36.1309,36.1467,4400.0
2014-02-14 13:30:00,45.51,45.52,45.48,45.5,3400.0,36.1547,36.1626,36.1309,36.1467,3400.0
2014-02-14 13:40:00,45.51,45.56,45.5,45.55,25500.0,36.1547,36.1944,36.1467,36.1865,25500.0
2014-02-14 13:50:00,45.55,45.6,45.55,45.59,4000.0,36.1865,36.2262,36.1865,36.2182,4000.0
2014-02-14 14:00:00,45.59,45.63,45.58,45.63,5500.0,36.2182,36.25,36.2103,36.25,5500.0
2014-02-14 14:10:00,45.63,45.64,45.58,45.61,4500.0,36.25,36.258,36.2103,36.2341,4500.0
2014-02-14 14:20:00,45.61,45.63,45.6,45.62,2500.0,36.2341,36.25,36.2262,36.2421,2500.0
2014-02-14 14:30:00,45.61,45.61,45.58,45.58,5100.0,36.2341,36.2341,36.2103,36.2103,5100.0
2014-02-14 14:40:00,45.59,45.6,45.57,45.58,3700.0,36.2182,36.2262,36.2024,36.2103,3700.0
2014-02-14 14:50:00,45.58,45.62,45.58,45.59,4200.0,36.2103,36.2421,36.2103,36.2182,4200.0
2014-02-14 15:00:00,45.61,45.63,45.57,45.57,7700.0,36.2341,36.25,36.2024,36.2024,7700.0
2014-02-14 15:10:00,45.58,45.6,45.55,45.56,8000.0,36.2103,36.2262,36.1865,36.1944,8000.0
2014-02-14 15:20:00,45.56,45.6,45.55,45.58,4600.0,36.1944,36.2262,36.1865,36.2103,4600.0
2014-02-14 15:30:00,45.58,45.62,45.58,45.6,4200.0,36.2103,36.2421,36.2103,36.2262,4200.0
2014-02-14 15:40:00,45.6,45.61,45.54,45.56,11500.0,36.2262,36.2341,36.1785,36.1944,11500.0
2014-02-14 15:50:00,45.57,45.61,45.53,45.6,25100.0,36.2024,36.2341,36.1706,36.2262,25100.0
2014-02-18 09:30:00,45.56,45.7,45.33,45.57,22900.0,36.1944,36.3056,36.0117,36.2024,22900.0
2014-02-18 09:40:00,45.57,45.82,45.55,45.73,14300.0,36.2024,36.401,36.1865,36.3295,14300.0
2014-02-18 09:50:00,45.75,45.85,45.63,45.72,10000.0,36.3454,36.4248,36.25,36.3215,10000.0
2014-02-18 10:00:00,45.7,45.7,45.51,45.66,11000.0,36.3056,36.3056,36.1547,36.2739,11000.0
2014-02-18 10:10:00,45.65,45.71,45.56,45.7,7500.0,36.2659,36.3136,36.1944,36.3056,7500.0
2014-02-18 10:20:00,45.68,45.75,45.65,45.75,5100.0,36.2897,36.3454,36.2659,36.3454,5100.0
2014-02-18 10:30:00,45.75,45.76,45.67,45.72,6400.0,36.3454,36.3533,36.2818,36.3215,6400.0
2014-02-18 10:40:00,45.72,45.77,45.72,45.73,4800.0,36.3215,36.3612,36.3215,36.3295,4800.0
2014-02-18 10:50:00,45.76,45.8,45.76,45.77,16200.0,36.3533,36.3851,36.3533,36.3612,16200.0
2014-02-18 11:00:00,45.76,45.79,45.76,45.79,3800.0,36.3533,36.3771,36.3533,36.3771,3800.0
2014-02-18 11:10:00,45.8,45.91,45.79,45.88,13300.0,36.3851,36.4725,36.3771,36.4486,13300.0
2014-02-18 11:20:00,45.89,45.95,45.85,45.94,10300.0,36.4566,36.5042,36.4248,36.4963,10300.0
2014-02-18 11:30:00,45.95,45.98,45.93,45.98,10800.0,36.5042,36.5281,36.4884,36.5281,10800.0
2014-02-18 11:40:00,45.98,46.02,45.96,45.96,15700.0,36.5281,36.5599,36.5122,36.5122,15700.0
2014-02-18 11:50:00,45.97,46.0,45.92,45.94,5500.0,36.5201,36.544,36.4804,36.4963,5500.0
2014-02-18 12:00:00,45.94,45.98,45.93,45.96,4900.0,36.4963,36.5281,36.4884,36.5122,4900.0
2014-02-18 12:10:00,45.97,45.97,45.91,45.93,8000.0,36.5201,36.5201,36.4725,36.4884,8000.0
2014-02-18 12:20:00,45.92,45.94,45.9,45.9,2900.0,36.4804,36.4963,36.4645,36.4645,2900.0
2014-02-18 12:30:00,45.91,45.91,45.87,45.87,4500.0,36.4725,36.4725,36.4407,36.4407,4500.0
2014-02-18 12:40:00,45.87,45.88,45.85,45.88,5300.0,36.4407,36.4486,36.4248,36.4486,5300.0
2014-02-18 12:50:00,45.87,45.87,45.81,45.85,3000.0,36.4407,36.4407,36.393,36.4248,3000.0
2014-02-18 13:00:00,45.86,45.87,45.83,45.87,5900.0,36.4327,36.4407,36.4089,36.4407,5900.0
2014-02-18 13:10:00,45.86,45.89,45.84,45.84,4200.0,36.4327,36.4566,36.4169,36.4169,4200.0
2014-02-18 13:20:00,45.83,45.83,45.8,45.8,3000.0,36.4089,36.4089,36.3851,36.3851,3000.0
2014-02-18 13:30:00,45.81,45.81,45.79,45.8,3300.0,36.393,36.393,36.3771,36.3851,3300.0
2014-02-18 13:40:00,45.8,45.81,45.72,45.72,3300.0,36.3851,36.393,36.3215,36.3215,3300.0
2014-02-18 13:50:00,45.73,45.74,45.69,45.73,4700.0,36.3295,36.3374,36.2977,36.3295,4700.0
2014-02-18 14:00:00,45.74,45.76,45.72,45.72,3600.0,36.3374,36.3533,36.3215,36.3215,3600.0
2014-02-18 14:10:00,45.75,45.76,45.7,45.76,6400.0,36.3454,36.3533,36.3056,36.3533,6400.0
2014-02-18 14:20:00,45.76,45.78,45.74,45.74,3400.0,36.3533,36.3692,36.3374,36.3374,3400.0
2014-02-18 14:30:00,45.75,45.8,45.75,45.77,4900.0,36.3454,36.3851,36.3454,36.3612,4900.0
2014-02-18 14:40:00,45.77,45.78,45.75,45.76,3900.0,36.3612,36.3692,36.3454,36.3533,3900.0
2014-02-18 14:50:00,45.77,45.79,45.76,45.77,8100.0,36.3612,36.3771,36.3533,36.3612,8100.0
2014-02-18 15:00:00,45.77,45.77,45.7,45.71,9900.0,36.3612,36.3612,36.3056,36.3136,9900.0
2014-02-18 15:10:00,45.7,45.75,45.68,45.7,15100.0,36.3056,36.3454,36.2897,36.3056,15100.0
2014-02-18 15:20:00,45.71,45.77,45.71,45.76,9700.0,36.3136,36.3612,36.3136,36.3533,9700.0
2014-02-18 15:30:00,45.76,45.78,45.76,45.77,8600.0,36.3533,36.3692,36.3533,36.3612,8600.0
2014-02-18 15:40:00,45.76,45.79,45.76,45.79,10400.0,36.3533,36.3771,36.3533,36.3771,10400.0
2014-02-18 15:50:00,45.79,45.82,45.75,45.77,29900.0,36.3771,36.401,36.3454,36.3612,29900.0
2014-02-19 09:30:00,45.59,45.79,45.52,45.75,23500.0,36.2182,36.3771,36.1626,36.3454,23500.0
2014-02-19 09:40:00,45.7,45.7,45.49,45.52,10300.0,36.3056,36.3056,36.1388,36.1626,10300.0
2014-02-19 09:50:00,45.53,45.77,45.52,45.77,11100.0,36.1706,36.3612,36.1626,36.3612,11100.0
2014-02-19 10:00:00,45.78,45.78,45.72,45.74,1300.0,36.3692,36.3692,36.3215,36.3374,1300.0
2014-02-19 10:10:00,45.77,45.86,45.75,45.86,28300.0,36.3612,36.4327,36.3454,36.4327,28300.0
2014-02-19 10:20:00,45.81,45.84,45.78,45.8,15000.0,36.393,36.4169,36.3692,36.3851,15000.0
2014-02-19 10:30:00,45.83,45.85,45.8,45.8,5700.0,36.4089,36.4248,36.3851,36.3851,5700.0
2014-02-19 10:40:00,45.8,45.8,45.76,45.76,4100.0,36.3851,36.3851,36.3533,36.3533,4100.0
2014-02-19 10:50:00,45.75,45.75,45.71,45.73,5000.0,36.3454,36.3454,36.3136,36.3295,5000.0
2014-02-19 11:00:00,45.75,45.75,45.72,45.72,2600.0,36.3454,36.3454,36.3215,36.3215,2600.0
2014-02-19 11:10:00,45.72,45.77,45.72,45.77,28200.0,36.3215,36.3612,36.3215,36.3612,28200.0
2014-02-19 11:20:00,45.77,45.82,45.77,45.77,16100.0,36.3612,36.401,36.3612,36.3612,16100.0
2014-02-19 11:30:00,45.78,45.82,45.77,45.78,17600.0,36.3692,36.401,36.3612,36.3692,17600.0
2014-02-19 11:40:00,45.78,45.83,45.78,45.83,5800.0,36.3692,36.4089,36.3692,36.4089,5800.0
2014-02-19 11:50:00,45.8,45.83,45.78,45.78,31300.0,36.3851,36.4089,36.3692,36.3692,31300.0
2014-02-19 12:00:00,45.75,45.75,45.73,45.73,3200.0,36.3454,36.3454,36.3295,36.3295,3200.0
2014-02-19 12:10:00,45.7,45.71,45.61,45.61,2200.0,36.3056,36.3136,36.2341,36.2341,2200.0
2014-02-19 12:20:00,45.6,45.6,45.54,45.55,5100.0,36.2262,36.2262,36.1785,36.1865,5100.0
2014-02-19 12:30:00,45.55,45.59,45.54,45.57,5000.0,36.1865,36.2182,36.1785,36.2024,5000.0
2014-02-19 12:40:00,45.58,45.6,45.57,45.58,4000.0,36.2103,36.2262,36.2024,36.2103,4000.0
2014-02-19 12:50:00,45.58,45.6,45.58,45.6,4400.0,36.2103,36.2262,36.2103,36.2262,4400.0
2014-02-19 13:00:00,45.61,45.65,45.6,45.65,3700.0,36.2341,36.2659,36.2262,36.2659,3700.0
2014-02-19 13:10:00,45.65,45.72,45.65,45.72,2800.0,36.2659,36.3215,36.2659,36.3215,2800.0
2014-02-19 13:20:00,45.76,45.8,45.74,45.8,2500.0,36.3533,36.3851,36.3374,36.3851,2500.0
2014-02-19 13:30:00,45.8,45.84,45.79,45.79,2800.0,36.3851,36.4169,36.3771,36.3771,2800.0
2014-02-19 13:40:00,45.8,45.83,45.78,45.83,3700.0,36.3851,36.4089,36.3692,36.4089,3700.0
2014-02-19 13:50:00,45.81,45.84,45.8,45.8,22300.0,36.393,36.4169,36.3851,36.3851,22300.0
2014-02-19 14:00:00,45.76,45.9,45.76,45.89,10000.0,36.3533,36.4645,36.3533,36.4566,10000.0
2014-02-19 14:10:00,45.88,45.88,45.82,45.86,8800.0,36.4486,36.4486,36.401,36.4327,8800.0
2014-02-19 14:20:00,45.85,45.86,45.8,45.86,10300.0,36.4248,36.4327,36.3851,36.4327,10300.0
2014-02-19 14:30:00,45.86,45.86,45.78,45.82,5000.0,36.4327,36.4327,36.3692,36.401,5000.0
2014-02-19 14:40:00,45.83,45.84,45.77,45.77,4300.0,36.4089,36.4169,36.3612,36.3612,4300.0
2014-02-19 14:50:00,45.78,45.8,45.75,45.77,6200.0,36.3692,36.3851,36.3454,36.3612,6200.0
2014-02-19 15:00:00,45.77,45.8,45.77,45.8,4300.0,36.3612,36.3851,36.3612,36.3851,4300.0
2014-02-19 15:10:00,45.79,45.79,45.72,45.72,14500.0,36.3771,36.3771,36.3215,36.3215,14500.0
2014-02-19 15:20:00,45.71,45.72,45.63,45.63,7900.0,36.3136,36.3215,36.25,36.25,7900.0
2014-02-19 15:30:00,45.62,45.67,45.59,45.67,15900.0,36.2421,36.2818,36.2182,36.2818,15900.0
2014-02-19 15:40:00,45.67,45.69,45.61,45.65,17300.0,36.2818,36.2977,36.2341,36.2659,17300.0
2014-02-19 15:50:00,45.66,45.67,45.58,45.62,41500.0,36.2739,36.2818,36.2103,36.2421,41500.0
2014-02-20 09:30:00,45.58,45.84,45.55,45.69,15200.0,36.2103,36.4169,36.1865,36.2977,15200.0
2014-02-20 09:40:00,45.6,45.68,45.52,45.62,8600.0,36.2262,36.2897,36.1626,36.2421,8600.0
2014-02-20 09:50:00,45.65,45.65,45.51,45.55,4600.0,36.2659,36.2659,36.1547,36.1865,4600.0
2014-02-20 10:00:00,45.52,45.58,45.47,45.51,6400.0,36.1626,36.2103,36.1229,36.1547,6400.0
2014-02-20 10:10:00,45.52,45.71,45.52,45.67,6800.0,36.1626,36.3136,36.1626,36.2818,6800.0
2014-02-20 10:20:00,45.69,45.71,45.66,45.69,19000.0,36.2977,36.3136,36.2739,36.2977,19000.0
2014-02-20 10:30:00,45.71,45.81,45.71,45.81,5200.0,36.3136,36.393,36.3136,36.393,5200.0
2014-02-20 10:40:00,45.81,45.89,45.81,45.85,7000.0,36.393,36.4566,36.393,36.4248,7000.0
2014-02-20 10:50:00,45.84,45.94,45.84,45.94,8600.0,36.4169,36.4963,36.4169,36.4963,8600.0
2014-02-20 11:00:00,45.93,46.01,45.93,46.01,5700.0,36.4884,36.5519,36.4884,36.5519,5700.0
2014-02-20 11:10:00,46.0,46.01,45.89,45.9,5400.0,36.544,36.5519,36.4566,36.4645,5400.0
2014-02-20 11:20:00,45.88,45.92,45.83,45.87,7100.0,36.4486,36.4804,36.4089,36.4407,7100.0
2014-02-20 11:30:00,45.89,45.94,45.87,45.92,6600.0,36.4566,36.4963,36.4407,36.4804,6600.0
2014-02-20 11:40:00,45.89,45.92,45.87,45.87,2300.0,36.4566,36.4804,36.4407,36.4407,2300.0
2014-02-20 11:50:00,45.87,45.89,45.82,45.87,4000.0,36.4407,36.4566,36.401,36.4407,4000.0
2014-02-20 12:00:00,45.89,45.9,45.86,45.87,1700.0,36.4566,36.4645,36.4327,36.4407,1700.0
2014-02-20 12:10:00,45.89,45.92,45.88,45.92,1600.0,36.4566,36.4804,36.4486,36.4804,1600.0
2014-02-20 12:20:00,45.93,46.0,45.91,45.98,3900.0,36.4884,36.544,36.4725,36.5281,3900.0
2014-02-20 12:30:00,46.0,46.01,45.96,46.01,2500.0,36.544,36.5519,36.5122,36.5519,2500.0
2014-02-20 12:40:00,46.0,46.03,45.98,46.0,2900.0,36.544,36.5678,36.5281,36.544,2900.0
2014-02-20 12:50:00,46.02,46.03,46.0,46.0,4000.0,36.5599,36.5678,36.544,36.544,4000.0
2014-02-20 13:00:00,46.02,46.04,46.0,46.04,3200.0,36.5599,36.5757,36.544,36.5757,3200.0
2014-02-20 13:10:00,46.04,46.05,45.97,45.99,6200.0,36.5757,36.5837,36.5201,36.536,6200.0
2014-02-20 13:20:00,45.96,45.98,45.94,45.97,3300.0,36.5122,36.5281,36.4963,36.5201,3300.0
2014-02-20 13:30:00,45.97,46.0,45.97,45.97,4500.0,36.5201,36.544,36.5201,36.5201,4500.0
2014-02-20 13:40:00,45.97,45.97,45.91,45.96,8900.0,36.5201,36.5201,36.4725,36.5122,8900.0
2014-02-20 13:50:00,45.96,45.97,45.92,45.94,5700.0,36.5122,36.5201,36.4804,36.4963,5700.0
2014-02-20 14:00:00,45.94,45.96,45.9,45.91,5200.0,36.4963,36.5122,36.4645,36.4725,5200.0
2014-02-20 14:10:00,45.91,45.97,45.91,45.97,5600.0,36.4725,36.5201,36.4725,36.5201,5600.0
2014-02-20 14:20:00,45.97,45.99,45.95,45.98,10900.0,36.5201,36.536,36.5042,36.5281,10900.0
2014-02-20 14:30:00,45.98,46.01,45.95,45.98,4200.0,36.5281,36.5519,36.5042,36.5281,4200.0
2014-02-20 14:40:00,45.97,46.06,45.97,46.05,4400.0,36.5201,36.5916,36.5201,36.5837,4400.0
2014-02-20 14:50:00,46.04,46.07,46.02,46.07,8600.0,36.5757,36.5996,36.5599,36.5996,8600.0
2014-02-20 15:00:00,46.08,46.12,46.07,46.12,7400.0,36.6075,36.6393,36.5996,36.6393,7400.0
2014-02-20 15:10:00,46.11,46.13,46.09,46.09,3800.0,36.6314,36.6472,36.6155,36.6155,3800.0
2014-02-20 15:20:00,46.09,46.1,46.08,46.08,12700.0,36.6155,36.6234,36.6075,36.6075,12700.0
2014-02-20 15:30:00,46.09,46.12,46.05,46.05,10400.0,36.6155,36.6393,36.5837,36.5837,10400.0
2014-02-20 15:40:00,46.04,46.06,46.0,46.05,21400.0,36.5757,36.5916,36.544,36.5837,21400.0
2014-02-20 15:50:00,46.05,46.08,46.04,46.06,28900.0,36.5837,36.6075,36.5757,36.5916,28900.0
2014-02-21 09:30:00,46.03,46.22,45.84,45.89,18400.0,36.5678,36.7187,36.4169,36.4566,18400.0
2014-02-21 09:40:00,45.76,45.98,45.76,45.96,6600.0,36.3533,36.5281,36.3533,36.5122,6600.0
2014-02-21 09:50:00,45.96,45.99,45.92,45.94,2500.0,36.5122,36.536,36.4804,36.4963,2500.0
2014-02-21 10:00:00,45.94,46.02,45.92,45.97,6400.0,36.4963,36.5599,36.4804,36.5201,6400.0
2014-02-21 10:10:00,45.99,46.04,45.97,46.0,7700.0,36.536,36.5757,36.5201,36.544,7700.0
2014-02-21 10:20:00,45.98,45.98,45.92,45.96,6100.0,36.5281,36.5281,36.4804,36.5122,6100.0
2014-02-21 10:30:00,45.98,46.03,45.98,46.02,5600.0,36.5281,36.5678,36.5281,36.5599,5600.0
2014-02-21 10:40:00,46.01,46.1,46.0,46.1,6400.0,36.5519,36.6234,36.544,36.6234,6400.0
2014-02-21 10:50:00,46.1,46.11,46.04,46.07,6300.0,36.6234,36.6314,36.5757,36.5996,6300.0
2014-02-21 11:00:00,46.09,46.13,46.02,46.02,5600.0,36.6155,36.6472,36.5599,36.5599,5600.0
2014-02-21 11:10:00,46.03,46.03,45.94,45.98,11500.0,36.5678,36.5678,36.4963,36.5281,11500.0
2014-02-21 11:20:00,45.96,45.97,45.95,45.96,3300.0,36.5122,36.5201,36.5042,36.5122,3300.0
2014-02-21 11:30:00,45.94,45.99,45.93,45.95,11500.0,36.4963,36.536,36.4884,36.5042,11500.0
2014-02-21 11:40:00,45.96,46.01,45.96,45.99,5700.0,36.5122,36.5519,36.5122,36.536,5700.0
2014-02-21 11:50:00,45.98,46.0,45.98,46.0,3500.0,36.5281,36.544,36.5281,36.544,3500.0
2014-02-21 12:00:00,46.0,46.04,45.98,45.98,3900.0,36.544,36.5757,36.5281,36.5281,3900.0
2014-02-21 12:10:00,45.97,46.0,45.95,45.99,5400.0,36.5201,36.544,36.5042,36.536,5400.0
2014-02-21 12:20:00,46.02,46.03,45.98,46.01,2500.0,36.5599,36.5678,36.5281,36.5519,2500.0
2014-02-21 12:30:00,45.98,45.99,45.96,45.99,2700.0,36.5281,36.536,36.5122,36.536,2700.0
2014-02-21 12:40:00,45.99,46.01,45.97,45.98,6900.0,36.536,36.5519,36.5201,36.5281,6900.0
2014-02-21 12:50:00,45.98,46.03,45.97,46.0,4400.0,36.5281,36.5678,36.5201,36.544,4400.0
2014-02-21 13:00:00,46.01,46.01,45.98,46.0,4500.0,36.5519,36.5519,36.5281,36.544,4500.0
2014-02-21 13:10:00,46.0,46.06,45.97,45.97,6800.0,36.544,36.5916,36.5201,36.5201,6800.0
2014-02-21 13:20:00,45.98,46.03,45.98,46.03,7500.0,36.5281,36.5678,36.5281,36.5678,7500.0
2014-02-21 13:30:00,46.03,46.04,45.97,45.98,9800.0,36.5678,36.5757,36.5201,36.5281,9800.0
2014-02-21 13:40:00,45.97,45.97,45.95,45.97,3200.0,36.5201,36.5201,36.5042,36.5201,3200.0
2014-02-21 13:50:00,45.98,46.02,45.98,46.02,3900.0,36.5281,36.5599,36.5281,36.5599,3900.0
2014-02-21 14:00:00,46.02,46.09,46.02,46.09,3100.0,36.5599,36.6155,36.5599,36.6155,3100.0
2014-02-21 14:10:00,46.09,46.09,45.99,46.02,4700.0,36.6155,36.6155,36.536,36.5599,4700.0
2014-02-21 14:20:00,46.01,46.04,45.98,45.99,10800.0,36.5519,36.5757,36.5281,36.536,10800.0
2014-02-21 14:30:00,45.99,46.0,45.95,45.99,5300.0,36.536,36.544,36.5042,36.536,5300.0
2014-02-21 14:40:00,45.98,46.01,45.96,45.96,6100.0,36.5281,36.5519,36.5122,36.5122,6100.0
2014-02-21 14:50:00,45.98,46.0,45.96,45.97,12000.0,36.5281,36.544,36.5122,36.5201,12000.0
2014-02-21 15:00:00,45.95,46.0,45.94,46.0,8900.0,36.5042,36.544,36.4963,36.544,8900.0
2014-02-21 15:10:00,46.0,46.0,45.92,45.99,8000.0,36.544,36.544,36.4804,36.536,8000.0
2014-02-21 15:20:00,45.99,46.0,45.96,45.98,8300.0,36.536,36.544,36.5122,36.5281,8300.0
2014-02-21 15:30:00,45.97,46.0,45.94,45.94,8500.0,36.5201,36.544,36.4963,36.4963,8500.0
2014-02-21 15:40:00,45.93,45.95,45.83,45.83,20800.0,36.4884,36.5042,36.4089,36.4089,20800.0
2014-02-21 15:50:00,45.83,45.87,45.8,45.83,35900.0,36.4089,36.4407,36.3851,36.4089,35900.0
2014-02-24 09:30:00,45.83,45.97,45.65,45.97,13900.0,36.4089,36.5201,36.2659,36.5201,13900.0
2014-02-24 09:40:00,45.97,46.0,45.88,45.98,7900.0,36.5201,36.544,36.4486,36.5281,7900.0
2014-02-24 09:50:00,45.94,46.05,45.94,45.96,8200.0,36.4963,36.5837,36.4963,36.5122,8200.0
2014-02-24 10:00:00,46.0,46.0,45.79,45.8,26100.0,36.544,36.544,36.3771,36.3851,26100.0
2014-02-24 10:10:00,45.8,45.84,45.68,45.75,23800.0,36.3851,36.4169,36.2897,36.3454,23800.0
2014-02-24 10:20:00,45.75,46.05,45.75,45.95,29900.0,36.3454,36.5837,36.3454,36.5042,29900.0
2014-02-24 10:30:00,45.92,45.92,45.81,45.81,23800.0,36.4804,36.4804,36.393,36.393,23800.0
2014-02-24 10:40:00,45.81,45.81,45.7,45.71,11000.0,36.393,36.393,36.3056,36.3136,11000.0
2014-02-24 10:50:00,45.7,45.75,45.67,45.72,13600.0,36.3056,36.3454,36.2818,36.3215,13600.0
2014-02-24 11:00:00,45.72,45.75,45.65,45.72,12900.0,36.3215,36.3454,36.2659,36.3215,12900.0
2014-02-24 11:10:00,45.72,45.74,45.65,45.65,8500.0,36.3215,36.3374,36.2659,36.2659,8500.0
2014-02-24 11:20:00,45.64,45.71,45.61,45.7,8500.0,36.258,36.3136,36.2341,36.3056,8500.0
2014-02-24 11:30:00,45.7,45.76,45.7,45.76,8800.0,36.3056,36.3533,36.3056,36.3533,8800.0
2014-02-24 11:40:00,45.74,45.89,45.74,45.86,17900.0,36.3374,36.4566,36.3374,36.4327,17900.0
2014-02-24 11:50:00,45.86,45.9,45.85,45.88,6900.0,36.4327,36.4645,36.4248,36.4486,6900.0
2014-02-24 12:00:00,45.88,45.89,45.79,45.8,11600.0,36.4486,36.4566,36.3771,36.3851,11600.0
2014-02-24 12:10:00,45.8,45.82,45.77,45.82,13000.0,36.3851,36.401,36.3612,36.401,13000.0
2014-02-24 12:20:00,45.82,45.88,45.81,45.85,6900.0,36.401,36.4486,36.393,36.4248,6900.0
2014-02-24 12:30:00,45.83,45.84,45.79,45.81,4900.0,36.4089,36.4169,36.3771,36.393,4900.0
2014-02-24 12:40:00,45.79,45.85,45.79,45.85,3300.0,36.3771,36.4248,36.3771,36.4248,3300.0
2014-02-24 12:50:00,45.84,45.87,45.83,45.85,10800.0,36.4169,36.4407,36.4089,36.4248,10800.0
2014-02-24 13:00:00,45.84,45.86,45.83,45.86,1500.0,36.4169,36.4327,36.4089,36.4327,1500.0
2014-02-24 13:10:00,45.84,45.86,45.83,45.84,7200.0,36.4169,36.4327,36.4089,36.4169,7200.0
2014-02-24 13:20:00,45.83,45.86,45.8,45.86,6200.0,36.4089,36.4327,36.3851,36.4327,6200.0
2014-02-24 13:30:00,45.85,45.86,45.75,45.77,9000.0,36.4248,36.4327,36.3454,36.3612,9000.0
2014-02-24 13:40:00,45.77,45.78,45.74,45.76,6100.0,36.3612,36.3692,36.3374,36.3533,6100.0
2014-02-24 13:50:00,45.74,45.75,45.71,45.71,6000.0,36.3374,36.3454,36.3136,36.3136,6000.0
2014-02-24 14:00:00,45.73,45.75,45.69,45.69,9800.0,36.3295,36.3454,36.2977,36.2977,9800.0
2014-02-24 14:10:00,45.69,45.71,45.66,45.67,8800.0,36.2977,36.3136,36.2739,36.2818,8800.0
2014-02-24 14:20:00,45.68,45.71,45.66,45.68,6500.0,36.2897,36.3136,36.2739,36.2897,6500.0
2014-02-24 14:30:00,45.68,45.71,45.65,45.7,12400.0,36.2897,36.3136,36.2659,36.3056,12400.0
2014-02-24 14:40:00,45.73,45.73,45.69,45.71,6600.0,36.3295,36.3295,36.2977,36.3136,6600.0
2014-02-24 14:50:00,45.71,45.73,45.65,45.66,9300.0,36.3136,36.3295,36.2659,36.2739,9300.0
2014-02-24 15:00:00,45.66,45.67,45.59,45.6,9800.0,36.2739,36.2818,36.2182,36.2262,9800.0
2014-02-24 15:10:00,45.6,45.67,45.59,45.67,12400.0,36.2262,36.2818,36.2182,36.2818,12400.0
2014-02-24 15:20:00,45.67,45.7,45.58,45.58,14400.0,36.2818,36.3056,36.2103,36.2103,14400.0
2014-02-24 15:30:00,45.59,45.61,45.57,45.61,20500.0,36.2182,36.2341,36.2024,36.2341,20500.0
2014-02-24 15:40:00,45.6,45.62,45.57,45.57,32400.0,36.2262,36.2421,36.2024,36.2024,32400.0
2014-02-24 15:50:00,45.56,45.57,45.46,45.47,65300.0,36.1944,36.2024,36.115,36.1229,65300.0
2014-02-25 09:30:00,45.48,45.58,45.26,45.33,18100.0,36.1309,36.2103,35.9561,36.0117,18100.0
2014-02-25 09:40:00,45.33,45.56,45.33,45.5,14300.0,36.0117,36.1944,36.0117,36.1467,14300.0
2014-02-25 09:50:00,45.48,45.62,45.48,45.62,9900.0,36.1309,36.2421,36.1309,36.2421,9900.0
2014-02-25 10:00:00,45.6,45.6,45.45,45.53,8500.0,36.2262,36.2262,36.107,36.1706,8500.0
2014-02-25 10:10:00,45.54,45.57,45.42,45.49,9000.0,36.1785,36.2024,36.0832,36.1388,9000.0
2014-02-25 10:20:00,45.49,45.54,45.36,45.36,6800.0,36.1388,36.1785,36.0355,36.0355,6800.0
2014-02-25 10:30:00,45.36,45.48,45.36,45.39,7600.0,36.0355,36.1309,36.0355,36.0594,7600.0
2014-02-25 10:40:00,45.42,45.46,45.4,45.43,2200.0,36.0832,36.115,36.0673,36.0911,2200.0
2014-02-25 10:50:00,45.44,45.52,45.43,45.51,6600.0,36.0991,36.1626,36.0911,36.1547,6600.0
2014-02-25 11:00:00,45.52,45.56,45.49,45.56,1700.0,36.1626,36.1944,36.1388,36.1944,1700.0
2014-02-25 11:10:00,45.55,45.69,45.55,45.68,4200.0,36.1865,36.2977,36.1865,36.2897,4200.0
2014-02-25 11:20:00,45.69,45.75,45.66,45.73,7500.0,36.2977,36.3454,36.2739,36.3295,7500.0
2014-02-25 11:30:00,45.71,45.75,45.7,45.74,4500.0,36.3136,36.3454,36.3056,36.3374,4500.0
2014-02-25 11:40:00,45.73,45.8,45.73,45.78,10000.0,36.3295,36.3851,36.3295,36.3692,10000.0
2014-02-25 11:50:00,45.76,45.76,45.6,45.6,8600.0,36.3533,36.3533,36.2262,36.2262,8600.0
2014-02-25 12:00:00,45.61,45.65,45.55,45.57,7900.0,36.2341,36.2659,36.1865,36.2024,7900.0
2014-02-25 12:10:00,45.57,45.6,45.54,45.54,9200.0,36.2024,36.2262,36.1785,36.1785,9200.0
2014-02-25 12:20:00,45.54,45.57,45.53,45.57,4000.0,36.1785,36.2024,36.1706,36.2024,4000.0
2014-02-25 12:30:00,45.58,45.59,45.56,45.59,2600.0,36.2103,36.2182,36.1944,36.2182,2600.0
2014-02-25 12:40:00,45.59,45.63,45.56,45.62,3700.0,36.2182,36.25,36.1944,36.2421,3700.0
2014-02-25 12:50:00,45.62,45.65,45.6,45.6,5900.0,36.2421,36.2659,36.2262,36.2262,5900.0
2014-02-25 13:00:00,45.6,45.67,45.56,45.65,3000.0,36.2262,36.2818,36.1944,36.2659,3000.0
2014-02-25 13:10:00,45.65,45.66,45.62,45.66,5000.0,36.2659,36.2739,36.2421,36.2739,5000.0
2014-02-25 13:20:00,45.65,45.66,45.62,45.66,2700.0,36.2659,36.2739,36.2421,36.2739,2700.0
2014-02-25 13:30:00,45.65,45.66,45.62,45.62,4300.0,36.2659,36.2739,36.2421,36.2421,4300.0
2014-02-25 13:40:00,45.62,45.65,45.58,45.61,15000.0,36.2421,36.2659,36.2103,36.2341,15000.0
2014-02-25 13:50:00,45.63,45.64,45.61,45.61,3200.0,36.25,36.258,36.2341,36.2341,3200.0
2014-02-25 14:00:00,45.63,45.68,45.57,45.62,5900.0,36.25,36.2897,36.2024,36.2421,5900.0
2014-02-25 14:10:00,45.63,45.67,45.6,45.6,10100.0,36.25,36.2818,36.2262,36.2262,10100.0
2014-02-25 14:20:00,45.61,45.69,45.61,45.69,5900.0,36.2341,36.2977,36.2341,36.2977,5900.0
2014-02-25 14:30:00,45.69,45.73,45.67,45.68,22100.0,36.2977,36.3295,36.2818,36.2897,22100.0
2014-02-25 14:40:00,45.69,45.74,45.69,45.71,10600.0,36.2977,36.3374,36.2977,36.3136,10600.0
2014-02-25 14:50:00,45.71,45.76,45.68,45.76,13200.0,36.3136,36.3533,36.2897,36.3533,13200.0
2014-02-25 15:00:00,45.76,45.76,45.64,45.67,9800.0,36.3533,36.3533,36.258,36.2818,9800.0
2014-02-25 15:10:00,45.64,45.65,45.58,45.59,11400.0,36.258,36.2659,36.2103,36.2182,11400.0
2014-02-25 15:20:00,45.59,45.68,45.59,45.63,14500.0,36.2182,36.2897,36.2182,36.25,14500.0
2014-02-25 15:30:00,45.64,45.66,45.62,45.66,8000.0,36.258,36.2739,36.2421,36.2739,8000.0
2014-02-25 15:40:00,45.67,45.68,45.61,45.65,13500.0,36.2818,36.2897,36.2341,36.2659,13500.0
2014-02-25 15:50:00,45.64,45.65,45.56,45.62,54100.0,36.258,36.2659,36.1944,36.2421,54100.0
2014-02-26 09:30:00,45.75,45.82,45.64,45.77,12000.0,36.3454,36.401,36.258,36.3612,12000.0
2014-02-26 09:40:00,45.8,45.82,45.6,45.6,3900.0,36.3851,36.401,36.2262,36.2262,3900.0
2014-02-26 09:50:00,45.59,45.63,45.57,45.6,9400.0,36.2182,36.25,36.2024,36.2262,9400.0
2014-02-26 10:00:00,45.62,45.67,45.61,45.65,15000.0,36.2421,36.2818,36.2341,36.2659,15000.0
2014-02-26 10:10:00,45.65,45.78,45.64,45.76,28200.0,36.2659,36.3692,36.258,36.3533,28200.0
2014-02-26 10:20:00,45.73,45.83,45.72,45.82,7400.0,36.3295,36.4089,36.3215,36.401,7400.0
2014-02-26 10:30:00,45.82,45.92,45.82,45.89,8000.0,36.401,36.4804,36.401,36.4566,8000.0
2014-02-26 10:40:00,45.89,45.95,45.88,45.91,8800.0,36.4566,36.5042,36.4486,36.4725,8800.0
2014-02-26 10:50:00,45.92,45.95,45.85,45.86,8700.0,36.4804,36.5042,36.4248,36.4327,8700.0
2014-02-26 11:00:00,45.85,45.87,45.77,45.77,11800.0,36.4248,36.4407,36.3612,36.3612,11800.0
2014-02-26 11:10:00,45.77,45.83,45.75,45.81,13100.0,36.3612,36.4089,36.3454,36.393,13100.0
2014-02-26 11:20:00,45.82,45.87,45.79,45.83,6000.0,36.401,36.4407,36.3771,36.4089,6000.0
2014-02-26 11:30:00,45.85,45.85,45.73,45.78,6600.0,36.4248,36.4248,36.3295,36.3692,6600.0
2014-02-26 11:40:00,45.78,45.81,45.69,45.69,8600.0,36.3692,36.393,36.2977,36.2977,8600.0
2014-02-26 11:50:00,45.69,45.72,45.69,45.7,4100.0,36.2977,36.3215,36.2977,36.3056,4100.0
2014-02-26 12:00:00,45.72,45.73,45.66,45.68,5700.0,36.3215,36.3295,36.2739,36.2897,5700.0
2014-02-26 12:10:00,45.68,45.78,45.68,45.71,11000.0,36.2897,36.3692,36.2897,36.3136,11000.0
2014-02-26 12:20:00,45.71,45.77,45.7,45.77,14500.0,36.3136,36.3612,36.3056,36.3612,14500.0
2014-02-26 12:30:00,45.75,45.77,45.7,45.75,13100.0,36.3454,36.3612,36.3056,36.3454,13100.0
2014-02-26 12:40:00,45.76,45.76,45.71,45.73,10700.0,36.3533,36.3533,36.3136,36.3295,10700.0
2014-02-26 12:50:00,45.73,45.73,45.69,45.7,6400.0,36.3295,36.3295,36.2977,36.3056,6400.0
2014-02-26 13:00:00,45.69,45.69,45.58,45.64,11400.0,36.2977,36.2977,36.2103,36.258,11400.0
2014-02-26 13:10:00,45.64,45.65,45.62,45.64,10800.0,36.258,36.2659,36.2421,36.258,10800.0
2014-02-26 13:20:00,45.65,45.66,45.6,45.62,12700.0,36.2659,36.2739,36.2262,36.2421,12700.0
2014-02-26 13:30:00,45.64,45.65,45.62,45.64,10200.0,36.258,36.2659,36.2421,36.258,10200.0
2014-02-26 13:40:00,45.64,45.68,45.59,45.59,12700.0,36.258,36.2897,36.2182,36.2182,12700.0
2014-02-26 13:50:00,45.59,45.65,45.57,45.59,13200.0,36.2182,36.2659,36.2024,36.2182,13200.0
2014-02-26 14:00:00,45.6,45.63,45.57,45.58,11600.0,36.2262,36.25,36.2024,36.2103,11600.0
2014-02-26 14:10:00,45.57,45.58,45.55,45.56,11200.0,36.2024,36.2103,36.1865,36.1944,11200.0
2014-02-26 14:20:00,45.56,45.58,45.47,45.47,12000.0,36.1944,36.2103,36.1229,36.1229,12000.0
2014-02-26 14:30:00,45.48,45.51,45.46,45.47,15100.0,36.1309,36.1547,36.115,36.1229,15100.0
2014-02-26 14:40:00,45.47,45.52,45.46,45.47,12200.0,36.1229,36.1626,36.115,36.1229,12200.0
2014-02-26 14:50:00,45.49,45.52,45.47,45.49,8000.0,36.1388,36.1626,36.1229,36.1388,8000.0
2014-02-26 15:00:00,45.5,45.54,45.48,45.52,12900.0,36.1467,36.1785,36.1309,36.1626,12900.0
2014-02-26 15:10:00,45.52,45.56,45.51,45.55,16200.0,36.1626,36.1944,36.1547,36.1865,16200.0
2014-02-26 15:20:00,45.55,45.56,45.53,45.54,8500.0,36.1865,36.1944,36.1706,36.1785,8500.0
2014-02-26 15:30:00,45.55,45.61,45.55,45.6,18500.0,36.1865,36.2341,36.1865,36.2262,18500.0
2014-02-26 15:40:00,45.6,45.65,45.6,45.62,41300.0,36.2262,36.2659,36.2262,36.2421,41300.0
2014-02-26 15:50:00,45.61,45.67,45.6,45.65,69200.0,36.2341,36.2818,36.2262,36.2659,69200.0
2014-02-27 09:30:00,45.63,45.82,45.31,45.82,16300.0,36.25,36.401,35.9958,36.401,16300.0
2014-02-27 09:40:00,45.82,45.92,45.76,45.76,7800.0,36.401,36.4804,36.3533,36.3533,7800.0
2014-02-27 09:50:00,45.72,45.72,45.64,45.72,5500.0,36.3215,36.3215,36.258,36.3215,5500.0
2014-02-27 10:00:00,45.75,45.75,45.61,45.62,2800.0,36.3454,36.3454,36.2341,36.2421,2800.0
2014-02-27 10:10:00,45.62,45.73,45.62,45.73,4200.0,36.2421,36.3295,36.2421,36.3295,4200.0
2014-02-27 10:20:00,45.73,45.76,45.68,45.72,6300.0,36.3295,36.3533,36.2897,36.3215,6300.0
2014-02-27 10:30:00,45.71,45.84,45.69,45.76,4800.0,36.3136,36.4169,36.2977,36.3533,4800.0
2014-02-27 10:40:00,45.75,45.75,45.7,45.71,4000.0,36.3454,36.3454,36.3056,36.3136,4000.0
2014-02-27 10:50:00,45.72,45.75,45.72,45.72,3500.0,36.3215,36.3454,36.3215,36.3215,3500.0
2014-02-27 11:00:00,45.73,45.78,45.7,45.77,10100.0,36.3295,36.3692,36.3056,36.3612,10100.0
2014-02-27 11:10:00,45.77,46.05,45.77,45.91,29600.0,36.3612,36.5837,36.3612,36.4725,29600.0
2014-02-27 11:20:00,45.85,45.92,45.85,45.92,4900.0,36.4248,36.4804,36.4248,36.4804,4900.0
2014-02-27 11:30:00,45.89,45.89,45.78,45.78,5000.0,36.4566,36.4566,36.3692,36.3692,5000.0
2014-02-27 11:40:00,45.78,45.8,45.75,45.78,6000.0,36.3692,36.3851,36.3454,36.3692,6000.0
2014-02-27 11:50:00,45.79,45.79,45.71,45.72,1800.0,36.3771,36.3771,36.3136,36.3215,1800.0
2014-02-27 12:00:00,45.74,45.76,45.7,45.7,8700.0,36.3374,36.3533,36.3056,36.3056,8700.0
2014-02-27 12:10:00,45.69,45.74,45.69,45.71,2500.0,36.2977,36.3374,36.2977,36.3136,2500.0
2014-02-27 12:20:00,45.72,45.76,45.7,45.71,4900.0,36.3215,36.3533,36.3056,36.3136,4900.0
2014-02-27 12:30:00,45.71,45.71,45.69,45.71,5200.0,36.3136,36.3136,36.2977,36.3136,5200.0
2014-02-27 12:40:00,45.69,45.72,45.69,45.71,2000.0,36.2977,36.3215,36.2977,36.3136,2000.0
2014-02-27 12:50:00,45.7,45.78,45.7,45.78,5500.0,36.3056,36.3692,36.3056,36.3692,5500.0
2014-02-27 13:00:00,45.79,45.82,45.78,45.8,5500.0,36.3771,36.401,36.3692,36.3851,5500.0
2014-02-27 13:10:00,45.79,45.85,45.79,45.82,5100.0,36.3771,36.4248,36.3771,36.401,5100.0
2014-02-27 13:20:00,45.81,45.86,45.81,45.86,4500.0,36.393,36.4327,36.393,36.4327,4500.0
2014-02-27 13:30:00,45.85,45.91,45.85,45.91,4600.0,36.4248,36.4725,36.4248,36.4725,4600.0
2014-02-27 13:40:00,45.91,45.91,45.85,45.86,2900.0,36.4725,36.4725,36.4248,36.4327,2900.0
2014-02-27 13:50:00,45.86,45.87,45.8,45.84,9000.0,36.4327,36.4407,36.3851,36.4169,9000.0
2014-02-27 14:00:00,45.86,45.88,45.79,45.8,3600.0,36.4327,36.4486,36.3771,36.3851,3600.0
2014-02-27 14:10:00,45.8,45.85,45.79,45.85,6900.0,36.3851,36.4248,36.3771,36.4248,6900.0
2014-02-27 14:20:00,45.86,45.87,45.8,45.8,6300.0,36.4327,36.4407,36.3851,36.3851,6300.0
2014-02-27 14:30:00,45.79,45.84,45.78,45.83,6600.0,36.3771,36.4169,36.3692,36.4089,6600.0
2014-02-27 14:40:00,45.83,45.93,45.83,45.93,18900.0,36.4089,36.4884,36.4089,36.4884,18900.0
2014-02-27 14:50:00,45.93,45.94,45.9,45.91,13000.0,36.4884,36.4963,36.4645,36.4725,13000.0
2014-02-27 15:00:00,45.93,45.94,45.9,45.92,12100.0,36.4884,36.4963,36.4645,36.4804,12100.0
2014-02-27 15:10:00,45.91,45.92,45.87,45.91,14600.0,36.4725,36.4804,36.4407,36.4725,14600.0
2014-02-27 15:20:00,45.92,45.93,45.89,45.92,10300.0,36.4804,36.4884,36.4566,36.4804,10300.0
2014-02-27 15:30:00,45.91,45.94,45.89,45.9,10300.0,36.4725,36.4963,36.4566,36.4645,10300.0
2014-02-27 15:40:00,45.89,45.92,45.82,45.82,28100.0,36.4566,36.4804,36.401,36.401,28100.0
2014-02-27 15:50:00,45.82,45.96,45.82,45.96,52600.0,36.401,36.5122,36.401,36.5122,52600.0
2014-02-28 09:30:00,45.64,45.94,45.64,45.79,33900.0,36.5405,36.7807,36.5405,36.6606,33900.0
2014-02-28 09:40:00,45.81,46.0,45.81,45.98,14200.0,36.6766,36.8287,36.6766,36.8127,14200.0
2014-02-28 09:50:00,45.96,45.99,45.95,45.97,7300.0,36.7967,36.8207,36.7887,36.8047,7300.0
2014-02-28 10:00:00,45.97,46.02,45.93,46.02,18100.0,36.8047,36.8447,36.7727,36.8447,18100.0
2014-02-28 10:10:00,46.02,46.11,46.01,46.08,12100.0,36.8447,36.9168,36.8367,36.8928,12100.0
2014-02-28 10:20:00,46.08,46.17,46.04,46.08,9700.0,36.8928,36.9648,36.8607,36.8928,9700.0
2014-02-28 10:30:00,46.09,46.13,46.05,46.09,5400.0,36.9008,36.9328,36.8688,36.9008,5400.0
2014-02-28 10:40:00,46.06,46.13,46.06,46.13,9400.0,36.8768,36.9328,36.8768,36.9328,9400.0
2014-02-28 10:50:00,46.14,46.21,46.14,46.2,8300.0,36.9408,36.9969,36.9408,36.9888,8300.0
2014-02-28 11:00:00,46.19,46.2,46.07,46.1,8500.0,36.9808,36.9888,36.8848,36.9088,8500.0
2014-02-28 11:10:00,46.1,46.1,46.02,46.05,8700.0,36.9088,36.9088,36.8447,36.8688,8700.0
2014-02-28 11:20:00,46.05,46.11,46.03,46.06,8200.0,36.8688,36.9168,36.8527,36.8768,8200.0
2014-02-28 11:30:00,46.07,46.1,46.05,46.09,6400.0,36.8848,36.9088,36.8688,36.9008,6400.0
2014-02-28 11:40:00,46.09,46.13,46.09,46.12,6400.0,36.9008,36.9328,36.9008,36.9248,6400.0
2014-02-28 11:50:00,46.13,46.19,46.12,46.17,9700.0,36.9328,36.9808,36.9248,36.9648,9700.0
2014-02-28 12:00:00,46.16,46.2,46.15,46.19,6900.0,36.9568,36.9888,36.9488,36.9808,6900.0
2014-02-28 12:10:00,46.2,46.2,46.16,46.18,5200.0,36.9888,36.9888,36.9568,36.9728,5200.0
2014-02-28 12:20:00,46.18,46.24,46.18,46.23,6400.0,36.9728,37.0209,36.9728,37.0129,6400.0
2014-02-28 12:30:00,46.23,46.25,46.2,46.2,6600.0,37.0129,37.0289,36.9888,36.9888,6600.0
2014-02-28 12:40:00,46.18,46.18,46.13,46.16,3800.0,36.9728,36.9728,36.9328,36.9568,3800.0
2014-02-28 12:50:00,46.16,46.26,46.14,46.26,16100.0,36.9568,37.0369,36.9408,37.0369,16100.0
2014-02-28 13:00:00,46.24,46.28,46.24,46.26,7400.0,37.0209,37.0529,37.0209,37.0369,7400.0
2014-02-28 13:10:00,46.26,46.29,46.25,46.29,8700.0,37.0369,37.0609,37.0289,37.0609,8700.0
2014-02-28 13:20:00,46.29,46.29,46.23,46.25,12100.0,37.0609,37.0609,37.0129,37.0289,12100.0
2014-02-28 13:30:00,46.25,46.26,46.22,46.23,2700.0,37.0289,37.0369,37.0049,37.0129,2700.0
2014-02-28 13:40:00,46.23,46.23,46.13,46.15,11100.0,37.0129,37.0129,36.9328,36.9488,11100.0
2014-02-28 13:50:00,46.14,46.17,46.13,46.17,5200.0,36.9408,36.9648,36.9328,36.9648,5200.0
2014-02-28 14:00:00,46.17,46.18,46.14,46.15,6000.0,36.9648,36.9728,36.9408,36.9488,6000.0
2014-02-28 14:10:00,46.13,46.14,46.09,46.13,6800.0,36.9328,36.9408,36.9008,36.9328,6800.0
2014-02-28 14:20:00,46.13,46.17,46.12,46.17,6300.0,36.9328,36.9648,36.9248,36.9648,6300.0
2014-02-28 14:30:00,46.17,46.17,46.11,46.14,7400.0,36.9648,36.9648,36.9168,36.9408,7400.0
2014-02-28 14:40:00,46.14,46.16,46.08,46.1,6900.0,36.9408,36.9568,36.8928,36.9088,6900.0
2014-02-28 14:50:00,46.1,46.13,46.06,46.07,19000.0,36.9088,36.9328,36.8768,36.8848,19000.0
2014-02-28 15:00:00,46.08,46.09,45.88,45.88,12600.0,36.8928,36.9008,36.7326,36.7326,12600.0
2014-02-28 15:10:00,45.82,46.04,45.8,46.03,45200.0,36.6846,36.8607,36.6686,36.8527,45200.0
2014-02-28 15:20:00,46.0,46.13,46.0,46.09,17300.0,36.8287,36.9328,36.8287,36.9008,17300.0
2014-02-28 15:30:00,46.09,46.18,46.09,46.17,14900.0,36.9008,36.9728,36.9008,36.9648,14900.0
2014-02-28 15:40:00,46.17,46.25,46.17,46.18,30900.0,36.9648,37.0289,36.9648,36.9728,30900.0
2014-02-28 15:50:00,46.18,46.26,46.17,46.21,50900.0,36.9728,37.0369,36.9648,36.9969,50900.0
2014-03-03 09:30:00,45.76,45.85,45.53,45.79,22100.0,36.6366,36.7086,36.4524,36.6606,22100.0
2014-03-03 09:40:00,45.85,45.94,45.76,45.78,20700.0,36.7086,36.7807,36.6366,36.6526,20700.0
2014-03-03 09:50:00,45.78,46.03,45.77,46.02,18900.0,36.6526,36.8527,36.6446,36.8447,18900.0
2014-03-03 10:00:00,46.01,46.08,45.84,45.84,11500.0,36.8367,36.8928,36.7006,36.7006,11500.0
2014-03-03 10:10:00,45.86,45.93,45.79,45.91,8200.0,36.7166,36.7727,36.6606,36.7567,8200.0
2014-03-03 10:20:00,45.9,45.99,45.88,45.96,7400.0,36.7487,36.8207,36.7326,36.7967,7400.0
2014-03-03 10:30:00,45.97,45.97,45.83,45.85,5400.0,36.8047,36.8047,36.6926,36.7086,5400.0
2014-03-03 10:40:00,45.88,45.91,45.88,45.89,6600.0,36.7326,36.7567,36.7326,36.7407,6600.0
2014-03-03 10:50:00,45.89,45.92,45.88,45.91,3600.0,36.7407,36.7647,36.7326,36.7567,3600.0
2014-03-03 11:00:00,45.92,45.92,45.82,45.84,12300.0,36.7647,36.7647,36.6846,36.7006,12300.0
2014-03-03 11:10:00,45.84,45.89,45.79,45.87,12100.0,36.7006,36.7407,36.6606,36.7246,12100.0
2014-03-03 11:20:00,45.85,45.9,45.82,45.86,6900.0,36.7086,36.7487,36.6846,36.7166,6900.0
2014-03-03 11:30:00,45.85,45.86,45.83,45.84,8600.0,36.7086,36.7166,36.6926,36.7006,8600.0
2014-03-03 11:40:00,45.84,45.85,45.75,45.77,6700.0,36.7006,36.7086,36.6286,36.6446,6700.0
2014-03-03 11:50:00,45.78,45.8,45.71,45.75,16000.0,36.6526,36.6686,36.5965,36.6286,16000.0
2014-03-03 12:00:00,45.76,45.79,45.7,45.75,14700.0,36.6366,36.6606,36.5885,36.6286,14700.0
2014-03-03 12:10:00,45.77,45.87,45.76,45.82,7700.0,36.6446,36.7246,36.6366,36.6846,7700.0
2014-03-03 12:20:00,45.81,45.89,45.79,45.88,4400.0,36.6766,36.7407,36.6606,36.7326,4400.0
2014-03-03 12:30:00,45.89,45.98,45.87,45.95,4800.0,36.7407,36.8127,36.7246,36.7887,4800.0
2014-03-03 12:40:00,45.94,45.94,45.84,45.86,13300.0,36.7807,36.7807,36.7006,36.7166,13300.0
2014-03-03 12:50:00,45.87,45.95,45.87,45.95,2500.0,36.7246,36.7887,36.7246,36.7887,2500.0
2014-03-03 13:00:00,45.98,46.03,45.98,46.02,4500.0,36.8127,36.8527,36.8127,36.8447,4500.0
2014-03-03 13:10:00,46.01,46.02,46.0,46.01,2100.0,36.8367,36.8447,36.8287,36.8367,2100.0
2014-03-03 13:20:00,46.01,46.04,45.98,45.98,2500.0,36.8367,36.8607,36.8127,36.8127,2500.0
2014-03-03 13:30:00,45.99,45.99,45.96,45.97,1400.0,36.8207,36.8207,36.7967,36.8047,1400.0
2014-03-03 13:40:00,45.97,46.01,45.96,45.98,3100.0,36.8047,36.8367,36.7967,36.8127,3100.0
2014-03-03 13:50:00,46.01,46.06,45.99,46.05,3500.0,36.8367,36.8768,36.8207,36.8688,3500.0
2014-03-03 14:00:00,46.07,46.09,46.02,46.04,3400.0,36.8848,36.9008,36.8447,36.8607,3400.0
2014-03-03 14:10:00,46.07,46.08,46.02,46.04,11700.0,36.8848,36.8928,36.8447,36.8607,11700.0
2014-03-03 14:20:00,46.04,46.1,46.01,46.05,10000.0,36.8607,36.9088,36.8367,36.8688,10000.0
2014-03-03 14:30:00,46.05,46.11,46.04,46.11,4100.0,36.8688,36.9168,36.8607,36.9168,4100.0
2014-03-03 14:40:00,46.1,46.16,46.1,46.16,5700.0,36.9088,36.9568,36.9088,36.9568,5700.0
2014-03-03 14:50:00,46.16,46.16,46.09,46.09,7000.0,36.9568,36.9568,36.9008,36.9008,7000.0
2014-03-03 15:00:00,46.11,46.11,46.03,46.08,11100.0,36.9168,36.9168,36.8527,36.8928,11100.0
2014-03-03 15:10:00,46.07,46.07,45.93,46.0,10100.0,36.8848,36.8848,36.7727,36.8287,10100.0
2014-03-03 15:20:00,45.98,46.01,45.95,45.99,15800.0,36.8127,36.8367,36.7887,36.8207,15800.0
2014-03-03 15:30:00,45.98,46.01,45.93,45.95,18900.0,36.8127,36.8367,36.7727,36.7887,18900.0
2014-03-03 15:40:00,45.96,46.06,45.96,45.98,22900.0,36.7967,36.8768,36.7967,36.8127,22900.0
2014-03-03 15:50:00,45.98,46.11,45.98,46.11,92100.0,36.8127,36.9168,36.8127,36.9168,92100.0
2014-03-04 09:30:00,46.5,46.68,46.46,46.52,26400.0,37.229,37.3731,37.197,37.245,26400.0
2014-03-04 09:40:00,46.52,46.52,46.25,46.43,25900.0,37.245,37.245,37.0289,37.173,25900.0
2014-03-04 09:50:00,46.44,46.58,46.44,46.57,12100.0,37.181,37.2931,37.181,37.2851,12100.0
2014-03-04 10:00:00,46.57,46.67,46.57,46.67,10400.0,37.2851,37.3651,37.2851,37.3651,10400.0
2014-03-04 10:10:00,46.66,46.7,46.66,46.69,9900.0,37.3571,37.3892,37.3571,37.3812,9900.0
2014-03-04 10:20:00,46.68,46.74,46.65,46.7,7900.0,37.3731,37.4212,37.3491,37.3892,7900.0
2014-03-04 10:30:00,46.7,46.73,46.66,46.72,6400.0,37.3892,37.4132,37.3571,37.4052,6400.0
2014-03-04 10:40:00,46.69,46.75,46.69,46.73,11000.0,37.3812,37.4292,37.3812,37.4132,11000.0
2014-03-04 10:50:00,46.74,46.8,46.71,46.77,12000.0,37.4212,37.4692,37.3972,37.4452,12000.0
2014-03-04 11:00:00,46.77,46.8,46.72,46.76,9200.0,37.4452,37.4692,37.4052,37.4372,9200.0
2014-03-04 11:10:00,46.75,46.8,46.74,46.75,9100.0,37.4292,37.4692,37.4212,37.4292,9100.0
2014-03-04 11:20:00,46.75,46.78,46.72,46.78,7300.0,37.4292,37.4532,37.4052,37.4532,7300.0
2014-03-04 11:30:00,46.78,46.79,46.75,46.76,10300.0,37.4532,37.4612,37.4292,37.4372,10300.0
2014-03-04 11:40:00,46.76,46.79,46.74,46.79,5900.0,37.4372,37.4612,37.4212,37.4612,5900.0
2014-03-04 11:50:00,46.77,46.79,46.72,46.73,6200.0,37.4452,37.4612,37.4052,37.4132,6200.0
2014-03-04 12:00:00,46.73,46.74,46.69,46.72,7400.0,37.4132,37.4212,37.3812,37.4052,7400.0
2014-03-04 12:10:00,46.72,46.75,46.7,46.73,5100.0,37.4052,37.4292,37.3892,37.4132,5100.0
2014-03-04 12:20:00,46.74,46.77,46.71,46.76,8800.0,37.4212,37.4452,37.3972,37.4372,8800.0
2014-03-04 12:30:00,46.75,46.75,46.71,46.72,6600.0,37.4292,37.4292,37.3972,37.4052,6600.0
2014-03-04 12:40:00,46.73,46.74,46.71,46.72,3700.0,37.4132,37.4212,37.3972,37.4052,3700.0
2014-03-04 12:50:00,46.73,46.76,46.71,46.76,6100.0,37.4132,37.4372,37.3972,37.4372,6100.0
2014-03-04 13:00:00,46.77,46.77,46.74,46.76,6300.0,37.4452,37.4452,37.4212,37.4372,6300.0
2014-03-04 13:10:00,46.75,46.78,46.73,46.77,8500.0,37.4292,37.4532,37.4132,37.4452,8500.0
2014-03-04 13:20:00,46.76,46.78,46.72,46.77,5300.0,37.4372,37.4532,37.4052,37.4452,5300.0
2014-03-04 13:30:00,46.77,46.84,46.73,46.83,10100.0,37.4452,37.5012,37.4132,37.4932,10100.0
2014-03-04 13:40:00,46.82,46.85,46.75,46.75,11500.0,37.4852,37.5093,37.4292,37.4292,11500.0
2014-03-04 13:50:00,46.75,46.79,46.72,46.74,6500.0,37.4292,37.4612,37.4052,37.4212,6500.0
2014-03-04 14:00:00,46.73,46.73,46.68,46.72,18200.0,37.4132,37.4132,37.3731,37.4052,18200.0
2014-03-04 14:10:00,46.75,46.79,46.75,46.76,6300.0,37.4292,37.4612,37.4292,37.4372,6300.0
2014-03-04 14:20:00,46.74,46.77,46.69,46.7,4300.0,37.4212,37.4452,37.3812,37.3892,4300.0
2014-03-04 14:30:00,46.74,46.77,46.68,46.7,8500.0,37.4212,37.4452,37.3731,37.3892,8500.0
2014-03-04 14:40:00,46.71,46.73,46.69,46.71,5900.0,37.3972,37.4132,37.3812,37.3972,5900.0
2014-03-04 14:50:00,46.7,46.8,46.7,46.77,9100.0,37.3892,37.4692,37.3892,37.4452,9100.0
2014-03-04 15:00:00,46.77,46.84,46.77,46.83,11000.0,37.4452,37.5012,37.4452,37.4932,11000.0
2014-03-04 15:10:00,46.83,46.94,46.83,46.92,13900.0,37.4932,37.5813,37.4932,37.5653,13900.0
2014-03-04 15:20:00,46.92,46.96,46.9,46.94,12600.0,37.5653,37.5973,37.5493,37.5813,12600.0
2014-03-04 15:30:00,46.94,46.94,46.89,46.92,16500.0,37.5813,37.5813,37.5413,37.5653,16500.0
2014-03-04 15:40:00,46.92,46.96,46.84,46.84,20800.0,37.5653,37.5973,37.5012,37.5012,20800.0
2014-03-04 15:50:00,46.85,46.95,46.84,46.94,65600.0,37.5093,37.5893,37.5012,37.5813,65600.0
2014-03-05 09:30:00,46.88,46.93,46.63,46.65,13200.0,37.5333,37.5733,37.3331,37.3491,13200.0
2014-03-05 09:40:00,46.64,46.75,46.63,46.73,10500.0,37.3411,37.4292,37.3331,37.4132,10500.0
2014-03-05 09:50:00,46.71,46.84,46.71,46.75,12800.0,37.3972,37.5012,37.3972,37.4292,12800.0
2014-03-05 10:00:00,46.78,46.87,46.74,46.84,4600.0,37.4532,37.5253,37.4212,37.5012,4600.0
2014-03-05 10:10:00,46.83,46.84,46.74,46.81,5600.0,37.4932,37.5012,37.4212,37.4772,5600.0
2014-03-05 10:20:00,46.81,46.83,46.77,46.8,6400.0,37.4772,37.4932,37.4452,37.4692,6400.0
2014-03-05 10:30:00,46.84,46.84,46.7,46.7,8300.0,37.5012,37.5012,37.3892,37.3892,8300.0
2014-03-05 10:40:00,46.69,46.74,46.68,46.69,5400.0,37.3812,37.4212,37.3731,37.3812,5400.0
2014-03-05 10:50:00,46.69,46.8,46.66,46.77,9600.0,37.3812,37.4692,37.3571,37.4452,9600.0
2014-03-05 11:00:00,46.77,46.82,46.77,46.77,14100.0,37.4452,37.4852,37.4452,37.4452,14100.0
2014-03-05 11:10:00,46.75,46.76,46.65,46.68,6400.0,37.4292,37.4372,37.3491,37.3731,6400.0
2014-03-05 11:20:00,46.68,46.73,46.65,46.67,8000.0,37.3731,37.4132,37.3491,37.3651,8000.0
2014-03-05 11:30:00,46.66,46.68,46.64,46.67,1300.0,37.3571,37.3731,37.3411,37.3651,1300.0
2014-03-05 11:40:00,46.69,46.7,46.66,46.7,2300.0,37.3812,37.3892,37.3571,37.3892,2300.0
2014-03-05 11:50:00,46.69,46.73,46.68,46.71,6900.0,37.3812,37.4132,37.3731,37.3972,6900.0
2014-03-05 12:00:00,46.7,46.76,46.66,46.71,4800.0,37.3892,37.4372,37.3571,37.3972,4800.0
2014-03-05 12:10:00,46.68,46.7,46.65,46.7,1600.0,37.3731,37.3892,37.3491,37.3892,1600.0
2014-03-05 12:20:00,46.67,46.68,46.61,46.66,4400.0,37.3651,37.3731,37.3171,37.3571,4400.0
2014-03-05 12:30:00,46.65,46.67,46.61,46.67,2400.0,37.3491,37.3651,37.3171,37.3651,2400.0
2014-03-05 12:40:00,46.66,46.71,46.65,46.71,4200.0,37.3571,37.3972,37.3491,37.3972,4200.0
2014-03-05 12:50:00,46.71,46.71,46.68,46.7,2000.0,37.3972,37.3972,37.3731,37.3892,2000.0
2014-03-05 13:00:00,46.7,46.71,46.67,46.69,1700.0,37.3892,37.3972,37.3651,37.3812,1700.0
2014-03-05 13:10:00,46.69,46.72,46.69,46.7,1400.0,37.3812,37.4052,37.3812,37.3892,1400.0
2014-03-05 13:20:00,46.69,46.73,46.69,46.7,2200.0,37.3812,37.4132,37.3812,37.3892,2200.0
2014-03-05 13:30:00,46.7,46.72,46.67,46.67,3200.0,37.3892,37.4052,37.3651,37.3651,3200.0
2014-03-05 13:40:00,46.67,46.71,46.67,46.69,3600.0,37.3651,37.3972,37.3651,37.3812,3600.0
2014-03-05 13:50:00,46.67,46.72,46.65,46.7,6900.0,37.3651,37.4052,37.3491,37.3892,6900.0
2014-03-05 14:00:00,46.71,46.74,46.7,46.71,3600.0,37.3972,37.4212,37.3892,37.3972,3600.0
2014-03-05 14:10:00,46.71,46.73,46.66,46.66,6800.0,37.3972,37.4132,37.3571,37.3571,6800.0
2014-03-05 14:20:00,46.66,46.73,46.66,46.68,4000.0,37.3571,37.4132,37.3571,37.3731,4000.0
2014-03-05 14:30:00,46.69,46.74,46.69,46.72,4100.0,37.3812,37.4212,37.3812,37.4052,4100.0
2014-03-05 14:40:00,46.72,46.73,46.69,46.7,1900.0,37.4052,37.4132,37.3812,37.3892,1900.0
2014-03-05 14:50:00,46.71,46.74,46.7,46.74,2500.0,37.3972,37.4212,37.3892,37.4212,2500.0
2014-03-05 15:00:00,46.73,46.76,46.71,46.73,5600.0,37.4132,37.4372,37.3972,37.4132,5600.0
2014-03-05 15:10:00,46.72,46.77,46.72,46.75,3600.0,37.4052,37.4452,37.4052,37.4292,3600.0
2014-03-05 15:20:00,46.75,46.78,46.74,46.75,8100.0,37.4292,37.4532,37.4212,37.4292,8100.0
2014-03-05 15:30:00,46.77,46.79,46.73,46.75,8700.0,37.4452,37.4612,37.4132,37.4292,8700.0
2014-03-05 15:40:00,46.75,46.78,46.73,46.78,11100.0,37.4292,37.4532,37.4132,37.4532,11100.0
2014-03-05 15:50:00,46.77,46.87,46.77,46.84,54300.0,37.4452,37.5253,37.4452,37.5012,54300.0
2014-03-06 09:30:00,46.96,47.0,46.72,46.81,7500.0,37.5973,37.6293,37.4052,37.4772,7500.0
2014-03-06 09:40:00,46.88,46.94,46.79,46.82,10300.0,37.5333,37.5813,37.4612,37.4852,10300.0
2014-03-06 09:50:00,46.82,46.97,46.81,46.88,4000.0,37.4852,37.6053,37.4772,37.5333,4000.0
2014-03-06 10:00:00,46.92,46.95,46.91,46.95,2300.0,37.5653,37.5893,37.5573,37.5893,2300.0
2014-03-06 10:10:00,46.91,46.93,46.8,46.8,3500.0,37.5573,37.5733,37.4692,37.4692,3500.0
2014-03-06 10:20:00,46.82,46.89,46.82,46.87,7400.0,37.4852,37.5413,37.4852,37.5253,7400.0
2014-03-06 10:30:00,46.89,46.9,46.88,46.89,1200.0,37.5413,37.5493,37.5333,37.5413,1200.0
2014-03-06 10:40:00,46.91,46.93,46.89,46.93,1100.0,37.5573,37.5733,37.5413,37.5733,1100.0
2014-03-06 10:50:00,46.94,46.97,46.93,46.97,1600.0,37.5813,37.6053,37.5733,37.6053,1600.0
2014-03-06 11:00:00,46.99,46.99,46.95,46.97,2000.0,37.6213,37.6213,37.5893,37.6053,2000.0
2014-03-06 11:10:00,46.98,47.04,46.98,47.0,11400.0,37.6133,37.6614,37.6133,37.6293,11400.0
2014-03-06 11:20:00,47.03,47.06,47.02,47.03,6900.0,37.6534,37.6774,37.6454,37.6534,6900.0
2014-03-06 11:30:00,47.02,47.06,47.01,47.06,6400.0,37.6454,37.6774,37.6374,37.6774,6400.0
2014-03-06 11:40:00,47.07,47.14,47.07,47.14,3900.0,37.6854,37.7414,37.6854,37.7414,3900.0
2014-03-06 11:50:00,47.14,47.19,47.12,47.17,3300.0,37.7414,37.7815,37.7254,37.7655,3300.0
2014-03-06 12:00:00,47.15,47.23,47.15,47.23,6900.0,37.7494,37.8135,37.7494,37.8135,6900.0
2014-03-06 12:10:00,47.23,47.26,47.21,47.25,5200.0,37.8135,37.8375,37.7975,37.8295,5200.0
2014-03-06 12:20:00,47.24,47.26,47.22,47.25,4800.0,37.8215,37.8375,37.8055,37.8295,4800.0
2014-03-06 12:30:00,47.25,47.27,47.23,47.25,2800.0,37.8295,37.8455,37.8135,37.8295,2800.0
2014-03-06 12:40:00,47.25,47.25,47.23,47.23,1300.0,37.8295,37.8295,37.8135,37.8135,1300.0
2014-03-06 12:50:00,47.23,47.25,47.23,47.25,2700.0,37.8135,37.8295,37.8135,37.8295,2700.0
2014-03-06 13:00:00,47.25,47.28,47.24,47.28,2800.0,37.8295,37.8535,37.8215,37.8535,2800.0
2014-03-06 13:10:00,47.25,47.26,47.18,47.22,5200.0,37.8295,37.8375,37.7735,37.8055,5200.0
2014-03-06 13:20:00,47.2,47.24,47.2,47.21,1800.0,37.7895,37.8215,37.7895,37.7975,1800.0
2014-03-06 13:30:00,47.2,47.21,47.19,47.2,2100.0,37.7895,37.7975,37.7815,37.7895,2100.0
2014-03-06 13:40:00,47.2,47.22,47.18,47.18,2500.0,37.7895,37.8055,37.7735,37.7735,2500.0
2014-03-06 13:50:00,47.18,47.18,47.13,47.15,3000.0,37.7735,37.7735,37.7334,37.7494,3000.0
2014-03-06 14:00:00,47.16,47.16,47.12,47.12,5800.0,37.7574,37.7574,37.7254,37.7254,5800.0
2014-03-06 14:10:00,47.12,47.15,47.1,47.12,5100.0,37.7254,37.7494,37.7094,37.7254,5100.0
2014-03-06 14:20:00,47.13,47.16,47.1,47.14,7900.0,37.7334,37.7574,37.7094,37.7414,7900.0
2014-03-06 14:30:00,47.14,47.16,47.13,47.15,13700.0,37.7414,37.7574,37.7334,37.7494,13700.0
2014-03-06 14:40:00,47.14,47.2,47.14,47.2,5600.0,37.7414,37.7895,37.7414,37.7895,5600.0
2014-03-06 14:50:00,47.2,47.26,47.2,47.24,10800.0,37.7895,37.8375,37.7895,37.8215,10800.0
2014-03-06 15:00:00,47.24,47.24,47.12,47.12,16400.0,37.8215,37.8215,37.7254,37.7254,16400.0
2014-03-06 15:10:00,47.11,47.21,47.11,47.2,31400.0,37.7174,37.7975,37.7174,37.7895,31400.0
2014-03-06 15:20:00,47.21,47.23,47.18,47.2,51400.0,37.7975,37.8135,37.7735,37.7895,51400.0
2014-03-06 15:30:00,47.21,47.26,47.2,47.24,6400.0,37.7975,37.8375,37.7895,37.8215,6400.0
2014-03-06 15:40:00,47.25,47.25,47.18,47.2,15700.0,37.8295,37.8295,37.7735,37.7895,15700.0
2014-03-06 15:50:00,47.2,47.22,47.16,47.22,32900.0,37.7895,37.8055,37.7574,37.8055,32900.0
2014-03-07 09:30:00,47.41,47.52,47.11,47.23,27500.0,37.9576,38.0457,37.7174,37.8135,27500.0
2014-03-07 09:40:00,47.28,47.3,47.17,47.19,12300.0,37.8535,37.8695,37.7655,37.7815,12300.0
2014-03-07 09:50:00,47.18,47.27,47.11,47.26,9200.0,37.7735,37.8455,37.7174,37.8375,9200.0
2014-03-07 10:00:00,47.23,47.3,47.2,47.23,12100.0,37.8135,37.8695,37.7895,37.8135,12100.0
2014-03-07 10:10:00,47.24,47.27,47.17,47.19,19700.0,37.8215,37.8455,37.7655,37.7815,19700.0
2014-03-07 10:20:00,47.2,47.25,47.19,47.21,5500.0,37.7895,37.8295,37.7815,37.7975,5500.0
2014-03-07 10:30:00,47.22,47.22,47.12,47.14,11100.0,37.8055,37.8055,37.7254,37.7414,11100.0
2014-03-07 10:40:00,47.15,47.2,47.09,47.13,4800.0,37.7494,37.7895,37.7014,37.7334,4800.0
2014-03-07 10:50:00,47.13,47.16,47.09,47.1,2200.0,37.7334,37.7574,37.7014,37.7094,2200.0
2014-03-07 11:00:00,47.08,47.08,46.99,47.01,6100.0,37.6934,37.6934,37.6213,37.6374,6100.0
2014-03-07 11:10:00,47.0,47.05,46.94,47.05,11000.0,37.6293,37.6694,37.5813,37.6694,11000.0
2014-03-07 11:20:00,47.05,47.09,47.02,47.07,3200.0,37.6694,37.7014,37.6454,37.6854,3200.0
2014-03-07 11:30:00,47.05,47.09,47.05,47.09,1100.0,37.6694,37.7014,37.6694,37.7014,1100.0
2014-03-07 11:40:00,47.08,47.2,47.06,47.2,2700.0,37.6934,37.7895,37.6774,37.7895,2700.0
2014-03-07 11:50:00,47.18,47.22,47.17,47.2,2800.0,37.7735,37.8055,37.7655,37.7895,2800.0
2014-03-07 12:00:00,47.23,47.23,47.12,47.17,3000.0,37.8135,37.8135,37.7254,37.7655,3000.0
2014-03-07 12:10:00,47.19,47.23,47.19,47.2,4700.0,37.7815,37.8135,37.7815,37.7895,4700.0
2014-03-07 12:20:00,47.19,47.22,47.16,47.22,4200.0,37.7815,37.8055,37.7574,37.8055,4200.0
2014-03-07 12:30:00,47.21,47.21,47.11,47.19,3000.0,37.7975,37.7975,37.7174,37.7815,3000.0
2014-03-07 12:40:00,47.21,47.21,47.16,47.16,2300.0,37.7975,37.7975,37.7574,37.7574,2300.0
2014-03-07 12:50:00,47.18,47.19,47.13,47.13,2300.0,37.7735,37.7815,37.7334,37.7334,2300.0
2014-03-07 13:00:00,47.12,47.14,47.09,47.14,4100.0,37.7254,37.7414,37.7014,37.7414,4100.0
2014-03-07 13:10:00,47.14,47.15,47.08,47.08,4500.0,37.7414,37.7494,37.6934,37.6934,4500.0
2014-03-07 13:20:00,47.09,47.12,47.02,47.11,18500.0,37.7014,37.7254,37.6454,37.7174,18500.0
2014-03-07 13:30:00,47.1,47.12,47.06,47.08,5300.0,37.7094,37.7254,37.6774,37.6934,5300.0
2014-03-07 13:40:00,47.06,47.07,47.01,47.01,7800.0,37.6774,37.6854,37.6374,37.6374,7800.0
2014-03-07 13:50:00,47.0,47.05,46.98,47.0,8000.0,37.6293,37.6694,37.6133,37.6293,8000.0
2014-03-07 14:00:00,47.0,47.03,46.98,46.99,9600.0,37.6293,37.6534,37.6133,37.6213,9600.0
2014-03-07 14:10:00,46.99,47.01,46.94,46.95,14400.0,37.6213,37.6374,37.5813,37.5893,14400.0
2014-03-07 14:20:00,46.94,47.01,46.94,46.98,10900.0,37.5813,37.6374,37.5813,37.6133,10900.0
2014-03-07 14:30:00,46.98,47.0,46.93,46.97,18000.0,37.6133,37.6293,37.5733,37.6053,18000.0
2014-03-07 14:40:00,46.94,46.98,46.92,46.95,13500.0,37.5813,37.6133,37.5653,37.5893,13500.0
2014-03-07 14:50:00,46.96,47.04,46.94,47.03,8500.0,37.5973,37.6614,37.5813,37.6534,8500.0
2014-03-07 15:00:00,47.04,47.07,47.0,47.06,6300.0,37.6614,37.6854,37.6293,37.6774,6300.0
2014-03-07 15:10:00,47.06,47.07,47.03,47.06,6900.0,37.6774,37.6854,37.6534,37.6774,6900.0
2014-03-07 15:20:00,47.06,47.07,47.01,47.01,10800.0,37.6774,37.6854,37.6374,37.6374,10800.0
2014-03-07 15:30:00,47.01,47.05,46.93,46.94,17100.0,37.6374,37.6694,37.5733,37.5813,17100.0
2014-03-07 15:40:00,46.94,47.03,46.94,47.03,19200.0,37.5813,37.6534,37.5813,37.6534,19200.0
2014-03-07 15:50:00,47.02,47.06,47.01,47.06,58800.0,37.6454,37.6774,37.6374,37.6774,58800.0
2014-03-10 09:30:00,46.98,47.29,46.94,47.1,8800.0,37.6133,37.8615,37.5813,37.7094,8800.0
2014-03-10 09:40:00,47.08,47.27,47.08,47.25,8900.0,37.6934,37.8455,37.6934,37.8295,8900.0
2014-03-10 09:50:00,47.24,47.3,47.22,47.3,11000.0,37.8215,37.8695,37.8055,37.8695,11000.0
2014-03-10 10:00:00,47.27,47.27,47.21,47.26,8100.0,37.8455,37.8455,37.7975,37.8375,8100.0
2014-03-10 10:10:00,47.27,47.27,47.19,47.19,9800.0,37.8455,37.8455,37.7815,37.7815,9800.0
2014-03-10 10:20:00,47.19,47.19,47.13,47.13,3800.0,37.7815,37.7815,37.7334,37.7334,3800.0
2014-03-10 10:30:00,47.15,47.22,47.14,47.18,7800.0,37.7494,37.8055,37.7414,37.7735,7800.0
2014-03-10 10:40:00,47.17,47.17,47.1,47.16,3100.0,37.7655,37.7655,37.7094,37.7574,3100.0
2014-03-10 10:50:00,47.15,47.16,46.99,47.05,31200.0,37.7494,37.7574,37.6213,37.6694,31200.0
2014-03-10 11:00:00,47.03,47.1,46.99,47.08,4600.0,37.6534,37.7094,37.6213,37.6934,4600.0
2014-03-10 11:10:00,47.11,47.18,47.09,47.18,5000.0,37.7174,37.7735,37.7014,37.7735,5000.0
2014-03-10 11:20:00,47.16,47.16,47.04,47.12,28900.0,37.7574,37.7574,37.6614,37.7254,28900.0
2014-03-10 11:30:00,47.13,47.13,46.92,47.08,23000.0,37.7334,37.7334,37.5653,37.6934,23000.0
2014-03-10 11:40:00,47.08,47.13,47.08,47.12,1900.0,37.6934,37.7334,37.6934,37.7254,1900.0
2014-03-10 11:50:00,47.12,47.12,47.0,47.01,5300.0,37.7254,37.7254,37.6293,37.6374,5300.0
2014-03-10 12:00:00,47.02,47.08,47.01,47.07,9300.0,37.6454,37.6934,37.6374,37.6854,9300.0
2014-03-10 12:10:00,47.07,47.08,47.04,47.07,4900.0,37.6854,37.6934,37.6614,37.6854,4900.0
2014-03-10 12:20:00,47.08,47.12,47.07,47.09,4900.0,37.6934,37.7254,37.6854,37.7014,4900.0
2014-03-10 12:30:00,47.11,47.15,47.1,47.12,6100.0,37.7174,37.7494,37.7094,37.7254,6100.0
2014-03-10 12:40:00,47.11,47.14,47.09,47.13,3900.0,37.7174,37.7414,37.7014,37.7334,3900.0
2014-03-10 12:50:00,47.14,47.19,47.13,47.17,5100.0,37.7414,37.7815,37.7334,37.7655,5100.0
2014-03-10 13:00:00,47.18,47.23,47.18,47.22,4400.0,37.7735,37.8135,37.7735,37.8055,4400.0
2014-03-10 13:10:00,47.24,47.25,47.24,47.25,5400.0,37.8215,37.8295,37.8215,37.8295,5400.0
2014-03-10 13:20:00,47.24,47.26,47.23,47.26,3300.0,37.8215,37.8375,37.8135,37.8375,3300.0
2014-03-10 13:30:00,47.25,47.25,47.19,47.21,5100.0,37.8295,37.8295,37.7815,37.7975,5100.0
2014-03-10 13:40:00,47.21,47.23,47.2,47.23,3500.0,37.7975,37.8135,37.7895,37.8135,3500.0
2014-03-10 13:50:00,47.24,47.25,47.21,47.24,5300.0,37.8215,37.8295,37.7975,37.8215,5300.0
2014-03-10 14:00:00,47.23,47.26,47.21,47.26,5400.0,37.8135,37.8375,37.7975,37.8375,5400.0
2014-03-10 14:10:00,47.26,47.3,47.25,47.28,9700.0,37.8375,37.8695,37.8295,37.8535,9700.0
2014-03-10 14:20:00,47.28,47.31,47.26,47.28,6300.0,37.8535,37.8775,37.8375,37.8535,6300.0
2014-03-10 14:30:00,47.26,47.31,47.25,47.29,7700.0,37.8375,37.8775,37.8295,37.8615,7700.0
2014-03-10 14:40:00,47.28,47.29,47.25,47.29,8500.0,37.8535,37.8615,37.8295,37.8615,8500.0
2014-03-10 14:50:00,47.31,47.31,47.26,47.28,11400.0,37.8775,37.8775,37.8375,37.8535,11400.0
2014-03-10 15:00:00,47.28,47.29,47.25,47.27,7800.0,37.8535,37.8615,37.8295,37.8455,7800.0
2014-03-10 15:10:00,47.27,47.28,47.24,47.26,14500.0,37.8455,37.8535,37.8215,37.8375,14500.0
2014-03-10 15:20:00,47.26,47.27,47.24,47.25,11800.0,37.8375,37.8455,37.8215,37.8295,11800.0
2014-03-10 15:30:00,47.26,47.29,47.25,47.27,13900.0,37.8375,37.8615,37.8295,37.8455,13900.0
2014-03-10 15:40:00,47.27,47.3,47.23,47.3,33700.0,37.8455,37.8695,37.8135,37.8695,33700.0
2014-03-10 15:50:00,47.3,47.3,47.24,47.26,133200.0,37.8695,37.8695,37.8215,37.8375,133200.0
2014-03-11 09:30:00,47.31,47.43,47.25,47.33,12200.0,37.8775,37.9736,37.8295,37.8936,12200.0
2014-03-11 09:40:00,47.32,47.32,47.25,47.28,4300.0,37.8855,37.8855,37.8295,37.8535,4300.0
2014-03-11 09:50:00,47.25,47.3,47.22,47.25,2700.0,37.8295,37.8695,37.8055,37.8295,2700.0
2014-03-11 10:00:00,47.27,47.28,47.22,47.27,4500.0,37.8455,37.8535,37.8055,37.8455,4500.0
2014-03-11 10:10:00,47.27,47.33,47.24,47.31,10100.0,37.8455,37.8936,37.8215,37.8775,10100.0
2014-03-11 10:20:00,47.33,47.33,47.29,47.3,4100.0,37.8936,37.8936,37.8615,37.8695,4100.0
2014-03-11 10:30:00,47.32,47.33,47.24,47.3,23200.0,37.8855,37.8936,37.8215,37.8695,23200.0
2014-03-11 10:40:00,47.3,47.31,47.28,47.3,3800.0,37.8695,37.8775,37.8535,37.8695,3800.0
2014-03-11 10:50:00,47.31,47.39,47.31,47.37,5600.0,37.8775,37.9416,37.8775,37.9256,5600.0
2014-03-11 11:00:00,47.38,47.38,47.28,47.28,4900.0,37.9336,37.9336,37.8535,37.8535,4900.0
2014-03-11 11:10:00,47.27,47.29,47.25,47.25,4900.0,37.8455,37.8615,37.8295,37.8295,4900.0
2014-03-11 11:20:00,47.23,47.27,47.23,47.24,8500.0,37.8135,37.8455,37.8135,37.8215,8500.0
2014-03-11 11:30:00,47.24,47.28,47.21,47.22,7300.0,37.8215,37.8535,37.7975,37.8055,7300.0
2014-03-11 11:40:00,47.21,47.22,47.13,47.14,5700.0,37.7975,37.8055,37.7334,37.7414,5700.0
2014-03-11 11:50:00,47.13,47.13,47.06,47.12,4800.0,37.7334,37.7334,37.6774,37.7254,4800.0
2014-03-11 12:00:00,47.11,47.11,47.04,47.04,4900.0,37.7174,37.7174,37.6614,37.6614,4900.0
2014-03-11 12:10:00,47.04,47.05,46.98,46.98,4700.0,37.6614,37.6694,37.6133,37.6133,4700.0
2014-03-11 12:20:00,46.98,47.07,46.97,46.98,13700.0,37.6133,37.6854,37.6053,37.6133,13700.0
2014-03-11 12:30:00,46.96,47.01,46.96,47.0,1300.0,37.5973,37.6374,37.5973,37.6293,1300.0
2014-03-11 12:40:00,47.0,47.01,46.97,47.0,1100.0,37.6293,37.6374,37.6053,37.6293,1100.0
2014-03-11 12:50:00,47.03,47.04,47.02,47.02,3400.0,37.6534,37.6614,37.6454,37.6454,3400.0
2014-03-11 13:00:00,47.0,47.04,46.98,47.03,3100.0,37.6293,37.6614,37.6133,37.6534,3100.0
2014-03-11 13:10:00,47.02,47.03,47.0,47.01,11300.0,37.6454,37.6534,37.6293,37.6374,11300.0
2014-03-11 13:20:00,47.01,47.01,46.94,46.94,2600.0,37.6374,37.6374,37.5813,37.5813,2600.0
2014-03-11 13:30:00,46.94,47.0,46.93,47.0,1600.0,37.5813,37.6293,37.5733,37.6293,1600.0
2014-03-11 13:40:00,47.0,47.04,46.98,47.04,6800.0,37.6293,37.6614,37.6133,37.6614,6800.0
2014-03-11 13:50:00,47.03,47.04,47.01,47.01,1600.0,37.6534,37.6614,37.6374,37.6374,1600.0
2014-03-11 14:00:00,47.03,47.03,46.99,47.02,1600.0,37.6534,37.6534,37.6213,37.6454,1600.0
2014-03-11 14:10:00,47.02,47.04,46.96,47.0,13600.0,37.6454,37.6614,37.5973,37.6293,13600.0
2014-03-11 14:20:00,47.0,47.03,46.99,47.0,5700.0,37.6293,37.6534,37.6213,37.6293,5700.0
2014-03-11 14:30:00,46.99,47.02,46.97,46.98,6700.0,37.6213,37.6454,37.6053,37.6133,6700.0
2014-03-11 14:40:00,46.98,46.99,46.94,46.99,3400.0,37.6133,37.6213,37.5813,37.6213,3400.0
2014-03-11 14:50:00,46.98,47.01,46.97,46.97,4400.0,37.6133,37.6374,37.6053,37.6053,4400.0
2014-03-11 15:00:00,46.96,46.97,46.92,46.92,4100.0,37.5973,37.6053,37.5653,37.5653,4100.0
2014-03-11 15:10:00,46.94,46.97,46.93,46.95,5000.0,37.5813,37.6053,37.5733,37.5893,5000.0
2014-03-11 15:20:00,46.97,46.99,46.95,46.95,6800.0,37.6053,37.6213,37.5893,37.5893,6800.0
2014-03-11 15:30:00,46.94,47.02,46.94,46.98,8100.0,37.5813,37.6454,37.5813,37.6133,8100.0
2014-03-11 15:40:00,46.99,47.03,46.92,46.96,13500.0,37.6213,37.6534,37.5653,37.5973,13500.0
2014-03-11 15:50:00,46.96,47.02,46.96,47.0,59000.0,37.5973,37.6454,37.5973,37.6293,59000.0
2014-03-12 09:30:00,46.75,46.95,46.75,46.8,3800.0,37.4292,37.5893,37.4292,37.4692,3800.0
2014-03-12 09:40:00,46.73,46.77,46.73,46.77,1200.0,37.4132,37.4452,37.4132,37.4452,1200.0
2014-03-12 09:50:00,46.72,46.77,46.71,46.74,8700.0,37.4052,37.4452,37.3972,37.4212,8700.0
2014-03-12 10:00:00,46.76,46.78,46.7,46.78,8400.0,37.4372,37.4532,37.3892,37.4532,8400.0
2014-03-12 10:10:00,46.81,46.89,46.77,46.82,4800.0,37.4772,37.5413,37.4452,37.4852,4800.0
2014-03-12 10:20:00,46.83,46.89,46.82,46.86,5000.0,37.4932,37.5413,37.4852,37.5173,5000.0
2014-03-12 10:30:00,46.87,46.94,46.87,46.91,4600.0,37.5253,37.5813,37.5253,37.5573,4600.0
2014-03-12 10:40:00,46.91,46.93,46.85,46.86,3600.0,37.5573,37.5733,37.5093,37.5173,3600.0
2014-03-12 10:50:00,46.89,47.0,46.89,46.98,4200.0,37.5413,37.6293,37.5413,37.6133,4200.0
2014-03-12 11:00:00,46.98,47.01,46.95,46.99,3700.0,37.6133,37.6374,37.5893,37.6213,3700.0
2014-03-12 11:10:00,47.01,47.03,46.99,46.99,3900.0,37.6374,37.6534,37.6213,37.6213,3900.0
2014-03-12 11:20:00,47.02,47.07,47.02,47.03,3800.0,37.6454,37.6854,37.6454,37.6534,3800.0
2014-03-12 11:30:00,47.04,47.07,46.99,46.99,5300.0,37.6614,37.6854,37.6213,37.6213,5300.0
2014-03-12 11:40:00,47.02,47.02,46.98,47.0,7500.0,37.6454,37.6454,37.6133,37.6293,7500.0
2014-03-12 11:50:00,47.01,47.02,46.95,46.96,11300.0,37.6374,37.6454,37.5893,37.5973,11300.0
2014-03-12 12:00:00,46.94,47.0,46.94,46.99,2900.0,37.5813,37.6293,37.5813,37.6213,2900.0
2014-03-12 12:10:00,46.98,46.99,46.96,46.97,2400.0,37.6133,37.6213,37.5973,37.6053,2400.0
2014-03-12 12:20:00,46.98,47.02,46.93,46.95,8700.0,37.6133,37.6454,37.5733,37.5893,8700.0
2014-03-12 12:30:00,46.96,46.96,46.91,46.92,1000.0,37.5973,37.5973,37.5573,37.5653,1000.0
2014-03-12 12:40:00,46.89,46.94,46.89,46.91,4000.0,37.5413,37.5813,37.5413,37.5573,4000.0
2014-03-12 12:50:00,46.89,46.93,46.87,46.93,3100.0,37.5413,37.5733,37.5253,37.5733,3100.0
2014-03-12 13:00:00,46.94,46.94,46.89,46.89,1900.0,37.5813,37.5813,37.5413,37.5413,1900.0
2014-03-12 13:10:00,46.87,46.87,46.83,46.87,2300.0,37.5253,37.5253,37.4932,37.5253,2300.0
2014-03-12 13:20:00,46.85,46.85,46.81,46.83,1400.0,37.5093,37.5093,37.4772,37.4932,1400.0
2014-03-12 13:30:00,46.82,46.85,46.81,46.83,4600.0,37.4852,37.5093,37.4772,37.4932,4600.0
2014-03-12 13:40:00,46.82,46.85,46.8,46.83,2300.0,37.4852,37.5093,37.4692,37.4932,2300.0
2014-03-12 13:50:00,46.82,46.83,46.79,46.82,3900.0,37.4852,37.4932,37.4612,37.4852,3900.0
2014-03-12 14:00:00,46.8,46.87,46.8,46.84,2200.0,37.4692,37.5253,37.4692,37.5012,2200.0
2014-03-12 14:10:00,46.84,46.87,46.81,46.87,2800.0,37.5012,37.5253,37.4772,37.5253,2800.0
2014-03-12 14:20:00,46.85,46.91,46.84,46.84,28900.0,37.5093,37.5573,37.5012,37.5012,28900.0
2014-03-12 14:30:00,46.9,46.9,46.85,46.86,3500.0,37.5493,37.5493,37.5093,37.5173,3500.0
2014-03-12 14:40:00,46.85,46.86,46.84,46.86,1900.0,37.5093,37.5173,37.5012,37.5173,1900.0
2014-03-12 14:50:00,46.86,46.88,46.85,46.86,4200.0,37.5173,37.5333,37.5093,37.5173,4200.0
2014-03-12 15:00:00,46.86,46.9,46.86,46.9,8000.0,37.5173,37.5493,37.5173,37.5493,8000.0
2014-03-12 15:10:00,46.89,46.9,46.83,46.85,8100.0,37.5413,37.5493,37.4932,37.5093,8100.0
2014-03-12 15:20:00,46.86,46.86,46.8,46.82,12300.0,37.5173,37.5173,37.4692,37.4852,12300.0
2014-03-12 15:30:00,46.81,46.85,46.79,46.85,7000.0,37.4772,37.5093,37.4612,37.5093,7000.0
2014-03-12 15:40:00,46.84,46.86,46.8,46.84,20000.0,37.5012,37.5173,37.4692,37.5012,20000.0
2014-03-12 15:50:00,46.85,46.87,46.8,46.86,71800.0,37.5093,37.5253,37.4692,37.5173,71800.0
2014-03-13 09:30:00,46.97,46.97,46.69,46.76,7600.0,37.6053,37.6053,37.3812,37.4372,7600.0
2014-03-13 09:40:00,46.77,46.85,46.74,46.76,5000.0,37.4452,37.5093,37.4212,37.4372,5000.0
2014-03-13 09:50:00,46.74,46.8,46.69,46.69,5800.0,37.4212,37.4692,37.3812,37.3812,5800.0
2014-03-13 10:00:00,46.68,46.72,46.6,46.65,13500.0,37.3731,37.4052,37.3091,37.3491,13500.0
2014-03-13 10:10:00,46.68,46.71,46.59,46.67,8800.0,37.3731,37.3972,37.3011,37.3651,8800.0
2014-03-13 10:20:00,46.65,46.69,46.63,46.69,5000.0,37.3491,37.3812,37.3331,37.3812,5000.0
2014-03-13 10:30:00,46.71,46.74,46.69,46.69,5000.0,37.3972,37.4212,37.3812,37.3812,5000.0
2014-03-13 10:40:00,46.69,46.7,46.53,46.54,6000.0,37.3812,37.3892,37.2531,37.2611,6000.0
2014-03-13 10:50:00,46.54,46.61,46.51,46.53,3800.0,37.2611,37.3171,37.237,37.2531,3800.0
2014-03-13 11:00:00,46.51,46.57,46.51,46.56,6700.0,37.237,37.2851,37.237,37.2771,6700.0
2014-03-13 11:10:00,46.56,46.59,46.56,46.59,1700.0,37.2771,37.3011,37.2771,37.3011,1700.0
2014-03-13 11:20:00,46.58,46.58,46.5,46.5,6700.0,37.2931,37.2931,37.229,37.229,6700.0
2014-03-13 11:30:00,46.53,46.56,46.52,46.54,5500.0,37.2531,37.2771,37.245,37.2611,5500.0
2014-03-13 11:40:00,46.57,46.65,46.57,46.58,10300.0,37.2851,37.3491,37.2851,37.2931,10300.0
2014-03-13 11:50:00,46.58,46.6,46.55,46.57,7800.0,37.2931,37.3091,37.2691,37.2851,7800.0
2014-03-13 12:00:00,46.58,46.6,46.49,46.52,6000.0,37.2931,37.3091,37.221,37.245,6000.0
2014-03-13 12:10:00,46.54,46.55,46.49,46.51,4000.0,37.2611,37.2691,37.221,37.237,4000.0
2014-03-13 12:20:00,46.52,46.54,46.43,46.46,5900.0,37.245,37.2611,37.173,37.197,5900.0
2014-03-13 12:30:00,46.47,46.47,46.32,46.35,6400.0,37.205,37.205,37.0849,37.1089,6400.0
2014-03-13 12:40:00,46.33,46.43,46.31,46.39,29900.0,37.0929,37.173,37.0769,37.141,29900.0
2014-03-13 12:50:00,46.4,46.42,46.37,46.39,5500.0,37.149,37.165,37.125,37.141,5500.0
2014-03-13 13:00:00,46.39,46.41,46.29,46.34,9100.0,37.141,37.157,37.0609,37.1009,9100.0
2014-03-13 13:10:00,46.33,46.41,46.32,46.38,3800.0,37.0929,37.157,37.0849,37.133,3800.0
2014-03-13 13:20:00,46.38,46.44,46.36,46.43,6700.0,37.133,37.181,37.1169,37.173,6700.0
2014-03-13 13:30:00,46.44,46.45,46.37,46.37,6900.0,37.181,37.189,37.125,37.125,6900.0
2014-03-13 13:40:00,46.37,46.45,46.37,46.44,6400.0,37.125,37.189,37.125,37.181,6400.0
2014-03-13 13:50:00,46.44,46.47,46.39,46.44,10800.0,37.181,37.205,37.141,37.181,10800.0
2014-03-13 14:00:00,46.44,46.46,46.38,46.38,7300.0,37.181,37.197,37.133,37.133,7300.0
2014-03-13 14:10:00,46.39,46.41,46.35,46.38,9400.0,37.141,37.157,37.1089,37.133,9400.0
2014-03-13 14:20:00,46.36,46.41,46.35,46.41,11400.0,37.1169,37.157,37.1089,37.157,11400.0
2014-03-13 14:30:00,46.41,46.44,46.36,46.37,6800.0,37.157,37.181,37.1169,37.125,6800.0
2014-03-13 14:40:00,46.37,46.42,46.34,46.35,11600.0,37.125,37.165,37.1009,37.1089,11600.0
2014-03-13 14:50:00,46.35,46.36,46.32,46.32,14700.0,37.1089,37.1169,37.0849,37.0849,14700.0
2014-03-13 15:00:00,46.32,46.35,46.3,46.3,9500.0,37.0849,37.1089,37.0689,37.0689,9500.0
2014-03-13 15:10:00,46.29,46.31,46.25,46.27,12000.0,37.0609,37.0769,37.0289,37.0449,12000.0
2014-03-13 15:20:00,46.26,46.33,46.23,46.33,15300.0,37.0369,37.0929,37.0129,37.0929,15300.0
2014-03-13 15:30:00,46.33,46.4,46.31,46.4,19500.0,37.0929,37.149,37.0769,37.149,19500.0
2014-03-13 15:40:00,46.4,46.42,46.37,46.41,24200.0,37.149,37.165,37.125,37.157,24200.0
2014-03-13 15:50:00,46.41,46.41,46.29,46.37,82500.0,37.157,37.157,37.0609,37.125,82500.0
2014-03-14 09:30:00,46.35,46.73,46.35,46.6,12700.0,37.1089,37.4132,37.1089,37.3091,12700.0
2014-03-14 09:40:00,46.6,46.82,46.6,46.69,10300.0,37.3091,37.4852,37.3091,37.3812,10300.0
2014-03-14 09:50:00,46.72,46.8,46.67,46.68,4900.0,37.4052,37.4692,37.3651,37.3731,4900.0
2014-03-14 10:00:00,46.72,46.78,46.7,46.77,8600.0,37.4052,37.4532,37.3892,37.4452,8600.0
2014-03-14 10:10:00,46.74,46.74,46.68,46.71,9400.0,37.4212,37.4212,37.3731,37.3972,9400.0
2014-03-14 10:20:00,46.68,46.68,46.59,46.65,2200.0,37.3731,37.3731,37.3011,37.3491,2200.0
2014-03-14 10:30:00,46.65,46.7,46.61,46.69,6700.0,37.3491,37.3892,37.3171,37.3812,6700.0
2014-03-14 10:40:00,46.7,46.72,46.6,46.6,12200.0,37.3892,37.4052,37.3091,37.3091,12200.0
2014-03-14 10:50:00,46.61,46.64,46.55,46.58,17500.0,37.3171,37.3411,37.2691,37.2931,17500.0
2014-03-14 11:00:00,46.59,46.6,46.49,46.5,2400.0,37.3011,37.3091,37.221,37.229,2400.0
2014-03-14 11:10:00,46.51,46.55,46.5,46.53,6800.0,37.237,37.2691,37.229,37.2531,6800.0
2014-03-14 11:20:00,46.52,46.52,46.45,46.49,3200.0,37.245,37.245,37.189,37.221,3200.0
2014-03-14 11:30:00,46.51,46.55,46.5,46.54,8700.0,37.237,37.2691,37.229,37.2611,8700.0
2014-03-14 11:40:00,46.56,46.58,46.55,46.56,9200.0,37.2771,37.2931,37.2691,37.2771,9200.0
2014-03-14 11:50:00,46.57,46.6,46.54,46.57,6800.0,37.2851,37.3091,37.2611,37.2851,6800.0
2014-03-14 12:00:00,46.58,46.58,46.52,46.54,12100.0,37.2931,37.2931,37.245,37.2611,12100.0
2014-03-14 12:10:00,46.55,46.63,46.51,46.55,16600.0,37.2691,37.3331,37.237,37.2691,16600.0
2014-03-14 12:20:00,46.55,46.59,46.48,46.52,6800.0,37.2691,37.3011,37.213,37.245,6800.0
2014-03-14 12:30:00,46.5,46.55,46.49,46.55,9200.0,37.229,37.2691,37.221,37.2691,9200.0
2014-03-14 12:40:00,46.5,46.53,46.47,46.5,5900.0,37.229,37.2531,37.205,37.229,5900.0
2014-03-14 12:50:00,46.5,46.54,46.47,46.53,1800.0,37.229,37.2611,37.205,37.2531,1800.0
2014-03-14 13:00:00,46.54,46.55,46.49,46.51,4000.0,37.2611,37.2691,37.221,37.237,4000.0
2014-03-14 13:10:00,46.54,46.54,46.51,46.52,900.0,37.2611,37.2611,37.237,37.245,900.0
2014-03-14 13:20:00,46.55,46.55,46.5,46.53,4000.0,37.2691,37.2691,37.229,37.2531,4000.0
2014-03-14 13:30:00,46.53,46.54,46.5,46.53,5000.0,37.2531,37.2611,37.229,37.2531,5000.0
2014-03-14 13:40:00,46.52,46.52,46.47,46.47,5600.0,37.245,37.245,37.205,37.205,5600.0
2014-03-14 13:50:00,46.48,46.57,46.48,46.56,7600.0,37.213,37.2851,37.213,37.2771,7600.0
2014-03-14 14:00:00,46.55,46.57,46.54,46.56,1600.0,37.2691,37.2851,37.2611,37.2771,1600.0
2014-03-14 14:10:00,46.56,46.56,46.5,46.55,9300.0,37.2771,37.2771,37.229,37.2691,9300.0
2014-03-14 14:20:00,46.55,46.6,46.55,46.57,3900.0,37.2691,37.3091,37.2691,37.2851,3900.0
2014-03-14 14:30:00,46.56,46.57,46.52,46.52,1900.0,37.2771,37.2851,37.245,37.245,1900.0
2014-03-14 14:40:00,46.5,46.5,46.43,46.43,11700.0,37.229,37.229,37.173,37.173,11700.0
2014-03-14 14:50:00,46.45,46.45,46.36,46.36,5000.0,37.189,37.189,37.1169,37.1169,5000.0
2014-03-14 15:00:00,46.36,46.45,46.36,46.45,11300.0,37.1169,37.189,37.1169,37.189,11300.0
2014-03-14 15:10:00,46.45,46.49,46.43,46.49,15200.0,37.189,37.221,37.173,37.221,15200.0
2014-03-14 15:20:00,46.49,46.52,46.47,46.51,19700.0,37.221,37.245,37.205,37.237,19700.0
2014-03-14 15:30:00,46.51,46.57,46.48,46.51,16100.0,37.237,37.2851,37.213,37.237,16100.0
2014-03-14 15:40:00,46.49,46.54,46.47,46.48,40500.0,37.221,37.2611,37.205,37.213,40500.0
2014-03-14 15:50:00,46.47,46.49,46.42,46.44,36700.0,37.205,37.221,37.165,37.181,36700.0
2014-03-17 09:30:00,46.58,46.86,46.51,46.84,17400.0,37.2931,37.5173,37.237,37.5012,17400.0
2014-03-17 09:40:00,46.87,47.01,46.83,47.01,14600.0,37.5253,37.6374,37.4932,37.6374,14600.0
2014-03-17 09:50:00,47.06,47.06,46.94,47.03,6100.0,37.6774,37.6774,37.5813,37.6534,6100.0
2014-03-17 10:00:00,47.05,47.1,46.98,46.99,5400.0,37.6694,37.7094,37.6133,37.6213,5400.0
2014-03-17 10:10:00,46.99,47.04,46.97,47.0,4600.0,37.6213,37.6614,37.6053,37.6293,4600.0
2014-03-17 10:20:00,47.02,47.06,46.93,46.93,8700.0,37.6454,37.6774,37.5733,37.5733,8700.0
2014-03-17 10:30:00,46.95,46.97,46.93,46.94,3800.0,37.5893,37.6053,37.5733,37.5813,3800.0
2014-03-17 10:40:00,46.95,46.95,46.86,46.88,3800.0,37.5893,37.5893,37.5173,37.5333,3800.0
2014-03-17 10:50:00,46.88,46.89,46.77,46.78,16200.0,37.5333,37.5413,37.4452,37.4532,16200.0
2014-03-17 11:00:00,46.8,46.82,46.76,46.8,10900.0,37.4692,37.4852,37.4372,37.4692,10900.0
2014-03-17 11:10:00,46.8,46.85,46.79,46.81,6500.0,37.4692,37.5093,37.4612,37.4772,6500.0
2014-03-17 11:20:00,46.81,46.81,46.75,46.79,11100.0,37.4772,37.4772,37.4292,37.4612,11100.0
2014-03-17 11:30:00,46.79,46.8,46.71,46.72,8600.0,37.4612,37.4692,37.3972,37.4052,8600.0
2014-03-17 11:40:00,46.72,46.77,46.7,46.75,7300.0,37.4052,37.4452,37.3892,37.4292,7300.0
2014-03-17 11:50:00,46.77,46.79,46.74,46.74,5900.0,37.4452,37.4612,37.4212,37.4212,5900.0
2014-03-17 12:00:00,46.75,46.78,46.72,46.72,6100.0,37.4292,37.4532,37.4052,37.4052,6100.0
2014-03-17 12:10:00,46.74,46.84,46.74,46.79,5400.0,37.4212,37.5012,37.4212,37.4612,5400.0
2014-03-17 12:20:00,46.8,46.83,46.77,46.78,7000.0,37.4692,37.4932,37.4452,37.4532,7000.0
2014-03-17 12:30:00,46.8,46.84,46.8,46.81,3200.0,37.4692,37.5012,37.4692,37.4772,3200.0
2014-03-17 12:40:00,46.81,46.87,46.8,46.8,5000.0,37.4772,37.5253,37.4692,37.4692,5000.0
2014-03-17 12:50:00,46.8,46.85,46.8,46.85,2500.0,37.4692,37.5093,37.4692,37.5093,2500.0
2014-03-17 13:00:00,46.84,46.84,46.76,46.76,3700.0,37.5012,37.5012,37.4372,37.4372,3700.0
2014-03-17 13:10:00,46.77,46.77,46.73,46.74,3000.0,37.4452,37.4452,37.4132,37.4212,3000.0
2014-03-17 13:20:00,46.77,46.77,46.75,46.77,2100.0,37.4452,37.4452,37.4292,37.4452,2100.0
2014-03-17 13:30:00,46.77,46.78,46.72,46.76,5300.0,37.4452,37.4532,37.4052,37.4372,5300.0
2014-03-17 13:40:00,46.79,46.81,46.78,46.81,4400.0,37.4612,37.4772,37.4532,37.4772,4400.0
2014-03-17 13:50:00,46.81,46.81,46.74,46.76,3100.0,37.4772,37.4772,37.4212,37.4372,3100.0
2014-03-17 14:00:00,46.75,46.82,46.75,46.82,5500.0,37.4292,37.4852,37.4292,37.4852,5500.0
2014-03-17 14:10:00,46.82,46.84,46.78,46.83,8300.0,37.4852,37.5012,37.4532,37.4932,8300.0
2014-03-17 14:20:00,46.83,46.94,46.83,46.94,22300.0,37.4932,37.5813,37.4932,37.5813,22300.0
2014-03-17 14:30:00,46.94,46.97,46.91,46.91,5700.0,37.5813,37.6053,37.5573,37.5573,5700.0
2014-03-17 14:40:00,46.91,46.98,46.9,46.97,13400.0,37.5573,37.6133,37.5493,37.6053,13400.0
2014-03-17 14:50:00,46.97,47.02,46.95,47.0,14300.0,37.6053,37.6454,37.5893,37.6293,14300.0
2014-03-17 15:00:00,46.99,47.01,46.98,47.0,14900.0,37.6213,37.6374,37.6133,37.6293,14900.0
2014-03-17 15:10:00,46.99,47.0,46.97,46.97,6800.0,37.6213,37.6293,37.6053,37.6053,6800.0
2014-03-17 15:20:00,46.98,47.0,46.97,46.98,14600.0,37.6133,37.6293,37.6053,37.6133,14600.0
2014-03-17 15:30:00,46.98,47.0,46.97,46.98,16900.0,37.6133,37.6293,37.6053,37.6133,16900.0
2014-03-17 15:40:00,46.98,46.98,46.91,46.94,34700.0,37.6133,37.6133,37.5573,37.5813,34700.0
2014-03-17 15:50:00,46.94,46.97,46.91,46.97,51500.0,37.5813,37.6053,37.5573,37.6053,51500.0
2014-03-18 09:30:00,47.08,47.16,46.92,46.97,12700.0,37.6934,37.7574,37.5653,37.6053,12700.0
2014-03-18 09:40:00,46.98,47.05,46.95,47.0,14400.0,37.6133,37.6694,37.5893,37.6293,14400.0
2014-03-18 09:50:00,47.0,47.03,46.94,46.97,9800.0,37.6293,37.6534,37.5813,37.6053,9800.0
2014-03-18 10:00:00,47.0,47.04,46.98,46.99,9400.0,37.6293,37.6614,37.6133,37.6213,9400.0
2014-03-18 10:10:00,46.99,47.12,46.98,47.1,6800.0,37.6213,37.7254,37.6133,37.7094,6800.0
2014-03-18 10:20:00,47.1,47.1,47.06,47.06,6900.0,37.7094,37.7094,37.6774,37.6774,6900.0
2014-03-18 10:30:00,47.05,47.1,47.03,47.03,12200.0,37.6694,37.7094,37.6534,37.6534,12200.0
2014-03-18 10:40:00,47.03,47.05,47.01,47.01,6500.0,37.6534,37.6694,37.6374,37.6374,6500.0
2014-03-18 10:50:00,47.02,47.03,46.99,46.99,8300.0,37.6454,37.6534,37.6213,37.6213,8300.0
2014-03-18 11:00:00,46.99,47.01,46.96,46.96,4500.0,37.6213,37.6374,37.5973,37.5973,4500.0
2014-03-18 11:10:00,46.97,47.0,46.95,46.98,6500.0,37.6053,37.6293,37.5893,37.6133,6500.0
2014-03-18 11:20:00,47.0,47.05,47.0,47.01,5200.0,37.6293,37.6694,37.6293,37.6374,5200.0
2014-03-18 11:30:00,47.0,47.05,46.99,47.03,3300.0,37.6293,37.6694,37.6213,37.6534,3300.0
2014-03-18 11:40:00,47.04,47.07,47.02,47.02,15600.0,37.6614,37.6854,37.6454,37.6454,15600.0
2014-03-18 11:50:00,47.04,47.11,47.04,47.11,6400.0,37.6614,37.7174,37.6614,37.7174,6400.0
2014-03-18 12:00:00,47.13,47.14,47.1,47.12,5500.0,37.7334,37.7414,37.7094,37.7254,5500.0
2014-03-18 12:10:00,47.13,47.16,47.12,47.13,13400.0,37.7334,37.7574,37.7254,37.7334,13400.0
2014-03-18 12:20:00,47.14,47.16,47.12,47.15,8000.0,37.7414,37.7574,37.7254,37.7494,8000.0
2014-03-18 12:30:00,47.16,47.2,47.16,47.2,13300.0,37.7574,37.7895,37.7574,37.7895,13300.0
2014-03-18 12:40:00,47.2,47.21,47.15,47.21,4800.0,37.7895,37.7975,37.7494,37.7975,4800.0
2014-03-18 12:50:00,47.21,47.21,47.17,47.17,5300.0,37.7975,37.7975,37.7655,37.7655,5300.0
2014-03-18 13:00:00,47.19,47.2,47.17,47.19,13200.0,37.7815,37.7895,37.7655,37.7815,13200.0
2014-03-18 13:10:00,47.2,47.22,47.2,47.21,2400.0,37.7895,37.8055,37.7895,37.7975,2400.0
2014-03-18 13:20:00,47.22,47.22,47.18,47.19,12600.0,37.8055,37.8055,37.7735,37.7815,12600.0
2014-03-18 13:30:00,47.19,47.19,47.14,47.16,10200.0,37.7815,37.7815,37.7414,37.7574,10200.0
2014-03-18 13:40:00,47.18,47.25,47.18,47.21,11600.0,37.7735,37.8295,37.7735,37.7975,11600.0
2014-03-18 13:50:00,47.23,47.24,47.15,47.16,9200.0,37.8135,37.8215,37.7494,37.7574,9200.0
2014-03-18 14:00:00,47.18,47.22,47.15,47.18,7400.0,37.7735,37.8055,37.7494,37.7735,7400.0
2014-03-18 14:10:00,47.18,47.2,47.16,47.17,4500.0,37.7735,37.7895,37.7574,37.7655,4500.0
2014-03-18 14:20:00,47.17,47.2,47.15,47.16,10400.0,37.7655,37.7895,37.7494,37.7574,10400.0
2014-03-18 14:30:00,47.16,47.2,47.16,47.18,3700.0,37.7574,37.7895,37.7574,37.7735,3700.0
2014-03-18 14:40:00,47.18,47.19,47.14,47.16,10600.0,37.7735,37.7815,37.7414,37.7574,10600.0
2014-03-18 14:50:00,47.19,47.21,47.18,47.18,7500.0,37.7815,37.7975,37.7735,37.7735,7500.0
2014-03-18 15:00:00,47.19,47.22,47.17,47.19,47900.0,37.7815,37.8055,37.7655,37.7815,47900.0
2014-03-18 15:10:00,47.19,47.24,47.19,47.23,7900.0,37.7815,37.8215,37.7815,37.8135,7900.0
2014-03-18 15:20:00,47.24,47.26,47.2,47.21,13300.0,37.8215,37.8375,37.7895,37.7975,13300.0
2014-03-18 15:30:00,47.21,47.23,47.19,47.23,10000.0,37.7975,37.8135,37.7815,37.8135,10000.0
2014-03-18 15:40:00,47.23,47.23,47.15,47.21,22100.0,37.8135,37.8135,37.7494,37.7975,22100.0
2014-03-18 15:50:00,47.22,47.23,47.19,47.22,61800.0,37.8055,37.8135,37.7815,37.8055,61800.0
2014-03-19 09:30:00,47.03,47.21,46.98,47.03,16600.0,37.6534,37.7975,37.6133,37.6534,16600.0
2014-03-19 09:40:00,47.03,47.03,46.93,46.93,3800.0,37.6534,37.6534,37.5733,37.5733,3800.0
2014-03-19 09:50:00,46.96,47.1,46.96,47.09,2300.0,37.5973,37.7094,37.5973,37.7014,2300.0
2014-03-19 10:00:00,47.07,47.1,47.03,47.06,7000.0,37.6854,37.7094,37.6534,37.6774,7000.0
2014-03-19 10:10:00,47.08,47.09,47.04,47.08,6300.0,37.6934,37.7014,37.6614,37.6934,6300.0
2014-03-19 10:20:00,47.08,47.08,47.03,47.05,6500.0,37.6934,37.6934,37.6534,37.6694,6500.0
2014-03-19 10:30:00,47.04,47.05,47.03,47.04,7400.0,37.6614,37.6694,37.6534,37.6614,7400.0
2014-03-19 10:40:00,47.04,47.07,47.02,47.06,2500.0,37.6614,37.6854,37.6454,37.6774,2500.0
2014-03-19 10:50:00,47.08,47.08,47.03,47.04,3600.0,37.6934,37.6934,37.6534,37.6614,3600.0
2014-03-19 11:00:00,47.06,47.08,47.06,47.07,3500.0,37.6774,37.6934,37.6774,37.6854,3500.0
2014-03-19 11:10:00,47.04,47.05,46.98,47.03,30300.0,37.6614,37.6694,37.6133,37.6534,30300.0
2014-03-19 11:20:00,47.04,47.06,47.03,47.03,3500.0,37.6614,37.6774,37.6534,37.6534,3500.0
2014-03-19 11:30:00,47.03,47.04,47.0,47.0,2900.0,37.6534,37.6614,37.6293,37.6293,2900.0
2014-03-19 11:40:00,47.0,47.01,46.97,46.97,5000.0,37.6293,37.6374,37.6053,37.6053,5000.0
2014-03-19 11:50:00,46.97,46.99,46.95,46.99,2400.0,37.6053,37.6213,37.5893,37.6213,2400.0
2014-03-19 12:00:00,46.98,47.0,46.97,46.99,3500.0,37.6133,37.6293,37.6053,37.6213,3500.0
2014-03-19 12:10:00,46.98,46.99,46.96,46.97,3000.0,37.6133,37.6213,37.5973,37.6053,3000.0
2014-03-19 12:20:00,46.98,46.98,46.9,46.91,3300.0,37.6133,37.6133,37.5493,37.5573,3300.0
2014-03-19 12:30:00,46.9,46.93,46.9,46.91,2700.0,37.5493,37.5733,37.5493,37.5573,2700.0
2014-03-19 12:40:00,46.91,46.93,46.89,46.93,3300.0,37.5573,37.5733,37.5413,37.5733,3300.0
2014-03-19 12:50:00,46.92,46.93,46.91,46.93,1700.0,37.5653,37.5733,37.5573,37.5733,1700.0
2014-03-19 13:00:00,46.94,46.96,46.94,46.94,1500.0,37.5813,37.5973,37.5813,37.5813,1500.0
2014-03-19 13:10:00,46.94,46.95,46.92,46.93,1800.0,37.5813,37.5893,37.5653,37.5733,1800.0
2014-03-19 13:20:00,46.93,46.95,46.93,46.94,800.0,37.5733,37.5893,37.5733,37.5813,800.0
2014-03-19 13:30:00,46.95,46.95,46.94,46.95,1700.0,37.5893,37.5893,37.5813,37.5893,1700.0
2014-03-19 13:40:00,46.95,46.96,46.93,46.93,4000.0,37.5893,37.5973,37.5733,37.5733,4000.0
2014-03-19 13:50:00,46.94,46.95,46.91,46.94,3200.0,37.5813,37.5893,37.5573,37.5813,3200.0
2014-03-19 14:00:00,46.94,46.94,46.73,46.75,13400.0,37.5813,37.5813,37.4132,37.4292,13400.0
2014-03-19 14:10:00,46.78,46.88,46.78,46.88,4400.0,37.4532,37.5333,37.4532,37.5333,4400.0
2014-03-19 14:20:00,46.88,46.98,46.88,46.93,6300.0,37.5333,37.6133,37.5333,37.5733,6300.0
2014-03-19 14:30:00,46.96,46.97,46.89,46.9,6600.0,37.5973,37.6053,37.5413,37.5493,6600.0
2014-03-19 14:40:00,46.92,46.92,46.84,46.88,7800.0,37.5653,37.5653,37.5012,37.5333,7800.0
2014-03-19 14:50:00,46.89,46.93,46.88,46.91,9300.0,37.5413,37.5733,37.5333,37.5573,9300.0
2014-03-19 15:00:00,46.9,46.91,46.65,46.66,7300.0,37.5493,37.5573,37.3491,37.3571,7300.0
2014-03-19 15:10:00,46.63,46.63,46.53,46.58,6800.0,37.3331,37.3331,37.2531,37.2931,6800.0
2014-03-19 15:20:00,46.61,46.64,46.57,46.61,9200.0,37.3171,37.3411,37.2851,37.3171,9200.0
2014-03-19 15:30:00,46.62,46.72,46.59,46.7,22200.0,37.3251,37.4052,37.3011,37.3892,22200.0
2014-03-19 15:40:00,46.72,46.88,46.71,46.81,46600.0,37.4052,37.5333,37.3972,37.4772,46600.0
2014-03-19 15:50:00,46.82,46.86,46.74,46.76,62000.0,37.4852,37.5173,37.4212,37.4372,62000.0
2014-03-20 09:30:00,46.67,46.68,46.56,46.66,19100.0,37.3651,37.3731,37.2771,37.3571,19100.0
2014-03-20 09:40:00,46.6,46.65,46.53,46.57,19100.0,37.3091,37.3491,37.2531,37.2851,19100.0
2014-03-20 09:50:00,46.57,46.67,46.57,46.67,14500.0,37.2851,37.3651,37.2851,37.3651,14500.0
2014-03-20 10:00:00,46.65,46.82,46.64,46.82,8700.0,37.3491,37.4852,37.3411,37.4852,8700.0
2014-03-20 10:10:00,46.81,46.87,46.8,46.86,5800.0,37.4772,37.5253,37.4692,37.5173,5800.0
2014-03-20 10:20:00,46.85,46.89,46.81,46.86,11200.0,37.5093,37.5413,37.4772,37.5173,11200.0
2014-03-20 10:30:00,46.88,46.88,46.84,46.84,5200.0,37.5333,37.5333,37.5012,37.5012,5200.0
2014-03-20 10:40:00,46.86,46.87,46.83,46.83,3900.0,37.5173,37.5253,37.4932,37.4932,3900.0
2014-03-20 10:50:00,46.82,46.83,46.76,46.82,13800.0,37.4852,37.4932,37.4372,37.4852,13800.0
2014-03-20 11:00:00,46.81,46.82,46.73,46.77,15900.0,37.4772,37.4852,37.4132,37.4452,15900.0
2014-03-20 11:10:00,46.77,46.77,46.67,46.69,4800.0,37.4452,37.4452,37.3651,37.3812,4800.0
2014-03-20 11:20:00,46.69,46.77,46.69,46.74,4200.0,37.3812,37.4452,37.3812,37.4212,4200.0
2014-03-20 11:30:00,46.73,46.75,46.71,46.72,6800.0,37.4132,37.4292,37.3972,37.4052,6800.0
2014-03-20 11:40:00,46.72,46.74,46.68,46.71,4400.0,37.4052,37.4212,37.3731,37.3972,4400.0
2014-03-20 11:50:00,46.71,46.71,46.68,46.69,3900.0,37.3972,37.3972,37.3731,37.3812,3900.0
2014-03-20 12:00:00,46.69,46.69,46.62,46.64,3000.0,37.3812,37.3812,37.3251,37.3411,3000.0
2014-03-20 12:10:00,46.64,46.72,46.64,46.7,6300.0,37.3411,37.4052,37.3411,37.3892,6300.0
2014-03-20 12:20:00,46.69,46.75,46.69,46.75,3800.0,37.3812,37.4292,37.3812,37.4292,3800.0
2014-03-20 12:30:00,46.75,46.79,46.75,46.78,2000.0,37.4292,37.4612,37.4292,37.4532,2000.0
2014-03-20 12:40:00,46.79,46.84,46.79,46.84,1800.0,37.4612,37.5012,37.4612,37.5012,1800.0
2014-03-20 12:50:00,46.84,46.85,46.82,46.84,8200.0,37.5012,37.5093,37.4852,37.5012,8200.0
2014-03-20 13:00:00,46.85,46.87,46.82,46.83,16800.0,37.5093,37.5253,37.4852,37.4932,16800.0
2014-03-20 13:10:00,46.82,46.83,46.8,46.8,4700.0,37.4852,37.4932,37.4692,37.4692,4700.0
2014-03-20 13:20:00,46.81,46.84,46.79,46.82,15900.0,37.4772,37.5012,37.4612,37.4852,15900.0
2014-03-20 13:30:00,46.83,46.88,46.83,46.86,27900.0,37.4932,37.5333,37.4932,37.5173,27900.0
2014-03-20 13:40:00,46.86,46.89,46.82,46.88,22100.0,37.5173,37.5413,37.4852,37.5333,22100.0
2014-03-20 13:50:00,46.89,46.91,46.87,46.9,6300.0,37.5413,37.5573,37.5253,37.5493,6300.0
2014-03-20 14:00:00,46.9,46.9,46.86,46.86,3600.0,37.5493,37.5493,37.5173,37.5173,3600.0
2014-03-20 14:10:00,46.86,46.89,46.86,46.88,9900.0,37.5173,37.5413,37.5173,37.5333,9900.0
2014-03-20 14:20:00,46.89,46.89,46.86,46.87,6700.0,37.5413,37.5413,37.5173,37.5253,6700.0
2014-03-20 14:30:00,46.86,46.88,46.86,46.87,7300.0,37.5173,37.5333,37.5173,37.5253,7300.0
2014-03-20 14:40:00,46.87,46.88,46.85,46.86,9600.0,37.5253,37.5333,37.5093,37.5173,9600.0
2014-03-20 14:50:00,46.86,46.88,46.85,46.87,16400.0,37.5173,37.5333,37.5093,37.5253,16400.0
2014-03-20 15:00:00,46.86,46.86,46.79,46.8,24400.0,37.5173,37.5173,37.4612,37.4692,24400.0
2014-03-20 15:10:00,46.8,46.84,46.79,46.83,14800.0,37.4692,37.5012,37.4612,37.4932,14800.0
2014-03-20 15:20:00,46.82,46.82,46.78,46.8,32000.0,37.4852,37.4852,37.4532,37.4692,32000.0
2014-03-20 15:30:00,46.8,46.85,46.8,46.83,19500.0,37.4692,37.5093,37.4692,37.4932,19500.0
2014-03-20 15:40:00,46.83,46.93,46.82,46.93,27800.0,37.4932,37.5733,37.4852,37.5733,27800.0
2014-03-20 15:50:00,46.93,47.01,46.9,47.0,80000.0,37.5733,37.6374,37.5493,37.6293,80000.0
2014-03-21 09:30:00,47.37,47.38,47.12,47.13,239700.0,37.9256,37.9336,37.7254,37.7334,239700.0
2014-03-21 09:40:00,47.15,47.29,47.09,47.25,14800.0,37.7494,37.8615,37.7014,37.8295,14800.0
2014-03-21 09:50:00,47.26,47.44,47.26,47.42,19100.0,37.8375,37.9816,37.8375,37.9656,19100.0
2014-03-21 10:00:00,47.43,47.49,47.36,47.39,39800.0,37.9736,38.0217,37.9176,37.9416,39800.0
2014-03-21 10:10:00,47.39,47.45,47.38,47.39,17300.0,37.9416,37.9896,37.9336,37.9416,17300.0
2014-03-21 10:20:00,47.4,47.46,47.39,47.43,25900.0,37.9496,37.9976,37.9416,37.9736,25900.0
2014-03-21 10:30:00,47.44,47.5,47.42,47.5,17700.0,37.9816,38.0297,37.9656,38.0297,17700.0
2014-03-21 10:40:00,47.49,47.49,47.44,47.47,5000.0,38.0217,38.0217,37.9816,38.0056,5000.0
2014-03-21 10:50:00,47.48,47.5,47.42,47.5,37600.0,38.0136,38.0297,37.9656,38.0297,37600.0
2014-03-21 11:00:00,47.5,47.73,47.49,47.73,22900.0,38.0297,38.2138,38.0217,38.2138,22900.0
2014-03-21 11:10:00,47.74,47.76,47.66,47.66,16000.0,38.2218,38.2378,38.1578,38.1578,16000.0
2014-03-21 11:20:00,47.67,47.67,47.61,47.61,10600.0,38.1658,38.1658,38.1177,38.1177,10600.0
2014-03-21 11:30:00,47.61,47.62,47.53,47.54,16400.0,38.1177,38.1257,38.0537,38.0617,16400.0
2014-03-21 11:40:00,47.54,47.54,47.52,47.53,7100.0,38.0617,38.0617,38.0457,38.0537,7100.0
2014-03-21 11:50:00,47.52,47.54,47.52,47.54,6900.0,38.0457,38.0617,38.0457,38.0617,6900.0
2014-03-21 12:00:00,47.54,47.54,47.52,47.53,8200.0,38.0617,38.0617,38.0457,38.0537,8200.0
2014-03-21 12:10:00,47.52,47.53,47.5,47.51,4300.0,38.0457,38.0537,38.0297,38.0377,4300.0
2014-03-21 12:20:00,47.5,47.51,47.48,47.49,4300.0,38.0297,38.0377,38.0136,38.0217,4300.0
2014-03-21 12:30:00,47.48,47.48,47.4,47.41,61000.0,38.0136,38.0136,37.9496,37.9576,61000.0
2014-03-21 12:40:00,47.41,47.41,47.38,47.4,14200.0,37.9576,37.9576,37.9336,37.9496,14200.0
2014-03-21 12:50:00,47.39,47.39,47.36,47.37,11600.0,37.9416,37.9416,37.9176,37.9256,11600.0
2014-03-21 13:00:00,47.36,47.42,47.36,47.4,23000.0,37.9176,37.9656,37.9176,37.9496,23000.0
2014-03-21 13:10:00,47.39,47.4,47.36,47.37,15600.0,37.9416,37.9496,37.9176,37.9256,15600.0
2014-03-21 13:20:00,47.37,47.4,47.35,47.35,19800.0,37.9256,37.9496,37.9096,37.9096,19800.0
2014-03-21 13:30:00,47.35,47.36,47.31,47.34,17200.0,37.9096,37.9176,37.8775,37.9016,17200.0
2014-03-21 13:40:00,47.34,47.35,47.26,47.3,10400.0,37.9016,37.9096,37.8375,37.8695,10400.0
2014-03-21 13:50:00,47.32,47.32,47.25,47.26,25600.0,37.8855,37.8855,37.8295,37.8375,25600.0
2014-03-21 14:00:00,47.25,47.32,47.25,47.3,21300.0,37.8295,37.8855,37.8295,37.8695,21300.0
2014-03-21 14:10:00,47.3,47.31,47.2,47.23,32500.0,37.8695,37.8775,37.7895,37.8135,32500.0
2014-03-21 14:20:00,47.25,47.28,47.14,47.15,22600.0,37.8295,37.8535,37.7414,37.7494,22600.0
2014-03-21 14:30:00,47.13,47.15,47.05,47.15,29300.0,37.7334,37.7494,37.6694,37.7494,29300.0
2014-03-21 14:40:00,47.14,47.16,47.09,47.11,68200.0,37.7414,37.7574,37.7014,37.7174,68200.0
2014-03-21 14:50:00,47.1,47.11,47.03,47.03,43100.0,37.7094,37.7174,37.6534,37.6534,43100.0
2014-03-21 15:00:00,47.03,47.04,46.98,47.02,42600.0,37.6534,37.6614,37.6133,37.6454,42600.0
2014-03-21 15:10:00,47.02,47.12,47.02,47.1,34400.0,37.6454,37.7254,37.6454,37.7094,34400.0
2014-03-21 15:20:00,47.1,47.1,47.03,47.04,36600.0,37.7094,37.7094,37.6534,37.6614,36600.0
2014-03-21 15:30:00,47.04,47.07,47.01,47.06,67900.0,37.6614,37.6854,37.6374,37.6774,67900.0
2014-03-21 15:40:00,47.05,47.09,47.0,47.08,83500.0,37.6694,37.7014,37.6293,37.6934,83500.0
2014-03-21 15:50:00,47.08,47.1,47.03,47.04,125800.0,37.6934,37.7094,37.6534,37.6614,125800.0
2014-03-24 09:30:00,47.3,47.49,47.25,47.41,18400.0,37.8695,38.0217,37.8295,37.9576,18400.0
2014-03-24 09:40:00,47.31,47.42,47.28,47.36,11200.0,37.8775,37.9656,37.8535,37.9176,11200.0
2014-03-24 09:50:00,47.41,47.56,47.41,47.44,6500.0,37.9576,38.0777,37.9576,37.9816,6500.0
2014-03-24 10:00:00,47.4,47.4,47.16,47.16,4500.0,37.9496,37.9496,37.7574,37.7574,4500.0
2014-03-24 10:10:00,47.14,47.18,47.11,47.18,9300.0,37.7414,37.7735,37.7174,37.7735,9300.0
2014-03-24 10:20:00,47.17,47.24,47.16,47.2,11200.0,37.7655,37.8215,37.7574,37.7895,11200.0
2014-03-24 10:30:00,47.2,47.22,47.08,47.2,10600.0,37.7895,37.8055,37.6934,37.7895,10600.0
2014-03-24 10:40:00,47.2,47.24,47.17,47.17,10100.0,37.7895,37.8215,37.7655,37.7655,10100.0
2014-03-24 10:50:00,47.17,47.28,47.14,47.28,15700.0,37.7655,37.8535,37.7414,37.8535,15700.0
2014-03-24 11:00:00,47.28,47.37,47.22,47.34,22100.0,37.8535,37.9256,37.8055,37.9016,22100.0
2014-03-24 11:10:00,47.35,47.4,47.34,47.38,10500.0,37.9096,37.9496,37.9016,37.9336,10500.0
2014-03-24 11:20:00,47.37,47.37,47.34,47.35,11000.0,37.9256,37.9256,37.9016,37.9096,11000.0
2014-03-24 11:30:00,47.34,47.38,47.33,47.36,28600.0,37.9016,37.9336,37.8936,37.9176,28600.0
2014-03-24 11:40:00,47.35,47.37,47.34,47.35,6100.0,37.9096,37.9256,37.9016,37.9096,6100.0
2014-03-24 11:50:00,47.35,47.37,47.33,47.35,11700.0,37.9096,37.9256,37.8936,37.9096,11700.0
2014-03-24 12:00:00,47.34,47.36,47.33,47.34,17300.0,37.9016,37.9176,37.8936,37.9016,17300.0
2014-03-24 12:10:00,47.34,47.38,47.33,47.34,11300.0,37.9016,37.9336,37.8936,37.9016,11300.0
2014-03-24 12:20:00,47.34,47.36,47.31,47.33,6500.0,37.9016,37.9176,37.8775,37.8936,6500.0
2014-03-24 12:30:00,47.3,47.33,47.25,47.28,5100.0,37.8695,37.8936,37.8295,37.8535,5100.0
2014-03-24 12:40:00,47.23,47.26,47.18,47.2,2300.0,37.8135,37.8375,37.7735,37.7895,2300.0
2014-03-24 12:50:00,47.19,47.19,47.16,47.16,6000.0,37.7815,37.7815,37.7574,37.7574,6000.0
2014-03-24 13:00:00,47.18,47.22,47.15,47.16,3400.0,37.7735,37.8055,37.7494,37.7574,3400.0
2014-03-24 13:10:00,47.14,47.14,47.11,47.12,1300.0,37.7414,37.7414,37.7174,37.7254,1300.0
2014-03-24 13:20:00,47.13,47.17,47.13,47.17,2400.0,37.7334,37.7655,37.7334,37.7655,2400.0
2014-03-24 13:30:00,47.18,47.23,47.18,47.23,2100.0,37.7735,37.8135,37.7735,37.8135,2100.0
2014-03-24 13:40:00,47.2,47.22,47.19,47.19,2200.0,37.7895,37.8055,37.7815,37.7815,2200.0
2014-03-24 13:50:00,47.18,47.23,47.17,47.21,2800.0,37.7735,37.8135,37.7655,37.7975,2800.0
2014-03-24 14:00:00,47.23,47.24,47.17,47.18,2900.0,37.8135,37.8215,37.7655,37.7735,2900.0
2014-03-24 14:10:00,47.17,47.17,47.11,47.11,2700.0,37.7655,37.7655,37.7174,37.7174,2700.0
2014-03-24 14:20:00,47.08,47.14,47.07,47.14,3900.0,37.6934,37.7414,37.6854,37.7414,3900.0
2014-03-24 14:30:00,47.14,47.15,47.1,47.12,3200.0,37.7414,37.7494,37.7094,37.7254,3200.0
2014-03-24 14:40:00,47.11,47.16,47.1,47.15,4700.0,37.7174,37.7574,37.7094,37.7494,4700.0
2014-03-24 14:50:00,47.14,47.14,47.1,47.12,2800.0,37.7414,37.7414,37.7094,37.7254,2800.0
2014-03-24 15:00:00,47.12,47.15,47.08,47.1,10000.0,37.7254,37.7494,37.6934,37.7094,10000.0
2014-03-24 15:10:00,47.09,47.09,47.0,47.02,11000.0,37.7014,37.7014,37.6293,37.6454,11000.0
2014-03-24 15:20:00,47.03,47.08,47.01,47.05,7600.0,37.6534,37.6934,37.6374,37.6694,7600.0
2014-03-24 15:30:00,47.08,47.13,47.06,47.08,15400.0,37.6934,37.7334,37.6774,37.6934,15400.0
2014-03-24 15:40:00,47.09,47.09,47.0,47.01,23900.0,37.7014,37.7014,37.6293,37.6374,23900.0
2014-03-24 15:50:00,47.01,47.1,46.98,47.06,90100.0,37.6374,37.7094,37.6133,37.6774,90100.0
2014-03-25 09:30:00,47.2,47.36,47.14,47.19,9700.0,37.7895,37.9176,37.7414,37.7815,9700.0
2014-03-25 09:40:00,47.15,47.22,47.11,47.14,4600.0,37.7494,37.8055,37.7174,37.7414,4600.0
2014-03-25 09:50:00,47.14,47.15,47.04,47.12,5200.0,37.7414,37.7494,37.6614,37.7254,5200.0
2014-03-25 10:00:00,47.12,47.25,47.07,47.17,5300.0,37.7254,37.8295,37.6854,37.7655,5300.0
2014-03-25 10:10:00,47.17,47.26,47.15,47.19,2200.0,37.7655,37.8375,37.7494,37.7815,2200.0
2014-03-25 10:20:00,47.16,47.17,47.15,47.16,1400.0,37.7574,37.7655,37.7494,37.7574,1400.0
2014-03-25 10:30:00,47.13,47.16,47.11,47.15,4200.0,37.7334,37.7574,37.7174,37.7494,4200.0
2014-03-25 10:40:00,47.17,47.18,47.08,47.08,3800.0,37.7655,37.7735,37.6934,37.6934,3800.0
2014-03-25 10:50:00,47.1,47.15,47.09,47.1,7800.0,37.7094,37.7494,37.7014,37.7094,7800.0
2014-03-25 11:00:00,47.1,47.16,47.1,47.11,6400.0,37.7094,37.7574,37.7094,37.7174,6400.0
2014-03-25 11:10:00,47.09,47.15,47.09,47.13,5200.0,37.7014,37.7494,37.7014,37.7334,5200.0
2014-03-25 11:20:00,47.12,47.13,47.04,47.07,7400.0,37.7254,37.7334,37.6614,37.6854,7400.0
2014-03-25 11:30:00,47.05,47.06,47.03,47.05,13100.0,37.6694,37.6774,37.6534,37.6694,13100.0
2014-03-25 11:40:00,47.05,47.09,47.05,47.05,16400.0,37.6694,37.7014,37.6694,37.6694,16400.0
2014-03-25 11:50:00,47.04,47.04,46.93,46.97,6100.0,37.6614,37.6614,37.5733,37.6053,6100.0
2014-03-25 12:00:00,46.98,46.99,46.92,46.97,4900.0,37.6133,37.6213,37.5653,37.6053,4900.0
2014-03-25 12:10:00,46.98,47.65,46.98,47.03,15500.0,37.6133,38.1498,37.6133,37.6534,15500.0
2014-03-25 12:20:00,47.03,47.03,46.95,46.97,8300.0,37.6534,37.6534,37.5893,37.6053,8300.0
2014-03-25 12:30:00,46.97,47.08,46.93,47.02,10300.0,37.6053,37.6934,37.5733,37.6454,10300.0
2014-03-25 12:40:00,47.01,47.04,47.0,47.03,11600.0,37.6374,37.6614,37.6293,37.6534,11600.0
2014-03-25 12:50:00,47.01,47.04,47.01,47.03,3400.0,37.6374,37.6614,37.6374,37.6534,3400.0
2014-03-25 13:00:00,47.01,47.05,47.01,47.05,4700.0,37.6374,37.6694,37.6374,37.6694,4700.0
2014-03-25 13:10:00,47.04,47.04,47.02,47.04,2000.0,37.6614,37.6614,37.6454,37.6614,2000.0
2014-03-25 13:20:00,47.05,47.12,47.05,47.11,2900.0,37.6694,37.7254,37.6694,37.7174,2900.0
2014-03-25 13:30:00,47.11,47.17,47.11,47.11,2800.0,37.7174,37.7655,37.7174,37.7174,2800.0
2014-03-25 13:40:00,47.14,47.15,47.11,47.13,3400.0,37.7414,37.7494,37.7174,37.7334,3400.0
2014-03-25 13:50:00,47.13,47.15,47.12,47.12,1600.0,37.7334,37.7494,37.7254,37.7254,1600.0
2014-03-25 14:00:00,47.11,47.13,47.11,47.13,2000.0,37.7174,37.7334,37.7174,37.7334,2000.0
2014-03-25 14:10:00,47.14,47.17,47.13,47.13,3100.0,37.7414,37.7655,37.7334,37.7334,3100.0
2014-03-25 14:20:00,47.13,47.19,47.13,47.14,5000.0,37.7334,37.7815,37.7334,37.7414,5000.0
2014-03-25 14:30:00,47.14,47.2,47.14,47.2,3000.0,37.7414,37.7895,37.7414,37.7895,3000.0
2014-03-25 14:40:00,47.2,47.21,47.17,47.17,3800.0,37.7895,37.7975,37.7655,37.7655,3800.0
2014-03-25 14:50:00,47.16,47.16,47.11,47.11,6000.0,37.7574,37.7574,37.7174,37.7174,6000.0
2014-03-25 15:00:00,47.11,47.15,47.11,47.15,5200.0,37.7174,37.7494,37.7174,37.7494,5200.0
2014-03-25 15:10:00,47.13,47.15,47.11,47.14,9900.0,37.7334,37.7494,37.7174,37.7414,9900.0
2014-03-25 15:20:00,47.14,47.16,47.14,47.15,13400.0,37.7414,37.7574,37.7414,37.7494,13400.0
2014-03-25 15:30:00,47.16,47.18,47.1,47.12,14900.0,37.7574,37.7735,37.7094,37.7254,14900.0
2014-03-25 15:40:00,47.11,47.15,47.08,47.1,24600.0,37.7174,37.7494,37.6934,37.7094,24600.0
2014-03-25 15:50:00,47.1,47.14,47.09,47.13,88100.0,37.7094,37.7414,37.7014,37.7334,88100.0
2014-03-26 09:30:00,47.37,47.49,47.24,47.43,7500.0,37.9256,38.0217,37.8215,37.9736,7500.0
2014-03-26 09:40:00,47.46,47.47,47.35,47.36,3800.0,37.9976,38.0056,37.9096,37.9176,3800.0
2014-03-26 09:50:00,47.37,47.39,47.31,47.35,4500.0,37.9256,37.9416,37.8775,37.9096,4500.0
2014-03-26 10:00:00,47.34,47.34,47.24,47.34,6800.0,37.9016,37.9016,37.8215,37.9016,6800.0
2014-03-26 10:10:00,47.34,47.36,47.29,47.3,2400.0,37.9016,37.9176,37.8615,37.8695,2400.0
2014-03-26 10:20:00,47.31,47.36,47.3,47.36,2000.0,37.8775,37.9176,37.8695,37.9176,2000.0
2014-03-26 10:30:00,47.35,47.37,47.31,47.31,3400.0,37.9096,37.9256,37.8775,37.8775,3400.0
2014-03-26 10:40:00,47.31,47.31,47.26,47.29,10900.0,37.8775,37.8775,37.8375,37.8615,10900.0
2014-03-26 10:50:00,47.3,47.32,47.25,47.32,5500.0,37.8695,37.8855,37.8295,37.8855,5500.0
2014-03-26 11:00:00,47.31,47.35,47.31,47.32,4100.0,37.8775,37.9096,37.8775,37.8855,4100.0
2014-03-26 11:10:00,47.32,47.33,47.31,47.33,3100.0,37.8855,37.8936,37.8775,37.8936,3100.0
2014-03-26 11:20:00,47.33,47.35,47.33,47.33,2700.0,37.8936,37.9096,37.8936,37.8936,2700.0
2014-03-26 11:30:00,47.34,47.35,47.31,47.32,38300.0,37.9016,37.9096,37.8775,37.8855,38300.0
2014-03-26 11:40:00,47.31,47.33,47.27,47.27,3300.0,37.8775,37.8936,37.8455,37.8455,3300.0
2014-03-26 11:50:00,47.28,47.32,47.27,47.32,6800.0,37.8535,37.8855,37.8455,37.8855,6800.0
2014-03-26 12:00:00,47.31,47.32,47.27,47.31,5200.0,37.8775,37.8855,37.8455,37.8775,5200.0
2014-03-26 12:10:00,47.32,47.32,47.23,47.25,18200.0,37.8855,37.8855,37.8135,37.8295,18200.0
2014-03-26 12:20:00,47.25,47.25,47.18,47.2,13600.0,37.8295,37.8295,37.7735,37.7895,13600.0
2014-03-26 12:30:00,47.19,47.25,47.14,47.18,47800.0,37.7815,37.8295,37.7414,37.7735,47800.0
2014-03-26 12:40:00,47.17,47.25,47.17,47.22,10500.0,37.7655,37.8295,37.7655,37.8055,10500.0
2014-03-26 12:50:00,47.22,47.23,47.22,47.23,1000.0,37.8055,37.8135,37.8055,37.8135,1000.0
2014-03-26 13:00:00,47.22,47.25,47.22,47.24,2200.0,37.8055,37.8295,37.8055,37.8215,2200.0
2014-03-26 13:10:00,47.22,47.22,47.2,47.22,1100.0,37.8055,37.8055,37.7895,37.8055,1100.0
2014-03-26 13:20:00,47.21,47.21,47.13,47.13,5200.0,37.7975,37.7975,37.7334,37.7334,5200.0
2014-03-26 13:30:00,47.13,47.14,47.09,47.14,4200.0,37.7334,37.7414,37.7014,37.7414,4200.0
2014-03-26 13:40:00,47.13,47.14,47.1,47.1,16200.0,37.7334,37.7414,37.7094,37.7094,16200.0
2014-03-26 13:50:00,47.1,47.14,47.09,47.13,8800.0,37.7094,37.7414,37.7014,37.7334,8800.0
2014-03-26 14:00:00,47.1,47.13,47.07,47.1,47400.0,37.7094,37.7334,37.6854,37.7094,47400.0
2014-03-26 14:10:00,47.1,47.1,47.01,47.02,13200.0,37.7094,37.7094,37.6374,37.6454,13200.0
2014-03-26 14:20:00,47.03,47.11,47.01,47.08,20500.0,37.6534,37.7174,37.6374,37.6934,20500.0
2014-03-26 14:30:00,47.08,47.08,47.0,47.04,22100.0,37.6934,37.6934,37.6293,37.6614,22100.0
2014-03-26 14:40:00,47.05,47.12,47.04,47.08,9800.0,37.6694,37.7254,37.6614,37.6934,9800.0
2014-03-26 14:50:00,47.09,47.13,47.08,47.11,9900.0,37.7014,37.7334,37.6934,37.7174,9900.0
2014-03-26 15:00:00,47.12,47.15,47.08,47.14,61100.0,37.7254,37.7494,37.6934,37.7414,61100.0
2014-03-26 15:10:00,47.14,47.19,47.1,47.13,11600.0,37.7414,37.7815,37.7094,37.7334,11600.0
2014-03-26 15:20:00,47.12,47.15,47.05,47.09,12500.0,37.7254,37.7494,37.6694,37.7014,12500.0
2014-03-26 15:30:00,47.07,47.1,47.04,47.07,23100.0,37.6854,37.7094,37.6614,37.6854,23100.0
2014-03-26 15:40:00,47.07,47.13,47.05,47.09,46700.0,37.6854,37.7334,37.6694,37.7014,46700.0
2014-03-26 15:50:00,47.09,47.11,47.01,47.02,137300.0,37.7014,37.7174,37.6374,37.6454,137300.0
2014-03-27 09:30:00,49.38,49.38,46.86,47.09,10700.0,39.5348,39.5348,37.5173,37.7014,10700.0
2014-03-27 09:40:00,47.09,47.2,46.97,46.97,2600.0,37.7014,37.7895,37.6053,37.6053,2600.0
2014-03-27 09:50:00,46.97,47.0,46.9,46.9,1700.0,37.6053,37.6293,37.5493,37.5493,1700.0
2014-03-27 10:00:00,46.91,47.01,46.87,47.01,11500.0,37.5573,37.6374,37.5253,37.6374,11500.0
2014-03-27 10:10:00,46.96,47.0,46.93,46.93,2200.0,37.5973,37.6293,37.5733,37.5733,2200.0
2014-03-27 10:20:00,46.97,46.97,46.9,46.94,4700.0,37.6053,37.6053,37.5493,37.5813,4700.0
2014-03-27 10:30:00,46.93,46.97,46.91,46.92,2500.0,37.5733,37.6053,37.5573,37.5653,2500.0
2014-03-27 10:40:00,46.9,46.9,46.82,46.83,3100.0,37.5493,37.5493,37.4852,37.4932,3100.0
2014-03-27 10:50:00,46.83,46.83,46.73,46.8,4900.0,37.4932,37.4932,37.4132,37.4692,4900.0
2014-03-27 11:00:00,46.79,46.85,46.79,46.79,4700.0,37.4612,37.5093,37.4612,37.4612,4700.0
2014-03-27 11:10:00,46.79,46.83,46.78,46.81,3400.0,37.4612,37.4932,37.4532,37.4772,3400.0
2014-03-27 11:20:00,46.85,46.86,46.78,46.81,3400.0,37.5093,37.5173,37.4532,37.4772,3400.0
2014-03-27 11:30:00,46.82,46.82,46.73,46.73,4400.0,37.4852,37.4852,37.4132,37.4132,4400.0
2014-03-27 11:40:00,46.73,46.74,46.67,46.7,3000.0,37.4132,37.4212,37.3651,37.3892,3000.0
2014-03-27 11:50:00,46.71,46.73,46.64,46.71,3500.0,37.3972,37.4132,37.3411,37.3972,3500.0
2014-03-27 12:00:00,46.7,46.71,46.61,46.61,2500.0,37.3892,37.3972,37.3171,37.3171,2500.0
2014-03-27 12:10:00,46.58,46.65,46.58,46.62,2500.0,37.2931,37.3491,37.2931,37.3251,2500.0
2014-03-27 12:20:00,46.64,46.69,46.64,46.67,1400.0,37.3411,37.3812,37.3411,37.3651,1400.0
2014-03-27 12:30:00,46.7,46.7,46.62,46.62,2400.0,37.3892,37.3892,37.3251,37.3251,2400.0
2014-03-27 12:40:00,46.64,46.67,46.62,46.64,2500.0,37.3411,37.3651,37.3251,37.3411,2500.0
2014-03-27 12:50:00,46.65,46.67,46.6,46.62,2200.0,37.3491,37.3651,37.3091,37.3251,2200.0
2014-03-27 13:00:00,46.63,46.67,46.58,46.67,1900.0,37.3331,37.3651,37.2931,37.3651,1900.0
2014-03-27 13:10:00,46.65,46.68,46.56,46.63,2700.0,37.3491,37.3731,37.2771,37.3331,2700.0
2014-03-27 13:20:00,46.65,46.67,46.57,46.64,5900.0,37.3491,37.3651,37.2851,37.3411,5900.0
2014-03-27 13:30:00,46.65,46.65,46.58,46.61,2000.0,37.3491,37.3491,37.2931,37.3171,2000.0
2014-03-27 13:40:00,46.62,46.64,46.58,46.6,2700.0,37.3251,37.3411,37.2931,37.3091,2700.0
2014-03-27 13:50:00,46.57,46.62,46.57,46.62,900.0,37.2851,37.3251,37.2851,37.3251,900.0
2014-03-27 14:00:00,46.63,46.63,46.54,46.59,3900.0,37.3331,37.3331,37.2611,37.3011,3900.0
2014-03-27 14:10:00,46.61,46.62,46.57,46.57,5700.0,37.3171,37.3251,37.2851,37.2851,5700.0
2014-03-27 14:20:00,46.58,46.66,46.58,46.66,2900.0,37.2931,37.3571,37.2931,37.3571,2900.0
2014-03-27 14:30:00,46.66,46.66,46.57,46.6,4600.0,37.3571,37.3571,37.2851,37.3091,4600.0
2014-03-27 14:40:00,46.61,46.63,46.59,46.62,2000.0,37.3171,37.3331,37.3011,37.3251,2000.0
2014-03-27 14:50:00,46.61,46.66,46.56,46.64,3300.0,37.3171,37.3571,37.2771,37.3411,3300.0
2014-03-27 15:00:00,46.65,46.66,46.61,46.66,6400.0,37.3491,37.3571,37.3171,37.3571,6400.0
2014-03-27 15:10:00,46.66,46.67,46.6,46.63,7600.0,37.3571,37.3651,37.3091,37.3331,7600.0
2014-03-27 15:20:00,46.63,46.7,46.6,46.69,9900.0,37.3331,37.3892,37.3091,37.3812,9900.0
2014-03-27 15:30:00,46.69,46.7,46.62,46.69,11500.0,37.3812,37.3892,37.3251,37.3812,11500.0
2014-03-27 15:40:00,46.68,46.7,46.63,46.67,17100.0,37.3731,37.3892,37.3331,37.3651,17100.0
2014-03-27 15:50:00,46.67,46.74,46.66,46.72,50100.0,37.3651,37.4212,37.3571,37.4052,50100.0
2014-03-28 09:30:00,46.78,46.81,46.68,46.77,5500.0,37.4532,37.4772,37.3731,37.4452,5500.0
2014-03-28 09:40:00,46.87,46.98,46.81,46.9,9300.0,37.5253,37.6133,37.4772,37.5493,9300.0
2014-03-28 09:50:00,46.87,46.96,46.86,46.92,3800.0,37.5253,37.5973,37.5173,37.5653,3800.0
2014-03-28 10:00:00,46.92,47.05,46.92,47.02,3000.0,37.5653,37.6694,37.5653,37.6454,3000.0
2014-03-28 10:10:00,47.06,47.06,46.97,46.98,2200.0,37.6774,37.6774,37.6053,37.6133,2200.0
2014-03-28 10:20:00,46.99,47.02,46.92,46.92,2300.0,37.6213,37.6454,37.5653,37.5653,2300.0
2014-03-28 10:30:00,47.01,47.03,46.94,47.02,2100.0,37.6374,37.6534,37.5813,37.6454,2100.0
2014-03-28 10:40:00,47.04,47.08,47.04,47.06,2400.0,37.6614,37.6934,37.6614,37.6774,2400.0
2014-03-28 10:50:00,47.04,47.16,47.04,47.16,3700.0,37.6614,37.7574,37.6614,37.7574,3700.0
2014-03-28 11:00:00,47.16,47.16,47.1,47.15,2000.0,37.7574,37.7574,37.7094,37.7494,2000.0
2014-03-28 11:10:00,47.15,47.15,47.09,47.12,5300.0,37.7494,37.7494,37.7014,37.7254,5300.0
2014-03-28 11:20:00,47.13,47.16,47.1,47.11,5900.0,37.7334,37.7574,37.7094,37.7174,5900.0
2014-03-28 11:30:00,47.12,47.12,47.03,47.03,3400.0,37.7254,37.7254,37.6534,37.6534,3400.0
2014-03-28 11:40:00,47.03,47.08,47.01,47.03,3900.0,37.6534,37.6934,37.6374,37.6534,3900.0
2014-03-28 11:50:00,47.03,47.08,47.03,47.07,2500.0,37.6534,37.6934,37.6534,37.6854,2500.0
2014-03-28 12:00:00,47.06,47.06,47.0,47.03,2700.0,37.6774,37.6774,37.6293,37.6534,2700.0
2014-03-28 12:10:00,47.03,47.04,46.97,46.97,3600.0,37.6534,37.6614,37.6053,37.6053,3600.0
2014-03-28 12:20:00,46.99,47.01,46.96,46.96,3100.0,37.6213,37.6374,37.5973,37.5973,3100.0
2014-03-28 12:30:00,46.95,46.97,46.93,46.95,5800.0,37.5893,37.6053,37.5733,37.5893,5800.0
2014-03-28 12:40:00,46.95,46.96,46.93,46.93,1300.0,37.5893,37.5973,37.5733,37.5733,1300.0
2014-03-28 12:50:00,46.94,46.95,46.9,46.92,3500.0,37.5813,37.5893,37.5493,37.5653,3500.0
2014-03-28 13:00:00,46.92,46.93,46.88,46.88,3600.0,37.5653,37.5733,37.5333,37.5333,3600.0
2014-03-28 13:10:00,46.88,46.88,46.82,46.87,3000.0,37.5333,37.5333,37.4852,37.5253,3000.0
2014-03-28 13:20:00,46.85,46.9,46.85,46.88,3000.0,37.5093,37.5493,37.5093,37.5333,3000.0
2014-03-28 13:30:00,46.88,46.94,46.86,46.94,3800.0,37.5333,37.5813,37.5173,37.5813,3800.0
2014-03-28 13:40:00,46.93,46.94,46.88,46.88,1800.0,37.5733,37.5813,37.5333,37.5333,1800.0
2014-03-28 13:50:00,46.9,46.9,46.82,46.88,2300.0,37.5493,37.5493,37.4852,37.5333,2300.0
2014-03-28 14:00:00,46.87,46.87,46.81,46.81,2300.0,37.5253,37.5253,37.4772,37.4772,2300.0
2014-03-28 14:10:00,46.81,46.83,46.76,46.77,4400.0,37.4772,37.4932,37.4372,37.4452,4400.0
2014-03-28 14:20:00,46.77,46.86,46.75,46.86,2300.0,37.4452,37.5173,37.4292,37.5173,2300.0
2014-03-28 14:30:00,46.84,46.86,46.81,46.85,2700.0,37.5012,37.5173,37.4772,37.5093,2700.0
2014-03-28 14:40:00,46.85,46.89,46.84,46.88,10500.0,37.5093,37.5413,37.5012,37.5333,10500.0
2014-03-28 14:50:00,46.89,46.94,46.87,46.94,7300.0,37.5413,37.5813,37.5253,37.5813,7300.0
2014-03-28 15:00:00,46.94,46.95,46.89,46.9,8200.0,37.5813,37.5893,37.5413,37.5493,8200.0
2014-03-28 15:10:00,46.9,46.92,46.84,46.91,8800.0,37.5493,37.5653,37.5012,37.5573,8800.0
2014-03-28 15:20:00,46.91,46.95,46.89,46.91,7800.0,37.5573,37.5893,37.5413,37.5573,7800.0
2014-03-28 15:30:00,46.9,46.95,46.9,46.9,7100.0,37.5493,37.5893,37.5493,37.5493,7100.0
2014-03-28 15:40:00,46.91,46.95,46.87,46.88,10600.0,37.5573,37.5893,37.5253,37.5333,10600.0
2014-03-28 15:50:00,46.88,46.91,46.84,46.88,29800.0,37.5333,37.5573,37.5012,37.5333,29800.0
2014-03-31 09:30:00,47.29,47.32,47.2,47.24,9200.0,37.8615,37.8855,37.7895,37.8215,9200.0
2014-03-31 09:40:00,47.28,47.28,47.11,47.11,1200.0,37.8535,37.8535,37.7174,37.7174,1200.0
2014-03-31 09:50:00,47.14,47.28,47.14,47.28,2500.0,37.7414,37.8535,37.7414,37.8535,2500.0
2014-03-31 10:00:00,47.29,47.29,47.18,47.18,1800.0,37.8615,37.8615,37.7735,37.7735,1800.0
2014-03-31 10:10:00,47.21,47.25,47.21,47.21,5500.0,37.7975,37.8295,37.7975,37.7975,5500.0
2014-03-31 10:20:00,47.24,47.25,47.22,47.25,5700.0,37.8215,37.8295,37.8055,37.8295,5700.0
2014-03-31 10:30:00,47.25,47.25,47.2,47.21,8700.0,37.8295,37.8295,37.7895,37.7975,8700.0
2014-03-31 10:40:00,47.24,47.25,47.22,47.24,10100.0,37.8215,37.8295,37.8055,37.8215,10100.0
2014-03-31 10:50:00,47.24,47.25,47.18,47.22,5400.0,37.8215,37.8295,37.7735,37.8055,5400.0
2014-03-31 11:00:00,47.24,47.24,47.18,47.2,1800.0,37.8215,37.8215,37.7735,37.7895,1800.0
2014-03-31 11:10:00,47.2,47.21,47.13,47.21,3100.0,37.7895,37.7975,37.7334,37.7975,3100.0
2014-03-31 11:20:00,47.22,47.22,47.15,47.15,3600.0,37.8055,37.8055,37.7494,37.7494,3600.0
2014-03-31 11:30:00,47.18,47.19,47.15,47.15,3900.0,37.7735,37.7815,37.7494,37.7494,3900.0
2014-03-31 11:40:00,47.16,47.23,47.15,47.23,2800.0,37.7574,37.8135,37.7494,37.8135,2800.0
2014-03-31 11:50:00,47.25,47.25,47.23,47.25,5600.0,37.8295,37.8295,37.8135,37.8295,5600.0
2014-03-31 12:00:00,47.25,47.29,47.23,47.29,7400.0,37.8295,37.8615,37.8135,37.8615,7400.0
2014-03-31 12:10:00,47.29,47.36,47.28,47.35,3500.0,37.8615,37.9176,37.8535,37.9096,3500.0
2014-03-31 12:20:00,47.36,47.41,47.36,47.38,2500.0,37.9176,37.9576,37.9176,37.9336,2500.0
2014-03-31 12:30:00,47.4,47.4,47.37,47.38,4700.0,37.9496,37.9496,37.9256,37.9336,4700.0
2014-03-31 12:40:00,47.39,47.43,47.39,47.43,5200.0,37.9416,37.9736,37.9416,37.9736,5200.0
2014-03-31 12:50:00,47.42,47.44,47.41,47.42,4700.0,37.9656,37.9816,37.9576,37.9656,4700.0
2014-03-31 13:00:00,47.43,47.46,47.4,47.41,4000.0,37.9736,37.9976,37.9496,37.9576,4000.0
2014-03-31 13:10:00,47.42,47.43,47.37,47.4,3900.0,37.9656,37.9736,37.9256,37.9496,3900.0
2014-03-31 13:20:00,47.4,47.44,47.38,47.42,7800.0,37.9496,37.9816,37.9336,37.9656,7800.0
2014-03-31 13:30:00,47.43,47.45,47.39,47.4,4300.0,37.9736,37.9896,37.9416,37.9496,4300.0
2014-03-31 13:40:00,47.41,47.42,47.39,47.4,5300.0,37.9576,37.9656,37.9416,37.9496,5300.0
2014-03-31 13:50:00,47.4,47.4,47.37,47.39,5600.0,37.9496,37.9496,37.9256,37.9416,5600.0
2014-03-31 14:00:00,47.4,47.42,47.39,47.41,6800.0,37.9496,37.9656,37.9416,37.9576,6800.0
2014-03-31 14:10:00,47.42,47.45,47.41,47.43,3800.0,37.9656,37.9896,37.9576,37.9736,3800.0
2014-03-31 14:20:00,47.42,47.42,47.38,47.39,6500.0,37.9656,37.9656,37.9336,37.9416,6500.0
2014-03-31 14:30:00,47.38,47.39,47.35,47.35,10600.0,37.9336,37.9416,37.9096,37.9096,10600.0
2014-03-31 14:40:00,47.35,47.36,47.32,47.34,8100.0,37.9096,37.9176,37.8855,37.9016,8100.0
2014-03-31 14:50:00,47.35,47.42,47.35,47.42,6100.0,37.9096,37.9656,37.9096,37.9656,6100.0
2014-03-31 15:00:00,47.43,47.43,47.39,47.41,10900.0,37.9736,37.9736,37.9416,37.9576,10900.0
2014-03-31 15:10:00,47.41,47.44,47.4,47.4,8700.0,37.9576,37.9816,37.9496,37.9496,8700.0
2014-03-31 15:20:00,47.4,47.48,47.4,47.47,7200.0,37.9496,38.0136,37.9496,38.0056,7200.0
2014-03-31 15:30:00,47.47,47.54,47.47,47.54,13600.0,38.0056,38.0617,38.0056,38.0617,13600.0
2014-03-31 15:40:00,47.54,47.61,47.53,47.58,26300.0,38.0617,38.1177,38.0537,38.0937,26300.0
2014-03-31 15:50:00,47.58,47.63,47.57,47.57,62400.0,38.0937,38.1337,38.0857,38.0857,62400.0
2014-04-01 09:30:00,47.57,47.62,47.34,47.47,13500.0,38.0857,38.1257,37.9016,38.0056,13500.0
2014-04-01 09:40:00,47.52,47.65,47.52,47.58,2600.0,38.0457,38.1498,38.0457,38.0937,2600.0
2014-04-01 09:50:00,47.57,47.6,47.53,47.53,2400.0,38.0857,38.1097,38.0537,38.0537,2400.0
2014-04-01 10:00:00,47.56,47.65,47.5,47.58,5800.0,38.0777,38.1498,38.0297,38.0937,5800.0
2014-04-01 10:10:00,47.58,47.61,47.54,47.55,5600.0,38.0937,38.1177,38.0617,38.0697,5600.0
2014-04-01 10:20:00,47.51,47.54,47.51,47.52,2400.0,38.0377,38.0617,38.0377,38.0457,2400.0
2014-04-01 10:30:00,47.51,47.53,47.41,47.46,24300.0,38.0377,38.0537,37.9576,37.9976,24300.0
2014-04-01 10:40:00,47.46,47.53,47.46,47.5,4200.0,37.9976,38.0537,37.9976,38.0297,4200.0
2014-04-01 10:50:00,47.52,47.55,47.49,47.52,2900.0,38.0457,38.0697,38.0217,38.0457,2900.0
2014-04-01 11:00:00,47.53,47.54,47.49,47.5,5900.0,38.0537,38.0617,38.0217,38.0297,5900.0
2014-04-01 11:10:00,47.5,47.51,47.48,47.5,7200.0,38.0297,38.0377,38.0136,38.0297,7200.0
2014-04-01 11:20:00,47.5,47.53,47.5,47.52,3000.0,38.0297,38.0537,38.0297,38.0457,3000.0
2014-04-01 11:30:00,47.53,47.64,47.53,47.61,11600.0,38.0537,38.1417,38.0537,38.1177,11600.0
2014-04-01 11:40:00,47.63,47.7,47.63,47.65,6400.0,38.1337,38.1898,38.1337,38.1498,6400.0
2014-04-01 11:50:00,47.66,47.67,47.58,47.59,3300.0,38.1578,38.1658,38.0937,38.1017,3300.0
2014-04-01 12:00:00,47.58,47.59,47.52,47.52,9600.0,38.0937,38.1017,38.0457,38.0457,9600.0
2014-04-01 12:10:00,47.51,47.55,47.48,47.54,20000.0,38.0377,38.0697,38.0136,38.0617,20000.0
2014-04-01 12:20:00,47.54,47.6,47.54,47.59,4600.0,38.0617,38.1097,38.0617,38.1017,4600.0
2014-04-01 12:30:00,47.6,47.62,47.59,47.61,6900.0,38.1097,38.1257,38.1017,38.1177,6900.0
2014-04-01 12:40:00,47.62,47.63,47.62,47.63,6700.0,38.1257,38.1337,38.1257,38.1337,6700.0
2014-04-01 12:50:00,47.63,47.63,47.6,47.6,3800.0,38.1337,38.1337,38.1097,38.1097,3800.0
2014-04-01 13:00:00,47.6,47.62,47.57,47.57,6600.0,38.1097,38.1257,38.0857,38.0857,6600.0
2014-04-01 13:10:00,47.59,47.59,47.56,47.56,5100.0,38.1017,38.1017,38.0777,38.0777,5100.0
2014-04-01 13:20:00,47.56,47.59,47.55,47.58,7700.0,38.0777,38.1017,38.0697,38.0937,7700.0
2014-04-01 13:30:00,47.57,47.57,47.51,47.55,10000.0,38.0857,38.0857,38.0377,38.0697,10000.0
2014-04-01 13:40:00,47.56,47.58,47.55,47.55,3600.0,38.0777,38.0937,38.0697,38.0697,3600.0
2014-04-01 13:50:00,47.54,47.55,47.54,47.54,5600.0,38.0617,38.0697,38.0617,38.0617,5600.0
2014-04-01 14:00:00,47.53,47.55,47.47,47.51,57200.0,38.0537,38.0697,38.0056,38.0377,57200.0
2014-04-01 14:10:00,47.54,47.54,47.52,47.52,4400.0,38.0617,38.0617,38.0457,38.0457,4400.0
2014-04-01 14:20:00,47.52,47.55,47.5,47.54,9100.0,38.0457,38.0697,38.0297,38.0617,9100.0
2014-04-01 14:30:00,47.54,47.56,47.52,47.55,8800.0,38.0617,38.0777,38.0457,38.0697,8800.0
2014-04-01 14:40:00,47.55,47.59,47.55,47.55,18800.0,38.0697,38.1017,38.0697,38.0697,18800.0
2014-04-01 14:50:00,47.57,47.67,47.57,47.67,8000.0,38.0857,38.1658,38.0857,38.1658,8000.0
2014-04-01 15:00:00,47.68,47.69,47.67,47.69,4400.0,38.1738,38.1818,38.1658,38.1818,4400.0
2014-04-01 15:10:00,47.68,47.73,47.68,47.73,4500.0,38.1738,38.2138,38.1738,38.2138,4500.0
2014-04-01 15:20:00,47.73,47.75,47.71,47.75,6200.0,38.2138,38.2298,38.1978,38.2298,6200.0
2014-04-01 15:30:00,47.75,47.76,47.73,47.76,8200.0,38.2298,38.2378,38.2138,38.2378,8200.0
2014-04-01 15:40:00,47.75,47.83,47.74,47.82,18400.0,38.2298,38.2939,38.2218,38.2859,18400.0
2014-04-01 15:50:00,47.82,47.86,47.78,47.84,61700.0,38.2859,38.3179,38.2538,38.3019,61700.0
2014-04-02 09:30:00,48.07,48.2,47.85,48.19,65600.0,38.486,38.5901,38.3099,38.5821,65600.0
2014-04-02 09:40:00,48.17,48.2,48.09,48.17,12100.0,38.5661,38.5901,38.502,38.5661,12100.0
2014-04-02 09:50:00,48.17,48.24,48.15,48.15,14900.0,38.5661,38.6221,38.5501,38.5501,14900.0
2014-04-02 10:00:00,48.15,48.23,48.09,48.16,12700.0,38.5501,38.6141,38.502,38.5581,12700.0
2014-04-02 10:10:00,48.16,48.16,48.03,48.04,8800.0,38.5581,38.5581,38.454,38.462,8800.0
2014-04-02 10:20:00,48.05,48.06,48.02,48.04,6200.0,38.47,38.478,38.446,38.462,6200.0
2014-04-02 10:30:00,48.06,48.13,48.06,48.09,7400.0,38.478,38.5341,38.478,38.502,7400.0
2014-04-02 10:40:00,48.09,48.2,48.09,48.19,7600.0,38.502,38.5901,38.502,38.5821,7600.0
2014-04-02 10:50:00,48.2,48.22,48.16,48.19,4900.0,38.5901,38.6061,38.5581,38.5821,4900.0
2014-04-02 11:00:00,48.18,48.21,48.16,48.2,8200.0,38.5741,38.5981,38.5581,38.5901,8200.0
2014-04-02 11:10:00,48.2,48.23,48.18,48.21,6800.0,38.5901,38.6141,38.5741,38.5981,6800.0
2014-04-02 11:20:00,48.2,48.24,48.19,48.23,5000.0,38.5901,38.6221,38.5821,38.6141,5000.0
2014-04-02 11:30:00,48.23,48.23,48.16,48.16,6900.0,38.6141,38.6141,38.5581,38.5581,6900.0
2014-04-02 11:40:00,48.16,48.21,48.15,48.2,5700.0,38.5581,38.5981,38.5501,38.5901,5700.0
2014-04-02 11:50:00,48.21,48.27,48.21,48.26,5700.0,38.5981,38.6461,38.5981,38.6381,5700.0
2014-04-02 12:00:00,48.25,48.25,48.21,48.21,4000.0,38.6301,38.6301,38.5981,38.5981,4000.0
2014-04-02 12:10:00,48.22,48.31,48.22,48.27,5900.0,38.6061,38.6782,38.6061,38.6461,5900.0
2014-04-02 12:20:00,48.27,48.31,48.27,48.3,5000.0,38.6461,38.6782,38.6461,38.6702,5000.0
2014-04-02 12:30:00,48.3,48.33,48.3,48.31,4300.0,38.6702,38.6942,38.6702,38.6782,4300.0
2014-04-02 12:40:00,48.32,48.32,48.27,48.27,6500.0,38.6862,38.6862,38.6461,38.6461,6500.0
2014-04-02 12:50:00,48.27,48.28,48.23,48.28,10200.0,38.6461,38.6541,38.6141,38.6541,10200.0
2014-04-02 13:00:00,48.28,48.28,48.21,48.22,3600.0,38.6541,38.6541,38.5981,38.6061,3600.0
2014-04-02 13:10:00,48.21,48.22,48.13,48.13,11900.0,38.5981,38.6061,38.5341,38.5341,11900.0
2014-04-02 13:20:00,48.13,48.13,48.0,48.0,9600.0,38.5341,38.5341,38.43,38.43,9600.0
2014-04-02 13:30:00,48.0,48.03,47.92,47.92,5700.0,38.43,38.454,38.3659,38.3659,5700.0
2014-04-02 13:40:00,47.92,48.0,47.92,47.98,6700.0,38.3659,38.43,38.3659,38.414,6700.0
2014-04-02 13:50:00,47.97,48.0,47.96,47.97,3000.0,38.406,38.43,38.3979,38.406,3000.0
2014-04-02 14:00:00,47.98,48.05,47.98,48.05,8500.0,38.414,38.47,38.414,38.47,8500.0
2014-04-02 14:10:00,48.05,48.06,48.02,48.05,5700.0,38.47,38.478,38.446,38.47,5700.0
2014-04-02 14:20:00,48.05,48.11,48.05,48.08,19000.0,38.47,38.518,38.47,38.494,19000.0
2014-04-02 14:30:00,48.07,48.14,48.07,48.13,12100.0,38.486,38.5421,38.486,38.5341,12100.0
2014-04-02 14:40:00,48.13,48.16,48.12,48.16,20600.0,38.5341,38.5581,38.526,38.5581,20600.0
2014-04-02 14:50:00,48.16,48.17,48.13,48.16,13800.0,38.5581,38.5661,38.5341,38.5581,13800.0
2014-04-02 15:00:00,48.16,48.17,48.15,48.17,22100.0,38.5581,38.5661,38.5501,38.5661,22100.0
2014-04-02 15:10:00,48.17,48.17,48.14,48.15,40500.0,38.5661,38.5661,38.5421,38.5501,40500.0
2014-04-02 15:20:00,48.16,48.22,48.14,48.22,51200.0,38.5581,38.6061,38.5421,38.6061,51200.0
2014-04-02 15:30:00,48.23,48.25,48.21,48.25,79000.0,38.6141,38.6301,38.5981,38.6301,79000.0
2014-04-02 15:40:00,48.26,48.27,48.2,48.22,111700.0,38.6381,38.6461,38.5901,38.6061,111700.0
2014-04-02 15:50:00,48.22,48.23,48.18,48.22,119700.0,38.6061,38.6141,38.5741,38.6061,119700.0
2014-04-03 09:30:00,48.24,48.24,48.13,48.23,12500.0,38.6221,38.6221,38.5341,38.6141,12500.0
2014-04-03 09:40:00,48.23,48.29,48.14,48.2,6000.0,38.6141,38.6622,38.5421,38.5901,6000.0
2014-04-03 09:50:00,48.13,48.19,48.13,48.13,3300.0,38.5341,38.5821,38.5341,38.5341,3300.0
2014-04-03 10:00:00,48.15,48.16,48.08,48.16,16600.0,38.5501,38.5581,38.494,38.5581,16600.0
2014-04-03 10:10:00,48.16,48.2,48.16,48.19,4000.0,38.5581,38.5901,38.5581,38.5821,4000.0
2014-04-03 10:20:00,48.21,48.26,48.13,48.15,10400.0,38.5981,38.6381,38.5341,38.5501,10400.0
2014-04-03 10:30:00,48.11,48.13,48.08,48.08,4200.0,38.518,38.5341,38.494,38.494,4200.0
2014-04-03 10:40:00,48.08,48.18,48.08,48.17,3200.0,38.494,38.5741,38.494,38.5661,3200.0
2014-04-03 10:50:00,48.19,48.25,48.15,48.22,5300.0,38.5821,38.6301,38.5501,38.6061,5300.0
2014-04-03 11:00:00,48.25,48.26,48.23,48.23,5100.0,38.6301,38.6381,38.6141,38.6141,5100.0
2014-04-03 11:10:00,48.25,48.3,48.25,48.3,2600.0,38.6301,38.6702,38.6301,38.6702,2600.0
2014-04-03 11:20:00,48.27,48.29,48.24,48.28,8000.0,38.6461,38.6622,38.6221,38.6541,8000.0
2014-04-03 11:30:00,48.28,48.31,48.26,48.3,5800.0,38.6541,38.6782,38.6381,38.6702,5800.0
2014-04-03 11:40:00,48.31,48.38,48.31,48.36,67100.0,38.6782,38.7342,38.6782,38.7182,67100.0
2014-04-03 11:50:00,48.36,48.36,48.32,48.33,7700.0,38.7182,38.7182,38.6862,38.6942,7700.0
2014-04-03 12:00:00,48.33,48.36,48.31,48.34,4500.0,38.6942,38.7182,38.6782,38.7022,4500.0
2014-04-03 12:10:00,48.33,48.36,48.26,48.32,8300.0,38.6942,38.7182,38.6381,38.6862,8300.0
2014-04-03 12:20:00,48.32,48.33,48.3,48.31,7200.0,38.6862,38.6942,38.6702,38.6782,7200.0
2014-04-03 12:30:00,48.3,48.3,48.23,48.24,5500.0,38.6702,38.6702,38.6141,38.6221,5500.0
2014-04-03 12:40:00,48.21,48.21,48.19,48.2,6200.0,38.5981,38.5981,38.5821,38.5901,6200.0
2014-04-03 12:50:00,48.2,48.25,48.19,48.22,4300.0,38.5901,38.6301,38.5821,38.6061,4300.0
2014-04-03 13:00:00,48.22,48.26,48.17,48.18,11800.0,38.6061,38.6381,38.5661,38.5741,11800.0
2014-04-03 13:10:00,48.18,48.21,48.15,48.17,9300.0,38.5741,38.5981,38.5501,38.5661,9300.0
2014-04-03 13:20:00,48.17,48.18,48.13,48.15,4600.0,38.5661,38.5741,38.5341,38.5501,4600.0
2014-04-03 13:30:00,48.15,48.16,48.11,48.12,6200.0,38.5501,38.5581,38.518,38.526,6200.0
2014-04-03 13:40:00,48.13,48.18,48.12,48.18,8000.0,38.5341,38.5741,38.526,38.5741,8000.0
2014-04-03 13:50:00,48.18,48.2,48.1,48.12,2800.0,38.5741,38.5901,38.51,38.526,2800.0
2014-04-03 14:00:00,48.13,48.13,48.07,48.07,4400.0,38.5341,38.5341,38.486,38.486,4400.0
2014-04-03 14:10:00,48.08,48.1,48.03,48.04,5400.0,38.494,38.51,38.454,38.462,5400.0
2014-04-03 14:20:00,48.03,48.04,48.0,48.01,4700.0,38.454,38.462,38.43,38.438,4700.0
2014-04-03 14:30:00,48.0,48.0,47.93,47.93,5200.0,38.43,38.43,38.3739,38.3739,5200.0
2014-04-03 14:40:00,47.94,47.97,47.94,47.97,5100.0,38.3819,38.406,38.3819,38.406,5100.0
2014-04-03 14:50:00,47.96,47.98,47.96,47.97,5200.0,38.3979,38.414,38.3979,38.406,5200.0
2014-04-03 15:00:00,47.98,47.99,47.96,47.98,8200.0,38.414,38.422,38.3979,38.414,8200.0
2014-04-03 15:10:00,47.98,48.05,47.98,48.04,16000.0,38.414,38.47,38.414,38.462,16000.0
2014-04-03 15:20:00,48.05,48.05,48.0,48.02,49300.0,38.47,38.47,38.43,38.446,49300.0
2014-04-03 15:30:00,48.01,48.1,47.95,48.1,31000.0,38.438,38.51,38.3899,38.51,31000.0
2014-04-03 15:40:00,48.09,48.1,48.0,48.0,56200.0,38.502,38.51,38.43,38.43,56200.0
2014-04-03 15:50:00,48.0,48.03,47.97,47.98,63400.0,38.43,38.454,38.406,38.414,63400.0
2014-04-04 09:30:00,48.1,48.14,47.99,48.01,15100.0,38.51,38.5421,38.422,38.438,15100.0
2014-04-04 09:40:00,48.02,48.08,47.97,48.01,9300.0,38.446,38.494,38.406,38.438,9300.0
2014-04-04 09:50:00,47.99,48.04,47.96,48.0,5800.0,38.422,38.462,38.3979,38.43,5800.0
2014-04-04 10:00:00,47.99,48.01,47.94,48.0,6800.0,38.422,38.438,38.3819,38.43,6800.0
2014-04-04 10:10:00,48.02,48.05,47.96,48.01,10300.0,38.446,38.47,38.3979,38.438,10300.0
2014-04-04 10:20:00,48.01,48.04,47.99,48.04,6500.0,38.438,38.462,38.422,38.462,6500.0
2014-04-04 10:30:00,48.04,48.09,48.0,48.0,10100.0,38.462,38.502,38.43,38.43,10100.0
2014-04-04 10:40:00,47.99,48.0,47.94,47.94,17000.0,38.422,38.43,38.3819,38.3819,17000.0
2014-04-04 10:50:00,47.95,47.99,47.88,47.89,5800.0,38.3899,38.422,38.3339,38.3419,5800.0
2014-04-04 11:00:00,47.88,47.89,47.76,47.76,9100.0,38.3339,38.3419,38.2378,38.2378,9100.0
2014-04-04 11:10:00,47.76,47.78,47.68,47.68,7900.0,38.2378,38.2538,38.1738,38.1738,7900.0
2014-04-04 11:20:00,47.67,47.7,47.58,47.61,22100.0,38.1658,38.1898,38.0937,38.1177,22100.0
2014-04-04 11:30:00,47.61,47.61,47.54,47.55,167500.0,38.1177,38.1177,38.0617,38.0697,167500.0
2014-04-04 11:40:00,47.57,47.57,47.37,47.39,12900.0,38.0857,38.0857,37.9256,37.9416,12900.0
2014-04-04 11:50:00,47.41,47.42,47.36,47.41,19800.0,37.9576,37.9656,37.9176,37.9576,19800.0
2014-04-04 12:00:00,47.4,47.4,47.25,47.28,6600.0,37.9496,37.9496,37.8295,37.8535,6600.0
2014-04-04 12:10:00,47.28,47.3,47.25,47.25,9000.0,37.8535,37.8695,37.8295,37.8295,9000.0
2014-04-04 12:20:00,47.27,47.28,47.22,47.22,6100.0,37.8455,37.8535,37.8055,37.8055,6100.0
2014-04-04 12:30:00,47.23,47.28,47.18,47.22,6400.0,37.8135,37.8535,37.7735,37.8055,6400.0
2014-04-04 12:40:00,47.22,47.25,47.17,47.18,5000.0,37.8055,37.8295,37.7655,37.7735,5000.0
2014-04-04 12:50:00,47.17,47.19,47.07,47.1,8800.0,37.7655,37.7815,37.6854,37.7094,8800.0
2014-04-04 13:00:00,47.1,47.14,47.04,47.13,12700.0,37.7094,37.7414,37.6614,37.7334,12700.0
2014-04-04 13:10:00,47.12,47.2,47.11,47.17,9200.0,37.7254,37.7895,37.7174,37.7655,9200.0
2014-04-04 13:20:00,47.16,47.17,47.09,47.12,9700.0,37.7574,37.7655,37.7014,37.7254,9700.0
2014-04-04 13:30:00,47.11,47.18,47.1,47.16,15700.0,37.7174,37.7735,37.7094,37.7574,15700.0
2014-04-04 13:40:00,47.17,47.2,47.11,47.19,11500.0,37.7655,37.7895,37.7174,37.7815,11500.0
2014-04-04 13:50:00,47.16,47.19,47.05,47.05,16400.0,37.7574,37.7815,37.6694,37.6694,16400.0
2014-04-04 14:00:00,47.06,47.09,46.96,46.96,11800.0,37.6774,37.7014,37.5973,37.5973,11800.0
2014-04-04 14:10:00,46.96,46.99,46.91,46.96,12100.0,37.5973,37.6213,37.5573,37.5973,12100.0
2014-04-04 14:20:00,46.95,46.96,46.85,46.87,14400.0,37.5893,37.5973,37.5093,37.5253,14400.0
2014-04-04 14:30:00,46.87,46.91,46.73,46.75,17600.0,37.5253,37.5573,37.4132,37.4292,17600.0
2014-04-04 14:40:00,46.75,46.81,46.73,46.77,26200.0,37.4292,37.4772,37.4132,37.4452,26200.0
2014-04-04 14:50:00,46.76,46.85,46.76,46.81,16700.0,37.4372,37.5093,37.4372,37.4772,16700.0
2014-04-04 15:00:00,46.82,46.82,46.74,46.77,20000.0,37.4852,37.4852,37.4212,37.4452,20000.0
2014-04-04 15:10:00,46.77,46.82,46.77,46.82,15400.0,37.4452,37.4852,37.4452,37.4852,15400.0
2014-04-04 15:20:00,46.82,46.89,46.8,46.85,28100.0,37.4852,37.5413,37.4692,37.5093,28100.0
2014-04-04 15:30:00,46.85,46.9,46.82,46.88,33600.0,37.5093,37.5493,37.4852,37.5333,33600.0
2014-04-04 15:40:00,46.87,46.88,46.86,46.87,71200.0,37.5253,37.5333,37.5173,37.5253,71200.0
2014-04-04 15:50:00,46.86,46.89,46.83,46.83,74400.0,37.5173,37.5413,37.4932,37.4932,74400.0
2014-04-07 09:30:00,46.63,46.77,45.63,45.74,46800.0,37.3331,37.4452,36.5325,36.6206,46800.0
2014-04-07 09:40:00,45.66,45.76,45.51,45.58,27800.0,36.5565,36.6366,36.4364,36.4925,27800.0
2014-04-07 09:50:00,45.57,45.59,45.52,45.54,50200.0,36.4845,36.5005,36.4444,36.4604,50200.0
2014-04-07 10:00:00,45.54,45.65,45.54,45.65,80900.0,36.4604,36.5485,36.4604,36.5485,80900.0
2014-04-07 10:10:00,45.63,45.66,45.35,45.4,56700.0,36.5325,36.5565,36.3083,36.3483,56700.0
2014-04-07 10:20:00,45.4,45.49,45.32,45.46,31900.0,36.3483,36.4204,36.2843,36.3964,31900.0
2014-04-07 10:30:00,45.47,45.48,45.39,45.46,120600.0,36.4044,36.4124,36.3403,36.3964,120600.0
2014-04-07 10:40:00,45.47,45.48,45.19,45.19,32600.0,36.4044,36.4124,36.1802,36.1802,32600.0
2014-04-07 10:50:00,45.19,45.19,44.92,44.99,44400.0,36.1802,36.1802,35.964,36.0201,44400.0
2014-04-07 11:00:00,44.99,45.11,44.94,45.0,32700.0,36.0201,36.1162,35.9801,36.0281,32700.0
2014-04-07 11:10:00,45.01,45.09,44.97,45.0,39200.0,36.0361,36.1002,36.0041,36.0281,39200.0
2014-04-07 11:20:00,45.0,45.01,44.82,44.87,22300.0,36.0281,36.0361,35.884,35.924,22300.0
2014-04-07 11:30:00,44.88,45.09,44.88,45.07,24000.0,35.932,36.1002,35.932,36.0841,24000.0
2014-04-07 11:40:00,45.08,45.16,45.06,45.06,18800.0,36.0921,36.1562,36.0761,36.0761,18800.0
2014-04-07 11:50:00,45.06,45.07,45.03,45.05,13700.0,36.0761,36.0841,36.0521,36.0681,13700.0
2014-04-07 12:00:00,45.04,45.08,44.95,44.96,20400.0,36.0601,36.0921,35.9881,35.9961,20400.0
2014-04-07 12:10:00,44.96,45.01,44.93,44.93,41500.0,35.9961,36.0361,35.9721,35.9721,41500.0
2014-04-07 12:20:00,44.94,45.01,44.94,44.95,20600.0,35.9801,36.0361,35.9801,35.9881,20600.0
2014-04-07 12:30:00,44.95,44.96,44.88,44.96,15000.0,35.9881,35.9961,35.932,35.9961,15000.0
2014-04-07 12:40:00,44.95,44.96,44.85,44.85,40800.0,35.9881,35.9961,35.908,35.908,40800.0
2014-04-07 12:50:00,44.85,44.88,44.81,44.84,24300.0,35.908,35.932,35.876,35.9,24300.0
2014-04-07 13:00:00,44.85,44.86,44.6,44.6,54300.0,35.908,35.916,35.7078,35.7078,54300.0
2014-04-07 13:10:00,44.61,44.63,44.49,44.55,30900.0,35.7159,35.7319,35.6198,35.6678,30900.0
2014-04-07 13:20:00,44.55,44.68,44.55,44.6,15900.0,35.6678,35.7719,35.6678,35.7078,15900.0
2014-04-07 13:30:00,44.61,44.62,44.54,44.54,19500.0,35.7159,35.7239,35.6598,35.6598,19500.0
2014-04-07 13:40:00,44.55,44.64,44.54,44.6,26800.0,35.6678,35.7399,35.6598,35.7078,26800.0
2014-04-07 13:50:00,44.6,44.61,44.47,44.47,21800.0,35.7078,35.7159,35.6038,35.6038,21800.0
2014-04-07 14:00:00,44.47,44.57,44.45,44.56,20000.0,35.6038,35.6838,35.5878,35.6758,20000.0
2014-04-07 14:10:00,44.56,44.71,44.52,44.67,58900.0,35.6758,35.7959,35.6438,35.7639,58900.0
2014-04-07 14:20:00,44.66,44.79,44.59,44.74,77400.0,35.7559,35.86,35.6998,35.8199,77400.0
2014-04-07 14:30:00,44.77,44.97,44.77,44.94,78700.0,35.844,36.0041,35.844,35.9801,78700.0
2014-04-07 14:40:00,44.95,45.0,44.92,44.93,48800.0,35.9881,36.0281,35.964,35.9721,48800.0
2014-04-07 14:50:00,44.93,44.93,44.78,44.84,51700.0,35.9721,35.9721,35.852,35.9,51700.0
2014-04-07 15:00:00,44.81,44.81,44.68,44.81,30600.0,35.876,35.876,35.7719,35.876,30600.0
2014-04-07 15:10:00,44.8,44.88,44.72,44.82,40500.0,35.868,35.932,35.8039,35.884,40500.0
2014-04-07 15:20:00,44.83,44.84,44.74,44.81,33600.0,35.892,35.9,35.8199,35.876,33600.0
2014-04-07 15:30:00,44.81,44.81,44.74,44.75,31100.0,35.876,35.876,35.8199,35.8279,31100.0
2014-04-07 15:40:00,44.74,44.8,44.71,44.78,47700.0,35.8199,35.868,35.7959,35.852,47700.0
2014-04-07 15:50:00,44.78,44.79,44.66,44.69,103700.0,35.852,35.86,35.7559,35.7799,103700.0
2014-04-08 09:30:00,44.71,44.9,44.53,44.8,43700.0,35.7959,35.948,35.6518,35.868,43700.0
2014-04-08 09:40:00,44.79,44.85,44.43,44.45,54100.0,35.86,35.908,35.5717,35.5878,54100.0
2014-04-08 09:50:00,44.47,44.53,44.38,44.41,31000.0,35.6038,35.6518,35.5317,35.5557,31000.0
2014-04-08 10:00:00,44.4,44.5,44.33,44.44,24600.0,35.5477,35.6278,35.4917,35.5797,24600.0
2014-04-08 10:10:00,44.44,44.5,44.37,44.39,38300.0,35.5797,35.6278,35.5237,35.5397,38300.0
2014-04-08 10:20:00,44.39,44.4,44.24,44.31,42300.0,35.5397,35.5477,35.4196,35.4757,42300.0
2014-04-08 10:30:00,44.33,44.4,44.28,44.3,29000.0,35.4917,35.5477,35.4516,35.4677,29000.0
2014-04-08 10:40:00,44.29,44.34,44.23,44.32,17200.0,35.4597,35.4997,35.4116,35.4837,17200.0
2014-04-08 10:50:00,44.33,44.43,44.31,44.34,41800.0,35.4917,35.5717,35.4757,35.4997,41800.0
2014-04-08 11:00:00,44.34,44.41,44.28,44.32,26600.0,35.4997,35.5557,35.4516,35.4837,26600.0
2014-04-08 11:10:00,44.32,44.35,44.25,44.33,35100.0,35.4837,35.5077,35.4276,35.4917,35100.0
2014-04-08 11:20:00,44.34,44.37,44.25,44.32,30200.0,35.4997,35.5237,35.4276,35.4837,30200.0
2014-04-08 11:30:00,44.35,44.39,44.21,44.21,20300.0,35.5077,35.5397,35.3956,35.3956,20300.0
2014-04-08 11:40:00,44.2,44.37,44.2,44.33,25800.0,35.3876,35.5237,35.3876,35.4917,25800.0
2014-04-08 11:50:00,44.34,44.44,44.32,44.35,38600.0,35.4997,35.5797,35.4837,35.5077,38600.0
2014-04-08 12:00:00,44.34,44.35,44.27,44.3,14700.0,35.4997,35.5077,35.4436,35.4677,14700.0
2014-04-08 12:10:00,44.31,44.39,44.3,44.37,13500.0,35.4757,35.5397,35.4677,35.5237,13500.0
2014-04-08 12:20:00,44.37,44.37,44.3,44.33,15400.0,35.5237,35.5237,35.4677,35.4917,15400.0
2014-04-08 12:30:00,44.32,44.32,44.06,44.07,43000.0,35.4837,35.4837,35.2755,35.2835,43000.0
2014-04-08 12:40:00,44.09,44.1,43.96,43.99,42900.0,35.2995,35.3075,35.1954,35.2195,42900.0
2014-04-08 12:50:00,43.96,44.11,43.96,44.03,31400.0,35.1954,35.3155,35.1954,35.2515,31400.0
2014-04-08 13:00:00,44.05,44.05,44.0,44.0,8600.0,35.2675,35.2675,35.2275,35.2275,8600.0
2014-04-08 13:10:00,44.0,44.02,43.98,44.01,47900.0,35.2275,35.2435,35.2115,35.2355,47900.0
2014-04-08 13:20:00,44.0,44.26,44.0,44.25,49700.0,35.2275,35.4356,35.2275,35.4276,49700.0
2014-04-08 13:30:00,44.27,44.32,44.24,44.24,20900.0,35.4436,35.4837,35.4196,35.4196,20900.0
2014-04-08 13:40:00,44.24,44.24,44.11,44.12,19200.0,35.4196,35.4196,35.3155,35.3235,19200.0
2014-04-08 13:50:00,44.14,44.14,44.04,44.09,22400.0,35.3396,35.3396,35.2595,35.2995,22400.0
2014-04-08 14:00:00,44.09,44.09,43.98,43.98,20000.0,35.2995,35.2995,35.2115,35.2115,20000.0
2014-04-08 14:10:00,44.0,44.02,43.95,43.95,13100.0,35.2275,35.2435,35.1874,35.1874,13100.0
2014-04-08 14:20:00,43.94,43.95,43.76,43.76,42800.0,35.1794,35.1874,35.0353,35.0353,42800.0
2014-04-08 14:30:00,43.76,43.81,43.72,43.75,38900.0,35.0353,35.0754,35.0033,35.0273,38900.0
2014-04-08 14:40:00,43.75,43.76,43.61,43.62,33300.0,35.0273,35.0353,34.9152,34.9232,33300.0
2014-04-08 14:50:00,43.62,43.68,43.58,43.67,44300.0,34.9232,34.9713,34.8912,34.9633,44300.0
2014-04-08 15:00:00,43.68,43.68,43.6,43.61,25700.0,34.9713,34.9713,34.9072,34.9152,25700.0
2014-04-08 15:10:00,43.61,43.68,43.58,43.65,78900.0,34.9152,34.9713,34.8912,34.9473,78900.0
2014-04-08 15:20:00,43.64,43.69,43.64,43.64,49600.0,34.9392,34.9793,34.9392,34.9392,49600.0
2014-04-08 15:30:00,43.64,43.65,43.56,43.63,48500.0,34.9392,34.9473,34.8752,34.9312,48500.0
2014-04-08 15:40:00,43.63,43.65,43.58,43.65,85900.0,34.9312,34.9473,34.8912,34.9473,85900.0
2014-04-08 15:50:00,43.64,43.64,43.5,43.58,160300.0,34.9392,34.9392,34.8272,34.8912,160300.0
2014-04-09 09:30:00,43.53,43.54,43.01,43.05,71400.0,34.8512,34.8592,34.4349,34.4669,71400.0
2014-04-09 09:40:00,43.05,43.12,42.97,43.03,122300.0,34.4669,34.5229,34.4028,34.4509,122300.0
2014-04-09 09:50:00,43.02,43.26,42.98,43.25,99600.0,34.4429,34.635,34.4108,34.627,99600.0
2014-04-09 10:00:00,43.25,43.26,43.15,43.19,55700.0,34.627,34.635,34.5469,34.579,55700.0
2014-04-09 10:10:00,43.19,43.19,43.07,43.1,28200.0,34.579,34.579,34.4829,34.5069,28200.0
2014-04-09 10:20:00,43.1,43.25,43.1,43.23,54800.0,34.5069,34.627,34.5069,34.611,54800.0
2014-04-09 10:30:00,43.23,43.27,43.16,43.16,113800.0,34.611,34.643,34.5549,34.5549,113800.0
2014-04-09 10:40:00,43.16,43.19,43.08,43.11,46500.0,34.5549,34.579,34.4909,34.5149,46500.0
2014-04-09 10:50:00,43.12,43.24,43.07,43.23,33500.0,34.5229,34.619,34.4829,34.611,33500.0
2014-04-09 11:00:00,43.23,43.32,43.22,43.3,65600.0,34.611,34.683,34.603,34.667,65600.0
2014-04-09 11:10:00,43.31,43.37,43.27,43.31,50200.0,34.675,34.7231,34.643,34.675,50200.0
2014-04-09 11:20:00,43.3,43.3,43.26,43.27,26000.0,34.667,34.667,34.635,34.643,26000.0
2014-04-09 11:30:00,43.27,43.33,43.26,43.33,40300.0,34.643,34.6911,34.635,34.6911,40300.0
2014-04-09 11:40:00,43.34,43.51,43.33,43.47,46000.0,34.6991,34.8352,34.6911,34.8031,46000.0
2014-04-09 11:50:00,43.49,43.53,43.48,43.52,32700.0,34.8192,34.8512,34.8111,34.8432,32700.0
2014-04-09 12:00:00,43.52,43.53,43.45,43.48,26700.0,34.8432,34.8512,34.7871,34.8111,26700.0
2014-04-09 12:10:00,43.49,43.52,43.49,43.52,15900.0,34.8192,34.8432,34.8192,34.8432,15900.0
2014-04-09 12:20:00,43.52,43.71,43.51,43.7,109900.0,34.8432,34.9953,34.8352,34.9873,109900.0
2014-04-09 12:30:00,43.7,43.85,43.7,43.83,34300.0,34.9873,35.1074,34.9873,35.0914,34300.0
2014-04-09 12:40:00,43.83,43.91,43.81,43.83,46900.0,35.0914,35.1554,35.0754,35.0914,46900.0
2014-04-09 12:50:00,43.82,43.84,43.77,43.8,32400.0,35.0834,35.0994,35.0433,35.0673,32400.0
2014-04-09 13:00:00,43.81,43.82,43.77,43.78,14600.0,35.0754,35.0834,35.0433,35.0513,14600.0
2014-04-09 13:10:00,43.77,43.81,43.75,43.79,28800.0,35.0433,35.0754,35.0273,35.0593,28800.0
2014-04-09 13:20:00,43.79,43.8,43.73,43.75,75100.0,35.0593,35.0673,35.0113,35.0273,75100.0
2014-04-09 13:30:00,43.76,43.81,43.74,43.78,53400.0,35.0353,35.0754,35.0193,35.0513,53400.0
2014-04-09 13:40:00,43.8,43.92,43.78,43.9,27000.0,35.0673,35.1634,35.0513,35.1474,27000.0
2014-04-09 13:50:00,43.91,44.0,43.91,44.0,26300.0,35.1554,35.2275,35.1554,35.2275,26300.0
2014-04-09 14:00:00,44.0,44.13,43.99,44.13,66600.0,35.2275,35.3316,35.2195,35.3316,66600.0
2014-04-09 14:10:00,44.13,44.15,44.05,44.11,123800.0,35.3316,35.3476,35.2675,35.3155,123800.0
2014-04-09 14:20:00,44.12,44.22,44.12,44.2,39800.0,35.3235,35.4036,35.3235,35.3876,39800.0
2014-04-09 14:30:00,44.2,44.4,44.19,44.29,75900.0,35.3876,35.5477,35.3796,35.4597,75900.0
2014-04-09 14:40:00,44.31,44.53,44.31,44.4,77000.0,35.4757,35.6518,35.4757,35.5477,77000.0
2014-04-09 14:50:00,44.4,44.58,44.4,44.5,80000.0,35.5477,35.6918,35.5477,35.6278,80000.0
2014-04-09 15:00:00,44.5,44.56,44.44,44.5,119800.0,35.6278,35.6758,35.5797,35.6278,119800.0
2014-04-09 15:10:00,44.51,44.54,44.35,44.36,37500.0,35.6358,35.6598,35.5077,35.5157,37500.0
2014-04-09 15:20:00,44.36,44.38,44.31,44.35,25200.0,35.5157,35.5317,35.4757,35.5077,25200.0
2014-04-09 15:30:00,44.34,44.35,44.21,44.24,71700.0,35.4997,35.5077,35.3956,35.4196,71700.0
2014-04-09 15:40:00,44.24,44.27,44.22,44.23,54300.0,35.4196,35.4436,35.4036,35.4116,54300.0
2014-04-09 15:50:00,44.23,44.31,44.23,44.27,93500.0,35.4116,35.4757,35.4116,35.4436,93500.0
2014-04-10 09:30:00,44.39,44.51,44.21,44.34,82400.0,35.5397,35.6358,35.3956,35.4997,82400.0
2014-04-10 09:40:00,44.34,44.5,44.22,44.38,31800.0,35.4997,35.6278,35.4036,35.5317,31800.0
2014-04-10 09:50:00,44.37,44.38,44.27,44.31,15200.0,35.5237,35.5317,35.4436,35.4757,15200.0
2014-04-10 10:00:00,44.32,44.4,44.28,44.36,22700.0,35.4837,35.5477,35.4516,35.5157,22700.0
2014-04-10 10:10:00,44.34,44.42,44.27,44.4,51300.0,35.4997,35.5637,35.4436,35.5477,51300.0
2014-04-10 10:20:00,44.4,44.45,44.31,44.34,37300.0,35.5477,35.5878,35.4757,35.4997,37300.0
2014-04-10 10:30:00,44.34,44.41,44.34,44.4,59200.0,35.4997,35.5557,35.4997,35.5477,59200.0
2014-04-10 10:40:00,44.41,44.45,44.12,44.14,59100.0,35.5557,35.5878,35.3235,35.3396,59100.0
2014-04-10 10:50:00,44.13,44.22,44.06,44.09,93200.0,35.3316,35.4036,35.2755,35.2995,93200.0
2014-04-10 11:00:00,44.09,44.12,43.93,43.95,51900.0,35.2995,35.3235,35.1714,35.1874,51900.0
2014-04-10 11:10:00,43.96,44.06,43.9,43.93,96300.0,35.1954,35.2755,35.1474,35.1714,96300.0
2014-04-10 11:20:00,43.93,43.99,43.86,43.87,70300.0,35.1714,35.2195,35.1154,35.1234,70300.0
2014-04-10 11:30:00,43.87,43.95,43.82,43.84,79300.0,35.1234,35.1874,35.0834,35.0994,79300.0
2014-04-10 11:40:00,43.86,43.89,43.68,43.72,66000.0,35.1154,35.1394,34.9713,35.0033,66000.0
2014-04-10 11:50:00,43.74,43.85,43.59,43.62,53300.0,35.0193,35.1074,34.8992,34.9232,53300.0
2014-04-10 12:00:00,43.61,43.66,43.54,43.55,77400.0,34.9152,34.9553,34.8592,34.8672,77400.0
2014-04-10 12:10:00,43.53,43.56,43.43,43.48,49900.0,34.8512,34.8752,34.7711,34.8111,49900.0
2014-04-10 12:20:00,43.48,43.56,43.47,43.51,46000.0,34.8111,34.8752,34.8031,34.8352,46000.0
2014-04-10 12:30:00,43.53,43.58,43.48,43.49,14900.0,34.8512,34.8912,34.8111,34.8192,14900.0
2014-04-10 12:40:00,43.48,43.48,43.32,43.39,30000.0,34.8111,34.8111,34.683,34.7391,30000.0
2014-04-10 12:50:00,43.39,43.55,43.37,43.53,48800.0,34.7391,34.8672,34.7231,34.8512,48800.0
2014-04-10 13:00:00,43.54,43.67,43.52,43.59,29900.0,34.8592,34.9633,34.8432,34.8992,29900.0
2014-04-10 13:10:00,43.6,43.65,43.5,43.54,74100.0,34.9072,34.9473,34.8272,34.8592,74100.0
2014-04-10 13:20:00,43.54,43.59,43.5,43.57,58200.0,34.8592,34.8992,34.8272,34.8832,58200.0
2014-04-10 13:30:00,43.57,43.75,43.56,43.63,43400.0,34.8832,35.0273,34.8752,34.9312,43400.0
2014-04-10 13:40:00,43.63,43.68,43.52,43.58,73900.0,34.9312,34.9713,34.8432,34.8912,73900.0
2014-04-10 13:50:00,43.59,43.59,43.5,43.52,46600.0,34.8992,34.8992,34.8272,34.8432,46600.0
2014-04-10 14:00:00,43.52,43.56,43.5,43.51,88100.0,34.8432,34.8752,34.8272,34.8352,88100.0
2014-04-10 14:10:00,43.51,43.57,43.5,43.52,41500.0,34.8352,34.8832,34.8272,34.8432,41500.0
2014-04-10 14:20:00,43.51,43.56,43.5,43.52,45000.0,34.8352,34.8752,34.8272,34.8432,45000.0
2014-04-10 14:30:00,43.51,43.51,43.32,43.44,72600.0,34.8352,34.8352,34.683,34.7791,72600.0
2014-04-10 14:40:00,43.44,43.5,43.33,43.33,35500.0,34.7791,34.8272,34.6911,34.6911,35500.0
2014-04-10 14:50:00,43.35,43.42,43.34,43.4,21300.0,34.7071,34.7631,34.6991,34.7471,21300.0
2014-04-10 15:00:00,43.4,43.45,43.3,43.33,77200.0,34.7471,34.7871,34.667,34.6911,77200.0
2014-04-10 15:10:00,43.34,43.7,43.33,43.7,71700.0,34.6991,34.9873,34.6911,34.9873,71700.0
2014-04-10 15:20:00,43.69,43.69,43.51,43.62,95600.0,34.9793,34.9793,34.8352,34.9232,95600.0
2014-04-10 15:30:00,43.61,43.81,43.55,43.65,122300.0,34.9152,35.0754,34.8672,34.9473,122300.0
2014-04-10 15:40:00,43.65,43.77,43.57,43.77,109700.0,34.9473,35.0433,34.8832,35.0433,109700.0
2014-04-10 15:50:00,43.76,43.77,43.6,43.66,337100.0,35.0353,35.0433,34.9072,34.9553,337100.0
2014-04-11 09:30:00,43.29,43.81,43.26,43.65,2018800.0,34.659,35.0754,34.635,34.9473,2018800.0
2014-04-11 09:40:00,43.67,44.1,43.65,43.97,1379400.0,34.9633,35.3075,34.9473,35.2035,1379400.0
2014-04-11 09:50:00,43.98,44.03,43.79,43.99,727400.0,35.2115,35.2515,35.0593,35.2195,727400.0
2014-04-11 10:00:00,43.99,44.06,43.89,44.0,426500.0,35.2195,35.2755,35.1394,35.2275,426500.0
2014-04-11 10:10:00,44.0,44.03,43.86,43.98,405700.0,35.2275,35.2515,35.1154,35.2115,405700.0
2014-04-11 10:20:00,43.99,44.2,43.91,44.05,509600.0,35.2195,35.3876,35.1554,35.2675,509600.0
2014-04-11 10:30:00,44.05,44.24,44.03,44.2,206400.0,35.2675,35.4196,35.2515,35.3876,206400.0
2014-04-11 10:40:00,44.22,44.31,44.14,44.31,348900.0,35.4036,35.4757,35.3396,35.4757,348900.0
2014-04-11 10:50:00,44.31,44.35,44.09,44.34,183100.0,35.4757,35.5077,35.2995,35.4997,183100.0
2014-04-11 11:00:00,44.34,44.37,44.09,44.1,158700.0,35.4997,35.5237,35.2995,35.3075,158700.0
2014-04-11 11:10:00,44.1,44.18,44.04,44.16,149300.0,35.3075,35.3716,35.2595,35.3556,149300.0
2014-04-11 11:20:00,44.16,44.26,44.15,44.23,132100.0,35.3556,35.4356,35.3476,35.4116,132100.0
2014-04-11 11:30:00,44.23,44.31,44.2,44.31,145300.0,35.4116,35.4757,35.3876,35.4757,145300.0
2014-04-11 11:40:00,44.3,44.45,44.3,44.44,209500.0,35.4677,35.5878,35.4677,35.5797,209500.0
2014-04-11 11:50:00,44.44,44.7,44.43,44.7,239100.0,35.5797,35.7879,35.5717,35.7879,239100.0
2014-04-11 12:00:00,44.71,44.81,44.63,44.71,163200.0,35.7959,35.876,35.7319,35.7959,163200.0
2014-04-11 12:10:00,44.71,44.74,44.64,44.68,179100.0,35.7959,35.8199,35.7399,35.7719,179100.0
2014-04-11 12:20:00,44.68,44.69,44.58,44.67,80500.0,35.7719,35.7799,35.6918,35.7639,80500.0
2014-04-11 12:30:00,44.69,44.77,44.67,44.77,193100.0,35.7799,35.844,35.7639,35.844,193100.0
2014-04-11 12:40:00,44.78,44.81,44.6,44.72,136500.0,35.852,35.876,35.7078,35.8039,136500.0
2014-04-11 12:50:00,44.72,44.86,44.68,44.84,124500.0,35.8039,35.916,35.7719,35.9,124500.0
2014-04-11 13:00:00,44.84,44.88,44.68,44.72,176600.0,35.9,35.932,35.7719,35.8039,176600.0
2014-04-11 13:10:00,44.72,44.8,44.68,44.75,162000.0,35.8039,35.868,35.7719,35.8279,162000.0
2014-04-11 13:20:00,44.74,44.78,44.58,44.65,102400.0,35.8199,35.852,35.6918,35.7479,102400.0
2014-04-11 13:30:00,44.65,44.67,44.61,44.65,91600.0,35.7479,35.7639,35.7159,35.7479,91600.0
2014-04-11 13:40:00,44.66,44.76,44.62,44.75,139100.0,35.7559,35.8359,35.7239,35.8279,139100.0
2014-04-11 13:50:00,44.74,44.74,44.7,44.71,140400.0,35.8199,35.8199,35.7879,35.7959,140400.0
2014-04-11 14:00:00,44.71,44.78,44.68,44.77,193600.0,35.7959,35.852,35.7719,35.844,193600.0
2014-04-11 14:10:00,44.77,44.79,44.75,44.77,104200.0,35.844,35.86,35.8279,35.844,104200.0
2014-04-11 14:20:00,44.77,44.78,44.7,44.7,170200.0,35.844,35.852,35.7879,35.7879,170200.0
2014-04-11 14:30:00,44.7,44.7,44.63,44.65,98200.0,35.7879,35.7879,35.7319,35.7479,98200.0
2014-04-11 14:40:00,44.64,44.66,44.41,44.41,160600.0,35.7399,35.7559,35.5557,35.5557,160600.0
2014-04-11 14:50:00,44.41,44.53,44.41,44.5,165800.0,35.5557,35.6518,35.5557,35.6278,165800.0
2014-04-11 15:00:00,44.5,44.5,44.21,44.26,279200.0,35.6278,35.6278,35.3956,35.4356,279200.0
2014-04-11 15:10:00,44.25,44.25,44.15,44.24,163300.0,35.4276,35.4276,35.3476,35.4196,163300.0
2014-04-11 15:20:00,44.24,44.32,44.24,44.28,157000.0,35.4196,35.4837,35.4196,35.4516,157000.0
2014-04-11 15:30:00,44.27,44.32,44.23,44.31,155000.0,35.4436,35.4837,35.4116,35.4757,155000.0
2014-04-11 15:40:00,44.31,44.64,44.31,44.64,297000.0,35.4757,35.7399,35.4757,35.7399,297000.0
2014-04-11 15:50:00,44.64,44.64,44.34,44.35,804400.0,35.7399,35.7399,35.4997,35.5077,804400.0
2014-04-14 09:30:00,44.7,44.9,44.66,44.73,143200.0,35.7879,35.948,35.7559,35.8119,143200.0
2014-04-14 09:40:00,44.75,44.8,44.65,44.72,50400.0,35.8279,35.868,35.7479,35.8039,50400.0
2014-04-14 09:50:00,44.71,44.77,44.63,44.71,56100.0,35.7959,35.844,35.7319,35.7959,56100.0
2014-04-14 10:00:00,44.69,44.7,44.53,44.61,100700.0,35.7799,35.7879,35.6518,35.7159,100700.0
2014-04-14 10:10:00,44.6,44.62,44.38,44.41,54000.0,35.7078,35.7239,35.5317,35.5557,54000.0
2014-04-14 10:20:00,44.42,44.47,44.35,44.36,43800.0,35.5637,35.6038,35.5077,35.5157,43800.0
2014-04-14 10:30:00,44.35,44.5,44.34,44.46,25300.0,35.5077,35.6278,35.4997,35.5958,25300.0
2014-04-14 10:40:00,44.47,44.54,44.44,44.51,43900.0,35.6038,35.6598,35.5797,35.6358,43900.0
2014-04-14 10:50:00,44.52,44.69,44.51,44.67,33500.0,35.6438,35.7799,35.6358,35.7639,33500.0
2014-04-14 11:00:00,44.67,44.7,44.65,44.66,24900.0,35.7639,35.7879,35.7479,35.7559,24900.0
2014-04-14 11:10:00,44.65,44.69,44.63,44.66,20200.0,35.7479,35.7799,35.7319,35.7559,20200.0
2014-04-14 11:20:00,44.65,44.65,44.56,44.63,27700.0,35.7479,35.7479,35.6758,35.7319,27700.0
2014-04-14 11:30:00,44.64,44.69,44.59,44.6,59900.0,35.7399,35.7799,35.6998,35.7078,59900.0
2014-04-14 11:40:00,44.61,44.65,44.6,44.64,24000.0,35.7159,35.7479,35.7078,35.7399,24000.0
2014-04-14 11:50:00,44.64,44.65,44.59,44.62,39400.0,35.7399,35.7479,35.6998,35.7239,39400.0
2014-04-14 12:00:00,44.61,44.63,44.55,44.57,55000.0,35.7159,35.7319,35.6678,35.6838,55000.0
2014-04-14 12:10:00,44.58,44.63,44.56,44.58,20200.0,35.6918,35.7319,35.6758,35.6918,20200.0
2014-04-14 12:20:00,44.57,44.6,44.53,44.54,26600.0,35.6838,35.7078,35.6518,35.6598,26600.0
2014-04-14 12:30:00,44.53,44.55,44.48,44.48,48200.0,35.6518,35.6678,35.6118,35.6118,48200.0
2014-04-14 12:40:00,44.48,44.49,44.43,44.47,32700.0,35.6118,35.6198,35.5717,35.6038,32700.0
2014-04-14 12:50:00,44.47,44.49,44.41,44.43,32200.0,35.6038,35.6198,35.5557,35.5717,32200.0
2014-04-14 13:00:00,44.42,44.5,44.4,44.49,23700.0,35.5637,35.6278,35.5477,35.6198,23700.0
2014-04-14 13:10:00,44.49,44.49,44.45,44.48,21700.0,35.6198,35.6198,35.5878,35.6118,21700.0
2014-04-14 13:20:00,44.48,44.48,44.44,44.46,27900.0,35.6118,35.6118,35.5797,35.5958,27900.0
2014-04-14 13:30:00,44.46,44.51,44.45,44.51,60100.0,35.5958,35.6358,35.5878,35.6358,60100.0
2014-04-14 13:40:00,44.51,44.57,44.5,44.51,45300.0,35.6358,35.6838,35.6278,35.6358,45300.0
2014-04-14 13:50:00,44.51,44.52,44.51,44.51,20500.0,35.6358,35.6438,35.6358,35.6358,20500.0
2014-04-14 14:00:00,44.52,44.52,44.5,44.51,41500.0,35.6438,35.6438,35.6278,35.6358,41500.0
2014-04-14 14:10:00,44.52,44.52,44.5,44.5,41200.0,35.6438,35.6438,35.6278,35.6278,41200.0
2014-04-14 14:20:00,44.5,44.51,44.45,44.45,59700.0,35.6278,35.6358,35.5878,35.5878,59700.0
2014-04-14 14:30:00,44.45,44.58,44.45,44.58,57800.0,35.5878,35.6918,35.5878,35.6918,57800.0
2014-04-14 14:40:00,44.58,44.68,44.55,44.68,36100.0,35.6918,35.7719,35.6678,35.7719,36100.0
2014-04-14 14:50:00,44.68,44.68,44.64,44.64,33500.0,35.7719,35.7719,35.7399,35.7399,33500.0
2014-04-14 15:00:00,44.65,44.66,44.5,44.5,62700.0,35.7479,35.7559,35.6278,35.6278,62700.0
2014-04-14 15:10:00,44.5,44.54,44.44,44.51,67900.0,35.6278,35.6598,35.5797,35.6358,67900.0
2014-04-14 15:20:00,44.51,44.6,44.5,44.6,42800.0,35.6358,35.7078,35.6278,35.7078,42800.0
2014-04-14 15:30:00,44.6,44.63,44.56,44.63,58800.0,35.7078,35.7319,35.6758,35.7319,58800.0
2014-04-14 15:40:00,44.63,44.66,44.57,44.65,92800.0,35.7319,35.7559,35.6838,35.7479,92800.0
2014-04-14 15:50:00,44.65,44.77,44.65,44.73,144400.0,35.7479,35.844,35.7479,35.8119,144400.0
2014-04-15 09:30:00,45.01,45.1,44.78,45.01,56400.0,36.0361,36.1082,35.852,36.0361,56400.0
2014-04-15 09:40:00,45.06,45.27,44.96,45.16,43200.0,36.0761,36.2443,35.9961,36.1562,43200.0
2014-04-15 09:50:00,45.14,45.15,45.04,45.07,40000.0,36.1402,36.1482,36.0601,36.0841,40000.0
2014-04-15 10:00:00,45.06,45.09,45.02,45.02,34800.0,36.0761,36.1002,36.0441,36.0441,34800.0
2014-04-15 10:10:00,45.03,45.03,44.86,44.9,43800.0,36.0521,36.0521,35.916,35.948,43800.0
2014-04-15 10:20:00,44.9,44.93,44.7,44.8,53500.0,35.948,35.9721,35.7879,35.868,53500.0
2014-04-15 10:30:00,44.79,44.96,44.72,44.91,54900.0,35.86,35.9961,35.8039,35.956,54900.0
2014-04-15 10:40:00,44.93,45.0,44.89,44.93,39200.0,35.9721,36.0281,35.94,35.9721,39200.0
2014-04-15 10:50:00,44.93,44.97,44.8,44.85,48000.0,35.9721,36.0041,35.868,35.908,48000.0
2014-04-15 11:00:00,44.85,44.86,44.7,44.81,29400.0,35.908,35.916,35.7879,35.876,29400.0
2014-04-15 11:10:00,44.82,44.86,44.75,44.81,25300.0,35.884,35.916,35.8279,35.876,25300.0
2014-04-15 11:20:00,44.79,44.92,44.77,44.9,24100.0,35.86,35.964,35.844,35.948,24100.0
2014-04-15 11:30:00,44.89,44.94,44.82,44.83,30200.0,35.94,35.9801,35.884,35.892,30200.0
2014-04-15 11:40:00,44.81,44.83,44.65,44.68,36700.0,35.876,35.892,35.7479,35.7719,36700.0
2014-04-15 11:50:00,44.68,44.74,44.59,44.69,20700.0,35.7719,35.8199,35.6998,35.7799,20700.0
2014-04-15 12:00:00,44.69,44.69,44.5,44.64,44400.0,35.7799,35.7799,35.6278,35.7399,44400.0
2014-04-15 12:10:00,44.65,44.65,44.56,44.57,22600.0,35.7479,35.7479,35.6758,35.6838,22600.0
2014-04-15 12:20:00,44.57,44.61,44.48,44.54,40300.0,35.6838,35.7159,35.6118,35.6598,40300.0
2014-04-15 12:30:00,44.53,44.53,44.46,44.47,25800.0,35.6518,35.6518,35.5958,35.6038,25800.0
2014-04-15 12:40:00,44.47,44.54,44.36,44.37,29700.0,35.6038,35.6598,35.5157,35.5237,29700.0
2014-04-15 12:50:00,44.38,44.4,44.3,44.31,25900.0,35.5317,35.5477,35.4677,35.4757,25900.0
2014-04-15 13:00:00,44.3,44.3,44.2,44.21,61900.0,35.4677,35.4677,35.3876,35.3956,61900.0
2014-04-15 13:10:00,44.23,44.29,44.19,44.21,29600.0,35.4116,35.4597,35.3796,35.3956,29600.0
2014-04-15 13:20:00,44.22,44.25,44.08,44.19,46900.0,35.4036,35.4276,35.2915,35.3796,46900.0
2014-04-15 13:30:00,44.19,44.44,44.11,44.43,41800.0,35.3796,35.5797,35.3155,35.5717,41800.0
2014-04-15 13:40:00,44.44,44.52,44.42,44.49,47400.0,35.5797,35.6438,35.5637,35.6198,47400.0
2014-04-15 13:50:00,44.5,44.64,44.48,44.63,31800.0,35.6278,35.7399,35.6118,35.7319,31800.0
2014-04-15 14:00:00,44.64,44.68,44.59,44.6,32200.0,35.7399,35.7719,35.6998,35.7078,32200.0
2014-04-15 14:10:00,44.59,44.72,44.56,44.68,23600.0,35.6998,35.8039,35.6758,35.7719,23600.0
2014-04-15 14:20:00,44.68,44.84,44.68,44.81,32500.0,35.7719,35.9,35.7719,35.876,32500.0
2014-04-15 14:30:00,44.79,44.88,44.79,44.88,21700.0,35.86,35.932,35.86,35.932,21700.0
2014-04-15 14:40:00,44.89,45.06,44.88,45.05,33500.0,35.94,36.0761,35.932,36.0681,33500.0
2014-04-15 14:50:00,45.05,45.19,45.03,45.08,55100.0,36.0681,36.1802,36.0521,36.0921,55100.0
2014-04-15 15:00:00,45.09,45.12,45.02,45.05,44300.0,36.1002,36.1242,36.0441,36.0681,44300.0
2014-04-15 15:10:00,45.05,45.11,45.05,45.09,73600.0,36.0681,36.1162,36.0681,36.1002,73600.0
2014-04-15 15:20:00,45.09,45.1,44.99,45.0,102100.0,36.1002,36.1082,36.0201,36.0281,102100.0
2014-04-15 15:30:00,45.0,45.01,44.94,44.96,71100.0,36.0281,36.0361,35.9801,35.9961,71100.0
2014-04-15 15:40:00,44.96,45.02,44.93,45.0,90300.0,35.9961,36.0441,35.9721,36.0281,90300.0
2014-04-15 15:50:00,45.01,45.02,44.96,45.01,185600.0,36.0361,36.0441,35.9961,36.0361,185600.0
2014-04-16 09:30:00,45.29,45.4,45.12,45.23,49500.0,36.2603,36.3483,36.1242,36.2122,49500.0
2014-04-16 09:40:00,45.17,45.18,44.99,45.01,28500.0,36.1642,36.1722,36.0201,36.0361,28500.0
2014-04-16 09:50:00,45.0,45.1,44.99,45.06,27600.0,36.0281,36.1082,36.0201,36.0761,27600.0
2014-04-16 10:00:00,45.03,45.04,44.95,44.98,21000.0,36.0521,36.0601,35.9881,36.0121,21000.0
2014-04-16 10:10:00,44.98,45.03,44.97,45.0,16200.0,36.0121,36.0521,36.0041,36.0281,16200.0
2014-04-16 10:20:00,44.99,45.07,44.94,45.0,49300.0,36.0201,36.0841,35.9801,36.0281,49300.0
2014-04-16 10:30:00,45.0,45.09,45.0,45.04,33600.0,36.0281,36.1002,36.0281,36.0601,33600.0
2014-04-16 10:40:00,45.04,45.07,45.0,45.07,30500.0,36.0601,36.0841,36.0281,36.0841,30500.0
2014-04-16 10:50:00,45.06,45.08,44.98,45.0,37900.0,36.0761,36.0921,36.0121,36.0281,37900.0
2014-04-16 11:00:00,45.0,45.0,44.9,44.96,29000.0,36.0281,36.0281,35.948,35.9961,29000.0
2014-04-16 11:10:00,44.96,45.07,44.96,45.05,31200.0,35.9961,36.0841,35.9961,36.0681,31200.0
2014-04-16 11:20:00,45.05,45.05,45.0,45.0,32400.0,36.0681,36.0681,36.0281,36.0281,32400.0
2014-04-16 11:30:00,45.01,45.08,45.0,45.07,24100.0,36.0361,36.0921,36.0281,36.0841,24100.0
2014-04-16 11:40:00,45.07,45.1,45.04,45.09,15200.0,36.0841,36.1082,36.0601,36.1002,15200.0
2014-04-16 11:50:00,45.09,45.12,45.02,45.05,25400.0,36.1002,36.1242,36.0441,36.0681,25400.0
2014-04-16 12:00:00,45.05,45.1,45.05,45.09,16600.0,36.0681,36.1082,36.0681,36.1002,16600.0
2014-04-16 12:10:00,45.09,45.15,45.09,45.13,19400.0,36.1002,36.1482,36.1002,36.1322,19400.0
2014-04-16 12:20:00,45.13,45.14,45.05,45.07,54800.0,36.1322,36.1402,36.0681,36.0841,54800.0
2014-04-16 12:30:00,45.07,45.08,45.01,45.02,25900.0,36.0841,36.0921,36.0361,36.0441,25900.0
2014-04-16 12:40:00,45.02,45.07,45.01,45.03,18800.0,36.0441,36.0841,36.0361,36.0521,18800.0
2014-04-16 12:50:00,45.03,45.06,44.99,45.0,47400.0,36.0521,36.0761,36.0201,36.0281,47400.0
2014-04-16 13:00:00,45.02,45.03,44.86,44.94,41200.0,36.0441,36.0521,35.916,35.9801,41200.0
2014-04-16 13:10:00,44.94,44.98,44.92,44.96,14600.0,35.9801,36.0121,35.964,35.9961,14600.0
2014-04-16 13:20:00,44.97,45.0,44.95,44.98,21100.0,36.0041,36.0281,35.9881,36.0121,21100.0
2014-04-16 13:30:00,44.98,45.02,44.97,44.97,51000.0,36.0121,36.0441,36.0041,36.0041,51000.0
2014-04-16 13:40:00,44.98,45.05,44.97,45.02,34800.0,36.0121,36.0681,36.0041,36.0441,34800.0
2014-04-16 13:50:00,45.03,45.04,44.98,45.03,27300.0,36.0521,36.0601,36.0121,36.0521,27300.0
2014-04-16 14:00:00,45.03,45.04,45.0,45.0,47400.0,36.0521,36.0601,36.0281,36.0281,47400.0
2014-04-16 14:10:00,45.01,45.01,44.9,44.94,25100.0,36.0361,36.0361,35.948,35.9801,25100.0
2014-04-16 14:20:00,44.93,45.0,44.93,44.99,14400.0,35.9721,36.0281,35.9721,36.0201,14400.0
2014-04-16 14:30:00,44.99,45.04,44.97,45.0,54400.0,36.0201,36.0601,36.0041,36.0281,54400.0
2014-04-16 14:40:00,45.0,45.04,44.99,45.03,24700.0,36.0281,36.0601,36.0201,36.0521,24700.0
2014-04-16 14:50:00,45.03,45.05,45.01,45.04,42800.0,36.0521,36.0681,36.0361,36.0601,42800.0
2014-04-16 15:00:00,45.04,45.06,45.0,45.06,42500.0,36.0601,36.0761,36.0281,36.0761,42500.0
2014-04-16 15:10:00,45.06,45.15,45.06,45.14,42400.0,36.0761,36.1482,36.0761,36.1402,42400.0
2014-04-16 15:20:00,45.14,45.16,45.13,45.15,36100.0,36.1402,36.1562,36.1322,36.1482,36100.0
2014-04-16 15:30:00,45.14,45.23,45.14,45.22,35600.0,36.1402,36.2122,36.1402,36.2042,35600.0
2014-04-16 15:40:00,45.22,45.3,45.21,45.3,55300.0,36.2042,36.2683,36.1962,36.2683,55300.0
2014-04-16 15:50:00,45.3,45.33,45.23,45.26,113500.0,36.2683,36.2923,36.2122,36.2363,113500.0
2014-04-17 09:30:00,45.29,45.29,45.1,45.18,93100.0,36.2603,36.2603,36.1082,36.1722,93100.0
2014-04-17 09:40:00,45.17,45.21,45.14,45.16,28200.0,36.1642,36.1962,36.1402,36.1562,28200.0
2014-04-17 09:50:00,45.18,45.2,45.12,45.14,11400.0,36.1722,36.1882,36.1242,36.1402,11400.0
2014-04-17 10:00:00,45.17,45.2,45.14,45.15,18800.0,36.1642,36.1882,36.1402,36.1482,18800.0
2014-04-17 10:10:00,45.17,45.23,45.13,45.14,19600.0,36.1642,36.2122,36.1322,36.1402,19600.0
2014-04-17 10:20:00,45.13,45.2,45.11,45.2,20600.0,36.1322,36.1882,36.1162,36.1882,20600.0
2014-04-17 10:30:00,45.2,45.25,45.17,45.19,85800.0,36.1882,36.2283,36.1642,36.1802,85800.0
2014-04-17 10:40:00,45.2,45.22,45.16,45.17,31400.0,36.1882,36.2042,36.1562,36.1642,31400.0
2014-04-17 10:50:00,45.17,45.2,45.15,45.18,40600.0,36.1642,36.1882,36.1482,36.1722,40600.0
2014-04-17 11:00:00,45.18,45.19,45.12,45.18,20700.0,36.1722,36.1802,36.1242,36.1722,20700.0
2014-04-17 11:10:00,45.18,45.18,45.08,45.14,40200.0,36.1722,36.1722,36.0921,36.1402,40200.0
2014-04-17 11:20:00,45.14,45.16,45.12,45.15,13300.0,36.1402,36.1562,36.1242,36.1482,13300.0
2014-04-17 11:30:00,45.13,45.14,45.08,45.08,14100.0,36.1322,36.1402,36.0921,36.0921,14100.0
2014-04-17 11:40:00,45.07,45.12,45.07,45.09,10900.0,36.0841,36.1242,36.0841,36.1002,10900.0
2014-04-17 11:50:00,45.09,45.11,45.05,45.06,14200.0,36.1002,36.1162,36.0681,36.0761,14200.0
2014-04-17 12:00:00,45.07,45.14,45.06,45.12,11000.0,36.0841,36.1402,36.0761,36.1242,11000.0
2014-04-17 12:10:00,45.12,45.13,45.0,45.0,21200.0,36.1242,36.1322,36.0281,36.0281,21200.0
2014-04-17 12:20:00,45.0,45.05,45.0,45.02,13900.0,36.0281,36.0681,36.0281,36.0441,13900.0
2014-04-17 12:30:00,45.02,45.07,44.99,45.05,13400.0,36.0441,36.0841,36.0201,36.0681,13400.0
2014-04-17 12:40:00,45.05,45.09,45.05,45.07,9800.0,36.0681,36.1002,36.0681,36.0841,9800.0
2014-04-17 12:50:00,45.07,45.08,45.04,45.05,12200.0,36.0841,36.0921,36.0601,36.0681,12200.0
2014-04-17 13:00:00,45.05,45.09,45.02,45.05,13200.0,36.0681,36.1002,36.0441,36.0681,13200.0
2014-04-17 13:10:00,45.06,45.09,45.04,45.04,15200.0,36.0761,36.1002,36.0601,36.0601,15200.0
2014-04-17 13:20:00,45.03,45.04,45.0,45.01,13800.0,36.0521,36.0601,36.0281,36.0361,13800.0
2014-04-17 13:30:00,45.01,45.03,44.97,44.98,18900.0,36.0361,36.0521,36.0041,36.0121,18900.0
2014-04-17 13:40:00,44.99,45.06,44.99,45.02,22400.0,36.0201,36.0761,36.0201,36.0441,22400.0
2014-04-17 13:50:00,45.02,45.06,45.0,45.06,12500.0,36.0441,36.0761,36.0281,36.0761,12500.0
2014-04-17 14:00:00,45.07,45.1,45.06,45.09,23000.0,36.0841,36.1082,36.0761,36.1002,23000.0
2014-04-17 14:10:00,45.09,45.11,45.08,45.1,28800.0,36.1002,36.1162,36.0921,36.1082,28800.0
2014-04-17 14:20:00,45.1,45.11,45.09,45.1,28600.0,36.1082,36.1162,36.1002,36.1082,28600.0
2014-04-17 14:30:00,45.1,45.1,45.07,45.1,16500.0,36.1082,36.1082,36.0841,36.1082,16500.0
2014-04-17 14:40:00,45.1,45.11,45.09,45.1,27700.0,36.1082,36.1162,36.1002,36.1082,27700.0
2014-04-17 14:50:00,45.09,45.11,45.08,45.09,20300.0,36.1002,36.1162,36.0921,36.1002,20300.0
2014-04-17 15:00:00,45.1,45.11,45.07,45.11,42700.0,36.1082,36.1162,36.0841,36.1162,42700.0
2014-04-17 15:10:00,45.11,45.19,45.09,45.18,29000.0,36.1162,36.1802,36.1002,36.1722,29000.0
2014-04-17 15:20:00,45.18,45.2,45.16,45.19,19200.0,36.1722,36.1882,36.1562,36.1802,19200.0
2014-04-17 15:30:00,45.19,45.25,45.18,45.18,61200.0,36.1802,36.2283,36.1722,36.1722,61200.0
2014-04-17 15:40:00,45.18,45.23,45.13,45.22,85700.0,36.1722,36.2122,36.1322,36.2042,85700.0
2014-04-17 15:50:00,45.21,45.23,45.16,45.16,164600.0,36.1962,36.2122,36.1562,36.1562,164600.0
2014-04-21 09:30:00,45.13,45.14,44.75,44.94,32200.0,36.1322,36.1402,35.8279,35.9801,32200.0
2014-04-21 09:40:00,44.96,45.03,44.9,45.03,9900.0,35.9961,36.0521,35.948,36.0521,9900.0
2014-04-21 09:50:00,45.05,45.11,45.03,45.11,10900.0,36.0681,36.1162,36.0521,36.1162,10900.0
2014-04-21 10:00:00,45.11,45.19,45.1,45.18,11800.0,36.1162,36.1802,36.1082,36.1722,11800.0
2014-04-21 10:10:00,45.2,45.21,45.14,45.16,18500.0,36.1882,36.1962,36.1402,36.1562,18500.0
2014-04-21 10:20:00,45.16,45.18,45.13,45.13,9600.0,36.1562,36.1722,36.1322,36.1322,9600.0
2014-04-21 10:30:00,45.15,45.15,45.08,45.09,20700.0,36.1482,36.1482,36.0921,36.1002,20700.0
2014-04-21 10:40:00,45.09,45.18,45.08,45.18,11100.0,36.1002,36.1722,36.0921,36.1722,11100.0
2014-04-21 10:50:00,45.18,45.19,45.07,45.14,101000.0,36.1722,36.1802,36.0841,36.1402,101000.0
2014-04-21 11:00:00,45.14,45.2,45.1,45.2,24700.0,36.1402,36.1882,36.1082,36.1882,24700.0
2014-04-21 11:10:00,45.2,45.3,45.19,45.28,65900.0,36.1882,36.2683,36.1802,36.2523,65900.0
2014-04-21 11:20:00,45.27,45.27,45.17,45.26,35500.0,36.2443,36.2443,36.1642,36.2363,35500.0
2014-04-21 11:30:00,45.26,45.35,45.25,45.35,8300.0,36.2363,36.3083,36.2283,36.3083,8300.0
2014-04-21 11:40:00,45.35,45.38,45.23,45.23,79800.0,36.3083,36.3323,36.2122,36.2122,79800.0
2014-04-21 11:50:00,45.24,45.27,45.23,45.27,15200.0,36.2202,36.2443,36.2122,36.2443,15200.0
2014-04-21 12:00:00,45.27,45.33,45.23,45.26,34600.0,36.2443,36.2923,36.2122,36.2363,34600.0
2014-04-21 12:10:00,45.25,45.26,45.22,45.26,7400.0,36.2283,36.2363,36.2042,36.2363,7400.0
2014-04-21 12:20:00,45.27,45.27,45.21,45.22,15000.0,36.2443,36.2443,36.1962,36.2042,15000.0
2014-04-21 12:30:00,45.21,45.22,45.15,45.17,31200.0,36.1962,36.2042,36.1482,36.1642,31200.0
2014-04-21 12:40:00,45.17,45.22,45.17,45.19,9700.0,36.1642,36.2042,36.1642,36.1802,9700.0
2014-04-21 12:50:00,45.2,45.22,45.18,45.2,5300.0,36.1882,36.2042,36.1722,36.1882,5300.0
2014-04-21 13:00:00,45.21,45.22,45.19,45.2,11500.0,36.1962,36.2042,36.1802,36.1882,11500.0
2014-04-21 13:10:00,45.2,45.21,45.15,45.15,32500.0,36.1882,36.1962,36.1482,36.1482,32500.0
2014-04-21 13:20:00,45.15,45.2,45.14,45.2,77000.0,36.1482,36.1882,36.1402,36.1882,77000.0
2014-04-21 13:30:00,45.2,45.24,45.2,45.23,25700.0,36.1882,36.2202,36.1882,36.2122,25700.0
2014-04-21 13:40:00,45.24,45.25,45.19,45.21,17200.0,36.2202,36.2283,36.1802,36.1962,17200.0
2014-04-21 13:50:00,45.21,45.22,45.19,45.2,14600.0,36.1962,36.2042,36.1802,36.1882,14600.0
2014-04-21 14:00:00,45.2,45.2,45.14,45.18,23000.0,36.1882,36.1882,36.1402,36.1722,23000.0
2014-04-21 14:10:00,45.19,45.2,45.11,45.13,19500.0,36.1802,36.1882,36.1162,36.1322,19500.0
2014-04-21 14:20:00,45.12,45.14,45.09,45.13,20400.0,36.1242,36.1402,36.1002,36.1322,20400.0
2014-04-21 14:30:00,45.13,45.19,45.13,45.19,44000.0,36.1322,36.1802,36.1322,36.1802,44000.0
2014-04-21 14:40:00,45.19,45.27,45.19,45.21,146400.0,36.1802,36.2443,36.1802,36.1962,146400.0
2014-04-21 14:50:00,45.21,45.22,45.17,45.21,31500.0,36.1962,36.2042,36.1642,36.1962,31500.0
2014-04-21 15:00:00,45.21,45.22,45.17,45.17,28300.0,36.1962,36.2042,36.1642,36.1642,28300.0
2014-04-21 15:10:00,45.17,45.22,45.16,45.17,40800.0,36.1642,36.2042,36.1562,36.1642,40800.0
2014-04-21 15:20:00,45.17,45.2,45.14,45.16,38500.0,36.1642,36.1882,36.1402,36.1562,38500.0
2014-04-21 15:30:00,45.16,45.21,45.14,45.2,54400.0,36.1562,36.1962,36.1402,36.1882,54400.0
2014-04-21 15:40:00,45.2,45.24,45.16,45.19,56900.0,36.1882,36.2202,36.1562,36.1802,56900.0
2014-04-21 15:50:00,45.19,45.22,45.16,45.19,144800.0,36.1802,36.2042,36.1562,36.1802,144800.0
2014-04-22 09:30:00,45.33,45.33,45.0,45.05,31000.0,36.2923,36.2923,36.0281,36.0681,31000.0
2014-04-22 09:40:00,45.09,45.27,45.06,45.27,26600.0,36.1002,36.2443,36.0761,36.2443,26600.0
2014-04-22 09:50:00,45.26,45.38,45.23,45.34,61400.0,36.2363,36.3323,36.2122,36.3003,61400.0
2014-04-22 10:00:00,45.33,45.42,45.29,45.41,30000.0,36.2923,36.3644,36.2603,36.3564,30000.0
2014-04-22 10:10:00,45.41,45.41,45.31,45.32,20800.0,36.3564,36.3564,36.2763,36.2843,20800.0
2014-04-22 10:20:00,45.33,45.33,45.24,45.28,21200.0,36.2923,36.2923,36.2202,36.2523,21200.0
2014-04-22 10:30:00,45.3,45.32,45.28,45.29,13100.0,36.2683,36.2843,36.2523,36.2603,13100.0
2014-04-22 10:40:00,45.29,45.29,45.25,45.25,13600.0,36.2603,36.2603,36.2283,36.2283,13600.0
2014-04-22 10:50:00,45.25,45.27,45.23,45.25,26100.0,36.2283,36.2443,36.2122,36.2283,26100.0
2014-04-22 11:00:00,45.25,45.3,45.25,45.3,35800.0,36.2283,36.2683,36.2283,36.2683,35800.0
2014-04-22 11:10:00,45.3,45.31,45.29,45.31,16900.0,36.2683,36.2763,36.2603,36.2763,16900.0
2014-04-22 11:20:00,45.31,45.35,45.29,45.35,14900.0,36.2763,36.3083,36.2603,36.3083,14900.0
2014-04-22 11:30:00,45.35,45.36,45.32,45.36,13500.0,36.3083,36.3163,36.2843,36.3163,13500.0
2014-04-22 11:40:00,45.37,45.39,45.32,45.35,13400.0,36.3243,36.3403,36.2843,36.3083,13400.0
2014-04-22 11:50:00,45.36,45.41,45.36,45.38,12200.0,36.3163,36.3564,36.3163,36.3323,12200.0
2014-04-22 12:00:00,45.37,45.41,45.37,45.4,11100.0,36.3243,36.3564,36.3243,36.3483,11100.0
2014-04-22 12:10:00,45.41,45.46,45.4,45.41,15100.0,36.3564,36.3964,36.3483,36.3564,15100.0
2014-04-22 12:20:00,45.4,45.45,45.38,45.38,8500.0,36.3483,36.3884,36.3323,36.3323,8500.0
2014-04-22 12:30:00,45.4,45.45,45.4,45.44,8600.0,36.3483,36.3884,36.3483,36.3804,8600.0
2014-04-22 12:40:00,45.44,45.44,45.4,45.42,11700.0,36.3804,36.3804,36.3483,36.3644,11700.0
2014-04-22 12:50:00,45.42,45.43,45.4,45.43,10000.0,36.3644,36.3724,36.3483,36.3724,10000.0
2014-04-22 13:00:00,45.43,45.43,45.4,45.43,10000.0,36.3724,36.3724,36.3483,36.3724,10000.0
2014-04-22 13:10:00,45.42,45.43,45.41,45.43,7300.0,36.3644,36.3724,36.3564,36.3724,7300.0
2014-04-22 13:20:00,45.44,45.47,45.44,45.44,6500.0,36.3804,36.4044,36.3804,36.3804,6500.0
2014-04-22 13:30:00,45.45,45.48,45.43,45.47,6900.0,36.3884,36.4124,36.3724,36.4044,6900.0
2014-04-22 13:40:00,45.46,45.46,45.41,45.42,8100.0,36.3964,36.3964,36.3564,36.3644,8100.0
2014-04-22 13:50:00,45.42,45.46,45.41,45.43,10100.0,36.3644,36.3964,36.3564,36.3724,10100.0
2014-04-22 14:00:00,45.43,45.43,45.35,45.35,15300.0,36.3724,36.3724,36.3083,36.3083,15300.0
2014-04-22 14:10:00,45.36,45.36,45.29,45.29,22200.0,36.3163,36.3163,36.2603,36.2603,22200.0
2014-04-22 14:20:00,45.29,45.29,45.27,45.29,9600.0,36.2603,36.2603,36.2443,36.2603,9600.0
2014-04-22 14:30:00,45.29,45.29,45.25,45.27,28000.0,36.2603,36.2603,36.2283,36.2443,28000.0
2014-04-22 14:40:00,45.27,45.27,45.24,45.25,11000.0,36.2443,36.2443,36.2202,36.2283,11000.0
2014-04-22 14:50:00,45.26,45.26,45.22,45.23,24700.0,36.2363,36.2363,36.2042,36.2122,24700.0
2014-04-22 15:00:00,45.22,45.23,45.18,45.19,22000.0,36.2042,36.2122,36.1722,36.1802,22000.0
2014-04-22 15:10:00,45.18,45.19,45.14,45.16,71800.0,36.1722,36.1802,36.1402,36.1562,71800.0
2014-04-22 15:20:00,45.15,45.17,45.14,45.17,31800.0,36.1482,36.1642,36.1402,36.1642,31800.0
2014-04-22 15:30:00,45.17,45.19,45.12,45.13,57300.0,36.1642,36.1802,36.1242,36.1322,57300.0
2014-04-22 15:40:00,45.13,45.13,45.04,45.04,127500.0,36.1322,36.1322,36.0601,36.0601,127500.0
2014-04-22 15:50:00,45.04,45.06,45.03,45.04,180900.0,36.0601,36.0761,36.0521,36.0601,180900.0
2014-04-23 09:30:00,45.05,45.05,44.91,44.97,17100.0,36.0681,36.0681,35.956,36.0041,17100.0
2014-04-23 09:40:00,44.98,45.03,44.92,44.97,12000.0,36.0121,36.0521,35.964,36.0041,12000.0
2014-04-23 09:50:00,44.96,44.97,44.9,44.96,11200.0,35.9961,36.0041,35.948,35.9961,11200.0
2014-04-23 10:00:00,44.96,45.04,44.9,45.01,17800.0,35.9961,36.0601,35.948,36.0361,17800.0
2014-04-23 10:10:00,45.01,45.05,44.99,45.02,12500.0,36.0361,36.0681,36.0201,36.0441,12500.0
2014-04-23 10:20:00,45.01,45.05,44.99,44.99,13000.0,36.0361,36.0681,36.0201,36.0201,13000.0
2014-04-23 10:30:00,45.0,45.07,44.96,45.07,41500.0,36.0281,36.0841,35.9961,36.0841,41500.0
2014-04-23 10:40:00,45.06,45.25,45.05,45.08,90100.0,36.0761,36.2283,36.0681,36.0921,90100.0
2014-04-23 10:50:00,45.09,45.13,44.94,44.96,42000.0,36.1002,36.1322,35.9801,35.9961,42000.0
2014-04-23 11:00:00,44.95,44.99,44.95,44.98,14600.0,35.9881,36.0201,35.9881,36.0121,14600.0
2014-04-23 11:10:00,44.98,45.0,44.94,44.95,26200.0,36.0121,36.0281,35.9801,35.9881,26200.0
2014-04-23 11:20:00,44.96,44.98,44.94,44.97,16000.0,35.9961,36.0121,35.9801,36.0041,16000.0
2014-04-23 11:30:00,44.98,45.03,44.98,45.01,9400.0,36.0121,36.0521,36.0121,36.0361,9400.0
2014-04-23 11:40:00,45.01,45.02,44.98,45.0,11900.0,36.0361,36.0441,36.0121,36.0281,11900.0
2014-04-23 11:50:00,45.0,45.07,45.0,45.07,13400.0,36.0281,36.0841,36.0281,36.0841,13400.0
2014-04-23 12:00:00,45.06,45.06,44.98,44.98,10200.0,36.0761,36.0761,36.0121,36.0121,10200.0
2014-04-23 12:10:00,44.98,45.01,44.98,44.98,10200.0,36.0121,36.0361,36.0121,36.0121,10200.0
2014-04-23 12:20:00,44.98,44.98,44.93,44.96,11900.0,36.0121,36.0121,35.9721,35.9961,11900.0
2014-04-23 12:30:00,44.95,44.96,44.94,44.96,8000.0,35.9881,35.9961,35.9801,35.9961,8000.0
2014-04-23 12:40:00,44.96,44.99,44.96,44.98,9900.0,35.9961,36.0201,35.9961,36.0121,9900.0
2014-04-23 12:50:00,44.98,45.0,44.96,44.96,9100.0,36.0121,36.0281,35.9961,35.9961,9100.0
2014-04-23 13:00:00,44.96,44.97,44.94,44.94,9600.0,35.9961,36.0041,35.9801,35.9801,9600.0
2014-04-23 13:10:00,44.95,44.95,44.9,44.91,5100.0,35.9881,35.9881,35.948,35.956,5100.0
2014-04-23 13:20:00,44.91,44.93,44.88,44.92,8500.0,35.956,35.9721,35.932,35.964,8500.0
2014-04-23 13:30:00,44.92,44.94,44.91,44.91,8100.0,35.964,35.9801,35.956,35.956,8100.0
2014-04-23 13:40:00,44.91,44.96,44.87,44.87,8000.0,35.956,35.9961,35.924,35.924,8000.0
2014-04-23 13:50:00,44.87,44.91,44.86,44.87,21400.0,35.924,35.956,35.916,35.924,21400.0
2014-04-23 14:00:00,44.89,44.9,44.84,44.87,13300.0,35.94,35.948,35.9,35.924,13300.0
2014-04-23 14:10:00,44.88,44.88,44.84,44.84,10800.0,35.932,35.932,35.9,35.9,10800.0
2014-04-23 14:20:00,44.84,44.88,44.84,44.88,8800.0,35.9,35.932,35.9,35.932,8800.0
2014-04-23 14:30:00,44.88,44.9,44.87,44.89,8000.0,35.932,35.948,35.924,35.94,8000.0
2014-04-23 14:40:00,44.88,44.93,44.88,44.93,12200.0,35.932,35.9721,35.932,35.9721,12200.0
2014-04-23 14:50:00,44.92,44.97,44.92,44.96,14900.0,35.964,36.0041,35.964,35.9961,14900.0
2014-04-23 15:00:00,44.97,45.01,44.96,45.01,15400.0,36.0041,36.0361,35.9961,36.0361,15400.0
2014-04-23 15:10:00,45.0,45.04,45.0,45.0,22900.0,36.0281,36.0601,36.0281,36.0281,22900.0
2014-04-23 15:20:00,45.0,45.03,44.95,44.95,24600.0,36.0281,36.0521,35.9881,35.9881,24600.0
2014-04-23 15:30:00,44.95,44.96,44.94,44.95,24000.0,35.9881,35.9961,35.9801,35.9881,24000.0
2014-04-23 15:40:00,44.95,44.96,44.94,44.94,34000.0,35.9881,35.9961,35.9801,35.9801,34000.0
2014-04-23 15:50:00,44.95,44.98,44.94,44.95,89800.0,35.9881,36.0121,35.9801,35.9881,89800.0
2014-04-24 09:30:00,45.04,45.2,45.03,45.13,38300.0,36.0601,36.1882,36.0521,36.1322,38300.0
2014-04-24 09:40:00,45.13,45.13,44.85,44.91,26200.0,36.1322,36.1322,35.908,35.956,26200.0
2014-04-24 09:50:00,44.93,44.98,44.84,44.86,48800.0,35.9721,36.0121,35.9,35.916,48800.0
2014-04-24 10:00:00,44.85,44.89,44.73,44.79,33500.0,35.908,35.94,35.8119,35.86,33500.0
2014-04-24 10:10:00,44.81,44.98,44.79,44.98,31100.0,35.876,36.0121,35.86,36.0121,31100.0
2014-04-24 10:20:00,44.98,45.0,44.83,44.85,17500.0,36.0121,36.0281,35.892,35.908,17500.0
2014-04-24 10:30:00,44.87,44.95,44.86,44.91,22300.0,35.924,35.9881,35.916,35.956,22300.0
2014-04-24 10:40:00,44.91,44.91,44.78,44.8,13000.0,35.956,35.956,35.852,35.868,13000.0
2014-04-24 10:50:00,44.8,44.82,44.73,44.79,10800.0,35.868,35.884,35.8119,35.86,10800.0
2014-04-24 11:00:00,44.8,44.85,44.77,44.8,13600.0,35.868,35.908,35.844,35.868,13600.0
2014-04-24 11:10:00,44.82,44.89,44.82,44.88,14900.0,35.884,35.94,35.884,35.932,14900.0
2014-04-24 11:20:00,44.89,44.91,44.83,44.86,19900.0,35.94,35.956,35.892,35.916,19900.0
2014-04-24 11:30:00,44.87,44.91,44.85,44.88,11900.0,35.924,35.956,35.908,35.932,11900.0
2014-04-24 11:40:00,44.88,44.88,44.8,44.81,23600.0,35.932,35.932,35.868,35.876,23600.0
2014-04-24 11:50:00,44.81,44.83,44.77,44.78,12000.0,35.876,35.892,35.844,35.852,12000.0
2014-04-24 12:00:00,44.77,44.83,44.77,44.77,10400.0,35.844,35.892,35.844,35.844,10400.0
2014-04-24 12:10:00,44.76,44.78,44.73,44.73,11900.0,35.8359,35.852,35.8119,35.8119,11900.0
2014-04-24 12:20:00,44.73,44.79,44.73,44.78,12200.0,35.8119,35.86,35.8119,35.852,12200.0
2014-04-24 12:30:00,44.79,44.81,44.78,44.8,11900.0,35.86,35.876,35.852,35.868,11900.0
2014-04-24 12:40:00,44.82,44.82,44.78,44.8,14100.0,35.884,35.884,35.852,35.868,14100.0
2014-04-24 12:50:00,44.8,44.82,44.77,44.82,13000.0,35.868,35.884,35.844,35.884,13000.0
2014-04-24 13:00:00,44.83,44.85,44.81,44.84,13000.0,35.892,35.908,35.876,35.9,13000.0
2014-04-24 13:10:00,44.84,44.9,44.84,44.87,13900.0,35.9,35.948,35.9,35.924,13900.0
2014-04-24 13:20:00,44.87,44.87,44.81,44.82,11800.0,35.924,35.924,35.876,35.884,11800.0
2014-04-24 13:30:00,44.81,44.81,44.75,44.75,10400.0,35.876,35.876,35.8279,35.8279,10400.0
2014-04-24 13:40:00,44.71,44.78,44.59,44.6,41000.0,35.7959,35.852,35.6998,35.7078,41000.0
2014-04-24 13:50:00,44.59,44.62,44.55,44.55,29600.0,35.6998,35.7239,35.6678,35.6678,29600.0
2014-04-24 14:00:00,44.55,44.63,44.52,44.6,38400.0,35.6678,35.7319,35.6438,35.7078,38400.0
2014-04-24 14:10:00,44.61,44.67,44.59,44.65,33600.0,35.7159,35.7639,35.6998,35.7479,33600.0
2014-04-24 14:20:00,44.65,44.67,44.62,44.67,23500.0,35.7479,35.7639,35.7239,35.7639,23500.0
2014-04-24 14:30:00,44.66,44.74,44.66,44.73,61400.0,35.7559,35.8199,35.7559,35.8119,61400.0
2014-04-24 14:40:00,44.73,44.73,44.67,44.67,21800.0,35.8119,35.8119,35.7639,35.7639,21800.0
2014-04-24 14:50:00,44.67,44.72,44.66,44.72,24500.0,35.7639,35.8039,35.7559,35.8039,24500.0
2014-04-24 15:00:00,44.71,44.78,44.71,44.75,25200.0,35.7959,35.852,35.7959,35.8279,25200.0
2014-04-24 15:10:00,44.74,44.77,44.74,44.76,32900.0,35.8199,35.844,35.8199,35.8359,32900.0
2014-04-24 15:20:00,44.76,44.79,44.75,44.75,43600.0,35.8359,35.86,35.8279,35.8279,43600.0
2014-04-24 15:30:00,44.76,44.79,44.73,44.76,50800.0,35.8359,35.86,35.8119,35.8359,50800.0
2014-04-24 15:40:00,44.76,44.78,44.66,44.68,97100.0,35.8359,35.852,35.7559,35.7719,97100.0
2014-04-24 15:50:00,44.69,44.7,44.65,44.68,122500.0,35.7799,35.7879,35.7479,35.7719,122500.0
2014-04-25 09:30:00,44.53,44.59,44.22,44.3,60700.0,35.6518,35.6998,35.4036,35.4677,60700.0
2014-04-25 09:40:00,44.29,44.34,44.14,44.17,85600.0,35.4597,35.4997,35.3396,35.3636,85600.0
2014-04-25 09:50:00,44.17,44.38,44.17,44.36,53000.0,35.3636,35.5317,35.3636,35.5157,53000.0
2014-04-25 10:00:00,44.37,44.37,44.21,44.22,25400.0,35.5237,35.5237,35.3956,35.4036,25400.0
2014-04-25 10:10:00,44.22,44.39,44.22,44.39,30300.0,35.4036,35.5397,35.4036,35.5397,30300.0
2014-04-25 10:20:00,44.4,44.43,44.28,44.29,22500.0,35.5477,35.5717,35.4516,35.4597,22500.0
2014-04-25 10:30:00,44.29,44.36,44.25,44.3,14500.0,35.4597,35.5157,35.4276,35.4677,14500.0
2014-04-25 10:40:00,44.31,44.37,44.29,44.32,24200.0,35.4757,35.5237,35.4597,35.4837,24200.0
2014-04-25 10:50:00,44.31,44.37,44.31,44.34,28000.0,35.4757,35.5237,35.4757,35.4997,28000.0
2014-04-25 11:00:00,44.33,44.36,44.26,44.32,21600.0,35.4917,35.5157,35.4356,35.4837,21600.0
2014-04-25 11:10:00,44.31,44.35,44.28,44.34,27700.0,35.4757,35.5077,35.4516,35.4997,27700.0
2014-04-25 11:20:00,44.33,44.44,44.33,44.44,22700.0,35.4917,35.5797,35.4917,35.5797,22700.0
2014-04-25 11:30:00,44.47,44.49,44.4,44.43,24500.0,35.6038,35.6198,35.5477,35.5717,24500.0
2014-04-25 11:40:00,44.44,44.45,44.41,44.45,19100.0,35.5797,35.5878,35.5557,35.5878,19100.0
2014-04-25 11:50:00,44.45,44.47,44.42,44.42,31000.0,35.5878,35.6038,35.5637,35.5637,31000.0
2014-04-25 12:00:00,44.42,44.47,44.4,44.46,15800.0,35.5637,35.6038,35.5477,35.5958,15800.0
2014-04-25 12:10:00,44.44,44.49,44.44,44.48,20200.0,35.5797,35.6198,35.5797,35.6118,20200.0
2014-04-25 12:20:00,44.47,44.48,44.4,44.42,34200.0,35.6038,35.6118,35.5477,35.5637,34200.0
2014-04-25 12:30:00,44.41,44.45,44.4,44.41,7200.0,35.5557,35.5878,35.5477,35.5557,7200.0
2014-04-25 12:40:00,44.42,44.42,44.36,44.37,26200.0,35.5637,35.5637,35.5157,35.5237,26200.0
2014-04-25 12:50:00,44.38,44.43,44.38,44.41,5800.0,35.5317,35.5717,35.5317,35.5557,5800.0
2014-04-25 13:00:00,44.42,44.42,44.35,44.41,8700.0,35.5637,35.5637,35.5077,35.5557,8700.0
2014-04-25 13:10:00,44.41,44.45,44.41,44.44,9700.0,35.5557,35.5878,35.5557,35.5797,9700.0
2014-04-25 13:20:00,44.44,44.47,44.44,44.45,15400.0,35.5797,35.6038,35.5797,35.5878,15400.0
2014-04-25 13:30:00,44.45,44.45,44.4,44.44,8900.0,35.5878,35.5878,35.5477,35.5797,8900.0
2014-04-25 13:40:00,44.45,44.46,44.42,44.43,10200.0,35.5878,35.5958,35.5637,35.5717,10200.0
2014-04-25 13:50:00,44.43,44.46,44.4,44.43,7400.0,35.5717,35.5958,35.5477,35.5717,7400.0
2014-04-25 14:00:00,44.43,44.44,44.37,44.41,8500.0,35.5717,35.5797,35.5237,35.5557,8500.0
2014-04-25 14:10:00,44.41,44.41,44.35,44.36,11300.0,35.5557,35.5557,35.5077,35.5157,11300.0
2014-04-25 14:20:00,44.36,44.38,44.34,44.35,10700.0,35.5157,35.5317,35.4997,35.5077,10700.0
2014-04-25 14:30:00,44.35,44.43,44.32,44.42,15000.0,35.5077,35.5717,35.4837,35.5637,15000.0
2014-04-25 14:40:00,44.42,44.43,44.36,44.43,11800.0,35.5637,35.5717,35.5157,35.5717,11800.0
2014-04-25 14:50:00,44.44,44.48,44.41,44.42,20000.0,35.5797,35.6118,35.5557,35.5637,20000.0
2014-04-25 15:00:00,44.42,44.5,44.4,44.5,12600.0,35.5637,35.6278,35.5477,35.6278,12600.0
2014-04-25 15:10:00,44.49,44.5,44.45,44.47,29400.0,35.6198,35.6278,35.5878,35.6038,29400.0
2014-04-25 15:20:00,44.47,44.59,44.46,44.56,40300.0,35.6038,35.6998,35.5958,35.6758,40300.0
2014-04-25 15:30:00,44.56,44.59,44.53,44.54,34000.0,35.6758,35.6998,35.6518,35.6598,34000.0
2014-04-25 15:40:00,44.53,44.59,44.5,44.57,56400.0,35.6518,35.6998,35.6278,35.6838,56400.0
2014-04-25 15:50:00,44.55,44.57,44.46,44.51,110700.0,35.6678,35.6838,35.5958,35.6358,110700.0
2014-04-28 09:30:00,44.74,44.83,44.63,44.72,40800.0,35.8199,35.892,35.7319,35.8039,40800.0
2014-04-28 09:40:00,44.73,44.85,44.7,44.7,29300.0,35.8119,35.908,35.7879,35.7879,29300.0
2014-04-28 09:50:00,44.7,44.82,44.69,44.82,15700.0,35.7879,35.884,35.7799,35.884,15700.0
2014-04-28 10:00:00,44.83,44.87,44.78,44.84,19400.0,35.892,35.924,35.852,35.9,19400.0
2014-04-28 10:10:00,44.85,44.96,44.81,44.93,20400.0,35.908,35.9961,35.876,35.9721,20400.0
2014-04-28 10:20:00,44.93,44.97,44.88,44.89,18700.0,35.9721,36.0041,35.932,35.94,18700.0
2014-04-28 10:30:00,44.88,45.02,44.86,44.95,120500.0,35.932,36.0441,35.916,35.9881,120500.0
2014-04-28 10:40:00,44.95,44.97,44.89,44.89,68400.0,35.9881,36.0041,35.94,35.94,68400.0
2014-04-28 10:50:00,44.9,44.92,44.76,44.76,14900.0,35.948,35.964,35.8359,35.8359,14900.0
2014-04-28 11:00:00,44.77,44.8,44.69,44.7,23100.0,35.844,35.868,35.7799,35.7879,23100.0
2014-04-28 11:10:00,44.71,44.71,44.6,44.63,17500.0,35.7959,35.7959,35.7078,35.7319,17500.0
2014-04-28 11:20:00,44.64,44.66,44.57,44.58,17600.0,35.7399,35.7559,35.6838,35.6918,17600.0
2014-04-28 11:30:00,44.58,44.62,44.57,44.62,19600.0,35.6918,35.7239,35.6838,35.7239,19600.0
2014-04-28 11:40:00,44.63,44.68,44.62,44.64,12800.0,35.7319,35.7719,35.7239,35.7399,12800.0
2014-04-28 11:50:00,44.65,44.68,44.48,44.49,16200.0,35.7479,35.7719,35.6118,35.6198,16200.0
2014-04-28 12:00:00,44.48,44.52,44.45,44.45,15100.0,35.6118,35.6438,35.5878,35.5878,15100.0
2014-04-28 12:10:00,44.46,44.54,44.45,44.52,7600.0,35.5958,35.6598,35.5878,35.6438,7600.0
2014-04-28 12:20:00,44.51,44.54,44.51,44.53,12400.0,35.6358,35.6598,35.6358,35.6518,12400.0
2014-04-28 12:30:00,44.53,44.56,44.51,44.51,20500.0,35.6518,35.6758,35.6358,35.6358,20500.0
2014-04-28 12:40:00,44.52,44.57,44.52,44.53,20800.0,35.6438,35.6838,35.6438,35.6518,20800.0
2014-04-28 12:50:00,44.54,44.54,44.48,44.49,11500.0,35.6598,35.6598,35.6118,35.6198,11500.0
2014-04-28 13:00:00,44.49,44.49,44.34,44.37,15800.0,35.6198,35.6198,35.4997,35.5237,15800.0
2014-04-28 13:10:00,44.37,44.4,44.33,44.35,12600.0,35.5237,35.5477,35.4917,35.5077,12600.0
2014-04-28 13:20:00,44.35,44.35,44.23,44.31,14800.0,35.5077,35.5077,35.4116,35.4757,14800.0
2014-04-28 13:30:00,44.3,44.31,44.24,44.3,16500.0,35.4677,35.4757,35.4196,35.4677,16500.0
2014-04-28 13:40:00,44.29,44.35,44.29,44.35,13900.0,35.4597,35.5077,35.4597,35.5077,13900.0
2014-04-28 13:50:00,44.36,44.44,44.36,44.38,13700.0,35.5157,35.5797,35.5157,35.5317,13700.0
2014-04-28 14:00:00,44.39,44.4,44.32,44.4,16000.0,35.5397,35.5477,35.4837,35.5477,16000.0
2014-04-28 14:10:00,44.41,44.52,44.41,44.51,13600.0,35.5557,35.6438,35.5557,35.6358,13600.0
2014-04-28 14:20:00,44.51,44.57,44.51,44.54,13500.0,35.6358,35.6838,35.6358,35.6598,13500.0
2014-04-28 14:30:00,44.55,44.57,44.48,44.49,15600.0,35.6678,35.6838,35.6118,35.6198,15600.0
2014-04-28 14:40:00,44.48,44.54,44.44,44.54,12100.0,35.6118,35.6598,35.5797,35.6598,12100.0
2014-04-28 14:50:00,44.55,44.59,44.51,44.51,16300.0,35.6678,35.6998,35.6358,35.6358,16300.0
2014-04-28 15:00:00,44.52,44.62,44.5,44.62,20100.0,35.6438,35.7239,35.6278,35.7239,20100.0
2014-04-28 15:10:00,44.62,44.76,44.61,44.75,28100.0,35.7239,35.8359,35.7159,35.8279,28100.0
2014-04-28 15:20:00,44.76,44.78,44.7,44.74,35300.0,35.8359,35.852,35.7879,35.8199,35300.0
2014-04-28 15:30:00,44.74,44.78,44.72,44.74,34400.0,35.8199,35.852,35.8039,35.8199,34400.0
2014-04-28 15:40:00,44.74,44.77,44.69,44.7,31700.0,35.8199,35.844,35.7799,35.7879,31700.0
2014-04-28 15:50:00,44.7,44.71,44.63,44.65,91200.0,35.7879,35.7959,35.7319,35.7479,91200.0
2014-04-29 09:30:00,44.65,44.84,44.65,44.84,34900.0,35.7479,35.9,35.7479,35.9,34900.0
2014-04-29 09:40:00,44.82,44.89,44.78,44.87,13500.0,35.884,35.94,35.852,35.924,13500.0
2014-04-29 09:50:00,44.89,44.94,44.77,44.77,60200.0,35.94,35.9801,35.844,35.844,60200.0
2014-04-29 10:00:00,44.78,44.89,44.75,44.85,78700.0,35.852,35.94,35.8279,35.908,78700.0
2014-04-29 10:10:00,44.85,44.86,44.76,44.8,70100.0,35.908,35.916,35.8359,35.868,70100.0
2014-04-29 10:20:00,44.79,44.85,44.74,44.77,100700.0,35.86,35.908,35.8199,35.844,100700.0
2014-04-29 10:30:00,44.78,44.81,44.75,44.8,33200.0,35.852,35.876,35.8279,35.868,33200.0
2014-04-29 10:40:00,44.8,44.84,44.79,44.83,28500.0,35.868,35.9,35.86,35.892,28500.0
2014-04-29 10:50:00,44.83,44.85,44.75,44.75,34500.0,35.892,35.908,35.8279,35.8279,34500.0
2014-04-29 11:00:00,44.75,44.76,44.66,44.69,49200.0,35.8279,35.8359,35.7559,35.7799,49200.0
2014-04-29 11:10:00,44.69,44.7,44.58,44.59,18600.0,35.7799,35.7879,35.6918,35.6998,18600.0
2014-04-29 11:20:00,44.58,44.63,44.58,44.61,15400.0,35.6918,35.7319,35.6918,35.7159,15400.0
2014-04-29 11:30:00,44.61,44.64,44.59,44.62,19300.0,35.7159,35.7399,35.6998,35.7239,19300.0
2014-04-29 11:40:00,44.63,44.63,44.58,44.6,48300.0,35.7319,35.7319,35.6918,35.7078,48300.0
2014-04-29 11:50:00,44.6,44.61,44.55,44.58,37700.0,35.7078,35.7159,35.6678,35.6918,37700.0
2014-04-29 12:00:00,44.58,44.64,44.58,44.63,23500.0,35.6918,35.7399,35.6918,35.7319,23500.0
2014-04-29 12:10:00,44.62,44.63,44.57,44.62,46200.0,35.7239,35.7319,35.6838,35.7239,46200.0
2014-04-29 12:20:00,44.62,44.63,44.59,44.59,28000.0,35.7239,35.7319,35.6998,35.6998,28000.0
2014-04-29 12:30:00,44.6,44.63,44.58,44.58,25500.0,35.7078,35.7319,35.6918,35.6918,25500.0
2014-04-29 12:40:00,44.59,44.63,44.59,44.59,27800.0,35.6998,35.7319,35.6998,35.6998,27800.0
2014-04-29 12:50:00,44.6,44.6,44.57,44.59,13700.0,35.7078,35.7078,35.6838,35.6998,13700.0
2014-04-29 13:00:00,44.59,44.61,44.55,44.56,21600.0,35.6998,35.7159,35.6678,35.6758,21600.0
2014-04-29 13:10:00,44.56,44.57,44.49,44.5,35800.0,35.6758,35.6838,35.6198,35.6278,35800.0
2014-04-29 13:20:00,44.5,44.51,44.46,44.47,36600.0,35.6278,35.6358,35.5958,35.6038,36600.0
2014-04-29 13:30:00,44.46,44.53,44.46,44.5,35800.0,35.5958,35.6518,35.5958,35.6278,35800.0
2014-04-29 13:40:00,44.49,44.52,44.48,44.5,36400.0,35.6198,35.6438,35.6118,35.6278,36400.0
2014-04-29 13:50:00,44.5,44.52,44.48,44.51,28500.0,35.6278,35.6438,35.6118,35.6358,28500.0
2014-04-29 14:00:00,44.51,44.52,44.5,44.51,50700.0,35.6358,35.6438,35.6278,35.6358,50700.0
2014-04-29 14:10:00,44.52,44.53,44.51,44.52,23600.0,35.6438,35.6518,35.6358,35.6438,23600.0
2014-04-29 14:20:00,44.53,44.55,44.5,44.5,118900.0,35.6518,35.6678,35.6278,35.6278,118900.0
2014-04-29 14:30:00,44.51,44.51,44.48,44.5,22400.0,35.6358,35.6358,35.6118,35.6278,22400.0
2014-04-29 14:40:00,44.5,44.56,44.48,44.56,50600.0,35.6278,35.6758,35.6118,35.6758,50600.0
2014-04-29 14:50:00,44.56,44.59,44.54,44.54,26900.0,35.6758,35.6998,35.6598,35.6598,26900.0
2014-04-29 15:00:00,44.54,44.54,44.5,44.53,25800.0,35.6598,35.6598,35.6278,35.6518,25800.0
2014-04-29 15:10:00,44.52,44.58,44.52,44.58,22200.0,35.6438,35.6918,35.6438,35.6918,22200.0
2014-04-29 15:20:00,44.57,44.6,44.53,44.54,31300.0,35.6838,35.7078,35.6518,35.6598,31300.0
2014-04-29 15:30:00,44.54,44.54,44.51,44.53,29300.0,35.6598,35.6598,35.6358,35.6518,29300.0
2014-04-29 15:40:00,44.52,44.57,44.51,44.57,60300.0,35.6438,35.6838,35.6358,35.6838,60300.0
2014-04-29 15:50:00,44.56,44.57,44.51,44.54,136400.0,35.6758,35.6838,35.6358,35.6598,136400.0
2014-04-30 09:30:00,44.48,44.48,44.28,44.47,20900.0,35.6118,35.6118,35.4516,35.6038,20900.0
2014-04-30 09:40:00,44.48,44.5,44.3,44.36,17700.0,35.6118,35.6278,35.4677,35.5157,17700.0
2014-04-30 09:50:00,44.37,44.46,44.36,44.39,15100.0,35.5237,35.5958,35.5157,35.5397,15100.0
2014-04-30 10:00:00,44.41,44.46,44.36,44.45,31500.0,35.5557,35.5958,35.5157,35.5878,31500.0
2014-04-30 10:10:00,44.45,44.53,44.45,44.52,23100.0,35.5878,35.6518,35.5878,35.6438,23100.0
2014-04-30 10:20:00,44.5,44.55,44.46,44.48,24700.0,35.6278,35.6678,35.5958,35.6118,24700.0
2014-04-30 10:30:00,44.49,44.54,44.44,44.53,47300.0,35.6198,35.6598,35.5797,35.6518,47300.0
2014-04-30 10:40:00,44.53,44.72,44.48,44.72,36900.0,35.6518,35.8039,35.6118,35.8039,36900.0
2014-04-30 10:50:00,44.71,44.86,44.71,44.76,29200.0,35.7959,35.916,35.7959,35.8359,29200.0
2014-04-30 11:00:00,44.75,44.78,44.65,44.65,28700.0,35.8279,35.852,35.7479,35.7479,28700.0
2014-04-30 11:10:00,44.64,44.68,44.64,44.65,31800.0,35.7399,35.7719,35.7399,35.7479,31800.0
2014-04-30 11:20:00,44.65,44.76,44.64,44.7,34800.0,35.7479,35.8359,35.7399,35.7879,34800.0
2014-04-30 11:30:00,44.71,44.71,44.56,44.57,14400.0,35.7959,35.7959,35.6758,35.6838,14400.0
2014-04-30 11:40:00,44.56,44.68,44.56,44.66,19600.0,35.6758,35.7719,35.6758,35.7559,19600.0
2014-04-30 11:50:00,44.66,44.68,44.57,44.57,9700.0,35.7559,35.7719,35.6838,35.6838,9700.0
2014-04-30 12:00:00,44.57,44.66,44.57,44.66,15800.0,35.6838,35.7559,35.6838,35.7559,15800.0
2014-04-30 12:10:00,44.66,44.75,44.65,44.7,20000.0,35.7559,35.8279,35.7479,35.7879,20000.0
2014-04-30 12:20:00,44.69,44.69,44.63,44.67,12800.0,35.7799,35.7799,35.7319,35.7639,12800.0
2014-04-30 12:30:00,44.68,44.71,44.67,44.71,10700.0,35.7719,35.7959,35.7639,35.7959,10700.0
2014-04-30 12:40:00,44.72,44.78,44.71,44.78,23300.0,35.8039,35.852,35.7959,35.852,23300.0
2014-04-30 12:50:00,44.78,44.85,44.75,44.84,34900.0,35.852,35.908,35.8279,35.9,34900.0
2014-04-30 13:00:00,44.85,44.85,44.74,44.74,29500.0,35.908,35.908,35.8199,35.8199,29500.0
2014-04-30 13:10:00,44.74,44.75,44.66,44.66,21400.0,35.8199,35.8279,35.7559,35.7559,21400.0
2014-04-30 13:20:00,44.65,44.79,44.64,44.78,28400.0,35.7479,35.86,35.7399,35.852,28400.0
2014-04-30 13:30:00,44.77,44.77,44.71,44.76,18900.0,35.844,35.844,35.7959,35.8359,18900.0
2014-04-30 13:40:00,44.76,44.83,44.75,44.83,23900.0,35.8359,35.892,35.8279,35.892,23900.0
2014-04-30 13:50:00,44.83,44.88,44.82,44.86,24100.0,35.892,35.932,35.884,35.916,24100.0
2014-04-30 14:00:00,44.86,44.91,44.77,44.83,41600.0,35.916,35.956,35.844,35.892,41600.0
2014-04-30 14:10:00,44.82,44.88,44.77,44.84,31200.0,35.884,35.932,35.844,35.9,31200.0
2014-04-30 14:20:00,44.85,44.9,44.85,44.87,18100.0,35.908,35.948,35.908,35.924,18100.0
2014-04-30 14:30:00,44.87,44.93,44.87,44.89,24300.0,35.924,35.9721,35.924,35.94,24300.0
2014-04-30 14:40:00,44.89,45.09,44.89,45.07,43500.0,35.94,36.1002,35.94,36.0841,43500.0
2014-04-30 14:50:00,45.08,45.13,45.03,45.07,30700.0,36.0921,36.1322,36.0521,36.0841,30700.0
2014-04-30 15:00:00,45.05,45.06,44.91,44.91,56500.0,36.0681,36.0761,35.956,35.956,56500.0
2014-04-30 15:10:00,44.91,44.96,44.84,44.95,50300.0,35.956,35.9961,35.9,35.9881,50300.0
2014-04-30 15:20:00,44.95,45.0,44.91,45.0,40000.0,35.9881,36.0281,35.956,36.0281,40000.0
2014-04-30 15:30:00,45.0,45.11,44.99,45.1,93000.0,36.0281,36.1162,36.0201,36.1082,93000.0
2014-04-30 15:40:00,45.1,45.11,44.95,44.99,93900.0,36.1082,36.1162,35.9881,36.0201,93900.0
2014-04-30 15:50:00,44.99,45.02,44.94,45.01,186700.0,36.0201,36.0441,35.9801,36.0361,186700.0
2014-05-01 09:30:00,45.11,45.16,44.83,45.0,23600.0,36.1162,36.1562,35.892,36.0281,23600.0
2014-05-01 09:40:00,45.1,45.15,45.06,45.06,10900.0,36.1082,36.1482,36.0761,36.0761,10900.0
2014-05-01 09:50:00,45.05,45.07,44.96,44.96,15200.0,36.0681,36.0841,35.9961,35.9961,15200.0
2014-05-01 10:00:00,44.98,45.01,44.91,45.0,18000.0,36.0121,36.0361,35.956,36.0281,18000.0
2014-05-01 10:10:00,45.0,45.03,44.9,44.99,58000.0,36.0281,36.0521,35.948,36.0201,58000.0
2014-05-01 10:20:00,45.0,45.18,44.98,45.12,43300.0,36.0281,36.1722,36.0121,36.1242,43300.0
2014-05-01 10:30:00,45.12,45.14,45.1,45.13,15000.0,36.1242,36.1402,36.1082,36.1322,15000.0
2014-05-01 10:40:00,45.12,45.17,45.11,45.15,14500.0,36.1242,36.1642,36.1162,36.1482,14500.0
2014-05-01 10:50:00,45.16,45.25,45.16,45.21,38800.0,36.1562,36.2283,36.1562,36.1962,38800.0
2014-05-01 11:00:00,45.22,45.24,45.13,45.15,21000.0,36.2042,36.2202,36.1322,36.1482,21000.0
2014-05-01 11:10:00,45.16,45.21,45.14,45.19,11000.0,36.1562,36.1962,36.1402,36.1802,11000.0
2014-05-01 11:20:00,45.18,45.27,45.18,45.26,15200.0,36.1722,36.2443,36.1722,36.2363,15200.0
2014-05-01 11:30:00,45.25,45.46,45.25,45.46,18400.0,36.2283,36.3964,36.2283,36.3964,18400.0
2014-05-01 11:40:00,45.46,45.5,45.41,45.46,15900.0,36.3964,36.4284,36.3564,36.3964,15900.0
2014-05-01 11:50:00,45.46,45.46,45.38,45.38,15000.0,36.3964,36.3964,36.3323,36.3323,15000.0
2014-05-01 12:00:00,45.39,45.39,45.29,45.31,46600.0,36.3403,36.3403,36.2603,36.2763,46600.0
2014-05-01 12:10:00,45.33,45.39,45.31,45.38,11000.0,36.2923,36.3403,36.2763,36.3323,11000.0
2014-05-01 12:20:00,45.38,45.39,45.33,45.39,11500.0,36.3323,36.3403,36.2923,36.3403,11500.0
2014-05-01 12:30:00,45.38,45.38,45.34,45.38,9800.0,36.3323,36.3323,36.3003,36.3323,9800.0
2014-05-01 12:40:00,45.38,45.38,45.29,45.31,13000.0,36.3323,36.3323,36.2603,36.2763,13000.0
2014-05-01 12:50:00,45.32,45.38,45.32,45.38,8000.0,36.2843,36.3323,36.2843,36.3323,8000.0
2014-05-01 13:00:00,45.36,45.4,45.33,45.39,12000.0,36.3163,36.3483,36.2923,36.3403,12000.0
2014-05-01 13:10:00,45.39,45.4,45.29,45.3,7100.0,36.3403,36.3483,36.2603,36.2683,7100.0
2014-05-01 13:20:00,45.29,45.33,45.28,45.28,12400.0,36.2603,36.2923,36.2523,36.2523,12400.0
2014-05-01 13:30:00,45.28,45.29,45.23,45.24,11400.0,36.2523,36.2603,36.2122,36.2202,11400.0
2014-05-01 13:40:00,45.24,45.26,45.16,45.16,12200.0,36.2202,36.2363,36.1562,36.1562,12200.0
2014-05-01 13:50:00,45.15,45.16,45.07,45.13,16000.0,36.1482,36.1562,36.0841,36.1322,16000.0
2014-05-01 14:00:00,45.13,45.16,45.12,45.13,10300.0,36.1322,36.1562,36.1242,36.1322,10300.0
2014-05-01 14:10:00,45.13,45.18,45.1,45.11,9500.0,36.1322,36.1722,36.1082,36.1162,9500.0
2014-05-01 14:20:00,45.1,45.13,45.08,45.13,10100.0,36.1082,36.1322,36.0921,36.1322,10100.0
2014-05-01 14:30:00,45.13,45.13,45.03,45.05,11100.0,36.1322,36.1322,36.0521,36.0681,11100.0
2014-05-01 14:40:00,45.06,45.1,45.01,45.06,15100.0,36.0761,36.1082,36.0361,36.0761,15100.0
2014-05-01 14:50:00,45.07,45.08,45.0,45.02,19200.0,36.0841,36.0921,36.0281,36.0441,19200.0
2014-05-01 15:00:00,45.02,45.04,44.96,44.96,20000.0,36.0441,36.0601,35.9961,35.9961,20000.0
2014-05-01 15:10:00,44.95,45.0,44.93,44.98,29300.0,35.9881,36.0281,35.9721,36.0121,29300.0
2014-05-01 15:20:00,44.97,45.02,44.97,45.02,23900.0,36.0041,36.0441,36.0041,36.0441,23900.0
2014-05-01 15:30:00,45.01,45.03,45.0,45.03,27100.0,36.0361,36.0521,36.0281,36.0521,27100.0
2014-05-01 15:40:00,45.03,45.05,44.97,44.99,30000.0,36.0521,36.0681,36.0041,36.0201,30000.0
2014-05-01 15:50:00,44.98,45.1,44.98,45.07,76700.0,36.0121,36.1082,36.0121,36.0841,76700.0
2014-05-02 09:30:00,45.03,45.23,45.01,45.17,23100.0,36.0521,36.2122,36.0361,36.1642,23100.0
2014-05-02 09:40:00,45.12,45.15,45.03,45.04,17500.0,36.1242,36.1482,36.0521,36.0601,17500.0
2014-05-02 09:50:00,45.03,45.16,45.02,45.07,15500.0,36.0521,36.1562,36.0441,36.0841,15500.0
2014-05-02 10:00:00,45.09,45.13,45.02,45.06,4300.0,36.1002,36.1322,36.0441,36.0761,4300.0
2014-05-02 10:10:00,45.05,45.1,45.03,45.08,9100.0,36.0681,36.1082,36.0521,36.0921,9100.0
2014-05-02 10:20:00,45.06,45.12,45.05,45.11,9300.0,36.0761,36.1242,36.0681,36.1162,9300.0
2014-05-02 10:30:00,45.11,45.2,45.08,45.16,10600.0,36.1162,36.1882,36.0921,36.1562,10600.0
2014-05-02 10:40:00,45.15,45.17,44.86,44.91,46700.0,36.1482,36.1642,35.916,35.956,46700.0
2014-05-02 10:50:00,44.9,45.03,44.86,45.0,22000.0,35.948,36.0521,35.916,36.0281,22000.0
2014-05-02 11:00:00,44.99,45.02,44.94,44.94,73400.0,36.0201,36.0441,35.9801,35.9801,73400.0
2014-05-02 11:10:00,44.93,44.93,44.82,44.86,13800.0,35.9721,35.9721,35.884,35.916,13800.0
2014-05-02 11:20:00,44.87,44.87,44.78,44.81,11900.0,35.924,35.924,35.852,35.876,11900.0
2014-05-02 11:30:00,44.83,44.85,44.78,44.78,11600.0,35.892,35.908,35.852,35.852,11600.0
2014-05-02 11:40:00,44.77,44.77,44.72,44.75,9400.0,35.844,35.844,35.8039,35.8279,9400.0
2014-05-02 11:50:00,44.75,44.78,44.74,44.77,10800.0,35.8279,35.852,35.8199,35.844,10800.0
2014-05-02 12:00:00,44.77,44.78,44.73,44.73,8000.0,35.844,35.852,35.8119,35.8119,8000.0
2014-05-02 12:10:00,44.74,44.8,44.72,44.79,9000.0,35.8199,35.868,35.8039,35.86,9000.0
2014-05-02 12:20:00,44.8,44.8,44.78,44.8,8200.0,35.868,35.868,35.852,35.868,8200.0
2014-05-02 12:30:00,44.8,44.85,44.79,44.85,8700.0,35.868,35.908,35.86,35.908,8700.0
2014-05-02 12:40:00,44.85,44.85,44.84,44.84,7600.0,35.908,35.908,35.9,35.9,7600.0
2014-05-02 12:50:00,44.84,44.84,44.78,44.8,6700.0,35.9,35.9,35.852,35.868,6700.0
2014-05-02 13:00:00,44.8,44.8,44.74,44.76,7100.0,35.868,35.868,35.8199,35.8359,7100.0
2014-05-02 13:10:00,44.75,44.75,44.7,44.73,8300.0,35.8279,35.8279,35.7879,35.8119,8300.0
2014-05-02 13:20:00,44.73,44.73,44.66,44.68,7600.0,35.8119,35.8119,35.7559,35.7719,7600.0
2014-05-02 13:30:00,44.67,44.72,44.66,44.69,10700.0,35.7639,35.8039,35.7559,35.7799,10700.0
2014-05-02 13:40:00,44.7,44.7,44.67,44.69,7900.0,35.7879,35.7879,35.7639,35.7799,7900.0
2014-05-02 13:50:00,44.67,44.68,44.62,44.62,12500.0,35.7639,35.7719,35.7239,35.7239,12500.0
2014-05-02 14:00:00,44.6,44.6,44.55,44.56,12200.0,35.7078,35.7078,35.6678,35.6758,12200.0
2014-05-02 14:10:00,44.55,44.58,44.55,44.58,7400.0,35.6678,35.6918,35.6678,35.6918,7400.0
2014-05-02 14:20:00,44.59,44.61,44.57,44.6,10200.0,35.6998,35.7159,35.6838,35.7078,10200.0
2014-05-02 14:30:00,44.6,44.65,44.6,44.62,10500.0,35.7078,35.7479,35.7078,35.7239,10500.0
2014-05-02 14:40:00,44.62,44.69,44.61,44.67,22800.0,35.7239,35.7799,35.7159,35.7639,22800.0
2014-05-02 14:50:00,44.68,44.7,44.67,44.7,6900.0,35.7719,35.7879,35.7639,35.7879,6900.0
2014-05-02 15:00:00,44.7,44.74,44.68,44.74,13700.0,35.7879,35.8199,35.7719,35.8199,13700.0
2014-05-02 15:10:00,44.74,44.74,44.67,44.69,14300.0,35.8199,35.8199,35.7639,35.7799,14300.0
2014-05-02 15:20:00,44.69,44.69,44.63,44.65,15800.0,35.7799,35.7799,35.7319,35.7479,15800.0
2014-05-02 15:30:00,44.64,44.65,44.57,44.57,19600.0,35.7399,35.7479,35.6838,35.6838,19600.0
2014-05-02 15:40:00,44.57,44.66,44.57,44.6,28800.0,35.6838,35.7559,35.6838,35.7078,28800.0
2014-05-02 15:50:00,44.61,44.66,44.6,44.65,64700.0,35.7159,35.7559,35.7078,35.7479,64700.0
2014-05-05 09:30:00,44.53,44.53,44.16,44.16,14900.0,35.6518,35.6518,35.3556,35.3556,14900.0
2014-05-05 09:40:00,44.17,44.54,44.14,44.42,55400.0,35.3636,35.6598,35.3396,35.5637,55400.0
2014-05-05 09:50:00,44.41,44.64,44.41,44.64,12100.0,35.5557,35.7399,35.5557,35.7399,12100.0
2014-05-05 10:00:00,44.66,44.81,44.63,44.78,52700.0,35.7559,35.876,35.7319,35.852,52700.0
2014-05-05 10:10:00,44.77,44.83,44.73,44.81,7100.0,35.844,35.892,35.8119,35.876,7100.0
2014-05-05 10:20:00,44.83,44.9,44.77,44.77,7800.0,35.892,35.948,35.844,35.844,7800.0
2014-05-05 10:30:00,44.78,44.92,44.78,44.9,10000.0,35.852,35.964,35.852,35.948,10000.0
2014-05-05 10:40:00,44.91,45.0,44.91,44.92,11500.0,35.956,36.0281,35.956,35.964,11500.0
2014-05-05 10:50:00,44.92,44.95,44.91,44.93,8500.0,35.964,35.9881,35.956,35.9721,8500.0
2014-05-05 11:00:00,44.92,44.92,44.85,44.86,17500.0,35.964,35.964,35.908,35.916,17500.0
2014-05-05 11:10:00,44.88,44.91,44.85,44.85,11500.0,35.932,35.956,35.908,35.908,11500.0
2014-05-05 11:20:00,44.86,44.91,44.82,44.86,8900.0,35.916,35.956,35.884,35.916,8900.0
2014-05-05 11:30:00,44.87,44.92,44.87,44.92,7700.0,35.924,35.964,35.924,35.964,7700.0
2014-05-05 11:40:00,44.92,44.96,44.87,44.9,13800.0,35.964,35.9961,35.924,35.948,13800.0
2014-05-05 11:50:00,44.92,44.95,44.92,44.93,7500.0,35.964,35.9881,35.964,35.9721,7500.0
2014-05-05 12:00:00,44.94,44.98,44.94,44.94,8100.0,35.9801,36.0121,35.9801,35.9801,8100.0
2014-05-05 12:10:00,44.95,44.96,44.95,44.95,2100.0,35.9881,35.9961,35.9881,35.9881,2100.0
2014-05-05 12:20:00,44.95,44.96,44.92,44.92,8800.0,35.9881,35.9961,35.964,35.964,8800.0
2014-05-05 12:30:00,44.92,44.92,44.89,44.91,8200.0,35.964,35.964,35.94,35.956,8200.0
2014-05-05 12:40:00,44.91,44.91,44.87,44.88,4100.0,35.956,35.956,35.924,35.932,4100.0
2014-05-05 12:50:00,44.87,44.87,44.83,44.84,7600.0,35.924,35.924,35.892,35.9,7600.0
2014-05-05 13:00:00,44.83,44.83,44.79,44.79,5400.0,35.892,35.892,35.86,35.86,5400.0
2014-05-05 13:10:00,44.78,44.84,44.77,44.82,22500.0,35.852,35.9,35.844,35.884,22500.0
2014-05-05 13:20:00,44.82,44.83,44.81,44.81,5200.0,35.884,35.892,35.876,35.876,5200.0
2014-05-05 13:30:00,44.81,44.83,44.8,44.8,7400.0,35.876,35.892,35.868,35.868,7400.0
2014-05-05 13:40:00,44.8,44.83,44.8,44.83,2100.0,35.868,35.892,35.868,35.892,2100.0
2014-05-05 13:50:00,44.84,44.85,44.83,44.84,10200.0,35.9,35.908,35.892,35.9,10200.0
2014-05-05 14:00:00,44.85,44.88,44.84,44.86,7800.0,35.908,35.932,35.9,35.916,7800.0
2014-05-05 14:10:00,44.87,44.87,44.81,44.81,5500.0,35.924,35.924,35.876,35.876,5500.0
2014-05-05 14:20:00,44.81,44.82,44.78,44.78,6900.0,35.876,35.884,35.852,35.852,6900.0
2014-05-05 14:30:00,44.77,44.77,44.75,44.75,6800.0,35.844,35.844,35.8279,35.8279,6800.0
2014-05-05 14:40:00,44.76,44.81,44.76,44.81,6000.0,35.8359,35.876,35.8359,35.876,6000.0
2014-05-05 14:50:00,44.81,44.83,44.79,44.8,11700.0,35.876,35.892,35.86,35.868,11700.0
2014-05-05 15:00:00,44.79,44.79,44.76,44.78,7200.0,35.86,35.86,35.8359,35.852,7200.0
2014-05-05 15:10:00,44.78,44.81,44.76,44.81,14900.0,35.852,35.876,35.8359,35.876,14900.0
2014-05-05 15:20:00,44.79,44.8,44.76,44.78,10900.0,35.86,35.868,35.8359,35.852,10900.0
2014-05-05 15:30:00,44.78,44.81,44.78,44.78,12100.0,35.852,35.876,35.852,35.852,12100.0
2014-05-05 15:40:00,44.79,44.8,44.71,44.75,13800.0,35.86,35.868,35.7959,35.8279,13800.0
2014-05-05 15:50:00,44.75,44.78,44.74,44.76,38800.0,35.8279,35.852,35.8199,35.8359,38800.0
2014-05-06 09:30:00,44.64,44.65,44.43,44.51,21000.0,35.7399,35.7479,35.5717,35.6358,21000.0
2014-05-06 09:40:00,44.48,44.58,44.41,44.57,42300.0,35.6118,35.6918,35.5557,35.6838,42300.0
2014-05-06 09:50:00,44.58,44.62,44.5,44.52,2700.0,35.6918,35.7239,35.6278,35.6438,2700.0
2014-05-06 10:00:00,44.55,44.55,44.47,44.51,3700.0,35.6678,35.6678,35.6038,35.6358,3700.0
2014-05-06 10:10:00,44.49,44.61,44.46,44.56,34900.0,35.6198,35.7159,35.5958,35.6758,34900.0
2014-05-06 10:20:00,44.57,44.61,44.57,44.61,5200.0,35.6838,35.7159,35.6838,35.7159,5200.0
2014-05-06 10:30:00,44.63,44.7,44.62,44.65,4700.0,35.7319,35.7879,35.7239,35.7479,4700.0
2014-05-06 10:40:00,44.62,44.63,44.61,44.62,2900.0,35.7239,35.7319,35.7159,35.7239,2900.0
2014-05-06 10:50:00,44.62,44.63,44.46,44.48,12900.0,35.7239,35.7319,35.5958,35.6118,12900.0
2014-05-06 11:00:00,44.48,44.52,44.45,44.52,9200.0,35.6118,35.6438,35.5878,35.6438,9200.0
2014-05-06 11:10:00,44.52,44.54,44.51,44.53,4400.0,35.6438,35.6598,35.6358,35.6518,4400.0
2014-05-06 11:20:00,44.54,44.55,44.52,44.54,7200.0,35.6598,35.6678,35.6438,35.6598,7200.0
2014-05-06 11:30:00,44.54,44.55,44.5,44.54,7700.0,35.6598,35.6678,35.6278,35.6598,7700.0
2014-05-06 11:40:00,44.54,44.54,44.51,44.54,5300.0,35.6598,35.6598,35.6358,35.6598,5300.0
2014-05-06 11:50:00,44.56,44.57,44.54,44.55,5700.0,35.6758,35.6838,35.6598,35.6678,5700.0
2014-05-06 12:00:00,44.56,44.57,44.53,44.53,2500.0,35.6758,35.6838,35.6518,35.6518,2500.0
2014-05-06 12:10:00,44.53,44.55,44.49,44.5,8700.0,35.6518,35.6678,35.6198,35.6278,8700.0
2014-05-06 12:20:00,44.51,44.51,44.46,44.48,4100.0,35.6358,35.6358,35.5958,35.6118,4100.0
2014-05-06 12:30:00,44.48,44.51,44.47,44.51,11300.0,35.6118,35.6358,35.6038,35.6358,11300.0
2014-05-06 12:40:00,44.51,44.52,44.51,44.52,3000.0,35.6358,35.6438,35.6358,35.6438,3000.0
2014-05-06 12:50:00,44.53,44.54,44.52,44.54,2000.0,35.6518,35.6598,35.6438,35.6598,2000.0
2014-05-06 13:00:00,44.54,44.57,44.52,44.53,5700.0,35.6598,35.6838,35.6438,35.6518,5700.0
2014-05-06 13:10:00,44.54,44.57,44.54,44.57,5600.0,35.6598,35.6838,35.6598,35.6838,5600.0
2014-05-06 13:20:00,44.58,44.61,44.53,44.54,9000.0,35.6918,35.7159,35.6518,35.6598,9000.0
2014-05-06 13:30:00,44.54,44.54,44.49,44.49,10200.0,35.6598,35.6598,35.6198,35.6198,10200.0
2014-05-06 13:40:00,44.5,44.5,44.41,44.42,10500.0,35.6278,35.6278,35.5557,35.5637,10500.0
2014-05-06 13:50:00,44.42,44.49,44.42,44.44,11700.0,35.5637,35.6198,35.5637,35.5797,11700.0
2014-05-06 14:00:00,44.44,44.44,44.38,44.43,14300.0,35.5797,35.5797,35.5317,35.5717,14300.0
2014-05-06 14:10:00,44.43,44.53,44.41,44.51,27600.0,35.5717,35.6518,35.5557,35.6358,27600.0
2014-05-06 14:20:00,44.52,44.52,44.44,44.46,12000.0,35.6438,35.6438,35.5797,35.5958,12000.0
2014-05-06 14:30:00,44.47,44.49,44.44,44.48,15300.0,35.6038,35.6198,35.5797,35.6118,15300.0
2014-05-06 14:40:00,44.48,44.52,44.47,44.47,11200.0,35.6118,35.6438,35.6038,35.6038,11200.0
2014-05-06 14:50:00,44.45,44.49,44.45,44.47,11400.0,35.5878,35.6198,35.5878,35.6038,11400.0
2014-05-06 15:00:00,44.47,44.47,44.39,44.45,20900.0,35.6038,35.6038,35.5397,35.5878,20900.0
2014-05-06 15:10:00,44.45,44.5,44.45,44.48,14200.0,35.5878,35.6278,35.5878,35.6118,14200.0
2014-05-06 15:20:00,44.47,44.49,44.46,44.48,15800.0,35.6038,35.6198,35.5958,35.6118,15800.0
2014-05-06 15:30:00,44.49,44.5,44.46,44.5,14000.0,35.6198,35.6278,35.5958,35.6278,14000.0
2014-05-06 15:40:00,44.49,44.5,44.42,44.48,59700.0,35.6198,35.6278,35.5637,35.6118,59700.0
2014-05-06 15:50:00,44.48,44.48,44.33,44.35,90300.0,35.6118,35.6118,35.4917,35.5077,90300.0
2014-05-07 09:30:00,44.4,44.63,44.4,44.57,25800.0,35.5477,35.7319,35.5477,35.6838,25800.0
2014-05-07 09:40:00,44.56,44.63,44.51,44.63,10100.0,35.6758,35.7319,35.6358,35.7319,10100.0
2014-05-07 09:50:00,44.63,44.65,44.45,44.49,16000.0,35.7319,35.7479,35.5878,35.6198,16000.0
2014-05-07 10:00:00,44.49,44.52,44.26,44.3,15400.0,35.6198,35.6438,35.4356,35.4677,15400.0
2014-05-07 10:10:00,44.27,44.29,44.18,44.26,20900.0,35.4436,35.4597,35.3716,35.4356,20900.0
2014-05-07 10:20:00,44.28,44.29,44.19,44.25,48100.0,35.4516,35.4597,35.3796,35.4276,48100.0
2014-05-07 10:30:00,44.24,44.39,44.22,44.39,27700.0,35.4196,35.5397,35.4036,35.5397,27700.0
2014-05-07 10:40:00,44.39,44.41,44.32,44.36,9300.0,35.5397,35.5557,35.4837,35.5157,9300.0
2014-05-07 10:50:00,44.37,44.39,44.33,44.33,10400.0,35.5237,35.5397,35.4917,35.4917,10400.0
2014-05-07 11:00:00,44.33,44.33,44.27,44.31,13000.0,35.4917,35.4917,35.4436,35.4757,13000.0
2014-05-07 11:10:00,44.32,44.35,44.27,44.29,14600.0,35.4837,35.5077,35.4436,35.4597,14600.0
2014-05-07 11:20:00,44.28,44.32,44.26,44.29,21200.0,35.4516,35.4837,35.4356,35.4597,21200.0
2014-05-07 11:30:00,44.3,44.4,44.3,44.4,31600.0,35.4677,35.5477,35.4677,35.5477,31600.0
2014-05-07 11:40:00,44.39,44.48,44.39,44.47,25700.0,35.5397,35.6118,35.5397,35.6038,25700.0
2014-05-07 11:50:00,44.48,44.56,44.47,44.49,70900.0,35.6118,35.6758,35.6038,35.6198,70900.0
2014-05-07 12:00:00,44.5,44.54,44.49,44.5,32900.0,35.6278,35.6598,35.6198,35.6278,32900.0
2014-05-07 12:10:00,44.5,44.62,44.49,44.62,22500.0,35.6278,35.7239,35.6198,35.7239,22500.0
2014-05-07 12:20:00,44.64,44.66,44.62,44.64,11000.0,35.7399,35.7559,35.7239,35.7399,11000.0
2014-05-07 12:30:00,44.64,44.71,44.62,44.67,20100.0,35.7399,35.7959,35.7239,35.7639,20100.0
2014-05-07 12:40:00,44.67,44.67,44.61,44.62,6900.0,35.7639,35.7639,35.7159,35.7239,6900.0
2014-05-07 12:50:00,44.62,44.65,44.58,44.62,13800.0,35.7239,35.7479,35.6918,35.7239,13800.0
2014-05-07 13:00:00,44.62,44.62,44.54,44.54,13300.0,35.7239,35.7239,35.6598,35.6598,13300.0
2014-05-07 13:10:00,44.54,44.62,44.54,44.6,8300.0,35.6598,35.7239,35.6598,35.7078,8300.0
2014-05-07 13:20:00,44.6,44.6,44.54,44.55,17700.0,35.7078,35.7078,35.6598,35.6678,17700.0
2014-05-07 13:30:00,44.55,44.62,44.55,44.56,28600.0,35.6678,35.7239,35.6678,35.6758,28600.0
2014-05-07 13:40:00,44.57,44.59,44.53,44.53,8000.0,35.6838,35.6998,35.6518,35.6518,8000.0
2014-05-07 13:50:00,44.5,44.51,44.44,44.44,13300.0,35.6278,35.6358,35.5797,35.5797,13300.0
2014-05-07 14:00:00,44.43,44.51,44.41,44.5,13300.0,35.5717,35.6358,35.5557,35.6278,13300.0
2014-05-07 14:10:00,44.49,44.57,44.48,44.56,10800.0,35.6198,35.6838,35.6118,35.6758,10800.0
2014-05-07 14:20:00,44.55,44.61,44.55,44.6,14500.0,35.6678,35.7159,35.6678,35.7078,14500.0
2014-05-07 14:30:00,44.6,44.6,44.54,44.54,12800.0,35.7078,35.7078,35.6598,35.6598,12800.0
2014-05-07 14:40:00,44.55,44.58,44.52,44.53,14200.0,35.6678,35.6918,35.6438,35.6518,14200.0
2014-05-07 14:50:00,44.52,44.55,44.5,44.54,20100.0,35.6438,35.6678,35.6278,35.6598,20100.0
2014-05-07 15:00:00,44.54,44.56,44.51,44.55,23400.0,35.6598,35.6758,35.6358,35.6678,23400.0
2014-05-07 15:10:00,44.55,44.55,44.52,44.55,12800.0,35.6678,35.6678,35.6438,35.6678,12800.0
2014-05-07 15:20:00,44.55,44.57,44.51,44.52,35900.0,35.6678,35.6838,35.6358,35.6438,35900.0
2014-05-07 15:30:00,44.52,44.55,44.51,44.54,19100.0,35.6438,35.6678,35.6358,35.6598,19100.0
2014-05-07 15:40:00,44.54,44.65,44.54,44.57,39900.0,35.6598,35.7479,35.6598,35.6838,39900.0
2014-05-07 15:50:00,44.57,44.65,44.57,44.63,108600.0,35.6838,35.7479,35.6838,35.7319,108600.0
2014-05-08 09:30:00,44.64,44.88,44.58,44.88,10000.0,35.7399,35.932,35.6918,35.932,10000.0
2014-05-08 09:40:00,44.93,45.0,44.85,45.0,7900.0,35.9721,36.0281,35.908,36.0281,7900.0
2014-05-08 09:50:00,45.0,45.07,44.89,44.95,8400.0,36.0281,36.0841,35.94,35.9881,8400.0
2014-05-08 10:00:00,44.97,45.02,44.94,44.95,22300.0,36.0041,36.0441,35.9801,35.9881,22300.0
2014-05-08 10:10:00,44.95,44.98,44.94,44.95,5500.0,35.9881,36.0121,35.9801,35.9881,5500.0
2014-05-08 10:20:00,44.96,45.0,44.91,44.91,6900.0,35.9961,36.0281,35.956,35.956,6900.0
2014-05-08 10:30:00,44.91,44.91,44.86,44.88,5100.0,35.956,35.956,35.916,35.932,5100.0
2014-05-08 10:40:00,44.9,44.97,44.85,44.9,4000.0,35.948,36.0041,35.908,35.948,4000.0
2014-05-08 10:50:00,44.89,44.94,44.89,44.91,18400.0,35.94,35.9801,35.94,35.956,18400.0
2014-05-08 11:00:00,44.92,45.02,44.89,44.99,30000.0,35.964,36.0441,35.94,36.0201,30000.0
2014-05-08 11:10:00,45.0,45.02,44.96,45.0,13400.0,36.0281,36.0441,35.9961,36.0281,13400.0
2014-05-08 11:20:00,45.01,45.05,45.0,45.04,10300.0,36.0361,36.0681,36.0281,36.0601,10300.0
2014-05-08 11:30:00,45.04,45.15,45.04,45.08,46300.0,36.0601,36.1482,36.0601,36.0921,46300.0
2014-05-08 11:40:00,45.08,45.14,45.07,45.13,20200.0,36.0921,36.1402,36.0841,36.1322,20200.0
2014-05-08 11:50:00,45.12,45.18,45.12,45.15,38700.0,36.1242,36.1722,36.1242,36.1482,38700.0
2014-05-08 12:00:00,45.15,45.18,45.13,45.15,16500.0,36.1482,36.1722,36.1322,36.1482,16500.0
2014-05-08 12:10:00,45.15,45.25,45.15,45.15,37600.0,36.1482,36.2283,36.1482,36.1482,37600.0
2014-05-08 12:20:00,45.16,45.25,45.16,45.25,16400.0,36.1562,36.2283,36.1562,36.2283,16400.0
2014-05-08 12:30:00,45.25,45.29,45.24,45.29,14800.0,36.2283,36.2603,36.2202,36.2603,14800.0
2014-05-08 12:40:00,45.29,45.3,45.25,45.25,25100.0,36.2603,36.2683,36.2283,36.2283,25100.0
2014-05-08 12:50:00,45.24,45.24,45.15,45.16,9400.0,36.2202,36.2202,36.1482,36.1562,9400.0
2014-05-08 13:00:00,45.15,45.17,45.1,45.14,9700.0,36.1482,36.1642,36.1082,36.1402,9700.0
2014-05-08 13:10:00,45.13,45.13,45.03,45.05,18800.0,36.1322,36.1322,36.0521,36.0681,18800.0
2014-05-08 13:20:00,45.06,45.07,44.99,45.05,3200.0,36.0761,36.0841,36.0201,36.0681,3200.0
2014-05-08 13:30:00,45.02,45.11,45.01,45.08,5300.0,36.0441,36.1162,36.0361,36.0921,5300.0
2014-05-08 13:40:00,45.07,45.08,45.0,45.0,6100.0,36.0841,36.0921,36.0281,36.0281,6100.0
2014-05-08 13:50:00,44.98,45.0,44.95,44.98,4500.0,36.0121,36.0281,35.9881,36.0121,4500.0
2014-05-08 14:00:00,44.99,44.99,44.88,44.88,7800.0,36.0201,36.0201,35.932,35.932,7800.0
2014-05-08 14:10:00,44.87,45.05,44.8,44.91,782700.0,35.924,36.0681,35.868,35.956,782700.0
2014-05-08 14:20:00,44.92,45.02,44.91,45.02,32800.0,35.964,36.0441,35.956,36.0441,32800.0
2014-05-08 14:30:00,45.02,45.05,44.98,44.98,21000.0,36.0441,36.0681,36.0121,36.0121,21000.0
2014-05-08 14:40:00,44.97,45.0,44.91,44.93,19800.0,36.0041,36.0281,35.956,35.9721,19800.0
2014-05-08 14:50:00,44.92,45.05,44.91,45.02,75300.0,35.964,36.0681,35.956,36.0441,75300.0
2014-05-08 15:00:00,45.01,45.02,44.9,44.9,29000.0,36.0361,36.0441,35.948,35.948,29000.0
2014-05-08 15:10:00,44.89,45.09,44.87,45.07,161300.0,35.94,36.1002,35.924,36.0841,161300.0
2014-05-08 15:20:00,45.08,45.15,45.04,45.04,40600.0,36.0921,36.1482,36.0601,36.0601,40600.0
2014-05-08 15:30:00,45.04,45.09,45.0,45.05,30000.0,36.0601,36.1002,36.0281,36.0681,30000.0
2014-05-08 15:40:00,45.05,45.07,45.01,45.02,31000.0,36.0681,36.0841,36.0361,36.0441,31000.0
2014-05-08 15:50:00,45.02,45.06,45.0,45.04,77800.0,36.0441,36.0761,36.0281,36.0601,77800.0
2014-05-09 09:30:00,44.98,45.03,44.87,44.99,24400.0,36.0121,36.0521,35.924,36.0201,24400.0
2014-05-09 09:40:00,45.03,45.04,44.86,44.93,12500.0,36.0521,36.0601,35.916,35.9721,12500.0
2014-05-09 09:50:00,44.94,44.99,44.86,44.89,18200.0,35.9801,36.0201,35.916,35.94,18200.0
2014-05-09 10:00:00,44.88,44.99,44.86,44.98,14500.0,35.932,36.0201,35.916,36.0121,14500.0
2014-05-09 10:10:00,44.99,45.15,44.98,45.12,19700.0,36.0201,36.1482,36.0121,36.1242,19700.0
2014-05-09 10:20:00,45.12,45.15,45.07,45.07,8000.0,36.1242,36.1482,36.0841,36.0841,8000.0
2014-05-09 10:30:00,45.08,45.08,45.02,45.05,19200.0,36.0921,36.0921,36.0441,36.0681,19200.0
2014-05-09 10:40:00,45.05,45.09,45.04,45.06,27200.0,36.0681,36.1002,36.0601,36.0761,27200.0
2014-05-09 10:50:00,45.06,45.1,45.06,45.08,20200.0,36.0761,36.1082,36.0761,36.0921,20200.0
2014-05-09 11:00:00,45.08,45.1,45.05,45.05,13100.0,36.0921,36.1082,36.0681,36.0681,13100.0
2014-05-09 11:10:00,45.05,45.07,45.04,45.07,26400.0,36.0681,36.0841,36.0601,36.0841,26400.0
2014-05-09 11:20:00,45.08,45.16,45.08,45.16,11200.0,36.0921,36.1562,36.0921,36.1562,11200.0
2014-05-09 11:30:00,45.18,45.24,45.16,45.21,20400.0,36.1722,36.2202,36.1562,36.1962,20400.0
2014-05-09 11:40:00,45.19,45.26,45.19,45.26,25700.0,36.1802,36.2363,36.1802,36.2363,25700.0
2014-05-09 11:50:00,45.26,45.27,45.24,45.25,15100.0,36.2363,36.2443,36.2202,36.2283,15100.0
2014-05-09 12:00:00,45.25,45.25,45.17,45.18,17400.0,36.2283,36.2283,36.1642,36.1722,17400.0
2014-05-09 12:10:00,45.19,45.24,45.18,45.24,20700.0,36.1802,36.2202,36.1722,36.2202,20700.0
2014-05-09 12:20:00,45.24,45.25,45.22,45.24,8300.0,36.2202,36.2283,36.2042,36.2202,8300.0
2014-05-09 12:30:00,45.25,45.33,45.23,45.32,27600.0,36.2283,36.2923,36.2122,36.2843,27600.0
2014-05-09 12:40:00,45.32,45.38,45.32,45.34,18400.0,36.2843,36.3323,36.2843,36.3003,18400.0
2014-05-09 12:50:00,45.35,45.36,45.31,45.32,13600.0,36.3083,36.3163,36.2763,36.2843,13600.0
2014-05-09 13:00:00,45.31,45.32,45.29,45.31,11000.0,36.2763,36.2843,36.2603,36.2763,11000.0
2014-05-09 13:10:00,45.31,45.35,45.31,45.31,14700.0,36.2763,36.3083,36.2763,36.2763,14700.0
2014-05-09 13:20:00,45.31,45.34,45.31,45.32,7300.0,36.2763,36.3003,36.2763,36.2843,7300.0
2014-05-09 13:30:00,45.33,45.34,45.29,45.32,20100.0,36.2923,36.3003,36.2603,36.2843,20100.0
2014-05-09 13:40:00,45.32,45.33,45.31,45.32,15300.0,36.2843,36.2923,36.2763,36.2843,15300.0
2014-05-09 13:50:00,45.31,45.34,45.31,45.33,13700.0,36.2763,36.3003,36.2763,36.2923,13700.0
2014-05-09 14:00:00,45.33,45.36,45.32,45.35,24600.0,36.2923,36.3163,36.2843,36.3083,24600.0
2014-05-09 14:10:00,45.35,45.37,45.29,45.3,12100.0,36.3083,36.3243,36.2603,36.2683,12100.0
2014-05-09 14:20:00,45.31,45.31,45.27,45.28,14500.0,36.2763,36.2763,36.2443,36.2523,14500.0
2014-05-09 14:30:00,45.27,45.31,45.26,45.31,13300.0,36.2443,36.2763,36.2363,36.2763,13300.0
2014-05-09 14:40:00,45.31,45.32,45.28,45.28,13800.0,36.2763,36.2843,36.2523,36.2523,13800.0
2014-05-09 14:50:00,45.29,45.37,45.28,45.35,24800.0,36.2603,36.3243,36.2523,36.3083,24800.0
2014-05-09 15:00:00,45.36,45.42,45.36,45.41,33700.0,36.3163,36.3644,36.3163,36.3564,33700.0
2014-05-09 15:10:00,45.41,45.42,45.4,45.41,12800.0,36.3564,36.3644,36.3483,36.3564,12800.0
2014-05-09 15:20:00,45.4,45.41,45.35,45.39,38600.0,36.3483,36.3564,36.3083,36.3403,38600.0
2014-05-09 15:30:00,45.39,45.39,45.36,45.39,22800.0,36.3403,36.3403,36.3163,36.3403,22800.0
2014-05-09 15:40:00,45.39,45.42,45.38,45.41,40900.0,36.3403,36.3644,36.3323,36.3564,40900.0
2014-05-09 15:50:00,45.41,45.44,45.41,45.42,83700.0,36.3564,36.3804,36.3564,36.3644,83700.0
2014-05-12 09:30:00,45.62,45.79,45.45,45.56,19000.0,36.5245,36.6606,36.3884,36.4764,19000.0
2014-05-12 09:40:00,45.55,45.67,45.55,45.66,14300.0,36.4684,36.5645,36.4684,36.5565,14300.0
2014-05-12 09:50:00,45.66,45.68,45.62,45.65,17700.0,36.5565,36.5725,36.5245,36.5485,17700.0
2014-05-12 10:00:00,45.65,45.79,45.63,45.77,13800.0,36.5485,36.6606,36.5325,36.6446,13800.0
2014-05-12 10:10:00,45.76,45.82,45.71,45.82,24300.0,36.6366,36.6846,36.5965,36.6846,24300.0
2014-05-12 10:20:00,45.82,45.84,45.79,45.8,10600.0,36.6846,36.7006,36.6606,36.6686,10600.0
2014-05-12 10:30:00,45.81,45.83,45.78,45.83,14800.0,36.6766,36.6926,36.6526,36.6926,14800.0
2014-05-12 10:40:00,45.82,45.86,45.79,45.84,12600.0,36.6846,36.7166,36.6606,36.7006,12600.0
2014-05-12 10:50:00,45.83,45.84,45.77,45.84,7700.0,36.6926,36.7006,36.6446,36.7006,7700.0
2014-05-12 11:00:00,45.83,45.93,45.83,45.88,18200.0,36.6926,36.7727,36.6926,36.7326,18200.0
2014-05-12 11:10:00,45.89,45.9,45.86,45.87,11900.0,36.7407,36.7487,36.7166,36.7246,11900.0
2014-05-12 11:20:00,45.87,45.9,45.84,45.89,15700.0,36.7246,36.7487,36.7006,36.7407,15700.0
2014-05-12 11:30:00,45.89,45.96,45.89,45.96,11200.0,36.7407,36.7967,36.7407,36.7967,11200.0
2014-05-12 11:40:00,45.95,45.98,45.93,45.93,9200.0,36.7887,36.8127,36.7727,36.7727,9200.0
2014-05-12 11:50:00,45.94,45.96,45.92,45.92,13200.0,36.7807,36.7967,36.7647,36.7647,13200.0
2014-05-12 12:00:00,45.93,45.95,45.92,45.95,4900.0,36.7727,36.7887,36.7647,36.7887,4900.0
2014-05-12 12:10:00,45.95,45.97,45.95,45.97,7500.0,36.7887,36.8047,36.7887,36.8047,7500.0
2014-05-12 12:20:00,45.98,46.0,45.96,45.98,10300.0,36.8127,36.8287,36.7967,36.8127,10300.0
2014-05-12 12:30:00,45.97,45.98,45.96,45.96,9800.0,36.8047,36.8127,36.7967,36.7967,9800.0
2014-05-12 12:40:00,45.95,45.95,45.91,45.92,13900.0,36.7887,36.7887,36.7567,36.7647,13900.0
2014-05-12 12:50:00,45.93,45.94,45.91,45.92,7100.0,36.7727,36.7807,36.7567,36.7647,7100.0
2014-05-12 13:00:00,45.93,45.93,45.9,45.93,6100.0,36.7727,36.7727,36.7487,36.7727,6100.0
2014-05-12 13:10:00,45.93,45.96,45.93,45.94,6100.0,36.7727,36.7967,36.7727,36.7807,6100.0
2014-05-12 13:20:00,45.94,45.96,45.93,45.96,7200.0,36.7807,36.7967,36.7727,36.7967,7200.0
2014-05-12 13:30:00,45.96,45.99,45.94,45.98,7000.0,36.7967,36.8207,36.7807,36.8127,7000.0
2014-05-12 13:40:00,45.99,46.0,45.97,45.99,5900.0,36.8207,36.8287,36.8047,36.8207,5900.0
2014-05-12 13:50:00,45.99,46.0,45.94,45.95,15200.0,36.8207,36.8287,36.7807,36.7887,15200.0
2014-05-12 14:00:00,45.94,45.98,45.9,45.98,15800.0,36.7807,36.8127,36.7487,36.8127,15800.0
2014-05-12 14:10:00,45.97,46.0,45.96,45.98,15900.0,36.8047,36.8287,36.7967,36.8127,15900.0
2014-05-12 14:20:00,45.98,45.99,45.95,45.96,10300.0,36.8127,36.8207,36.7887,36.7967,10300.0
2014-05-12 14:30:00,45.96,45.99,45.96,45.99,10100.0,36.7967,36.8207,36.7967,36.8207,10100.0
2014-05-12 14:40:00,45.99,46.0,45.97,46.0,11600.0,36.8207,36.8287,36.8047,36.8287,11600.0
2014-05-12 14:50:00,46.0,46.0,45.97,45.98,31200.0,36.8287,36.8287,36.8047,36.8127,31200.0
2014-05-12 15:00:00,45.98,46.0,45.94,45.95,17800.0,36.8127,36.8287,36.7807,36.7887,17800.0
2014-05-12 15:10:00,45.94,45.98,45.93,45.94,57100.0,36.7807,36.8127,36.7727,36.7807,57100.0
2014-05-12 15:20:00,45.94,45.96,45.94,45.95,22800.0,36.7807,36.7967,36.7807,36.7887,22800.0
2014-05-12 15:30:00,45.96,45.97,45.92,45.93,19900.0,36.7967,36.8047,36.7647,36.7727,19900.0
2014-05-12 15:40:00,45.94,45.95,45.89,45.89,37200.0,36.7807,36.7887,36.7407,36.7407,37200.0
2014-05-12 15:50:00,45.9,45.9,45.83,45.87,127100.0,36.7487,36.7487,36.6926,36.7246,127100.0
2014-05-13 09:30:00,45.88,45.89,45.78,45.83,19200.0,36.7326,36.7407,36.6526,36.6926,19200.0
2014-05-13 09:40:00,45.87,45.93,45.87,45.9,5200.0,36.7246,36.7727,36.7246,36.7487,5200.0
2014-05-13 09:50:00,45.91,45.94,45.8,45.86,9700.0,36.7567,36.7807,36.6686,36.7166,9700.0
2014-05-13 10:00:00,45.88,45.93,45.83,45.91,9600.0,36.7326,36.7727,36.6926,36.7567,9600.0
2014-05-13 10:10:00,45.89,45.95,45.86,45.89,8400.0,36.7407,36.7887,36.7166,36.7407,8400.0
2014-05-13 10:20:00,45.88,45.92,45.86,45.89,9500.0,36.7326,36.7647,36.7166,36.7407,9500.0
2014-05-13 10:30:00,45.9,45.97,45.9,45.96,5700.0,36.7487,36.8047,36.7487,36.7967,5700.0
2014-05-13 10:40:00,45.96,45.97,45.9,45.92,8700.0,36.7967,36.8047,36.7487,36.7647,8700.0
2014-05-13 10:50:00,45.93,45.98,45.9,45.93,6900.0,36.7727,36.8127,36.7487,36.7727,6900.0
2014-05-13 11:00:00,45.92,45.98,45.92,45.98,10200.0,36.7647,36.8127,36.7647,36.8127,10200.0
2014-05-13 11:10:00,45.97,45.97,45.79,45.81,39800.0,36.8047,36.8047,36.6606,36.6766,39800.0
2014-05-13 11:20:00,45.82,45.9,45.82,45.9,16100.0,36.6846,36.7487,36.6846,36.7487,16100.0
2014-05-13 11:30:00,45.91,45.91,45.81,45.81,15000.0,36.7567,36.7567,36.6766,36.6766,15000.0
2014-05-13 11:40:00,45.81,45.83,45.79,45.83,13000.0,36.6766,36.6926,36.6606,36.6926,13000.0
2014-05-13 11:50:00,45.83,45.83,45.8,45.8,12000.0,36.6926,36.6926,36.6686,36.6686,12000.0
2014-05-13 12:00:00,45.79,45.79,45.71,45.71,14100.0,36.6606,36.6606,36.5965,36.5965,14100.0
2014-05-13 12:10:00,45.71,45.76,45.7,45.75,10900.0,36.5965,36.6366,36.5885,36.6286,10900.0
2014-05-13 12:20:00,45.75,45.78,45.72,45.77,14400.0,36.6286,36.6526,36.6045,36.6446,14400.0
2014-05-13 12:30:00,45.77,45.81,45.73,45.77,9200.0,36.6446,36.6766,36.6126,36.6446,9200.0
2014-05-13 12:40:00,45.78,45.79,45.75,45.78,8000.0,36.6526,36.6606,36.6286,36.6526,8000.0
2014-05-13 12:50:00,45.8,45.81,45.78,45.8,7500.0,36.6686,36.6766,36.6526,36.6686,7500.0
2014-05-13 13:00:00,45.79,45.81,45.78,45.79,12900.0,36.6606,36.6766,36.6526,36.6606,12900.0
2014-05-13 13:10:00,45.79,45.82,45.74,45.82,12200.0,36.6606,36.6846,36.6206,36.6846,12200.0
2014-05-13 13:20:00,45.81,45.82,45.79,45.81,12100.0,36.6766,36.6846,36.6606,36.6766,12100.0
2014-05-13 13:30:00,45.81,45.81,45.74,45.74,8700.0,36.6766,36.6766,36.6206,36.6206,8700.0
2014-05-13 13:40:00,45.74,45.77,45.72,45.77,11500.0,36.6206,36.6446,36.6045,36.6446,11500.0
2014-05-13 13:50:00,45.76,45.8,45.75,45.8,16200.0,36.6366,36.6686,36.6286,36.6686,16200.0
2014-05-13 14:00:00,45.81,45.82,45.77,45.77,6900.0,36.6766,36.6846,36.6446,36.6446,6900.0
2014-05-13 14:10:00,45.77,45.82,45.76,45.81,19200.0,36.6446,36.6846,36.6366,36.6766,19200.0
2014-05-13 14:20:00,45.8,45.83,45.75,45.76,34100.0,36.6686,36.6926,36.6286,36.6366,34100.0
2014-05-13 14:30:00,45.76,45.8,45.76,45.77,7500.0,36.6366,36.6686,36.6366,36.6446,7500.0
2014-05-13 14:40:00,45.77,45.78,45.75,45.75,7800.0,36.6446,36.6526,36.6286,36.6286,7800.0
2014-05-13 14:50:00,45.75,45.77,45.75,45.76,8000.0,36.6286,36.6446,36.6286,36.6366,8000.0
2014-05-13 15:00:00,45.76,45.78,45.74,45.75,23100.0,36.6366,36.6526,36.6206,36.6286,23100.0
2014-05-13 15:10:00,45.76,45.77,45.73,45.76,23600.0,36.6366,36.6446,36.6126,36.6366,23600.0
2014-05-13 15:20:00,45.76,45.77,45.69,45.72,12800.0,36.6366,36.6446,36.5805,36.6045,12800.0
2014-05-13 15:30:00,45.71,45.71,45.67,45.68,10600.0,36.5965,36.5965,36.5645,36.5725,10600.0
2014-05-13 15:40:00,45.68,45.72,45.67,45.68,20800.0,36.5725,36.6045,36.5645,36.5725,20800.0
2014-05-13 15:50:00,45.67,45.67,45.62,45.64,53300.0,36.5645,36.5645,36.5245,36.5405,53300.0
2014-05-14 09:30:00,45.6,45.6,45.31,45.37,9600.0,36.5085,36.5085,36.2763,36.3243,9600.0
2014-05-14 09:40:00,45.43,45.52,45.33,45.35,5800.0,36.3724,36.4444,36.2923,36.3083,5800.0
2014-05-14 09:50:00,45.34,45.39,45.22,45.32,11600.0,36.3003,36.3403,36.2042,36.2843,11600.0
2014-05-14 10:00:00,45.31,45.42,45.31,45.35,5700.0,36.2763,36.3644,36.2763,36.3083,5700.0
2014-05-14 10:10:00,45.35,45.35,45.27,45.29,2300.0,36.3083,36.3083,36.2443,36.2603,2300.0
2014-05-14 10:20:00,45.26,45.3,45.25,45.3,3900.0,36.2363,36.2683,36.2283,36.2683,3900.0
2014-05-14 10:30:00,45.29,45.3,45.22,45.25,7400.0,36.2603,36.2683,36.2042,36.2283,7400.0
2014-05-14 10:40:00,45.27,45.28,45.18,45.26,10900.0,36.2443,36.2523,36.1722,36.2363,10900.0
2014-05-14 10:50:00,45.26,45.34,45.24,45.31,23000.0,36.2363,36.3003,36.2202,36.2763,23000.0
2014-05-14 11:00:00,45.32,45.39,45.3,45.38,17400.0,36.2843,36.3403,36.2683,36.3323,17400.0
2014-05-14 11:10:00,45.37,45.37,45.32,45.36,6500.0,36.3243,36.3243,36.2843,36.3163,6500.0
2014-05-14 11:20:00,45.36,45.41,45.34,45.41,6700.0,36.3163,36.3564,36.3003,36.3564,6700.0
2014-05-14 11:30:00,45.4,45.47,45.39,45.47,5400.0,36.3483,36.4044,36.3403,36.4044,5400.0
2014-05-14 11:40:00,45.47,45.51,45.45,45.49,6000.0,36.4044,36.4364,36.3884,36.4204,6000.0
2014-05-14 11:50:00,45.49,45.49,45.43,45.43,6400.0,36.4204,36.4204,36.3724,36.3724,6400.0
2014-05-14 12:00:00,45.43,45.47,45.43,45.44,4200.0,36.3724,36.4044,36.3724,36.3804,4200.0
2014-05-14 12:10:00,45.44,45.44,45.38,45.39,2200.0,36.3804,36.3804,36.3323,36.3403,2200.0
2014-05-14 12:20:00,45.43,45.44,45.4,45.4,2900.0,36.3724,36.3804,36.3483,36.3483,2900.0
2014-05-14 12:30:00,45.39,45.45,45.38,45.43,4100.0,36.3403,36.3884,36.3323,36.3724,4100.0
2014-05-14 12:40:00,45.41,45.43,45.41,45.42,1700.0,36.3564,36.3724,36.3564,36.3644,1700.0
2014-05-14 12:50:00,45.43,45.43,45.38,45.39,5800.0,36.3724,36.3724,36.3323,36.3403,5800.0
2014-05-14 13:00:00,45.4,45.44,45.38,45.39,5400.0,36.3483,36.3804,36.3323,36.3403,5400.0
2014-05-14 13:10:00,45.38,45.41,45.35,45.36,5800.0,36.3323,36.3564,36.3083,36.3163,5800.0
2014-05-14 13:20:00,45.37,45.37,45.34,45.34,5100.0,36.3243,36.3243,36.3003,36.3003,5100.0
2014-05-14 13:30:00,45.34,45.35,45.3,45.31,6300.0,36.3003,36.3083,36.2683,36.2763,6300.0
2014-05-14 13:40:00,45.31,45.36,45.31,45.34,3600.0,36.2763,36.3163,36.2763,36.3003,3600.0
2014-05-14 13:50:00,45.33,45.33,45.29,45.32,8000.0,36.2923,36.2923,36.2603,36.2843,8000.0
2014-05-14 14:00:00,45.33,45.39,45.3,45.38,28500.0,36.2923,36.3403,36.2683,36.3323,28500.0
2014-05-14 14:10:00,45.38,45.41,45.38,45.4,20700.0,36.3323,36.3564,36.3323,36.3483,20700.0
2014-05-14 14:20:00,45.4,45.43,45.39,45.39,10300.0,36.3483,36.3724,36.3403,36.3403,10300.0
2014-05-14 14:30:00,45.4,45.4,45.3,45.31,10800.0,36.3483,36.3483,36.2683,36.2763,10800.0
2014-05-14 14:40:00,45.3,45.3,45.19,45.19,15800.0,36.2683,36.2683,36.1802,36.1802,15800.0
2014-05-14 14:50:00,45.18,45.2,45.18,45.2,15100.0,36.1722,36.1882,36.1722,36.1882,15100.0
2014-05-14 15:00:00,45.19,45.22,45.16,45.16,13600.0,36.1802,36.2042,36.1562,36.1562,13600.0
2014-05-14 15:10:00,45.15,45.18,45.14,45.16,10800.0,36.1482,36.1722,36.1402,36.1562,10800.0
2014-05-14 15:20:00,45.16,45.18,45.14,45.18,8400.0,36.1562,36.1722,36.1402,36.1722,8400.0
2014-05-14 15:30:00,45.17,45.18,45.08,45.12,25500.0,36.1642,36.1722,36.0921,36.1242,25500.0
2014-05-14 15:40:00,45.12,45.22,45.12,45.17,31500.0,36.1242,36.2042,36.1242,36.1642,31500.0
2014-05-14 15:50:00,45.17,45.2,45.16,45.19,48200.0,36.1642,36.1882,36.1562,36.1802,48200.0
2014-05-15 09:30:00,44.99,44.99,44.79,44.89,21400.0,36.0201,36.0201,35.86,35.94,21400.0
2014-05-15 09:40:00,44.86,45.03,44.86,44.88,11900.0,35.916,36.0521,35.916,35.932,11900.0
2014-05-15 09:50:00,44.9,44.9,44.68,44.77,11000.0,35.948,35.948,35.7719,35.844,11000.0
2014-05-15 10:00:00,44.77,44.77,44.59,44.6,9100.0,35.844,35.844,35.6998,35.7078,9100.0
2014-05-15 10:10:00,44.6,44.65,44.53,44.59,15400.0,35.7078,35.7479,35.6518,35.6998,15400.0
2014-05-15 10:20:00,44.61,44.66,44.57,44.64,10700.0,35.7159,35.7559,35.6838,35.7399,10700.0
2014-05-15 10:30:00,44.64,44.66,44.53,44.54,9300.0,35.7399,35.7559,35.6518,35.6598,9300.0
2014-05-15 10:40:00,44.53,44.73,44.52,44.69,11400.0,35.6518,35.8119,35.6438,35.7799,11400.0
2014-05-15 10:50:00,44.69,44.76,44.68,44.73,11100.0,35.7799,35.8359,35.7719,35.8119,11100.0
2014-05-15 11:00:00,44.74,44.81,44.66,44.68,10500.0,35.8199,35.876,35.7559,35.7719,10500.0
2014-05-15 11:10:00,44.66,44.7,44.63,44.69,9600.0,35.7559,35.7879,35.7319,35.7799,9600.0
2014-05-15 11:20:00,44.69,44.69,44.63,44.66,8200.0,35.7799,35.7799,35.7319,35.7559,8200.0
2014-05-15 11:30:00,44.63,44.81,44.63,44.8,8900.0,35.7319,35.876,35.7319,35.868,8900.0
2014-05-15 11:40:00,44.79,44.79,44.71,44.71,10300.0,35.86,35.86,35.7959,35.7959,10300.0
2014-05-15 11:50:00,44.72,44.75,44.67,44.68,9600.0,35.8039,35.8279,35.7639,35.7719,9600.0
2014-05-15 12:00:00,44.67,44.79,44.67,44.78,18900.0,35.7639,35.86,35.7639,35.852,18900.0
2014-05-15 12:10:00,44.75,44.76,44.67,44.71,7600.0,35.8279,35.8359,35.7639,35.7959,7600.0
2014-05-15 12:20:00,44.72,44.73,44.68,44.73,7600.0,35.8039,35.8119,35.7719,35.8119,7600.0
2014-05-15 12:30:00,44.73,44.87,44.73,44.86,33800.0,35.8119,35.924,35.8119,35.916,33800.0
2014-05-15 12:40:00,44.86,44.88,44.84,44.86,48300.0,35.916,35.932,35.9,35.916,48300.0
2014-05-15 12:50:00,44.85,44.92,44.84,44.9,11000.0,35.908,35.964,35.9,35.948,11000.0
2014-05-15 13:00:00,44.91,44.91,44.8,44.8,15000.0,35.956,35.956,35.868,35.868,15000.0
2014-05-15 13:10:00,44.8,44.84,44.8,44.82,7800.0,35.868,35.9,35.868,35.884,7800.0
2014-05-15 13:20:00,44.82,44.83,44.79,44.8,8000.0,35.884,35.892,35.86,35.868,8000.0
2014-05-15 13:30:00,44.81,44.85,44.8,44.8,7500.0,35.876,35.908,35.868,35.868,7500.0
2014-05-15 13:40:00,44.79,44.82,44.77,44.79,7400.0,35.86,35.884,35.844,35.86,7400.0
2014-05-15 13:50:00,44.8,44.91,44.8,44.91,7500.0,35.868,35.956,35.868,35.956,7500.0
2014-05-15 14:00:00,44.91,44.99,44.91,44.99,8300.0,35.956,36.0201,35.956,36.0201,8300.0
2014-05-15 14:10:00,44.99,45.01,44.88,44.89,30300.0,36.0201,36.0361,35.932,35.94,30300.0
2014-05-15 14:20:00,44.88,44.88,44.84,44.85,17100.0,35.932,35.932,35.9,35.908,17100.0
2014-05-15 14:30:00,44.85,44.95,44.85,44.93,8700.0,35.908,35.9881,35.908,35.9721,8700.0
2014-05-15 14:40:00,44.94,44.95,44.88,44.94,13300.0,35.9801,35.9881,35.932,35.9801,13300.0
2014-05-15 14:50:00,44.94,45.0,44.91,44.93,16000.0,35.9801,36.0281,35.956,35.9721,16000.0
2014-05-15 15:00:00,44.94,44.95,44.9,44.92,12800.0,35.9801,35.9881,35.948,35.964,12800.0
2014-05-15 15:10:00,44.93,44.96,44.91,44.93,15500.0,35.9721,35.9961,35.956,35.9721,15500.0
2014-05-15 15:20:00,44.93,44.94,44.88,44.9,14000.0,35.9721,35.9801,35.932,35.948,14000.0
2014-05-15 15:30:00,44.92,45.0,44.9,44.99,25200.0,35.964,36.0281,35.948,36.0201,25200.0
2014-05-15 15:40:00,44.99,45.0,44.91,44.91,35300.0,36.0201,36.0281,35.956,35.956,35300.0
2014-05-15 15:50:00,44.91,45.0,44.91,44.96,76200.0,35.956,36.0281,35.956,35.9961,76200.0
2014-05-16 09:30:00,45.0,45.0,44.86,44.93,23400.0,36.0281,36.0281,35.916,35.9721,23400.0
2014-05-16 09:40:00,44.88,44.98,44.87,44.98,14800.0,35.932,36.0121,35.924,36.0121,14800.0
2014-05-16 09:50:00,44.99,45.02,44.94,45.02,52800.0,36.0201,36.0441,35.9801,36.0441,52800.0
2014-05-16 10:00:00,45.02,45.03,44.9,44.93,15600.0,36.0441,36.0521,35.948,35.9721,15600.0
2014-05-16 10:10:00,44.93,45.0,44.93,44.98,17000.0,35.9721,36.0281,35.9721,36.0121,17000.0
2014-05-16 10:20:00,44.97,44.97,44.88,44.88,12200.0,36.0041,36.0041,35.932,35.932,12200.0
2014-05-16 10:30:00,44.9,44.98,44.9,44.98,12700.0,35.948,36.0121,35.948,36.0121,12700.0
2014-05-16 10:40:00,44.99,45.03,44.98,45.02,11800.0,36.0201,36.0521,36.0121,36.0441,11800.0
2014-05-16 10:50:00,45.02,45.14,45.0,45.11,11500.0,36.0441,36.1402,36.0281,36.1162,11500.0
2014-05-16 11:00:00,45.09,45.23,45.09,45.23,9600.0,36.1002,36.2122,36.1002,36.2122,9600.0
2014-05-16 11:10:00,45.23,45.32,45.22,45.32,10900.0,36.2122,36.2843,36.2042,36.2843,10900.0
2014-05-16 11:20:00,45.32,45.38,45.32,45.33,18600.0,36.2843,36.3323,36.2843,36.2923,18600.0
2014-05-16 11:30:00,45.34,45.48,45.34,45.42,25700.0,36.3003,36.4124,36.3003,36.3644,25700.0
2014-05-16 11:40:00,45.42,45.44,45.35,45.38,24600.0,36.3644,36.3804,36.3083,36.3323,24600.0
2014-05-16 11:50:00,45.37,45.44,45.37,45.44,20800.0,36.3243,36.3804,36.3243,36.3804,20800.0
2014-05-16 12:00:00,45.44,45.51,45.43,45.47,23600.0,36.3804,36.4364,36.3724,36.4044,23600.0
2014-05-16 12:10:00,45.46,45.47,45.34,45.36,31000.0,36.3964,36.4044,36.3003,36.3163,31000.0
2014-05-16 12:20:00,45.35,45.39,45.35,45.36,16800.0,36.3083,36.3403,36.3083,36.3163,16800.0
2014-05-16 12:30:00,45.35,45.35,45.27,45.27,18700.0,36.3083,36.3083,36.2443,36.2443,18700.0
2014-05-16 12:40:00,45.26,45.26,45.24,45.26,18600.0,36.2363,36.2363,36.2202,36.2363,18600.0
2014-05-16 12:50:00,45.26,45.26,45.22,45.22,6400.0,36.2363,36.2363,36.2042,36.2042,6400.0
2014-05-16 13:00:00,45.22,45.22,45.14,45.14,36000.0,36.2042,36.2042,36.1402,36.1402,36000.0
2014-05-16 13:10:00,45.14,45.16,45.11,45.13,9900.0,36.1402,36.1562,36.1162,36.1322,9900.0
2014-05-16 13:20:00,45.13,45.18,45.11,45.11,13100.0,36.1322,36.1722,36.1162,36.1162,13100.0
2014-05-16 13:30:00,45.11,45.15,45.1,45.13,11700.0,36.1162,36.1482,36.1082,36.1322,11700.0
2014-05-16 13:40:00,45.12,45.14,45.1,45.12,11100.0,36.1242,36.1402,36.1082,36.1242,11100.0
2014-05-16 13:50:00,45.13,45.16,45.1,45.11,10600.0,36.1322,36.1562,36.1082,36.1162,10600.0
2014-05-16 14:00:00,45.11,45.12,45.08,45.11,19900.0,36.1162,36.1242,36.0921,36.1162,19900.0
2014-05-16 14:10:00,45.11,45.13,45.09,45.12,16100.0,36.1162,36.1322,36.1002,36.1242,16100.0
2014-05-16 14:20:00,45.11,45.18,45.09,45.15,23500.0,36.1162,36.1722,36.1002,36.1482,23500.0
2014-05-16 14:30:00,45.16,45.16,45.1,45.13,26500.0,36.1562,36.1562,36.1082,36.1322,26500.0
2014-05-16 14:40:00,45.13,45.21,45.12,45.17,32100.0,36.1322,36.1962,36.1242,36.1642,32100.0
2014-05-16 14:50:00,45.18,45.24,45.16,45.24,32100.0,36.1722,36.2202,36.1562,36.2202,32100.0
2014-05-16 15:00:00,45.24,45.33,45.24,45.32,30100.0,36.2202,36.2923,36.2202,36.2843,30100.0
2014-05-16 15:10:00,45.32,45.36,45.24,45.25,38700.0,36.2843,36.3163,36.2202,36.2283,38700.0
2014-05-16 15:20:00,45.25,45.29,45.24,45.28,22400.0,36.2283,36.2603,36.2202,36.2523,22400.0
2014-05-16 15:30:00,45.29,45.34,45.29,45.31,41900.0,36.2603,36.3003,36.2603,36.2763,41900.0
2014-05-16 15:40:00,45.31,45.32,45.3,45.3,41900.0,36.2763,36.2843,36.2683,36.2683,41900.0
2014-05-16 15:50:00,45.3,45.34,45.29,45.32,98000.0,36.2683,36.3003,36.2603,36.2843,98000.0
2014-05-19 09:30:00,45.3,45.34,45.13,45.28,16600.0,36.2683,36.3003,36.1322,36.2523,16600.0
2014-05-19 09:40:00,45.3,45.35,45.27,45.32,8700.0,36.2683,36.3083,36.2443,36.2843,8700.0
2014-05-19 09:50:00,45.28,45.29,45.17,45.24,24600.0,36.2523,36.2603,36.1642,36.2202,24600.0
2014-05-19 10:00:00,45.26,45.29,45.25,45.29,8900.0,36.2363,36.2603,36.2283,36.2603,8900.0
2014-05-19 10:10:00,45.29,45.3,45.2,45.3,12300.0,36.2603,36.2683,36.1882,36.2683,12300.0
2014-05-19 10:20:00,45.3,45.3,45.23,45.24,8800.0,36.2683,36.2683,36.2122,36.2202,8800.0
2014-05-19 10:30:00,45.24,45.25,45.22,45.25,3300.0,36.2202,36.2283,36.2042,36.2283,3300.0
2014-05-19 10:40:00,45.25,45.28,45.23,45.23,7700.0,36.2283,36.2523,36.2122,36.2122,7700.0
2014-05-19 10:50:00,45.23,45.24,45.2,45.24,2500.0,36.2122,36.2202,36.1882,36.2202,2500.0
2014-05-19 11:00:00,45.24,45.36,45.23,45.36,8200.0,36.2202,36.3163,36.2122,36.3163,8200.0
2014-05-19 11:10:00,45.36,45.46,45.36,45.43,9500.0,36.3163,36.3964,36.3163,36.3724,9500.0
2014-05-19 11:20:00,45.44,45.48,45.44,45.46,12200.0,36.3804,36.4124,36.3804,36.3964,12200.0
2014-05-19 11:30:00,45.44,45.45,45.43,45.45,4100.0,36.3804,36.3884,36.3724,36.3884,4100.0
2014-05-19 11:40:00,45.43,45.45,45.42,45.44,3800.0,36.3724,36.3884,36.3644,36.3804,3800.0
2014-05-19 11:50:00,45.44,45.44,45.39,45.39,3400.0,36.3804,36.3804,36.3403,36.3403,3400.0
2014-05-19 12:00:00,45.4,45.41,45.36,45.39,9900.0,36.3483,36.3564,36.3163,36.3403,9900.0
2014-05-19 12:10:00,45.39,45.46,45.38,45.4,69100.0,36.3403,36.3964,36.3323,36.3483,69100.0
2014-05-19 12:20:00,45.41,45.42,45.38,45.39,38200.0,36.3564,36.3644,36.3323,36.3403,38200.0
2014-05-19 12:30:00,45.38,45.38,45.29,45.3,8600.0,36.3323,36.3323,36.2603,36.2683,8600.0
2014-05-19 12:40:00,45.3,45.3,45.28,45.29,5300.0,36.2683,36.2683,36.2523,36.2603,5300.0
2014-05-19 12:50:00,45.29,45.33,45.27,45.27,39300.0,36.2603,36.2923,36.2443,36.2443,39300.0
2014-05-19 13:00:00,45.27,45.31,45.27,45.3,11800.0,36.2443,36.2763,36.2443,36.2683,11800.0
2014-05-19 13:10:00,45.3,45.3,45.24,45.25,18900.0,36.2683,36.2683,36.2202,36.2283,18900.0
2014-05-19 13:20:00,45.24,45.28,45.23,45.26,7800.0,36.2202,36.2523,36.2122,36.2363,7800.0
2014-05-19 13:30:00,45.25,45.26,45.23,45.23,5600.0,36.2283,36.2363,36.2122,36.2122,5600.0
2014-05-19 13:40:00,45.23,45.28,45.23,45.25,17500.0,36.2122,36.2523,36.2122,36.2283,17500.0
2014-05-19 13:50:00,45.25,45.26,45.24,45.26,22500.0,36.2283,36.2363,36.2202,36.2363,22500.0
2014-05-19 14:00:00,45.25,45.26,45.19,45.2,29300.0,36.2283,36.2363,36.1802,36.1882,29300.0
2014-05-19 14:10:00,45.2,45.2,45.19,45.2,27400.0,36.1882,36.1882,36.1802,36.1882,27400.0
2014-05-19 14:20:00,45.2,45.2,45.15,45.16,20900.0,36.1882,36.1882,36.1482,36.1562,20900.0
2014-05-19 14:30:00,45.15,45.17,45.12,45.14,14900.0,36.1482,36.1642,36.1242,36.1402,14900.0
2014-05-19 14:40:00,45.15,45.21,45.14,45.21,6900.0,36.1482,36.1962,36.1402,36.1962,6900.0
2014-05-19 14:50:00,45.21,45.21,45.16,45.16,7600.0,36.1962,36.1962,36.1562,36.1562,7600.0
2014-05-19 15:00:00,45.16,45.18,45.16,45.17,11200.0,36.1562,36.1722,36.1562,36.1642,11200.0
2014-05-19 15:10:00,45.18,45.18,45.13,45.15,10900.0,36.1722,36.1722,36.1322,36.1482,10900.0
2014-05-19 15:20:00,45.15,45.18,45.15,45.17,16200.0,36.1482,36.1722,36.1482,36.1642,16200.0
2014-05-19 15:30:00,45.18,45.24,45.18,45.24,20800.0,36.1722,36.2202,36.1722,36.2202,20800.0
2014-05-19 15:40:00,45.24,45.27,45.19,45.26,72800.0,36.2202,36.2443,36.1802,36.2363,72800.0
2014-05-19 15:50:00,45.27,45.32,45.26,45.29,131700.0,36.2443,36.2843,36.2363,36.2603,131700.0
2014-05-20 09:30:00,45.48,45.84,45.46,45.69,38900.0,36.4124,36.7006,36.3964,36.5805,38900.0
2014-05-20 09:40:00,45.7,45.96,45.6,45.71,75900.0,36.5885,36.7967,36.5085,36.5965,75900.0
2014-05-20 09:50:00,45.71,45.85,45.71,45.8,65300.0,36.5965,36.7086,36.5965,36.6686,65300.0
2014-05-20 10:00:00,45.81,45.91,45.8,45.88,28700.0,36.6766,36.7567,36.6686,36.7326,28700.0
2014-05-20 10:10:00,45.88,45.97,45.85,45.87,17300.0,36.7326,36.8047,36.7086,36.7246,17300.0
2014-05-20 10:20:00,45.87,45.88,45.73,45.75,54000.0,36.7246,36.7326,36.6126,36.6286,54000.0
2014-05-20 10:30:00,45.77,45.86,45.75,45.81,10100.0,36.6446,36.7166,36.6286,36.6766,10100.0
2014-05-20 10:40:00,45.8,45.82,45.71,45.75,28200.0,36.6686,36.6846,36.5965,36.6286,28200.0
2014-05-20 10:50:00,45.73,45.86,45.71,45.84,11000.0,36.6126,36.7166,36.5965,36.7006,11000.0
2014-05-20 11:00:00,45.83,45.83,45.76,45.77,11500.0,36.6926,36.6926,36.6366,36.6446,11500.0
2014-05-20 11:10:00,45.77,45.78,45.68,45.69,8600.0,36.6446,36.6526,36.5725,36.5805,8600.0
2014-05-20 11:20:00,45.69,45.73,45.64,45.64,16800.0,36.5805,36.6126,36.5405,36.5405,16800.0
2014-05-20 11:30:00,45.63,45.69,45.63,45.68,10000.0,36.5325,36.5805,36.5325,36.5725,10000.0
2014-05-20 11:40:00,45.66,45.77,45.65,45.76,7100.0,36.5565,36.6446,36.5485,36.6366,7100.0
2014-05-20 11:50:00,45.77,45.77,45.64,45.64,10500.0,36.6446,36.6446,36.5405,36.5405,10500.0
2014-05-20 12:00:00,45.63,45.64,45.5,45.56,19800.0,36.5325,36.5405,36.4284,36.4764,19800.0
2014-05-20 12:10:00,45.57,45.57,45.48,45.51,14400.0,36.4845,36.4845,36.4124,36.4364,14400.0
2014-05-20 12:20:00,45.51,45.52,45.46,45.47,18400.0,36.4364,36.4444,36.3964,36.4044,18400.0
2014-05-20 12:30:00,45.47,45.51,45.45,45.48,16100.0,36.4044,36.4364,36.3884,36.4124,16100.0
2014-05-20 12:40:00,45.46,45.51,45.42,45.46,33000.0,36.3964,36.4364,36.3644,36.3964,33000.0
2014-05-20 12:50:00,45.46,45.46,45.44,45.46,11100.0,36.3964,36.3964,36.3804,36.3964,11100.0
2014-05-20 13:00:00,45.45,45.45,45.37,45.37,15600.0,36.3884,36.3884,36.3243,36.3243,15600.0
2014-05-20 13:10:00,45.38,45.38,45.31,45.32,11000.0,36.3323,36.3323,36.2763,36.2843,11000.0
2014-05-20 13:20:00,45.31,45.33,45.27,45.33,21200.0,36.2763,36.2923,36.2443,36.2923,21200.0
2014-05-20 13:30:00,45.31,45.35,45.31,45.33,11800.0,36.2763,36.3083,36.2763,36.2923,11800.0
2014-05-20 13:40:00,45.32,45.32,45.25,45.25,15100.0,36.2843,36.2843,36.2283,36.2283,15100.0
2014-05-20 13:50:00,45.25,45.27,45.24,45.25,13400.0,36.2283,36.2443,36.2202,36.2283,13400.0
2014-05-20 14:00:00,45.25,45.35,45.25,45.34,37100.0,36.2283,36.3083,36.2283,36.3003,37100.0
2014-05-20 14:10:00,45.33,45.35,45.31,45.34,18900.0,36.2923,36.3083,36.2763,36.3003,18900.0
2014-05-20 14:20:00,45.35,45.36,45.29,45.3,44900.0,36.3083,36.3163,36.2603,36.2683,44900.0
2014-05-20 14:30:00,45.3,45.34,45.29,45.31,18000.0,36.2683,36.3003,36.2603,36.2763,18000.0
2014-05-20 14:40:00,45.3,45.36,45.3,45.36,16900.0,36.2683,36.3163,36.2683,36.3163,16900.0
2014-05-20 14:50:00,45.36,45.36,45.29,45.33,15100.0,36.3163,36.3163,36.2603,36.2923,15100.0
2014-05-20 15:00:00,45.31,45.36,45.31,45.35,25000.0,36.2763,36.3163,36.2763,36.3083,25000.0
2014-05-20 15:10:00,45.35,45.37,45.33,45.34,26000.0,36.3083,36.3243,36.2923,36.3003,26000.0
2014-05-20 15:20:00,45.34,45.38,45.3,45.36,34000.0,36.3003,36.3323,36.2683,36.3163,34000.0
2014-05-20 15:30:00,45.36,45.47,45.35,45.46,51300.0,36.3163,36.4044,36.3083,36.3964,51300.0
2014-05-20 15:40:00,45.46,45.49,45.44,45.45,38600.0,36.3964,36.4204,36.3804,36.3884,38600.0
2014-05-20 15:50:00,45.44,45.45,45.4,45.4,131400.0,36.3804,36.3884,36.3483,36.3483,131400.0
2014-05-21 09:30:00,45.28,45.5,45.14,45.48,32600.0,36.2523,36.4284,36.1402,36.4124,32600.0
2014-05-21 09:40:00,45.5,45.67,45.42,45.44,28300.0,36.4284,36.5645,36.3644,36.3804,28300.0
2014-05-21 09:50:00,45.44,45.49,45.41,45.49,33000.0,36.3804,36.4204,36.3564,36.4204,33000.0
2014-05-21 10:00:00,45.5,45.66,45.49,45.63,11200.0,36.4284,36.5565,36.4204,36.5325,11200.0
2014-05-21 10:10:00,45.61,45.66,45.6,45.65,15700.0,36.5165,36.5565,36.5085,36.5485,15700.0
2014-05-21 10:20:00,45.67,45.67,45.61,45.66,10200.0,36.5645,36.5645,36.5165,36.5565,10200.0
2014-05-21 10:30:00,45.66,45.72,45.65,45.72,32100.0,36.5565,36.6045,36.5485,36.6045,32100.0
2014-05-21 10:40:00,45.71,45.72,45.61,45.62,9000.0,36.5965,36.6045,36.5165,36.5245,9000.0
2014-05-21 10:50:00,45.62,45.64,45.56,45.57,16700.0,36.5245,36.5405,36.4764,36.4845,16700.0
2014-05-21 11:00:00,45.57,45.67,45.55,45.67,14600.0,36.4845,36.5645,36.4684,36.5645,14600.0
2014-05-21 11:10:00,45.66,45.67,45.62,45.65,12200.0,36.5565,36.5645,36.5245,36.5485,12200.0
2014-05-21 11:20:00,45.65,45.66,45.58,45.59,28700.0,36.5485,36.5565,36.4925,36.5005,28700.0
2014-05-21 11:30:00,45.6,45.66,45.6,45.65,8000.0,36.5085,36.5565,36.5085,36.5485,8000.0
2014-05-21 11:40:00,45.65,45.65,45.55,45.55,10700.0,36.5485,36.5485,36.4684,36.4684,10700.0
2014-05-21 11:50:00,45.55,45.66,45.54,45.65,17600.0,36.4684,36.5565,36.4604,36.5485,17600.0
2014-05-21 12:00:00,45.64,45.69,45.64,45.67,8000.0,36.5405,36.5805,36.5405,36.5645,8000.0
2014-05-21 12:10:00,45.66,45.68,45.65,45.67,8800.0,36.5565,36.5725,36.5485,36.5645,8800.0
2014-05-21 12:20:00,45.67,45.75,45.67,45.74,22800.0,36.5645,36.6286,36.5645,36.6206,22800.0
2014-05-21 12:30:00,45.73,45.77,45.71,45.73,8800.0,36.6126,36.6446,36.5965,36.6126,8800.0
2014-05-21 12:40:00,45.73,45.73,45.7,45.71,4100.0,36.6126,36.6126,36.5885,36.5965,4100.0
2014-05-21 12:50:00,45.72,45.75,45.72,45.75,7700.0,36.6045,36.6286,36.6045,36.6286,7700.0
2014-05-21 13:00:00,45.76,45.81,45.76,45.77,7800.0,36.6366,36.6766,36.6366,36.6446,7800.0
2014-05-21 13:10:00,45.78,45.79,45.75,45.77,7500.0,36.6526,36.6606,36.6286,36.6446,7500.0
2014-05-21 13:20:00,45.78,45.78,45.7,45.71,5100.0,36.6526,36.6526,36.5885,36.5965,5100.0
2014-05-21 13:30:00,45.7,45.71,45.68,45.69,4900.0,36.5885,36.5965,36.5725,36.5805,4900.0
2014-05-21 13:40:00,45.68,45.7,45.66,45.67,7200.0,36.5725,36.5885,36.5565,36.5645,7200.0
2014-05-21 13:50:00,45.66,45.72,45.66,45.69,13300.0,36.5565,36.6045,36.5565,36.5805,13300.0
2014-05-21 14:00:00,45.7,45.77,45.65,45.7,19900.0,36.5885,36.6446,36.5485,36.5885,19900.0
2014-05-21 14:10:00,45.68,45.71,45.64,45.71,14500.0,36.5725,36.5965,36.5405,36.5965,14500.0
2014-05-21 14:20:00,45.71,45.76,45.71,45.73,11700.0,36.5965,36.6366,36.5965,36.6126,11700.0
2014-05-21 14:30:00,45.74,45.77,45.72,45.75,9200.0,36.6206,36.6446,36.6045,36.6286,9200.0
2014-05-21 14:40:00,45.74,45.79,45.73,45.79,17500.0,36.6206,36.6606,36.6126,36.6606,17500.0
2014-05-21 14:50:00,45.79,45.79,45.7,45.73,13700.0,36.6606,36.6606,36.5885,36.6126,13700.0
2014-05-21 15:00:00,45.72,45.81,45.72,45.81,35900.0,36.6045,36.6766,36.6045,36.6766,35900.0
2014-05-21 15:10:00,45.8,45.87,45.77,45.87,42100.0,36.6686,36.7246,36.6446,36.7246,42100.0
2014-05-21 15:20:00,45.87,45.91,45.85,45.87,22600.0,36.7246,36.7567,36.7086,36.7246,22600.0
2014-05-21 15:30:00,45.87,45.9,45.84,45.86,26600.0,36.7246,36.7487,36.7006,36.7166,26600.0
2014-05-21 15:40:00,45.85,45.91,45.84,45.84,38500.0,36.7086,36.7567,36.7006,36.7006,38500.0
2014-05-21 15:50:00,45.84,45.87,45.8,45.86,98600.0,36.7006,36.7246,36.6686,36.7166,98600.0
2014-05-22 09:30:00,45.89,46.13,45.82,46.13,41800.0,36.7407,36.9328,36.6846,36.9328,41800.0
2014-05-22 09:40:00,46.09,46.32,46.08,46.2,48200.0,36.9008,37.0849,36.8928,36.9888,48200.0
2014-05-22 09:50:00,46.19,46.3,46.19,46.2,44300.0,36.9808,37.0689,36.9808,36.9888,44300.0
2014-05-22 10:00:00,46.2,46.23,46.08,46.14,40300.0,36.9888,37.0129,36.8928,36.9408,40300.0
2014-05-22 10:10:00,46.13,46.19,46.1,46.11,7300.0,36.9328,36.9808,36.9088,36.9168,7300.0
2014-05-22 10:20:00,46.11,46.18,46.09,46.11,8200.0,36.9168,36.9728,36.9008,36.9168,8200.0
2014-05-22 10:30:00,46.11,46.15,46.11,46.15,4900.0,36.9168,36.9488,36.9168,36.9488,4900.0
2014-05-22 10:40:00,46.16,46.17,46.09,46.1,11400.0,36.9568,36.9648,36.9008,36.9088,11400.0
2014-05-22 10:50:00,46.1,46.21,46.08,46.17,64100.0,36.9088,36.9969,36.8928,36.9648,64100.0
2014-05-22 11:00:00,46.18,46.2,46.17,46.2,8400.0,36.9728,36.9888,36.9648,36.9888,8400.0
2014-05-22 11:10:00,46.19,46.2,46.13,46.19,24800.0,36.9808,36.9888,36.9328,36.9808,24800.0
2014-05-22 11:20:00,46.19,46.2,46.16,46.18,8900.0,36.9808,36.9888,36.9568,36.9728,8900.0
2014-05-22 11:30:00,46.19,46.22,46.16,46.16,11100.0,36.9808,37.0049,36.9568,36.9568,11100.0
2014-05-22 11:40:00,46.17,46.18,46.14,46.15,14100.0,36.9648,36.9728,36.9408,36.9488,14100.0
2014-05-22 11:50:00,46.15,46.16,46.13,46.13,14000.0,36.9488,36.9568,36.9328,36.9328,14000.0
2014-05-22 12:00:00,46.12,46.12,46.09,46.1,9900.0,36.9248,36.9248,36.9008,36.9088,9900.0
2014-05-22 12:10:00,46.1,46.1,46.07,46.08,10000.0,36.9088,36.9088,36.8848,36.8928,10000.0
2014-05-22 12:20:00,46.07,46.09,46.05,46.08,9600.0,36.8848,36.9008,36.8688,36.8928,9600.0
2014-05-22 12:30:00,46.09,46.1,46.06,46.09,15200.0,36.9008,36.9088,36.8768,36.9008,15200.0
2014-05-22 12:40:00,46.09,46.1,46.07,46.09,8300.0,36.9008,36.9088,36.8848,36.9008,8300.0
2014-05-22 12:50:00,46.08,46.08,46.04,46.05,10300.0,36.8928,36.8928,36.8607,36.8688,10300.0
2014-05-22 13:00:00,46.05,46.06,46.02,46.02,11100.0,36.8688,36.8768,36.8447,36.8447,11100.0
2014-05-22 13:10:00,46.01,46.02,45.99,46.0,9200.0,36.8367,36.8447,36.8207,36.8287,9200.0
2014-05-22 13:20:00,46.0,46.0,45.98,45.99,5300.0,36.8287,36.8287,36.8127,36.8207,5300.0
2014-05-22 13:30:00,46.0,46.01,45.99,45.99,9600.0,36.8287,36.8367,36.8207,36.8207,9600.0
2014-05-22 13:40:00,45.98,46.0,45.97,45.99,9900.0,36.8127,36.8287,36.8047,36.8207,9900.0
2014-05-22 13:50:00,45.99,46.0,45.98,45.99,10100.0,36.8207,36.8287,36.8127,36.8207,10100.0
2014-05-22 14:00:00,45.99,45.99,45.91,45.91,30500.0,36.8207,36.8207,36.7567,36.7567,30500.0
2014-05-22 14:10:00,45.91,45.92,45.89,45.89,24500.0,36.7567,36.7647,36.7407,36.7407,24500.0
2014-05-22 14:20:00,45.89,45.94,45.89,45.9,21600.0,36.7407,36.7807,36.7407,36.7487,21600.0
2014-05-22 14:30:00,45.9,45.91,45.89,45.89,14700.0,36.7487,36.7567,36.7407,36.7407,14700.0
2014-05-22 14:40:00,45.9,45.9,45.89,45.9,13700.0,36.7487,36.7487,36.7407,36.7487,13700.0
2014-05-22 14:50:00,45.9,45.91,45.88,45.9,17100.0,36.7487,36.7567,36.7326,36.7487,17100.0
2014-05-22 15:00:00,45.9,45.9,45.87,45.88,11400.0,36.7487,36.7487,36.7246,36.7326,11400.0
2014-05-22 15:10:00,45.88,45.91,45.86,45.9,53100.0,36.7326,36.7567,36.7166,36.7487,53100.0
2014-05-22 15:20:00,45.9,45.9,45.87,45.9,15800.0,36.7487,36.7487,36.7246,36.7487,15800.0
2014-05-22 15:30:00,45.9,45.91,45.88,45.9,36200.0,36.7487,36.7567,36.7326,36.7487,36200.0
2014-05-22 15:40:00,45.9,45.92,45.87,45.92,112300.0,36.7487,36.7647,36.7246,36.7647,112300.0
2014-05-22 15:50:00,45.92,45.92,45.88,45.9,70400.0,36.7647,36.7647,36.7326,36.7487,70400.0
2014-05-23 09:30:00,45.91,46.08,45.86,45.9,13000.0,36.7567,36.8928,36.7166,36.7487,13000.0
2014-05-23 09:40:00,46.0,46.05,45.92,45.95,3000.0,36.8287,36.8688,36.7647,36.7887,3000.0
2014-05-23 09:50:00,45.97,45.97,45.86,45.86,18300.0,36.8047,36.8047,36.7166,36.7166,18300.0
2014-05-23 10:00:00,45.87,45.88,45.85,45.87,31700.0,36.7246,36.7326,36.7086,36.7246,31700.0
2014-05-23 10:10:00,45.87,45.88,45.83,45.84,17000.0,36.7246,36.7326,36.6926,36.7006,17000.0
2014-05-23 10:20:00,45.86,45.89,45.85,45.87,43600.0,36.7166,36.7407,36.7086,36.7246,43600.0
2014-05-23 10:30:00,45.86,45.93,45.86,45.91,38100.0,36.7166,36.7727,36.7166,36.7567,38100.0
2014-05-23 10:40:00,45.92,45.93,45.9,45.91,14400.0,36.7647,36.7727,36.7487,36.7567,14400.0
2014-05-23 10:50:00,45.91,45.92,45.89,45.9,8700.0,36.7567,36.7647,36.7407,36.7487,8700.0
2014-05-23 11:00:00,45.9,45.92,45.87,45.89,23500.0,36.7487,36.7647,36.7246,36.7407,23500.0
2014-05-23 11:10:00,45.9,45.9,45.87,45.89,16700.0,36.7487,36.7487,36.7246,36.7407,16700.0
2014-05-23 11:20:00,45.89,45.91,45.86,45.87,15200.0,36.7407,36.7567,36.7166,36.7246,15200.0
2014-05-23 11:30:00,45.87,45.87,45.83,45.84,11700.0,36.7246,36.7246,36.6926,36.7006,11700.0
2014-05-23 11:40:00,45.85,45.9,45.85,45.89,8700.0,36.7086,36.7487,36.7086,36.7407,8700.0
2014-05-23 11:50:00,45.9,45.91,45.87,45.89,15800.0,36.7487,36.7567,36.7246,36.7407,15800.0
2014-05-23 12:00:00,45.89,45.91,45.89,45.89,7700.0,36.7407,36.7567,36.7407,36.7407,7700.0
2014-05-23 12:10:00,45.9,45.9,45.89,45.9,5000.0,36.7487,36.7487,36.7407,36.7487,5000.0
2014-05-23 12:20:00,45.9,45.9,45.85,45.9,34800.0,36.7487,36.7487,36.7086,36.7487,34800.0
2014-05-23 12:30:00,45.9,45.93,45.89,45.93,66300.0,36.7487,36.7727,36.7407,36.7727,66300.0
2014-05-23 12:40:00,45.93,45.98,45.93,45.97,12200.0,36.7727,36.8127,36.7727,36.8047,12200.0
2014-05-23 12:50:00,45.97,45.99,45.96,45.96,5100.0,36.8047,36.8207,36.7967,36.7967,5100.0
2014-05-23 13:00:00,45.96,45.96,45.93,45.94,3300.0,36.7967,36.7967,36.7727,36.7807,3300.0
2014-05-23 13:10:00,45.94,45.94,45.91,45.94,5200.0,36.7807,36.7807,36.7567,36.7807,5200.0
2014-05-23 13:20:00,45.94,45.96,45.93,45.96,5100.0,36.7807,36.7967,36.7727,36.7967,5100.0
2014-05-23 13:30:00,45.96,45.98,45.96,45.98,7600.0,36.7967,36.8127,36.7967,36.8127,7600.0
2014-05-23 13:40:00,45.98,45.98,45.96,45.97,14300.0,36.8127,36.8127,36.7967,36.8047,14300.0
2014-05-23 13:50:00,45.97,45.98,45.97,45.98,5800.0,36.8047,36.8127,36.8047,36.8127,5800.0
2014-05-23 14:00:00,45.98,46.02,45.97,45.99,20200.0,36.8127,36.8447,36.8047,36.8207,20200.0
2014-05-23 14:10:00,46.0,46.01,45.93,45.94,24900.0,36.8287,36.8367,36.7727,36.7807,24900.0
2014-05-23 14:20:00,45.94,45.96,45.93,45.93,16700.0,36.7807,36.7967,36.7727,36.7727,16700.0
2014-05-23 14:30:00,45.94,45.96,45.94,45.94,12200.0,36.7807,36.7967,36.7807,36.7807,12200.0
2014-05-23 14:40:00,45.94,45.97,45.94,45.95,14400.0,36.7807,36.8047,36.7807,36.7887,14400.0
2014-05-23 14:50:00,45.95,45.96,45.93,45.95,15800.0,36.7887,36.7967,36.7727,36.7887,15800.0
2014-05-23 15:00:00,45.95,45.96,45.94,45.95,22400.0,36.7887,36.7967,36.7807,36.7887,22400.0
2014-05-23 15:10:00,45.95,45.97,45.95,45.96,58300.0,36.7887,36.8047,36.7887,36.7967,58300.0
2014-05-23 15:20:00,45.96,45.98,45.95,45.98,35100.0,36.7967,36.8127,36.7887,36.8127,35100.0
2014-05-23 15:30:00,45.97,45.97,45.95,45.97,49800.0,36.8047,36.8047,36.7887,36.8047,49800.0
2014-05-23 15:40:00,45.96,45.98,45.95,45.98,37900.0,36.7967,36.8127,36.7887,36.8127,37900.0
2014-05-23 15:50:00,45.97,45.98,45.93,45.93,65300.0,36.8047,36.8127,36.7727,36.7727,65300.0
2014-05-27 09:30:00,46.09,46.16,45.97,46.09,24000.0,36.9008,36.9568,36.8047,36.9008,24000.0
2014-05-27 09:40:00,46.06,46.06,45.94,45.95,30500.0,36.8768,36.8768,36.7807,36.7887,30500.0
2014-05-27 09:50:00,45.94,45.97,45.91,45.96,18300.0,36.7807,36.8047,36.7567,36.7967,18300.0
2014-05-27 10:00:00,45.95,45.96,45.91,45.95,12300.0,36.7887,36.7967,36.7567,36.7887,12300.0
2014-05-27 10:10:00,45.95,45.98,45.93,45.94,19800.0,36.7887,36.8127,36.7727,36.7807,19800.0
2014-05-27 10:20:00,45.95,45.97,45.93,45.95,23800.0,36.7887,36.8047,36.7727,36.7887,23800.0
2014-05-27 10:30:00,45.95,46.01,45.94,45.98,16900.0,36.7887,36.8367,36.7807,36.8127,16900.0
2014-05-27 10:40:00,45.97,46.01,45.97,46.0,16700.0,36.8047,36.8367,36.8047,36.8287,16700.0
2014-05-27 10:50:00,46.0,46.01,45.98,46.0,12000.0,36.8287,36.8367,36.8127,36.8287,12000.0
2014-05-27 11:00:00,46.0,46.01,45.98,45.98,36400.0,36.8287,36.8367,36.8127,36.8127,36400.0
2014-05-27 11:10:00,45.98,46.01,45.98,46.0,26000.0,36.8127,36.8367,36.8127,36.8287,26000.0
2014-05-27 11:20:00,46.0,46.01,45.97,45.98,21400.0,36.8287,36.8367,36.8047,36.8127,21400.0
2014-05-27 11:30:00,45.99,46.01,45.98,46.0,22700.0,36.8207,36.8367,36.8127,36.8287,22700.0
2014-05-27 11:40:00,46.01,46.01,45.96,45.98,14600.0,36.8367,36.8367,36.7967,36.8127,14600.0
2014-05-27 11:50:00,45.99,45.99,45.97,45.98,5300.0,36.8207,36.8207,36.8047,36.8127,5300.0
2014-05-27 12:00:00,45.98,46.0,45.98,46.0,19600.0,36.8127,36.8287,36.8127,36.8287,19600.0
2014-05-27 12:10:00,46.0,46.0,45.98,45.99,5600.0,36.8287,36.8287,36.8127,36.8207,5600.0
2014-05-27 12:20:00,45.99,46.0,45.95,45.98,12100.0,36.8207,36.8287,36.7887,36.8127,12100.0
2014-05-27 12:30:00,45.97,46.01,45.97,45.99,19300.0,36.8047,36.8367,36.8047,36.8207,19300.0
2014-05-27 12:40:00,45.99,46.01,45.99,46.0,11900.0,36.8207,36.8367,36.8207,36.8287,11900.0
2014-05-27 12:50:00,46.0,46.01,45.99,45.99,11900.0,36.8287,36.8367,36.8207,36.8207,11900.0
2014-05-27 13:00:00,46.0,46.02,45.98,46.02,9100.0,36.8287,36.8447,36.8127,36.8447,9100.0
2014-05-27 13:10:00,46.01,46.01,46.0,46.01,9000.0,36.8367,36.8367,36.8287,36.8367,9000.0
2014-05-27 13:20:00,46.01,46.01,46.0,46.0,13300.0,36.8367,36.8367,36.8287,36.8287,13300.0
2014-05-27 13:30:00,46.0,46.0,45.96,46.0,10300.0,36.8287,36.8287,36.7967,36.8287,10300.0
2014-05-27 13:40:00,46.0,46.0,45.98,46.0,10900.0,36.8287,36.8287,36.8127,36.8287,10900.0
2014-05-27 13:50:00,46.0,46.01,45.98,45.99,11100.0,36.8287,36.8367,36.8127,36.8207,11100.0
2014-05-27 14:00:00,46.0,46.01,46.0,46.0,11200.0,36.8287,36.8367,36.8287,36.8287,11200.0
2014-05-27 14:10:00,46.0,46.0,45.98,45.99,10600.0,36.8287,36.8287,36.8127,36.8207,10600.0
2014-05-27 14:20:00,46.0,46.0,45.99,46.0,6600.0,36.8287,36.8287,36.8207,36.8287,6600.0
2014-05-27 14:30:00,46.0,46.01,45.99,46.0,19300.0,36.8287,36.8367,36.8207,36.8287,19300.0
2014-05-27 14:40:00,46.0,46.01,45.99,46.01,29900.0,36.8287,36.8367,36.8207,36.8367,29900.0
2014-05-27 14:50:00,46.0,46.05,46.0,46.05,10200.0,36.8287,36.8688,36.8287,36.8688,10200.0
2014-05-27 15:00:00,46.06,46.11,46.05,46.11,12600.0,36.8768,36.9168,36.8688,36.9168,12600.0
2014-05-27 15:10:00,46.11,46.18,46.1,46.13,47000.0,36.9168,36.9728,36.9088,36.9328,47000.0
2014-05-27 15:20:00,46.13,46.16,46.11,46.13,27700.0,36.9328,36.9568,36.9168,36.9328,27700.0
2014-05-27 15:30:00,46.13,46.17,46.09,46.17,29800.0,36.9328,36.9648,36.9008,36.9648,29800.0
2014-05-27 15:40:00,46.17,46.2,46.14,46.14,46100.0,36.9648,36.9888,36.9408,36.9408,46100.0
2014-05-27 15:50:00,46.14,46.15,46.08,46.09,76500.0,36.9408,36.9488,36.8928,36.9008,76500.0
2014-05-28 09:30:00,46.1,46.18,46.0,46.06,60400.0,36.9088,36.9728,36.8287,36.8768,60400.0
2014-05-28 09:40:00,46.07,46.16,46.03,46.11,21100.0,36.8848,36.9568,36.8527,36.9168,21100.0
2014-05-28 09:50:00,46.12,46.16,46.1,46.13,53900.0,36.9248,36.9568,36.9088,36.9328,53900.0
2014-05-28 10:00:00,46.12,46.15,46.08,46.08,12100.0,36.9248,36.9488,36.8928,36.8928,12100.0
2014-05-28 10:10:00,46.08,46.1,46.07,46.09,4000.0,36.8928,36.9088,36.8848,36.9008,4000.0
2014-05-28 10:20:00,46.1,46.11,46.07,46.09,8100.0,36.9088,36.9168,36.8848,36.9008,8100.0
2014-05-28 10:30:00,46.1,46.12,46.08,46.08,10700.0,36.9088,36.9248,36.8928,36.8928,10700.0
2014-05-28 10:40:00,46.09,46.11,46.07,46.11,11100.0,36.9008,36.9168,36.8848,36.9168,11100.0
2014-05-28 10:50:00,46.11,46.11,46.01,46.03,26000.0,36.9168,36.9168,36.8367,36.8527,26000.0
2014-05-28 11:00:00,46.04,46.06,46.03,46.05,25100.0,36.8607,36.8768,36.8527,36.8688,25100.0
2014-05-28 11:10:00,46.05,46.06,46.03,46.05,6200.0,36.8688,36.8768,36.8527,36.8688,6200.0
2014-05-28 11:20:00,46.06,46.06,46.0,46.05,6600.0,36.8768,36.8768,36.8287,36.8688,6600.0
2014-05-28 11:30:00,46.04,46.06,46.03,46.05,7200.0,36.8607,36.8768,36.8527,36.8688,7200.0
2014-05-28 11:40:00,46.05,46.05,45.96,45.96,19500.0,36.8688,36.8688,36.7967,36.7967,19500.0
2014-05-28 11:50:00,45.97,46.01,45.93,45.93,39200.0,36.8047,36.8367,36.7727,36.7727,39200.0
2014-05-28 12:00:00,45.93,45.96,45.93,45.94,15500.0,36.7727,36.7967,36.7727,36.7807,15500.0
2014-05-28 12:10:00,45.94,45.98,45.92,45.96,9800.0,36.7807,36.8127,36.7647,36.7967,9800.0
2014-05-28 12:20:00,45.94,45.98,45.94,45.98,3200.0,36.7807,36.8127,36.7807,36.8127,3200.0
2014-05-28 12:30:00,45.97,46.02,45.97,46.01,10200.0,36.8047,36.8447,36.8047,36.8367,10200.0
2014-05-28 12:40:00,46.01,46.01,45.98,46.0,16200.0,36.8367,36.8367,36.8127,36.8287,16200.0
2014-05-28 12:50:00,46.01,46.01,45.97,45.99,3300.0,36.8367,36.8367,36.8047,36.8207,3300.0
2014-05-28 13:00:00,46.0,46.01,45.98,46.01,6300.0,36.8287,36.8367,36.8127,36.8367,6300.0
2014-05-28 13:10:00,46.01,46.01,45.98,46.0,5800.0,36.8367,36.8367,36.8127,36.8287,5800.0
2014-05-28 13:20:00,46.0,46.01,45.98,45.99,11900.0,36.8287,36.8367,36.8127,36.8207,11900.0
2014-05-28 13:30:00,45.98,46.01,45.98,46.0,10000.0,36.8127,36.8367,36.8127,36.8287,10000.0
2014-05-28 13:40:00,46.0,46.0,45.97,45.97,28000.0,36.8287,36.8287,36.8047,36.8047,28000.0
2014-05-28 13:50:00,45.98,46.0,45.97,46.0,16500.0,36.8127,36.8287,36.8047,36.8287,16500.0
2014-05-28 14:00:00,46.0,46.0,45.96,45.97,7100.0,36.8287,36.8287,36.7967,36.8047,7100.0
2014-05-28 14:10:00,45.97,45.98,45.95,45.98,5300.0,36.8047,36.8127,36.7887,36.8127,5300.0
2014-05-28 14:20:00,45.98,46.0,45.97,45.98,4000.0,36.8127,36.8287,36.8047,36.8127,4000.0
2014-05-28 14:30:00,45.97,45.98,45.95,45.96,5300.0,36.8047,36.8127,36.7887,36.7967,5300.0
2014-05-28 14:40:00,45.97,45.98,45.94,45.98,6400.0,36.8047,36.8127,36.7807,36.8127,6400.0
2014-05-28 14:50:00,45.98,46.0,45.96,45.98,9400.0,36.8127,36.8287,36.7967,36.8127,9400.0
2014-05-28 15:00:00,45.97,45.98,45.97,45.98,12200.0,36.8047,36.8127,36.8047,36.8127,12200.0
2014-05-28 15:10:00,45.98,45.98,45.97,45.98,9900.0,36.8127,36.8127,36.8047,36.8127,9900.0
2014-05-28 15:20:00,45.98,45.98,45.96,45.96,8400.0,36.8127,36.8127,36.7967,36.7967,8400.0
2014-05-28 15:30:00,45.96,45.97,45.96,45.96,10300.0,36.7967,36.8047,36.7967,36.7967,10300.0
2014-05-28 15:40:00,45.96,45.97,45.89,45.91,26200.0,36.7967,36.8047,36.7407,36.7567,26200.0
2014-05-28 15:50:00,45.9,45.91,45.82,45.88,182500.0,36.7487,36.7567,36.6846,36.7326,182500.0
2014-05-29 09:30:00,47.68,47.68,45.92,45.92,52000.0,38.1738,38.1738,36.7647,36.7647,52000.0
2014-05-29 09:40:00,45.92,45.95,45.78,45.79,5800.0,36.7647,36.7887,36.6526,36.6606,5800.0
2014-05-29 09:50:00,45.8,45.87,45.8,45.87,5600.0,36.6686,36.7246,36.6686,36.7246,5600.0
2014-05-29 10:00:00,45.84,45.86,45.79,45.82,6300.0,36.7006,36.7166,36.6606,36.6846,6300.0
2014-05-29 10:10:00,45.8,45.83,45.77,45.81,7200.0,36.6686,36.6926,36.6446,36.6766,7200.0
2014-05-29 10:20:00,45.81,45.84,45.79,45.81,4400.0,36.6766,36.7006,36.6606,36.6766,4400.0
2014-05-29 10:30:00,45.81,45.81,45.76,45.79,19000.0,36.6766,36.6766,36.6366,36.6606,19000.0
2014-05-29 10:40:00,45.78,45.9,45.77,45.9,34300.0,36.6526,36.7487,36.6446,36.7487,34300.0
2014-05-29 10:50:00,45.91,45.93,45.89,45.91,45900.0,36.7567,36.7727,36.7407,36.7567,45900.0
2014-05-29 11:00:00,45.9,45.91,45.89,45.9,31800.0,36.7487,36.7567,36.7407,36.7487,31800.0
2014-05-29 11:10:00,45.9,45.96,45.89,45.96,27300.0,36.7487,36.7967,36.7407,36.7967,27300.0
2014-05-29 11:20:00,45.96,45.96,45.94,45.95,17900.0,36.7967,36.7967,36.7807,36.7887,17900.0
2014-05-29 11:30:00,45.95,45.98,45.94,45.98,19900.0,36.7887,36.8127,36.7807,36.8127,19900.0
2014-05-29 11:40:00,45.97,45.99,45.95,45.97,18100.0,36.8047,36.8207,36.7887,36.8047,18100.0
2014-05-29 11:50:00,45.96,45.99,45.96,45.98,13300.0,36.7967,36.8207,36.7967,36.8127,13300.0
2014-05-29 12:00:00,45.98,45.98,45.97,45.97,12800.0,36.8127,36.8127,36.8047,36.8047,12800.0
2014-05-29 12:10:00,45.97,45.98,45.95,45.98,15800.0,36.8047,36.8127,36.7887,36.8127,15800.0
2014-05-29 12:20:00,45.98,45.98,45.96,45.98,17000.0,36.8127,36.8127,36.7967,36.8127,17000.0
2014-05-29 12:30:00,45.98,45.99,45.97,45.97,16600.0,36.8127,36.8207,36.8047,36.8047,16600.0
2014-05-29 12:40:00,45.97,45.97,45.95,45.96,17300.0,36.8047,36.8047,36.7887,36.7967,17300.0
2014-05-29 12:50:00,45.96,45.96,45.91,45.93,13500.0,36.7967,36.7967,36.7567,36.7727,13500.0
2014-05-29 13:00:00,45.92,45.95,45.92,45.94,7400.0,36.7647,36.7887,36.7647,36.7807,7400.0
2014-05-29 13:10:00,45.93,45.94,45.9,45.9,8000.0,36.7727,36.7807,36.7487,36.7487,8000.0
2014-05-29 13:20:00,45.91,45.91,45.89,45.91,11000.0,36.7567,36.7567,36.7407,36.7567,11000.0
2014-05-29 13:30:00,45.91,45.91,45.84,45.84,11100.0,36.7567,36.7567,36.7006,36.7006,11100.0
2014-05-29 13:40:00,45.85,45.91,45.84,45.88,7100.0,36.7086,36.7567,36.7006,36.7326,7100.0
2014-05-29 13:50:00,45.89,45.9,45.87,45.89,7000.0,36.7407,36.7487,36.7246,36.7407,7000.0
2014-05-29 14:00:00,45.9,45.91,45.88,45.91,7400.0,36.7487,36.7567,36.7326,36.7567,7400.0
2014-05-29 14:10:00,45.91,45.95,45.91,45.91,8100.0,36.7567,36.7887,36.7567,36.7567,8100.0
2014-05-29 14:20:00,45.91,45.93,45.91,45.93,11400.0,36.7567,36.7727,36.7567,36.7727,11400.0
2014-05-29 14:30:00,45.93,45.96,45.91,45.96,15800.0,36.7727,36.7967,36.7567,36.7967,15800.0
2014-05-29 14:40:00,45.96,45.96,45.91,45.96,14500.0,36.7967,36.7967,36.7567,36.7967,14500.0
2014-05-29 14:50:00,45.96,45.97,45.95,45.96,8900.0,36.7967,36.8047,36.7887,36.7967,8900.0
2014-05-29 15:00:00,45.95,45.97,45.91,45.95,73900.0,36.7887,36.8047,36.7567,36.7887,73900.0
2014-05-29 15:10:00,45.96,45.98,45.94,45.97,16200.0,36.7967,36.8127,36.7807,36.8047,16200.0
2014-05-29 15:20:00,45.97,45.99,45.97,45.98,17100.0,36.8047,36.8207,36.8047,36.8127,17100.0
2014-05-29 15:30:00,45.97,45.99,45.97,45.97,18400.0,36.8047,36.8207,36.8047,36.8047,18400.0
2014-05-29 15:40:00,45.97,45.98,45.97,45.98,46400.0,36.8047,36.8127,36.8047,36.8127,46400.0
2014-05-29 15:50:00,45.98,45.99,45.95,45.95,47400.0,36.8127,36.8207,36.7887,36.7887,47400.0
2014-05-30 09:30:00,45.95,45.98,45.9,45.92,43400.0,36.7887,36.8127,36.7487,36.7647,43400.0
2014-05-30 09:40:00,45.92,45.92,45.87,45.91,25100.0,36.7647,36.7647,36.7246,36.7567,25100.0
2014-05-30 09:50:00,45.92,45.92,45.86,45.88,55800.0,36.7647,36.7647,36.7166,36.7326,55800.0
2014-05-30 10:00:00,45.87,45.88,45.81,45.86,20800.0,36.7246,36.7326,36.6766,36.7166,20800.0
2014-05-30 10:10:00,45.86,45.88,45.8,45.81,13600.0,36.7166,36.7326,36.6686,36.6766,13600.0
2014-05-30 10:20:00,45.81,45.86,45.79,45.84,12900.0,36.6766,36.7166,36.6606,36.7006,12900.0
2014-05-30 10:30:00,45.83,45.84,45.75,45.77,13100.0,36.6926,36.7006,36.6286,36.6446,13100.0
2014-05-30 10:40:00,45.77,45.78,45.75,45.75,7400.0,36.6446,36.6526,36.6286,36.6286,7400.0
2014-05-30 10:50:00,45.75,45.82,45.75,45.8,12000.0,36.6286,36.6846,36.6286,36.6686,12000.0
2014-05-30 11:00:00,45.8,45.81,45.74,45.78,22200.0,36.6686,36.6766,36.6206,36.6526,22200.0
2014-05-30 11:10:00,45.76,45.79,45.76,45.76,8600.0,36.6366,36.6606,36.6366,36.6366,8600.0
2014-05-30 11:20:00,45.75,45.77,45.71,45.73,24400.0,36.6286,36.6446,36.5965,36.6126,24400.0
2014-05-30 11:30:00,45.73,45.75,45.71,45.74,13500.0,36.6126,36.6286,36.5965,36.6206,13500.0
2014-05-30 11:40:00,45.74,45.8,45.74,45.76,15200.0,36.6206,36.6686,36.6206,36.6366,15200.0
2014-05-30 11:50:00,45.76,45.81,45.74,45.8,22300.0,36.6366,36.6766,36.6206,36.6686,22300.0
2014-05-30 12:00:00,45.79,45.81,45.78,45.79,11300.0,36.6606,36.6766,36.6526,36.6606,11300.0
2014-05-30 12:10:00,45.79,45.81,45.76,45.79,16400.0,36.6606,36.6766,36.6366,36.6606,16400.0
2014-05-30 12:20:00,45.78,45.8,45.78,45.79,15600.0,36.6526,36.6686,36.6526,36.6606,15600.0
2014-05-30 12:30:00,45.79,45.81,45.79,45.79,15000.0,36.6606,36.6766,36.6606,36.6606,15000.0
2014-05-30 12:40:00,45.79,45.81,45.76,45.76,12400.0,36.6606,36.6766,36.6366,36.6366,12400.0
2014-05-30 12:50:00,45.76,45.77,45.73,45.77,9500.0,36.6366,36.6446,36.6126,36.6446,9500.0
2014-05-30 13:00:00,45.77,45.82,45.75,45.81,8200.0,36.6446,36.6846,36.6286,36.6766,8200.0
2014-05-30 13:10:00,45.81,45.82,45.81,45.82,4200.0,36.6766,36.6846,36.6766,36.6846,4200.0
2014-05-30 13:20:00,45.81,45.83,45.79,45.8,34600.0,36.6766,36.6926,36.6606,36.6686,34600.0
2014-05-30 13:30:00,45.8,45.82,45.79,45.8,15200.0,36.6686,36.6846,36.6606,36.6686,15200.0
2014-05-30 13:40:00,45.8,45.81,45.76,45.79,9900.0,36.6686,36.6766,36.6366,36.6606,9900.0
2014-05-30 13:50:00,45.78,45.81,45.78,45.81,8400.0,36.6526,36.6766,36.6526,36.6766,8400.0
2014-05-30 14:00:00,45.81,45.83,45.8,45.82,22500.0,36.6766,36.6926,36.6686,36.6846,22500.0
2014-05-30 14:10:00,45.82,45.83,45.81,45.82,9700.0,36.6846,36.6926,36.6766,36.6846,9700.0
2014-05-30 14:20:00,45.82,45.83,45.81,45.81,23800.0,36.6846,36.6926,36.6766,36.6766,23800.0
2014-05-30 14:30:00,45.82,45.82,45.81,45.81,7400.0,36.6846,36.6846,36.6766,36.6766,7400.0
2014-05-30 14:40:00,45.81,45.83,45.78,45.79,17700.0,36.6766,36.6926,36.6526,36.6606,17700.0
2014-05-30 14:50:00,45.78,45.82,45.78,45.8,16900.0,36.6526,36.6846,36.6526,36.6686,16900.0
2014-05-30 15:00:00,45.79,45.8,45.74,45.78,30500.0,36.6606,36.6686,36.6206,36.6526,30500.0
2014-05-30 15:10:00,45.78,45.82,45.77,45.82,7500.0,36.6526,36.6846,36.6446,36.6846,7500.0
2014-05-30 15:20:00,45.82,45.82,45.77,45.79,18900.0,36.6846,36.6846,36.6446,36.6606,18900.0
2014-05-30 15:30:00,45.79,45.83,45.79,45.82,31500.0,36.6606,36.6926,36.6606,36.6846,31500.0
2014-05-30 15:40:00,45.81,45.83,45.81,45.81,35000.0,36.6766,36.6926,36.6766,36.6766,35000.0
2014-05-30 15:50:00,45.82,45.86,45.82,45.83,115300.0,36.6846,36.7166,36.6846,36.6926,115300.0
2014-06-02 09:30:00,45.93,46.07,45.76,46.0,18700.0,36.7727,36.8848,36.6366,36.8287,18700.0
2014-06-02 09:40:00,45.97,46.03,45.91,45.93,9000.0,36.8047,36.8527,36.7567,36.7727,9000.0
2014-06-02 09:50:00,45.93,46.0,45.93,45.99,9300.0,36.7727,36.8287,36.7727,36.8207,9300.0
2014-06-02 10:00:00,45.99,45.99,45.83,45.83,10000.0,36.8207,36.8207,36.6926,36.6926,10000.0
2014-06-02 10:10:00,45.88,46.01,45.88,45.99,9000.0,36.7326,36.8367,36.7326,36.8207,9000.0
2014-06-02 10:20:00,45.99,46.02,45.96,46.0,9400.0,36.8207,36.8447,36.7967,36.8287,9400.0
2014-06-02 10:30:00,46.02,46.04,45.97,46.01,8200.0,36.8447,36.8607,36.8047,36.8367,8200.0
2014-06-02 10:40:00,46.01,46.03,46.0,46.01,7900.0,36.8367,36.8527,36.8287,36.8367,7900.0
2014-06-02 10:50:00,46.01,46.04,45.97,46.03,9200.0,36.8367,36.8607,36.8047,36.8527,9200.0
2014-06-02 11:00:00,46.03,46.09,46.01,46.08,16900.0,36.8527,36.9008,36.8367,36.8928,16900.0
2014-06-02 11:10:00,46.08,46.11,46.07,46.11,4700.0,36.8928,36.9168,36.8848,36.9168,4700.0
2014-06-02 11:20:00,46.12,46.14,46.08,46.11,13200.0,36.9248,36.9408,36.8928,36.9168,13200.0
2014-06-02 11:30:00,46.1,46.11,46.05,46.06,9800.0,36.9088,36.9168,36.8688,36.8768,9800.0
2014-06-02 11:40:00,46.06,46.07,46.01,46.05,41400.0,36.8768,36.8848,36.8367,36.8688,41400.0
2014-06-02 11:50:00,46.04,46.05,46.03,46.04,11700.0,36.8607,36.8688,36.8527,36.8607,11700.0
2014-06-02 12:00:00,46.03,46.07,46.03,46.06,5000.0,36.8527,36.8848,36.8527,36.8768,5000.0
2014-06-02 12:10:00,46.07,46.07,46.05,46.05,4600.0,36.8848,36.8848,36.8688,36.8688,4600.0
2014-06-02 12:20:00,46.05,46.06,46.01,46.05,56500.0,36.8688,36.8768,36.8367,36.8688,56500.0
2014-06-02 12:30:00,46.04,46.07,46.04,46.05,7500.0,36.8607,36.8848,36.8607,36.8688,7500.0
2014-06-02 12:40:00,46.06,46.07,46.05,46.07,5000.0,36.8768,36.8848,36.8688,36.8848,5000.0
2014-06-02 12:50:00,46.07,46.07,46.04,46.07,5200.0,36.8848,36.8848,36.8607,36.8848,5200.0
2014-06-02 13:00:00,46.07,46.09,46.07,46.08,5000.0,36.8848,36.9008,36.8848,36.8928,5000.0
2014-06-02 13:10:00,46.09,46.09,46.07,46.08,5800.0,36.9008,36.9008,36.8848,36.8928,5800.0
2014-06-02 13:20:00,46.08,46.09,46.07,46.07,18000.0,36.8928,36.9008,36.8848,36.8848,18000.0
2014-06-02 13:30:00,46.06,46.08,46.02,46.05,13700.0,36.8768,36.8928,36.8447,36.8688,13700.0
2014-06-02 13:40:00,46.05,46.05,46.02,46.03,5500.0,36.8688,36.8688,36.8447,36.8527,5500.0
2014-06-02 13:50:00,46.04,46.04,46.0,46.04,7200.0,36.8607,36.8607,36.8287,36.8607,7200.0
2014-06-02 14:00:00,46.04,46.09,46.04,46.09,4900.0,36.8607,36.9008,36.8607,36.9008,4900.0
2014-06-02 14:10:00,46.1,46.13,46.09,46.11,5800.0,36.9088,36.9328,36.9008,36.9168,5800.0
2014-06-02 14:20:00,46.12,46.15,46.12,46.15,8900.0,36.9248,36.9488,36.9248,36.9488,8900.0
2014-06-02 14:30:00,46.15,46.15,46.12,46.13,8100.0,36.9488,36.9488,36.9248,36.9328,8100.0
2014-06-02 14:40:00,46.14,46.15,46.12,46.13,38300.0,36.9408,36.9488,36.9248,36.9328,38300.0
2014-06-02 14:50:00,46.12,46.12,46.03,46.12,70300.0,36.9248,36.9248,36.8527,36.9248,70300.0
2014-06-02 15:00:00,46.11,46.13,46.09,46.13,15200.0,36.9168,36.9328,36.9008,36.9328,15200.0
2014-06-02 15:10:00,46.13,46.14,46.06,46.09,28000.0,36.9328,36.9408,36.8768,36.9008,28000.0
2014-06-02 15:20:00,46.1,46.18,46.09,46.17,32200.0,36.9088,36.9728,36.9008,36.9648,32200.0
2014-06-02 15:30:00,46.17,46.19,46.15,46.17,24800.0,36.9648,36.9808,36.9488,36.9648,24800.0
2014-06-02 15:40:00,46.18,46.23,46.17,46.23,84900.0,36.9728,37.0129,36.9648,37.0129,84900.0
2014-06-02 15:50:00,46.24,46.24,46.15,46.15,57300.0,37.0209,37.0209,36.9488,36.9488,57300.0
2014-06-03 09:30:00,46.11,46.11,45.89,46.08,18500.0,36.9168,36.9168,36.7407,36.8928,18500.0
2014-06-03 09:40:00,46.07,46.18,46.04,46.16,16500.0,36.8848,36.9728,36.8607,36.9568,16500.0
2014-06-03 09:50:00,46.16,46.28,46.16,46.25,6400.0,36.9568,37.0529,36.9568,37.0289,6400.0
2014-06-03 10:00:00,46.25,46.31,46.21,46.23,6600.0,37.0289,37.0769,36.9969,37.0129,6600.0
2014-06-03 10:10:00,46.21,46.21,46.1,46.12,8400.0,36.9969,36.9969,36.9088,36.9248,8400.0
2014-06-03 10:20:00,46.12,46.12,46.0,46.0,7200.0,36.9248,36.9248,36.8287,36.8287,7200.0
2014-06-03 10:30:00,46.01,46.04,45.99,46.04,23300.0,36.8367,36.8607,36.8207,36.8607,23300.0
2014-06-03 10:40:00,46.04,46.05,45.99,46.01,16000.0,36.8607,36.8688,36.8207,36.8367,16000.0
2014-06-03 10:50:00,46.02,46.05,45.99,46.02,5100.0,36.8447,36.8688,36.8207,36.8447,5100.0
2014-06-03 11:00:00,46.02,46.03,45.99,46.0,4500.0,36.8447,36.8527,36.8207,36.8287,4500.0
2014-06-03 11:10:00,46.01,46.04,46.01,46.01,3400.0,36.8367,36.8607,36.8367,36.8367,3400.0
2014-06-03 11:20:00,46.03,46.06,46.03,46.06,3800.0,36.8527,36.8768,36.8527,36.8768,3800.0
2014-06-03 11:30:00,46.05,46.05,46.0,46.0,4600.0,36.8688,36.8688,36.8287,36.8287,4600.0
2014-06-03 11:40:00,46.0,46.0,45.94,45.99,3900.0,36.8287,36.8287,36.7807,36.8207,3900.0
2014-06-03 11:50:00,46.0,46.02,45.94,45.96,3000.0,36.8287,36.8447,36.7807,36.7967,3000.0
2014-06-03 12:00:00,45.96,46.0,45.96,45.97,4200.0,36.7967,36.8287,36.7967,36.8047,4200.0
2014-06-03 12:10:00,45.98,46.02,45.98,46.01,2900.0,36.8127,36.8447,36.8127,36.8367,2900.0
2014-06-03 12:20:00,46.01,46.02,46.0,46.0,7900.0,36.8367,36.8447,36.8287,36.8287,7900.0
2014-06-03 12:30:00,46.01,46.02,46.0,46.01,3200.0,36.8367,36.8447,36.8287,36.8367,3200.0
2014-06-03 12:40:00,46.02,46.07,46.01,46.05,6200.0,36.8447,36.8848,36.8367,36.8688,6200.0
2014-06-03 12:50:00,46.05,46.08,46.05,46.08,6900.0,36.8688,36.8928,36.8688,36.8928,6900.0
2014-06-03 13:00:00,46.09,46.12,46.09,46.12,5400.0,36.9008,36.9248,36.9008,36.9248,5400.0
2014-06-03 13:10:00,46.12,46.12,46.09,46.1,16800.0,36.9248,36.9248,36.9008,36.9088,16800.0
2014-06-03 13:20:00,46.1,46.13,46.09,46.1,9400.0,36.9088,36.9328,36.9008,36.9088,9400.0
2014-06-03 13:30:00,46.1,46.13,46.1,46.11,5000.0,36.9088,36.9328,36.9088,36.9168,5000.0
2014-06-03 13:40:00,46.11,46.14,46.1,46.13,5800.0,36.9168,36.9408,36.9088,36.9328,5800.0
2014-06-03 13:50:00,46.14,46.14,46.12,46.14,5900.0,36.9408,36.9408,36.9248,36.9408,5900.0
2014-06-03 14:00:00,46.13,46.14,46.13,46.14,3300.0,36.9328,36.9408,36.9328,36.9408,3300.0
2014-06-03 14:10:00,46.13,46.15,46.11,46.15,8100.0,36.9328,36.9488,36.9168,36.9488,8100.0
2014-06-03 14:20:00,46.15,46.16,46.1,46.1,14800.0,36.9488,36.9568,36.9088,36.9088,14800.0
2014-06-03 14:30:00,46.1,46.13,46.09,46.12,11900.0,36.9088,36.9328,36.9008,36.9248,11900.0
2014-06-03 14:40:00,46.12,46.14,46.11,46.11,8600.0,36.9248,36.9408,36.9168,36.9168,8600.0
2014-06-03 14:50:00,46.11,46.12,46.09,46.11,14100.0,36.9168,36.9248,36.9008,36.9168,14100.0
2014-06-03 15:00:00,46.1,46.11,46.05,46.05,13900.0,36.9088,36.9168,36.8688,36.8688,13900.0
2014-06-03 15:10:00,46.05,46.09,46.05,46.07,8300.0,36.8688,36.9008,36.8688,36.8848,8300.0
2014-06-03 15:20:00,46.06,46.09,46.06,46.08,5900.0,36.8768,36.9008,36.8768,36.8928,5900.0
2014-06-03 15:30:00,46.09,46.11,46.05,46.07,16300.0,36.9008,36.9168,36.8688,36.8848,16300.0
2014-06-03 15:40:00,46.06,46.07,46.0,46.0,19600.0,36.8768,36.8848,36.8287,36.8287,19600.0
2014-06-03 15:50:00,46.0,46.05,45.99,46.05,57100.0,36.8287,36.8688,36.8207,36.8688,57100.0
2014-06-04 09:30:00,45.68,45.93,45.68,45.93,14000.0,36.8574,37.0591,36.8574,37.0591,14000.0
2014-06-04 09:40:00,45.92,45.92,45.78,45.87,11600.0,37.051,37.051,36.9381,37.0107,11600.0
2014-06-04 09:50:00,45.88,45.9,45.79,45.8,8200.0,37.0188,37.0349,36.9461,36.9542,8200.0
2014-06-04 10:00:00,45.8,45.9,45.79,45.8,13500.0,36.9542,37.0349,36.9461,36.9542,13500.0
2014-06-04 10:10:00,45.8,45.86,45.78,45.8,18700.0,36.9542,37.0026,36.9381,36.9542,18700.0
2014-06-04 10:20:00,45.79,45.81,45.69,45.69,12900.0,36.9461,36.9623,36.8654,36.8654,12900.0
2014-06-04 10:30:00,45.7,45.79,45.7,45.76,10600.0,36.8735,36.9461,36.8735,36.9219,10600.0
2014-06-04 10:40:00,45.76,45.87,45.76,45.86,11800.0,36.9219,37.0107,36.9219,37.0026,11800.0
2014-06-04 10:50:00,45.87,45.97,45.87,45.97,7600.0,37.0107,37.0914,37.0107,37.0914,7600.0
2014-06-04 11:00:00,45.96,45.98,45.94,45.96,6400.0,37.0833,37.0994,37.0672,37.0833,6400.0
2014-06-04 11:10:00,45.95,45.95,45.94,45.95,1200.0,37.0752,37.0752,37.0672,37.0752,1200.0
2014-06-04 11:20:00,45.94,46.01,45.93,46.0,8000.0,37.0672,37.1236,37.0591,37.1156,8000.0
2014-06-04 11:30:00,45.99,46.03,45.98,46.02,4200.0,37.1075,37.1398,37.0994,37.1317,4200.0
2014-06-04 11:40:00,46.02,46.02,45.97,46.02,6400.0,37.1317,37.1317,37.0914,37.1317,6400.0
2014-06-04 11:50:00,46.01,46.02,46.0,46.0,700.0,37.1236,37.1317,37.1156,37.1156,700.0
2014-06-04 12:00:00,46.01,46.05,46.01,46.05,6600.0,37.1236,37.1559,37.1236,37.1559,6600.0
2014-06-04 12:10:00,46.05,46.06,46.04,46.05,2200.0,37.1559,37.164,37.1478,37.1559,2200.0
2014-06-04 12:20:00,46.05,46.05,46.0,46.03,8500.0,37.1559,37.1559,37.1156,37.1398,8500.0
2014-06-04 12:30:00,46.03,46.03,46.0,46.02,2800.0,37.1398,37.1398,37.1156,37.1317,2800.0
2014-06-04 12:40:00,46.02,46.07,46.02,46.06,3500.0,37.1317,37.1721,37.1317,37.164,3500.0
2014-06-04 12:50:00,46.07,46.07,46.05,46.06,3200.0,37.1721,37.1721,37.1559,37.164,3200.0
2014-06-04 13:00:00,46.06,46.07,46.05,46.05,6900.0,37.164,37.1721,37.1559,37.1559,6900.0
2014-06-04 13:10:00,46.04,46.06,46.04,46.06,7900.0,37.1478,37.164,37.1478,37.164,7900.0
2014-06-04 13:20:00,46.07,46.11,46.06,46.09,5100.0,37.1721,37.2043,37.164,37.1882,5100.0
2014-06-04 13:30:00,46.09,46.1,46.08,46.09,1800.0,37.1882,37.1963,37.1801,37.1882,1800.0
2014-06-04 13:40:00,46.09,46.11,46.08,46.09,3800.0,37.1882,37.2043,37.1801,37.1882,3800.0
2014-06-04 13:50:00,46.09,46.12,46.09,46.12,7700.0,37.1882,37.2124,37.1882,37.2124,7700.0
2014-06-04 14:00:00,46.12,46.13,46.09,46.1,13300.0,37.2124,37.2205,37.1882,37.1963,13300.0
2014-06-04 14:10:00,46.09,46.13,46.09,46.13,6600.0,37.1882,37.2205,37.1882,37.2205,6600.0
2014-06-04 14:20:00,46.12,46.13,46.08,46.09,8500.0,37.2124,37.2205,37.1801,37.1882,8500.0
2014-06-04 14:30:00,46.09,46.1,46.08,46.1,1500.0,37.1882,37.1963,37.1801,37.1963,1500.0
2014-06-04 14:40:00,46.1,46.1,46.07,46.07,7300.0,37.1963,37.1963,37.1721,37.1721,7300.0
2014-06-04 14:50:00,46.07,46.09,46.06,46.08,12900.0,37.1721,37.1882,37.164,37.1801,12900.0
2014-06-04 15:00:00,46.09,46.12,46.08,46.11,16400.0,37.1882,37.2124,37.1801,37.2043,16400.0
2014-06-04 15:10:00,46.12,46.24,46.12,46.2,55400.0,37.2124,37.3092,37.2124,37.2769,55400.0
2014-06-04 15:20:00,46.2,46.26,46.2,46.25,21800.0,37.2769,37.3254,37.2769,37.3173,21800.0
2014-06-04 15:30:00,46.26,46.27,46.23,46.23,22000.0,37.3254,37.3334,37.3012,37.3012,22000.0
2014-06-04 15:40:00,46.23,46.24,46.19,46.19,43700.0,37.3012,37.3092,37.2689,37.2689,43700.0
2014-06-04 15:50:00,46.19,46.23,46.17,46.23,66500.0,37.2689,37.3012,37.2527,37.3012,66500.0
2014-06-05 09:30:00,46.17,46.41,46.15,46.15,36000.0,37.2527,37.4464,37.2366,37.2366,36000.0
2014-06-05 09:40:00,46.09,46.18,46.07,46.16,13900.0,37.1882,37.2608,37.1721,37.2447,13900.0
2014-06-05 09:50:00,46.18,46.25,46.17,46.19,10900.0,37.2608,37.3173,37.2527,37.2689,10900.0
2014-06-05 10:00:00,46.2,46.23,46.12,46.12,17800.0,37.2769,37.3012,37.2124,37.2124,17800.0
2014-06-05 10:10:00,46.1,46.1,46.05,46.08,12000.0,37.1963,37.1963,37.1559,37.1801,12000.0
2014-06-05 10:20:00,46.09,46.14,46.07,46.11,19500.0,37.1882,37.2285,37.1721,37.2043,19500.0
2014-06-05 10:30:00,46.13,46.13,46.03,46.04,30100.0,37.2205,37.2205,37.1398,37.1478,30100.0
2014-06-05 10:40:00,46.05,46.07,46.02,46.02,11600.0,37.1559,37.1721,37.1317,37.1317,11600.0
2014-06-05 10:50:00,46.03,46.05,45.99,46.0,5300.0,37.1398,37.1559,37.1075,37.1156,5300.0
2014-06-05 11:00:00,46.0,46.06,45.98,46.04,9500.0,37.1156,37.164,37.0994,37.1478,9500.0
2014-06-05 11:10:00,46.05,46.11,46.05,46.09,11400.0,37.1559,37.2043,37.1559,37.1882,11400.0
2014-06-05 11:20:00,46.08,46.1,46.05,46.09,13100.0,37.1801,37.1963,37.1559,37.1882,13100.0
2014-06-05 11:30:00,46.1,46.12,46.08,46.09,12500.0,37.1963,37.2124,37.1801,37.1882,12500.0
2014-06-05 11:40:00,46.09,46.09,46.02,46.05,26100.0,37.1882,37.1882,37.1317,37.1559,26100.0
2014-06-05 11:50:00,46.04,46.05,46.0,46.04,15500.0,37.1478,37.1559,37.1156,37.1478,15500.0
2014-06-05 12:00:00,46.04,46.06,46.01,46.05,24600.0,37.1478,37.164,37.1236,37.1559,24600.0
2014-06-05 12:10:00,46.04,46.09,46.01,46.09,77900.0,37.1478,37.1882,37.1236,37.1882,77900.0
2014-06-05 12:20:00,46.09,46.11,46.09,46.11,40500.0,37.1882,37.2043,37.1882,37.2043,40500.0
2014-06-05 12:30:00,46.1,46.13,46.09,46.1,18200.0,37.1963,37.2205,37.1882,37.1963,18200.0
2014-06-05 12:40:00,46.11,46.14,46.05,46.05,14100.0,37.2043,37.2285,37.1559,37.1559,14100.0
2014-06-05 12:50:00,46.05,46.07,46.03,46.04,4400.0,37.1559,37.1721,37.1398,37.1478,4400.0
2014-06-05 13:00:00,46.04,46.07,46.02,46.06,7100.0,37.1478,37.1721,37.1317,37.164,7100.0
2014-06-05 13:10:00,46.06,46.07,46.04,46.06,6100.0,37.164,37.1721,37.1478,37.164,6100.0
2014-06-05 13:20:00,46.06,46.12,46.05,46.1,36900.0,37.164,37.2124,37.1559,37.1963,36900.0
2014-06-05 13:30:00,46.11,46.13,46.1,46.11,23500.0,37.2043,37.2205,37.1963,37.2043,23500.0
2014-06-05 13:40:00,46.11,46.12,46.09,46.1,23000.0,37.2043,37.2124,37.1882,37.1963,23000.0
2014-06-05 13:50:00,46.1,46.12,46.08,46.12,23900.0,37.1963,37.2124,37.1801,37.2124,23900.0
2014-06-05 14:00:00,46.12,46.13,46.11,46.12,16600.0,37.2124,37.2205,37.2043,37.2124,16600.0
2014-06-05 14:10:00,46.12,46.13,46.11,46.12,4700.0,37.2124,37.2205,37.2043,37.2124,4700.0
2014-06-05 14:20:00,46.12,46.13,46.05,46.09,20200.0,37.2124,37.2205,37.1559,37.1882,20200.0
2014-06-05 14:30:00,46.1,46.11,46.09,46.1,4300.0,37.1963,37.2043,37.1882,37.1963,4300.0
2014-06-05 14:40:00,46.1,46.12,46.09,46.1,15700.0,37.1963,37.2124,37.1882,37.1963,15700.0
2014-06-05 14:50:00,46.09,46.09,46.02,46.05,119900.0,37.1882,37.1882,37.1317,37.1559,119900.0
2014-06-05 15:00:00,46.05,46.07,46.01,46.01,17300.0,37.1559,37.1721,37.1236,37.1236,17300.0
2014-06-05 15:10:00,46.01,46.01,45.97,45.99,55400.0,37.1236,37.1236,37.0914,37.1075,55400.0
2014-06-05 15:20:00,46.0,46.0,45.92,45.93,6600.0,37.1156,37.1156,37.051,37.0591,6600.0
2014-06-05 15:30:00,45.93,45.96,45.92,45.94,11300.0,37.0591,37.0833,37.051,37.0672,11300.0
2014-06-05 15:40:00,45.95,45.96,45.93,45.93,13000.0,37.0752,37.0833,37.0591,37.0591,13000.0
2014-06-05 15:50:00,45.93,45.93,45.88,45.9,68300.0,37.0591,37.0591,37.0188,37.0349,68300.0
2014-06-06 09:30:00,45.97,46.06,45.91,45.96,37800.0,37.0914,37.164,37.043,37.0833,37800.0
2014-06-06 09:40:00,45.9,45.92,45.85,45.87,9000.0,37.0349,37.051,36.9945,37.0107,9000.0
2014-06-06 09:50:00,45.85,45.85,45.77,45.8,23300.0,36.9945,36.9945,36.93,36.9542,23300.0
2014-06-06 10:00:00,45.82,45.91,45.8,45.91,8400.0,36.9703,37.043,36.9542,37.043,8400.0
2014-06-06 10:10:00,45.9,45.98,45.9,45.97,7300.0,37.0349,37.0994,37.0349,37.0914,7300.0
2014-06-06 10:20:00,45.96,46.06,45.96,46.03,5200.0,37.0833,37.164,37.0833,37.1398,5200.0
2014-06-06 10:30:00,46.03,46.09,46.03,46.04,11100.0,37.1398,37.1882,37.1398,37.1478,11100.0
2014-06-06 10:40:00,46.03,46.03,45.96,45.99,9800.0,37.1398,37.1398,37.0833,37.1075,9800.0
2014-06-06 10:50:00,45.99,46.01,45.99,46.01,9700.0,37.1075,37.1236,37.1075,37.1236,9700.0
2014-06-06 11:00:00,46.01,46.02,45.99,45.99,19700.0,37.1236,37.1317,37.1075,37.1075,19700.0
2014-06-06 11:10:00,46.0,46.01,45.98,45.99,13300.0,37.1156,37.1236,37.0994,37.1075,13300.0
2014-06-06 11:20:00,45.98,45.99,45.96,45.98,6200.0,37.0994,37.1075,37.0833,37.0994,6200.0
2014-06-06 11:30:00,45.97,46.07,45.97,46.07,11500.0,37.0914,37.1721,37.0914,37.1721,11500.0
2014-06-06 11:40:00,46.09,46.19,46.06,46.18,20400.0,37.1882,37.2689,37.164,37.2608,20400.0
2014-06-06 11:50:00,46.19,46.22,46.18,46.2,13300.0,37.2689,37.2931,37.2608,37.2769,13300.0
2014-06-06 12:00:00,46.2,46.2,46.11,46.11,19400.0,37.2769,37.2769,37.2043,37.2043,19400.0
2014-06-06 12:10:00,46.12,46.12,46.08,46.08,5500.0,37.2124,37.2124,37.1801,37.1801,5500.0
2014-06-06 12:20:00,46.08,46.09,46.05,46.05,3900.0,37.1801,37.1882,37.1559,37.1559,3900.0
2014-06-06 12:30:00,46.07,46.1,46.05,46.09,4000.0,37.1721,37.1963,37.1559,37.1882,4000.0
2014-06-06 12:40:00,46.1,46.1,46.06,46.09,6000.0,37.1963,37.1963,37.164,37.1882,6000.0
2014-06-06 12:50:00,46.09,46.1,46.07,46.07,3600.0,37.1882,37.1963,37.1721,37.1721,3600.0
2014-06-06 13:00:00,46.07,46.07,46.05,46.07,1700.0,37.1721,37.1721,37.1559,37.1721,1700.0
2014-06-06 13:10:00,46.07,46.08,46.05,46.06,5000.0,37.1721,37.1801,37.1559,37.164,5000.0
2014-06-06 13:20:00,46.06,46.08,46.05,46.07,2600.0,37.164,37.1801,37.1559,37.1721,2600.0
2014-06-06 13:30:00,46.07,46.08,46.05,46.05,11200.0,37.1721,37.1801,37.1559,37.1559,11200.0
2014-06-06 13:40:00,46.05,46.08,46.05,46.08,4100.0,37.1559,37.1801,37.1559,37.1801,4100.0
2014-06-06 13:50:00,46.09,46.1,46.04,46.08,13300.0,37.1882,37.1963,37.1478,37.1801,13300.0
2014-06-06 14:00:00,46.08,46.09,46.08,46.09,2700.0,37.1801,37.1882,37.1801,37.1882,2700.0
2014-06-06 14:10:00,46.09,46.12,46.09,46.11,3400.0,37.1882,37.2124,37.1882,37.2043,3400.0
2014-06-06 14:20:00,46.1,46.12,46.09,46.11,8000.0,37.1963,37.2124,37.1882,37.2043,8000.0
2014-06-06 14:30:00,46.1,46.11,46.07,46.09,29600.0,37.1963,37.2043,37.1721,37.1882,29600.0
2014-06-06 14:40:00,46.08,46.08,46.03,46.03,7500.0,37.1801,37.1801,37.1398,37.1398,7500.0
2014-06-06 14:50:00,46.03,46.04,46.0,46.01,11200.0,37.1398,37.1478,37.1156,37.1236,11200.0
2014-06-06 15:00:00,46.01,46.01,45.98,45.98,27800.0,37.1236,37.1236,37.0994,37.0994,27800.0
2014-06-06 15:10:00,45.98,46.0,45.97,46.0,26400.0,37.0994,37.1156,37.0914,37.1156,26400.0
2014-06-06 15:20:00,45.99,46.02,45.97,45.98,19000.0,37.1075,37.1317,37.0914,37.0994,19000.0
2014-06-06 15:30:00,45.99,46.0,45.93,45.96,38400.0,37.1075,37.1156,37.0591,37.0833,38400.0
2014-06-06 15:40:00,45.96,46.01,45.95,45.96,42300.0,37.0833,37.1236,37.0752,37.0833,42300.0
2014-06-06 15:50:00,45.97,45.98,45.93,45.94,131200.0,37.0914,37.0994,37.0591,37.0672,131200.0
2014-06-09 09:30:00,45.97,46.12,45.96,46.0,15900.0,37.0914,37.2124,37.0833,37.1156,15900.0
2014-06-09 09:40:00,46.03,46.16,46.01,46.16,17800.0,37.1398,37.2447,37.1236,37.2447,17800.0
2014-06-09 09:50:00,46.18,46.19,46.15,46.15,15800.0,37.2608,37.2689,37.2366,37.2366,15800.0
2014-06-09 10:00:00,46.14,46.15,46.04,46.07,5700.0,37.2285,37.2366,37.1478,37.1721,5700.0
2014-06-09 10:10:00,46.05,46.1,46.01,46.06,31500.0,37.1559,37.1963,37.1236,37.164,31500.0
2014-06-09 10:20:00,46.05,46.06,46.03,46.05,8800.0,37.1559,37.164,37.1398,37.1559,8800.0
2014-06-09 10:30:00,46.06,46.06,46.03,46.06,27800.0,37.164,37.164,37.1398,37.164,27800.0
2014-06-09 10:40:00,46.06,46.07,46.02,46.05,6700.0,37.164,37.1721,37.1317,37.1559,6700.0
2014-06-09 10:50:00,46.04,46.05,46.01,46.04,10900.0,37.1478,37.1559,37.1236,37.1478,10900.0
2014-06-09 11:00:00,46.03,46.09,46.01,46.08,5900.0,37.1398,37.1882,37.1236,37.1801,5900.0
2014-06-09 11:10:00,46.08,46.08,46.02,46.04,15400.0,37.1801,37.1801,37.1317,37.1478,15400.0
2014-06-09 11:20:00,46.04,46.07,46.03,46.07,7200.0,37.1478,37.1721,37.1398,37.1721,7200.0
2014-06-09 11:30:00,46.07,46.07,45.99,46.0,17200.0,37.1721,37.1721,37.1075,37.1156,17200.0
2014-06-09 11:40:00,46.01,46.01,45.99,46.0,10900.0,37.1236,37.1236,37.1075,37.1156,10900.0
2014-06-09 11:50:00,46.0,46.0,45.96,45.98,7400.0,37.1156,37.1156,37.0833,37.0994,7400.0
2014-06-09 12:00:00,45.96,45.99,45.96,45.99,3800.0,37.0833,37.1075,37.0833,37.1075,3800.0
2014-06-09 12:10:00,45.98,45.99,45.96,45.96,7600.0,37.0994,37.1075,37.0833,37.0833,7600.0
2014-06-09 12:20:00,45.97,45.97,45.93,45.93,5000.0,37.0914,37.0914,37.0591,37.0591,5000.0
2014-06-09 12:30:00,45.94,45.95,45.91,45.93,7500.0,37.0672,37.0752,37.043,37.0591,7500.0
2014-06-09 12:40:00,45.93,45.94,45.91,45.94,3900.0,37.0591,37.0672,37.043,37.0672,3900.0
2014-06-09 12:50:00,45.94,45.95,45.9,45.91,8100.0,37.0672,37.0752,37.0349,37.043,8100.0
2014-06-09 13:00:00,45.92,45.94,45.91,45.94,1900.0,37.051,37.0672,37.043,37.0672,1900.0
2014-06-09 13:10:00,45.94,45.95,45.93,45.93,3400.0,37.0672,37.0752,37.0591,37.0591,3400.0
2014-06-09 13:20:00,45.94,45.94,45.9,45.9,4600.0,37.0672,37.0672,37.0349,37.0349,4600.0
2014-06-09 13:30:00,45.91,45.95,45.91,45.93,5700.0,37.043,37.0752,37.043,37.0591,5700.0
2014-06-09 13:40:00,45.93,45.94,45.91,45.91,3900.0,37.0591,37.0672,37.043,37.043,3900.0
2014-06-09 13:50:00,45.9,45.92,45.89,45.91,6600.0,37.0349,37.051,37.0268,37.043,6600.0
2014-06-09 14:00:00,45.9,45.93,45.87,45.9,6800.0,37.0349,37.0591,37.0107,37.0349,6800.0
2014-06-09 14:10:00,45.89,45.9,45.86,45.86,11200.0,37.0268,37.0349,37.0026,37.0026,11200.0
2014-06-09 14:20:00,45.87,45.89,45.8,45.8,12600.0,37.0107,37.0268,36.9542,36.9542,12600.0
2014-06-09 14:30:00,45.8,45.81,45.77,45.79,17300.0,36.9542,36.9623,36.93,36.9461,17300.0
2014-06-09 14:40:00,45.79,45.81,45.78,45.8,40500.0,36.9461,36.9623,36.9381,36.9542,40500.0
2014-06-09 14:50:00,45.8,45.83,45.8,45.83,43900.0,36.9542,36.9784,36.9542,36.9784,43900.0
2014-06-09 15:00:00,45.83,45.88,45.81,45.88,19800.0,36.9784,37.0188,36.9623,37.0188,19800.0
2014-06-09 15:10:00,45.88,45.88,45.83,45.87,16700.0,37.0188,37.0188,36.9784,37.0107,16700.0
2014-06-09 15:20:00,45.89,45.94,45.88,45.92,10600.0,37.0268,37.0672,37.0188,37.051,10600.0
2014-06-09 15:30:00,45.92,45.92,45.83,45.88,56600.0,37.051,37.051,36.9784,37.0188,56600.0
2014-06-09 15:40:00,45.88,45.9,45.81,45.83,57400.0,37.0188,37.0349,36.9623,36.9784,57400.0
2014-06-09 15:50:00,45.84,45.91,45.84,45.89,101100.0,36.9865,37.043,36.9865,37.0268,101100.0
2014-06-10 09:30:00,45.84,45.99,45.84,45.86,6900.0,36.9865,37.1075,36.9865,37.0026,6900.0
2014-06-10 09:40:00,45.83,45.86,45.8,45.84,12000.0,36.9784,37.0026,36.9542,36.9865,12000.0
2014-06-10 09:50:00,45.83,45.87,45.81,45.86,7000.0,36.9784,37.0107,36.9623,37.0026,7000.0
2014-06-10 10:00:00,45.87,45.88,45.75,45.76,28600.0,37.0107,37.0188,36.9139,36.9219,28600.0
2014-06-10 10:10:00,45.76,45.76,45.65,45.71,27100.0,36.9219,36.9219,36.8332,36.8816,27100.0
2014-06-10 10:20:00,45.72,45.77,45.66,45.72,10100.0,36.8897,36.93,36.8412,36.8897,10100.0
2014-06-10 10:30:00,45.75,45.76,45.71,45.74,4900.0,36.9139,36.9219,36.8816,36.9058,4900.0
2014-06-10 10:40:00,45.76,45.79,45.72,45.79,4800.0,36.9219,36.9461,36.8897,36.9461,4800.0
2014-06-10 10:50:00,45.79,45.85,45.79,45.84,8200.0,36.9461,36.9945,36.9461,36.9865,8200.0
2014-06-10 11:00:00,45.84,45.86,45.82,45.85,14400.0,36.9865,37.0026,36.9703,36.9945,14400.0
2014-06-10 11:10:00,45.85,45.88,45.76,45.77,26600.0,36.9945,37.0188,36.9219,36.93,26600.0
2014-06-10 11:20:00,45.77,45.81,45.77,45.8,10900.0,36.93,36.9623,36.93,36.9542,10900.0
2014-06-10 11:30:00,45.8,45.85,45.79,45.85,11700.0,36.9542,36.9945,36.9461,36.9945,11700.0
2014-06-10 11:40:00,45.85,45.91,45.85,45.91,20400.0,36.9945,37.043,36.9945,37.043,20400.0
2014-06-10 11:50:00,45.91,45.92,45.85,45.85,3600.0,37.043,37.051,36.9945,36.9945,3600.0
2014-06-10 12:00:00,45.85,45.85,45.78,45.79,8900.0,36.9945,36.9945,36.9381,36.9461,8900.0
2014-06-10 12:10:00,45.8,45.83,45.8,45.8,8500.0,36.9542,36.9784,36.9542,36.9542,8500.0
2014-06-10 12:20:00,45.81,45.83,45.79,45.83,4700.0,36.9623,36.9784,36.9461,36.9784,4700.0
2014-06-10 12:30:00,45.82,45.82,45.79,45.8,4400.0,36.9703,36.9703,36.9461,36.9542,4400.0
2014-06-10 12:40:00,45.79,45.79,45.67,45.69,21100.0,36.9461,36.9461,36.8493,36.8654,21100.0
2014-06-10 12:50:00,45.69,45.71,45.69,45.71,4500.0,36.8654,36.8816,36.8654,36.8816,4500.0
2014-06-10 13:00:00,45.7,45.7,45.64,45.64,12300.0,36.8735,36.8735,36.8251,36.8251,12300.0
2014-06-10 13:10:00,45.65,45.65,45.62,45.63,16000.0,36.8332,36.8332,36.809,36.817,16000.0
2014-06-10 13:20:00,45.63,45.68,45.63,45.68,2400.0,36.817,36.8574,36.817,36.8574,2400.0
2014-06-10 13:30:00,45.69,45.74,45.69,45.74,4300.0,36.8654,36.9058,36.8654,36.9058,4300.0
2014-06-10 13:40:00,45.75,45.75,45.7,45.71,9900.0,36.9139,36.9139,36.8735,36.8816,9900.0
2014-06-10 13:50:00,45.71,45.71,45.68,45.69,9000.0,36.8816,36.8816,36.8574,36.8654,9000.0
2014-06-10 14:00:00,45.69,45.69,45.64,45.68,11300.0,36.8654,36.8654,36.8251,36.8574,11300.0
2014-06-10 14:10:00,45.69,45.69,45.64,45.64,21000.0,36.8654,36.8654,36.8251,36.8251,21000.0
2014-06-10 14:20:00,45.66,45.7,45.65,45.7,6600.0,36.8412,36.8735,36.8332,36.8735,6600.0
2014-06-10 14:30:00,45.7,45.7,45.66,45.67,13600.0,36.8735,36.8735,36.8412,36.8493,13600.0
2014-06-10 14:40:00,45.66,45.66,45.62,45.63,13400.0,36.8412,36.8412,36.809,36.817,13400.0
2014-06-10 14:50:00,45.62,45.63,45.62,45.62,3800.0,36.809,36.817,36.809,36.809,3800.0
2014-06-10 15:00:00,45.63,45.65,45.62,45.65,6100.0,36.817,36.8332,36.809,36.8332,6100.0
2014-06-10 15:10:00,45.65,45.65,45.62,45.63,12600.0,36.8332,36.8332,36.809,36.817,12600.0
2014-06-10 15:20:00,45.62,45.63,45.58,45.63,25800.0,36.809,36.817,36.7767,36.817,25800.0
2014-06-10 15:30:00,45.63,45.63,45.56,45.57,21800.0,36.817,36.817,36.7606,36.7686,21800.0
2014-06-10 15:40:00,45.57,45.64,45.57,45.64,37000.0,36.7686,36.8251,36.7686,36.8251,37000.0
2014-06-10 15:50:00,45.64,45.66,45.63,45.65,29500.0,36.8251,36.8412,36.817,36.8332,29500.0
2014-06-11 09:30:00,45.52,45.68,45.5,45.68,10100.0,36.7283,36.8574,36.7121,36.8574,10100.0
2014-06-11 09:40:00,45.67,45.74,45.64,45.68,12100.0,36.8493,36.9058,36.8251,36.8574,12100.0
2014-06-11 09:50:00,45.68,45.73,45.65,45.73,7900.0,36.8574,36.8977,36.8332,36.8977,7900.0
2014-06-11 10:00:00,45.72,45.73,45.69,45.69,3500.0,36.8897,36.8977,36.8654,36.8654,3500.0
2014-06-11 10:10:00,45.66,45.71,45.63,45.7,7800.0,36.8412,36.8816,36.817,36.8735,7800.0
2014-06-11 10:20:00,45.7,45.71,45.61,45.62,4300.0,36.8735,36.8816,36.8009,36.809,4300.0
2014-06-11 10:30:00,45.62,45.67,45.6,45.67,4600.0,36.809,36.8493,36.7928,36.8493,4600.0
2014-06-11 10:40:00,45.67,45.67,45.64,45.66,5500.0,36.8493,36.8493,36.8251,36.8412,5500.0
2014-06-11 10:50:00,45.67,45.68,45.62,45.64,7800.0,36.8493,36.8574,36.809,36.8251,7800.0
2014-06-11 11:00:00,45.65,45.69,45.62,45.67,4700.0,36.8332,36.8654,36.809,36.8493,4700.0
2014-06-11 11:10:00,45.68,45.72,45.65,45.66,3600.0,36.8574,36.8897,36.8332,36.8412,3600.0
2014-06-11 11:20:00,45.66,45.67,45.62,45.62,6000.0,36.8412,36.8493,36.809,36.809,6000.0
2014-06-11 11:30:00,45.64,45.66,45.64,45.65,2900.0,36.8251,36.8412,36.8251,36.8332,2900.0
2014-06-11 11:40:00,45.66,45.69,45.66,45.69,4800.0,36.8412,36.8654,36.8412,36.8654,4800.0
2014-06-11 11:50:00,45.69,45.75,45.68,45.72,6100.0,36.8654,36.9139,36.8574,36.8897,6100.0
2014-06-11 12:00:00,45.73,45.8,45.73,45.78,5100.0,36.8977,36.9542,36.8977,36.9381,5100.0
2014-06-11 12:10:00,45.78,45.81,45.77,45.81,3300.0,36.9381,36.9623,36.93,36.9623,3300.0
2014-06-11 12:20:00,45.81,45.81,45.79,45.81,2500.0,36.9623,36.9623,36.9461,36.9623,2500.0
2014-06-11 12:30:00,45.81,45.84,45.8,45.84,2900.0,36.9623,36.9865,36.9542,36.9865,2900.0
2014-06-11 12:40:00,45.83,45.84,45.8,45.82,3700.0,36.9784,36.9865,36.9542,36.9703,3700.0
2014-06-11 12:50:00,45.81,45.83,45.8,45.83,2300.0,36.9623,36.9784,36.9542,36.9784,2300.0
2014-06-11 13:00:00,45.81,45.83,45.79,45.79,4200.0,36.9623,36.9784,36.9461,36.9461,4200.0
2014-06-11 13:10:00,45.78,45.79,45.73,45.73,4600.0,36.9381,36.9461,36.8977,36.8977,4600.0
2014-06-11 13:20:00,45.74,45.77,45.74,45.77,6000.0,36.9058,36.93,36.9058,36.93,6000.0
2014-06-11 13:30:00,45.77,45.79,45.75,45.76,4200.0,36.93,36.9461,36.9139,36.9219,4200.0
2014-06-11 13:40:00,45.75,45.78,45.74,45.76,4700.0,36.9139,36.9381,36.9058,36.9219,4700.0
2014-06-11 13:50:00,45.75,45.78,45.73,45.75,7200.0,36.9139,36.9381,36.8977,36.9139,7200.0
2014-06-11 14:00:00,45.75,45.75,45.71,45.72,8400.0,36.9139,36.9139,36.8816,36.8897,8400.0
2014-06-11 14:10:00,45.71,45.74,45.68,45.73,8500.0,36.8816,36.9058,36.8574,36.8977,8500.0
2014-06-11 14:20:00,45.72,45.74,45.69,45.73,10800.0,36.8897,36.9058,36.8654,36.8977,10800.0
2014-06-11 14:30:00,45.74,45.76,45.73,45.76,3800.0,36.9058,36.9219,36.8977,36.9219,3800.0
2014-06-11 14:40:00,45.76,45.84,45.76,45.82,13600.0,36.9219,36.9865,36.9219,36.9703,13600.0
2014-06-11 14:50:00,45.82,45.83,45.79,45.83,13000.0,36.9703,36.9784,36.9461,36.9784,13000.0
2014-06-11 15:00:00,45.82,45.86,45.82,45.84,14600.0,36.9703,37.0026,36.9703,36.9865,14600.0
2014-06-11 15:10:00,45.85,45.89,45.84,45.87,11600.0,36.9945,37.0268,36.9865,37.0107,11600.0
2014-06-11 15:20:00,45.88,45.94,45.88,45.9,34100.0,37.0188,37.0672,37.0188,37.0349,34100.0
2014-06-11 15:30:00,45.91,45.95,45.91,45.92,17400.0,37.043,37.0752,37.043,37.051,17400.0
2014-06-11 15:40:00,45.93,45.97,45.89,45.89,23600.0,37.0591,37.0914,37.0268,37.0268,23600.0
2014-06-11 15:50:00,45.89,45.92,45.89,45.91,46000.0,37.0268,37.051,37.0268,37.043,46000.0
2014-06-12 09:30:00,45.79,45.8,45.56,45.76,17700.0,36.9461,36.9542,36.7606,36.9219,17700.0
2014-06-12 09:40:00,45.76,45.8,45.73,45.76,12400.0,36.9219,36.9542,36.8977,36.9219,12400.0
2014-06-12 09:50:00,45.74,45.8,45.73,45.8,4200.0,36.9058,36.9542,36.8977,36.9542,4200.0
2014-06-12 10:00:00,45.77,45.78,45.74,45.76,4500.0,36.93,36.9381,36.9058,36.9219,4500.0
2014-06-12 10:10:00,45.74,45.74,45.65,45.69,9100.0,36.9058,36.9058,36.8332,36.8654,9100.0
2014-06-12 10:20:00,45.68,45.7,45.57,45.57,3300.0,36.8574,36.8735,36.7686,36.7686,3300.0
2014-06-12 10:30:00,45.57,45.59,45.49,45.53,7300.0,36.7686,36.7848,36.7041,36.7363,7300.0
2014-06-12 10:40:00,45.52,45.54,45.47,45.5,9500.0,36.7283,36.7444,36.6879,36.7121,9500.0
2014-06-12 10:50:00,45.5,45.57,45.49,45.55,3300.0,36.7121,36.7686,36.7041,36.7525,3300.0
2014-06-12 11:00:00,45.57,45.63,45.56,45.6,7400.0,36.7686,36.817,36.7606,36.7928,7400.0
2014-06-12 11:10:00,45.6,45.67,45.6,45.67,7300.0,36.7928,36.8493,36.7928,36.8493,7300.0
2014-06-12 11:20:00,45.67,45.72,45.64,45.72,4800.0,36.8493,36.8897,36.8251,36.8897,4800.0
2014-06-12 11:30:00,45.73,45.75,45.71,45.72,3700.0,36.8977,36.9139,36.8816,36.8897,3700.0
2014-06-12 11:40:00,45.71,45.72,45.7,45.7,1400.0,36.8816,36.8897,36.8735,36.8735,1400.0
2014-06-12 11:50:00,45.68,45.7,45.65,45.69,4400.0,36.8574,36.8735,36.8332,36.8654,4400.0
2014-06-12 12:00:00,45.69,45.74,45.68,45.73,6600.0,36.8654,36.9058,36.8574,36.8977,6600.0
2014-06-12 12:10:00,45.73,45.74,45.71,45.72,3300.0,36.8977,36.9058,36.8816,36.8897,3300.0
2014-06-12 12:20:00,45.72,45.73,45.71,45.73,4300.0,36.8897,36.8977,36.8816,36.8977,4300.0
2014-06-12 12:30:00,45.74,45.76,45.73,45.75,4300.0,36.9058,36.9219,36.8977,36.9139,4300.0
2014-06-12 12:40:00,45.74,45.75,45.69,45.71,2500.0,36.9058,36.9139,36.8654,36.8816,2500.0
2014-06-12 12:50:00,45.7,45.7,45.63,45.69,2400.0,36.8735,36.8735,36.817,36.8654,2400.0
2014-06-12 13:00:00,45.68,45.68,45.63,45.65,3200.0,36.8574,36.8574,36.817,36.8332,3200.0
2014-06-12 13:10:00,45.65,45.65,45.61,45.63,3700.0,36.8332,36.8332,36.8009,36.817,3700.0
2014-06-12 13:20:00,45.63,45.65,45.6,45.6,1800.0,36.817,36.8332,36.7928,36.7928,1800.0
2014-06-12 13:30:00,45.64,45.64,45.58,45.58,3700.0,36.8251,36.8251,36.7767,36.7767,3700.0
2014-06-12 13:40:00,45.59,45.61,45.56,45.57,5100.0,36.7848,36.8009,36.7606,36.7686,5100.0
2014-06-12 13:50:00,45.56,45.56,45.48,45.49,5800.0,36.7606,36.7606,36.696,36.7041,5800.0
2014-06-12 14:00:00,45.5,45.55,45.49,45.52,5200.0,36.7121,36.7525,36.7041,36.7283,5200.0
2014-06-12 14:10:00,45.53,45.62,45.53,45.62,9700.0,36.7363,36.809,36.7363,36.809,9700.0
2014-06-12 14:20:00,45.62,45.65,45.62,45.63,11700.0,36.809,36.8332,36.809,36.817,11700.0
2014-06-12 14:30:00,45.63,45.66,45.61,45.63,8400.0,36.817,36.8412,36.8009,36.817,8400.0
2014-06-12 14:40:00,45.63,45.67,45.63,45.66,4400.0,36.817,36.8493,36.817,36.8412,4400.0
2014-06-12 14:50:00,45.67,45.67,45.62,45.67,10600.0,36.8493,36.8493,36.809,36.8493,10600.0
2014-06-12 15:00:00,45.66,45.66,45.61,45.62,8200.0,36.8412,36.8412,36.8009,36.809,8200.0
2014-06-12 15:10:00,45.61,45.67,45.58,45.66,9100.0,36.8009,36.8493,36.7767,36.8412,9100.0
2014-06-12 15:20:00,45.67,45.7,45.66,45.67,8000.0,36.8493,36.8735,36.8412,36.8493,8000.0
2014-06-12 15:30:00,45.68,45.68,45.6,45.61,14400.0,36.8574,36.8574,36.7928,36.8009,14400.0
2014-06-12 15:40:00,45.61,45.7,45.6,45.7,37200.0,36.8009,36.8735,36.7928,36.8735,37200.0
2014-06-12 15:50:00,45.69,45.73,45.69,45.71,71300.0,36.8654,36.8977,36.8654,36.8816,71300.0
2014-06-13 09:30:00,45.7,45.92,45.55,45.6,36200.0,36.8735,37.051,36.7525,36.7928,36200.0
2014-06-13 09:40:00,45.61,45.62,45.52,45.52,12700.0,36.8009,36.809,36.7283,36.7283,12700.0
2014-06-13 09:50:00,45.52,45.58,45.44,45.46,13300.0,36.7283,36.7767,36.6637,36.6799,13300.0
2014-06-13 10:00:00,45.47,45.52,45.44,45.44,3100.0,36.6879,36.7283,36.6637,36.6637,3100.0
2014-06-13 10:10:00,45.46,45.59,45.44,45.57,4100.0,36.6799,36.7848,36.6637,36.7686,4100.0
2014-06-13 10:20:00,45.58,45.67,45.58,45.66,3100.0,36.7767,36.8493,36.7767,36.8412,3100.0
2014-06-13 10:30:00,45.67,45.76,45.63,45.75,7800.0,36.8493,36.9219,36.817,36.9139,7800.0
2014-06-13 10:40:00,45.75,45.78,45.72,45.72,3800.0,36.9139,36.9381,36.8897,36.8897,3800.0
2014-06-13 10:50:00,45.71,45.76,45.71,45.75,1900.0,36.8816,36.9219,36.8816,36.9139,1900.0
2014-06-13 11:00:00,45.76,45.76,45.72,45.75,7800.0,36.9219,36.9219,36.8897,36.9139,7800.0
2014-06-13 11:10:00,45.75,45.76,45.67,45.68,11400.0,36.9139,36.9219,36.8493,36.8574,11400.0
2014-06-13 11:20:00,45.67,45.67,45.6,45.61,3000.0,36.8493,36.8493,36.7928,36.8009,3000.0
2014-06-13 11:30:00,45.61,45.61,45.57,45.57,2000.0,36.8009,36.8009,36.7686,36.7686,2000.0
2014-06-13 11:40:00,45.57,45.57,45.53,45.56,4100.0,36.7686,36.7686,36.7363,36.7606,4100.0
2014-06-13 11:50:00,45.57,45.63,45.57,45.59,2900.0,36.7686,36.817,36.7686,36.7848,2900.0
2014-06-13 12:00:00,45.59,45.64,45.58,45.64,1400.0,36.7848,36.8251,36.7767,36.8251,1400.0
2014-06-13 12:10:00,45.63,45.67,45.63,45.67,1900.0,36.817,36.8493,36.817,36.8493,1900.0
2014-06-13 12:20:00,45.68,45.71,45.67,45.68,5400.0,36.8574,36.8816,36.8493,36.8574,5400.0
2014-06-13 12:30:00,45.67,45.68,45.66,45.66,2300.0,36.8493,36.8574,36.8412,36.8412,2300.0
2014-06-13 12:40:00,45.65,45.7,45.65,45.7,2700.0,36.8332,36.8735,36.8332,36.8735,2700.0
2014-06-13 12:50:00,45.69,45.73,45.68,45.73,2500.0,36.8654,36.8977,36.8574,36.8977,2500.0
2014-06-13 13:00:00,45.72,45.74,45.72,45.72,2200.0,36.8897,36.9058,36.8897,36.8897,2200.0
2014-06-13 13:10:00,45.72,45.72,45.66,45.67,7100.0,36.8897,36.8897,36.8412,36.8493,7100.0
2014-06-13 13:20:00,45.67,45.67,45.65,45.66,2800.0,36.8493,36.8493,36.8332,36.8412,2800.0
2014-06-13 13:30:00,45.66,45.67,45.63,45.67,3100.0,36.8412,36.8493,36.817,36.8493,3100.0
2014-06-13 13:40:00,45.67,45.72,45.67,45.7,3700.0,36.8493,36.8897,36.8493,36.8735,3700.0
2014-06-13 13:50:00,45.69,45.73,45.69,45.7,4400.0,36.8654,36.8977,36.8654,36.8735,4400.0
2014-06-13 14:00:00,45.7,45.7,45.69,45.69,3000.0,36.8735,36.8735,36.8654,36.8654,3000.0
2014-06-13 14:10:00,45.7,45.71,45.66,45.7,5200.0,36.8735,36.8816,36.8412,36.8735,5200.0
2014-06-13 14:20:00,45.7,45.7,45.64,45.65,6500.0,36.8735,36.8735,36.8251,36.8332,6500.0
2014-06-13 14:30:00,45.64,45.64,45.54,45.54,25700.0,36.8251,36.8251,36.7444,36.7444,25700.0
2014-06-13 14:40:00,45.53,45.55,45.53,45.53,6100.0,36.7363,36.7525,36.7363,36.7363,6100.0
2014-06-13 14:50:00,45.52,45.52,45.48,45.48,13300.0,36.7283,36.7283,36.696,36.696,13300.0
2014-06-13 15:00:00,45.49,45.55,45.47,45.55,16400.0,36.7041,36.7525,36.6879,36.7525,16400.0
2014-06-13 15:10:00,45.54,45.54,45.46,45.47,15300.0,36.7444,36.7444,36.6799,36.6879,15300.0
2014-06-13 15:20:00,45.47,45.47,45.42,45.42,24000.0,36.6879,36.6879,36.6476,36.6476,24000.0
2014-06-13 15:30:00,45.42,45.44,45.37,45.42,34400.0,36.6476,36.6637,36.6073,36.6476,34400.0
2014-06-13 15:40:00,45.42,45.43,45.33,45.34,45500.0,36.6476,36.6557,36.575,36.583,45500.0
2014-06-13 15:50:00,45.34,45.45,45.34,45.45,60200.0,36.583,36.6718,36.583,36.6718,60200.0
2014-06-16 09:30:00,45.48,45.58,45.24,45.5,29700.0,36.696,36.7767,36.5024,36.7121,29700.0
2014-06-16 09:40:00,45.44,45.53,45.44,45.52,12400.0,36.6637,36.7363,36.6637,36.7283,12400.0
2014-06-16 09:50:00,45.52,45.55,45.5,45.52,12600.0,36.7283,36.7525,36.7121,36.7283,12600.0
2014-06-16 10:00:00,45.53,45.65,45.52,45.59,11700.0,36.7363,36.8332,36.7283,36.7848,11700.0
2014-06-16 10:10:00,45.58,45.67,45.58,45.62,8100.0,36.7767,36.8493,36.7767,36.809,8100.0
2014-06-16 10:20:00,45.63,45.65,45.53,45.53,21200.0,36.817,36.8332,36.7363,36.7363,21200.0
2014-06-16 10:30:00,45.53,45.59,45.52,45.53,4600.0,36.7363,36.7848,36.7283,36.7363,4600.0
2014-06-16 10:40:00,45.52,45.56,45.52,45.55,4100.0,36.7283,36.7606,36.7283,36.7525,4100.0
2014-06-16 10:50:00,45.54,45.56,45.5,45.55,5800.0,36.7444,36.7606,36.7121,36.7525,5800.0
2014-06-16 11:00:00,45.54,45.55,45.44,45.46,7700.0,36.7444,36.7525,36.6637,36.6799,7700.0
2014-06-16 11:10:00,45.46,45.49,45.43,45.43,4800.0,36.6799,36.7041,36.6557,36.6557,4800.0
2014-06-16 11:20:00,45.44,45.46,45.43,45.44,8100.0,36.6637,36.6799,36.6557,36.6637,8100.0
2014-06-16 11:30:00,45.44,45.44,45.34,45.36,5200.0,36.6637,36.6637,36.583,36.5992,5200.0
2014-06-16 11:40:00,45.37,45.43,45.37,45.43,5600.0,36.6073,36.6557,36.6073,36.6557,5600.0
2014-06-16 11:50:00,45.42,45.46,45.41,45.45,3500.0,36.6476,36.6799,36.6395,36.6718,3500.0
2014-06-16 12:00:00,45.44,45.52,45.44,45.52,4600.0,36.6637,36.7283,36.6637,36.7283,4600.0
2014-06-16 12:10:00,45.52,45.59,45.52,45.57,5700.0,36.7283,36.7848,36.7283,36.7686,5700.0
2014-06-16 12:20:00,45.54,45.59,45.54,45.58,6900.0,36.7444,36.7848,36.7444,36.7767,6900.0
2014-06-16 12:30:00,45.57,45.57,45.51,45.51,2800.0,36.7686,36.7686,36.7202,36.7202,2800.0
2014-06-16 12:40:00,45.53,45.54,45.53,45.54,3200.0,36.7363,36.7444,36.7363,36.7444,3200.0
2014-06-16 12:50:00,45.54,45.55,45.53,45.54,5100.0,36.7444,36.7525,36.7363,36.7444,5100.0
2014-06-16 13:00:00,45.53,45.55,45.5,45.52,6700.0,36.7363,36.7525,36.7121,36.7283,6700.0
2014-06-16 13:10:00,45.52,45.53,45.5,45.53,4600.0,36.7283,36.7363,36.7121,36.7363,4600.0
2014-06-16 13:20:00,45.53,45.55,45.53,45.54,3800.0,36.7363,36.7525,36.7363,36.7444,3800.0
2014-06-16 13:30:00,45.54,45.55,45.52,45.52,6600.0,36.7444,36.7525,36.7283,36.7283,6600.0
2014-06-16 13:40:00,45.51,45.52,45.5,45.52,8500.0,36.7202,36.7283,36.7121,36.7283,8500.0
2014-06-16 13:50:00,45.52,45.53,45.48,45.5,13200.0,36.7283,36.7363,36.696,36.7121,13200.0
2014-06-16 14:00:00,45.51,45.54,45.51,45.53,5900.0,36.7202,36.7444,36.7202,36.7363,5900.0
2014-06-16 14:10:00,45.53,45.55,45.51,45.51,13400.0,36.7363,36.7525,36.7202,36.7202,13400.0
2014-06-16 14:20:00,45.51,45.57,45.51,45.54,25000.0,36.7202,36.7686,36.7202,36.7444,25000.0
2014-06-16 14:30:00,45.54,45.55,45.52,45.54,10700.0,36.7444,36.7525,36.7283,36.7444,10700.0
2014-06-16 14:40:00,45.53,45.55,45.53,45.55,4800.0,36.7363,36.7525,36.7363,36.7525,4800.0
2014-06-16 14:50:00,45.55,45.55,45.47,45.48,11000.0,36.7525,36.7525,36.6879,36.696,11000.0
2014-06-16 15:00:00,45.48,45.49,45.47,45.49,7000.0,36.696,36.7041,36.6879,36.7041,7000.0
2014-06-16 15:10:00,45.48,45.49,45.44,45.45,20200.0,36.696,36.7041,36.6637,36.6718,20200.0
2014-06-16 15:20:00,45.45,45.49,45.45,45.48,14600.0,36.6718,36.7041,36.6718,36.696,14600.0
2014-06-16 15:30:00,45.48,45.51,45.48,45.51,15300.0,36.696,36.7202,36.696,36.7202,15300.0
2014-06-16 15:40:00,45.51,45.53,45.5,45.52,23800.0,36.7202,36.7363,36.7121,36.7283,23800.0
2014-06-16 15:50:00,45.53,45.56,45.52,45.56,48700.0,36.7363,36.7606,36.7283,36.7606,48700.0
2014-06-17 09:30:00,45.57,45.57,45.3,45.46,37800.0,36.7686,36.7686,36.5508,36.6799,37800.0
2014-06-17 09:40:00,45.49,45.59,45.43,45.59,29800.0,36.7041,36.7848,36.6557,36.7848,29800.0
2014-06-17 09:50:00,45.59,45.83,45.59,45.79,18400.0,36.7848,36.9784,36.7848,36.9461,18400.0
2014-06-17 10:00:00,45.83,45.88,45.71,45.86,25100.0,36.9784,37.0188,36.8816,37.0026,25100.0
2014-06-17 10:10:00,45.86,45.88,45.75,45.75,18800.0,37.0026,37.0188,36.9139,36.9139,18800.0
2014-06-17 10:20:00,45.76,45.8,45.73,45.74,21700.0,36.9219,36.9542,36.8977,36.9058,21700.0
2014-06-17 10:30:00,45.74,45.74,45.65,45.68,6700.0,36.9058,36.9058,36.8332,36.8574,6700.0
2014-06-17 10:40:00,45.68,45.68,45.61,45.63,5200.0,36.8574,36.8574,36.8009,36.817,5200.0
2014-06-17 10:50:00,45.63,45.81,45.6,45.81,12500.0,36.817,36.9623,36.7928,36.9623,12500.0
2014-06-17 11:00:00,45.8,45.83,45.77,45.77,8900.0,36.9542,36.9784,36.93,36.93,8900.0
2014-06-17 11:10:00,45.76,45.86,45.76,45.86,10300.0,36.9219,37.0026,36.9219,37.0026,10300.0
2014-06-17 11:20:00,45.86,45.94,45.86,45.93,14300.0,37.0026,37.0672,37.0026,37.0591,14300.0
2014-06-17 11:30:00,45.93,46.02,45.93,46.0,25100.0,37.0591,37.1317,37.0591,37.1156,25100.0
2014-06-17 11:40:00,46.0,46.02,45.94,46.0,12600.0,37.1156,37.1317,37.0672,37.1156,12600.0
2014-06-17 11:50:00,46.02,46.05,46.01,46.05,10200.0,37.1317,37.1559,37.1236,37.1559,10200.0
2014-06-17 12:00:00,46.05,46.05,46.01,46.02,10800.0,37.1559,37.1559,37.1236,37.1317,10800.0
2014-06-17 12:10:00,46.01,46.04,46.01,46.01,10400.0,37.1236,37.1478,37.1236,37.1236,10400.0
2014-06-17 12:20:00,46.01,46.03,45.99,45.99,12400.0,37.1236,37.1398,37.1075,37.1075,12400.0
2014-06-17 12:30:00,45.99,46.08,45.99,46.08,8100.0,37.1075,37.1801,37.1075,37.1801,8100.0
2014-06-17 12:40:00,46.08,46.09,46.06,46.07,8800.0,37.1801,37.1882,37.164,37.1721,8800.0
2014-06-17 12:50:00,46.07,46.07,45.96,45.96,38900.0,37.1721,37.1721,37.0833,37.0833,38900.0
2014-06-17 13:00:00,45.97,45.98,45.93,45.93,11100.0,37.0914,37.0994,37.0591,37.0591,11100.0
2014-06-17 13:10:00,45.93,45.94,45.93,45.93,8400.0,37.0591,37.0672,37.0591,37.0591,8400.0
2014-06-17 13:20:00,45.94,45.94,45.86,45.86,8000.0,37.0672,37.0672,37.0026,37.0026,8000.0
2014-06-17 13:30:00,45.86,45.91,45.85,45.85,12000.0,37.0026,37.043,36.9945,36.9945,12000.0
2014-06-17 13:40:00,45.85,45.86,45.8,45.82,13900.0,36.9945,37.0026,36.9542,36.9703,13900.0
2014-06-17 13:50:00,45.81,45.9,45.81,45.89,10000.0,36.9623,37.0349,36.9623,37.0268,10000.0
2014-06-17 14:00:00,45.88,45.88,45.81,45.83,6100.0,37.0188,37.0188,36.9623,36.9784,6100.0
2014-06-17 14:10:00,45.84,45.87,45.84,45.87,6100.0,36.9865,37.0107,36.9865,37.0107,6100.0
2014-06-17 14:20:00,45.88,45.97,45.88,45.94,15100.0,37.0188,37.0914,37.0188,37.0672,15100.0
2014-06-17 14:30:00,45.93,45.98,45.93,45.98,8600.0,37.0591,37.0994,37.0591,37.0994,8600.0
2014-06-17 14:40:00,45.98,46.02,45.95,46.02,11700.0,37.0994,37.1317,37.0752,37.1317,11700.0
2014-06-17 14:50:00,46.01,46.04,45.98,46.01,12300.0,37.1236,37.1478,37.0994,37.1236,12300.0
2014-06-17 15:00:00,46.02,46.02,45.92,45.95,13600.0,37.1317,37.1317,37.051,37.0752,13600.0
2014-06-17 15:10:00,45.95,45.95,45.89,45.91,13500.0,37.0752,37.0752,37.0268,37.043,13500.0
2014-06-17 15:20:00,45.92,45.92,45.83,45.84,15000.0,37.051,37.051,36.9784,36.9865,15000.0
2014-06-17 15:30:00,45.85,45.88,45.85,45.85,11400.0,36.9945,37.0188,36.9945,36.9945,11400.0
2014-06-17 15:40:00,45.85,45.89,45.84,45.85,16900.0,36.9945,37.0268,36.9865,36.9945,16900.0
2014-06-17 15:50:00,45.86,45.95,45.82,45.95,95600.0,37.0026,37.0752,36.9703,37.0752,95600.0
2014-06-18 09:30:00,45.92,45.96,45.79,45.91,20200.0,37.051,37.0833,36.9461,37.043,20200.0
2014-06-18 09:40:00,45.93,45.98,45.89,45.89,6400.0,37.0591,37.0994,37.0268,37.0268,6400.0
2014-06-18 09:50:00,45.89,46.0,45.87,45.99,11200.0,37.0268,37.1156,37.0107,37.1075,11200.0
2014-06-18 10:00:00,45.98,46.08,45.98,46.03,8400.0,37.0994,37.1801,37.0994,37.1398,8400.0
2014-06-18 10:10:00,46.03,46.12,46.01,46.11,3800.0,37.1398,37.2124,37.1236,37.2043,3800.0
2014-06-18 10:20:00,46.12,46.13,46.05,46.1,7500.0,37.2124,37.2205,37.1559,37.1963,7500.0
2014-06-18 10:30:00,46.11,46.18,46.11,46.18,5500.0,37.2043,37.2608,37.2043,37.2608,5500.0
2014-06-18 10:40:00,46.17,46.2,46.16,46.16,17300.0,37.2527,37.2769,37.2447,37.2447,17300.0
2014-06-18 10:50:00,46.15,46.16,46.06,46.06,6900.0,37.2366,37.2447,37.164,37.164,6900.0
2014-06-18 11:00:00,46.03,46.11,46.03,46.11,7900.0,37.1398,37.2043,37.1398,37.2043,7900.0
2014-06-18 11:10:00,46.13,46.18,46.13,46.16,6700.0,37.2205,37.2608,37.2205,37.2447,6700.0
2014-06-18 11:20:00,46.16,46.21,46.16,46.2,6100.0,37.2447,37.285,37.2447,37.2769,6100.0
2014-06-18 11:30:00,46.2,46.23,46.16,46.16,7400.0,37.2769,37.3012,37.2447,37.2447,7400.0
2014-06-18 11:40:00,46.16,46.22,46.16,46.22,4100.0,37.2447,37.2931,37.2447,37.2931,4100.0
2014-06-18 11:50:00,46.21,46.21,46.19,46.19,2500.0,37.285,37.285,37.2689,37.2689,2500.0
2014-06-18 12:00:00,46.18,46.21,46.17,46.2,5700.0,37.2608,37.285,37.2527,37.2769,5700.0
2014-06-18 12:10:00,46.2,46.21,46.18,46.18,5200.0,37.2769,37.285,37.2608,37.2608,5200.0
2014-06-18 12:20:00,46.17,46.17,46.14,46.15,6400.0,37.2527,37.2527,37.2285,37.2366,6400.0
2014-06-18 12:30:00,46.16,46.2,46.16,46.2,3000.0,37.2447,37.2769,37.2447,37.2769,3000.0
2014-06-18 12:40:00,46.19,46.24,46.19,46.24,4900.0,37.2689,37.3092,37.2689,37.3092,4900.0
2014-06-18 12:50:00,46.24,46.28,46.24,46.27,18100.0,37.3092,37.3415,37.3092,37.3334,18100.0
2014-06-18 13:00:00,46.26,46.26,46.22,46.22,4200.0,37.3254,37.3254,37.2931,37.2931,4200.0
2014-06-18 13:10:00,46.22,46.23,46.18,46.18,3700.0,37.2931,37.3012,37.2608,37.2608,3700.0
2014-06-18 13:20:00,46.19,46.21,46.19,46.2,6400.0,37.2689,37.285,37.2689,37.2769,6400.0
2014-06-18 13:30:00,46.19,46.19,46.12,46.12,7100.0,37.2689,37.2689,37.2124,37.2124,7100.0
2014-06-18 13:40:00,46.11,46.12,46.08,46.08,6100.0,37.2043,37.2124,37.1801,37.1801,6100.0
2014-06-18 13:50:00,46.08,46.14,46.08,46.13,7600.0,37.1801,37.2285,37.1801,37.2205,7600.0
2014-06-18 14:00:00,46.12,46.2,46.08,46.2,15600.0,37.2124,37.2769,37.1801,37.2769,15600.0
2014-06-18 14:10:00,46.2,46.25,46.2,46.25,6300.0,37.2769,37.3173,37.2769,37.3173,6300.0
2014-06-18 14:20:00,46.27,46.32,46.27,46.32,9600.0,37.3334,37.3738,37.3334,37.3738,9600.0
2014-06-18 14:30:00,46.32,46.39,46.27,46.29,13100.0,37.3738,37.4302,37.3334,37.3496,13100.0
2014-06-18 14:40:00,46.29,46.31,46.27,46.31,7800.0,37.3496,37.3657,37.3334,37.3657,7800.0
2014-06-18 14:50:00,46.31,46.38,46.3,46.35,15200.0,37.3657,37.4222,37.3576,37.398,15200.0
2014-06-18 15:00:00,46.35,46.46,46.33,46.44,13600.0,37.398,37.4867,37.3818,37.4706,13600.0
2014-06-18 15:10:00,46.44,46.44,46.34,46.4,24700.0,37.4706,37.4706,37.3899,37.4383,24700.0
2014-06-18 15:20:00,46.41,46.42,46.34,46.4,26100.0,37.4464,37.4545,37.3899,37.4383,26100.0
2014-06-18 15:30:00,46.41,46.42,46.36,46.42,18900.0,37.4464,37.4545,37.406,37.4545,18900.0
2014-06-18 15:40:00,46.41,46.5,46.41,46.43,34800.0,37.4464,37.519,37.4464,37.4625,34800.0
2014-06-18 15:50:00,46.43,46.46,46.39,46.41,71400.0,37.4625,37.4867,37.4302,37.4464,71400.0
2014-06-19 09:30:00,46.45,46.45,46.14,46.35,12900.0,37.4787,37.4787,37.2285,37.398,12900.0
2014-06-19 09:40:00,46.36,46.43,46.35,46.4,9900.0,37.406,37.4625,37.398,37.4383,9900.0
2014-06-19 09:50:00,46.38,46.38,46.28,46.28,2700.0,37.4222,37.4222,37.3415,37.3415,2700.0
2014-06-19 10:00:00,46.29,46.43,46.29,46.39,24100.0,37.3496,37.4625,37.3496,37.4302,24100.0
2014-06-19 10:10:00,46.41,46.46,46.34,46.35,4500.0,37.4464,37.4867,37.3899,37.398,4500.0
2014-06-19 10:20:00,46.36,46.38,46.31,46.34,3200.0,37.406,37.4222,37.3657,37.3899,3200.0
2014-06-19 10:30:00,46.36,46.36,46.32,46.33,4900.0,37.406,37.406,37.3738,37.3818,4900.0
2014-06-19 10:40:00,46.34,46.43,46.34,46.39,6700.0,37.3899,37.4625,37.3899,37.4302,6700.0
2014-06-19 10:50:00,46.39,46.39,46.27,46.27,7200.0,37.4302,37.4302,37.3334,37.3334,7200.0
2014-06-19 11:00:00,46.28,46.31,46.26,46.26,3800.0,37.3415,37.3657,37.3254,37.3254,3800.0
2014-06-19 11:10:00,46.27,46.3,46.26,46.29,7900.0,37.3334,37.3576,37.3254,37.3496,7900.0
2014-06-19 11:20:00,46.3,46.3,46.26,46.27,7700.0,37.3576,37.3576,37.3254,37.3334,7700.0
2014-06-19 11:30:00,46.26,46.29,46.24,46.29,6600.0,37.3254,37.3496,37.3092,37.3496,6600.0
2014-06-19 11:40:00,46.3,46.34,46.3,46.34,15400.0,37.3576,37.3899,37.3576,37.3899,15400.0
2014-06-19 11:50:00,46.34,46.39,46.34,46.39,5400.0,37.3899,37.4302,37.3899,37.4302,5400.0
2014-06-19 12:00:00,46.4,46.41,46.38,46.41,9900.0,37.4383,37.4464,37.4222,37.4464,9900.0
2014-06-19 12:10:00,46.42,46.44,46.41,46.42,3900.0,37.4545,37.4706,37.4464,37.4545,3900.0
2014-06-19 12:20:00,46.4,46.4,46.38,46.38,12900.0,37.4383,37.4383,37.4222,37.4222,12900.0
2014-06-19 12:30:00,46.38,46.41,46.38,46.4,7600.0,37.4222,37.4464,37.4222,37.4383,7600.0
2014-06-19 12:40:00,46.4,46.41,46.37,46.38,4400.0,37.4383,37.4464,37.4141,37.4222,4400.0
2014-06-19 12:50:00,46.37,46.38,46.34,46.38,5100.0,37.4141,37.4222,37.3899,37.4222,5100.0
2014-06-19 13:00:00,46.37,46.38,46.33,46.35,11600.0,37.4141,37.4222,37.3818,37.398,11600.0
2014-06-19 13:10:00,46.35,46.36,46.33,46.33,5200.0,37.398,37.406,37.3818,37.3818,5200.0
2014-06-19 13:20:00,46.33,46.36,46.33,46.36,4600.0,37.3818,37.406,37.3818,37.406,4600.0
2014-06-19 13:30:00,46.36,46.36,46.32,46.32,7900.0,37.406,37.406,37.3738,37.3738,7900.0
2014-06-19 13:40:00,46.33,46.33,46.27,46.27,8400.0,37.3818,37.3818,37.3334,37.3334,8400.0
2014-06-19 13:50:00,46.27,46.28,46.22,46.24,14400.0,37.3334,37.3415,37.2931,37.3092,14400.0
2014-06-19 14:00:00,46.24,46.24,46.17,46.17,5500.0,37.3092,37.3092,37.2527,37.2527,5500.0
2014-06-19 14:10:00,46.17,46.22,46.17,46.21,10700.0,37.2527,37.2931,37.2527,37.285,10700.0
2014-06-19 14:20:00,46.22,46.26,46.21,46.21,8700.0,37.2931,37.3254,37.285,37.285,8700.0
2014-06-19 14:30:00,46.2,46.22,46.17,46.17,10000.0,37.2769,37.2931,37.2527,37.2527,10000.0
2014-06-19 14:40:00,46.17,46.18,46.14,46.16,8300.0,37.2527,37.2608,37.2285,37.2447,8300.0
2014-06-19 14:50:00,46.15,46.17,46.15,46.16,4600.0,37.2366,37.2527,37.2366,37.2447,4600.0
2014-06-19 15:00:00,46.16,46.2,46.15,46.2,8400.0,37.2447,37.2769,37.2366,37.2769,8400.0
2014-06-19 15:10:00,46.21,46.26,46.21,46.25,10200.0,37.285,37.3254,37.285,37.3173,10200.0
2014-06-19 15:20:00,46.25,46.28,46.25,46.27,8700.0,37.3173,37.3415,37.3173,37.3334,8700.0
2014-06-19 15:30:00,46.27,46.27,46.2,46.2,16500.0,37.3334,37.3334,37.2769,37.2769,16500.0
2014-06-19 15:40:00,46.2,46.23,46.19,46.2,27600.0,37.2769,37.3012,37.2689,37.2769,27600.0
2014-06-19 15:50:00,46.2,46.27,46.19,46.27,46400.0,37.2769,37.3334,37.2689,37.3334,46400.0
2014-06-20 09:30:00,46.14,46.21,46.11,46.11,136200.0,37.2285,37.285,37.2043,37.2043,136200.0
2014-06-20 09:40:00,46.14,46.19,46.06,46.07,31300.0,37.2285,37.2689,37.164,37.1721,31300.0
2014-06-20 09:50:00,46.11,46.14,46.08,46.11,8000.0,37.2043,37.2285,37.1801,37.2043,8000.0
2014-06-20 10:00:00,46.13,46.27,46.12,46.25,29300.0,37.2205,37.3334,37.2124,37.3173,29300.0
2014-06-20 10:10:00,46.27,46.27,46.23,46.24,13600.0,37.3334,37.3334,37.3012,37.3092,13600.0
2014-06-20 10:20:00,46.25,46.29,46.23,46.25,11900.0,37.3173,37.3496,37.3012,37.3173,11900.0
2014-06-20 10:30:00,46.25,46.32,46.25,46.32,9100.0,37.3173,37.3738,37.3173,37.3738,9100.0
2014-06-20 10:40:00,46.33,46.35,46.3,46.35,10300.0,37.3818,37.398,37.3576,37.398,10300.0
2014-06-20 10:50:00,46.35,46.54,46.35,46.54,41300.0,37.398,37.5513,37.398,37.5513,41300.0
2014-06-20 11:00:00,46.55,46.61,46.54,46.58,10700.0,37.5593,37.6078,37.5513,37.5836,10700.0
2014-06-20 11:10:00,46.57,46.58,46.52,46.52,5100.0,37.5755,37.5836,37.5351,37.5351,5100.0
2014-06-20 11:20:00,46.52,46.53,46.49,46.49,9200.0,37.5351,37.5432,37.5109,37.5109,9200.0
2014-06-20 11:30:00,46.49,46.52,46.47,46.5,11100.0,37.5109,37.5351,37.4948,37.519,11100.0
2014-06-20 11:40:00,46.52,46.52,46.49,46.5,3800.0,37.5351,37.5351,37.5109,37.519,3800.0
2014-06-20 11:50:00,46.49,46.51,46.43,46.5,9500.0,37.5109,37.5271,37.4625,37.519,9500.0
2014-06-20 12:00:00,46.5,46.52,46.44,46.44,6200.0,37.519,37.5351,37.4706,37.4706,6200.0
2014-06-20 12:10:00,46.44,46.44,46.39,46.39,6000.0,37.4706,37.4706,37.4302,37.4302,6000.0
2014-06-20 12:20:00,46.39,46.41,46.38,46.41,6100.0,37.4302,37.4464,37.4222,37.4464,6100.0
2014-06-20 12:30:00,46.39,46.44,46.39,46.39,5600.0,37.4302,37.4706,37.4302,37.4302,5600.0
2014-06-20 12:40:00,46.39,46.45,46.36,46.36,15700.0,37.4302,37.4787,37.406,37.406,15700.0
2014-06-20 12:50:00,46.36,46.36,46.32,46.35,8800.0,37.406,37.406,37.3738,37.398,8800.0
2014-06-20 13:00:00,46.35,46.35,46.31,46.31,4100.0,37.398,37.398,37.3657,37.3657,4100.0
2014-06-20 13:10:00,46.32,46.34,46.31,46.32,5600.0,37.3738,37.3899,37.3657,37.3738,5600.0
2014-06-20 13:20:00,46.31,46.31,46.29,46.3,5700.0,37.3657,37.3657,37.3496,37.3576,5700.0
2014-06-20 13:30:00,46.29,46.29,46.27,46.28,7200.0,37.3496,37.3496,37.3334,37.3415,7200.0
2014-06-20 13:40:00,46.29,46.33,46.28,46.33,7000.0,37.3496,37.3818,37.3415,37.3818,7000.0
2014-06-20 13:50:00,46.33,46.33,46.29,46.29,4100.0,37.3818,37.3818,37.3496,37.3496,4100.0
2014-06-20 14:00:00,46.28,46.3,46.28,46.3,11200.0,37.3415,37.3576,37.3415,37.3576,11200.0
2014-06-20 14:10:00,46.3,46.3,46.26,46.28,10000.0,37.3576,37.3576,37.3254,37.3415,10000.0
2014-06-20 14:20:00,46.28,46.3,46.27,46.29,22700.0,37.3415,37.3576,37.3334,37.3496,22700.0
2014-06-20 14:30:00,46.27,46.28,46.24,46.27,13800.0,37.3334,37.3415,37.3092,37.3334,13800.0
2014-06-20 14:40:00,46.28,46.31,46.28,46.31,6200.0,37.3415,37.3657,37.3415,37.3657,6200.0
2014-06-20 14:50:00,46.32,46.33,46.27,46.28,33500.0,37.3738,37.3818,37.3334,37.3415,33500.0
2014-06-20 15:00:00,46.28,46.31,46.27,46.31,8900.0,37.3415,37.3657,37.3334,37.3657,8900.0
2014-06-20 15:10:00,46.31,46.39,46.3,46.39,22000.0,37.3657,37.4302,37.3576,37.4302,22000.0
2014-06-20 15:20:00,46.37,46.37,46.33,46.34,11700.0,37.4141,37.4141,37.3818,37.3899,11700.0
2014-06-20 15:30:00,46.34,46.44,46.34,46.44,15700.0,37.3899,37.4706,37.3899,37.4706,15700.0
2014-06-20 15:40:00,46.44,46.47,46.33,46.34,52800.0,37.4706,37.4948,37.3818,37.3899,52800.0
2014-06-20 15:50:00,46.34,46.44,46.31,46.39,183600.0,37.3899,37.4706,37.3657,37.4302,183600.0
2014-06-23 09:30:00,46.49,46.52,46.31,46.4,11700.0,37.5109,37.5351,37.3657,37.4383,11700.0
2014-06-23 09:40:00,46.4,46.5,46.37,46.41,8300.0,37.4383,37.519,37.4141,37.4464,8300.0
2014-06-23 09:50:00,46.44,46.56,46.43,46.56,10000.0,37.4706,37.5674,37.4625,37.5674,10000.0
2014-06-23 10:00:00,46.57,46.65,46.54,46.64,15600.0,37.5755,37.64,37.5513,37.632,15600.0
2014-06-23 10:10:00,46.63,46.64,46.57,46.62,5700.0,37.6239,37.632,37.5755,37.6158,5700.0
2014-06-23 10:20:00,46.62,46.65,46.57,46.57,11700.0,37.6158,37.64,37.5755,37.5755,11700.0
2014-06-23 10:30:00,46.59,46.67,46.56,46.57,24900.0,37.5916,37.6562,37.5674,37.5755,24900.0
2014-06-23 10:40:00,46.56,46.62,46.56,46.57,5400.0,37.5674,37.6158,37.5674,37.5755,5400.0
2014-06-23 10:50:00,46.57,46.59,46.54,46.59,7200.0,37.5755,37.5916,37.5513,37.5916,7200.0
2014-06-23 11:00:00,46.58,46.6,46.5,46.56,22900.0,37.5836,37.5997,37.519,37.5674,22900.0
2014-06-23 11:10:00,46.56,46.65,46.56,46.63,10900.0,37.5674,37.64,37.5674,37.6239,10900.0
2014-06-23 11:20:00,46.64,46.65,46.6,46.62,58400.0,37.632,37.64,37.5997,37.6158,58400.0
2014-06-23 11:30:00,46.61,46.63,46.58,46.62,7900.0,37.6078,37.6239,37.5836,37.6158,7900.0
2014-06-23 11:40:00,46.62,46.63,46.54,46.54,13800.0,37.6158,37.6239,37.5513,37.5513,13800.0
2014-06-23 11:50:00,46.55,46.55,46.51,46.52,10900.0,37.5593,37.5593,37.5271,37.5351,10900.0
2014-06-23 12:00:00,46.52,46.52,46.46,46.46,9000.0,37.5351,37.5351,37.4867,37.4867,9000.0
2014-06-23 12:10:00,46.47,46.47,46.44,46.44,6600.0,37.4948,37.4948,37.4706,37.4706,6600.0
2014-06-23 12:20:00,46.43,46.45,46.42,46.45,3700.0,37.4625,37.4787,37.4545,37.4787,3700.0
2014-06-23 12:30:00,46.47,46.47,46.45,46.46,5200.0,37.4948,37.4948,37.4787,37.4867,5200.0
2014-06-23 12:40:00,46.47,46.47,46.41,46.42,4900.0,37.4948,37.4948,37.4464,37.4545,4900.0
2014-06-23 12:50:00,46.41,46.42,46.4,46.4,5300.0,37.4464,37.4545,37.4383,37.4383,5300.0
2014-06-23 13:00:00,46.41,46.42,46.39,46.4,4000.0,37.4464,37.4545,37.4302,37.4383,4000.0
2014-06-23 13:10:00,46.39,46.39,46.34,46.34,8400.0,37.4302,37.4302,37.3899,37.3899,8400.0
2014-06-23 13:20:00,46.33,46.36,46.31,46.32,7900.0,37.3818,37.406,37.3657,37.3738,7900.0
2014-06-23 13:30:00,46.33,46.34,46.3,46.33,3700.0,37.3818,37.3899,37.3576,37.3818,3700.0
2014-06-23 13:40:00,46.33,46.33,46.29,46.29,5700.0,37.3818,37.3818,37.3496,37.3496,5700.0
2014-06-23 13:50:00,46.3,46.32,46.29,46.31,8000.0,37.3576,37.3738,37.3496,37.3657,8000.0
2014-06-23 14:00:00,46.31,46.37,46.31,46.37,8800.0,37.3657,37.4141,37.3657,37.4141,8800.0
2014-06-23 14:10:00,46.37,46.39,46.36,46.38,5100.0,37.4141,37.4302,37.406,37.4222,5100.0
2014-06-23 14:20:00,46.39,46.4,46.37,46.39,8700.0,37.4302,37.4383,37.4141,37.4302,8700.0
2014-06-23 14:30:00,46.39,46.46,46.39,46.46,12900.0,37.4302,37.4867,37.4302,37.4867,12900.0
2014-06-23 14:40:00,46.46,46.51,46.45,46.51,16000.0,37.4867,37.5271,37.4787,37.5271,16000.0
2014-06-23 14:50:00,46.51,46.52,46.5,46.5,10100.0,37.5271,37.5351,37.519,37.519,10100.0
2014-06-23 15:00:00,46.51,46.53,46.46,46.48,14600.0,37.5271,37.5432,37.4867,37.5029,14600.0
2014-06-23 15:10:00,46.48,46.51,46.48,46.5,16900.0,37.5029,37.5271,37.5029,37.519,16900.0
2014-06-23 15:20:00,46.5,46.51,46.43,46.43,11900.0,37.519,37.5271,37.4625,37.4625,11900.0
2014-06-23 15:30:00,46.43,46.51,46.43,46.51,17600.0,37.4625,37.5271,37.4625,37.5271,17600.0
2014-06-23 15:40:00,46.51,46.51,46.49,46.49,21000.0,37.5271,37.5271,37.5109,37.5109,21000.0
2014-06-23 15:50:00,46.49,46.5,46.46,46.48,76500.0,37.5109,37.519,37.4867,37.5029,76500.0
2014-06-24 09:30:00,46.4,46.43,46.35,46.35,6200.0,37.4383,37.4625,37.398,37.398,6200.0
2014-06-24 09:40:00,46.42,46.46,46.38,46.42,3500.0,37.4545,37.4867,37.4222,37.4545,3500.0
2014-06-24 09:50:00,46.41,46.53,46.39,46.53,6000.0,37.4464,37.5432,37.4302,37.5432,6000.0
2014-06-24 10:00:00,46.53,46.55,46.44,46.55,6000.0,37.5432,37.5593,37.4706,37.5593,6000.0
2014-06-24 10:10:00,46.56,46.61,46.56,46.58,7300.0,37.5674,37.6078,37.5674,37.5836,7300.0
2014-06-24 10:20:00,46.59,46.69,46.57,46.68,12500.0,37.5916,37.6723,37.5755,37.6642,12500.0
2014-06-24 10:30:00,46.68,46.82,46.67,46.82,53400.0,37.6642,37.7772,37.6562,37.7772,53400.0
2014-06-24 10:40:00,46.81,46.84,46.8,46.81,27500.0,37.7691,37.7933,37.7611,37.7691,27500.0
2014-06-24 10:50:00,46.81,46.9,46.8,46.89,56300.0,37.7691,37.8417,37.7611,37.8337,56300.0
2014-06-24 11:00:00,46.89,47.03,46.89,46.97,86300.0,37.8337,37.9466,37.8337,37.8982,86300.0
2014-06-24 11:10:00,46.97,46.97,46.93,46.96,13900.0,37.8982,37.8982,37.866,37.8902,13900.0
2014-06-24 11:20:00,46.96,46.98,46.9,46.98,46400.0,37.8902,37.9063,37.8417,37.9063,46400.0
2014-06-24 11:30:00,46.98,47.0,46.92,46.92,16800.0,37.9063,37.9224,37.8579,37.8579,16800.0
2014-06-24 11:40:00,46.93,46.94,46.89,46.94,12400.0,37.866,37.874,37.8337,37.874,12400.0
2014-06-24 11:50:00,46.93,46.93,46.9,46.92,7100.0,37.866,37.866,37.8417,37.8579,7100.0
2014-06-24 12:00:00,46.91,46.92,46.84,46.85,16900.0,37.8498,37.8579,37.7933,37.8014,16900.0
2014-06-24 12:10:00,46.84,46.86,46.84,46.85,6100.0,37.7933,37.8095,37.7933,37.8014,6100.0
2014-06-24 12:20:00,46.85,46.85,46.84,46.84,9100.0,37.8014,37.8014,37.7933,37.7933,9100.0
2014-06-24 12:30:00,46.84,46.85,46.84,46.85,8400.0,37.7933,37.8014,37.7933,37.8014,8400.0
2014-06-24 12:40:00,46.85,46.85,46.84,46.85,10300.0,37.8014,37.8014,37.7933,37.8014,10300.0
2014-06-24 12:50:00,46.85,46.85,46.83,46.84,18400.0,37.8014,37.8014,37.7853,37.7933,18400.0
2014-06-24 13:00:00,46.84,46.84,46.8,46.84,38200.0,37.7933,37.7933,37.7611,37.7933,38200.0
2014-06-24 13:10:00,46.84,46.84,46.79,46.83,25700.0,37.7933,37.7933,37.753,37.7853,25700.0
2014-06-24 13:20:00,46.82,46.85,46.8,46.83,22200.0,37.7772,37.8014,37.7611,37.7853,22200.0
2014-06-24 13:30:00,46.83,46.83,46.8,46.81,12200.0,37.7853,37.7853,37.7611,37.7691,12200.0
2014-06-24 13:40:00,46.81,46.83,46.79,46.8,21900.0,37.7691,37.7853,37.753,37.7611,21900.0
2014-06-24 13:50:00,46.8,46.81,46.79,46.81,17400.0,37.7611,37.7691,37.753,37.7691,17400.0
2014-06-24 14:00:00,46.8,46.88,46.8,46.87,12500.0,37.7611,37.8256,37.7611,37.8175,12500.0
2014-06-24 14:10:00,46.86,46.87,46.85,46.85,6200.0,37.8095,37.8175,37.8014,37.8014,6200.0
2014-06-24 14:20:00,46.86,46.86,46.82,46.82,11900.0,37.8095,37.8095,37.7772,37.7772,11900.0
2014-06-24 14:30:00,46.82,46.84,46.79,46.83,31500.0,37.7772,37.7933,37.753,37.7853,31500.0
2014-06-24 14:40:00,46.83,46.84,46.82,46.83,4700.0,37.7853,37.7933,37.7772,37.7853,4700.0
2014-06-24 14:50:00,46.83,46.85,46.83,46.84,15600.0,37.7853,37.8014,37.7853,37.7933,15600.0
2014-06-24 15:00:00,46.83,46.84,46.79,46.8,21100.0,37.7853,37.7933,37.753,37.7611,21100.0
2014-06-24 15:10:00,46.79,46.8,46.74,46.74,26600.0,37.753,37.7611,37.7127,37.7127,26600.0
2014-06-24 15:20:00,46.73,46.76,46.71,46.72,26000.0,37.7046,37.7288,37.6884,37.6965,26000.0
2014-06-24 15:30:00,46.73,46.75,46.67,46.68,20100.0,37.7046,37.7207,37.6562,37.6642,20100.0
2014-06-24 15:40:00,46.68,46.71,46.67,46.69,32400.0,37.6642,37.6884,37.6562,37.6723,32400.0
2014-06-24 15:50:00,46.69,46.71,46.64,46.68,79200.0,37.6723,37.6884,37.632,37.6642,79200.0
2014-06-25 09:30:00,46.62,46.78,46.53,46.74,30800.0,37.6158,37.7449,37.5432,37.7127,30800.0
2014-06-25 09:40:00,46.74,46.91,46.72,46.89,19500.0,37.7127,37.8498,37.6965,37.8337,19500.0
2014-06-25 09:50:00,46.9,46.96,46.9,46.91,19000.0,37.8417,37.8902,37.8417,37.8498,19000.0
2014-06-25 10:00:00,46.93,46.98,46.83,46.86,22400.0,37.866,37.9063,37.7853,37.8095,22400.0
2014-06-25 10:10:00,46.86,46.93,46.83,46.88,16600.0,37.8095,37.866,37.7853,37.8256,16600.0
2014-06-25 10:20:00,46.88,46.94,46.87,46.91,15300.0,37.8256,37.874,37.8175,37.8498,15300.0
2014-06-25 10:30:00,46.92,46.97,46.91,46.95,15500.0,37.8579,37.8982,37.8498,37.8821,15500.0
2014-06-25 10:40:00,46.94,47.0,46.92,46.96,18900.0,37.874,37.9224,37.8579,37.8902,18900.0
2014-06-25 10:50:00,46.97,47.06,46.95,47.06,23700.0,37.8982,37.9708,37.8821,37.9708,23700.0
2014-06-25 11:00:00,47.05,47.06,46.91,46.91,15700.0,37.9628,37.9708,37.8498,37.8498,15700.0
2014-06-25 11:10:00,46.9,46.91,46.79,46.8,22300.0,37.8417,37.8498,37.753,37.7611,22300.0
2014-06-25 11:20:00,46.8,46.88,46.8,46.82,18600.0,37.7611,37.8256,37.7611,37.7772,18600.0
2014-06-25 11:30:00,46.82,46.83,46.76,46.76,7000.0,37.7772,37.7853,37.7288,37.7288,7000.0
2014-06-25 11:40:00,46.76,46.79,46.71,46.71,17900.0,37.7288,37.753,37.6884,37.6884,17900.0
2014-06-25 11:50:00,46.71,46.79,46.71,46.78,11900.0,37.6884,37.753,37.6884,37.7449,11900.0
2014-06-25 12:00:00,46.79,46.83,46.79,46.82,7800.0,37.753,37.7853,37.753,37.7772,7800.0
2014-06-25 12:10:00,46.83,46.83,46.74,46.76,43200.0,37.7853,37.7853,37.7127,37.7288,43200.0
2014-06-25 12:20:00,46.75,46.77,46.7,46.77,11400.0,37.7207,37.7369,37.6804,37.7369,11400.0
2014-06-25 12:30:00,46.77,46.81,46.77,46.81,12600.0,37.7369,37.7691,37.7369,37.7691,12600.0
2014-06-25 12:40:00,46.8,46.82,46.76,46.76,14500.0,37.7611,37.7772,37.7288,37.7288,14500.0
2014-06-25 12:50:00,46.76,46.78,46.73,46.73,18000.0,37.7288,37.7449,37.7046,37.7046,18000.0
2014-06-25 13:00:00,46.72,46.77,46.72,46.75,13800.0,37.6965,37.7369,37.6965,37.7207,13800.0
2014-06-25 13:10:00,46.74,46.78,46.73,46.75,29200.0,37.7127,37.7449,37.7046,37.7207,29200.0
2014-06-25 13:20:00,46.75,46.8,46.74,46.74,14700.0,37.7207,37.7611,37.7127,37.7127,14700.0
2014-06-25 13:30:00,46.75,46.77,46.74,46.75,11500.0,37.7207,37.7369,37.7127,37.7207,11500.0
2014-06-25 13:40:00,46.75,46.76,46.72,46.72,18700.0,37.7207,37.7288,37.6965,37.6965,18700.0
2014-06-25 13:50:00,46.72,46.79,46.72,46.79,14600.0,37.6965,37.753,37.6965,37.753,14600.0
2014-06-25 14:00:00,46.79,46.79,46.74,46.77,41000.0,37.753,37.753,37.7127,37.7369,41000.0
2014-06-25 14:10:00,46.76,46.79,46.75,46.79,11900.0,37.7288,37.753,37.7207,37.753,11900.0
2014-06-25 14:20:00,46.79,46.89,46.79,46.88,13200.0,37.753,37.8337,37.753,37.8256,13200.0
2014-06-25 14:30:00,46.88,46.89,46.85,46.85,12000.0,37.8256,37.8337,37.8014,37.8014,12000.0
2014-06-25 14:40:00,46.84,46.85,46.81,46.82,14500.0,37.7933,37.8014,37.7691,37.7772,14500.0
2014-06-25 14:50:00,46.82,46.86,46.82,46.86,11100.0,37.7772,37.8095,37.7772,37.8095,11100.0
2014-06-25 15:00:00,46.86,46.86,46.83,46.83,10000.0,37.8095,37.8095,37.7853,37.7853,10000.0
2014-06-25 15:10:00,46.83,46.83,46.8,46.8,15400.0,37.7853,37.7853,37.7611,37.7611,15400.0
2014-06-25 15:20:00,46.8,46.82,46.8,46.82,21400.0,37.7611,37.7772,37.7611,37.7772,21400.0
2014-06-25 15:30:00,46.82,46.84,46.8,46.83,48200.0,37.7772,37.7933,37.7611,37.7853,48200.0
2014-06-25 15:40:00,46.83,46.83,46.79,46.79,32300.0,37.7853,37.7853,37.753,37.753,32300.0
2014-06-25 15:50:00,46.79,46.79,46.71,46.76,110600.0,37.753,37.753,37.6884,37.7288,110600.0
2014-06-26 09:30:00,46.82,46.82,46.52,46.54,11500.0,37.7772,37.7772,37.5351,37.5513,11500.0
2014-06-26 09:40:00,46.5,46.5,46.36,46.36,8100.0,37.519,37.519,37.406,37.406,8100.0
2014-06-26 09:50:00,46.32,46.32,46.22,46.22,8400.0,37.3738,37.3738,37.2931,37.2931,8400.0
2014-06-26 10:00:00,46.21,46.25,46.16,46.2,13000.0,37.285,37.3173,37.2447,37.2769,13000.0
2014-06-26 10:10:00,46.2,46.25,46.18,46.23,11800.0,37.2769,37.3173,37.2608,37.3012,11800.0
2014-06-26 10:20:00,46.24,46.29,46.19,46.22,9000.0,37.3092,37.3496,37.2689,37.2931,9000.0
2014-06-26 10:30:00,46.23,46.23,46.15,46.18,11100.0,37.3012,37.3012,37.2366,37.2608,11100.0
2014-06-26 10:40:00,46.19,46.19,46.14,46.15,22700.0,37.2689,37.2689,37.2285,37.2366,22700.0
2014-06-26 10:50:00,46.15,46.16,46.11,46.12,12400.0,37.2366,37.2447,37.2043,37.2124,12400.0
2014-06-26 11:00:00,46.13,46.19,46.1,46.1,15600.0,37.2205,37.2689,37.1963,37.1963,15600.0
2014-06-26 11:10:00,46.09,46.13,46.07,46.1,6400.0,37.1882,37.2205,37.1721,37.1963,6400.0
2014-06-26 11:20:00,46.1,46.15,46.1,46.12,4800.0,37.1963,37.2366,37.1963,37.2124,4800.0
2014-06-26 11:30:00,46.11,46.13,46.05,46.12,11000.0,37.2043,37.2205,37.1559,37.2124,11000.0
2014-06-26 11:40:00,46.11,46.15,46.09,46.15,7300.0,37.2043,37.2366,37.1882,37.2366,7300.0
2014-06-26 11:50:00,46.15,46.19,46.13,46.18,7100.0,37.2366,37.2689,37.2205,37.2608,7100.0
2014-06-26 12:00:00,46.18,46.2,46.16,46.16,9200.0,37.2608,37.2769,37.2447,37.2447,9200.0
2014-06-26 12:10:00,46.15,46.16,46.12,46.15,8500.0,37.2366,37.2447,37.2124,37.2366,8500.0
2014-06-26 12:20:00,46.16,46.2,46.14,46.17,10000.0,37.2447,37.2769,37.2285,37.2527,10000.0
2014-06-26 12:30:00,46.17,46.2,46.16,46.18,18000.0,37.2527,37.2769,37.2447,37.2608,18000.0
2014-06-26 12:40:00,46.18,46.2,46.16,46.16,5900.0,37.2608,37.2769,37.2447,37.2447,5900.0
2014-06-26 12:50:00,46.16,46.19,46.16,46.16,9000.0,37.2447,37.2689,37.2447,37.2447,9000.0
2014-06-26 13:00:00,46.17,46.18,46.16,46.18,7500.0,37.2527,37.2608,37.2447,37.2608,7500.0
2014-06-26 13:10:00,46.18,46.21,46.17,46.2,11300.0,37.2608,37.285,37.2527,37.2769,11300.0
2014-06-26 13:20:00,46.2,46.28,46.19,46.27,14100.0,37.2769,37.3415,37.2689,37.3334,14100.0
2014-06-26 13:30:00,46.28,46.29,46.26,46.29,9100.0,37.3415,37.3496,37.3254,37.3496,9100.0
2014-06-26 13:40:00,46.31,46.33,46.27,46.27,11000.0,37.3657,37.3818,37.3334,37.3334,11000.0
2014-06-26 13:50:00,46.28,46.29,46.26,46.27,7000.0,37.3415,37.3496,37.3254,37.3334,7000.0
2014-06-26 14:00:00,46.28,46.3,46.27,46.3,32500.0,37.3415,37.3576,37.3334,37.3576,32500.0
2014-06-26 14:10:00,46.3,46.3,46.28,46.3,10300.0,37.3576,37.3576,37.3415,37.3576,10300.0
2014-06-26 14:20:00,46.3,46.33,46.28,46.33,12100.0,37.3576,37.3818,37.3415,37.3818,12100.0
2014-06-26 14:30:00,46.33,46.33,46.28,46.31,10000.0,37.3818,37.3818,37.3415,37.3657,10000.0
2014-06-26 14:40:00,46.31,46.33,46.31,46.31,4900.0,37.3657,37.3818,37.3657,37.3657,4900.0
2014-06-26 14:50:00,46.31,46.33,46.29,46.32,45700.0,37.3657,37.3818,37.3496,37.3738,45700.0
2014-06-26 15:00:00,46.33,46.4,46.32,46.4,8900.0,37.3818,37.4383,37.3738,37.4383,8900.0
2014-06-26 15:10:00,46.41,46.42,46.37,46.37,22900.0,37.4464,37.4545,37.4141,37.4141,22900.0
2014-06-26 15:20:00,46.37,46.37,46.35,46.35,5100.0,37.4141,37.4141,37.398,37.398,5100.0
2014-06-26 15:30:00,46.36,46.41,46.35,46.41,16100.0,37.406,37.4464,37.398,37.4464,16100.0
2014-06-26 15:40:00,46.41,46.43,46.4,46.42,41600.0,37.4464,37.4625,37.4383,37.4545,41600.0
2014-06-26 15:50:00,46.41,46.42,46.35,46.36,56000.0,37.4464,37.4545,37.398,37.406,56000.0
2014-06-27 09:30:00,46.25,46.28,46.04,46.26,16400.0,37.3173,37.3415,37.1478,37.3254,16400.0
2014-06-27 09:40:00,46.27,46.34,46.22,46.3,3100.0,37.3334,37.3899,37.2931,37.3576,3100.0
2014-06-27 09:50:00,46.35,46.35,46.29,46.32,2400.0,37.398,37.398,37.3496,37.3738,2400.0
2014-06-27 10:00:00,46.35,46.36,46.32,46.34,5200.0,37.398,37.406,37.3738,37.3899,5200.0
2014-06-27 10:10:00,46.34,46.42,46.34,46.42,4800.0,37.3899,37.4545,37.3899,37.4545,4800.0
2014-06-27 10:20:00,46.41,46.5,46.4,46.46,9800.0,37.4464,37.519,37.4383,37.4867,9800.0
2014-06-27 10:30:00,46.45,46.48,46.43,46.48,5700.0,37.4787,37.5029,37.4625,37.5029,5700.0
2014-06-27 10:40:00,46.49,46.56,46.49,46.54,5200.0,37.5109,37.5674,37.5109,37.5513,5200.0
2014-06-27 10:50:00,46.53,46.59,46.53,46.59,7800.0,37.5432,37.5916,37.5432,37.5916,7800.0
2014-06-27 11:00:00,46.59,46.67,46.58,46.67,8800.0,37.5916,37.6562,37.5836,37.6562,8800.0
2014-06-27 11:10:00,46.67,46.67,46.62,46.62,4200.0,37.6562,37.6562,37.6158,37.6158,4200.0
2014-06-27 11:20:00,46.62,46.69,46.62,46.65,4300.0,37.6158,37.6723,37.6158,37.64,4300.0
2014-06-27 11:30:00,46.66,46.66,46.59,46.59,4600.0,37.6481,37.6481,37.5916,37.5916,4600.0
2014-06-27 11:40:00,46.58,46.64,46.58,46.62,5100.0,37.5836,37.632,37.5836,37.6158,5100.0
2014-06-27 11:50:00,46.63,46.67,46.63,46.67,2300.0,37.6239,37.6562,37.6239,37.6562,2300.0
2014-06-27 12:00:00,46.67,46.67,46.62,46.63,3600.0,37.6562,37.6562,37.6158,37.6239,3600.0
2014-06-27 12:10:00,46.61,46.63,46.61,46.63,3400.0,37.6078,37.6239,37.6078,37.6239,3400.0
2014-06-27 12:20:00,46.62,46.63,46.62,46.62,1000.0,37.6158,37.6239,37.6158,37.6158,1000.0
2014-06-27 12:30:00,46.63,46.63,46.58,46.59,4400.0,37.6239,37.6239,37.5836,37.5916,4400.0
2014-06-27 12:40:00,46.58,46.58,46.52,46.55,4100.0,37.5836,37.5836,37.5351,37.5593,4100.0
2014-06-27 12:50:00,46.55,46.57,46.55,46.57,900.0,37.5593,37.5755,37.5593,37.5755,900.0
2014-06-27 13:00:00,46.57,46.57,46.49,46.53,4100.0,37.5755,37.5755,37.5109,37.5432,4100.0
2014-06-27 13:10:00,46.54,46.57,46.49,46.5,3900.0,37.5513,37.5755,37.5109,37.519,3900.0
2014-06-27 13:20:00,46.49,46.55,46.48,46.55,4900.0,37.5109,37.5593,37.5029,37.5593,4900.0
2014-06-27 13:30:00,46.55,46.55,46.51,46.51,3800.0,37.5593,37.5593,37.5271,37.5271,3800.0
2014-06-27 13:40:00,46.51,46.52,46.47,46.47,3000.0,37.5271,37.5351,37.4948,37.4948,3000.0
2014-06-27 13:50:00,46.48,46.51,46.48,46.5,1900.0,37.5029,37.5271,37.5029,37.519,1900.0
2014-06-27 14:00:00,46.49,46.56,46.49,46.53,4800.0,37.5109,37.5674,37.5109,37.5432,4800.0
2014-06-27 14:10:00,46.51,46.51,46.46,46.49,5000.0,37.5271,37.5271,37.4867,37.5109,5000.0
2014-06-27 14:20:00,46.49,46.52,46.47,46.47,4300.0,37.5109,37.5351,37.4948,37.4948,4300.0
2014-06-27 14:30:00,46.47,46.49,46.43,46.49,6700.0,37.4948,37.5109,37.4625,37.5109,6700.0
2014-06-27 14:40:00,46.47,46.47,46.4,46.41,4300.0,37.4948,37.4948,37.4383,37.4464,4300.0
2014-06-27 14:50:00,46.41,46.41,46.35,46.35,5000.0,37.4464,37.4464,37.398,37.398,5000.0
2014-06-27 15:00:00,46.34,46.38,46.33,46.38,12400.0,37.3899,37.4222,37.3818,37.4222,12400.0
2014-06-27 15:10:00,46.39,46.43,46.39,46.4,6700.0,37.4302,37.4625,37.4302,37.4383,6700.0
2014-06-27 15:20:00,46.4,46.44,46.4,46.44,6600.0,37.4383,37.4706,37.4383,37.4706,6600.0
2014-06-27 15:30:00,46.43,46.51,46.43,46.48,11200.0,37.4625,37.5271,37.4625,37.5029,11200.0
2014-06-27 15:40:00,46.46,46.51,46.4,46.43,42600.0,37.4867,37.5271,37.4383,37.4625,42600.0
2014-06-27 15:50:00,46.43,46.44,46.38,46.4,56300.0,37.4625,37.4706,37.4222,37.4383,56300.0
2014-06-30 09:30:00,46.43,46.43,46.32,46.32,8900.0,37.4625,37.4625,37.3738,37.3738,8900.0
2014-06-30 09:40:00,46.33,46.45,46.32,46.38,7400.0,37.3818,37.4787,37.3738,37.4222,7400.0
2014-06-30 09:50:00,46.38,46.38,46.31,46.38,5400.0,37.4222,37.4222,37.3657,37.4222,5400.0
2014-06-30 10:00:00,46.38,46.49,46.38,46.43,7100.0,37.4222,37.5109,37.4222,37.4625,7100.0
2014-06-30 10:10:00,46.44,46.55,46.44,46.51,5000.0,37.4706,37.5593,37.4706,37.5271,5000.0
2014-06-30 10:20:00,46.52,46.53,46.45,46.46,5800.0,37.5351,37.5432,37.4787,37.4867,5800.0
2014-06-30 10:30:00,46.47,46.48,46.42,46.44,4800.0,37.4948,37.5029,37.4545,37.4706,4800.0
2014-06-30 10:40:00,46.45,46.48,46.43,46.43,10200.0,37.4787,37.5029,37.4625,37.4625,10200.0
2014-06-30 10:50:00,46.43,46.44,46.38,46.42,7900.0,37.4625,37.4706,37.4222,37.4545,7900.0
2014-06-30 11:00:00,46.43,46.44,46.4,46.44,6200.0,37.4625,37.4706,37.4383,37.4706,6200.0
2014-06-30 11:10:00,46.44,46.58,46.44,46.55,18200.0,37.4706,37.5836,37.4706,37.5593,18200.0
2014-06-30 11:20:00,46.54,46.62,46.54,46.58,6100.0,37.5513,37.6158,37.5513,37.5836,6100.0
2014-06-30 11:30:00,46.59,46.6,46.54,46.56,5800.0,37.5916,37.5997,37.5513,37.5674,5800.0
2014-06-30 11:40:00,46.56,46.57,46.53,46.54,2700.0,37.5674,37.5755,37.5432,37.5513,2700.0
2014-06-30 11:50:00,46.53,46.56,46.5,46.52,6900.0,37.5432,37.5674,37.519,37.5351,6900.0
2014-06-30 12:00:00,46.51,46.52,46.49,46.49,2600.0,37.5271,37.5351,37.5109,37.5109,2600.0
2014-06-30 12:10:00,46.49,46.51,46.47,46.47,4000.0,37.5109,37.5271,37.4948,37.4948,4000.0
2014-06-30 12:20:00,46.48,46.49,46.47,46.49,2300.0,37.5029,37.5109,37.4948,37.5109,2300.0
2014-06-30 12:30:00,46.49,46.51,46.49,46.51,2700.0,37.5109,37.5271,37.5109,37.5271,2700.0
2014-06-30 12:40:00,46.51,46.53,46.49,46.52,6000.0,37.5271,37.5432,37.5109,37.5351,6000.0
2014-06-30 12:50:00,46.53,46.54,46.52,46.52,4800.0,37.5432,37.5513,37.5351,37.5351,4800.0
2014-06-30 13:00:00,46.52,46.55,46.52,46.53,6000.0,37.5351,37.5593,37.5351,37.5432,6000.0
2014-06-30 13:10:00,46.51,46.53,46.51,46.53,1700.0,37.5271,37.5432,37.5271,37.5432,1700.0
2014-06-30 13:20:00,46.53,46.54,46.53,46.54,3700.0,37.5432,37.5513,37.5432,37.5513,3700.0
2014-06-30 13:30:00,46.54,46.54,46.49,46.49,4900.0,37.5513,37.5513,37.5109,37.5109,4900.0
2014-06-30 13:40:00,46.49,46.49,46.48,46.48,2300.0,37.5109,37.5109,37.5029,37.5029,2300.0
2014-06-30 13:50:00,46.49,46.49,46.47,46.48,2000.0,37.5109,37.5109,37.4948,37.5029,2000.0
2014-06-30 14:00:00,46.48,46.56,46.48,46.56,8600.0,37.5029,37.5674,37.5029,37.5674,8600.0
2014-06-30 14:10:00,46.56,46.59,46.56,46.57,5600.0,37.5674,37.5916,37.5674,37.5755,5600.0
2014-06-30 14:20:00,46.58,46.58,46.56,46.58,2500.0,37.5836,37.5836,37.5674,37.5836,2500.0
2014-06-30 14:30:00,46.57,46.58,46.55,46.55,4300.0,37.5755,37.5836,37.5593,37.5593,4300.0
2014-06-30 14:40:00,46.55,46.55,46.5,46.54,9600.0,37.5593,37.5593,37.519,37.5513,9600.0
2014-06-30 14:50:00,46.53,46.55,46.53,46.54,7100.0,37.5432,37.5593,37.5432,37.5513,7100.0
2014-06-30 15:00:00,46.54,46.56,46.51,46.56,7300.0,37.5513,37.5674,37.5271,37.5674,7300.0
2014-06-30 15:10:00,46.56,46.56,46.51,46.51,6500.0,37.5674,37.5674,37.5271,37.5271,6500.0
2014-06-30 15:20:00,46.52,46.55,46.52,46.54,13700.0,37.5351,37.5593,37.5351,37.5513,13700.0
2014-06-30 15:30:00,46.54,46.54,46.5,46.5,15200.0,37.5513,37.5513,37.519,37.519,15200.0
2014-06-30 15:40:00,46.5,46.51,46.44,46.49,31100.0,37.519,37.5271,37.4706,37.5109,31100.0
2014-06-30 15:50:00,46.5,46.62,46.49,46.61,106400.0,37.519,37.6158,37.5109,37.6078,106400.0
2014-07-01 09:30:00,46.56,46.89,46.49,46.73,26000.0,37.5674,37.8337,37.5109,37.7046,26000.0
2014-07-01 09:40:00,46.74,46.87,46.63,46.87,27600.0,37.7127,37.8175,37.6239,37.8175,27600.0
2014-07-01 09:50:00,46.88,47.14,46.87,47.12,36800.0,37.8256,38.0354,37.8175,38.0193,36800.0
2014-07-01 10:00:00,47.12,47.15,47.03,47.12,29000.0,38.0193,38.0435,37.9466,38.0193,29000.0
2014-07-01 10:10:00,47.14,47.22,47.11,47.11,25100.0,38.0354,38.0999,38.0112,38.0112,25100.0
2014-07-01 10:20:00,47.11,47.12,47.06,47.06,13500.0,38.0112,38.0193,37.9708,37.9708,13500.0
2014-07-01 10:30:00,47.06,47.12,47.0,47.06,15900.0,37.9708,38.0193,37.9224,37.9708,15900.0
2014-07-01 10:40:00,47.06,47.14,47.06,47.14,13500.0,37.9708,38.0354,37.9708,38.0354,13500.0
2014-07-01 10:50:00,47.13,47.21,47.12,47.13,9300.0,38.0273,38.0919,38.0193,38.0273,9300.0
2014-07-01 11:00:00,47.14,47.15,47.01,47.05,21500.0,38.0354,38.0435,37.9305,37.9628,21500.0
2014-07-01 11:10:00,47.05,47.12,47.05,47.08,12300.0,37.9628,38.0193,37.9628,37.987,12300.0
2014-07-01 11:20:00,47.08,47.16,47.08,47.15,13700.0,37.987,38.0515,37.987,38.0435,13700.0
2014-07-01 11:30:00,47.15,47.2,47.15,47.18,12300.0,38.0435,38.0838,38.0435,38.0677,12300.0
2014-07-01 11:40:00,47.19,47.2,47.15,47.16,7900.0,38.0757,38.0838,38.0435,38.0515,7900.0
2014-07-01 11:50:00,47.16,47.18,47.1,47.11,11200.0,38.0515,38.0677,38.0031,38.0112,11200.0
2014-07-01 12:00:00,47.11,47.14,47.06,47.06,6500.0,38.0112,38.0354,37.9708,37.9708,6500.0
2014-07-01 12:10:00,47.06,47.07,47.03,47.03,7200.0,37.9708,37.9789,37.9466,37.9466,7200.0
2014-07-01 12:20:00,47.02,47.05,46.99,47.02,17400.0,37.9386,37.9628,37.9144,37.9386,17400.0
2014-07-01 12:30:00,47.02,47.04,46.98,46.98,10600.0,37.9386,37.9547,37.9063,37.9063,10600.0
2014-07-01 12:40:00,46.98,46.98,46.95,46.97,11400.0,37.9063,37.9063,37.8821,37.8982,11400.0
2014-07-01 12:50:00,46.98,47.03,46.98,46.99,13800.0,37.9063,37.9466,37.9063,37.9144,13800.0
2014-07-01 13:00:00,46.99,47.0,46.95,46.98,13900.0,37.9144,37.9224,37.8821,37.9063,13900.0
2014-07-01 13:10:00,46.98,46.98,46.95,46.97,14200.0,37.9063,37.9063,37.8821,37.8982,14200.0
2014-07-01 13:20:00,46.98,47.02,46.98,47.0,16000.0,37.9063,37.9386,37.9063,37.9224,16000.0
2014-07-01 13:30:00,47.0,47.08,47.0,47.08,13100.0,37.9224,37.987,37.9224,37.987,13100.0
2014-07-01 13:40:00,47.07,47.07,47.02,47.07,14100.0,37.9789,37.9789,37.9386,37.9789,14100.0
2014-07-01 13:50:00,47.08,47.13,47.06,47.13,11000.0,37.987,38.0273,37.9708,38.0273,11000.0
2014-07-01 14:00:00,47.14,47.14,47.05,47.09,8900.0,38.0354,38.0354,37.9628,37.9951,8900.0
2014-07-01 14:10:00,47.08,47.08,46.98,46.99,14700.0,37.987,37.987,37.9063,37.9144,14700.0
2014-07-01 14:20:00,46.99,47.01,46.94,46.98,23300.0,37.9144,37.9305,37.874,37.9063,23300.0
2014-07-01 14:30:00,46.99,46.99,46.96,46.99,11400.0,37.9144,37.9144,37.8902,37.9144,11400.0
2014-07-01 14:40:00,46.98,46.99,46.96,46.96,12100.0,37.9063,37.9144,37.8902,37.8902,12100.0
2014-07-01 14:50:00,46.97,47.02,46.96,47.02,14400.0,37.8982,37.9386,37.8902,37.9386,14400.0
2014-07-01 15:00:00,47.01,47.03,47.0,47.01,20900.0,37.9305,37.9466,37.9224,37.9305,20900.0
2014-07-01 15:10:00,47.01,47.07,47.0,47.07,33600.0,37.9305,37.9789,37.9224,37.9789,33600.0
2014-07-01 15:20:00,47.06,47.12,47.04,47.1,27800.0,37.9708,38.0193,37.9547,38.0031,27800.0
2014-07-01 15:30:00,47.08,47.11,47.05,47.11,40700.0,37.987,38.0112,37.9628,38.0112,40700.0
2014-07-01 15:40:00,47.11,47.21,47.1,47.2,52700.0,38.0112,38.0919,38.0031,38.0838,52700.0
2014-07-01 15:50:00,47.21,47.24,47.17,47.21,147800.0,38.0919,38.1161,38.0596,38.0919,147800.0
2014-07-02 09:30:00,47.09,47.25,47.06,47.21,9800.0,37.9951,38.1241,37.9708,38.0919,9800.0
2014-07-02 09:40:00,47.19,47.23,47.08,47.09,9400.0,38.0757,38.108,37.987,37.9951,9400.0
2014-07-02 09:50:00,47.09,47.13,47.08,47.11,5000.0,37.9951,38.0273,37.987,38.0112,5000.0
2014-07-02 10:00:00,47.12,47.19,47.02,47.02,13100.0,38.0193,38.0757,37.9386,37.9386,13100.0
2014-07-02 10:10:00,47.03,47.03,46.97,47.0,5200.0,37.9466,37.9466,37.8982,37.9224,5200.0
2014-07-02 10:20:00,47.01,47.02,46.99,47.0,4600.0,37.9305,37.9386,37.9144,37.9224,4600.0
2014-07-02 10:30:00,47.0,47.01,46.96,46.96,5300.0,37.9224,37.9305,37.8902,37.8902,5300.0
2014-07-02 10:40:00,46.96,47.0,46.96,46.99,6000.0,37.8902,37.9224,37.8902,37.9144,6000.0
2014-07-02 10:50:00,46.98,47.0,46.92,46.92,22700.0,37.9063,37.9224,37.8579,37.8579,22700.0
2014-07-02 11:00:00,46.92,46.95,46.84,46.84,23200.0,37.8579,37.8821,37.7933,37.7933,23200.0
2014-07-02 11:10:00,46.85,46.9,46.85,46.89,4000.0,37.8014,37.8417,37.8014,37.8337,4000.0
2014-07-02 11:20:00,46.89,46.89,46.85,46.87,6300.0,37.8337,37.8337,37.8014,37.8175,6300.0
2014-07-02 11:30:00,46.85,46.85,46.8,46.83,3800.0,37.8014,37.8014,37.7611,37.7853,3800.0
2014-07-02 11:40:00,46.83,46.83,46.78,46.78,6000.0,37.7853,37.7853,37.7449,37.7449,6000.0
2014-07-02 11:50:00,46.78,46.78,46.72,46.72,11700.0,37.7449,37.7449,37.6965,37.6965,11700.0
2014-07-02 12:00:00,46.73,46.74,46.68,46.68,4500.0,37.7046,37.7127,37.6642,37.6642,4500.0
2014-07-02 12:10:00,46.68,46.73,46.68,46.71,4800.0,37.6642,37.7046,37.6642,37.6884,4800.0
2014-07-02 12:20:00,46.7,46.74,46.7,46.72,3100.0,37.6804,37.7127,37.6804,37.6965,3100.0
2014-07-02 12:30:00,46.72,46.72,46.68,46.69,5200.0,37.6965,37.6965,37.6642,37.6723,5200.0
2014-07-02 12:40:00,46.69,46.7,46.66,46.68,4900.0,37.6723,37.6804,37.6481,37.6642,4900.0
2014-07-02 12:50:00,46.67,46.68,46.61,46.67,5500.0,37.6562,37.6642,37.6078,37.6562,5500.0
2014-07-02 13:00:00,46.66,46.66,46.61,46.62,4300.0,37.6481,37.6481,37.6078,37.6158,4300.0
2014-07-02 13:10:00,46.62,46.64,46.62,46.64,6000.0,37.6158,37.632,37.6158,37.632,6000.0
2014-07-02 13:20:00,46.64,46.64,46.6,46.63,8300.0,37.632,37.632,37.5997,37.6239,8300.0
2014-07-02 13:30:00,46.64,46.65,46.59,46.59,5100.0,37.632,37.64,37.5916,37.5916,5100.0
2014-07-02 13:40:00,46.59,46.62,46.57,46.62,5900.0,37.5916,37.6158,37.5755,37.6158,5900.0
2014-07-02 13:50:00,46.61,46.63,46.58,46.62,8400.0,37.6078,37.6239,37.5836,37.6158,8400.0
2014-07-02 14:00:00,46.61,46.61,46.57,46.58,3600.0,37.6078,37.6078,37.5755,37.5836,3600.0
2014-07-02 14:10:00,46.58,46.59,46.55,46.56,4700.0,37.5836,37.5916,37.5593,37.5674,4700.0
2014-07-02 14:20:00,46.57,46.58,46.56,46.57,4500.0,37.5755,37.5836,37.5674,37.5755,4500.0
2014-07-02 14:30:00,46.56,46.61,46.56,46.58,7300.0,37.5674,37.6078,37.5674,37.5836,7300.0
2014-07-02 14:40:00,46.58,46.59,46.56,46.57,5700.0,37.5836,37.5916,37.5674,37.5755,5700.0
2014-07-02 14:50:00,46.56,46.56,46.53,46.55,7400.0,37.5674,37.5674,37.5432,37.5593,7400.0
2014-07-02 15:00:00,46.57,46.58,46.5,46.5,10300.0,37.5755,37.5836,37.519,37.519,10300.0
2014-07-02 15:10:00,46.51,46.57,46.51,46.56,10100.0,37.5271,37.5755,37.5271,37.5674,10100.0
2014-07-02 15:20:00,46.56,46.56,46.52,46.52,5500.0,37.5674,37.5674,37.5351,37.5351,5500.0
2014-07-02 15:30:00,46.53,46.59,46.53,46.55,11500.0,37.5432,37.5916,37.5432,37.5593,11500.0
2014-07-02 15:40:00,46.55,46.58,46.51,46.57,19400.0,37.5593,37.5836,37.5271,37.5755,19400.0
2014-07-02 15:50:00,46.57,46.6,46.57,46.6,38700.0,37.5755,37.5997,37.5755,37.5997,38700.0
2014-07-03 09:30:00,46.71,46.71,46.5,46.61,12200.0,37.6884,37.6884,37.519,37.6078,12200.0
2014-07-03 09:40:00,46.61,46.72,46.61,46.66,16300.0,37.6078,37.6965,37.6078,37.6481,16300.0
2014-07-03 09:50:00,46.65,46.68,46.64,46.67,2500.0,37.64,37.6642,37.632,37.6562,2500.0
2014-07-03 10:00:00,46.66,46.68,46.62,46.65,6700.0,37.6481,37.6642,37.6158,37.64,6700.0
2014-07-03 10:10:00,46.66,46.68,46.62,46.67,7700.0,37.6481,37.6642,37.6158,37.6562,7700.0
2014-07-03 10:20:00,46.67,46.69,46.63,46.68,5800.0,37.6562,37.6723,37.6239,37.6642,5800.0
2014-07-03 10:30:00,46.69,46.72,46.69,46.72,4600.0,37.6723,37.6965,37.6723,37.6965,4600.0
2014-07-03 10:40:00,46.75,46.78,46.71,46.78,5100.0,37.7207,37.7449,37.6884,37.7449,5100.0
2014-07-03 10:50:00,46.79,46.81,46.78,46.78,5900.0,37.753,37.7691,37.7449,37.7449,5900.0
2014-07-03 11:00:00,46.78,46.8,46.74,46.76,8100.0,37.7449,37.7611,37.7127,37.7288,8100.0
2014-07-03 11:10:00,46.77,46.81,46.71,46.71,42100.0,37.7369,37.7691,37.6884,37.6884,42100.0
2014-07-03 11:20:00,46.71,46.73,46.69,46.73,6700.0,37.6884,37.7046,37.6723,37.7046,6700.0
2014-07-03 11:30:00,46.74,46.76,46.73,46.76,3000.0,37.7127,37.7288,37.7046,37.7288,3000.0
2014-07-03 11:40:00,46.76,46.79,46.74,46.79,4200.0,37.7288,37.753,37.7127,37.753,4200.0
2014-07-03 11:50:00,46.8,46.81,46.78,46.81,4100.0,37.7611,37.7691,37.7449,37.7691,4100.0
2014-07-03 12:00:00,46.81,46.83,46.81,46.81,4100.0,37.7691,37.7853,37.7691,37.7691,4100.0
2014-07-03 12:10:00,46.81,46.85,46.81,46.84,8500.0,37.7691,37.8014,37.7691,37.7933,8500.0
2014-07-03 12:20:00,46.84,46.86,46.81,46.86,5000.0,37.7933,37.8095,37.7691,37.8095,5000.0
2014-07-03 12:30:00,46.85,46.85,46.78,46.8,6500.0,37.8014,37.8014,37.7449,37.7611,6500.0
2014-07-03 12:40:00,46.8,46.81,46.74,46.74,19200.0,37.7611,37.7691,37.7127,37.7127,19200.0
2014-07-03 12:50:00,46.74,46.76,46.69,46.75,39200.0,37.7127,37.7288,37.6723,37.7207,39200.0
2014-07-07 09:30:00,46.62,46.69,46.53,46.63,11000.0,37.6158,37.6723,37.5432,37.6239,11000.0
2014-07-07 09:40:00,46.61,46.61,46.47,46.57,15200.0,37.6078,37.6078,37.4948,37.5755,15200.0
2014-07-07 09:50:00,46.56,46.62,46.56,46.61,5600.0,37.5674,37.6158,37.5674,37.6078,5600.0
2014-07-07 10:00:00,46.61,46.63,46.57,46.59,7000.0,37.6078,37.6239,37.5755,37.5916,7000.0
2014-07-07 10:10:00,46.6,46.71,46.6,46.7,5700.0,37.5997,37.6884,37.5997,37.6804,5700.0
2014-07-07 10:20:00,46.71,46.72,46.7,46.71,2900.0,37.6884,37.6965,37.6804,37.6884,2900.0
2014-07-07 10:30:00,46.71,46.71,46.69,46.71,2300.0,37.6884,37.6884,37.6723,37.6884,2300.0
2014-07-07 10:40:00,46.71,46.73,46.69,46.7,9400.0,37.6884,37.7046,37.6723,37.6804,9400.0
2014-07-07 10:50:00,46.7,46.71,46.64,46.66,18000.0,37.6804,37.6884,37.632,37.6481,18000.0
2014-07-07 11:00:00,46.66,46.69,46.63,46.66,11400.0,37.6481,37.6723,37.6239,37.6481,11400.0
2014-07-07 11:10:00,46.65,46.68,46.65,46.67,4400.0,37.64,37.6642,37.64,37.6562,4400.0
2014-07-07 11:20:00,46.67,46.68,46.64,46.67,5800.0,37.6562,37.6642,37.632,37.6562,5800.0
2014-07-07 11:30:00,46.66,46.66,46.58,46.59,14200.0,37.6481,37.6481,37.5836,37.5916,14200.0
2014-07-07 11:40:00,46.61,46.61,46.56,46.59,4800.0,37.6078,37.6078,37.5674,37.5916,4800.0
2014-07-07 11:50:00,46.59,46.63,46.59,46.62,2700.0,37.5916,37.6239,37.5916,37.6158,2700.0
2014-07-07 12:00:00,46.61,46.67,46.61,46.61,3100.0,37.6078,37.6562,37.6078,37.6078,3100.0
2014-07-07 12:10:00,46.63,46.65,46.61,46.63,4000.0,37.6239,37.64,37.6078,37.6239,4000.0
2014-07-07 12:20:00,46.65,46.66,46.61,46.61,5200.0,37.64,37.6481,37.6078,37.6078,5200.0
2014-07-07 12:30:00,46.61,46.62,46.56,46.58,5300.0,37.6078,37.6158,37.5674,37.5836,5300.0
2014-07-07 12:40:00,46.58,46.6,46.5,46.5,7300.0,37.5836,37.5997,37.519,37.519,7300.0
2014-07-07 12:50:00,46.52,46.53,46.49,46.5,4100.0,37.5351,37.5432,37.5109,37.519,4100.0
2014-07-07 13:00:00,46.51,46.52,46.45,46.45,4100.0,37.5271,37.5351,37.4787,37.4787,4100.0
2014-07-07 13:10:00,46.46,46.51,46.46,46.49,6200.0,37.4867,37.5271,37.4867,37.5109,6200.0
2014-07-07 13:20:00,46.48,46.5,46.48,46.48,2500.0,37.5029,37.519,37.5029,37.5029,2500.0
2014-07-07 13:30:00,46.48,46.5,46.48,46.49,2600.0,37.5029,37.519,37.5029,37.5109,2600.0
2014-07-07 13:40:00,46.49,46.56,46.49,46.53,7200.0,37.5109,37.5674,37.5109,37.5432,7200.0
2014-07-07 13:50:00,46.53,46.55,46.49,46.49,6500.0,37.5432,37.5593,37.5109,37.5109,6500.0
2014-07-07 14:00:00,46.5,46.52,46.5,46.5,7000.0,37.519,37.5351,37.519,37.519,7000.0
2014-07-07 14:10:00,46.5,46.53,46.5,46.53,3200.0,37.519,37.5432,37.519,37.5432,3200.0
2014-07-07 14:20:00,46.52,46.53,46.48,46.49,8300.0,37.5351,37.5432,37.5029,37.5109,8300.0
2014-07-07 14:30:00,46.49,46.49,46.38,46.39,24700.0,37.5109,37.5109,37.4222,37.4302,24700.0
2014-07-07 14:40:00,46.39,46.4,46.39,46.4,7500.0,37.4302,37.4383,37.4302,37.4383,7500.0
2014-07-07 14:50:00,46.4,46.46,46.4,46.46,12500.0,37.4383,37.4867,37.4383,37.4867,12500.0
2014-07-07 15:00:00,46.46,46.5,46.44,46.5,11500.0,37.4867,37.519,37.4706,37.519,11500.0
2014-07-07 15:10:00,46.5,46.53,46.49,46.5,16300.0,37.519,37.5432,37.5109,37.519,16300.0
2014-07-07 15:20:00,46.51,46.52,46.5,46.51,18800.0,37.5271,37.5351,37.519,37.5271,18800.0
2014-07-07 15:30:00,46.51,46.52,46.49,46.52,20600.0,37.5271,37.5351,37.5109,37.5351,20600.0
2014-07-07 15:40:00,46.52,46.52,46.47,46.5,54600.0,37.5351,37.5351,37.4948,37.519,54600.0
2014-07-07 15:50:00,46.51,46.54,46.49,46.52,66000.0,37.5271,37.5513,37.5109,37.5351,66000.0
2014-07-08 09:30:00,46.45,46.53,46.29,46.41,19000.0,37.4787,37.5432,37.3496,37.4464,19000.0
2014-07-08 09:40:00,46.41,46.52,46.4,46.48,20600.0,37.4464,37.5351,37.4383,37.5029,20600.0
2014-07-08 09:50:00,46.48,46.54,46.39,46.54,29100.0,37.5029,37.5513,37.4302,37.5513,29100.0
2014-07-08 10:00:00,46.51,46.52,46.36,46.39,5100.0,37.5271,37.5351,37.406,37.4302,5100.0
2014-07-08 10:10:00,46.4,46.5,46.36,46.37,42500.0,37.4383,37.519,37.406,37.4141,42500.0
2014-07-08 10:20:00,46.38,46.39,46.3,46.37,11200.0,37.4222,37.4302,37.3576,37.4141,11200.0
2014-07-08 10:30:00,46.36,46.36,46.28,46.3,6000.0,37.406,37.406,37.3415,37.3576,6000.0
2014-07-08 10:40:00,46.36,46.4,46.32,46.4,8100.0,37.406,37.4383,37.3738,37.4383,8100.0
2014-07-08 10:50:00,46.39,46.42,46.35,46.37,5100.0,37.4302,37.4545,37.398,37.4141,5100.0
2014-07-08 11:00:00,46.35,46.36,46.3,46.32,5700.0,37.398,37.406,37.3576,37.3738,5700.0
2014-07-08 11:10:00,46.32,46.35,46.32,46.32,6100.0,37.3738,37.398,37.3738,37.3738,6100.0
2014-07-08 11:20:00,46.33,46.33,46.21,46.21,16300.0,37.3818,37.3818,37.285,37.285,16300.0
2014-07-08 11:30:00,46.22,46.29,46.19,46.29,6300.0,37.2931,37.3496,37.2689,37.3496,6300.0
2014-07-08 11:40:00,46.3,46.31,46.26,46.27,3300.0,37.3576,37.3657,37.3254,37.3334,3300.0
2014-07-08 11:50:00,46.29,46.3,46.24,46.26,4000.0,37.3496,37.3576,37.3092,37.3254,4000.0
2014-07-08 12:00:00,46.27,46.31,46.26,46.31,3000.0,37.3334,37.3657,37.3254,37.3657,3000.0
2014-07-08 12:10:00,46.3,46.3,46.22,46.25,6200.0,37.3576,37.3576,37.2931,37.3173,6200.0
2014-07-08 12:20:00,46.26,46.31,46.26,46.31,3400.0,37.3254,37.3657,37.3254,37.3657,3400.0
2014-07-08 12:30:00,46.32,46.35,46.25,46.27,4500.0,37.3738,37.398,37.3173,37.3334,4500.0
2014-07-08 12:40:00,46.28,46.3,46.28,46.29,1700.0,37.3415,37.3576,37.3415,37.3496,1700.0
2014-07-08 12:50:00,46.3,46.36,46.29,46.34,13500.0,37.3576,37.406,37.3496,37.3899,13500.0
2014-07-08 13:00:00,46.34,46.38,46.28,46.28,33100.0,37.3899,37.4222,37.3415,37.3415,33100.0
2014-07-08 13:10:00,46.28,46.32,46.27,46.32,2700.0,37.3415,37.3738,37.3334,37.3738,2700.0
2014-07-08 13:20:00,46.31,46.36,46.31,46.31,3100.0,37.3657,37.406,37.3657,37.3657,3100.0
2014-07-08 13:30:00,46.31,46.35,46.29,46.33,3800.0,37.3657,37.398,37.3496,37.3818,3800.0
2014-07-08 13:40:00,46.33,46.47,46.33,46.39,30400.0,37.3818,37.4948,37.3818,37.4302,30400.0
2014-07-08 13:50:00,46.39,46.46,46.39,46.45,3700.0,37.4302,37.4867,37.4302,37.4787,3700.0
2014-07-08 14:00:00,46.45,46.46,46.41,46.42,5700.0,37.4787,37.4867,37.4464,37.4545,5700.0
2014-07-08 14:10:00,46.41,46.42,46.35,46.35,11600.0,37.4464,37.4545,37.398,37.398,11600.0
2014-07-08 14:20:00,46.36,46.42,46.35,46.39,5400.0,37.406,37.4545,37.398,37.4302,5400.0
2014-07-08 14:30:00,46.39,46.39,46.36,46.38,5500.0,37.4302,37.4302,37.406,37.4222,5500.0
2014-07-08 14:40:00,46.38,46.43,46.38,46.38,5800.0,37.4222,37.4625,37.4222,37.4222,5800.0
2014-07-08 14:50:00,46.37,46.39,46.35,46.35,7100.0,37.4141,37.4302,37.398,37.398,7100.0
2014-07-08 15:00:00,46.34,46.34,46.29,46.32,6800.0,37.3899,37.3899,37.3496,37.3738,6800.0
2014-07-08 15:10:00,46.32,46.33,46.28,46.31,12600.0,37.3738,37.3818,37.3415,37.3657,12600.0
2014-07-08 15:20:00,46.31,46.35,46.29,46.33,17800.0,37.3657,37.398,37.3496,37.3818,17800.0
2014-07-08 15:30:00,46.34,46.38,46.31,46.38,27100.0,37.3899,37.4222,37.3657,37.4222,27100.0
2014-07-08 15:40:00,46.37,46.4,46.34,46.4,33800.0,37.4141,37.4383,37.3899,37.4383,33800.0
2014-07-08 15:50:00,46.39,46.41,46.34,46.35,64500.0,37.4302,37.4464,37.3899,37.398,64500.0
2014-07-09 09:30:00,46.37,46.53,46.37,46.45,9300.0,37.4141,37.5432,37.4141,37.4787,9300.0
2014-07-09 09:40:00,46.45,46.51,46.36,46.45,22600.0,37.4787,37.5271,37.406,37.4787,22600.0
2014-07-09 09:50:00,46.45,46.6,46.45,46.56,11900.0,37.4787,37.5997,37.4787,37.5674,11900.0
2014-07-09 10:00:00,46.6,46.63,46.55,46.58,10700.0,37.5997,37.6239,37.5593,37.5836,10700.0
2014-07-09 10:10:00,46.59,46.59,46.48,46.53,6800.0,37.5916,37.5916,37.5029,37.5432,6800.0
2014-07-09 10:20:00,46.51,46.62,46.48,46.56,18200.0,37.5271,37.6158,37.5029,37.5674,18200.0
2014-07-09 10:30:00,46.58,46.65,46.58,46.63,5100.0,37.5836,37.64,37.5836,37.6239,5100.0
2014-07-09 10:40:00,46.63,46.72,46.62,46.66,8400.0,37.6239,37.6965,37.6158,37.6481,8400.0
2014-07-09 10:50:00,46.67,46.67,46.63,46.65,4900.0,37.6562,37.6562,37.6239,37.64,4900.0
2014-07-09 11:00:00,46.65,46.65,46.6,46.62,9800.0,37.64,37.64,37.5997,37.6158,9800.0
2014-07-09 11:10:00,46.62,46.66,46.58,46.62,6600.0,37.6158,37.6481,37.5836,37.6158,6600.0
2014-07-09 11:20:00,46.64,46.67,46.63,46.67,4200.0,37.632,37.6562,37.6239,37.6562,4200.0
2014-07-09 11:30:00,46.67,46.67,46.53,46.54,16200.0,37.6562,37.6562,37.5432,37.5513,16200.0
2014-07-09 11:40:00,46.56,46.61,46.56,46.56,8800.0,37.5674,37.6078,37.5674,37.5674,8800.0
2014-07-09 11:50:00,46.58,46.59,46.54,46.56,6300.0,37.5836,37.5916,37.5513,37.5674,6300.0
2014-07-09 12:00:00,46.56,46.56,46.5,46.52,3800.0,37.5674,37.5674,37.519,37.5351,3800.0
2014-07-09 12:10:00,46.54,46.54,46.46,46.46,4300.0,37.5513,37.5513,37.4867,37.4867,4300.0
2014-07-09 12:20:00,46.47,46.51,46.47,46.5,2000.0,37.4948,37.5271,37.4948,37.519,2000.0
2014-07-09 12:30:00,46.5,46.5,46.45,46.47,3100.0,37.519,37.519,37.4787,37.4948,3100.0
2014-07-09 12:40:00,46.47,46.49,46.44,46.44,3100.0,37.4948,37.5109,37.4706,37.4706,3100.0
2014-07-09 12:50:00,46.45,46.46,46.45,46.45,2900.0,37.4787,37.4867,37.4787,37.4787,2900.0
2014-07-09 13:00:00,46.44,46.46,46.44,46.44,4100.0,37.4706,37.4867,37.4706,37.4706,4100.0
2014-07-09 13:10:00,46.43,46.46,46.41,46.45,4500.0,37.4625,37.4867,37.4464,37.4787,4500.0
2014-07-09 13:20:00,46.45,46.46,46.43,46.46,7300.0,37.4787,37.4867,37.4625,37.4867,7300.0
2014-07-09 13:30:00,46.45,46.5,46.45,46.5,14900.0,37.4787,37.519,37.4787,37.519,14900.0
2014-07-09 13:40:00,46.51,46.57,46.5,46.55,6000.0,37.5271,37.5755,37.519,37.5593,6000.0
2014-07-09 13:50:00,46.56,46.58,46.56,46.56,4400.0,37.5674,37.5836,37.5674,37.5674,4400.0
2014-07-09 14:00:00,46.56,46.59,46.5,46.57,14500.0,37.5674,37.5916,37.519,37.5755,14500.0
2014-07-09 14:10:00,46.58,46.67,46.57,46.67,14700.0,37.5836,37.6562,37.5755,37.6562,14700.0
2014-07-09 14:20:00,46.66,46.71,46.62,46.69,19000.0,37.6481,37.6884,37.6158,37.6723,19000.0
2014-07-09 14:30:00,46.69,46.69,46.6,46.61,16500.0,37.6723,37.6723,37.5997,37.6078,16500.0
2014-07-09 14:40:00,46.61,46.65,46.6,46.61,8700.0,37.6078,37.64,37.5997,37.6078,8700.0
2014-07-09 14:50:00,46.61,46.68,46.61,46.67,10300.0,37.6078,37.6642,37.6078,37.6562,10300.0
2014-07-09 15:00:00,46.66,46.66,46.6,46.62,7800.0,37.6481,37.6481,37.5997,37.6158,7800.0
2014-07-09 15:10:00,46.62,46.68,46.61,46.65,38000.0,37.6158,37.6642,37.6078,37.64,38000.0
2014-07-09 15:20:00,46.65,46.66,46.62,46.64,11600.0,37.64,37.6481,37.6158,37.632,11600.0
2014-07-09 15:30:00,46.64,46.67,46.62,46.67,15000.0,37.632,37.6562,37.6158,37.6562,15000.0
2014-07-09 15:40:00,46.67,46.72,46.65,46.68,25200.0,37.6562,37.6965,37.64,37.6642,25200.0
2014-07-09 15:50:00,46.67,46.69,46.63,46.68,46000.0,37.6562,37.6723,37.6239,37.6642,46000.0
2014-07-10 09:30:00,46.14,46.33,46.04,46.33,20000.0,37.2285,37.3818,37.1478,37.3818,20000.0
2014-07-10 09:40:00,46.25,46.29,46.16,46.24,11200.0,37.3173,37.3496,37.2447,37.3092,11200.0
2014-07-10 09:50:00,46.24,46.33,46.2,46.26,7000.0,37.3092,37.3818,37.2769,37.3254,7000.0
2014-07-10 10:00:00,46.28,46.37,46.26,46.35,5100.0,37.3415,37.4141,37.3254,37.398,5100.0
2014-07-10 10:10:00,46.36,46.4,46.33,46.39,16200.0,37.406,37.4383,37.3818,37.4302,16200.0
2014-07-10 10:20:00,46.4,46.5,46.4,46.48,13100.0,37.4383,37.519,37.4383,37.5029,13100.0
2014-07-10 10:30:00,46.51,46.53,46.46,46.46,9600.0,37.5271,37.5432,37.4867,37.4867,9600.0
2014-07-10 10:40:00,46.46,46.56,46.46,46.56,9300.0,37.4867,37.5674,37.4867,37.5674,9300.0
2014-07-10 10:50:00,46.55,46.64,46.51,46.6,12100.0,37.5593,37.632,37.5271,37.5997,12100.0
2014-07-10 11:00:00,46.61,46.64,46.57,46.62,7400.0,37.6078,37.632,37.5755,37.6158,7400.0
2014-07-10 11:10:00,46.61,46.65,46.59,46.65,6200.0,37.6078,37.64,37.5916,37.64,6200.0
2014-07-10 11:20:00,46.66,46.68,46.62,46.63,9400.0,37.6481,37.6642,37.6158,37.6239,9400.0
2014-07-10 11:30:00,46.63,46.66,46.61,46.63,10700.0,37.6239,37.6481,37.6078,37.6239,10700.0
2014-07-10 11:40:00,46.62,46.62,46.56,46.59,5600.0,37.6158,37.6158,37.5674,37.5916,5600.0
2014-07-10 11:50:00,46.59,46.66,46.59,46.63,9300.0,37.5916,37.6481,37.5916,37.6239,9300.0
2014-07-10 12:00:00,46.63,46.64,46.6,46.62,4600.0,37.6239,37.632,37.5997,37.6158,4600.0
2014-07-10 12:10:00,46.63,46.68,46.63,46.66,4500.0,37.6239,37.6642,37.6239,37.6481,4500.0
2014-07-10 12:20:00,46.66,46.69,46.66,46.69,4300.0,37.6481,37.6723,37.6481,37.6723,4300.0
2014-07-10 12:30:00,46.7,46.7,46.64,46.66,3500.0,37.6804,37.6804,37.632,37.6481,3500.0
2014-07-10 12:40:00,46.67,46.68,46.6,46.62,8200.0,37.6562,37.6642,37.5997,37.6158,8200.0
2014-07-10 12:50:00,46.62,46.64,46.6,46.63,9500.0,37.6158,37.632,37.5997,37.6239,9500.0
2014-07-10 13:00:00,46.64,46.68,46.62,46.65,8300.0,37.632,37.6642,37.6158,37.64,8300.0
2014-07-10 13:10:00,46.66,46.67,46.64,46.67,4800.0,37.6481,37.6562,37.632,37.6562,4800.0
2014-07-10 13:20:00,46.67,46.74,46.66,46.71,8600.0,37.6562,37.7127,37.6481,37.6884,8600.0
2014-07-10 13:30:00,46.72,46.75,46.68,46.71,15000.0,37.6965,37.7207,37.6642,37.6884,15000.0
2014-07-10 13:40:00,46.71,46.72,46.64,46.64,14800.0,37.6884,37.6965,37.632,37.632,14800.0
2014-07-10 13:50:00,46.65,46.69,46.63,46.67,7900.0,37.64,37.6723,37.6239,37.6562,7900.0
2014-07-10 14:00:00,46.67,46.69,46.66,46.68,5600.0,37.6562,37.6723,37.6481,37.6642,5600.0
2014-07-10 14:10:00,46.68,46.69,46.63,46.64,7300.0,37.6642,37.6723,37.6239,37.632,7300.0
2014-07-10 14:20:00,46.65,46.66,46.64,46.66,6500.0,37.64,37.6481,37.632,37.6481,6500.0
2014-07-10 14:30:00,46.66,46.66,46.57,46.6,8300.0,37.6481,37.6481,37.5755,37.5997,8300.0
2014-07-10 14:40:00,46.6,46.61,46.54,46.59,8200.0,37.5997,37.6078,37.5513,37.5916,8200.0
2014-07-10 14:50:00,46.59,46.61,46.55,46.57,8800.0,37.5916,37.6078,37.5593,37.5755,8800.0
2014-07-10 15:00:00,46.56,46.62,46.56,46.61,23500.0,37.5674,37.6158,37.5674,37.6078,23500.0
2014-07-10 15:10:00,46.61,46.61,46.55,46.6,11200.0,37.6078,37.6078,37.5593,37.5997,11200.0
2014-07-10 15:20:00,46.59,46.67,46.57,46.67,10900.0,37.5916,37.6562,37.5755,37.6562,10900.0
2014-07-10 15:30:00,46.66,46.69,46.64,46.65,18100.0,37.6481,37.6723,37.632,37.64,18100.0
2014-07-10 15:40:00,46.66,46.7,46.61,46.61,37100.0,37.6481,37.6804,37.6078,37.6078,37100.0
2014-07-10 15:50:00,46.61,46.61,46.57,46.6,69500.0,37.6078,37.6078,37.5755,37.5997,69500.0
2014-07-11 09:30:00,46.41,46.52,46.41,46.52,15000.0,37.4464,37.5351,37.4464,37.5351,15000.0
2014-07-11 09:40:00,46.48,46.55,46.42,46.55,13000.0,37.5029,37.5593,37.4545,37.5593,13000.0
2014-07-11 09:50:00,46.54,46.63,46.54,46.57,6000.0,37.5513,37.6239,37.5513,37.5755,6000.0
2014-07-11 10:00:00,46.53,46.57,46.48,46.57,5000.0,37.5432,37.5755,37.5029,37.5755,5000.0
2014-07-11 10:10:00,46.59,46.69,46.59,46.69,7700.0,37.5916,37.6723,37.5916,37.6723,7700.0
2014-07-11 10:20:00,46.68,46.69,46.58,46.68,4500.0,37.6642,37.6723,37.5836,37.6642,4500.0
2014-07-11 10:30:00,46.66,46.69,46.65,46.69,7900.0,37.6481,37.6723,37.64,37.6723,7900.0
2014-07-11 10:40:00,46.68,46.7,46.65,46.67,10300.0,37.6642,37.6804,37.64,37.6562,10300.0
2014-07-11 10:50:00,46.68,46.71,46.6,46.6,15100.0,37.6642,37.6884,37.5997,37.5997,15100.0
2014-07-11 11:00:00,46.6,46.65,46.58,46.65,7200.0,37.5997,37.64,37.5836,37.64,7200.0
2014-07-11 11:10:00,46.67,46.71,46.64,46.65,6300.0,37.6562,37.6884,37.632,37.64,6300.0
2014-07-11 11:20:00,46.65,46.65,46.55,46.56,7400.0,37.64,37.64,37.5593,37.5674,7400.0
2014-07-11 11:30:00,46.57,46.62,46.57,46.59,9100.0,37.5755,37.6158,37.5755,37.5916,9100.0
2014-07-11 11:40:00,46.59,46.61,46.57,46.58,11700.0,37.5916,37.6078,37.5755,37.5836,11700.0
2014-07-11 11:50:00,46.58,46.58,46.53,46.53,6100.0,37.5836,37.5836,37.5432,37.5432,6100.0
2014-07-11 12:00:00,46.53,46.63,46.53,46.63,6000.0,37.5432,37.6239,37.5432,37.6239,6000.0
2014-07-11 12:10:00,46.63,46.65,46.62,46.65,18100.0,37.6239,37.64,37.6158,37.64,18100.0
2014-07-11 12:20:00,46.63,46.64,46.6,46.63,8600.0,37.6239,37.632,37.5997,37.6239,8600.0
2014-07-11 12:30:00,46.63,46.64,46.62,46.63,2300.0,37.6239,37.632,37.6158,37.6239,2300.0
2014-07-11 12:40:00,46.63,46.64,46.61,46.64,2800.0,37.6239,37.632,37.6078,37.632,2800.0
2014-07-11 12:50:00,46.64,46.64,46.6,46.64,6100.0,37.632,37.632,37.5997,37.632,6100.0
2014-07-11 13:00:00,46.63,46.68,46.63,46.67,1900.0,37.6239,37.6642,37.6239,37.6562,1900.0
2014-07-11 13:10:00,46.67,46.72,46.66,46.71,5300.0,37.6562,37.6965,37.6481,37.6884,5300.0
2014-07-11 13:20:00,46.71,46.72,46.7,46.71,4400.0,37.6884,37.6965,37.6804,37.6884,4400.0
2014-07-11 13:30:00,46.72,46.73,46.67,46.67,6700.0,37.6965,37.7046,37.6562,37.6562,6700.0
2014-07-11 13:40:00,46.66,46.7,46.66,46.69,4000.0,37.6481,37.6804,37.6481,37.6723,4000.0
2014-07-11 13:50:00,46.7,46.72,46.66,46.66,4100.0,37.6804,37.6965,37.6481,37.6481,4100.0
2014-07-11 14:00:00,46.67,46.72,46.67,46.72,5800.0,37.6562,37.6965,37.6562,37.6965,5800.0
2014-07-11 14:10:00,46.73,46.76,46.73,46.74,7100.0,37.7046,37.7288,37.7046,37.7127,7100.0
2014-07-11 14:20:00,46.75,46.79,46.75,46.78,3200.0,37.7207,37.753,37.7207,37.7449,3200.0
2014-07-11 14:30:00,46.8,46.81,46.79,46.81,6900.0,37.7611,37.7691,37.753,37.7691,6900.0
2014-07-11 14:40:00,46.8,46.83,46.78,46.8,7800.0,37.7611,37.7853,37.7449,37.7611,7800.0
2014-07-11 14:50:00,46.8,46.8,46.76,46.8,8500.0,37.7611,37.7611,37.7288,37.7611,8500.0
2014-07-11 15:00:00,46.79,46.8,46.76,46.77,10100.0,37.753,37.7611,37.7288,37.7369,10100.0
2014-07-11 15:10:00,46.78,46.81,46.76,46.81,12500.0,37.7449,37.7691,37.7288,37.7691,12500.0
2014-07-11 15:20:00,46.82,46.88,46.82,46.88,20200.0,37.7772,37.8256,37.7772,37.8256,20200.0
2014-07-11 15:30:00,46.88,46.88,46.83,46.87,9800.0,37.8256,37.8256,37.7853,37.8175,9800.0
2014-07-11 15:40:00,46.86,46.86,46.74,46.76,28100.0,37.8095,37.8095,37.7127,37.7288,28100.0
2014-07-11 15:50:00,46.76,46.84,46.75,46.8,119400.0,37.7288,37.7933,37.7207,37.7611,119400.0
2014-07-14 09:30:00,46.9,46.98,46.83,46.86,25300.0,37.8417,37.9063,37.7853,37.8095,25300.0
2014-07-14 09:40:00,46.89,46.91,46.8,46.9,7700.0,37.8337,37.8498,37.7611,37.8417,7700.0
2014-07-14 09:50:00,46.87,46.87,46.8,46.81,7300.0,37.8175,37.8175,37.7611,37.7691,7300.0
2014-07-14 10:00:00,46.83,46.92,46.82,46.83,13900.0,37.7853,37.8579,37.7772,37.7853,13900.0
2014-07-14 10:10:00,46.84,46.88,46.79,46.82,6100.0,37.7933,37.8256,37.753,37.7772,6100.0
2014-07-14 10:20:00,46.8,46.89,46.8,46.84,5600.0,37.7611,37.8337,37.7611,37.7933,5600.0
2014-07-14 10:30:00,46.85,46.88,46.83,46.85,7500.0,37.8014,37.8256,37.7853,37.8014,7500.0
2014-07-14 10:40:00,46.86,46.88,46.83,46.85,7500.0,37.8095,37.8256,37.7853,37.8014,7500.0
2014-07-14 10:50:00,46.86,46.86,46.83,46.84,8600.0,37.8095,37.8095,37.7853,37.7933,8600.0
2014-07-14 11:00:00,46.84,46.9,46.81,46.82,28900.0,37.7933,37.8417,37.7691,37.7772,28900.0
2014-07-14 11:10:00,46.82,46.83,46.72,46.73,4000.0,37.7772,37.7853,37.6965,37.7046,4000.0
2014-07-14 11:20:00,46.72,46.72,46.69,46.69,7200.0,37.6965,37.6965,37.6723,37.6723,7200.0
2014-07-14 11:30:00,46.69,46.71,46.67,46.67,4400.0,37.6723,37.6884,37.6562,37.6562,4400.0
2014-07-14 11:40:00,46.67,46.69,46.67,46.69,3700.0,37.6562,37.6723,37.6562,37.6723,3700.0
2014-07-14 11:50:00,46.69,46.69,46.66,46.67,4000.0,37.6723,37.6723,37.6481,37.6562,4000.0
2014-07-14 12:00:00,46.66,46.72,46.66,46.72,4900.0,37.6481,37.6965,37.6481,37.6965,4900.0
2014-07-14 12:10:00,46.71,46.75,46.69,46.73,6900.0,37.6884,37.7207,37.6723,37.7046,6900.0
2014-07-14 12:20:00,46.73,46.77,46.73,46.74,4100.0,37.7046,37.7369,37.7046,37.7127,4100.0
2014-07-14 12:30:00,46.73,46.75,46.73,46.74,2900.0,37.7046,37.7207,37.7046,37.7127,2900.0
2014-07-14 12:40:00,46.75,46.76,46.65,46.66,6500.0,37.7207,37.7288,37.64,37.6481,6500.0
2014-07-14 12:50:00,46.66,46.7,46.63,46.65,18900.0,37.6481,37.6804,37.6239,37.64,18900.0
2014-07-14 13:00:00,46.66,46.68,46.64,46.68,3100.0,37.6481,37.6642,37.632,37.6642,3100.0
2014-07-14 13:10:00,46.67,46.73,46.66,46.67,8000.0,37.6562,37.7046,37.6481,37.6562,8000.0
2014-07-14 13:20:00,46.68,46.68,46.62,46.62,3900.0,37.6642,37.6642,37.6158,37.6158,3900.0
2014-07-14 13:30:00,46.63,46.65,46.62,46.62,3600.0,37.6239,37.64,37.6158,37.6158,3600.0
2014-07-14 13:40:00,46.61,46.63,46.61,46.63,2700.0,37.6078,37.6239,37.6078,37.6239,2700.0
2014-07-14 13:50:00,46.64,46.64,46.58,46.59,6700.0,37.632,37.632,37.5836,37.5916,6700.0
2014-07-14 14:00:00,46.59,46.66,46.59,46.66,20000.0,37.5916,37.6481,37.5916,37.6481,20000.0
2014-07-14 14:10:00,46.65,46.67,46.65,46.65,8800.0,37.64,37.6562,37.64,37.64,8800.0
2014-07-14 14:20:00,46.65,46.66,46.62,46.64,24200.0,37.64,37.6481,37.6158,37.632,24200.0
2014-07-14 14:30:00,46.63,46.65,46.61,46.61,11900.0,37.6239,37.64,37.6078,37.6078,11900.0
2014-07-14 14:40:00,46.62,46.62,46.56,46.56,6200.0,37.6158,37.6158,37.5674,37.5674,6200.0
2014-07-14 14:50:00,46.57,46.57,46.56,46.57,5600.0,37.5755,37.5755,37.5674,37.5755,5600.0
2014-07-14 15:00:00,46.56,46.56,46.48,46.52,21900.0,37.5674,37.5674,37.5029,37.5351,21900.0
2014-07-14 15:10:00,46.52,46.55,46.49,46.55,11600.0,37.5351,37.5593,37.5109,37.5593,11600.0
2014-07-14 15:20:00,46.55,46.6,46.54,46.59,11400.0,37.5593,37.5997,37.5513,37.5916,11400.0
2014-07-14 15:30:00,46.59,46.59,46.56,46.59,24000.0,37.5916,37.5916,37.5674,37.5916,24000.0
2014-07-14 15:40:00,46.59,46.61,46.57,46.6,23000.0,37.5916,37.6078,37.5755,37.5997,23000.0
2014-07-14 15:50:00,46.6,46.63,46.57,46.63,47400.0,37.5997,37.6239,37.5755,37.6239,47400.0
2014-07-15 09:30:00,46.48,46.68,46.48,46.63,20300.0,37.5029,37.6642,37.5029,37.6239,20300.0
2014-07-15 09:40:00,46.66,46.71,46.64,46.65,7100.0,37.6481,37.6884,37.632,37.64,7100.0
2014-07-15 09:50:00,46.68,46.68,46.57,46.61,5600.0,37.6642,37.6642,37.5755,37.6078,5600.0
2014-07-15 10:00:00,46.65,46.7,46.57,46.63,5600.0,37.64,37.6804,37.5755,37.6239,5600.0
2014-07-15 10:10:00,46.63,46.64,46.49,46.54,6800.0,37.6239,37.632,37.5109,37.5513,6800.0
2014-07-15 10:20:00,46.55,46.57,46.51,46.57,5400.0,37.5593,37.5755,37.5271,37.5755,5400.0
2014-07-15 10:30:00,46.53,46.6,46.53,46.54,8900.0,37.5432,37.5997,37.5432,37.5513,8900.0
2014-07-15 10:40:00,46.54,46.55,46.41,46.41,7000.0,37.5513,37.5593,37.4464,37.4464,7000.0
2014-07-15 10:50:00,46.4,46.53,46.39,46.5,10100.0,37.4383,37.5432,37.4302,37.519,10100.0
2014-07-15 11:00:00,46.52,46.52,46.45,46.47,12300.0,37.5351,37.5351,37.4787,37.4948,12300.0
2014-07-15 11:10:00,46.48,46.59,46.48,46.56,7000.0,37.5029,37.5916,37.5029,37.5674,7000.0
2014-07-15 11:20:00,46.56,46.6,46.55,46.57,8800.0,37.5674,37.5997,37.5593,37.5755,8800.0
2014-07-15 11:30:00,46.56,46.56,46.5,46.51,3300.0,37.5674,37.5674,37.519,37.5271,3300.0
2014-07-15 11:40:00,46.5,46.5,46.47,46.47,2700.0,37.519,37.519,37.4948,37.4948,2700.0
2014-07-15 11:50:00,46.47,46.5,46.37,46.37,3900.0,37.4948,37.519,37.4141,37.4141,3900.0
2014-07-15 12:00:00,46.37,46.4,46.31,46.39,9100.0,37.4141,37.4383,37.3657,37.4302,9100.0
2014-07-15 12:10:00,46.39,46.45,46.39,46.45,3200.0,37.4302,37.4787,37.4302,37.4787,3200.0
2014-07-15 12:20:00,46.46,46.46,46.39,46.41,6700.0,37.4867,37.4867,37.4302,37.4464,6700.0
2014-07-15 12:30:00,46.41,46.44,46.39,46.42,3600.0,37.4464,37.4706,37.4302,37.4545,3600.0
2014-07-15 12:40:00,46.44,46.44,46.41,46.42,3100.0,37.4706,37.4706,37.4464,37.4545,3100.0
2014-07-15 12:50:00,46.42,46.42,46.33,46.34,6900.0,37.4545,37.4545,37.3818,37.3899,6900.0
2014-07-15 13:00:00,46.32,46.4,46.32,46.4,3900.0,37.3738,37.4383,37.3738,37.4383,3900.0
2014-07-15 13:10:00,46.4,46.49,46.4,46.48,8600.0,37.4383,37.5109,37.4383,37.5029,8600.0
2014-07-15 13:20:00,46.47,46.5,46.46,46.49,16100.0,37.4948,37.519,37.4867,37.5109,16100.0
2014-07-15 13:30:00,46.51,46.55,46.48,46.51,4600.0,37.5271,37.5593,37.5029,37.5271,4600.0
2014-07-15 13:40:00,46.5,46.54,46.5,46.52,3500.0,37.519,37.5513,37.519,37.5351,3500.0
2014-07-15 13:50:00,46.53,46.56,46.48,46.54,8000.0,37.5432,37.5674,37.5029,37.5513,8000.0
2014-07-15 14:00:00,46.53,46.55,46.49,46.5,3300.0,37.5432,37.5593,37.5109,37.519,3300.0
2014-07-15 14:10:00,46.5,46.56,46.5,46.56,4900.0,37.519,37.5674,37.519,37.5674,4900.0
2014-07-15 14:20:00,46.57,46.58,46.52,46.53,6000.0,37.5755,37.5836,37.5351,37.5432,6000.0
2014-07-15 14:30:00,46.55,46.55,46.5,46.5,2600.0,37.5593,37.5593,37.519,37.519,2600.0
2014-07-15 14:40:00,46.52,46.53,46.5,46.53,5800.0,37.5351,37.5432,37.519,37.5432,5800.0
2014-07-15 14:50:00,46.52,46.54,46.49,46.54,4000.0,37.5351,37.5513,37.5109,37.5513,4000.0
2014-07-15 15:00:00,46.54,46.54,46.47,46.48,8000.0,37.5513,37.5513,37.4948,37.5029,8000.0
2014-07-15 15:10:00,46.47,46.51,46.45,46.48,7600.0,37.4948,37.5271,37.4787,37.5029,7600.0
2014-07-15 15:20:00,46.48,46.51,46.46,46.48,10300.0,37.5029,37.5271,37.4867,37.5029,10300.0
2014-07-15 15:30:00,46.47,46.53,46.46,46.52,10900.0,37.4948,37.5432,37.4867,37.5351,10900.0
2014-07-15 15:40:00,46.52,46.58,46.52,46.54,19700.0,37.5351,37.5836,37.5351,37.5513,19700.0
2014-07-15 15:50:00,46.54,46.55,46.52,46.54,29300.0,37.5513,37.5593,37.5351,37.5513,29300.0
2014-07-16 09:30:00,46.7,46.76,46.54,46.55,9300.0,37.6804,37.7288,37.5513,37.5593,9300.0
2014-07-16 09:40:00,46.55,46.57,46.32,46.33,23700.0,37.5593,37.5755,37.3738,37.3818,23700.0
2014-07-16 09:50:00,46.34,46.34,46.15,46.16,32800.0,37.3899,37.3899,37.2366,37.2447,32800.0
2014-07-16 10:00:00,46.16,46.33,46.16,46.32,16600.0,37.2447,37.3818,37.2447,37.3738,16600.0
2014-07-16 10:10:00,46.34,46.45,46.34,46.41,22700.0,37.3899,37.4787,37.3899,37.4464,22700.0
2014-07-16 10:20:00,46.41,46.41,46.29,46.33,17700.0,37.4464,37.4464,37.3496,37.3818,17700.0
2014-07-16 10:30:00,46.32,46.39,46.28,46.36,28500.0,37.3738,37.4302,37.3415,37.406,28500.0
2014-07-16 10:40:00,46.35,46.36,46.26,46.29,19300.0,37.398,37.406,37.3254,37.3496,19300.0
2014-07-16 10:50:00,46.3,46.3,46.23,46.25,13900.0,37.3576,37.3576,37.3012,37.3173,13900.0
2014-07-16 11:00:00,46.26,46.37,46.25,46.36,6400.0,37.3254,37.4141,37.3173,37.406,6400.0
2014-07-16 11:10:00,46.36,46.39,46.31,46.31,8700.0,37.406,37.4302,37.3657,37.3657,8700.0
2014-07-16 11:20:00,46.31,46.31,46.25,46.28,10900.0,37.3657,37.3657,37.3173,37.3415,10900.0
2014-07-16 11:30:00,46.27,46.27,46.21,46.21,15100.0,37.3334,37.3334,37.285,37.285,15100.0
2014-07-16 11:40:00,46.23,46.32,46.23,46.32,13500.0,37.3012,37.3738,37.3012,37.3738,13500.0
2014-07-16 11:50:00,46.32,46.38,46.32,46.37,9900.0,37.3738,37.4222,37.3738,37.4141,9900.0
2014-07-16 12:00:00,46.37,46.41,46.36,46.39,14600.0,37.4141,37.4464,37.406,37.4302,14600.0
2014-07-16 12:10:00,46.39,46.43,46.38,46.41,9700.0,37.4302,37.4625,37.4222,37.4464,9700.0
2014-07-16 12:20:00,46.41,46.41,46.37,46.38,7800.0,37.4464,37.4464,37.4141,37.4222,7800.0
2014-07-16 12:30:00,46.39,46.47,46.39,46.42,15100.0,37.4302,37.4948,37.4302,37.4545,15100.0
2014-07-16 12:40:00,46.43,46.46,46.42,46.42,10400.0,37.4625,37.4867,37.4545,37.4545,10400.0
2014-07-16 12:50:00,46.42,46.47,46.41,46.47,17300.0,37.4545,37.4948,37.4464,37.4948,17300.0
2014-07-16 13:00:00,46.47,46.48,46.45,46.47,12400.0,37.4948,37.5029,37.4787,37.4948,12400.0
2014-07-16 13:10:00,46.48,46.49,46.45,46.49,13200.0,37.5029,37.5109,37.4787,37.5109,13200.0
2014-07-16 13:20:00,46.48,46.49,46.45,46.48,12500.0,37.5029,37.5109,37.4787,37.5029,12500.0
2014-07-16 13:30:00,46.48,46.48,46.45,46.47,16000.0,37.5029,37.5029,37.4787,37.4948,16000.0
2014-07-16 13:40:00,46.47,46.49,46.46,46.48,13500.0,37.4948,37.5109,37.4867,37.5029,13500.0
2014-07-16 13:50:00,46.48,46.56,46.47,46.56,13200.0,37.5029,37.5674,37.4948,37.5674,13200.0
2014-07-16 14:00:00,46.55,46.61,46.55,46.57,7800.0,37.5593,37.6078,37.5593,37.5755,7800.0
2014-07-16 14:10:00,46.59,46.6,46.53,46.53,9800.0,37.5916,37.5997,37.5432,37.5432,9800.0
2014-07-16 14:20:00,46.53,46.53,46.41,46.44,26400.0,37.5432,37.5432,37.4464,37.4706,26400.0
2014-07-16 14:30:00,46.43,46.44,46.31,46.33,12200.0,37.4625,37.4706,37.3657,37.3818,12200.0
2014-07-16 14:40:00,46.33,46.33,46.29,46.32,10800.0,37.3818,37.3818,37.3496,37.3738,10800.0
2014-07-16 14:50:00,46.32,46.34,46.22,46.22,15800.0,37.3738,37.3899,37.2931,37.2931,15800.0
2014-07-16 15:00:00,46.23,46.27,46.21,46.27,14600.0,37.3012,37.3334,37.285,37.3334,14600.0
2014-07-16 15:10:00,46.27,46.29,46.25,46.25,17700.0,37.3334,37.3496,37.3173,37.3173,17700.0
2014-07-16 15:20:00,46.27,46.29,46.22,46.23,28700.0,37.3334,37.3496,37.2931,37.3012,28700.0
2014-07-16 15:30:00,46.23,46.24,46.2,46.21,37800.0,37.3012,37.3092,37.2769,37.285,37800.0
2014-07-16 15:40:00,46.2,46.23,46.17,46.18,54500.0,37.2769,37.3012,37.2527,37.2608,54500.0
2014-07-16 15:50:00,46.19,46.29,46.19,46.28,86100.0,37.2689,37.3496,37.2689,37.3415,86100.0
2014-07-17 09:30:00,46.27,46.42,46.19,46.42,29100.0,37.3334,37.4545,37.2689,37.4545,29100.0
2014-07-17 09:40:00,46.42,46.42,46.32,46.32,3300.0,37.4545,37.4545,37.3738,37.3738,3300.0
2014-07-17 09:50:00,46.36,46.41,46.33,46.37,6800.0,37.406,37.4464,37.3818,37.4141,6800.0
2014-07-17 10:00:00,46.38,46.4,46.37,46.4,2300.0,37.4222,37.4383,37.4141,37.4383,2300.0
2014-07-17 10:10:00,46.4,46.45,46.4,46.43,2900.0,37.4383,37.4787,37.4383,37.4625,2900.0
2014-07-17 10:20:00,46.44,46.47,46.43,46.46,9700.0,37.4706,37.4948,37.4625,37.4867,9700.0
2014-07-17 10:30:00,46.46,46.51,46.44,46.44,5000.0,37.4867,37.5271,37.4706,37.4706,5000.0
2014-07-17 10:40:00,46.43,46.51,46.43,46.48,13700.0,37.4625,37.5271,37.4625,37.5029,13700.0
2014-07-17 10:50:00,46.47,46.57,46.47,46.51,9600.0,37.4948,37.5755,37.4948,37.5271,9600.0
2014-07-17 11:00:00,46.5,46.5,46.43,46.44,8200.0,37.519,37.519,37.4625,37.4706,8200.0
2014-07-17 11:10:00,46.44,46.44,46.27,46.35,12900.0,37.4706,37.4706,37.3334,37.398,12900.0
2014-07-17 11:20:00,46.35,46.36,46.25,46.27,22000.0,37.398,37.406,37.3173,37.3334,22000.0
2014-07-17 11:30:00,46.26,46.32,46.24,46.28,4600.0,37.3254,37.3738,37.3092,37.3415,4600.0
2014-07-17 11:40:00,46.27,46.34,46.25,46.33,7400.0,37.3334,37.3899,37.3173,37.3818,7400.0
2014-07-17 11:50:00,46.32,46.33,46.26,46.27,3400.0,37.3738,37.3818,37.3254,37.3334,3400.0
2014-07-17 12:00:00,46.24,46.25,46.18,46.19,3700.0,37.3092,37.3173,37.2608,37.2689,3700.0
2014-07-17 12:10:00,46.21,46.25,46.21,46.24,2600.0,37.285,37.3173,37.285,37.3092,2600.0
2014-07-17 12:20:00,46.24,46.24,46.2,46.23,9300.0,37.3092,37.3092,37.2769,37.3012,9300.0
2014-07-17 12:30:00,46.23,46.24,46.2,46.21,6000.0,37.3012,37.3092,37.2769,37.285,6000.0
2014-07-17 12:40:00,46.2,46.2,46.18,46.2,3200.0,37.2769,37.2769,37.2608,37.2769,3200.0
2014-07-17 12:50:00,46.22,46.24,46.2,46.24,2900.0,37.2931,37.3092,37.2769,37.3092,2900.0
2014-07-17 13:00:00,46.23,46.28,46.22,46.28,4300.0,37.3012,37.3415,37.2931,37.3415,4300.0
2014-07-17 13:10:00,46.3,46.36,46.3,46.32,7700.0,37.3576,37.406,37.3576,37.3738,7700.0
2014-07-17 13:20:00,46.32,46.32,46.24,46.24,5000.0,37.3738,37.3738,37.3092,37.3092,5000.0
2014-07-17 13:30:00,46.26,46.26,46.17,46.17,7500.0,37.3254,37.3254,37.2527,37.2527,7500.0
2014-07-17 13:40:00,46.17,46.25,46.16,46.25,13200.0,37.2527,37.3173,37.2447,37.3173,13200.0
2014-07-17 13:50:00,46.25,46.27,46.23,46.27,11000.0,37.3173,37.3334,37.3012,37.3334,11000.0
2014-07-17 14:00:00,46.25,46.28,46.22,46.22,7100.0,37.3173,37.3415,37.2931,37.2931,7100.0
2014-07-17 14:10:00,46.21,46.26,46.21,46.24,9500.0,37.285,37.3254,37.285,37.3092,9500.0
2014-07-17 14:20:00,46.23,46.25,46.21,46.24,6900.0,37.3012,37.3173,37.285,37.3092,6900.0
2014-07-17 14:30:00,46.25,46.28,46.22,46.24,17500.0,37.3173,37.3415,37.2931,37.3092,17500.0
2014-07-17 14:40:00,46.24,46.25,46.2,46.2,24400.0,37.3092,37.3173,37.2769,37.2769,24400.0
2014-07-17 14:50:00,46.2,46.24,46.18,46.22,51900.0,37.2769,37.3092,37.2608,37.2931,51900.0
2014-07-17 15:00:00,46.22,46.26,46.18,46.23,21900.0,37.2931,37.3254,37.2608,37.3012,21900.0
2014-07-17 15:10:00,46.22,46.24,46.12,46.12,10100.0,37.2931,37.3092,37.2124,37.2124,10100.0
2014-07-17 15:20:00,46.12,46.17,46.05,46.05,11200.0,37.2124,37.2527,37.1559,37.1559,11200.0
2014-07-17 15:30:00,46.06,46.1,46.01,46.04,28700.0,37.164,37.1963,37.1236,37.1478,28700.0
2014-07-17 15:40:00,46.03,46.08,45.97,46.07,51800.0,37.1398,37.1801,37.0914,37.1721,51800.0
2014-07-17 15:50:00,46.08,46.08,46.01,46.06,79400.0,37.1801,37.1801,37.1236,37.164,79400.0
2014-07-18 09:30:00,46.27,46.3,46.06,46.25,22400.0,37.3334,37.3576,37.164,37.3173,22400.0
2014-07-18 09:40:00,46.27,46.28,46.22,46.28,8200.0,37.3334,37.3415,37.2931,37.3415,8200.0
2014-07-18 09:50:00,46.27,46.41,46.27,46.34,9100.0,37.3334,37.4464,37.3334,37.3899,9100.0
2014-07-18 10:00:00,46.34,46.37,46.25,46.28,6500.0,37.3899,37.4141,37.3173,37.3415,6500.0
2014-07-18 10:10:00,46.28,46.34,46.28,46.3,26600.0,37.3415,37.3899,37.3415,37.3576,26600.0
2014-07-18 10:20:00,46.3,46.45,46.3,46.39,25500.0,37.3576,37.4787,37.3576,37.4302,25500.0
2014-07-18 10:30:00,46.41,46.47,46.41,46.47,3200.0,37.4464,37.4948,37.4464,37.4948,3200.0
2014-07-18 10:40:00,46.46,46.46,46.42,46.43,7000.0,37.4867,37.4867,37.4545,37.4625,7000.0
2014-07-18 10:50:00,46.44,46.52,46.44,46.5,6000.0,37.4706,37.5351,37.4706,37.519,6000.0
2014-07-18 11:00:00,46.5,46.53,46.42,46.43,14100.0,37.519,37.5432,37.4545,37.4625,14100.0
2014-07-18 11:10:00,46.43,46.52,46.42,46.52,3900.0,37.4625,37.5351,37.4545,37.5351,3900.0
2014-07-18 11:20:00,46.51,46.53,46.47,46.47,7800.0,37.5271,37.5432,37.4948,37.4948,7800.0
2014-07-18 11:30:00,46.48,46.52,46.43,46.48,48000.0,37.5029,37.5351,37.4625,37.5029,48000.0
2014-07-18 11:40:00,46.5,46.55,46.49,46.53,6500.0,37.519,37.5593,37.5109,37.5432,6500.0
2014-07-18 11:50:00,46.53,46.53,46.47,46.47,7400.0,37.5432,37.5432,37.4948,37.4948,7400.0
2014-07-18 12:00:00,46.47,46.51,46.47,46.51,4100.0,37.4948,37.5271,37.4948,37.5271,4100.0
2014-07-18 12:10:00,46.5,46.51,46.45,46.45,11300.0,37.519,37.5271,37.4787,37.4787,11300.0
2014-07-18 12:20:00,46.45,46.47,46.43,46.43,16100.0,37.4787,37.4948,37.4625,37.4625,16100.0
2014-07-18 12:30:00,46.44,46.44,46.39,46.4,8800.0,37.4706,37.4706,37.4302,37.4383,8800.0
2014-07-18 12:40:00,46.4,46.41,46.39,46.41,6500.0,37.4383,37.4464,37.4302,37.4464,6500.0
2014-07-18 12:50:00,46.4,46.4,46.37,46.39,6800.0,37.4383,37.4383,37.4141,37.4302,6800.0
2014-07-18 13:00:00,46.38,46.4,46.37,46.4,6400.0,37.4222,37.4383,37.4141,37.4383,6400.0
2014-07-18 13:10:00,46.4,46.4,46.37,46.39,7800.0,37.4383,37.4383,37.4141,37.4302,7800.0
2014-07-18 13:20:00,46.39,46.4,46.38,46.38,5200.0,37.4302,37.4383,37.4222,37.4222,5200.0
2014-07-18 13:30:00,46.36,46.4,46.34,46.39,5600.0,37.406,37.4383,37.3899,37.4302,5600.0
2014-07-18 13:40:00,46.38,46.41,46.37,46.37,9100.0,37.4222,37.4464,37.4141,37.4141,9100.0
2014-07-18 13:50:00,46.36,46.39,46.34,46.39,4700.0,37.406,37.4302,37.3899,37.4302,4700.0
2014-07-18 14:00:00,46.39,46.39,46.35,46.37,7900.0,37.4302,37.4302,37.398,37.4141,7900.0
2014-07-18 14:10:00,46.37,46.41,46.37,46.38,8500.0,37.4141,37.4464,37.4141,37.4222,8500.0
2014-07-18 14:20:00,46.38,46.42,46.37,46.4,26100.0,37.4222,37.4545,37.4141,37.4383,26100.0
2014-07-18 14:30:00,46.4,46.41,46.36,46.36,5400.0,37.4383,37.4464,37.406,37.406,5400.0
2014-07-18 14:40:00,46.36,46.38,46.35,46.37,6100.0,37.406,37.4222,37.398,37.4141,6100.0
2014-07-18 14:50:00,46.37,46.39,46.37,46.38,7100.0,37.4141,37.4302,37.4141,37.4222,7100.0
2014-07-18 15:00:00,46.38,46.42,46.38,46.41,7700.0,37.4222,37.4545,37.4222,37.4464,7700.0
2014-07-18 15:10:00,46.42,46.48,46.42,46.47,10400.0,37.4545,37.5029,37.4545,37.4948,10400.0
2014-07-18 15:20:00,46.47,46.48,46.41,46.42,10700.0,37.4948,37.5029,37.4464,37.4545,10700.0
2014-07-18 15:30:00,46.42,46.46,46.42,46.42,9400.0,37.4545,37.4867,37.4545,37.4545,9400.0
2014-07-18 15:40:00,46.42,46.44,46.4,46.41,17600.0,37.4545,37.4706,37.4383,37.4464,17600.0
2014-07-18 15:50:00,46.41,46.45,46.4,46.44,71900.0,37.4464,37.4787,37.4383,37.4706,71900.0
2014-07-21 09:30:00,46.38,46.38,46.17,46.22,11900.0,37.4222,37.4222,37.2527,37.2931,11900.0
2014-07-21 09:40:00,46.22,46.36,46.22,46.32,8400.0,37.2931,37.406,37.2931,37.3738,8400.0
2014-07-21 09:50:00,46.35,46.39,46.34,46.35,1500.0,37.398,37.4302,37.3899,37.398,1500.0
2014-07-21 10:00:00,46.35,46.36,46.31,46.31,3500.0,37.398,37.406,37.3657,37.3657,3500.0
2014-07-21 10:10:00,46.29,46.31,46.26,46.26,12600.0,37.3496,37.3657,37.3254,37.3254,12600.0
2014-07-21 10:20:00,46.27,46.29,46.26,46.27,1300.0,37.3334,37.3496,37.3254,37.3334,1300.0
2014-07-21 10:30:00,46.26,46.27,46.16,46.19,4700.0,37.3254,37.3334,37.2447,37.2689,4700.0
2014-07-21 10:40:00,46.17,46.17,46.13,46.13,2100.0,37.2527,37.2527,37.2205,37.2205,2100.0
2014-07-21 10:50:00,46.12,46.19,46.12,46.18,4100.0,37.2124,37.2689,37.2124,37.2608,4100.0
2014-07-21 11:00:00,46.18,46.33,46.17,46.3,6200.0,37.2608,37.3818,37.2527,37.3576,6200.0
2014-07-21 11:10:00,46.29,46.29,46.25,46.28,2600.0,37.3496,37.3496,37.3173,37.3415,2600.0
2014-07-21 11:20:00,46.28,46.36,46.28,46.35,5800.0,37.3415,37.406,37.3415,37.398,5800.0
2014-07-21 11:30:00,46.35,46.35,46.32,46.33,1600.0,37.398,37.398,37.3738,37.3818,1600.0
2014-07-21 11:40:00,46.34,46.35,46.26,46.28,2200.0,37.3899,37.398,37.3254,37.3415,2200.0
2014-07-21 11:50:00,46.28,46.37,46.25,46.35,3600.0,37.3415,37.4141,37.3173,37.398,3600.0
2014-07-21 12:00:00,46.35,46.36,46.29,46.29,2300.0,37.398,37.406,37.3496,37.3496,2300.0
2014-07-21 12:10:00,46.29,46.3,46.26,46.26,3200.0,37.3496,37.3576,37.3254,37.3254,3200.0
2014-07-21 12:20:00,46.27,46.28,46.24,46.24,1700.0,37.3334,37.3415,37.3092,37.3092,1700.0
2014-07-21 12:30:00,46.24,46.27,46.24,46.25,4100.0,37.3092,37.3334,37.3092,37.3173,4100.0
2014-07-21 12:40:00,46.27,46.27,46.2,46.2,5700.0,37.3334,37.3334,37.2769,37.2769,5700.0
2014-07-21 12:50:00,46.21,46.21,46.18,46.19,2300.0,37.285,37.285,37.2608,37.2689,2300.0
2014-07-21 13:00:00,46.18,46.22,46.18,46.22,2600.0,37.2608,37.2931,37.2608,37.2931,2600.0
2014-07-21 13:10:00,46.23,46.24,46.21,46.21,11100.0,37.3012,37.3092,37.285,37.285,11100.0
2014-07-21 13:20:00,46.21,46.29,46.2,46.28,10200.0,37.285,37.3496,37.2769,37.3415,10200.0
2014-07-21 13:30:00,46.28,46.31,46.26,46.29,2600.0,37.3415,37.3657,37.3254,37.3496,2600.0
2014-07-21 13:40:00,46.28,46.36,46.27,46.33,7400.0,37.3415,37.406,37.3334,37.3818,7400.0
2014-07-21 13:50:00,46.34,46.34,46.31,46.33,2600.0,37.3899,37.3899,37.3657,37.3818,2600.0
2014-07-21 14:00:00,46.34,46.35,46.33,46.34,1800.0,37.3899,37.398,37.3818,37.3899,1800.0
2014-07-21 14:10:00,46.35,46.35,46.33,46.33,4000.0,37.398,37.398,37.3818,37.3818,4000.0
2014-07-21 14:20:00,46.32,46.32,46.26,46.29,10300.0,37.3738,37.3738,37.3254,37.3496,10300.0
2014-07-21 14:30:00,46.29,46.3,46.26,46.28,3600.0,37.3496,37.3576,37.3254,37.3415,3600.0
2014-07-21 14:40:00,46.27,46.31,46.25,46.27,5100.0,37.3334,37.3657,37.3173,37.3334,5100.0
2014-07-21 14:50:00,46.29,46.34,46.29,46.32,7100.0,37.3496,37.3899,37.3496,37.3738,7100.0
2014-07-21 15:00:00,46.33,46.33,46.25,46.27,8800.0,37.3818,37.3818,37.3173,37.3334,8800.0
2014-07-21 15:10:00,46.27,46.3,46.26,46.28,5100.0,37.3334,37.3576,37.3254,37.3415,5100.0
2014-07-21 15:20:00,46.29,46.3,46.26,46.29,9700.0,37.3496,37.3576,37.3254,37.3496,9700.0
2014-07-21 15:30:00,46.3,46.32,46.28,46.3,8400.0,37.3576,37.3738,37.3415,37.3576,8400.0
2014-07-21 15:40:00,46.29,46.31,46.26,46.26,12500.0,37.3496,37.3657,37.3254,37.3254,12500.0
2014-07-21 15:50:00,46.27,46.29,46.23,46.24,41600.0,37.3334,37.3496,37.3012,37.3092,41600.0
2014-07-22 09:30:00,46.35,46.58,46.33,46.52,12800.0,37.398,37.5836,37.3818,37.5351,12800.0
2014-07-22 09:40:00,46.52,46.7,46.51,46.6,9500.0,37.5351,37.6804,37.5271,37.5997,9500.0
2014-07-22 09:50:00,46.61,46.61,46.51,46.52,7600.0,37.6078,37.6078,37.5271,37.5351,7600.0
2014-07-22 10:00:00,46.53,46.55,46.44,46.46,14300.0,37.5432,37.5593,37.4706,37.4867,14300.0
2014-07-22 10:10:00,46.47,46.47,46.39,46.47,12600.0,37.4948,37.4948,37.4302,37.4948,12600.0
2014-07-22 10:20:00,46.47,46.52,46.47,46.52,9600.0,37.4948,37.5351,37.4948,37.5351,9600.0
2014-07-22 10:30:00,46.53,46.54,46.47,46.49,10600.0,37.5432,37.5513,37.4948,37.5109,10600.0
2014-07-22 10:40:00,46.48,46.52,46.45,46.47,3800.0,37.5029,37.5351,37.4787,37.4948,3800.0
2014-07-22 10:50:00,46.48,46.51,46.44,46.47,3200.0,37.5029,37.5271,37.4706,37.4948,3200.0
2014-07-22 11:00:00,46.51,46.51,46.44,46.49,3100.0,37.5271,37.5271,37.4706,37.5109,3100.0
2014-07-22 11:10:00,46.5,46.51,46.45,46.5,6000.0,37.519,37.5271,37.4787,37.519,6000.0
2014-07-22 11:20:00,46.5,46.5,46.44,46.44,6100.0,37.519,37.519,37.4706,37.4706,6100.0
2014-07-22 11:30:00,46.45,46.49,46.45,46.49,3100.0,37.4787,37.5109,37.4787,37.5109,3100.0
2014-07-22 11:40:00,46.5,46.52,46.48,46.51,6100.0,37.519,37.5351,37.5029,37.5271,6100.0
2014-07-22 11:50:00,46.5,46.51,46.48,46.49,8300.0,37.519,37.5271,37.5029,37.5109,8300.0
2014-07-22 12:00:00,46.5,46.5,46.47,46.47,4300.0,37.519,37.519,37.4948,37.4948,4300.0
2014-07-22 12:10:00,46.47,46.48,46.47,46.47,1900.0,37.4948,37.5029,37.4948,37.4948,1900.0
2014-07-22 12:20:00,46.46,46.47,46.45,46.46,1800.0,37.4867,37.4948,37.4787,37.4867,1800.0
2014-07-22 12:30:00,46.48,46.5,46.47,46.5,3600.0,37.5029,37.519,37.4948,37.519,3600.0
2014-07-22 12:40:00,46.5,46.5,46.47,46.47,3300.0,37.519,37.519,37.4948,37.4948,3300.0
2014-07-22 12:50:00,46.48,46.49,46.41,46.41,3900.0,37.5029,37.5109,37.4464,37.4464,3900.0
2014-07-22 13:00:00,46.41,46.41,46.41,46.41,1000.0,37.4464,37.4464,37.4464,37.4464,1000.0
2014-07-22 13:10:00,46.41,46.46,46.41,46.45,5800.0,37.4464,37.4867,37.4464,37.4787,5800.0
2014-07-22 13:20:00,46.46,46.5,46.46,46.5,1800.0,37.4867,37.519,37.4867,37.519,1800.0
2014-07-22 13:30:00,46.49,46.49,46.46,46.46,1500.0,37.5109,37.5109,37.4867,37.4867,1500.0
2014-07-22 13:40:00,46.45,46.46,46.43,46.44,6500.0,37.4787,37.4867,37.4625,37.4706,6500.0
2014-07-22 13:50:00,46.45,46.45,46.43,46.44,3600.0,37.4787,37.4787,37.4625,37.4706,3600.0
2014-07-22 14:00:00,46.44,46.44,46.41,46.44,5300.0,37.4706,37.4706,37.4464,37.4706,5300.0
2014-07-22 14:10:00,46.45,46.46,46.42,46.42,10500.0,37.4787,37.4867,37.4545,37.4545,10500.0
2014-07-22 14:20:00,46.42,46.45,46.41,46.45,6700.0,37.4545,37.4787,37.4464,37.4787,6700.0
2014-07-22 14:30:00,46.45,46.48,46.43,46.48,7000.0,37.4787,37.5029,37.4625,37.5029,7000.0
2014-07-22 14:40:00,46.48,46.48,46.38,46.4,10100.0,37.5029,37.5029,37.4222,37.4383,10100.0
2014-07-22 14:50:00,46.41,46.42,46.39,46.41,9100.0,37.4464,37.4545,37.4302,37.4464,9100.0
2014-07-22 15:00:00,46.41,46.43,46.39,46.43,14600.0,37.4464,37.4625,37.4302,37.4625,14600.0
2014-07-22 15:10:00,46.43,46.45,46.42,46.43,13100.0,37.4625,37.4787,37.4545,37.4625,13100.0
2014-07-22 15:20:00,46.44,46.44,46.4,46.42,16200.0,37.4706,37.4706,37.4383,37.4545,16200.0
2014-07-22 15:30:00,46.42,46.48,46.41,46.45,24100.0,37.4545,37.5029,37.4464,37.4787,24100.0
2014-07-22 15:40:00,46.44,46.49,46.44,46.45,49800.0,37.4706,37.5109,37.4706,37.4787,49800.0
2014-07-22 15:50:00,46.45,46.48,46.44,46.47,60200.0,37.4787,37.5029,37.4706,37.4948,60200.0
2014-07-23 09:30:00,46.61,46.61,46.41,46.51,6600.0,37.6078,37.6078,37.4464,37.5271,6600.0
2014-07-23 09:40:00,46.49,46.49,46.39,46.46,5600.0,37.5109,37.5109,37.4302,37.4867,5600.0
2014-07-23 09:50:00,46.48,46.52,46.43,46.44,2900.0,37.5029,37.5351,37.4625,37.4706,2900.0
2014-07-23 10:00:00,46.43,46.46,46.38,46.42,5900.0,37.4625,37.4867,37.4222,37.4545,5900.0
2014-07-23 10:10:00,46.42,46.57,46.42,46.57,16600.0,37.4545,37.5755,37.4545,37.5755,16600.0
2014-07-23 10:20:00,46.57,46.62,46.56,46.62,4200.0,37.5755,37.6158,37.5674,37.6158,4200.0
2014-07-23 10:30:00,46.63,46.67,46.63,46.67,3900.0,37.6239,37.6562,37.6239,37.6562,3900.0
2014-07-23 10:40:00,46.67,46.7,46.66,46.7,2800.0,37.6562,37.6804,37.6481,37.6804,2800.0
2014-07-23 10:50:00,46.68,46.71,46.66,46.66,8300.0,37.6642,37.6884,37.6481,37.6481,8300.0
2014-07-23 11:00:00,46.66,46.72,46.66,46.68,5800.0,37.6481,37.6965,37.6481,37.6642,5800.0
2014-07-23 11:10:00,46.67,46.69,46.65,46.68,3400.0,37.6562,37.6723,37.64,37.6642,3400.0
2014-07-23 11:20:00,46.67,46.69,46.67,46.68,2600.0,37.6562,37.6723,37.6562,37.6642,2600.0
2014-07-23 11:30:00,46.69,46.74,46.68,46.69,4300.0,37.6723,37.7127,37.6642,37.6723,4300.0
2014-07-23 11:40:00,46.69,46.7,46.65,46.66,6400.0,37.6723,37.6804,37.64,37.6481,6400.0
2014-07-23 11:50:00,46.68,46.76,46.67,46.76,24900.0,37.6642,37.7288,37.6562,37.7288,24900.0
2014-07-23 12:00:00,46.74,46.74,46.71,46.74,2100.0,37.7127,37.7127,37.6884,37.7127,2100.0
2014-07-23 12:10:00,46.73,46.73,46.73,46.73,300.0,37.7046,37.7046,37.7046,37.7046,300.0
2014-07-23 12:20:00,46.72,46.72,46.68,46.68,1800.0,37.6965,37.6965,37.6642,37.6642,1800.0
2014-07-23 12:30:00,46.68,46.68,46.59,46.59,4900.0,37.6642,37.6642,37.5916,37.5916,4900.0
2014-07-23 12:40:00,46.6,46.64,46.6,46.62,4200.0,37.5997,37.632,37.5997,37.6158,4200.0
2014-07-23 12:50:00,46.62,46.63,46.59,46.61,3800.0,37.6158,37.6239,37.5916,37.6078,3800.0
2014-07-23 13:00:00,46.61,46.63,46.61,46.63,800.0,37.6078,37.6239,37.6078,37.6239,800.0
2014-07-23 13:10:00,46.63,46.63,46.61,46.63,1600.0,37.6239,37.6239,37.6078,37.6239,1600.0
2014-07-23 13:20:00,46.62,46.64,46.61,46.61,1900.0,37.6158,37.632,37.6078,37.6078,1900.0
2014-07-23 13:30:00,46.62,46.66,46.62,46.66,2500.0,37.6158,37.6481,37.6158,37.6481,2500.0
2014-07-23 13:40:00,46.68,46.7,46.68,46.7,1300.0,37.6642,37.6804,37.6642,37.6804,1300.0
2014-07-23 13:50:00,46.7,46.71,46.65,46.66,4000.0,37.6804,37.6884,37.64,37.6481,4000.0
2014-07-23 14:00:00,46.66,46.66,46.64,46.64,1100.0,37.6481,37.6481,37.632,37.632,1100.0
2014-07-23 14:10:00,46.65,46.65,46.62,46.62,3600.0,37.64,37.64,37.6158,37.6158,3600.0
2014-07-23 14:20:00,46.62,46.64,46.62,46.62,2200.0,37.6158,37.632,37.6158,37.6158,2200.0
2014-07-23 14:30:00,46.64,46.67,46.63,46.67,3400.0,37.632,37.6562,37.6239,37.6562,3400.0
2014-07-23 14:40:00,46.67,46.69,46.67,46.68,1800.0,37.6562,37.6723,37.6562,37.6642,1800.0
2014-07-23 14:50:00,46.67,46.67,46.63,46.67,3100.0,37.6562,37.6562,37.6239,37.6562,3100.0
2014-07-23 15:00:00,46.68,46.69,46.65,46.65,3800.0,37.6642,37.6723,37.64,37.64,3800.0
2014-07-23 15:10:00,46.65,46.68,46.65,46.66,3400.0,37.64,37.6642,37.64,37.6481,3400.0
2014-07-23 15:20:00,46.67,46.67,46.63,46.66,8400.0,37.6562,37.6562,37.6239,37.6481,8400.0
2014-07-23 15:30:00,46.66,46.68,46.65,46.68,6400.0,37.6481,37.6642,37.64,37.6642,6400.0
2014-07-23 15:40:00,46.68,46.68,46.64,46.66,12400.0,37.6642,37.6642,37.632,37.6481,12400.0
2014-07-23 15:50:00,46.67,46.69,46.64,46.65,31200.0,37.6562,37.6723,37.632,37.64,31200.0
2014-07-24 09:30:00,46.68,46.76,46.61,46.71,4900.0,37.6642,37.7288,37.6078,37.6884,4900.0
2014-07-24 09:40:00,46.78,46.83,46.7,46.83,3300.0,37.7449,37.7853,37.6804,37.7853,3300.0
2014-07-24 09:50:00,46.82,46.82,46.74,46.75,2700.0,37.7772,37.7772,37.7127,37.7207,2700.0
2014-07-24 10:00:00,46.76,46.87,46.7,46.86,26500.0,37.7288,37.8175,37.6804,37.8095,26500.0
2014-07-24 10:10:00,46.85,46.92,46.81,46.84,21800.0,37.8014,37.8579,37.7691,37.7933,21800.0
2014-07-24 10:20:00,46.83,46.83,46.8,46.8,3300.0,37.7853,37.7853,37.7611,37.7611,3300.0
2014-07-24 10:30:00,46.79,46.8,46.76,46.78,6100.0,37.753,37.7611,37.7288,37.7449,6100.0
2014-07-24 10:40:00,46.77,46.8,46.75,46.75,7100.0,37.7369,37.7611,37.7207,37.7207,7100.0
2014-07-24 10:50:00,46.75,46.76,46.71,46.75,8200.0,37.7207,37.7288,37.6884,37.7207,8200.0
2014-07-24 11:00:00,46.74,46.78,46.74,46.75,3100.0,37.7127,37.7449,37.7127,37.7207,3100.0
2014-07-24 11:10:00,46.77,46.81,46.77,46.79,8700.0,37.7369,37.7691,37.7369,37.753,8700.0
2014-07-24 11:20:00,46.78,46.85,46.77,46.83,6400.0,37.7449,37.8014,37.7369,37.7853,6400.0
2014-07-24 11:30:00,46.83,46.89,46.83,46.87,6000.0,37.7853,37.8337,37.7853,37.8175,6000.0
2014-07-24 11:40:00,46.85,46.89,46.85,46.88,5200.0,37.8014,37.8337,37.8014,37.8256,5200.0
2014-07-24 11:50:00,46.87,46.91,46.84,46.84,5700.0,37.8175,37.8498,37.7933,37.7933,5700.0
2014-07-24 12:00:00,46.84,46.88,46.84,46.87,3200.0,37.7933,37.8256,37.7933,37.8175,3200.0
2014-07-24 12:10:00,46.86,46.86,46.81,46.81,3400.0,37.8095,37.8095,37.7691,37.7691,3400.0
2014-07-24 12:20:00,46.83,46.86,46.81,46.83,4900.0,37.7853,37.8095,37.7691,37.7853,4900.0
2014-07-24 12:30:00,46.84,46.87,46.84,46.86,4300.0,37.7933,37.8175,37.7933,37.8095,4300.0
2014-07-24 12:40:00,46.86,46.87,46.83,46.84,7700.0,37.8095,37.8175,37.7853,37.7933,7700.0
2014-07-24 12:50:00,46.85,46.88,46.81,46.81,6400.0,37.8014,37.8256,37.7691,37.7691,6400.0
2014-07-24 13:00:00,46.81,46.82,46.72,46.73,8100.0,37.7691,37.7772,37.6965,37.7046,8100.0
2014-07-24 13:10:00,46.74,46.79,46.72,46.75,4600.0,37.7127,37.753,37.6965,37.7207,4600.0
2014-07-24 13:20:00,46.74,46.81,46.74,46.81,3800.0,37.7127,37.7691,37.7127,37.7691,3800.0
2014-07-24 13:30:00,46.82,46.82,46.77,46.77,7200.0,37.7772,37.7772,37.7369,37.7369,7200.0
2014-07-24 13:40:00,46.76,46.78,46.73,46.76,7400.0,37.7288,37.7449,37.7046,37.7288,7400.0
2014-07-24 13:50:00,46.76,46.83,46.76,46.79,10900.0,37.7288,37.7853,37.7288,37.753,10900.0
2014-07-24 14:00:00,46.79,46.8,46.71,46.72,20800.0,37.753,37.7611,37.6884,37.6965,20800.0
2014-07-24 14:10:00,46.72,46.73,46.68,46.69,12900.0,37.6965,37.7046,37.6642,37.6723,12900.0
2014-07-24 14:20:00,46.7,46.7,46.68,46.69,6300.0,37.6804,37.6804,37.6642,37.6723,6300.0
2014-07-24 14:30:00,46.69,46.69,46.65,46.68,11900.0,37.6723,37.6723,37.64,37.6642,11900.0
2014-07-24 14:40:00,46.69,46.71,46.65,46.66,13000.0,37.6723,37.6884,37.64,37.6481,13000.0
2014-07-24 14:50:00,46.66,46.7,46.65,46.65,9900.0,37.6481,37.6804,37.64,37.64,9900.0
2014-07-24 15:00:00,46.65,46.68,46.64,46.68,13800.0,37.64,37.6642,37.632,37.6642,13800.0
2014-07-24 15:10:00,46.69,46.69,46.66,46.68,11700.0,37.6723,37.6723,37.6481,37.6642,11700.0
2014-07-24 15:20:00,46.67,46.68,46.64,46.67,9700.0,37.6562,37.6642,37.632,37.6562,9700.0
2014-07-24 15:30:00,46.66,46.75,46.66,46.75,29500.0,37.6481,37.7207,37.6481,37.7207,29500.0
2014-07-24 15:40:00,46.75,46.75,46.69,46.72,28900.0,37.7207,37.7207,37.6723,37.6965,28900.0
2014-07-24 15:50:00,46.72,46.72,46.62,46.63,79000.0,37.6965,37.6965,37.6158,37.6239,79000.0
2014-07-25 09:30:00,46.51,46.59,46.28,46.33,17100.0,37.5271,37.5916,37.3415,37.3818,17100.0
2014-07-25 09:40:00,46.3,46.35,46.24,46.27,27700.0,37.3576,37.398,37.3092,37.3334,27700.0
2014-07-25 09:50:00,46.29,46.4,46.26,46.37,4900.0,37.3496,37.4383,37.3254,37.4141,4900.0
2014-07-25 10:00:00,46.35,46.43,46.32,46.32,30000.0,37.398,37.4625,37.3738,37.3738,30000.0
2014-07-25 10:10:00,46.32,46.36,46.14,46.14,29200.0,37.3738,37.406,37.2285,37.2285,29200.0
2014-07-25 10:20:00,46.14,46.14,45.96,45.96,49700.0,37.2285,37.2285,37.0833,37.0833,49700.0
2014-07-25 10:30:00,45.96,46.01,45.81,45.96,44000.0,37.0833,37.1236,36.9623,37.0833,44000.0
2014-07-25 10:40:00,45.98,46.03,45.96,45.96,16700.0,37.0994,37.1398,37.0833,37.0833,16700.0
2014-07-25 10:50:00,45.96,45.98,45.91,45.92,18800.0,37.0833,37.0994,37.043,37.051,18800.0
2014-07-25 11:00:00,45.91,45.93,45.74,45.86,30900.0,37.043,37.0591,36.9058,37.0026,30900.0
2014-07-25 11:10:00,45.86,45.88,45.78,45.78,16800.0,37.0026,37.0188,36.9381,36.9381,16800.0
2014-07-25 11:20:00,45.8,45.8,45.73,45.77,12300.0,36.9542,36.9542,36.8977,36.93,12300.0
2014-07-25 11:30:00,45.79,45.81,45.78,45.78,7100.0,36.9461,36.9623,36.9381,36.9381,7100.0
2014-07-25 11:40:00,45.77,45.85,45.76,45.81,16900.0,36.93,36.9945,36.9219,36.9623,16900.0
2014-07-25 11:50:00,45.8,45.84,45.79,45.81,7900.0,36.9542,36.9865,36.9461,36.9623,7900.0
2014-07-25 12:00:00,45.79,45.96,45.79,45.94,13200.0,36.9461,37.0833,36.9461,37.0672,13200.0
2014-07-25 12:10:00,45.94,45.94,45.87,45.91,6900.0,37.0672,37.0672,37.0107,37.043,6900.0
2014-07-25 12:20:00,45.91,45.91,45.83,45.83,7400.0,37.043,37.043,36.9784,36.9784,7400.0
2014-07-25 12:30:00,45.85,45.89,45.82,45.86,8300.0,36.9945,37.0268,36.9703,37.0026,8300.0
2014-07-25 12:40:00,45.86,45.92,45.86,45.88,9200.0,37.0026,37.051,37.0026,37.0188,9200.0
2014-07-25 12:50:00,45.85,45.85,45.8,45.82,11000.0,36.9945,36.9945,36.9542,36.9703,11000.0
2014-07-25 13:00:00,45.82,45.87,45.81,45.87,6700.0,36.9703,37.0107,36.9623,37.0107,6700.0
2014-07-25 13:10:00,45.87,45.91,45.86,45.89,7600.0,37.0107,37.043,37.0026,37.0268,7600.0
2014-07-25 13:20:00,45.89,45.92,45.84,45.86,10500.0,37.0268,37.051,36.9865,37.0026,10500.0
2014-07-25 13:30:00,45.85,45.87,45.8,45.87,8000.0,36.9945,37.0107,36.9542,37.0107,8000.0
2014-07-25 13:40:00,45.86,45.91,45.86,45.88,7000.0,37.0026,37.043,37.0026,37.0188,7000.0
2014-07-25 13:50:00,45.89,45.89,45.79,45.79,14800.0,37.0268,37.0268,36.9461,36.9461,14800.0
2014-07-25 14:00:00,45.79,45.88,45.76,45.88,15700.0,36.9461,37.0188,36.9219,37.0188,15700.0
2014-07-25 14:10:00,45.88,45.91,45.83,45.91,11800.0,37.0188,37.043,36.9784,37.043,11800.0
2014-07-25 14:20:00,45.9,45.93,45.89,45.93,8200.0,37.0349,37.0591,37.0268,37.0591,8200.0
2014-07-25 14:30:00,45.92,45.94,45.87,45.89,16900.0,37.051,37.0672,37.0107,37.0268,16900.0
2014-07-25 14:40:00,45.89,45.92,45.88,45.88,13200.0,37.0268,37.051,37.0188,37.0188,13200.0
2014-07-25 14:50:00,45.88,45.89,45.82,45.83,27900.0,37.0188,37.0268,36.9703,36.9784,27900.0
2014-07-25 15:00:00,45.84,45.85,45.78,45.83,17400.0,36.9865,36.9945,36.9381,36.9784,17400.0
2014-07-25 15:10:00,45.83,45.87,45.78,45.8,19600.0,36.9784,37.0107,36.9381,36.9542,19600.0
2014-07-25 15:20:00,45.8,45.82,45.75,45.76,16600.0,36.9542,36.9703,36.9139,36.9219,16600.0
2014-07-25 15:30:00,45.76,45.76,45.62,45.66,65000.0,36.9219,36.9219,36.809,36.8412,65000.0
2014-07-25 15:40:00,45.66,45.69,45.64,45.69,32200.0,36.8412,36.8654,36.8251,36.8654,32200.0
2014-07-25 15:50:00,45.69,45.71,45.63,45.65,79000.0,36.8654,36.8816,36.817,36.8332,79000.0
2014-07-28 09:30:00,45.6,45.69,45.37,45.54,43100.0,36.7928,36.8654,36.6073,36.7444,43100.0
2014-07-28 09:40:00,45.54,45.58,45.45,45.48,12800.0,36.7444,36.7767,36.6718,36.696,12800.0
2014-07-28 09:50:00,45.48,45.51,45.43,45.51,10700.0,36.696,36.7202,36.6557,36.7202,10700.0
2014-07-28 10:00:00,45.48,45.49,45.4,45.41,11400.0,36.696,36.7041,36.6315,36.6395,11400.0
2014-07-28 10:10:00,45.4,45.44,45.35,45.36,9700.0,36.6315,36.6637,36.5911,36.5992,9700.0
2014-07-28 10:20:00,45.37,45.49,45.37,45.49,13800.0,36.6073,36.7041,36.6073,36.7041,13800.0
2014-07-28 10:30:00,45.49,45.5,45.39,45.43,18000.0,36.7041,36.7121,36.6234,36.6557,18000.0
2014-07-28 10:40:00,45.45,45.49,45.43,45.48,10000.0,36.6718,36.7041,36.6557,36.696,10000.0
2014-07-28 10:50:00,45.48,45.55,45.48,45.53,5300.0,36.696,36.7525,36.696,36.7363,5300.0
2014-07-28 11:00:00,45.51,45.54,45.51,45.53,9100.0,36.7202,36.7444,36.7202,36.7363,9100.0
2014-07-28 11:10:00,45.54,45.55,45.51,45.53,9000.0,36.7444,36.7525,36.7202,36.7363,9000.0
2014-07-28 11:20:00,45.53,45.56,45.51,45.56,11000.0,36.7363,36.7606,36.7202,36.7606,11000.0
2014-07-28 11:30:00,45.56,45.58,45.55,45.58,4300.0,36.7606,36.7767,36.7525,36.7767,4300.0
2014-07-28 11:40:00,45.59,45.61,45.56,45.57,7300.0,36.7848,36.8009,36.7606,36.7686,7300.0
2014-07-28 11:50:00,45.57,45.59,45.56,45.58,4700.0,36.7686,36.7848,36.7606,36.7767,4700.0
2014-07-28 12:00:00,45.58,45.61,45.57,45.58,6300.0,36.7767,36.8009,36.7686,36.7767,6300.0
2014-07-28 12:10:00,45.6,45.61,45.55,45.56,6000.0,36.7928,36.8009,36.7525,36.7606,6000.0
2014-07-28 12:20:00,45.57,45.6,45.55,45.56,18900.0,36.7686,36.7928,36.7525,36.7606,18900.0
2014-07-28 12:30:00,45.56,45.57,45.54,45.55,2400.0,36.7606,36.7686,36.7444,36.7525,2400.0
2014-07-28 12:40:00,45.55,45.64,45.54,45.64,7900.0,36.7525,36.8251,36.7444,36.8251,7900.0
2014-07-28 12:50:00,45.64,45.68,45.63,45.67,5300.0,36.8251,36.8574,36.817,36.8493,5300.0
2014-07-28 13:00:00,45.69,45.69,45.64,45.67,9600.0,36.8654,36.8654,36.8251,36.8493,9600.0
2014-07-28 13:10:00,45.67,45.71,45.63,45.67,11300.0,36.8493,36.8816,36.817,36.8493,11300.0
2014-07-28 13:20:00,45.68,45.68,45.61,45.64,18600.0,36.8574,36.8574,36.8009,36.8251,18600.0
2014-07-28 13:30:00,45.64,45.72,45.64,45.72,9900.0,36.8251,36.8897,36.8251,36.8897,9900.0
2014-07-28 13:40:00,45.72,45.75,45.72,45.74,4500.0,36.8897,36.9139,36.8897,36.9058,4500.0
2014-07-28 13:50:00,45.73,45.78,45.73,45.77,38400.0,36.8977,36.9381,36.8977,36.93,38400.0
2014-07-28 14:00:00,45.77,45.8,45.77,45.78,8200.0,36.93,36.9542,36.93,36.9381,8200.0
2014-07-28 14:10:00,45.78,45.83,45.78,45.79,13500.0,36.9381,36.9784,36.9381,36.9461,13500.0
2014-07-28 14:20:00,45.79,45.81,45.79,45.81,6600.0,36.9461,36.9623,36.9461,36.9623,6600.0
2014-07-28 14:30:00,45.8,45.83,45.78,45.81,10500.0,36.9542,36.9784,36.9381,36.9623,10500.0
2014-07-28 14:40:00,45.81,45.85,45.81,45.85,14200.0,36.9623,36.9945,36.9623,36.9945,14200.0
2014-07-28 14:50:00,45.86,45.9,45.85,45.89,22300.0,37.0026,37.0349,36.9945,37.0268,22300.0
2014-07-28 15:00:00,45.88,45.89,45.79,45.85,11400.0,37.0188,37.0268,36.9461,36.9945,11400.0
2014-07-28 15:10:00,45.86,45.86,45.82,45.83,10200.0,37.0026,37.0026,36.9703,36.9784,10200.0
2014-07-28 15:20:00,45.83,45.86,45.82,45.86,13900.0,36.9784,37.0026,36.9703,37.0026,13900.0
2014-07-28 15:30:00,45.86,45.88,45.86,45.88,18100.0,37.0026,37.0188,37.0026,37.0188,18100.0
2014-07-28 15:40:00,45.88,45.88,45.82,45.82,23600.0,37.0188,37.0188,36.9703,36.9703,23600.0
2014-07-28 15:50:00,45.82,45.85,45.8,45.82,36600.0,36.9703,36.9945,36.9542,36.9703,36600.0
2014-07-29 09:30:00,45.79,46.09,45.79,45.92,12100.0,36.9461,37.1882,36.9461,37.051,12100.0
2014-07-29 09:40:00,45.91,45.99,45.84,45.85,7600.0,37.043,37.1075,36.9865,36.9945,7600.0
2014-07-29 09:50:00,45.87,45.92,45.84,45.84,8800.0,37.0107,37.051,36.9865,36.9865,8800.0
2014-07-29 10:00:00,45.83,45.91,45.79,45.89,4700.0,36.9784,37.043,36.9461,37.0268,4700.0
2014-07-29 10:10:00,45.9,45.9,45.87,45.89,4700.0,37.0349,37.0349,37.0107,37.0268,4700.0
2014-07-29 10:20:00,45.89,45.89,45.8,45.86,4200.0,37.0268,37.0268,36.9542,37.0026,4200.0
2014-07-29 10:30:00,45.82,45.84,45.8,45.82,6500.0,36.9703,36.9865,36.9542,36.9703,6500.0
2014-07-29 10:40:00,45.82,45.88,45.8,45.84,9200.0,36.9703,37.0188,36.9542,36.9865,9200.0
2014-07-29 10:50:00,45.84,45.84,45.77,45.8,11500.0,36.9865,36.9865,36.93,36.9542,11500.0
2014-07-29 11:00:00,45.78,45.78,45.62,45.62,6300.0,36.9381,36.9381,36.809,36.809,6300.0
2014-07-29 11:10:00,45.6,45.69,45.59,45.6,17600.0,36.7928,36.8654,36.7848,36.7928,17600.0
2014-07-29 11:20:00,45.6,45.62,45.49,45.57,23500.0,36.7928,36.809,36.7041,36.7686,23500.0
2014-07-29 11:30:00,45.55,45.55,45.45,45.46,13200.0,36.7525,36.7525,36.6718,36.6799,13200.0
2014-07-29 11:40:00,45.47,45.49,45.44,45.46,12800.0,36.6879,36.7041,36.6637,36.6799,12800.0
2014-07-29 11:50:00,45.46,45.48,45.43,45.46,12300.0,36.6799,36.696,36.6557,36.6799,12300.0
2014-07-29 12:00:00,45.46,45.46,45.4,45.44,9300.0,36.6799,36.6799,36.6315,36.6637,9300.0
2014-07-29 12:10:00,45.44,45.46,45.42,45.44,10000.0,36.6637,36.6799,36.6476,36.6637,10000.0
2014-07-29 12:20:00,45.44,45.48,45.43,45.46,12700.0,36.6637,36.696,36.6557,36.6799,12700.0
2014-07-29 12:30:00,45.46,45.47,45.42,45.47,10600.0,36.6799,36.6879,36.6476,36.6879,10600.0
2014-07-29 12:40:00,45.47,45.5,45.43,45.5,14300.0,36.6879,36.7121,36.6557,36.7121,14300.0
2014-07-29 12:50:00,45.5,45.51,45.42,45.43,10800.0,36.7121,36.7202,36.6476,36.6557,10800.0
2014-07-29 13:00:00,45.43,45.48,45.43,45.48,10400.0,36.6557,36.696,36.6557,36.696,10400.0
2014-07-29 13:10:00,45.49,45.49,45.45,45.48,5000.0,36.7041,36.7041,36.6718,36.696,5000.0
2014-07-29 13:20:00,45.47,45.51,45.47,45.48,7000.0,36.6879,36.7202,36.6879,36.696,7000.0
2014-07-29 13:30:00,45.48,45.48,45.43,45.46,16000.0,36.696,36.696,36.6557,36.6799,16000.0
2014-07-29 13:40:00,45.46,45.46,45.44,45.44,8700.0,36.6799,36.6799,36.6637,36.6637,8700.0
2014-07-29 13:50:00,45.44,45.51,45.43,45.51,10300.0,36.6637,36.7202,36.6557,36.7202,10300.0
2014-07-29 14:00:00,45.51,45.52,45.45,45.45,13100.0,36.7202,36.7283,36.6718,36.6718,13100.0
2014-07-29 14:10:00,45.45,45.46,45.41,45.41,13000.0,36.6718,36.6799,36.6395,36.6395,13000.0
2014-07-29 14:20:00,45.41,45.41,45.31,45.35,15700.0,36.6395,36.6395,36.5588,36.5911,15700.0
2014-07-29 14:30:00,45.35,45.36,45.31,45.34,14000.0,36.5911,36.5992,36.5588,36.583,14000.0
2014-07-29 14:40:00,45.34,45.39,45.3,45.34,17500.0,36.583,36.6234,36.5508,36.583,17500.0
2014-07-29 14:50:00,45.34,45.35,45.29,45.29,12400.0,36.583,36.5911,36.5427,36.5427,12400.0
2014-07-29 15:00:00,45.3,45.37,45.26,45.35,25100.0,36.5508,36.6073,36.5185,36.5911,25100.0
2014-07-29 15:10:00,45.35,45.35,45.26,45.27,36400.0,36.5911,36.5911,36.5185,36.5266,36400.0
2014-07-29 15:20:00,45.27,45.3,45.23,45.25,38300.0,36.5266,36.5508,36.4943,36.5104,38300.0
2014-07-29 15:30:00,45.25,45.29,45.23,45.27,43800.0,36.5104,36.5427,36.4943,36.5266,43800.0
2014-07-29 15:40:00,45.27,45.28,45.15,45.21,61900.0,36.5266,36.5346,36.4297,36.4782,61900.0
2014-07-29 15:50:00,45.21,45.23,45.16,45.17,99500.0,36.4782,36.4943,36.4378,36.4459,99500.0
2014-07-30 09:30:00,45.5,45.81,45.3,45.7,44400.0,36.7121,36.9623,36.5508,36.8735,44400.0
2014-07-30 09:40:00,45.68,46.17,45.6,46.02,52700.0,36.8574,37.2527,36.7928,37.1317,52700.0
2014-07-30 09:50:00,46.01,46.08,45.73,46.01,58000.0,37.1236,37.1801,36.8977,37.1236,58000.0
2014-07-30 10:00:00,45.99,46.15,45.81,46.02,57600.0,37.1075,37.2366,36.9623,37.1317,57600.0
2014-07-30 10:10:00,46.0,46.11,45.93,46.05,27500.0,37.1156,37.2043,37.0591,37.1559,27500.0
2014-07-30 10:20:00,46.09,46.09,46.0,46.0,17000.0,37.1882,37.1882,37.1156,37.1156,17000.0
2014-07-30 10:30:00,46.01,46.1,46.0,46.02,31800.0,37.1236,37.1963,37.1156,37.1317,31800.0
2014-07-30 10:40:00,46.01,46.03,45.81,45.85,45800.0,37.1236,37.1398,36.9623,36.9945,45800.0
2014-07-30 10:50:00,45.85,45.87,45.7,45.74,16700.0,36.9945,37.0107,36.8735,36.9058,16700.0
2014-07-30 11:00:00,45.75,45.75,45.57,45.69,12400.0,36.9139,36.9139,36.7686,36.8654,12400.0
2014-07-30 11:10:00,45.7,45.8,45.62,45.77,32000.0,36.8735,36.9542,36.809,36.93,32000.0
2014-07-30 11:20:00,45.8,45.82,45.67,45.76,33800.0,36.9542,36.9703,36.8493,36.9219,33800.0
2014-07-30 11:30:00,45.75,45.75,45.67,45.68,4900.0,36.9139,36.9139,36.8493,36.8574,4900.0
2014-07-30 11:40:00,45.7,45.72,45.63,45.63,7700.0,36.8735,36.8897,36.817,36.817,7700.0
2014-07-30 11:50:00,45.64,45.64,45.53,45.54,8000.0,36.8251,36.8251,36.7363,36.7444,8000.0
2014-07-30 12:00:00,45.57,45.57,45.49,45.52,8200.0,36.7686,36.7686,36.7041,36.7283,8200.0
2014-07-30 12:10:00,45.51,45.65,45.51,45.65,15500.0,36.7202,36.8332,36.7202,36.8332,15500.0
2014-07-30 12:20:00,45.63,45.73,45.63,45.72,11200.0,36.817,36.8977,36.817,36.8897,11200.0
2014-07-30 12:30:00,45.72,45.83,45.72,45.81,14500.0,36.8897,36.9784,36.8897,36.9623,14500.0
2014-07-30 12:40:00,45.81,45.86,45.79,45.86,13300.0,36.9623,37.0026,36.9461,37.0026,13300.0
2014-07-30 12:50:00,45.86,45.95,45.84,45.95,16300.0,37.0026,37.0752,36.9865,37.0752,16300.0
2014-07-30 13:00:00,45.95,45.98,45.95,45.97,26600.0,37.0752,37.0994,37.0752,37.0914,26600.0
2014-07-30 13:10:00,45.97,45.98,45.96,45.97,4300.0,37.0914,37.0994,37.0833,37.0914,4300.0
2014-07-30 13:20:00,45.98,46.0,45.88,46.0,29300.0,37.0994,37.1156,37.0188,37.1156,29300.0
2014-07-30 13:30:00,46.0,46.02,46.0,46.02,42400.0,37.1156,37.1317,37.1156,37.1317,42400.0
2014-07-30 13:40:00,46.03,46.05,46.0,46.01,13100.0,37.1398,37.1559,37.1156,37.1236,13100.0
2014-07-30 13:50:00,46.0,46.09,45.98,46.08,22000.0,37.1156,37.1882,37.0994,37.1801,22000.0
2014-07-30 14:00:00,46.08,46.41,46.01,46.39,44200.0,37.1801,37.4464,37.1236,37.4302,44200.0
2014-07-30 14:10:00,46.39,46.48,46.39,46.46,27000.0,37.4302,37.5029,37.4302,37.4867,27000.0
2014-07-30 14:20:00,46.45,46.46,46.31,46.31,34800.0,37.4787,37.4867,37.3657,37.3657,34800.0
2014-07-30 14:30:00,46.3,46.3,46.06,46.07,76500.0,37.3576,37.3576,37.164,37.1721,76500.0
2014-07-30 14:40:00,46.09,46.1,45.97,45.97,48400.0,37.1882,37.1963,37.0914,37.0914,48400.0
2014-07-30 14:50:00,45.96,45.96,45.74,45.83,58700.0,37.0833,37.0833,36.9058,36.9784,58700.0
2014-07-30 15:00:00,45.84,46.08,45.83,46.06,54300.0,36.9865,37.1801,36.9784,37.164,54300.0
2014-07-30 15:10:00,46.09,46.09,45.92,45.99,106500.0,37.1882,37.1882,37.051,37.1075,106500.0
2014-07-30 15:20:00,46.0,46.0,45.95,45.96,37700.0,37.1156,37.1156,37.0752,37.0833,37700.0
2014-07-30 15:30:00,45.95,45.96,45.87,45.92,41800.0,37.0752,37.0833,37.0107,37.051,41800.0
2014-07-30 15:40:00,45.92,45.95,45.83,45.83,29100.0,37.051,37.0752,36.9784,36.9784,29100.0
2014-07-30 15:50:00,45.83,45.87,45.8,45.86,100800.0,36.9784,37.0107,36.9542,37.0026,100800.0
2014-07-31 09:30:00,45.59,45.7,45.47,45.66,11600.0,36.7848,36.8735,36.6879,36.8412,11600.0
2014-07-31 09:40:00,45.67,45.86,45.65,45.85,32600.0,36.8493,37.0026,36.8332,36.9945,32600.0
2014-07-31 09:50:00,45.85,45.85,45.59,45.65,16000.0,36.9945,36.9945,36.7848,36.8332,16000.0
2014-07-31 10:00:00,45.65,45.76,45.65,45.71,11600.0,36.8332,36.9219,36.8332,36.8816,11600.0
2014-07-31 10:10:00,45.71,45.79,45.66,45.76,16400.0,36.8816,36.9461,36.8412,36.9219,16400.0
2014-07-31 10:20:00,45.75,45.75,45.61,45.67,14100.0,36.9139,36.9139,36.8009,36.8493,14100.0
2014-07-31 10:30:00,45.67,45.68,45.46,45.48,10200.0,36.8493,36.8574,36.6799,36.696,10200.0
2014-07-31 10:40:00,45.49,45.53,45.45,45.46,15900.0,36.7041,36.7363,36.6718,36.6799,15900.0
2014-07-31 10:50:00,45.46,45.47,45.27,45.27,8600.0,36.6799,36.6879,36.5266,36.5266,8600.0
2014-07-31 11:00:00,45.27,45.34,45.27,45.29,6400.0,36.5266,36.583,36.5266,36.5427,6400.0
2014-07-31 11:10:00,45.3,45.3,45.22,45.28,8700.0,36.5508,36.5508,36.4862,36.5346,8700.0
2014-07-31 11:20:00,45.29,45.31,45.22,45.24,8300.0,36.5427,36.5588,36.4862,36.5024,8300.0
2014-07-31 11:30:00,45.23,45.37,45.21,45.37,19100.0,36.4943,36.6073,36.4782,36.6073,19100.0
2014-07-31 11:40:00,45.38,45.44,45.34,45.4,14600.0,36.6153,36.6637,36.583,36.6315,14600.0
2014-07-31 11:50:00,45.39,45.39,45.3,45.36,18700.0,36.6234,36.6234,36.5508,36.5992,18700.0
2014-07-31 12:00:00,45.34,45.45,45.32,45.42,24800.0,36.583,36.6718,36.5669,36.6476,24800.0
2014-07-31 12:10:00,45.42,45.42,45.32,45.37,18000.0,36.6476,36.6476,36.5669,36.6073,18000.0
2014-07-31 12:20:00,45.39,45.43,45.35,45.37,10900.0,36.6234,36.6557,36.5911,36.6073,10900.0
2014-07-31 12:30:00,45.36,45.39,45.35,45.38,14700.0,36.5992,36.6234,36.5911,36.6153,14700.0
2014-07-31 12:40:00,45.38,45.43,45.37,45.41,5300.0,36.6153,36.6557,36.6073,36.6395,5300.0
2014-07-31 12:50:00,45.41,45.43,45.36,45.41,15600.0,36.6395,36.6557,36.5992,36.6395,15600.0
2014-07-31 13:00:00,45.4,45.43,45.39,45.4,21100.0,36.6315,36.6557,36.6234,36.6315,21100.0
2014-07-31 13:10:00,45.4,45.4,45.35,45.37,11800.0,36.6315,36.6315,36.5911,36.6073,11800.0
2014-07-31 13:20:00,45.38,45.39,45.35,45.38,9600.0,36.6153,36.6234,36.5911,36.6153,9600.0
2014-07-31 13:30:00,45.39,45.46,45.39,45.43,11600.0,36.6234,36.6799,36.6234,36.6557,11600.0
2014-07-31 13:40:00,45.43,45.43,45.36,45.37,8100.0,36.6557,36.6557,36.5992,36.6073,8100.0
2014-07-31 13:50:00,45.37,45.41,45.37,45.39,8700.0,36.6073,36.6395,36.6073,36.6234,8700.0
2014-07-31 14:00:00,45.39,45.42,45.36,45.4,11200.0,36.6234,36.6476,36.5992,36.6315,11200.0
2014-07-31 14:10:00,45.4,45.4,45.31,45.31,16300.0,36.6315,36.6315,36.5588,36.5588,16300.0
2014-07-31 14:20:00,45.32,45.34,45.3,45.32,9200.0,36.5669,36.583,36.5508,36.5669,9200.0
2014-07-31 14:30:00,45.33,45.33,45.25,45.25,10500.0,36.575,36.575,36.5104,36.5104,10500.0
2014-07-31 14:40:00,45.25,45.3,45.2,45.27,29000.0,36.5104,36.5508,36.4701,36.5266,29000.0
2014-07-31 14:50:00,45.28,45.31,45.19,45.21,15800.0,36.5346,36.5588,36.462,36.4782,15800.0
2014-07-31 15:00:00,45.2,45.3,45.19,45.19,13300.0,36.4701,36.5508,36.462,36.462,13300.0
2014-07-31 15:10:00,45.19,45.23,45.14,45.17,28000.0,36.462,36.4943,36.4217,36.4459,28000.0
2014-07-31 15:20:00,45.16,45.22,45.11,45.15,50200.0,36.4378,36.4862,36.3975,36.4297,50200.0
2014-07-31 15:30:00,45.16,45.23,45.16,45.21,26700.0,36.4378,36.4943,36.4378,36.4782,26700.0
2014-07-31 15:40:00,45.21,45.21,45.08,45.09,53100.0,36.4782,36.4782,36.3733,36.3813,53100.0
2014-07-31 15:50:00,45.09,45.11,44.98,44.99,150200.0,36.3813,36.3975,36.2926,36.3006,150200.0
2014-08-01 09:30:00,44.9,45.08,44.76,45.08,26900.0,36.228,36.3733,36.1151,36.3733,26900.0
2014-08-01 09:40:00,45.02,45.1,44.99,45.04,46900.0,36.3249,36.3894,36.3006,36.341,46900.0
2014-08-01 09:50:00,45.05,45.24,45.03,45.12,13500.0,36.3491,36.5024,36.3329,36.4055,13500.0
2014-08-01 10:00:00,45.15,45.22,45.08,45.13,14600.0,36.4297,36.4862,36.3733,36.4136,14600.0
2014-08-01 10:10:00,45.13,45.13,44.97,45.04,31600.0,36.4136,36.4136,36.2845,36.341,31600.0
2014-08-01 10:20:00,45.04,45.11,45.02,45.11,8200.0,36.341,36.3975,36.3249,36.3975,8200.0
2014-08-01 10:30:00,45.09,45.1,45.01,45.08,14300.0,36.3813,36.3894,36.3168,36.3733,14300.0
2014-08-01 10:40:00,45.08,45.13,45.06,45.07,15500.0,36.3733,36.4136,36.3571,36.3652,15500.0
2014-08-01 10:50:00,45.06,45.08,45.0,45.07,19100.0,36.3571,36.3733,36.3087,36.3652,19100.0
2014-08-01 11:00:00,45.06,45.06,44.88,44.89,13500.0,36.3571,36.3571,36.2119,36.22,13500.0
2014-08-01 11:10:00,44.89,44.93,44.84,44.85,12500.0,36.22,36.2522,36.1796,36.1877,12500.0
2014-08-01 11:20:00,44.84,44.93,44.83,44.84,11400.0,36.1796,36.2522,36.1715,36.1796,11400.0
2014-08-01 11:30:00,44.85,44.86,44.72,44.72,13800.0,36.1877,36.1958,36.0828,36.0828,13800.0
2014-08-01 11:40:00,44.73,44.74,44.69,44.72,11300.0,36.0909,36.0989,36.0586,36.0828,11300.0
2014-08-01 11:50:00,44.72,44.72,44.64,44.66,11900.0,36.0828,36.0828,36.0182,36.0344,11900.0
2014-08-01 12:00:00,44.68,44.69,44.62,44.64,23100.0,36.0505,36.0586,36.0021,36.0182,23100.0
2014-08-01 12:10:00,44.64,44.72,44.62,44.72,10800.0,36.0182,36.0828,36.0021,36.0828,10800.0
2014-08-01 12:20:00,44.71,44.73,44.66,44.68,10300.0,36.0747,36.0909,36.0344,36.0505,10300.0
2014-08-01 12:30:00,44.69,44.73,44.61,44.61,11100.0,36.0586,36.0909,35.994,35.994,11100.0
2014-08-01 12:40:00,44.61,44.67,44.59,44.61,14800.0,35.994,36.0424,35.9779,35.994,14800.0
2014-08-01 12:50:00,44.6,44.68,44.59,44.67,17100.0,35.986,36.0505,35.9779,36.0424,17100.0
2014-08-01 13:00:00,44.66,44.66,44.56,44.62,14300.0,36.0344,36.0344,35.9537,36.0021,14300.0
2014-08-01 13:10:00,44.62,44.7,44.62,44.7,13100.0,36.0021,36.0667,36.0021,36.0667,13100.0
2014-08-01 13:20:00,44.7,44.75,44.65,44.74,17500.0,36.0667,36.107,36.0263,36.0989,17500.0
2014-08-01 13:30:00,44.77,44.77,44.66,44.71,14600.0,36.1231,36.1231,36.0344,36.0747,14600.0
2014-08-01 13:40:00,44.71,44.76,44.68,44.76,15800.0,36.0747,36.1151,36.0505,36.1151,15800.0
2014-08-01 13:50:00,44.76,44.77,44.69,44.76,18200.0,36.1151,36.1231,36.0586,36.1151,18200.0
2014-08-01 14:00:00,44.76,44.79,44.69,44.78,21000.0,36.1151,36.1393,36.0586,36.1312,21000.0
2014-08-01 14:10:00,44.8,44.84,44.77,44.82,10800.0,36.1473,36.1796,36.1231,36.1635,10800.0
2014-08-01 14:20:00,44.81,44.82,44.73,44.74,10900.0,36.1554,36.1635,36.0909,36.0989,10900.0
2014-08-01 14:30:00,44.75,44.88,44.73,44.87,13200.0,36.107,36.2119,36.0909,36.2038,13200.0
2014-08-01 14:40:00,44.89,44.91,44.85,44.85,19300.0,36.22,36.2361,36.1877,36.1877,19300.0
2014-08-01 14:50:00,44.85,44.9,44.84,44.84,10100.0,36.1877,36.228,36.1796,36.1796,10100.0
2014-08-01 15:00:00,44.84,44.92,44.83,44.89,21800.0,36.1796,36.2442,36.1715,36.22,21800.0
2014-08-01 15:10:00,44.9,44.94,44.84,44.85,20000.0,36.228,36.2603,36.1796,36.1877,20000.0
2014-08-01 15:20:00,44.84,44.86,44.73,44.73,26700.0,36.1796,36.1958,36.0909,36.0909,26700.0
2014-08-01 15:30:00,44.72,44.79,44.67,44.76,30700.0,36.0828,36.1393,36.0424,36.1151,30700.0
2014-08-01 15:40:00,44.78,44.79,44.72,44.73,36600.0,36.1312,36.1393,36.0828,36.0909,36600.0
2014-08-01 15:50:00,44.73,44.75,44.68,44.7,79400.0,36.0909,36.107,36.0505,36.0667,79400.0
2014-08-04 09:30:00,45.22,45.22,44.86,44.91,30000.0,36.4862,36.4862,36.1958,36.2361,30000.0
2014-08-04 09:40:00,44.87,44.99,44.82,44.94,20700.0,36.2038,36.3006,36.1635,36.2603,20700.0
2014-08-04 09:50:00,44.96,45.12,44.95,45.04,18200.0,36.2764,36.4055,36.2684,36.341,18200.0
2014-08-04 10:00:00,45.07,45.1,45.0,45.01,11000.0,36.3652,36.3894,36.3087,36.3168,11000.0
2014-08-04 10:10:00,45.02,45.02,44.85,44.88,6500.0,36.3249,36.3249,36.1877,36.2119,6500.0
2014-08-04 10:20:00,44.86,44.89,44.83,44.85,7600.0,36.1958,36.22,36.1715,36.1877,7600.0
2014-08-04 10:30:00,44.83,44.84,44.75,44.78,7400.0,36.1715,36.1796,36.107,36.1312,7400.0
2014-08-04 10:40:00,44.78,44.79,44.71,44.75,6400.0,36.1312,36.1393,36.0747,36.107,6400.0
2014-08-04 10:50:00,44.75,44.79,44.67,44.68,5900.0,36.107,36.1393,36.0424,36.0505,5900.0
2014-08-04 11:00:00,44.69,44.75,44.67,44.75,3900.0,36.0586,36.107,36.0424,36.107,3900.0
2014-08-04 11:10:00,44.74,44.77,44.7,44.74,11400.0,36.0989,36.1231,36.0667,36.0989,11400.0
2014-08-04 11:20:00,44.73,44.77,44.69,44.74,13100.0,36.0909,36.1231,36.0586,36.0989,13100.0
2014-08-04 11:30:00,44.75,44.8,44.72,44.74,7600.0,36.107,36.1473,36.0828,36.0989,7600.0
2014-08-04 11:40:00,44.74,44.78,44.7,44.78,6300.0,36.0989,36.1312,36.0667,36.1312,6300.0
2014-08-04 11:50:00,44.75,44.78,44.74,44.77,5500.0,36.107,36.1312,36.0989,36.1231,5500.0
2014-08-04 12:00:00,44.76,44.76,44.69,44.7,5400.0,36.1151,36.1151,36.0586,36.0667,5400.0
2014-08-04 12:10:00,44.72,44.73,44.68,44.7,3900.0,36.0828,36.0909,36.0505,36.0667,3900.0
2014-08-04 12:20:00,44.7,44.73,44.68,44.71,2900.0,36.0667,36.0909,36.0505,36.0747,2900.0
2014-08-04 12:30:00,44.72,44.73,44.65,44.65,5400.0,36.0828,36.0909,36.0263,36.0263,5400.0
2014-08-04 12:40:00,44.65,44.68,44.64,44.65,4600.0,36.0263,36.0505,36.0182,36.0263,4600.0
2014-08-04 12:50:00,44.65,44.7,44.65,44.67,4300.0,36.0263,36.0667,36.0263,36.0424,4300.0
2014-08-04 13:00:00,44.68,44.72,44.67,44.72,3300.0,36.0505,36.0828,36.0424,36.0828,3300.0
2014-08-04 13:10:00,44.7,44.7,44.67,44.67,4000.0,36.0667,36.0667,36.0424,36.0424,4000.0
2014-08-04 13:20:00,44.68,44.69,44.65,44.65,12400.0,36.0505,36.0586,36.0263,36.0263,12400.0
2014-08-04 13:30:00,44.65,44.73,44.64,44.73,6100.0,36.0263,36.0909,36.0182,36.0909,6100.0
2014-08-04 13:40:00,44.72,44.77,44.7,44.77,4600.0,36.0828,36.1231,36.0667,36.1231,4600.0
2014-08-04 13:50:00,44.76,44.79,44.71,44.71,4400.0,36.1151,36.1393,36.0747,36.0747,4400.0
2014-08-04 14:00:00,44.71,44.76,44.7,44.74,20800.0,36.0747,36.1151,36.0667,36.0989,20800.0
2014-08-04 14:10:00,44.74,44.76,44.72,44.76,12200.0,36.0989,36.1151,36.0828,36.1151,12200.0
2014-08-04 14:20:00,44.77,44.78,44.75,44.77,6400.0,36.1231,36.1312,36.107,36.1231,6400.0
2014-08-04 14:30:00,44.77,44.83,44.77,44.82,9200.0,36.1231,36.1715,36.1231,36.1635,9200.0
2014-08-04 14:40:00,44.82,44.87,44.79,44.87,19500.0,36.1635,36.2038,36.1393,36.2038,19500.0
2014-08-04 14:50:00,44.87,44.88,44.84,44.85,9500.0,36.2038,36.2119,36.1796,36.1877,9500.0
2014-08-04 15:00:00,44.85,44.86,44.83,44.86,4200.0,36.1877,36.1958,36.1715,36.1958,4200.0
2014-08-04 15:10:00,44.86,44.94,44.86,44.9,22800.0,36.1958,36.2603,36.1958,36.228,22800.0
2014-08-04 15:20:00,44.9,44.91,44.85,44.89,10000.0,36.228,36.2361,36.1877,36.22,10000.0
2014-08-04 15:30:00,44.9,44.9,44.84,44.85,24500.0,36.228,36.228,36.1796,36.1877,24500.0
2014-08-04 15:40:00,44.86,44.88,44.81,44.83,29600.0,36.1958,36.2119,36.1554,36.1715,29600.0
2014-08-04 15:50:00,44.82,44.84,44.77,44.78,61400.0,36.1635,36.1796,36.1231,36.1312,61400.0
2014-08-05 09:30:00,44.72,44.72,44.44,44.63,36100.0,36.0828,36.0828,35.8569,36.0102,36100.0
2014-08-05 09:40:00,44.65,44.65,44.53,44.53,12300.0,36.0263,36.0263,35.9295,35.9295,12300.0
2014-08-05 09:50:00,44.52,44.57,44.33,44.57,28000.0,35.9214,35.9618,35.7681,35.9618,28000.0
2014-08-05 10:00:00,44.58,44.64,44.5,44.6,7800.0,35.9698,36.0182,35.9053,35.986,7800.0
2014-08-05 10:10:00,44.62,44.67,44.58,44.62,14700.0,36.0021,36.0424,35.9698,36.0021,14700.0
2014-08-05 10:20:00,44.64,44.76,44.64,44.75,6000.0,36.0182,36.1151,36.0182,36.107,6000.0
2014-08-05 10:30:00,44.75,44.81,44.71,44.75,7200.0,36.107,36.1554,36.0747,36.107,7200.0
2014-08-05 10:40:00,44.77,44.78,44.71,44.74,4900.0,36.1231,36.1312,36.0747,36.0989,4900.0
2014-08-05 10:50:00,44.77,44.79,44.69,44.73,10500.0,36.1231,36.1393,36.0586,36.0909,10500.0
2014-08-05 11:00:00,44.76,44.78,44.7,44.73,8800.0,36.1151,36.1312,36.0667,36.0909,8800.0
2014-08-05 11:10:00,44.73,44.81,44.73,44.79,8000.0,36.0909,36.1554,36.0909,36.1393,8000.0
2014-08-05 11:20:00,44.8,44.83,44.76,44.77,3300.0,36.1473,36.1715,36.1151,36.1231,3300.0
2014-08-05 11:30:00,44.77,44.79,44.69,44.69,26100.0,36.1231,36.1393,36.0586,36.0586,26100.0
2014-08-05 11:40:00,44.68,44.71,44.59,44.61,11200.0,36.0505,36.0747,35.9779,35.994,11200.0
2014-08-05 11:50:00,44.62,44.67,44.62,44.65,4400.0,36.0021,36.0424,36.0021,36.0263,4400.0
2014-08-05 12:00:00,44.64,44.66,44.62,44.63,3400.0,36.0182,36.0344,36.0021,36.0102,3400.0
2014-08-05 12:10:00,44.64,44.64,44.61,44.64,3700.0,36.0182,36.0182,35.994,36.0182,3700.0
2014-08-05 12:20:00,44.64,44.64,44.55,44.59,4800.0,36.0182,36.0182,35.9456,35.9779,4800.0
2014-08-05 12:30:00,44.58,44.6,44.53,44.55,3400.0,35.9698,35.986,35.9295,35.9456,3400.0
2014-08-05 12:40:00,44.57,44.58,44.53,44.54,8300.0,35.9618,35.9698,35.9295,35.9376,8300.0
2014-08-05 12:50:00,44.56,44.59,44.54,44.57,7300.0,35.9537,35.9779,35.9376,35.9618,7300.0
2014-08-05 13:00:00,44.57,44.6,44.54,44.58,24100.0,35.9618,35.986,35.9376,35.9698,24100.0
2014-08-05 13:10:00,44.59,44.66,44.59,44.66,13800.0,35.9779,36.0344,35.9779,36.0344,13800.0
2014-08-05 13:20:00,44.64,44.67,44.61,44.65,8800.0,36.0182,36.0424,35.994,36.0263,8800.0
2014-08-05 13:30:00,44.64,44.64,44.47,44.47,8600.0,36.0182,36.0182,35.8811,35.8811,8600.0
2014-08-05 13:40:00,44.44,44.49,44.38,44.45,18800.0,35.8569,35.8972,35.8085,35.8649,18800.0
2014-08-05 13:50:00,44.4,44.42,44.37,44.39,8000.0,35.8246,35.8407,35.8004,35.8165,8000.0
2014-08-05 14:00:00,44.36,44.38,44.23,44.27,7000.0,35.7923,35.8085,35.6874,35.7197,7000.0
2014-08-05 14:10:00,44.24,44.31,44.24,44.29,6900.0,35.6955,35.752,35.6955,35.7358,6900.0
2014-08-05 14:20:00,44.3,44.36,44.29,44.36,5400.0,35.7439,35.7923,35.7358,35.7923,5400.0
2014-08-05 14:30:00,44.39,44.43,44.37,44.37,19400.0,35.8165,35.8488,35.8004,35.8004,19400.0
2014-08-05 14:40:00,44.36,44.38,44.33,44.34,11000.0,35.7923,35.8085,35.7681,35.7762,11000.0
2014-08-05 14:50:00,44.34,44.37,44.31,44.33,9200.0,35.7762,35.8004,35.752,35.7681,9200.0
2014-08-05 15:00:00,44.31,44.32,44.25,44.26,21900.0,35.752,35.76,35.7036,35.7116,21900.0
2014-08-05 15:10:00,44.27,44.32,44.22,44.31,28600.0,35.7197,35.76,35.6794,35.752,28600.0
2014-08-05 15:20:00,44.28,44.31,44.25,44.25,20900.0,35.7278,35.752,35.7036,35.7036,20900.0
2014-08-05 15:30:00,44.25,44.34,44.25,44.32,18300.0,35.7036,35.7762,35.7036,35.76,18300.0
2014-08-05 15:40:00,44.32,44.36,44.3,44.3,25000.0,35.76,35.7923,35.7439,35.7439,25000.0
2014-08-05 15:50:00,44.32,44.36,44.3,44.35,81200.0,35.76,35.7923,35.7439,35.7843,81200.0
2014-08-06 09:30:00,44.22,44.56,44.22,44.48,12000.0,35.6794,35.9537,35.6794,35.8891,12000.0
2014-08-06 09:40:00,44.49,44.58,44.49,44.55,11200.0,35.8972,35.9698,35.8972,35.9456,11200.0
2014-08-06 09:50:00,44.55,44.58,44.48,44.54,19200.0,35.9456,35.9698,35.8891,35.9376,19200.0
2014-08-06 10:00:00,44.54,44.62,44.53,44.61,44900.0,35.9376,36.0021,35.9295,35.994,44900.0
2014-08-06 10:10:00,44.62,44.67,44.61,44.64,19200.0,36.0021,36.0424,35.994,36.0182,19200.0
2014-08-06 10:20:00,44.62,44.76,44.6,44.76,10100.0,36.0021,36.1151,35.986,36.1151,10100.0
2014-08-06 10:30:00,44.76,44.8,44.7,44.71,16900.0,36.1151,36.1473,36.0667,36.0747,16900.0
2014-08-06 10:40:00,44.72,44.73,44.7,44.72,35000.0,36.0828,36.0909,36.0667,36.0828,35000.0
2014-08-06 10:50:00,44.73,44.84,44.73,44.83,7200.0,36.0909,36.1796,36.0909,36.1715,7200.0
2014-08-06 11:00:00,44.83,44.83,44.75,44.78,62200.0,36.1715,36.1715,36.107,36.1312,62200.0
2014-08-06 11:10:00,44.78,44.86,44.77,44.86,10800.0,36.1312,36.1958,36.1231,36.1958,10800.0
2014-08-06 11:20:00,44.86,44.86,44.78,44.81,7900.0,36.1958,36.1958,36.1312,36.1554,7900.0
2014-08-06 11:30:00,44.81,44.87,44.79,44.81,10200.0,36.1554,36.2038,36.1393,36.1554,10200.0
2014-08-06 11:40:00,44.81,44.87,44.81,44.83,13200.0,36.1554,36.2038,36.1554,36.1715,13200.0
2014-08-06 11:50:00,44.84,44.87,44.8,44.82,10700.0,36.1796,36.2038,36.1473,36.1635,10700.0
2014-08-06 12:00:00,44.82,44.85,44.81,44.84,7800.0,36.1635,36.1877,36.1554,36.1796,7800.0
2014-08-06 12:10:00,44.83,44.83,44.75,44.78,9000.0,36.1715,36.1715,36.107,36.1312,9000.0
2014-08-06 12:20:00,44.79,44.84,44.77,44.8,11800.0,36.1393,36.1796,36.1231,36.1473,11800.0
2014-08-06 12:30:00,44.81,44.88,44.81,44.84,10300.0,36.1554,36.2119,36.1554,36.1796,10300.0
2014-08-06 12:40:00,44.83,44.84,44.76,44.76,6200.0,36.1715,36.1796,36.1151,36.1151,6200.0
2014-08-06 12:50:00,44.78,44.82,44.77,44.77,37900.0,36.1312,36.1635,36.1231,36.1231,37900.0
2014-08-06 13:00:00,44.78,44.81,44.76,44.76,7100.0,36.1312,36.1554,36.1151,36.1151,7100.0
2014-08-06 13:10:00,44.77,44.8,44.76,44.79,9700.0,36.1231,36.1473,36.1151,36.1393,9700.0
2014-08-06 13:20:00,44.77,44.8,44.76,44.76,5700.0,36.1231,36.1473,36.1151,36.1151,5700.0
2014-08-06 13:30:00,44.77,44.8,44.76,44.8,11600.0,36.1231,36.1473,36.1151,36.1473,11600.0
2014-08-06 13:40:00,44.81,44.82,44.76,44.76,4600.0,36.1554,36.1635,36.1151,36.1151,4600.0
2014-08-06 13:50:00,44.76,44.8,44.76,44.77,57100.0,36.1151,36.1473,36.1151,36.1231,57100.0
2014-08-06 14:00:00,44.78,44.81,44.77,44.81,6800.0,36.1312,36.1554,36.1231,36.1554,6800.0
2014-08-06 14:10:00,44.81,44.81,44.78,44.78,11300.0,36.1554,36.1554,36.1312,36.1312,11300.0
2014-08-06 14:20:00,44.79,44.81,44.78,44.79,3600.0,36.1393,36.1554,36.1312,36.1393,3600.0
2014-08-06 14:30:00,44.8,44.8,44.77,44.78,8000.0,36.1473,36.1473,36.1231,36.1312,8000.0
2014-08-06 14:40:00,44.78,44.85,44.78,44.81,5300.0,36.1312,36.1877,36.1312,36.1554,5300.0
2014-08-06 14:50:00,44.82,44.83,44.77,44.78,8400.0,36.1635,36.1715,36.1231,36.1312,8400.0
2014-08-06 15:00:00,44.78,44.83,44.78,44.79,10500.0,36.1312,36.1715,36.1312,36.1393,10500.0
2014-08-06 15:10:00,44.78,44.8,44.75,44.8,9100.0,36.1312,36.1473,36.107,36.1473,9100.0
2014-08-06 15:20:00,44.8,44.81,44.76,44.78,6600.0,36.1473,36.1554,36.1151,36.1312,6600.0
2014-08-06 15:30:00,44.77,44.79,44.75,44.79,7800.0,36.1231,36.1393,36.107,36.1393,7800.0
2014-08-06 15:40:00,44.79,44.83,44.76,44.83,20100.0,36.1393,36.1715,36.1151,36.1715,20100.0
2014-08-06 15:50:00,44.82,44.85,44.82,44.84,80600.0,36.1635,36.1877,36.1635,36.1796,80600.0
2014-08-07 09:30:00,44.82,45.0,44.82,44.93,9600.0,36.1635,36.3087,36.1635,36.2522,9600.0
2014-08-07 09:40:00,44.93,44.93,44.81,44.83,11500.0,36.2522,36.2522,36.1554,36.1715,11500.0
2014-08-07 09:50:00,44.86,44.99,44.86,44.96,15500.0,36.1958,36.3006,36.1958,36.2764,15500.0
2014-08-07 10:00:00,44.97,45.04,44.94,45.0,17800.0,36.2845,36.341,36.2603,36.3087,17800.0
2014-08-07 10:10:00,45.0,45.05,44.96,45.0,36400.0,36.3087,36.3491,36.2764,36.3087,36400.0
2014-08-07 10:20:00,45.0,45.1,44.99,45.08,38300.0,36.3087,36.3894,36.3006,36.3733,38300.0
2014-08-07 10:30:00,45.07,45.12,45.04,45.08,43000.0,36.3652,36.4055,36.341,36.3733,43000.0
2014-08-07 10:40:00,45.08,45.11,45.06,45.07,58900.0,36.3733,36.3975,36.3571,36.3652,58900.0
2014-08-07 10:50:00,45.07,45.11,45.05,45.08,62200.0,36.3652,36.3975,36.3491,36.3733,62200.0
2014-08-07 11:00:00,45.08,45.11,45.04,45.07,56200.0,36.3733,36.3975,36.341,36.3652,56200.0
2014-08-07 11:10:00,45.07,45.08,45.03,45.05,69600.0,36.3652,36.3733,36.3329,36.3491,69600.0
2014-08-07 11:20:00,45.06,45.1,45.03,45.09,34900.0,36.3571,36.3894,36.3329,36.3813,34900.0
2014-08-07 11:30:00,45.08,45.16,45.07,45.09,13800.0,36.3733,36.4378,36.3652,36.3813,13800.0
2014-08-07 11:40:00,45.08,45.12,45.06,45.08,11900.0,36.3733,36.4055,36.3571,36.3733,11900.0
2014-08-07 11:50:00,45.07,45.1,44.99,45.04,17700.0,36.3652,36.3894,36.3006,36.341,17700.0
2014-08-07 12:00:00,45.04,45.1,44.99,45.09,14200.0,36.341,36.3894,36.3006,36.3813,14200.0
2014-08-07 12:10:00,45.1,45.1,44.97,45.03,15400.0,36.3894,36.3894,36.2845,36.3329,15400.0
2014-08-07 12:20:00,45.04,45.08,44.99,44.99,10000.0,36.341,36.3733,36.3006,36.3006,10000.0
2014-08-07 12:30:00,44.99,45.0,44.91,44.95,5500.0,36.3006,36.3087,36.2361,36.2684,5500.0
2014-08-07 12:40:00,44.94,44.95,44.9,44.93,4600.0,36.2603,36.2684,36.228,36.2522,4600.0
2014-08-07 12:50:00,44.94,44.94,44.88,44.91,6400.0,36.2603,36.2603,36.2119,36.2361,6400.0
2014-08-07 13:00:00,44.92,45.02,44.92,45.01,13500.0,36.2442,36.3249,36.2442,36.3168,13500.0
2014-08-07 13:10:00,45.02,45.09,45.02,45.06,19700.0,36.3249,36.3813,36.3249,36.3571,19700.0
2014-08-07 13:20:00,45.06,45.07,45.03,45.04,5900.0,36.3571,36.3652,36.3329,36.341,5900.0
2014-08-07 13:30:00,45.06,45.1,45.05,45.09,7600.0,36.3571,36.3894,36.3491,36.3813,7600.0
2014-08-07 13:40:00,45.1,45.11,45.01,45.01,8200.0,36.3894,36.3975,36.3168,36.3168,8200.0
2014-08-07 13:50:00,45.02,45.05,44.99,45.05,5300.0,36.3249,36.3491,36.3006,36.3491,5300.0
2014-08-07 14:00:00,45.05,45.05,44.99,45.02,8100.0,36.3491,36.3491,36.3006,36.3249,8100.0
2014-08-07 14:10:00,45.02,45.02,44.95,44.96,3900.0,36.3249,36.3249,36.2684,36.2764,3900.0
2014-08-07 14:20:00,44.96,44.96,44.91,44.94,5600.0,36.2764,36.2764,36.2361,36.2603,5600.0
2014-08-07 14:30:00,44.94,44.94,44.9,44.91,14800.0,36.2603,36.2603,36.228,36.2361,14800.0
2014-08-07 14:40:00,44.92,44.94,44.91,44.91,24500.0,36.2442,36.2603,36.2361,36.2361,24500.0
2014-08-07 14:50:00,44.91,44.94,44.88,44.89,6100.0,36.2361,36.2603,36.2119,36.22,6100.0
2014-08-07 15:00:00,44.88,44.91,44.87,44.9,22800.0,36.2119,36.2361,36.2038,36.228,22800.0
2014-08-07 15:10:00,44.9,44.92,44.88,44.92,18700.0,36.228,36.2442,36.2119,36.2442,18700.0
2014-08-07 15:20:00,44.91,44.91,44.8,44.82,33000.0,36.2361,36.2361,36.1473,36.1635,33000.0
2014-08-07 15:30:00,44.83,44.89,44.82,44.88,17700.0,36.1715,36.22,36.1635,36.2119,17700.0
2014-08-07 15:40:00,44.89,44.93,44.84,44.93,32500.0,36.22,36.2522,36.1796,36.2522,32500.0
2014-08-07 15:50:00,44.93,44.98,44.92,44.95,56600.0,36.2522,36.2926,36.2442,36.2684,56600.0
2014-08-08 09:30:00,44.94,44.94,44.77,44.8,21700.0,36.2603,36.2603,36.1231,36.1473,21700.0
2014-08-08 09:40:00,44.77,44.83,44.74,44.78,14000.0,36.1231,36.1715,36.0989,36.1312,14000.0
2014-08-08 09:50:00,44.78,44.83,44.78,44.79,35300.0,36.1312,36.1715,36.1312,36.1393,35300.0
2014-08-08 10:00:00,44.81,44.83,44.76,44.81,14600.0,36.1554,36.1715,36.1151,36.1554,14600.0
2014-08-08 10:10:00,44.82,44.82,44.75,44.8,7800.0,36.1635,36.1635,36.107,36.1473,7800.0
2014-08-08 10:20:00,44.81,44.84,44.77,44.8,10400.0,36.1554,36.1796,36.1231,36.1473,10400.0
2014-08-08 10:30:00,44.79,44.85,44.78,44.83,16000.0,36.1393,36.1877,36.1312,36.1715,16000.0
2014-08-08 10:40:00,44.83,44.84,44.8,44.82,23500.0,36.1715,36.1796,36.1473,36.1635,23500.0
2014-08-08 10:50:00,44.82,44.83,44.8,44.81,18200.0,36.1635,36.1715,36.1473,36.1554,18200.0
2014-08-08 11:00:00,44.81,44.84,44.8,44.81,20900.0,36.1554,36.1796,36.1473,36.1554,20900.0
2014-08-08 11:10:00,44.83,44.84,44.81,44.82,23900.0,36.1715,36.1796,36.1554,36.1635,23900.0
2014-08-08 11:20:00,44.82,44.84,44.8,44.82,20600.0,36.1635,36.1796,36.1473,36.1635,20600.0
2014-08-08 11:30:00,44.83,44.83,44.8,44.83,9600.0,36.1715,36.1715,36.1473,36.1715,9600.0
2014-08-08 11:40:00,44.83,44.84,44.8,44.8,15600.0,36.1715,36.1796,36.1473,36.1473,15600.0
2014-08-08 11:50:00,44.8,44.83,44.8,44.82,11800.0,36.1473,36.1715,36.1473,36.1635,11800.0
2014-08-08 12:00:00,44.82,44.83,44.81,44.82,20200.0,36.1635,36.1715,36.1554,36.1635,20200.0
2014-08-08 12:10:00,44.82,44.84,44.81,44.82,25700.0,36.1635,36.1796,36.1554,36.1635,25700.0
2014-08-08 12:20:00,44.82,44.83,44.8,44.8,5500.0,36.1635,36.1715,36.1473,36.1473,5500.0
2014-08-08 12:30:00,44.79,44.81,44.79,44.81,4300.0,36.1393,36.1554,36.1393,36.1554,4300.0
2014-08-08 12:40:00,44.81,44.83,44.79,44.8,4500.0,36.1554,36.1715,36.1393,36.1473,4500.0
2014-08-08 12:50:00,44.81,44.82,44.81,44.81,2800.0,36.1554,36.1635,36.1554,36.1554,2800.0
2014-08-08 13:00:00,44.81,44.83,44.8,44.83,8000.0,36.1554,36.1715,36.1473,36.1715,8000.0
2014-08-08 13:10:00,44.83,44.87,44.82,44.87,26300.0,36.1715,36.2038,36.1635,36.2038,26300.0
2014-08-08 13:20:00,44.86,44.87,44.84,44.86,65500.0,36.1958,36.2038,36.1796,36.1958,65500.0
2014-08-08 13:30:00,44.86,44.87,44.83,44.84,27700.0,36.1958,36.2038,36.1715,36.1796,27700.0
2014-08-08 13:40:00,44.85,44.87,44.83,44.84,18100.0,36.1877,36.2038,36.1715,36.1796,18100.0
2014-08-08 13:50:00,44.85,44.85,44.82,44.85,11000.0,36.1877,36.1877,36.1635,36.1877,11000.0
2014-08-08 14:00:00,44.84,44.86,44.83,44.85,20400.0,36.1796,36.1958,36.1715,36.1877,20400.0
2014-08-08 14:10:00,44.85,44.86,44.82,44.83,8700.0,36.1877,36.1958,36.1635,36.1715,8700.0
2014-08-08 14:20:00,44.85,44.88,44.83,44.88,8300.0,36.1877,36.2119,36.1715,36.2119,8300.0
2014-08-08 14:30:00,44.89,44.89,44.85,44.88,14600.0,36.22,36.22,36.1877,36.2119,14600.0
2014-08-08 14:40:00,44.88,44.89,44.83,44.84,17300.0,36.2119,36.22,36.1715,36.1796,17300.0
2014-08-08 14:50:00,44.84,44.86,44.82,44.83,28100.0,36.1796,36.1958,36.1635,36.1715,28100.0
2014-08-08 15:00:00,44.83,44.83,44.82,44.83,27100.0,36.1715,36.1715,36.1635,36.1715,27100.0
2014-08-08 15:10:00,44.84,44.85,44.82,44.83,24200.0,36.1796,36.1877,36.1635,36.1715,24200.0
2014-08-08 15:20:00,44.83,44.85,44.82,44.85,13000.0,36.1715,36.1877,36.1635,36.1877,13000.0
2014-08-08 15:30:00,44.85,44.89,44.85,44.89,16900.0,36.1877,36.22,36.1877,36.22,16900.0
2014-08-08 15:40:00,44.89,44.92,44.85,44.92,43800.0,36.22,36.2442,36.1877,36.2442,43800.0
2014-08-08 15:50:00,44.92,44.98,44.89,44.96,57700.0,36.2442,36.2926,36.22,36.2764,57700.0
2014-08-11 09:30:00,45.05,45.27,45.02,45.08,11500.0,36.3491,36.5266,36.3249,36.3733,11500.0
2014-08-11 09:40:00,45.04,45.11,44.99,45.02,6300.0,36.341,36.3975,36.3006,36.3249,6300.0
2014-08-11 09:50:00,45.04,45.11,45.04,45.09,4400.0,36.341,36.3975,36.341,36.3813,4400.0
2014-08-11 10:00:00,45.1,45.19,45.1,45.19,3700.0,36.3894,36.462,36.3894,36.462,3700.0
2014-08-11 10:10:00,45.19,45.2,45.17,45.19,2100.0,36.462,36.4701,36.4459,36.462,2100.0
2014-08-11 10:20:00,45.2,45.21,45.18,45.2,2400.0,36.4701,36.4782,36.4539,36.4701,2400.0
2014-08-11 10:30:00,45.2,45.29,45.18,45.24,32700.0,36.4701,36.5427,36.4539,36.5024,32700.0
2014-08-11 10:40:00,45.23,45.25,45.18,45.24,17600.0,36.4943,36.5104,36.4539,36.5024,17600.0
2014-08-11 10:50:00,45.25,45.25,45.15,45.15,14200.0,36.5104,36.5104,36.4297,36.4297,14200.0
2014-08-11 11:00:00,45.14,45.25,45.12,45.24,13600.0,36.4217,36.5104,36.4055,36.5024,13600.0
2014-08-11 11:10:00,45.25,45.26,45.21,45.24,15000.0,36.5104,36.5185,36.4782,36.5024,15000.0
2014-08-11 11:20:00,45.24,45.31,45.23,45.31,8500.0,36.5024,36.5588,36.4943,36.5588,8500.0
2014-08-11 11:30:00,45.32,45.32,45.28,45.28,7800.0,36.5669,36.5669,36.5346,36.5346,7800.0
2014-08-11 11:40:00,45.28,45.34,45.28,45.29,7300.0,36.5346,36.583,36.5346,36.5427,7300.0
2014-08-11 11:50:00,45.29,45.3,45.28,45.29,3100.0,36.5427,36.5508,36.5346,36.5427,3100.0
2014-08-11 12:00:00,45.3,45.3,45.25,45.29,2900.0,36.5508,36.5508,36.5104,36.5427,2900.0
2014-08-11 12:10:00,45.28,45.29,45.26,45.29,4600.0,36.5346,36.5427,36.5185,36.5427,4600.0
2014-08-11 12:20:00,45.29,45.33,45.29,45.32,3200.0,36.5427,36.575,36.5427,36.5669,3200.0
2014-08-11 12:30:00,45.32,45.33,45.3,45.32,2300.0,36.5669,36.575,36.5508,36.5669,2300.0
2014-08-11 12:40:00,45.32,45.33,45.3,45.3,4400.0,36.5669,36.575,36.5508,36.5508,4400.0
2014-08-11 12:50:00,45.3,45.34,45.29,45.31,3800.0,36.5508,36.583,36.5427,36.5588,3800.0
2014-08-11 13:00:00,45.3,45.33,45.3,45.33,2200.0,36.5508,36.575,36.5508,36.575,2200.0
2014-08-11 13:10:00,45.33,45.34,45.3,45.3,3000.0,36.575,36.583,36.5508,36.5508,3000.0
2014-08-11 13:20:00,45.31,45.31,45.27,45.27,7100.0,36.5588,36.5588,36.5266,36.5266,7100.0
2014-08-11 13:30:00,45.27,45.29,45.25,45.26,5200.0,36.5266,36.5427,36.5104,36.5185,5200.0
2014-08-11 13:40:00,45.27,45.27,45.24,45.24,2900.0,36.5266,36.5266,36.5024,36.5024,2900.0
2014-08-11 13:50:00,45.25,45.27,45.18,45.19,6600.0,36.5104,36.5266,36.4539,36.462,6600.0
2014-08-11 14:00:00,45.19,45.2,45.16,45.2,6800.0,36.462,36.4701,36.4378,36.4701,6800.0
2014-08-11 14:10:00,45.21,45.23,45.18,45.22,3700.0,36.4782,36.4943,36.4539,36.4862,3700.0
2014-08-11 14:20:00,45.24,45.24,45.21,45.22,5500.0,36.5024,36.5024,36.4782,36.4862,5500.0
2014-08-11 14:30:00,45.21,45.24,45.2,45.22,8000.0,36.4782,36.5024,36.4701,36.4862,8000.0
2014-08-11 14:40:00,45.22,45.25,45.22,45.22,6200.0,36.4862,36.5104,36.4862,36.4862,6200.0
2014-08-11 14:50:00,45.22,45.23,45.19,45.23,5000.0,36.4862,36.4943,36.462,36.4943,5000.0
2014-08-11 15:00:00,45.22,45.26,45.21,45.25,5200.0,36.4862,36.5185,36.4782,36.5104,5200.0
2014-08-11 15:10:00,45.25,45.25,45.23,45.23,7700.0,36.5104,36.5104,36.4943,36.4943,7700.0
2014-08-11 15:20:00,45.24,45.24,45.17,45.17,8700.0,36.5024,36.5024,36.4459,36.4459,8700.0
2014-08-11 15:30:00,45.18,45.22,45.17,45.19,9500.0,36.4539,36.4862,36.4459,36.462,9500.0
2014-08-11 15:40:00,45.19,45.2,45.14,45.16,11500.0,36.462,36.4701,36.4217,36.4378,11500.0
2014-08-11 15:50:00,45.17,45.2,45.15,45.15,26900.0,36.4459,36.4701,36.4297,36.4297,26900.0
2014-08-12 09:30:00,45.1,45.27,45.1,45.17,7900.0,36.3894,36.5266,36.3894,36.4459,7900.0
2014-08-12 09:40:00,45.26,45.33,45.24,45.31,2600.0,36.5185,36.575,36.5024,36.5588,2600.0
2014-08-12 09:50:00,45.34,45.38,45.31,45.36,2900.0,36.583,36.6153,36.5588,36.5992,2900.0
2014-08-12 10:00:00,45.38,45.46,45.37,45.43,6400.0,36.6153,36.6799,36.6073,36.6557,6400.0
2014-08-12 10:10:00,45.4,45.46,45.36,45.46,4500.0,36.6315,36.6799,36.5992,36.6799,4500.0
2014-08-12 10:20:00,45.46,45.47,45.43,45.47,5400.0,36.6799,36.6879,36.6557,36.6879,5400.0
2014-08-12 10:30:00,45.46,45.46,45.39,45.45,3600.0,36.6799,36.6799,36.6234,36.6718,3600.0
2014-08-12 10:40:00,45.45,45.46,45.34,45.35,4300.0,36.6718,36.6799,36.583,36.5911,4300.0
2014-08-12 10:50:00,45.34,45.36,45.33,45.35,2300.0,36.583,36.5992,36.575,36.5911,2300.0
2014-08-12 11:00:00,45.35,45.35,45.23,45.26,5500.0,36.5911,36.5911,36.4943,36.5185,5500.0
2014-08-12 11:10:00,45.26,45.31,45.22,45.29,17600.0,36.5185,36.5588,36.4862,36.5427,17600.0
2014-08-12 11:20:00,45.29,45.29,45.26,45.29,5900.0,36.5427,36.5427,36.5185,36.5427,5900.0
2014-08-12 11:30:00,45.31,45.31,45.29,45.3,4500.0,36.5588,36.5588,36.5427,36.5508,4500.0
2014-08-12 11:40:00,45.29,45.29,45.26,45.29,3800.0,36.5427,36.5427,36.5185,36.5427,3800.0
2014-08-12 11:50:00,45.28,45.28,45.23,45.24,3400.0,36.5346,36.5346,36.4943,36.5024,3400.0
2014-08-12 12:00:00,45.23,45.24,45.2,45.21,7600.0,36.4943,36.5024,36.4701,36.4782,7600.0
2014-08-12 12:10:00,45.22,45.23,45.19,45.2,3000.0,36.4862,36.4943,36.462,36.4701,3000.0
2014-08-12 12:20:00,45.21,45.23,45.17,45.2,2400.0,36.4782,36.4943,36.4459,36.4701,2400.0
2014-08-12 12:30:00,45.19,45.33,45.19,45.29,20500.0,36.462,36.575,36.462,36.5427,20500.0
2014-08-12 12:40:00,45.28,45.29,45.26,45.28,4600.0,36.5346,36.5427,36.5185,36.5346,4600.0
2014-08-12 12:50:00,45.28,45.28,45.25,45.25,2100.0,36.5346,36.5346,36.5104,36.5104,2100.0
2014-08-12 13:00:00,45.25,45.26,45.21,45.22,4600.0,36.5104,36.5185,36.4782,36.4862,4600.0
2014-08-12 13:10:00,45.24,45.24,45.2,45.21,1900.0,36.5024,36.5024,36.4701,36.4782,1900.0
2014-08-12 13:20:00,45.21,45.21,45.16,45.18,3700.0,36.4782,36.4782,36.4378,36.4539,3700.0
2014-08-12 13:30:00,45.19,45.19,45.13,45.15,5900.0,36.462,36.462,36.4136,36.4297,5900.0
2014-08-12 13:40:00,45.14,45.15,45.1,45.1,3900.0,36.4217,36.4297,36.3894,36.3894,3900.0
2014-08-12 13:50:00,45.12,45.15,45.11,45.14,7400.0,36.4055,36.4297,36.3975,36.4217,7400.0
2014-08-12 14:00:00,45.15,45.15,45.1,45.1,7800.0,36.4297,36.4297,36.3894,36.3894,7800.0
2014-08-12 14:10:00,45.11,45.11,45.05,45.08,9400.0,36.3975,36.3975,36.3491,36.3733,9400.0
2014-08-12 14:20:00,45.08,45.11,45.02,45.05,9400.0,36.3733,36.3975,36.3249,36.3491,9400.0
2014-08-12 14:30:00,45.04,45.08,45.01,45.08,7800.0,36.341,36.3733,36.3168,36.3733,7800.0
2014-08-12 14:40:00,45.08,45.09,45.02,45.05,5800.0,36.3733,36.3813,36.3249,36.3491,5800.0
2014-08-12 14:50:00,45.05,45.08,45.05,45.05,6600.0,36.3491,36.3733,36.3491,36.3491,6600.0
2014-08-12 15:00:00,45.04,45.1,45.03,45.1,7900.0,36.341,36.3894,36.3329,36.3894,7900.0
2014-08-12 15:10:00,45.1,45.1,45.07,45.07,7600.0,36.3894,36.3894,36.3652,36.3652,7600.0
2014-08-12 15:20:00,45.08,45.09,45.05,45.09,7000.0,36.3733,36.3813,36.3491,36.3813,7000.0
2014-08-12 15:30:00,45.09,45.11,45.08,45.1,9600.0,36.3813,36.3975,36.3733,36.3894,9600.0
2014-08-12 15:40:00,45.11,45.17,45.11,45.14,12400.0,36.3975,36.4459,36.3975,36.4217,12400.0
2014-08-12 15:50:00,45.14,45.17,45.12,45.16,36100.0,36.4217,36.4459,36.4055,36.4378,36100.0
2014-08-13 09:30:00,45.38,45.46,45.25,45.34,9100.0,36.6153,36.6799,36.5104,36.583,9100.0
2014-08-13 09:40:00,45.35,45.36,45.23,45.27,16600.0,36.5911,36.5992,36.4943,36.5266,16600.0
2014-08-13 09:50:00,45.27,45.27,45.21,45.22,6000.0,36.5266,36.5266,36.4782,36.4862,6000.0
2014-08-13 10:00:00,45.22,45.29,45.21,45.29,8700.0,36.4862,36.5427,36.4782,36.5427,8700.0
2014-08-13 10:10:00,45.28,45.31,45.25,45.31,6500.0,36.5346,36.5588,36.5104,36.5588,6500.0
2014-08-13 10:20:00,45.32,45.35,45.27,45.27,8200.0,36.5669,36.5911,36.5266,36.5266,8200.0
2014-08-13 10:30:00,45.25,45.34,45.25,45.33,18500.0,36.5104,36.583,36.5104,36.575,18500.0
2014-08-13 10:40:00,45.34,45.34,45.27,45.33,5600.0,36.583,36.583,36.5266,36.575,5600.0
2014-08-13 10:50:00,45.33,45.36,45.31,45.35,10900.0,36.575,36.5992,36.5588,36.5911,10900.0
2014-08-13 11:00:00,45.37,45.49,45.37,45.45,9000.0,36.6073,36.7041,36.6073,36.6718,9000.0
2014-08-13 11:10:00,45.48,45.49,45.44,45.47,3700.0,36.696,36.7041,36.6637,36.6879,3700.0
2014-08-13 11:20:00,45.48,45.49,45.41,45.42,14300.0,36.696,36.7041,36.6395,36.6476,14300.0
2014-08-13 11:30:00,45.43,45.49,45.43,45.47,4800.0,36.6557,36.7041,36.6557,36.6879,4800.0
2014-08-13 11:40:00,45.46,45.54,45.46,45.51,4600.0,36.6799,36.7444,36.6799,36.7202,4600.0
2014-08-13 11:50:00,45.52,45.53,45.47,45.5,4200.0,36.7283,36.7363,36.6879,36.7121,4200.0
2014-08-13 12:00:00,45.49,45.51,45.44,45.47,4400.0,36.7041,36.7202,36.6637,36.6879,4400.0
2014-08-13 12:10:00,45.47,45.49,45.45,45.46,2100.0,36.6879,36.7041,36.6718,36.6799,2100.0
2014-08-13 12:20:00,45.46,45.49,45.45,45.49,1900.0,36.6799,36.7041,36.6718,36.7041,1900.0
2014-08-13 12:30:00,45.49,45.5,45.46,45.48,6500.0,36.7041,36.7121,36.6799,36.696,6500.0
2014-08-13 12:40:00,45.46,45.51,45.46,45.51,2700.0,36.6799,36.7202,36.6799,36.7202,2700.0
2014-08-13 12:50:00,45.52,45.54,45.52,45.54,3600.0,36.7283,36.7444,36.7283,36.7444,3600.0
2014-08-13 13:00:00,45.54,45.57,45.54,45.55,2600.0,36.7444,36.7686,36.7444,36.7525,2600.0
2014-08-13 13:10:00,45.56,45.57,45.54,45.56,3000.0,36.7606,36.7686,36.7444,36.7606,3000.0
2014-08-13 13:20:00,45.56,45.58,45.56,45.58,1800.0,36.7606,36.7767,36.7606,36.7767,1800.0
2014-08-13 13:30:00,45.58,45.59,45.58,45.58,3500.0,36.7767,36.7848,36.7767,36.7767,3500.0
2014-08-13 13:40:00,45.59,45.62,45.59,45.62,1800.0,36.7848,36.809,36.7848,36.809,1800.0
2014-08-13 13:50:00,45.61,45.64,45.61,45.62,6000.0,36.8009,36.8251,36.8009,36.809,6000.0
2014-08-13 14:00:00,45.62,45.64,45.58,45.58,6600.0,36.809,36.8251,36.7767,36.7767,6600.0
2014-08-13 14:10:00,45.59,45.6,45.59,45.59,2600.0,36.7848,36.7928,36.7848,36.7848,2600.0
2014-08-13 14:20:00,45.59,45.59,45.55,45.57,9600.0,36.7848,36.7848,36.7525,36.7686,9600.0
2014-08-13 14:30:00,45.56,45.58,45.56,45.56,4600.0,36.7606,36.7767,36.7606,36.7606,4600.0
2014-08-13 14:40:00,45.57,45.58,45.56,45.57,2500.0,36.7686,36.7767,36.7606,36.7686,2500.0
2014-08-13 14:50:00,45.58,45.6,45.58,45.58,4200.0,36.7767,36.7928,36.7767,36.7767,4200.0
2014-08-13 15:00:00,45.59,45.59,45.57,45.57,8100.0,36.7848,36.7848,36.7686,36.7686,8100.0
2014-08-13 15:10:00,45.57,45.57,45.56,45.56,2700.0,36.7686,36.7686,36.7606,36.7606,2700.0
2014-08-13 15:20:00,45.57,45.58,45.56,45.57,6200.0,36.7686,36.7767,36.7606,36.7686,6200.0
2014-08-13 15:30:00,45.56,45.57,45.55,45.57,8900.0,36.7606,36.7686,36.7525,36.7686,8900.0
2014-08-13 15:40:00,45.57,45.62,45.56,45.62,13800.0,36.7686,36.809,36.7606,36.809,13800.0
2014-08-13 15:50:00,45.62,45.63,45.5,45.61,94500.0,36.809,36.817,36.7121,36.8009,94500.0
2014-08-14 09:30:00,45.61,45.73,45.61,45.66,7600.0,36.8009,36.8977,36.8009,36.8412,7600.0
2014-08-14 09:40:00,45.75,45.76,45.67,45.68,8500.0,36.9139,36.9219,36.8493,36.8574,8500.0
2014-08-14 09:50:00,45.7,45.75,45.69,45.73,4600.0,36.8735,36.9139,36.8654,36.8977,4600.0
2014-08-14 10:00:00,45.74,45.74,45.66,45.69,8500.0,36.9058,36.9058,36.8412,36.8654,8500.0
2014-08-14 10:10:00,45.69,45.69,45.65,45.68,3400.0,36.8654,36.8654,36.8332,36.8574,3400.0
2014-08-14 10:20:00,45.67,45.69,45.67,45.68,4700.0,36.8493,36.8654,36.8493,36.8574,4700.0
2014-08-14 10:30:00,45.68,45.72,45.68,45.69,6100.0,36.8574,36.8897,36.8574,36.8654,6100.0
2014-08-14 10:40:00,45.7,45.75,45.7,45.7,15600.0,36.8735,36.9139,36.8735,36.8735,15600.0
2014-08-14 10:50:00,45.71,45.71,45.68,45.7,5600.0,36.8816,36.8816,36.8574,36.8735,5600.0
2014-08-14 11:00:00,45.7,45.74,45.7,45.72,7500.0,36.8735,36.9058,36.8735,36.8897,7500.0
2014-08-14 11:10:00,45.73,45.78,45.73,45.78,4400.0,36.8977,36.9381,36.8977,36.9381,4400.0
2014-08-14 11:20:00,45.78,45.79,45.77,45.79,5500.0,36.9381,36.9461,36.93,36.9461,5500.0
2014-08-14 11:30:00,45.77,45.78,45.72,45.73,6600.0,36.93,36.9381,36.8897,36.8977,6600.0
2014-08-14 11:40:00,45.73,45.76,45.73,45.74,3900.0,36.8977,36.9219,36.8977,36.9058,3900.0
2014-08-14 11:50:00,45.75,45.76,45.73,45.76,1700.0,36.9139,36.9219,36.8977,36.9219,1700.0
2014-08-14 12:00:00,45.76,45.78,45.75,45.76,5300.0,36.9219,36.9381,36.9139,36.9219,5300.0
2014-08-14 12:10:00,45.75,45.77,45.75,45.76,3600.0,36.9139,36.93,36.9139,36.9219,3600.0
2014-08-14 12:20:00,45.74,45.76,45.74,45.76,3700.0,36.9058,36.9219,36.9058,36.9219,3700.0
2014-08-14 12:30:00,45.76,45.76,45.75,45.75,700.0,36.9219,36.9219,36.9139,36.9139,700.0
2014-08-14 12:40:00,45.76,45.79,45.76,45.79,3000.0,36.9219,36.9461,36.9219,36.9461,3000.0
2014-08-14 12:50:00,45.79,45.83,45.79,45.79,6500.0,36.9461,36.9784,36.9461,36.9461,6500.0
2014-08-14 13:00:00,45.78,45.8,45.78,45.79,3500.0,36.9381,36.9542,36.9381,36.9461,3500.0
2014-08-14 13:10:00,45.8,45.85,45.8,45.82,28100.0,36.9542,36.9945,36.9542,36.9703,28100.0
2014-08-14 13:20:00,45.82,45.84,45.81,45.81,2000.0,36.9703,36.9865,36.9623,36.9623,2000.0
2014-08-14 13:30:00,45.81,45.81,45.8,45.8,1000.0,36.9623,36.9623,36.9542,36.9542,1000.0
2014-08-14 13:40:00,45.81,45.81,45.74,45.74,3600.0,36.9623,36.9623,36.9058,36.9058,3600.0
2014-08-14 13:50:00,45.76,45.77,45.75,45.75,2000.0,36.9219,36.93,36.9139,36.9139,2000.0
2014-08-14 14:00:00,45.76,45.76,45.73,45.75,6300.0,36.9219,36.9219,36.8977,36.9139,6300.0
2014-08-14 14:10:00,45.75,45.77,45.71,45.74,10400.0,36.9139,36.93,36.8816,36.9058,10400.0
2014-08-14 14:20:00,45.74,45.76,45.73,45.75,2600.0,36.9058,36.9219,36.8977,36.9139,2600.0
2014-08-14 14:30:00,45.75,45.79,45.75,45.77,9200.0,36.9139,36.9461,36.9139,36.93,9200.0
2014-08-14 14:40:00,45.77,45.79,45.76,45.77,8400.0,36.93,36.9461,36.9219,36.93,8400.0
2014-08-14 14:50:00,45.78,45.81,45.78,45.81,2900.0,36.9381,36.9623,36.9381,36.9623,2900.0
2014-08-14 15:00:00,45.8,45.81,45.78,45.79,5800.0,36.9542,36.9623,36.9381,36.9461,5800.0
2014-08-14 15:10:00,45.78,45.79,45.77,45.77,3700.0,36.9381,36.9461,36.93,36.93,3700.0
2014-08-14 15:20:00,45.77,45.77,45.75,45.77,6700.0,36.93,36.93,36.9139,36.93,6700.0
2014-08-14 15:30:00,45.77,45.78,45.75,45.76,8800.0,36.93,36.9381,36.9139,36.9219,8800.0
2014-08-14 15:40:00,45.77,45.82,45.77,45.8,37100.0,36.93,36.9703,36.93,36.9542,37100.0
2014-08-14 15:50:00,45.8,45.83,45.77,45.83,46300.0,36.9542,36.9784,36.93,36.9784,46300.0
2014-08-15 09:30:00,46.06,46.08,45.88,45.89,23000.0,37.164,37.1801,37.0188,37.0268,23000.0
2014-08-15 09:40:00,45.87,45.97,45.87,45.9,7700.0,37.0107,37.0914,37.0107,37.0349,7700.0
2014-08-15 09:50:00,45.9,46.0,45.9,45.98,12600.0,37.0349,37.1156,37.0349,37.0994,12600.0
2014-08-15 10:00:00,45.99,46.0,45.89,45.92,7100.0,37.1075,37.1156,37.0268,37.051,7100.0
2014-08-15 10:10:00,45.9,45.92,45.86,45.92,4200.0,37.0349,37.051,37.0026,37.051,4200.0
2014-08-15 10:20:00,45.93,45.93,45.91,45.92,9700.0,37.0591,37.0591,37.043,37.051,9700.0
2014-08-15 10:30:00,45.91,45.97,45.91,45.93,3400.0,37.043,37.0914,37.043,37.0591,3400.0
2014-08-15 10:40:00,45.93,45.93,45.73,45.75,18700.0,37.0591,37.0591,36.8977,36.9139,18700.0
2014-08-15 10:50:00,45.72,45.74,45.52,45.6,12300.0,36.8897,36.9058,36.7283,36.7928,12300.0
2014-08-15 11:00:00,45.65,45.65,45.52,45.57,9400.0,36.8332,36.8332,36.7283,36.7686,9400.0
2014-08-15 11:10:00,45.57,45.66,45.57,45.66,6800.0,36.7686,36.8412,36.7686,36.8412,6800.0
2014-08-15 11:20:00,45.63,45.63,45.55,45.57,4500.0,36.817,36.817,36.7525,36.7686,4500.0
2014-08-15 11:30:00,45.55,45.6,45.55,45.59,4300.0,36.7525,36.7928,36.7525,36.7848,4300.0
2014-08-15 11:40:00,45.6,45.6,45.52,45.56,5400.0,36.7928,36.7928,36.7283,36.7606,5400.0
2014-08-15 11:50:00,45.54,45.54,45.41,45.45,12500.0,36.7444,36.7444,36.6395,36.6718,12500.0
2014-08-15 12:00:00,45.46,45.5,45.4,45.49,5300.0,36.6799,36.7121,36.6315,36.7041,5300.0
2014-08-15 12:10:00,45.49,45.49,45.45,45.45,6200.0,36.7041,36.7041,36.6718,36.6718,6200.0
2014-08-15 12:20:00,45.46,45.62,45.46,45.62,5800.0,36.6799,36.809,36.6799,36.809,5800.0
2014-08-15 12:30:00,45.6,45.63,45.56,45.62,3400.0,36.7928,36.817,36.7606,36.809,3400.0
2014-08-15 12:40:00,45.6,45.66,45.59,45.59,3100.0,36.7928,36.8412,36.7848,36.7848,3100.0
2014-08-15 12:50:00,45.58,45.59,45.55,45.56,2500.0,36.7767,36.7848,36.7525,36.7606,2500.0
2014-08-15 13:00:00,45.55,45.55,45.49,45.53,8300.0,36.7525,36.7525,36.7041,36.7363,8300.0
2014-08-15 13:10:00,45.53,45.56,45.52,45.53,4500.0,36.7363,36.7606,36.7283,36.7363,4500.0
2014-08-15 13:20:00,45.52,45.55,45.52,45.54,3200.0,36.7283,36.7525,36.7283,36.7444,3200.0
2014-08-15 13:30:00,45.52,45.52,45.47,45.5,3400.0,36.7283,36.7283,36.6879,36.7121,3400.0
2014-08-15 13:40:00,45.5,45.52,45.48,45.48,2800.0,36.7121,36.7283,36.696,36.696,2800.0
2014-08-15 13:50:00,45.48,45.52,45.43,45.45,7600.0,36.696,36.7283,36.6557,36.6718,7600.0
2014-08-15 14:00:00,45.46,45.49,45.44,45.46,4500.0,36.6799,36.7041,36.6637,36.6799,4500.0
2014-08-15 14:10:00,45.44,45.48,45.44,45.44,3700.0,36.6637,36.696,36.6637,36.6637,3700.0
2014-08-15 14:20:00,45.46,45.55,45.45,45.54,5500.0,36.6799,36.7525,36.6718,36.7444,5500.0
2014-08-15 14:30:00,45.57,45.59,45.54,45.54,7500.0,36.7686,36.7848,36.7444,36.7444,7500.0
2014-08-15 14:40:00,45.55,45.63,45.55,45.61,3100.0,36.7525,36.817,36.7525,36.8009,3100.0
2014-08-15 14:50:00,45.61,45.62,45.58,45.58,2200.0,36.8009,36.809,36.7767,36.7767,2200.0
2014-08-15 15:00:00,45.58,45.6,45.58,45.58,2500.0,36.7767,36.7928,36.7767,36.7767,2500.0
2014-08-15 15:10:00,45.59,45.59,45.55,45.55,6100.0,36.7848,36.7848,36.7525,36.7525,6100.0
2014-08-15 15:20:00,45.54,45.56,45.52,45.55,5400.0,36.7444,36.7606,36.7283,36.7525,5400.0
2014-08-15 15:30:00,45.54,45.6,45.54,45.57,12000.0,36.7444,36.7928,36.7444,36.7686,12000.0
2014-08-15 15:40:00,45.56,45.64,45.56,45.6,15700.0,36.7606,36.8251,36.7606,36.7928,15700.0
2014-08-15 15:50:00,45.61,45.66,45.6,45.61,51000.0,36.8009,36.8412,36.7928,36.8009,51000.0
2014-08-18 09:30:00,45.86,46.06,45.71,45.92,33700.0,37.0026,37.164,36.8816,37.051,33700.0
2014-08-18 09:40:00,45.92,45.98,45.92,45.93,10200.0,37.051,37.0994,37.051,37.0591,10200.0
2014-08-18 09:50:00,45.93,46.02,45.91,46.01,6700.0,37.0591,37.1317,37.043,37.1236,6700.0
2014-08-18 10:00:00,46.03,46.05,45.93,45.97,14300.0,37.1398,37.1559,37.0591,37.0914,14300.0
2014-08-18 10:10:00,45.99,46.05,45.97,45.99,12500.0,37.1075,37.1559,37.0914,37.1075,12500.0
2014-08-18 10:20:00,46.0,46.05,46.0,46.01,41200.0,37.1156,37.1559,37.1156,37.1236,41200.0
2014-08-18 10:30:00,46.01,46.03,45.97,46.0,8400.0,37.1236,37.1398,37.0914,37.1156,8400.0
2014-08-18 10:40:00,46.0,46.01,45.94,45.95,11600.0,37.1156,37.1236,37.0672,37.0752,11600.0
2014-08-18 10:50:00,45.96,46.02,45.94,46.0,9300.0,37.0833,37.1317,37.0672,37.1156,9300.0
2014-08-18 11:00:00,46.0,46.0,45.95,46.0,8000.0,37.1156,37.1156,37.0752,37.1156,8000.0
2014-08-18 11:10:00,45.99,46.03,45.98,46.02,9900.0,37.1075,37.1398,37.0994,37.1317,9900.0
2014-08-18 11:20:00,46.0,46.03,45.97,46.01,23400.0,37.1156,37.1398,37.0914,37.1236,23400.0
2014-08-18 11:30:00,46.02,46.08,46.0,46.07,39400.0,37.1317,37.1801,37.1156,37.1721,39400.0
2014-08-18 11:40:00,46.08,46.08,46.03,46.05,4000.0,37.1801,37.1801,37.1398,37.1559,4000.0
2014-08-18 11:50:00,46.05,46.08,46.03,46.06,9400.0,37.1559,37.1801,37.1398,37.164,9400.0
2014-08-18 12:00:00,46.06,46.11,46.06,46.09,30500.0,37.164,37.2043,37.164,37.1882,30500.0
2014-08-18 12:10:00,46.1,46.1,46.07,46.09,6300.0,37.1963,37.1963,37.1721,37.1882,6300.0
2014-08-18 12:20:00,46.09,46.1,46.06,46.06,4100.0,37.1882,37.1963,37.164,37.164,4100.0
2014-08-18 12:30:00,46.07,46.09,46.07,46.09,3100.0,37.1721,37.1882,37.1721,37.1882,3100.0
2014-08-18 12:40:00,46.09,46.09,46.06,46.07,4000.0,37.1882,37.1882,37.164,37.1721,4000.0
2014-08-18 12:50:00,46.06,46.08,46.05,46.05,6400.0,37.164,37.1801,37.1559,37.1559,6400.0
2014-08-18 13:00:00,46.05,46.06,46.02,46.02,2500.0,37.1559,37.164,37.1317,37.1317,2500.0
2014-08-18 13:10:00,46.02,46.04,46.02,46.02,3200.0,37.1317,37.1478,37.1317,37.1317,3200.0
2014-08-18 13:20:00,46.03,46.06,46.01,46.06,5000.0,37.1398,37.164,37.1236,37.164,5000.0
2014-08-18 13:30:00,46.06,46.09,46.06,46.08,6200.0,37.164,37.1882,37.164,37.1801,6200.0
2014-08-18 13:40:00,46.09,46.09,46.07,46.08,10200.0,37.1882,37.1882,37.1721,37.1801,10200.0
2014-08-18 13:50:00,46.08,46.1,46.08,46.09,6800.0,37.1801,37.1963,37.1801,37.1882,6800.0
2014-08-18 14:00:00,46.09,46.09,46.06,46.06,3400.0,37.1882,37.1882,37.164,37.164,3400.0
2014-08-18 14:10:00,46.06,46.08,46.06,46.08,5300.0,37.164,37.1801,37.164,37.1801,5300.0
2014-08-18 14:20:00,46.08,46.14,46.06,46.13,44200.0,37.1801,37.2285,37.164,37.2205,44200.0
2014-08-18 14:30:00,46.14,46.15,46.11,46.12,5700.0,37.2285,37.2366,37.2043,37.2124,5700.0
2014-08-18 14:40:00,46.12,46.23,46.12,46.22,26400.0,37.2124,37.3012,37.2124,37.2931,26400.0
2014-08-18 14:50:00,46.24,46.36,46.24,46.36,35000.0,37.3092,37.406,37.3092,37.406,35000.0
2014-08-18 15:00:00,46.34,46.36,46.28,46.28,9400.0,37.3899,37.406,37.3415,37.3415,9400.0
2014-08-18 15:10:00,46.29,46.29,46.23,46.24,14500.0,37.3496,37.3496,37.3012,37.3092,14500.0
2014-08-18 15:20:00,46.23,46.25,46.21,46.22,14300.0,37.3012,37.3173,37.285,37.2931,14300.0
2014-08-18 15:30:00,46.22,46.26,46.22,46.24,11100.0,37.2931,37.3254,37.2931,37.3092,11100.0
2014-08-18 15:40:00,46.23,46.27,46.23,46.27,8800.0,37.3012,37.3334,37.3012,37.3334,8800.0
2014-08-18 15:50:00,46.27,46.3,46.21,46.3,99400.0,37.3334,37.3576,37.285,37.3576,99400.0
2014-08-19 09:30:00,46.32,46.48,46.32,46.46,11200.0,37.3738,37.5029,37.3738,37.4867,11200.0
2014-08-19 09:40:00,46.43,46.46,46.39,46.44,5000.0,37.4625,37.4867,37.4302,37.4706,5000.0
2014-08-19 09:50:00,46.44,46.45,46.41,46.41,5100.0,37.4706,37.4787,37.4464,37.4464,5100.0
2014-08-19 10:00:00,46.41,46.49,46.38,46.4,15800.0,37.4464,37.5109,37.4222,37.4383,15800.0
2014-08-19 10:10:00,46.39,46.43,46.33,46.33,7600.0,37.4302,37.4625,37.3818,37.3818,7600.0
2014-08-19 10:20:00,46.32,46.38,46.29,46.33,8500.0,37.3738,37.4222,37.3496,37.3818,8500.0
2014-08-19 10:30:00,46.35,46.35,46.27,46.31,9600.0,37.398,37.398,37.3334,37.3657,9600.0
2014-08-19 10:40:00,46.31,46.36,46.31,46.35,6000.0,37.3657,37.406,37.3657,37.398,6000.0
2014-08-19 10:50:00,46.36,46.39,46.34,46.35,7700.0,37.406,37.4302,37.3899,37.398,7700.0
2014-08-19 11:00:00,46.36,46.38,46.31,46.32,5100.0,37.406,37.4222,37.3657,37.3738,5100.0
2014-08-19 11:10:00,46.31,46.34,46.3,46.3,6000.0,37.3657,37.3899,37.3576,37.3576,6000.0
2014-08-19 11:20:00,46.31,46.34,46.29,46.34,6400.0,37.3657,37.3899,37.3496,37.3899,6400.0
2014-08-19 11:30:00,46.34,46.36,46.25,46.25,8200.0,37.3899,37.406,37.3173,37.3173,8200.0
2014-08-19 11:40:00,46.26,46.26,46.23,46.23,4600.0,37.3254,37.3254,37.3012,37.3012,4600.0
2014-08-19 11:50:00,46.25,46.29,46.23,46.27,5200.0,37.3173,37.3496,37.3012,37.3334,5200.0
2014-08-19 12:00:00,46.28,46.28,46.22,46.23,6200.0,37.3415,37.3415,37.2931,37.3012,6200.0
2014-08-19 12:10:00,46.23,46.24,46.22,46.24,5000.0,37.3012,37.3092,37.2931,37.3092,5000.0
2014-08-19 12:20:00,46.24,46.28,46.23,46.28,3300.0,37.3092,37.3415,37.3012,37.3415,3300.0
2014-08-19 12:30:00,46.29,46.29,46.25,46.26,3700.0,37.3496,37.3496,37.3173,37.3254,3700.0
2014-08-19 12:40:00,46.27,46.29,46.25,46.29,9300.0,37.3334,37.3496,37.3173,37.3496,9300.0
2014-08-19 12:50:00,46.28,46.3,46.23,46.3,17300.0,37.3415,37.3576,37.3012,37.3576,17300.0
2014-08-19 13:00:00,46.31,46.34,46.29,46.34,13700.0,37.3657,37.3899,37.3496,37.3899,13700.0
2014-08-19 13:10:00,46.35,46.39,46.34,46.39,16300.0,37.398,37.4302,37.3899,37.4302,16300.0
2014-08-19 13:20:00,46.4,46.4,46.38,46.38,1600.0,37.4383,37.4383,37.4222,37.4222,1600.0
2014-08-19 13:30:00,46.39,46.4,46.37,46.39,10300.0,37.4302,37.4383,37.4141,37.4302,10300.0
2014-08-19 13:40:00,46.39,46.4,46.38,46.39,5000.0,37.4302,37.4383,37.4222,37.4302,5000.0
2014-08-19 13:50:00,46.39,46.41,46.38,46.41,16000.0,37.4302,37.4464,37.4222,37.4464,16000.0
2014-08-19 14:00:00,46.41,46.43,46.39,46.41,13700.0,37.4464,37.4625,37.4302,37.4464,13700.0
2014-08-19 14:10:00,46.4,46.42,46.39,46.42,33800.0,37.4383,37.4545,37.4302,37.4545,33800.0
2014-08-19 14:20:00,46.41,46.41,46.35,46.37,17000.0,37.4464,37.4464,37.398,37.4141,17000.0
2014-08-19 14:30:00,46.36,46.38,46.35,46.38,5400.0,37.406,37.4222,37.398,37.4222,5400.0
2014-08-19 14:40:00,46.4,46.4,46.35,46.35,7200.0,37.4383,37.4383,37.398,37.398,7200.0
2014-08-19 14:50:00,46.35,46.36,46.32,46.34,7100.0,37.398,37.406,37.3738,37.3899,7100.0
2014-08-19 15:00:00,46.34,46.4,46.33,46.39,8700.0,37.3899,37.4383,37.3818,37.4302,8700.0
2014-08-19 15:10:00,46.38,46.39,46.33,46.34,7200.0,37.4222,37.4302,37.3818,37.3899,7200.0
2014-08-19 15:20:00,46.34,46.36,46.31,46.33,11100.0,37.3899,37.406,37.3657,37.3818,11100.0
2014-08-19 15:30:00,46.31,46.33,46.28,46.29,31900.0,37.3657,37.3818,37.3415,37.3496,31900.0
2014-08-19 15:40:00,46.29,46.34,46.26,46.27,54200.0,37.3496,37.3899,37.3254,37.3334,54200.0
2014-08-19 15:50:00,46.27,46.29,46.22,46.26,76100.0,37.3334,37.3496,37.2931,37.3254,76100.0
2014-08-20 09:30:00,46.2,46.3,46.18,46.26,13100.0,37.2769,37.3576,37.2608,37.3254,13100.0
2014-08-20 09:40:00,46.26,46.33,46.23,46.27,6500.0,37.3254,37.3818,37.3012,37.3334,6500.0
2014-08-20 09:50:00,46.27,46.28,46.21,46.22,1900.0,37.3334,37.3415,37.285,37.2931,1900.0
2014-08-20 10:00:00,46.24,46.26,46.23,46.26,1200.0,37.3092,37.3254,37.3012,37.3254,1200.0
2014-08-20 10:10:00,46.26,46.28,46.22,46.22,5400.0,37.3254,37.3415,37.2931,37.2931,5400.0
2014-08-20 10:20:00,46.25,46.34,46.25,46.34,2900.0,37.3173,37.3899,37.3173,37.3899,2900.0
2014-08-20 10:30:00,46.31,46.35,46.3,46.32,3600.0,37.3657,37.398,37.3576,37.3738,3600.0
2014-08-20 10:40:00,46.33,46.34,46.29,46.32,11600.0,37.3818,37.3899,37.3496,37.3738,11600.0
2014-08-20 10:50:00,46.33,46.41,46.33,46.4,5000.0,37.3818,37.4464,37.3818,37.4383,5000.0
2014-08-20 11:00:00,46.39,46.42,46.38,46.4,7100.0,37.4302,37.4545,37.4222,37.4383,7100.0
2014-08-20 11:10:00,46.4,46.43,46.39,46.4,7200.0,37.4383,37.4625,37.4302,37.4383,7200.0
2014-08-20 11:20:00,46.4,46.44,46.37,46.37,17100.0,37.4383,37.4706,37.4141,37.4141,17100.0
2014-08-20 11:30:00,46.38,46.42,46.37,46.42,6000.0,37.4222,37.4545,37.4141,37.4545,6000.0
2014-08-20 11:40:00,46.42,46.42,46.37,46.38,7100.0,37.4545,37.4545,37.4141,37.4222,7100.0
2014-08-20 11:50:00,46.38,46.4,46.35,46.36,3800.0,37.4222,37.4383,37.398,37.406,3800.0
2014-08-20 12:00:00,46.36,46.36,46.34,46.34,1100.0,37.406,37.406,37.3899,37.3899,1100.0
2014-08-20 12:10:00,46.34,46.35,46.32,46.34,4600.0,37.3899,37.398,37.3738,37.3899,4600.0
2014-08-20 12:20:00,46.32,46.34,46.32,46.33,1400.0,37.3738,37.3899,37.3738,37.3818,1400.0
2014-08-20 12:30:00,46.33,46.33,46.31,46.33,3800.0,37.3818,37.3818,37.3657,37.3818,3800.0
2014-08-20 12:40:00,46.33,46.33,46.29,46.29,3200.0,37.3818,37.3818,37.3496,37.3496,3200.0
2014-08-20 12:50:00,46.29,46.31,46.27,46.29,5300.0,37.3496,37.3657,37.3334,37.3496,5300.0
2014-08-20 13:00:00,46.3,46.31,46.29,46.31,2300.0,37.3576,37.3657,37.3496,37.3657,2300.0
2014-08-20 13:10:00,46.31,46.34,46.31,46.33,5500.0,37.3657,37.3899,37.3657,37.3818,5500.0
2014-08-20 13:20:00,46.33,46.33,46.3,46.31,1900.0,37.3818,37.3818,37.3576,37.3657,1900.0
2014-08-20 13:30:00,46.3,46.3,46.27,46.3,16700.0,37.3576,37.3576,37.3334,37.3576,16700.0
2014-08-20 13:40:00,46.31,46.32,46.29,46.3,3300.0,37.3657,37.3738,37.3496,37.3576,3300.0
2014-08-20 13:50:00,46.29,46.3,46.29,46.29,1600.0,37.3496,37.3576,37.3496,37.3496,1600.0
2014-08-20 14:00:00,46.29,46.29,46.19,46.23,8800.0,37.3496,37.3496,37.2689,37.3012,8800.0
2014-08-20 14:10:00,46.25,46.27,46.2,46.25,5300.0,37.3173,37.3334,37.2769,37.3173,5300.0
2014-08-20 14:20:00,46.27,46.32,46.27,46.31,4900.0,37.3334,37.3738,37.3334,37.3657,4900.0
2014-08-20 14:30:00,46.31,46.37,46.31,46.33,5500.0,37.3657,37.4141,37.3657,37.3818,5500.0
2014-08-20 14:40:00,46.32,46.34,46.29,46.34,7200.0,37.3738,37.3899,37.3496,37.3899,7200.0
2014-08-20 14:50:00,46.35,46.37,46.34,46.37,4800.0,37.398,37.4141,37.3899,37.4141,4800.0
2014-08-20 15:00:00,46.37,46.4,46.35,46.39,11800.0,37.4141,37.4383,37.398,37.4302,11800.0
2014-08-20 15:10:00,46.41,46.41,46.36,46.39,7300.0,37.4464,37.4464,37.406,37.4302,7300.0
2014-08-20 15:20:00,46.39,46.42,46.39,46.41,5300.0,37.4302,37.4545,37.4302,37.4464,5300.0
2014-08-20 15:30:00,46.4,46.43,46.37,46.43,19400.0,37.4383,37.4625,37.4141,37.4625,19400.0
2014-08-20 15:40:00,46.41,46.42,46.37,46.37,24100.0,37.4464,37.4545,37.4141,37.4141,24100.0
2014-08-20 15:50:00,46.38,46.38,46.33,46.36,89600.0,37.4222,37.4222,37.3818,37.406,89600.0
2014-08-21 09:30:00,46.29,46.38,46.25,46.38,8000.0,37.3496,37.4222,37.3173,37.4222,8000.0
2014-08-21 09:40:00,46.34,46.45,46.34,46.41,2200.0,37.3899,37.4787,37.3899,37.4464,2200.0
2014-08-21 09:50:00,46.41,46.42,46.41,46.42,1800.0,37.4464,37.4545,37.4464,37.4545,1800.0
2014-08-21 10:00:00,46.42,46.42,46.29,46.3,4800.0,37.4545,37.4545,37.3496,37.3576,4800.0
2014-08-21 10:10:00,46.32,46.38,46.29,46.38,2900.0,37.3738,37.4222,37.3496,37.4222,2900.0
2014-08-21 10:20:00,46.36,46.4,46.35,46.38,6600.0,37.406,37.4383,37.398,37.4222,6600.0
2014-08-21 10:30:00,46.39,46.43,46.35,46.43,6600.0,37.4302,37.4625,37.398,37.4625,6600.0
2014-08-21 10:40:00,46.44,46.45,46.43,46.45,5300.0,37.4706,37.4787,37.4625,37.4787,5300.0
2014-08-21 10:50:00,46.45,46.49,46.44,46.48,5400.0,37.4787,37.5109,37.4706,37.5029,5400.0
2014-08-21 11:00:00,46.47,46.5,46.47,46.49,7600.0,37.4948,37.519,37.4948,37.5109,7600.0
2014-08-21 11:10:00,46.5,46.57,46.5,46.54,7800.0,37.519,37.5755,37.519,37.5513,7800.0
2014-08-21 11:20:00,46.53,46.56,46.51,46.53,6200.0,37.5432,37.5674,37.5271,37.5432,6200.0
2014-08-21 11:30:00,46.52,46.55,46.51,46.54,15800.0,37.5351,37.5593,37.5271,37.5513,15800.0
2014-08-21 11:40:00,46.54,46.61,46.53,46.57,11400.0,37.5513,37.6078,37.5432,37.5755,11400.0
2014-08-21 11:50:00,46.57,46.61,46.55,46.58,6900.0,37.5755,37.6078,37.5593,37.5836,6900.0
2014-08-21 12:00:00,46.59,46.64,46.59,46.63,6400.0,37.5916,37.632,37.5916,37.6239,6400.0
2014-08-21 12:10:00,46.61,46.64,46.61,46.63,3000.0,37.6078,37.632,37.6078,37.6239,3000.0
2014-08-21 12:20:00,46.63,46.63,46.6,46.6,2400.0,37.6239,37.6239,37.5997,37.5997,2400.0
2014-08-21 12:30:00,46.61,46.61,46.57,46.61,3600.0,37.6078,37.6078,37.5755,37.6078,3600.0
2014-08-21 12:40:00,46.62,46.64,46.62,46.63,2200.0,37.6158,37.632,37.6158,37.6239,2200.0
2014-08-21 12:50:00,46.64,46.64,46.56,46.57,17800.0,37.632,37.632,37.5674,37.5755,17800.0
2014-08-21 13:00:00,46.57,46.62,46.57,46.61,4900.0,37.5755,37.6158,37.5755,37.6078,4900.0
2014-08-21 13:10:00,46.61,46.63,46.61,46.63,3600.0,37.6078,37.6239,37.6078,37.6239,3600.0
2014-08-21 13:20:00,46.63,46.63,46.6,46.6,2100.0,37.6239,37.6239,37.5997,37.5997,2100.0
2014-08-21 13:30:00,46.59,46.6,46.57,46.57,3600.0,37.5916,37.5997,37.5755,37.5755,3600.0
2014-08-21 13:40:00,46.56,46.58,46.54,46.55,6100.0,37.5674,37.5836,37.5513,37.5593,6100.0
2014-08-21 13:50:00,46.56,46.57,46.54,46.55,4800.0,37.5674,37.5755,37.5513,37.5593,4800.0
2014-08-21 14:00:00,46.55,46.56,46.52,46.52,9800.0,37.5593,37.5674,37.5351,37.5351,9800.0
2014-08-21 14:10:00,46.52,46.61,46.52,46.61,12500.0,37.5351,37.6078,37.5351,37.6078,12500.0
2014-08-21 14:20:00,46.61,46.65,46.6,46.65,9800.0,37.6078,37.64,37.5997,37.64,9800.0
2014-08-21 14:30:00,46.65,46.65,46.61,46.64,7000.0,37.64,37.64,37.6078,37.632,7000.0
2014-08-21 14:40:00,46.63,46.65,46.61,46.63,9500.0,37.6239,37.64,37.6078,37.6239,9500.0
2014-08-21 14:50:00,46.64,46.68,46.63,46.68,12100.0,37.632,37.6642,37.6239,37.6642,12100.0
2014-08-21 15:00:00,46.67,46.67,46.63,46.64,9200.0,37.6562,37.6562,37.6239,37.632,9200.0
2014-08-21 15:10:00,46.63,46.68,46.62,46.68,25600.0,37.6239,37.6642,37.6158,37.6642,25600.0
2014-08-21 15:20:00,46.68,46.69,46.64,46.64,14500.0,37.6642,37.6723,37.632,37.632,14500.0
2014-08-21 15:30:00,46.64,46.66,46.61,46.65,16500.0,37.632,37.6481,37.6078,37.64,16500.0
2014-08-21 15:40:00,46.65,46.71,46.64,46.7,26100.0,37.64,37.6884,37.632,37.6804,26100.0
2014-08-21 15:50:00,46.7,46.72,46.67,46.68,60900.0,37.6804,37.6965,37.6562,37.6642,60900.0
2014-08-22 09:30:00,46.66,46.78,46.62,46.67,17100.0,37.6481,37.7449,37.6158,37.6562,17100.0
2014-08-22 09:40:00,46.68,46.69,46.59,46.6,11700.0,37.6642,37.6723,37.5916,37.5997,11700.0
2014-08-22 09:50:00,46.6,46.62,46.53,46.59,5400.0,37.5997,37.6158,37.5432,37.5916,5400.0
2014-08-22 10:00:00,46.6,46.69,46.53,46.69,42900.0,37.5997,37.6723,37.5432,37.6723,42900.0
2014-08-22 10:10:00,46.68,46.7,46.6,46.62,5900.0,37.6642,37.6804,37.5997,37.6158,5900.0
2014-08-22 10:20:00,46.62,46.66,46.62,46.65,5400.0,37.6158,37.6481,37.6158,37.64,5400.0
2014-08-22 10:30:00,46.65,46.68,46.58,46.61,5700.0,37.64,37.6642,37.5836,37.6078,5700.0
2014-08-22 10:40:00,46.59,46.68,46.59,46.66,21500.0,37.5916,37.6642,37.5916,37.6481,21500.0
2014-08-22 10:50:00,46.67,46.69,46.6,46.6,6500.0,37.6562,37.6723,37.5997,37.5997,6500.0
2014-08-22 11:00:00,46.62,46.65,46.57,46.65,11100.0,37.6158,37.64,37.5755,37.64,11100.0
2014-08-22 11:10:00,46.64,46.67,46.62,46.63,6200.0,37.632,37.6562,37.6158,37.6239,6200.0
2014-08-22 11:20:00,46.62,46.73,46.58,46.72,23100.0,37.6158,37.7046,37.5836,37.6965,23100.0
2014-08-22 11:30:00,46.72,46.78,46.72,46.76,19100.0,37.6965,37.7449,37.6965,37.7288,19100.0
2014-08-22 11:40:00,46.77,46.79,46.75,46.78,7400.0,37.7369,37.753,37.7207,37.7449,7400.0
2014-08-22 11:50:00,46.77,46.83,46.77,46.82,7200.0,37.7369,37.7853,37.7369,37.7772,7200.0
2014-08-22 12:00:00,46.82,46.84,46.79,46.81,3100.0,37.7772,37.7933,37.753,37.7691,3100.0
2014-08-22 12:10:00,46.83,46.87,46.81,46.87,4700.0,37.7853,37.8175,37.7691,37.8175,4700.0
2014-08-22 12:20:00,46.86,46.97,46.86,46.94,44100.0,37.8095,37.8982,37.8095,37.874,44100.0
2014-08-22 12:30:00,46.94,47.0,46.94,46.99,11500.0,37.874,37.9224,37.874,37.9144,11500.0
2014-08-22 12:40:00,46.99,46.99,46.95,46.97,4600.0,37.9144,37.9144,37.8821,37.8982,4600.0
2014-08-22 12:50:00,46.96,46.97,46.91,46.91,7600.0,37.8902,37.8982,37.8498,37.8498,7600.0
2014-08-22 13:00:00,46.91,46.92,46.85,46.87,6700.0,37.8498,37.8579,37.8014,37.8175,6700.0
2014-08-22 13:10:00,46.86,46.89,46.84,46.86,4700.0,37.8095,37.8337,37.7933,37.8095,4700.0
2014-08-22 13:20:00,46.87,46.9,46.84,46.9,2600.0,37.8175,37.8417,37.7933,37.8417,2600.0
2014-08-22 13:30:00,46.9,46.92,46.88,46.88,3500.0,37.8417,37.8579,37.8256,37.8256,3500.0
2014-08-22 13:40:00,46.89,46.92,46.89,46.91,4300.0,37.8337,37.8579,37.8337,37.8498,4300.0
2014-08-22 13:50:00,46.92,46.92,46.84,46.84,11200.0,37.8579,37.8579,37.7933,37.7933,11200.0
2014-08-22 14:00:00,46.84,46.85,46.8,46.83,8200.0,37.7933,37.8014,37.7611,37.7853,8200.0
2014-08-22 14:10:00,46.83,46.83,46.8,46.8,7900.0,37.7853,37.7853,37.7611,37.7611,7900.0
2014-08-22 14:20:00,46.8,46.83,46.78,46.8,6400.0,37.7611,37.7853,37.7449,37.7611,6400.0
2014-08-22 14:30:00,46.8,46.83,46.77,46.77,9100.0,37.7611,37.7853,37.7369,37.7369,9100.0
2014-08-22 14:40:00,46.78,46.81,46.76,46.78,9200.0,37.7449,37.7691,37.7288,37.7449,9200.0
2014-08-22 14:50:00,46.78,46.82,46.77,46.82,11300.0,37.7449,37.7772,37.7369,37.7772,11300.0
2014-08-22 15:00:00,46.82,46.86,46.81,46.86,8800.0,37.7772,37.8095,37.7691,37.8095,8800.0
2014-08-22 15:10:00,46.87,46.9,46.86,46.89,30400.0,37.8175,37.8417,37.8095,37.8337,30400.0
2014-08-22 15:20:00,46.89,46.9,46.86,46.89,39200.0,37.8337,37.8417,37.8095,37.8337,39200.0
2014-08-22 15:30:00,46.88,46.89,46.81,46.88,54600.0,37.8256,37.8337,37.7691,37.8256,54600.0
2014-08-22 15:40:00,46.87,46.88,46.77,46.79,40500.0,37.8175,37.8256,37.7369,37.753,40500.0
2014-08-22 15:50:00,46.79,46.8,46.74,46.74,76500.0,37.753,37.7611,37.7127,37.7127,76500.0
2014-08-25 09:30:00,47.0,47.06,46.78,46.88,6300.0,37.9224,37.9708,37.7449,37.8256,6300.0
2014-08-25 09:40:00,46.91,46.99,46.83,46.96,7200.0,37.8498,37.9144,37.7853,37.8902,7200.0
2014-08-25 09:50:00,46.98,47.1,46.96,47.1,10600.0,37.9063,38.0031,37.8902,38.0031,10600.0
2014-08-25 10:00:00,47.11,47.14,47.08,47.13,5200.0,38.0112,38.0354,37.987,38.0273,5200.0
2014-08-25 10:10:00,47.13,47.16,47.11,47.16,9200.0,38.0273,38.0515,38.0112,38.0515,9200.0
2014-08-25 10:20:00,47.16,47.16,47.08,47.13,12100.0,38.0515,38.0515,37.987,38.0273,12100.0
2014-08-25 10:30:00,47.13,47.14,47.1,47.12,5400.0,38.0273,38.0354,38.0031,38.0193,5400.0
2014-08-25 10:40:00,47.12,47.15,47.08,47.09,10500.0,38.0193,38.0435,37.987,37.9951,10500.0
2014-08-25 10:50:00,47.09,47.12,47.06,47.07,8400.0,37.9951,38.0193,37.9708,37.9789,8400.0
2014-08-25 11:00:00,47.07,47.12,47.05,47.07,10100.0,37.9789,38.0193,37.9628,37.9789,10100.0
2014-08-25 11:10:00,47.09,47.09,47.05,47.08,12500.0,37.9951,37.9951,37.9628,37.987,12500.0
2014-08-25 11:20:00,47.07,47.12,47.03,47.11,28300.0,37.9789,38.0193,37.9466,38.0112,28300.0
2014-08-25 11:30:00,47.11,47.2,47.11,47.2,22600.0,38.0112,38.0838,38.0112,38.0838,22600.0
2014-08-25 11:40:00,47.2,47.22,47.16,47.17,7000.0,38.0838,38.0999,38.0515,38.0596,7000.0
2014-08-25 11:50:00,47.16,47.17,47.12,47.14,5400.0,38.0515,38.0596,38.0193,38.0354,5400.0
2014-08-25 12:00:00,47.12,47.13,47.1,47.1,5800.0,38.0193,38.0273,38.0031,38.0031,5800.0
2014-08-25 12:10:00,47.12,47.12,47.07,47.08,4000.0,38.0193,38.0193,37.9789,37.987,4000.0
2014-08-25 12:20:00,47.08,47.1,47.02,47.03,5100.0,37.987,38.0031,37.9386,37.9466,5100.0
2014-08-25 12:30:00,47.04,47.06,47.03,47.05,4600.0,37.9547,37.9708,37.9466,37.9628,4600.0
2014-08-25 12:40:00,47.05,47.08,47.05,47.08,3500.0,37.9628,37.987,37.9628,37.987,3500.0
2014-08-25 12:50:00,47.08,47.08,47.03,47.03,3600.0,37.987,37.987,37.9466,37.9466,3600.0
2014-08-25 13:00:00,47.03,47.04,47.01,47.01,4800.0,37.9466,37.9547,37.9305,37.9305,4800.0
2014-08-25 13:10:00,47.02,47.04,47.02,47.03,4500.0,37.9386,37.9547,37.9386,37.9466,4500.0
2014-08-25 13:20:00,47.03,47.06,47.03,47.05,3400.0,37.9466,37.9708,37.9466,37.9628,3400.0
2014-08-25 13:30:00,47.07,47.08,47.06,47.06,3800.0,37.9789,37.987,37.9708,37.9708,3800.0
2014-08-25 13:40:00,47.07,47.1,47.07,47.08,4700.0,37.9789,38.0031,37.9789,37.987,4700.0
2014-08-25 13:50:00,47.08,47.11,47.06,47.06,7500.0,37.987,38.0112,37.9708,37.9708,7500.0
2014-08-25 14:00:00,47.05,47.06,47.03,47.04,4600.0,37.9628,37.9708,37.9466,37.9547,4600.0
2014-08-25 14:10:00,47.04,47.09,47.04,47.08,6100.0,37.9547,37.9951,37.9547,37.987,6100.0
2014-08-25 14:20:00,47.07,47.07,47.04,47.04,4600.0,37.9789,37.9789,37.9547,37.9547,4600.0
2014-08-25 14:30:00,47.05,47.05,47.02,47.03,5300.0,37.9628,37.9628,37.9386,37.9466,5300.0
2014-08-25 14:40:00,47.03,47.04,47.02,47.04,3300.0,37.9466,37.9547,37.9386,37.9547,3300.0
2014-08-25 14:50:00,47.04,47.05,47.03,47.04,10300.0,37.9547,37.9628,37.9466,37.9547,10300.0
2014-08-25 15:00:00,47.04,47.04,47.02,47.03,7000.0,37.9547,37.9547,37.9386,37.9466,7000.0
2014-08-25 15:10:00,47.03,47.05,47.01,47.02,9400.0,37.9466,37.9628,37.9305,37.9386,9400.0
2014-08-25 15:20:00,47.02,47.02,47.01,47.01,8100.0,37.9386,37.9386,37.9305,37.9305,8100.0
2014-08-25 15:30:00,47.01,47.02,46.99,47.0,29000.0,37.9305,37.9386,37.9144,37.9224,29000.0
2014-08-25 15:40:00,47.01,47.02,46.99,47.0,21800.0,37.9305,37.9386,37.9144,37.9224,21800.0
2014-08-25 15:50:00,46.99,47.0,46.95,46.99,64600.0,37.9144,37.9224,37.8821,37.9144,64600.0
2014-08-26 09:30:00,47.08,47.23,47.08,47.22,5200.0,37.987,38.108,37.987,38.0999,5200.0
2014-08-26 09:40:00,47.11,47.3,47.06,47.3,14500.0,38.0112,38.1645,37.9708,38.1645,14500.0
2014-08-26 09:50:00,47.3,47.31,47.21,47.22,5400.0,38.1645,38.1726,38.0919,38.0999,5400.0
2014-08-26 10:00:00,47.18,47.24,47.15,47.17,2900.0,38.0677,38.1161,38.0435,38.0596,2900.0
2014-08-26 10:10:00,47.17,47.18,47.1,47.1,6200.0,38.0596,38.0677,38.0031,38.0031,6200.0
2014-08-26 10:20:00,47.1,47.1,47.04,47.05,8300.0,38.0031,38.0031,37.9547,37.9628,8300.0
2014-08-26 10:30:00,47.07,47.08,47.04,47.04,2400.0,37.9789,37.987,37.9547,37.9547,2400.0
2014-08-26 10:40:00,47.04,47.14,47.04,47.12,7100.0,37.9547,38.0354,37.9547,38.0193,7100.0
2014-08-26 10:50:00,47.12,47.17,47.11,47.17,11400.0,38.0193,38.0596,38.0112,38.0596,11400.0
2014-08-26 11:00:00,47.17,47.22,47.17,47.22,3200.0,38.0596,38.0999,38.0596,38.0999,3200.0
2014-08-26 11:10:00,47.2,47.24,47.19,47.2,8500.0,38.0838,38.1161,38.0757,38.0838,8500.0
2014-08-26 11:20:00,47.19,47.21,47.15,47.21,5600.0,38.0757,38.0919,38.0435,38.0919,5600.0
2014-08-26 11:30:00,47.21,47.21,47.17,47.17,2400.0,38.0919,38.0919,38.0596,38.0596,2400.0
2014-08-26 11:40:00,47.17,47.18,47.15,47.16,4100.0,38.0596,38.0677,38.0435,38.0515,4100.0
2014-08-26 11:50:00,47.15,47.19,47.14,47.15,7200.0,38.0435,38.0757,38.0354,38.0435,7200.0
2014-08-26 12:00:00,47.15,47.16,47.11,47.15,3900.0,38.0435,38.0515,38.0112,38.0435,3900.0
2014-08-26 12:10:00,47.14,47.15,47.14,47.14,1500.0,38.0354,38.0435,38.0354,38.0354,1500.0
2014-08-26 12:20:00,47.14,47.17,47.14,47.15,3300.0,38.0354,38.0596,38.0354,38.0435,3300.0
2014-08-26 12:30:00,47.13,47.16,47.1,47.15,4600.0,38.0273,38.0515,38.0031,38.0435,4600.0
2014-08-26 12:40:00,47.16,47.16,47.11,47.14,10800.0,38.0515,38.0515,38.0112,38.0354,10800.0
2014-08-26 12:50:00,47.13,47.17,47.13,47.16,4300.0,38.0273,38.0596,38.0273,38.0515,4300.0
2014-08-26 13:00:00,47.15,47.16,47.12,47.15,4800.0,38.0435,38.0515,38.0193,38.0435,4800.0
2014-08-26 13:10:00,47.14,47.19,47.14,47.18,3100.0,38.0354,38.0757,38.0354,38.0677,3100.0
2014-08-26 13:20:00,47.19,47.21,47.19,47.19,2100.0,38.0757,38.0919,38.0757,38.0757,2100.0
2014-08-26 13:30:00,47.18,47.2,47.18,47.2,1700.0,38.0677,38.0838,38.0677,38.0838,1700.0
2014-08-26 13:40:00,47.2,47.21,47.17,47.18,1600.0,38.0838,38.0919,38.0596,38.0677,1600.0
2014-08-26 13:50:00,47.17,47.2,47.16,47.18,16800.0,38.0596,38.0838,38.0515,38.0677,16800.0
2014-08-26 14:00:00,47.18,47.19,47.15,47.15,3000.0,38.0677,38.0757,38.0435,38.0435,3000.0
2014-08-26 14:10:00,47.16,47.16,47.13,47.14,11000.0,38.0515,38.0515,38.0273,38.0354,11000.0
2014-08-26 14:20:00,47.14,47.15,47.13,47.14,3400.0,38.0354,38.0435,38.0273,38.0354,3400.0
2014-08-26 14:30:00,47.14,47.15,47.12,47.14,5700.0,38.0354,38.0435,38.0193,38.0354,5700.0
2014-08-26 14:40:00,47.13,47.15,47.13,47.14,3500.0,38.0273,38.0435,38.0273,38.0354,3500.0
2014-08-26 14:50:00,47.14,47.14,47.11,47.14,8500.0,38.0354,38.0354,38.0112,38.0354,8500.0
2014-08-26 15:00:00,47.13,47.14,47.11,47.12,6900.0,38.0273,38.0354,38.0112,38.0193,6900.0
2014-08-26 15:10:00,47.12,47.12,47.08,47.1,4000.0,38.0193,38.0193,37.987,38.0031,4000.0
2014-08-26 15:20:00,47.09,47.11,47.07,47.11,26200.0,37.9951,38.0112,37.9789,38.0112,26200.0
2014-08-26 15:30:00,47.11,47.12,47.09,47.1,10600.0,38.0112,38.0193,37.9951,38.0031,10600.0
2014-08-26 15:40:00,47.11,47.14,47.1,47.11,15900.0,38.0112,38.0354,38.0031,38.0112,15900.0
2014-08-26 15:50:00,47.1,47.14,47.06,47.14,71000.0,38.0031,38.0354,37.9708,38.0354,71000.0
2014-08-27 09:30:00,47.09,47.24,47.09,47.14,13800.0,37.9951,38.1161,37.9951,38.0354,13800.0
2014-08-27 09:40:00,47.15,47.27,47.12,47.13,6700.0,38.0435,38.1403,38.0193,38.0273,6700.0
2014-08-27 09:50:00,47.14,47.17,47.1,47.1,5000.0,38.0354,38.0596,38.0031,38.0031,5000.0
2014-08-27 10:00:00,47.12,47.13,47.06,47.09,24700.0,38.0193,38.0273,37.9708,37.9951,24700.0
2014-08-27 10:10:00,47.09,47.18,47.09,47.18,8700.0,37.9951,38.0677,37.9951,38.0677,8700.0
2014-08-27 10:20:00,47.17,47.22,47.16,47.16,5600.0,38.0596,38.0999,38.0515,38.0515,5600.0
2014-08-27 10:30:00,47.15,47.2,47.11,47.11,12100.0,38.0435,38.0838,38.0112,38.0112,12100.0
2014-08-27 10:40:00,47.11,47.16,47.11,47.15,9200.0,38.0112,38.0515,38.0112,38.0435,9200.0
2014-08-27 10:50:00,47.16,47.16,47.09,47.12,12200.0,38.0515,38.0515,37.9951,38.0193,12200.0
2014-08-27 11:00:00,47.12,47.15,47.11,47.11,3300.0,38.0193,38.0435,38.0112,38.0112,3300.0
2014-08-27 11:10:00,47.1,47.15,47.1,47.15,5600.0,38.0031,38.0435,38.0031,38.0435,5600.0
2014-08-27 11:20:00,47.14,47.15,47.12,47.13,4300.0,38.0354,38.0435,38.0193,38.0273,4300.0
2014-08-27 11:30:00,47.12,47.14,47.1,47.11,14000.0,38.0193,38.0354,38.0031,38.0112,14000.0
2014-08-27 11:40:00,47.12,47.16,47.11,47.12,7900.0,38.0193,38.0515,38.0112,38.0193,7900.0
2014-08-27 11:50:00,47.12,47.14,47.12,47.14,2300.0,38.0193,38.0354,38.0193,38.0354,2300.0
2014-08-27 12:00:00,47.15,47.16,47.11,47.11,6900.0,38.0435,38.0515,38.0112,38.0112,6900.0
2014-08-27 12:10:00,47.11,47.14,47.11,47.14,4500.0,38.0112,38.0354,38.0112,38.0354,4500.0
2014-08-27 12:20:00,47.13,47.16,47.11,47.15,9600.0,38.0273,38.0515,38.0112,38.0435,9600.0
2014-08-27 12:30:00,47.14,47.15,47.12,47.13,3800.0,38.0354,38.0435,38.0193,38.0273,3800.0
2014-08-27 12:40:00,47.13,47.15,47.13,47.14,4100.0,38.0273,38.0435,38.0273,38.0354,4100.0
2014-08-27 12:50:00,47.14,47.15,47.12,47.13,6600.0,38.0354,38.0435,38.0193,38.0273,6600.0
2014-08-27 13:00:00,47.13,47.13,47.09,47.12,3700.0,38.0273,38.0273,37.9951,38.0193,3700.0
2014-08-27 13:10:00,47.12,47.14,47.12,47.13,2600.0,38.0193,38.0354,38.0193,38.0273,2600.0
2014-08-27 13:20:00,47.13,47.15,47.13,47.14,3700.0,38.0273,38.0435,38.0273,38.0354,3700.0
2014-08-27 13:30:00,47.15,47.17,47.13,47.16,25600.0,38.0435,38.0596,38.0273,38.0515,25600.0
2014-08-27 13:40:00,47.17,47.18,47.15,47.18,4200.0,38.0596,38.0677,38.0435,38.0677,4200.0
2014-08-27 13:50:00,47.16,47.17,47.15,47.16,3200.0,38.0515,38.0596,38.0435,38.0515,3200.0
2014-08-27 14:00:00,47.16,47.16,47.13,47.14,3600.0,38.0515,38.0515,38.0273,38.0354,3600.0
2014-08-27 14:10:00,47.13,47.16,47.13,47.15,5600.0,38.0273,38.0515,38.0273,38.0435,5600.0
2014-08-27 14:20:00,47.15,47.16,47.13,47.14,4100.0,38.0435,38.0515,38.0273,38.0354,4100.0
2014-08-27 14:30:00,47.14,47.15,47.1,47.11,9400.0,38.0354,38.0435,38.0031,38.0112,9400.0
2014-08-27 14:40:00,47.11,47.11,47.09,47.1,12800.0,38.0112,38.0112,37.9951,38.0031,12800.0
2014-08-27 14:50:00,47.1,47.14,47.1,47.12,9400.0,38.0031,38.0354,38.0031,38.0193,9400.0
2014-08-27 15:00:00,47.12,47.12,47.09,47.1,8800.0,38.0193,38.0193,37.9951,38.0031,8800.0
2014-08-27 15:10:00,47.1,47.12,47.1,47.12,9800.0,38.0031,38.0193,38.0031,38.0193,9800.0
2014-08-27 15:20:00,47.13,47.14,47.12,47.14,25700.0,38.0273,38.0354,38.0193,38.0354,25700.0
2014-08-27 15:30:00,47.14,47.14,47.1,47.11,28000.0,38.0354,38.0354,38.0031,38.0112,28000.0
2014-08-27 15:40:00,47.12,47.15,47.1,47.13,38300.0,38.0193,38.0435,38.0031,38.0273,38300.0
2014-08-27 15:50:00,47.13,47.15,47.13,47.13,66100.0,38.0273,38.0435,38.0273,38.0273,66100.0
2014-08-28 09:30:00,46.97,47.09,46.86,47.0,15100.0,37.8982,37.9951,37.8095,37.9224,15100.0
2014-08-28 09:40:00,47.0,47.03,46.96,47.01,7900.0,37.9224,37.9466,37.8902,37.9305,7900.0
2014-08-28 09:50:00,47.01,47.1,47.01,47.04,5200.0,37.9305,38.0031,37.9305,37.9547,5200.0
2014-08-28 10:00:00,47.04,47.05,47.0,47.04,12600.0,37.9547,37.9628,37.9224,37.9547,12600.0
2014-08-28 10:10:00,47.03,47.04,46.97,47.0,13600.0,37.9466,37.9547,37.8982,37.9224,13600.0
2014-08-28 10:20:00,47.01,47.07,47.01,47.05,5600.0,37.9305,37.9789,37.9305,37.9628,5600.0
2014-08-28 10:30:00,47.04,47.04,47.0,47.0,8300.0,37.9547,37.9547,37.9224,37.9224,8300.0
2014-08-28 10:40:00,47.01,47.03,46.99,47.02,15300.0,37.9305,37.9466,37.9144,37.9386,15300.0
2014-08-28 10:50:00,47.02,47.04,47.02,47.02,4100.0,37.9386,37.9547,37.9386,37.9386,4100.0
2014-08-28 11:00:00,47.03,47.05,47.01,47.05,10600.0,37.9466,37.9628,37.9305,37.9628,10600.0
2014-08-28 11:10:00,47.05,47.07,47.02,47.02,7700.0,37.9628,37.9789,37.9386,37.9386,7700.0
2014-08-28 11:20:00,47.03,47.04,47.02,47.03,2400.0,37.9466,37.9547,37.9386,37.9466,2400.0
2014-08-28 11:30:00,47.03,47.05,47.01,47.03,6900.0,37.9466,37.9628,37.9305,37.9466,6900.0
2014-08-28 11:40:00,47.03,47.06,47.0,47.04,8500.0,37.9466,37.9708,37.9224,37.9547,8500.0
2014-08-28 11:50:00,47.05,47.11,47.05,47.1,5000.0,37.9628,38.0112,37.9628,38.0031,5000.0
2014-08-28 12:00:00,47.1,47.11,47.1,47.11,3900.0,38.0031,38.0112,38.0031,38.0112,3900.0
2014-08-28 12:10:00,47.11,47.15,47.11,47.14,8200.0,38.0112,38.0435,38.0112,38.0354,8200.0
2014-08-28 12:20:00,47.14,47.16,47.12,47.15,2800.0,38.0354,38.0515,38.0193,38.0435,2800.0
2014-08-28 12:30:00,47.15,47.18,47.15,47.18,6900.0,38.0435,38.0677,38.0435,38.0677,6900.0
2014-08-28 12:40:00,47.18,47.2,47.16,47.18,9700.0,38.0677,38.0838,38.0515,38.0677,9700.0
2014-08-28 12:50:00,47.18,47.19,47.17,47.18,11100.0,38.0677,38.0757,38.0596,38.0677,11100.0
2014-08-28 13:00:00,47.19,47.21,47.18,47.21,4200.0,38.0757,38.0919,38.0677,38.0919,4200.0
2014-08-28 13:10:00,47.21,47.23,47.2,47.21,6700.0,38.0919,38.108,38.0838,38.0919,6700.0
2014-08-28 13:20:00,47.21,47.22,47.19,47.22,3200.0,38.0919,38.0999,38.0757,38.0999,3200.0
2014-08-28 13:30:00,47.21,47.23,47.18,47.2,3800.0,38.0919,38.108,38.0677,38.0838,3800.0
2014-08-28 13:40:00,47.2,47.23,47.2,47.23,3900.0,38.0838,38.108,38.0838,38.108,3900.0
2014-08-28 13:50:00,47.23,47.26,47.22,47.23,8900.0,38.108,38.1322,38.0999,38.108,8900.0
2014-08-28 14:00:00,47.23,47.24,47.22,47.24,5700.0,38.108,38.1161,38.0999,38.1161,5700.0
2014-08-28 14:10:00,47.24,47.27,47.23,47.27,5800.0,38.1161,38.1403,38.108,38.1403,5800.0
2014-08-28 14:20:00,47.27,47.27,47.24,47.24,10200.0,38.1403,38.1403,38.1161,38.1161,10200.0
2014-08-28 14:30:00,47.24,47.27,47.24,47.26,5100.0,38.1161,38.1403,38.1161,38.1322,5100.0
2014-08-28 14:40:00,47.27,47.27,47.25,47.26,6600.0,38.1403,38.1403,38.1241,38.1322,6600.0
2014-08-28 14:50:00,47.25,47.25,47.23,47.23,6500.0,38.1241,38.1241,38.108,38.108,6500.0
2014-08-28 15:00:00,47.23,47.23,47.18,47.18,9100.0,38.108,38.108,38.0677,38.0677,9100.0
2014-08-28 15:10:00,47.18,47.18,47.13,47.14,19600.0,38.0677,38.0677,38.0273,38.0354,19600.0
2014-08-28 15:20:00,47.14,47.15,47.13,47.13,10200.0,38.0354,38.0435,38.0273,38.0273,10200.0
2014-08-28 15:30:00,47.14,47.15,47.13,47.15,11100.0,38.0354,38.0435,38.0273,38.0435,11100.0
2014-08-28 15:40:00,47.15,47.15,47.11,47.11,7900.0,38.0435,38.0435,38.0112,38.0112,7900.0
2014-08-28 15:50:00,47.11,47.11,47.08,47.09,43500.0,38.0112,38.0112,37.987,37.9951,43500.0
2014-08-29 09:30:00,47.24,47.24,47.11,47.16,10200.0,38.1161,38.1161,38.0112,38.0515,10200.0
2014-08-29 09:40:00,47.11,47.15,47.09,47.13,3600.0,38.0112,38.0435,37.9951,38.0273,3600.0
2014-08-29 09:50:00,47.13,47.13,47.06,47.08,5200.0,38.0273,38.0273,37.9708,37.987,5200.0
2014-08-29 10:00:00,47.06,47.1,47.03,47.04,13000.0,37.9708,38.0031,37.9466,37.9547,13000.0
2014-08-29 10:10:00,47.01,47.02,46.98,46.99,6200.0,37.9305,37.9386,37.9063,37.9144,6200.0
2014-08-29 10:20:00,46.98,47.0,46.95,46.95,11100.0,37.9063,37.9224,37.8821,37.8821,11100.0
2014-08-29 10:30:00,46.95,46.96,46.93,46.94,5700.0,37.8821,37.8902,37.866,37.874,5700.0
2014-08-29 10:40:00,46.94,46.99,46.94,46.99,5300.0,37.874,37.9144,37.874,37.9144,5300.0
2014-08-29 10:50:00,46.98,47.05,46.97,47.05,23400.0,37.9063,37.9628,37.8982,37.9628,23400.0
2014-08-29 11:00:00,47.06,47.07,47.03,47.05,7900.0,37.9708,37.9789,37.9466,37.9628,7900.0
2014-08-29 11:10:00,47.05,47.11,47.05,47.08,6000.0,37.9628,38.0112,37.9628,37.987,6000.0
2014-08-29 11:20:00,47.08,47.16,47.08,47.15,4300.0,37.987,38.0515,37.987,38.0435,4300.0
2014-08-29 11:30:00,47.15,47.2,47.15,47.19,5400.0,38.0435,38.0838,38.0435,38.0757,5400.0
2014-08-29 11:40:00,47.2,47.29,47.2,47.29,17200.0,38.0838,38.1564,38.0838,38.1564,17200.0
2014-08-29 11:50:00,47.29,47.29,47.27,47.29,3300.0,38.1564,38.1564,38.1403,38.1564,3300.0
2014-08-29 12:00:00,47.29,47.3,47.26,47.26,2400.0,38.1564,38.1645,38.1322,38.1322,2400.0
2014-08-29 12:10:00,47.26,47.28,47.26,47.28,2000.0,38.1322,38.1484,38.1322,38.1484,2000.0
2014-08-29 12:20:00,47.28,47.31,47.28,47.31,3300.0,38.1484,38.1726,38.1484,38.1726,3300.0
2014-08-29 12:30:00,47.3,47.33,47.29,47.33,3100.0,38.1645,38.1887,38.1564,38.1887,3100.0
2014-08-29 12:40:00,47.32,47.36,47.3,47.36,2300.0,38.1806,38.2129,38.1645,38.2129,2300.0
2014-08-29 12:50:00,47.34,47.37,47.33,47.36,2400.0,38.1968,38.221,38.1887,38.2129,2400.0
2014-08-29 13:00:00,47.36,47.38,47.34,47.34,4400.0,38.2129,38.229,38.1968,38.1968,4400.0
2014-08-29 13:10:00,47.34,47.34,47.3,47.31,4500.0,38.1968,38.1968,38.1645,38.1726,4500.0
2014-08-29 13:20:00,47.3,47.3,47.26,47.26,11600.0,38.1645,38.1645,38.1322,38.1322,11600.0
2014-08-29 13:30:00,47.26,47.27,47.25,47.27,3700.0,38.1322,38.1403,38.1241,38.1403,3700.0
2014-08-29 13:40:00,47.28,47.29,47.23,47.23,9100.0,38.1484,38.1564,38.108,38.108,9100.0
2014-08-29 13:50:00,47.24,47.26,47.23,47.24,2900.0,38.1161,38.1322,38.108,38.1161,2900.0
2014-08-29 14:00:00,47.24,47.26,47.22,47.22,15400.0,38.1161,38.1322,38.0999,38.0999,15400.0
2014-08-29 14:10:00,47.22,47.23,47.19,47.19,3700.0,38.0999,38.108,38.0757,38.0757,3700.0
2014-08-29 14:20:00,47.19,47.22,47.19,47.22,3800.0,38.0757,38.0999,38.0757,38.0999,3800.0
2014-08-29 14:30:00,47.2,47.24,47.2,47.23,6400.0,38.0838,38.1161,38.0838,38.108,6400.0
2014-08-29 14:40:00,47.24,47.25,47.22,47.25,8000.0,38.1161,38.1241,38.0999,38.1241,8000.0
2014-08-29 14:50:00,47.25,47.25,47.21,47.22,2500.0,38.1241,38.1241,38.0919,38.0999,2500.0
2014-08-29 15:00:00,47.23,47.25,47.23,47.24,4000.0,38.108,38.1241,38.108,38.1161,4000.0
2014-08-29 15:10:00,47.24,47.26,47.24,47.26,5000.0,38.1161,38.1322,38.1161,38.1322,5000.0
2014-08-29 15:20:00,47.25,47.25,47.22,47.23,5200.0,38.1241,38.1241,38.0999,38.108,5200.0
2014-08-29 15:30:00,47.22,47.25,47.2,47.24,9200.0,38.0999,38.1241,38.0838,38.1161,9200.0
2014-08-29 15:40:00,47.25,47.27,47.23,47.24,19600.0,38.1241,38.1403,38.108,38.1161,19600.0
2014-08-29 15:50:00,47.25,47.26,47.21,47.22,52400.0,38.1241,38.1322,38.0919,38.0999,52400.0
2014-09-02 09:30:00,47.34,47.53,47.23,47.52,29300.0,38.1968,38.3501,38.108,38.342,29300.0
2014-09-02 09:40:00,47.5,47.8,47.49,47.8,26800.0,38.3259,38.5679,38.3178,38.5679,26800.0
2014-09-02 09:50:00,47.82,47.9,47.8,47.9,40100.0,38.5841,38.6486,38.5679,38.6486,40100.0
2014-09-02 10:00:00,47.9,47.95,47.83,47.85,23800.0,38.6486,38.689,38.5921,38.6083,23800.0
2014-09-02 10:10:00,47.86,47.94,47.86,47.88,10200.0,38.6163,38.6809,38.6163,38.6325,10200.0
2014-09-02 10:20:00,47.88,47.94,47.85,47.92,22800.0,38.6325,38.6809,38.6083,38.6647,22800.0
2014-09-02 10:30:00,47.92,47.92,47.85,47.87,10500.0,38.6647,38.6647,38.6083,38.6244,10500.0
2014-09-02 10:40:00,47.88,47.89,47.81,47.83,14100.0,38.6325,38.6405,38.576,38.5921,14100.0
2014-09-02 10:50:00,47.83,47.84,47.79,47.84,17200.0,38.5921,38.6002,38.5599,38.6002,17200.0
2014-09-02 11:00:00,47.83,47.84,47.73,47.74,18800.0,38.5921,38.6002,38.5114,38.5195,18800.0
2014-09-02 11:10:00,47.74,47.74,47.54,47.54,19300.0,38.5195,38.5195,38.3581,38.3581,19300.0
2014-09-02 11:20:00,47.54,47.55,47.47,47.52,15100.0,38.3581,38.3662,38.3017,38.342,15100.0
2014-09-02 11:30:00,47.52,47.55,47.45,47.45,17000.0,38.342,38.3662,38.2855,38.2855,17000.0
2014-09-02 11:40:00,47.44,47.48,47.39,47.43,16100.0,38.2775,38.3097,38.2371,38.2694,16100.0
2014-09-02 11:50:00,47.42,47.43,47.29,47.3,17900.0,38.2613,38.2694,38.1564,38.1645,17900.0
2014-09-02 12:00:00,47.31,47.37,47.3,47.32,9200.0,38.1726,38.221,38.1645,38.1806,9200.0
2014-09-02 12:10:00,47.32,47.35,47.28,47.35,9200.0,38.1806,38.2048,38.1484,38.2048,9200.0
2014-09-02 12:20:00,47.35,47.35,47.32,47.34,6900.0,38.2048,38.2048,38.1806,38.1968,6900.0
2014-09-02 12:30:00,47.32,47.32,47.23,47.23,10400.0,38.1806,38.1806,38.108,38.108,10400.0
2014-09-02 12:40:00,47.23,47.24,47.18,47.2,8600.0,38.108,38.1161,38.0677,38.0838,8600.0
2014-09-02 12:50:00,47.2,47.21,47.14,47.14,8500.0,38.0838,38.0919,38.0354,38.0354,8500.0
2014-09-02 13:00:00,47.14,47.16,47.1,47.16,14100.0,38.0354,38.0515,38.0031,38.0515,14100.0
2014-09-02 13:10:00,47.16,47.17,47.09,47.09,11500.0,38.0515,38.0596,37.9951,37.9951,11500.0
2014-09-02 13:20:00,47.09,47.12,47.06,47.12,16800.0,37.9951,38.0193,37.9708,38.0193,16800.0
2014-09-02 13:30:00,47.12,47.14,47.09,47.11,18200.0,38.0193,38.0354,37.9951,38.0112,18200.0
2014-09-02 13:40:00,47.11,47.11,47.05,47.06,16200.0,38.0112,38.0112,37.9628,37.9708,16200.0
2014-09-02 13:50:00,47.05,47.06,47.03,47.04,13500.0,37.9628,37.9708,37.9466,37.9547,13500.0
2014-09-02 14:00:00,47.05,47.07,47.02,47.05,10200.0,37.9628,37.9789,37.9386,37.9628,10200.0
2014-09-02 14:10:00,47.05,47.1,47.04,47.06,15700.0,37.9628,38.0031,37.9547,37.9708,15700.0
2014-09-02 14:20:00,47.06,47.09,47.04,47.09,16100.0,37.9708,37.9951,37.9547,37.9951,16100.0
2014-09-02 14:30:00,47.1,47.1,47.05,47.06,11900.0,38.0031,38.0031,37.9628,37.9708,11900.0
2014-09-02 14:40:00,47.06,47.08,47.05,47.08,17600.0,37.9708,37.987,37.9628,37.987,17600.0
2014-09-02 14:50:00,47.07,47.1,47.05,47.05,19300.0,37.9789,38.0031,37.9628,37.9628,19300.0
2014-09-02 15:00:00,47.05,47.05,46.98,46.98,26500.0,37.9628,37.9628,37.9063,37.9063,26500.0
2014-09-02 15:10:00,46.98,47.07,46.98,47.03,23000.0,37.9063,37.9789,37.9063,37.9466,23000.0
2014-09-02 15:20:00,47.03,47.06,47.0,47.05,21700.0,37.9466,37.9708,37.9224,37.9628,21700.0
2014-09-02 15:30:00,47.05,47.05,47.0,47.03,28600.0,37.9628,37.9628,37.9224,37.9466,28600.0
2014-09-02 15:40:00,47.03,47.09,47.01,47.03,52100.0,37.9466,37.9951,37.9305,37.9466,52100.0
2014-09-02 15:50:00,47.03,47.08,47.03,47.07,82000.0,37.9466,37.987,37.9466,37.9789,82000.0
2014-09-03 09:30:00,46.94,46.94,46.6,46.65,35300.0,38.1661,38.1661,37.8897,37.9303,35300.0
2014-09-03 09:40:00,46.68,46.78,46.67,46.74,14100.0,37.9547,38.036,37.9466,38.0035,14100.0
2014-09-03 09:50:00,46.73,46.81,46.7,46.75,13900.0,37.9954,38.0604,37.971,38.0116,13900.0
2014-09-03 10:00:00,46.77,46.81,46.72,46.8,7000.0,38.0279,38.0604,37.9872,38.0523,7000.0
2014-09-03 10:10:00,46.8,46.81,46.74,46.74,5500.0,38.0523,38.0604,38.0035,38.0035,5500.0
2014-09-03 10:20:00,46.74,46.74,46.71,46.71,6000.0,38.0035,38.0035,37.9791,37.9791,6000.0
2014-09-03 10:30:00,46.72,46.76,46.72,46.74,5900.0,37.9872,38.0198,37.9872,38.0035,5900.0
2014-09-03 10:40:00,46.72,46.8,46.72,46.8,7900.0,37.9872,38.0523,37.9872,38.0523,7900.0
2014-09-03 10:50:00,46.8,46.82,46.78,46.79,4100.0,38.0523,38.0685,38.036,38.0441,4100.0
2014-09-03 11:00:00,46.8,46.82,46.76,46.78,10100.0,38.0523,38.0685,38.0198,38.036,10100.0
2014-09-03 11:10:00,46.79,46.79,46.76,46.78,5400.0,38.0441,38.0441,38.0198,38.036,5400.0
2014-09-03 11:20:00,46.77,46.77,46.68,46.69,8500.0,38.0279,38.0279,37.9547,37.9628,8500.0
2014-09-03 11:30:00,46.67,46.74,46.66,46.73,5200.0,37.9466,38.0035,37.9384,37.9954,5200.0
2014-09-03 11:40:00,46.71,46.73,46.66,46.66,8200.0,37.9791,37.9954,37.9384,37.9384,8200.0
2014-09-03 11:50:00,46.65,46.68,46.61,46.61,4500.0,37.9303,37.9547,37.8978,37.8978,4500.0
2014-09-03 12:00:00,46.61,46.62,46.59,46.59,6900.0,37.8978,37.9059,37.8815,37.8815,6900.0
2014-09-03 12:10:00,46.6,46.65,46.6,46.65,3000.0,37.8897,37.9303,37.8897,37.9303,3000.0
2014-09-03 12:20:00,46.65,46.66,46.64,46.66,3000.0,37.9303,37.9384,37.9222,37.9384,3000.0
2014-09-03 12:30:00,46.65,46.68,46.65,46.67,3800.0,37.9303,37.9547,37.9303,37.9466,3800.0
2014-09-03 12:40:00,46.67,46.68,46.66,46.67,2900.0,37.9466,37.9547,37.9384,37.9466,2900.0
2014-09-03 12:50:00,46.67,46.68,46.66,46.68,5400.0,37.9466,37.9547,37.9384,37.9547,5400.0
2014-09-03 13:00:00,46.67,46.73,46.66,46.72,3200.0,37.9466,37.9954,37.9384,37.9872,3200.0
2014-09-03 13:10:00,46.7,46.72,46.7,46.71,1100.0,37.971,37.9872,37.971,37.9791,1100.0
2014-09-03 13:20:00,46.71,46.73,46.7,46.72,2700.0,37.9791,37.9954,37.971,37.9872,2700.0
2014-09-03 13:30:00,46.72,46.74,46.7,46.7,4600.0,37.9872,38.0035,37.971,37.971,4600.0
2014-09-03 13:40:00,46.71,46.71,46.68,46.68,6300.0,37.9791,37.9791,37.9547,37.9547,6300.0
2014-09-03 13:50:00,46.67,46.67,46.63,46.65,8300.0,37.9466,37.9466,37.9141,37.9303,8300.0
2014-09-03 14:00:00,46.66,46.66,46.64,46.64,3000.0,37.9384,37.9384,37.9222,37.9222,3000.0
2014-09-03 14:10:00,46.64,46.67,46.63,46.67,12900.0,37.9222,37.9466,37.9141,37.9466,12900.0
2014-09-03 14:20:00,46.66,46.67,46.64,46.67,18300.0,37.9384,37.9466,37.9222,37.9466,18300.0
2014-09-03 14:30:00,46.67,46.69,46.66,46.69,6500.0,37.9466,37.9628,37.9384,37.9628,6500.0
2014-09-03 14:40:00,46.69,46.69,46.65,46.65,4500.0,37.9628,37.9628,37.9303,37.9303,4500.0
2014-09-03 14:50:00,46.65,46.65,46.61,46.62,9100.0,37.9303,37.9303,37.8978,37.9059,9100.0
2014-09-03 15:00:00,46.59,46.6,46.57,46.6,7600.0,37.8815,37.8897,37.8653,37.8897,7600.0
2014-09-03 15:10:00,46.61,46.64,46.6,46.64,10400.0,37.8978,37.9222,37.8897,37.9222,10400.0
2014-09-03 15:20:00,46.64,46.66,46.63,46.65,8600.0,37.9222,37.9384,37.9141,37.9303,8600.0
2014-09-03 15:30:00,46.66,46.66,46.64,46.66,11600.0,37.9384,37.9384,37.9222,37.9384,11600.0
2014-09-03 15:40:00,46.65,46.68,46.65,46.65,19600.0,37.9303,37.9547,37.9303,37.9303,19600.0
2014-09-03 15:50:00,46.66,46.69,46.65,46.68,40700.0,37.9384,37.9628,37.9303,37.9547,40700.0
2014-09-04 09:30:00,46.69,46.78,46.62,46.72,10200.0,37.9628,38.036,37.9059,37.9872,10200.0
2014-09-04 09:40:00,46.72,46.86,46.7,46.82,8200.0,37.9872,38.1011,37.971,38.0685,8200.0
2014-09-04 09:50:00,46.83,46.87,46.8,46.81,6200.0,38.0767,38.1092,38.0523,38.0604,6200.0
2014-09-04 10:00:00,46.81,46.83,46.76,46.76,8100.0,38.0604,38.0767,38.0198,38.0198,8100.0
2014-09-04 10:10:00,46.76,46.84,46.75,46.75,8900.0,38.0198,38.0848,38.0116,38.0116,8900.0
2014-09-04 10:20:00,46.76,46.82,46.74,46.79,5900.0,38.0198,38.0685,38.0035,38.0441,5900.0
2014-09-04 10:30:00,46.81,46.81,46.73,46.73,4400.0,38.0604,38.0604,37.9954,37.9954,4400.0
2014-09-04 10:40:00,46.74,46.78,46.73,46.78,6900.0,38.0035,38.036,37.9954,38.036,6900.0
2014-09-04 10:50:00,46.77,46.79,46.76,46.78,3100.0,38.0279,38.0441,38.0198,38.036,3100.0
2014-09-04 11:00:00,46.8,46.86,46.8,46.86,5500.0,38.0523,38.1011,38.0523,38.1011,5500.0
2014-09-04 11:10:00,46.87,46.89,46.86,46.87,5000.0,38.1092,38.1255,38.1011,38.1092,5000.0
2014-09-04 11:20:00,46.87,46.88,46.82,46.82,2900.0,38.1092,38.1173,38.0685,38.0685,2900.0
2014-09-04 11:30:00,46.82,46.82,46.78,46.8,2300.0,38.0685,38.0685,38.036,38.0523,2300.0
2014-09-04 11:40:00,46.8,46.82,46.79,46.79,5100.0,38.0523,38.0685,38.0441,38.0441,5100.0
2014-09-04 11:50:00,46.81,46.84,46.81,46.83,1900.0,38.0604,38.0848,38.0604,38.0767,1900.0
2014-09-04 12:00:00,46.84,46.84,46.79,46.81,4500.0,38.0848,38.0848,38.0441,38.0604,4500.0
2014-09-04 12:10:00,46.81,46.82,46.8,46.8,3200.0,38.0604,38.0685,38.0523,38.0523,3200.0
2014-09-04 12:20:00,46.79,46.81,46.75,46.75,4800.0,38.0441,38.0604,38.0116,38.0116,4800.0
2014-09-04 12:30:00,46.76,46.77,46.73,46.73,9900.0,38.0198,38.0279,37.9954,37.9954,9900.0
2014-09-04 12:40:00,46.73,46.73,46.68,46.68,9200.0,37.9954,37.9954,37.9547,37.9547,9200.0
2014-09-04 12:50:00,46.69,46.7,46.65,46.65,3900.0,37.9628,37.971,37.9303,37.9303,3900.0
2014-09-04 13:00:00,46.65,46.68,46.64,46.66,3800.0,37.9303,37.9547,37.9222,37.9384,3800.0
2014-09-04 13:10:00,46.65,46.68,46.65,46.68,1400.0,37.9303,37.9547,37.9303,37.9547,1400.0
2014-09-04 13:20:00,46.69,46.69,46.63,46.63,3800.0,37.9628,37.9628,37.9141,37.9141,3800.0
2014-09-04 13:30:00,46.64,46.66,46.61,46.61,4200.0,37.9222,37.9384,37.8978,37.8978,4200.0
2014-09-04 13:40:00,46.61,46.63,46.61,46.61,3300.0,37.8978,37.9141,37.8978,37.8978,3300.0
2014-09-04 13:50:00,46.61,46.64,46.6,46.6,5200.0,37.8978,37.9222,37.8897,37.8897,5200.0
2014-09-04 14:00:00,46.6,46.64,46.59,46.6,4500.0,37.8897,37.9222,37.8815,37.8897,4500.0
2014-09-04 14:10:00,46.6,46.6,46.55,46.55,5600.0,37.8897,37.8897,37.849,37.849,5600.0
2014-09-04 14:20:00,46.56,46.57,46.52,46.53,11600.0,37.8571,37.8653,37.8246,37.8327,11600.0
2014-09-04 14:30:00,46.53,46.53,46.47,46.48,13400.0,37.8327,37.8327,37.784,37.7921,13400.0
2014-09-04 14:40:00,46.47,46.5,46.46,46.47,9700.0,37.784,37.8084,37.7758,37.784,9700.0
2014-09-04 14:50:00,46.46,46.49,46.41,46.41,12100.0,37.7758,37.8002,37.7352,37.7352,12100.0
2014-09-04 15:00:00,46.41,46.43,46.4,46.42,6700.0,37.7352,37.7514,37.727,37.7433,6700.0
2014-09-04 15:10:00,46.42,46.42,46.36,46.37,9800.0,37.7433,37.7433,37.6945,37.7027,9800.0
2014-09-04 15:20:00,46.37,46.44,46.37,46.44,9200.0,37.7027,37.7596,37.7027,37.7596,9200.0
2014-09-04 15:30:00,46.44,46.45,46.38,46.41,15900.0,37.7596,37.7677,37.7108,37.7352,15900.0
2014-09-04 15:40:00,46.4,46.44,46.39,46.41,17100.0,37.727,37.7596,37.7189,37.7352,17100.0
2014-09-04 15:50:00,46.41,46.46,46.39,46.46,42600.0,37.7352,37.7758,37.7189,37.7758,42600.0
2014-09-05 09:30:00,46.47,46.64,46.42,46.61,29800.0,37.784,37.9222,37.7433,37.8978,29800.0
2014-09-05 09:40:00,46.61,46.78,46.54,46.54,46100.0,37.8978,38.036,37.8409,37.8409,46100.0
2014-09-05 09:50:00,46.51,46.52,46.43,46.43,8400.0,37.8165,37.8246,37.7514,37.7514,8400.0
2014-09-05 10:00:00,46.44,46.47,46.28,46.3,16200.0,37.7596,37.784,37.6295,37.6457,16200.0
2014-09-05 10:10:00,46.3,46.32,46.23,46.27,11000.0,37.6457,37.662,37.5888,37.6213,11000.0
2014-09-05 10:20:00,46.27,46.27,46.2,46.23,6600.0,37.6213,37.6213,37.5644,37.5888,6600.0
2014-09-05 10:30:00,46.24,46.24,46.17,46.17,8900.0,37.597,37.597,37.54,37.54,8900.0
2014-09-05 10:40:00,46.16,46.22,46.15,46.17,11900.0,37.5319,37.5807,37.5238,37.54,11900.0
2014-09-05 10:50:00,46.17,46.2,46.16,46.19,8500.0,37.54,37.5644,37.5319,37.5563,8500.0
2014-09-05 11:00:00,46.19,46.26,46.19,46.25,20900.0,37.5563,37.6132,37.5563,37.6051,20900.0
2014-09-05 11:10:00,46.25,46.27,46.21,46.27,8500.0,37.6051,37.6213,37.5726,37.6213,8500.0
2014-09-05 11:20:00,46.26,46.29,46.26,46.29,6400.0,37.6132,37.6376,37.6132,37.6376,6400.0
2014-09-05 11:30:00,46.3,46.31,46.26,46.26,6300.0,37.6457,37.6539,37.6132,37.6132,6300.0
2014-09-05 11:40:00,46.27,46.31,46.27,46.3,5500.0,37.6213,37.6539,37.6213,37.6457,5500.0
2014-09-05 11:50:00,46.3,46.38,46.3,46.38,4800.0,37.6457,37.7108,37.6457,37.7108,4800.0
2014-09-05 12:00:00,46.38,46.42,46.35,46.35,5200.0,37.7108,37.7433,37.6864,37.6864,5200.0
2014-09-05 12:10:00,46.37,46.4,46.36,46.36,1600.0,37.7027,37.727,37.6945,37.6945,1600.0
2014-09-05 12:20:00,46.37,46.38,46.34,46.37,3200.0,37.7027,37.7108,37.6783,37.7027,3200.0
2014-09-05 12:30:00,46.39,46.42,46.36,46.39,6800.0,37.7189,37.7433,37.6945,37.7189,6800.0
2014-09-05 12:40:00,46.4,46.41,46.36,46.37,6900.0,37.727,37.7352,37.6945,37.7027,6900.0
2014-09-05 12:50:00,46.37,46.37,46.32,46.33,5600.0,37.7027,37.7027,37.662,37.6701,5600.0
2014-09-05 13:00:00,46.33,46.35,46.31,46.34,4500.0,37.6701,37.6864,37.6539,37.6783,4500.0
2014-09-05 13:10:00,46.34,46.36,46.33,46.36,3800.0,37.6783,37.6945,37.6701,37.6945,3800.0
2014-09-05 13:20:00,46.37,46.39,46.34,46.35,3400.0,37.7027,37.7189,37.6783,37.6864,3400.0
2014-09-05 13:30:00,46.36,46.37,46.34,46.36,4200.0,37.6945,37.7027,37.6783,37.6945,4200.0
2014-09-05 13:40:00,46.36,46.36,46.3,46.32,4200.0,37.6945,37.6945,37.6457,37.662,4200.0
2014-09-05 13:50:00,46.33,46.34,46.3,46.33,5100.0,37.6701,37.6783,37.6457,37.6701,5100.0
2014-09-05 14:00:00,46.34,46.37,46.33,46.37,7300.0,37.6783,37.7027,37.6701,37.7027,7300.0
2014-09-05 14:10:00,46.37,46.39,46.37,46.38,3300.0,37.7027,37.7189,37.7027,37.7108,3300.0
2014-09-05 14:20:00,46.38,46.4,46.36,46.37,6000.0,37.7108,37.727,37.6945,37.7027,6000.0
2014-09-05 14:30:00,46.37,46.38,46.32,46.32,8500.0,37.7027,37.7108,37.662,37.662,8500.0
2014-09-05 14:40:00,46.33,46.34,46.26,46.27,15500.0,37.6701,37.6783,37.6132,37.6213,15500.0
2014-09-05 14:50:00,46.28,46.33,46.27,46.32,10000.0,37.6295,37.6701,37.6213,37.662,10000.0
2014-09-05 15:00:00,46.33,46.36,46.32,46.35,7100.0,37.6701,37.6945,37.662,37.6864,7100.0
2014-09-05 15:10:00,46.35,46.38,46.34,46.36,9400.0,37.6864,37.7108,37.6783,37.6945,9400.0
2014-09-05 15:20:00,46.35,46.36,46.29,46.29,8200.0,37.6864,37.6945,37.6376,37.6376,8200.0
2014-09-05 15:30:00,46.29,46.3,46.27,46.28,13300.0,37.6376,37.6457,37.6213,37.6295,13300.0
2014-09-05 15:40:00,46.27,46.35,46.27,46.34,26500.0,37.6213,37.6864,37.6213,37.6783,26500.0
2014-09-05 15:50:00,46.34,46.35,46.29,46.3,67600.0,37.6783,37.6864,37.6376,37.6457,67600.0
2014-09-08 09:30:00,46.24,46.38,46.21,46.35,15100.0,37.597,37.7108,37.5726,37.6864,15100.0
2014-09-08 09:40:00,46.35,46.39,46.27,46.3,11800.0,37.6864,37.7189,37.6213,37.6457,11800.0
2014-09-08 09:50:00,46.29,46.4,46.26,46.26,21000.0,37.6376,37.727,37.6132,37.6132,21000.0
2014-09-08 10:00:00,46.29,46.32,46.2,46.2,11300.0,37.6376,37.662,37.5644,37.5644,11300.0
2014-09-08 10:10:00,46.21,46.21,46.09,46.09,20300.0,37.5726,37.5726,37.475,37.475,20300.0
2014-09-08 10:20:00,46.08,46.1,46.01,46.01,20200.0,37.4669,37.4831,37.4099,37.4099,20200.0
2014-09-08 10:30:00,46.02,46.02,45.97,46.0,17500.0,37.4181,37.4181,37.3774,37.4018,17500.0
2014-09-08 10:40:00,46.01,46.03,45.98,46.02,13100.0,37.4099,37.4262,37.3856,37.4181,13100.0
2014-09-08 10:50:00,46.03,46.11,46.02,46.11,6200.0,37.4262,37.4913,37.4181,37.4913,6200.0
2014-09-08 11:00:00,46.12,46.13,46.08,46.13,6100.0,37.4994,37.5075,37.4669,37.5075,6100.0
2014-09-08 11:10:00,46.14,46.22,46.11,46.22,8000.0,37.5156,37.5807,37.4913,37.5807,8000.0
2014-09-08 11:20:00,46.23,46.34,46.23,46.3,11300.0,37.5888,37.6783,37.5888,37.6457,11300.0
2014-09-08 11:30:00,46.31,46.37,46.31,46.37,15400.0,37.6539,37.7027,37.6539,37.7027,15400.0
2014-09-08 11:40:00,46.36,46.38,46.31,46.31,17900.0,37.6945,37.7108,37.6539,37.6539,17900.0
2014-09-08 11:50:00,46.31,46.31,46.24,46.27,4200.0,37.6539,37.6539,37.597,37.6213,4200.0
2014-09-08 12:00:00,46.28,46.31,46.26,46.29,6800.0,37.6295,37.6539,37.6132,37.6376,6800.0
2014-09-08 12:10:00,46.3,46.3,46.26,46.27,2900.0,37.6457,37.6457,37.6132,37.6213,2900.0
2014-09-08 12:20:00,46.27,46.3,46.27,46.3,2800.0,37.6213,37.6457,37.6213,37.6457,2800.0
2014-09-08 12:30:00,46.3,46.31,46.27,46.28,4200.0,37.6457,37.6539,37.6213,37.6295,4200.0
2014-09-08 12:40:00,46.29,46.3,46.27,46.29,6900.0,37.6376,37.6457,37.6213,37.6376,6900.0
2014-09-08 12:50:00,46.3,46.3,46.29,46.29,9400.0,37.6457,37.6457,37.6376,37.6376,9400.0
2014-09-08 13:00:00,46.3,46.3,46.23,46.24,4400.0,37.6457,37.6457,37.5888,37.597,4400.0
2014-09-08 13:10:00,46.24,46.27,46.21,46.21,4300.0,37.597,37.6213,37.5726,37.5726,4300.0
2014-09-08 13:20:00,46.2,46.24,46.2,46.21,3400.0,37.5644,37.597,37.5644,37.5726,3400.0
2014-09-08 13:30:00,46.21,46.22,46.19,46.22,3300.0,37.5726,37.5807,37.5563,37.5807,3300.0
2014-09-08 13:40:00,46.24,46.24,46.19,46.21,3900.0,37.597,37.597,37.5563,37.5726,3900.0
2014-09-08 13:50:00,46.22,46.23,46.2,46.23,4100.0,37.5807,37.5888,37.5644,37.5888,4100.0
2014-09-08 14:00:00,46.24,46.25,46.23,46.24,7400.0,37.597,37.6051,37.5888,37.597,7400.0
2014-09-08 14:10:00,46.25,46.25,46.22,46.24,11200.0,37.6051,37.6051,37.5807,37.597,11200.0
2014-09-08 14:20:00,46.24,46.25,46.22,46.23,6300.0,37.597,37.6051,37.5807,37.5888,6300.0
2014-09-08 14:30:00,46.23,46.24,46.21,46.21,9300.0,37.5888,37.597,37.5726,37.5726,9300.0
2014-09-08 14:40:00,46.21,46.25,46.21,46.25,4000.0,37.5726,37.6051,37.5726,37.6051,4000.0
2014-09-08 14:50:00,46.25,46.32,46.25,46.32,8400.0,37.6051,37.662,37.6051,37.662,8400.0
2014-09-08 15:00:00,46.32,46.32,46.31,46.31,4700.0,37.662,37.662,37.6539,37.6539,4700.0
2014-09-08 15:10:00,46.32,46.38,46.32,46.37,10500.0,37.662,37.7108,37.662,37.7027,10500.0
2014-09-08 15:20:00,46.37,46.41,46.34,46.41,11800.0,37.7027,37.7352,37.6783,37.7352,11800.0
2014-09-08 15:30:00,46.41,46.45,46.4,46.45,20600.0,37.7352,37.7677,37.727,37.7677,20600.0
2014-09-08 15:40:00,46.45,46.51,46.44,46.51,32900.0,37.7677,37.8165,37.7596,37.8165,32900.0
2014-09-08 15:50:00,46.5,46.56,46.5,46.54,78800.0,37.8084,37.8571,37.8084,37.8409,78800.0
2014-09-09 09:30:00,46.45,46.47,46.22,46.22,8800.0,37.7677,37.784,37.5807,37.5807,8800.0
2014-09-09 09:40:00,46.24,46.34,46.22,46.22,29700.0,37.597,37.6783,37.5807,37.5807,29700.0
2014-09-09 09:50:00,46.22,46.22,46.05,46.07,9200.0,37.5807,37.5807,37.4425,37.4587,9200.0
2014-09-09 10:00:00,46.07,46.14,46.04,46.1,8500.0,37.4587,37.5156,37.4343,37.4831,8500.0
2014-09-09 10:10:00,46.1,46.13,46.06,46.08,7000.0,37.4831,37.5075,37.4506,37.4669,7000.0
2014-09-09 10:20:00,46.08,46.1,46.05,46.09,2800.0,37.4669,37.4831,37.4425,37.475,2800.0
2014-09-09 10:30:00,46.1,46.11,45.97,45.99,11500.0,37.4831,37.4913,37.3774,37.3937,11500.0
2014-09-09 10:40:00,45.97,46.03,45.94,45.97,6000.0,37.3774,37.4262,37.353,37.3774,6000.0
2014-09-09 10:50:00,45.98,46.02,45.98,45.98,6400.0,37.3856,37.4181,37.3856,37.3856,6400.0
2014-09-09 11:00:00,45.99,46.04,45.97,46.04,5000.0,37.3937,37.4343,37.3774,37.4343,5000.0
2014-09-09 11:10:00,46.05,46.18,46.04,46.18,20600.0,37.4425,37.5482,37.4343,37.5482,20600.0
2014-09-09 11:20:00,46.18,46.29,46.11,46.23,62000.0,37.5482,37.6376,37.4913,37.5888,62000.0
2014-09-09 11:30:00,46.24,46.26,46.23,46.25,12800.0,37.597,37.6132,37.5888,37.6051,12800.0
2014-09-09 11:40:00,46.25,46.27,46.23,46.27,8500.0,37.6051,37.6213,37.5888,37.6213,8500.0
2014-09-09 11:50:00,46.27,46.27,46.23,46.26,13600.0,37.6213,37.6213,37.5888,37.6132,13600.0
2014-09-09 12:00:00,46.26,46.26,46.2,46.24,6500.0,37.6132,37.6132,37.5644,37.597,6500.0
2014-09-09 12:10:00,46.25,46.26,46.23,46.25,6600.0,37.6051,37.6132,37.5888,37.6051,6600.0
2014-09-09 12:20:00,46.26,46.32,46.26,46.32,5100.0,37.6132,37.662,37.6132,37.662,5100.0
2014-09-09 12:30:00,46.31,46.32,46.26,46.28,8600.0,37.6539,37.662,37.6132,37.6295,8600.0
2014-09-09 12:40:00,46.27,46.27,46.22,46.22,4700.0,37.6213,37.6213,37.5807,37.5807,4700.0
2014-09-09 12:50:00,46.23,46.23,46.19,46.19,5900.0,37.5888,37.5888,37.5563,37.5563,5900.0
2014-09-09 13:00:00,46.2,46.24,46.16,46.16,7800.0,37.5644,37.597,37.5319,37.5319,7800.0
2014-09-09 13:10:00,46.17,46.2,46.17,46.19,6900.0,37.54,37.5644,37.54,37.5563,6900.0
2014-09-09 13:20:00,46.2,46.22,46.17,46.22,4200.0,37.5644,37.5807,37.54,37.5807,4200.0
2014-09-09 13:30:00,46.23,46.27,46.23,46.25,3900.0,37.5888,37.6213,37.5888,37.6051,3900.0
2014-09-09 13:40:00,46.26,46.32,46.25,46.32,7500.0,37.6132,37.662,37.6051,37.662,7500.0
2014-09-09 13:50:00,46.33,46.33,46.28,46.28,4400.0,37.6701,37.6701,37.6295,37.6295,4400.0
2014-09-09 14:00:00,46.29,46.29,46.16,46.16,33700.0,37.6376,37.6376,37.5319,37.5319,33700.0
2014-09-09 14:10:00,46.16,46.16,46.12,46.16,3900.0,37.5319,37.5319,37.4994,37.5319,3900.0
2014-09-09 14:20:00,46.17,46.17,46.13,46.15,3800.0,37.54,37.54,37.5075,37.5238,3800.0
2014-09-09 14:30:00,46.15,46.19,46.13,46.19,5100.0,37.5238,37.5563,37.5075,37.5563,5100.0
2014-09-09 14:40:00,46.19,46.24,46.19,46.22,6200.0,37.5563,37.597,37.5563,37.5807,6200.0
2014-09-09 14:50:00,46.22,46.26,46.21,46.24,7200.0,37.5807,37.6132,37.5726,37.597,7200.0
2014-09-09 15:00:00,46.24,46.24,46.13,46.16,8500.0,37.597,37.597,37.5075,37.5319,8500.0
2014-09-09 15:10:00,46.16,46.17,46.1,46.1,10000.0,37.5319,37.54,37.4831,37.4831,10000.0
2014-09-09 15:20:00,46.11,46.14,46.09,46.11,8700.0,37.4913,37.5156,37.475,37.4913,8700.0
2014-09-09 15:30:00,46.12,46.15,46.11,46.12,10400.0,37.4994,37.5238,37.4913,37.4994,10400.0
2014-09-09 15:40:00,46.12,46.12,46.07,46.08,21500.0,37.4994,37.4994,37.4587,37.4669,21500.0
2014-09-09 15:50:00,46.09,46.1,46.06,46.07,82200.0,37.475,37.4831,37.4506,37.4587,82200.0
2014-09-10 09:30:00,46.16,46.31,45.99,46.2,13900.0,37.5319,37.6539,37.3937,37.5644,13900.0
2014-09-10 09:40:00,46.28,46.28,46.15,46.18,8200.0,37.6295,37.6295,37.5238,37.5482,8200.0
2014-09-10 09:50:00,46.15,46.18,46.08,46.1,10400.0,37.5238,37.5482,37.4669,37.4831,10400.0
2014-09-10 10:00:00,46.12,46.2,46.09,46.2,7300.0,37.4994,37.5644,37.475,37.5644,7300.0
2014-09-10 10:10:00,46.19,46.21,46.07,46.07,5000.0,37.5563,37.5726,37.4587,37.4587,5000.0
2014-09-10 10:20:00,46.07,46.09,46.01,46.09,6500.0,37.4587,37.475,37.4099,37.475,6500.0
2014-09-10 10:30:00,46.07,46.07,45.98,46.0,5700.0,37.4587,37.4587,37.3856,37.4018,5700.0
2014-09-10 10:40:00,45.99,46.02,45.9,45.9,30800.0,37.3937,37.4181,37.3205,37.3205,30800.0
2014-09-10 10:50:00,45.91,45.95,45.87,45.87,20500.0,37.3286,37.3612,37.2961,37.2961,20500.0
2014-09-10 11:00:00,45.89,45.92,45.87,45.9,10500.0,37.3124,37.3368,37.2961,37.3205,10500.0
2014-09-10 11:10:00,45.92,45.97,45.91,45.92,6100.0,37.3368,37.3774,37.3286,37.3368,6100.0
2014-09-10 11:20:00,45.92,45.92,45.88,45.88,7700.0,37.3368,37.3368,37.3042,37.3042,7700.0
2014-09-10 11:30:00,45.91,45.96,45.91,45.94,23600.0,37.3286,37.3693,37.3286,37.353,23600.0
2014-09-10 11:40:00,45.95,45.96,45.93,45.96,30900.0,37.3612,37.3693,37.3449,37.3693,30900.0
2014-09-10 11:50:00,45.97,46.0,45.93,46.0,23900.0,37.3774,37.4018,37.3449,37.4018,23900.0
2014-09-10 12:00:00,46.0,46.03,45.97,46.03,18700.0,37.4018,37.4262,37.3774,37.4262,18700.0
2014-09-10 12:10:00,46.03,46.07,45.98,46.0,27200.0,37.4262,37.4587,37.3856,37.4018,27200.0
2014-09-10 12:20:00,46.01,46.08,46.01,46.07,8000.0,37.4099,37.4669,37.4099,37.4587,8000.0
2014-09-10 12:30:00,46.07,46.08,46.01,46.07,6100.0,37.4587,37.4669,37.4099,37.4587,6100.0
2014-09-10 12:40:00,46.09,46.09,46.04,46.07,9400.0,37.475,37.475,37.4343,37.4587,9400.0
2014-09-10 12:50:00,46.07,46.08,46.04,46.04,11600.0,37.4587,37.4669,37.4343,37.4343,11600.0
2014-09-10 13:00:00,46.04,46.18,46.04,46.18,8400.0,37.4343,37.5482,37.4343,37.5482,8400.0
2014-09-10 13:10:00,46.19,46.21,46.18,46.19,4400.0,37.5563,37.5726,37.5482,37.5563,4400.0
2014-09-10 13:20:00,46.19,46.19,46.16,46.17,4400.0,37.5563,37.5563,37.5319,37.54,4400.0
2014-09-10 13:30:00,46.17,46.18,46.1,46.16,25800.0,37.54,37.5482,37.4831,37.5319,25800.0
2014-09-10 13:40:00,46.16,46.24,46.15,46.24,9200.0,37.5319,37.597,37.5238,37.597,9200.0
2014-09-10 13:50:00,46.24,46.33,46.23,46.3,26100.0,37.597,37.6701,37.5888,37.6457,26100.0
2014-09-10 14:00:00,46.3,46.33,46.29,46.3,9800.0,37.6457,37.6701,37.6376,37.6457,9800.0
2014-09-10 14:10:00,46.3,46.32,46.3,46.32,8100.0,37.6457,37.662,37.6457,37.662,8100.0
2014-09-10 14:20:00,46.31,46.34,46.31,46.32,9100.0,37.6539,37.6783,37.6539,37.662,9100.0
2014-09-10 14:30:00,46.32,46.33,46.3,46.3,8500.0,37.662,37.6701,37.6457,37.6457,8500.0
2014-09-10 14:40:00,46.3,46.3,46.28,46.29,7700.0,37.6457,37.6457,37.6295,37.6376,7700.0
2014-09-10 14:50:00,46.29,46.32,46.28,46.29,12000.0,37.6376,37.662,37.6295,37.6376,12000.0
2014-09-10 15:00:00,46.3,46.35,46.3,46.35,8700.0,37.6457,37.6864,37.6457,37.6864,8700.0
2014-09-10 15:10:00,46.35,46.39,46.32,46.35,13000.0,37.6864,37.7189,37.662,37.6864,13000.0
2014-09-10 15:20:00,46.35,46.36,46.32,46.33,9100.0,37.6864,37.6945,37.662,37.6701,9100.0
2014-09-10 15:30:00,46.32,46.33,46.26,46.3,16200.0,37.662,37.6701,37.6132,37.6457,16200.0
2014-09-10 15:40:00,46.29,46.3,46.23,46.24,11900.0,37.6376,37.6457,37.5888,37.597,11900.0
2014-09-10 15:50:00,46.23,46.26,46.21,46.22,59000.0,37.5888,37.6132,37.5726,37.5807,59000.0
2014-09-11 09:30:00,45.96,46.14,45.87,46.14,20300.0,37.3693,37.5156,37.2961,37.5156,20300.0
2014-09-11 09:40:00,46.09,46.11,46.07,46.1,5900.0,37.475,37.4913,37.4587,37.4831,5900.0
2014-09-11 09:50:00,46.1,46.13,46.07,46.09,17400.0,37.4831,37.5075,37.4587,37.475,17400.0
2014-09-11 10:00:00,46.08,46.1,46.06,46.08,9100.0,37.4669,37.4831,37.4506,37.4669,9100.0
2014-09-11 10:10:00,46.06,46.07,45.99,46.07,8700.0,37.4506,37.4587,37.3937,37.4587,8700.0
2014-09-11 10:20:00,46.06,46.09,45.99,45.99,7800.0,37.4506,37.475,37.3937,37.3937,7800.0
2014-09-11 10:30:00,45.99,46.03,45.94,45.99,13400.0,37.3937,37.4262,37.353,37.3937,13400.0
2014-09-11 10:40:00,45.98,46.02,45.96,46.0,8000.0,37.3856,37.4181,37.3693,37.4018,8000.0
2014-09-11 10:50:00,45.98,46.01,45.94,46.0,13500.0,37.3856,37.4099,37.353,37.4018,13500.0
2014-09-11 11:00:00,46.02,46.02,45.97,45.99,16300.0,37.4181,37.4181,37.3774,37.3937,16300.0
2014-09-11 11:10:00,45.98,46.04,45.97,46.03,13700.0,37.3856,37.4343,37.3774,37.4262,13700.0
2014-09-11 11:20:00,46.03,46.04,45.99,46.01,15900.0,37.4262,37.4343,37.3937,37.4099,15900.0
2014-09-11 11:30:00,46.01,46.09,46.0,46.09,5200.0,37.4099,37.475,37.4018,37.475,5200.0
2014-09-11 11:40:00,46.09,46.1,46.07,46.08,5400.0,37.475,37.4831,37.4587,37.4669,5400.0
2014-09-11 11:50:00,46.08,46.08,46.04,46.05,10500.0,37.4669,37.4669,37.4343,37.4425,10500.0
2014-09-11 12:00:00,46.05,46.08,46.01,46.03,9500.0,37.4425,37.4669,37.4099,37.4262,9500.0
2014-09-11 12:10:00,46.02,46.06,46.02,46.06,5700.0,37.4181,37.4506,37.4181,37.4506,5700.0
2014-09-11 12:20:00,46.06,46.12,46.06,46.12,4800.0,37.4506,37.4994,37.4506,37.4994,4800.0
2014-09-11 12:30:00,46.12,46.13,46.05,46.05,7400.0,37.4994,37.5075,37.4425,37.4425,7400.0
2014-09-11 12:40:00,46.05,46.05,46.04,46.05,5000.0,37.4425,37.4425,37.4343,37.4425,5000.0
2014-09-11 12:50:00,46.07,46.07,46.01,46.02,5100.0,37.4587,37.4587,37.4099,37.4181,5100.0
2014-09-11 13:00:00,46.04,46.06,46.03,46.05,5600.0,37.4343,37.4506,37.4262,37.4425,5600.0
2014-09-11 13:10:00,46.06,46.08,46.06,46.08,1100.0,37.4506,37.4669,37.4506,37.4669,1100.0
2014-09-11 13:20:00,46.08,46.08,45.99,46.0,6600.0,37.4669,37.4669,37.3937,37.4018,6600.0
2014-09-11 13:30:00,46.01,46.03,45.99,46.0,19500.0,37.4099,37.4262,37.3937,37.4018,19500.0
2014-09-11 13:40:00,46.01,46.01,46.0,46.0,1800.0,37.4099,37.4099,37.4018,37.4018,1800.0
2014-09-11 13:50:00,46.01,46.04,46.0,46.04,9600.0,37.4099,37.4343,37.4018,37.4343,9600.0
2014-09-11 14:00:00,46.06,46.11,46.05,46.11,5300.0,37.4506,37.4913,37.4425,37.4913,5300.0
2014-09-11 14:10:00,46.11,46.11,46.09,46.11,4300.0,37.4913,37.4913,37.475,37.4913,4300.0
2014-09-11 14:20:00,46.1,46.14,46.09,46.14,6200.0,37.4831,37.5156,37.475,37.5156,6200.0
2014-09-11 14:30:00,46.15,46.19,46.14,46.14,3400.0,37.5238,37.5563,37.5156,37.5156,3400.0
2014-09-11 14:40:00,46.14,46.16,46.12,46.12,8900.0,37.5156,37.5319,37.4994,37.4994,8900.0
2014-09-11 14:50:00,46.12,46.15,46.11,46.15,4100.0,37.4994,37.5238,37.4913,37.5238,4100.0
2014-09-11 15:00:00,46.14,46.14,46.07,46.08,7300.0,37.5156,37.5156,37.4587,37.4669,7300.0
2014-09-11 15:10:00,46.08,46.09,46.03,46.03,23300.0,37.4669,37.475,37.4262,37.4262,23300.0
2014-09-11 15:20:00,46.04,46.04,45.97,45.98,47800.0,37.4343,37.4343,37.3774,37.3856,47800.0
2014-09-11 15:30:00,45.98,46.0,45.94,46.0,36600.0,37.3856,37.4018,37.353,37.4018,36600.0
2014-09-11 15:40:00,46.01,46.02,45.94,46.01,50900.0,37.4099,37.4181,37.353,37.4099,50900.0
2014-09-11 15:50:00,46.01,46.06,46.01,46.03,133200.0,37.4099,37.4506,37.4099,37.4262,133200.0
2014-09-12 09:30:00,45.92,46.0,45.89,45.94,14500.0,37.3368,37.4018,37.3124,37.353,14500.0
2014-09-12 09:40:00,45.92,45.99,45.87,45.94,10300.0,37.3368,37.3937,37.2961,37.353,10300.0
2014-09-12 09:50:00,45.94,45.98,45.88,45.88,14100.0,37.353,37.3856,37.3042,37.3042,14100.0
2014-09-12 10:00:00,45.87,45.93,45.78,45.79,40900.0,37.2961,37.3449,37.2229,37.2311,40900.0
2014-09-12 10:10:00,45.8,45.83,45.76,45.81,75200.0,37.2392,37.2636,37.2067,37.2473,75200.0
2014-09-12 10:20:00,45.82,45.86,45.76,45.86,109700.0,37.2555,37.288,37.2067,37.288,109700.0
2014-09-12 10:30:00,45.86,45.88,45.8,45.8,15700.0,37.288,37.3042,37.2392,37.2392,15700.0
2014-09-12 10:40:00,45.81,45.82,45.74,45.78,10300.0,37.2473,37.2555,37.1904,37.2229,10300.0
2014-09-12 10:50:00,45.79,45.83,45.77,45.8,6300.0,37.2311,37.2636,37.2148,37.2392,6300.0
2014-09-12 11:00:00,45.8,45.83,45.77,45.82,39900.0,37.2392,37.2636,37.2148,37.2555,39900.0
2014-09-12 11:10:00,45.83,45.83,45.72,45.74,19100.0,37.2636,37.2636,37.1741,37.1904,19100.0
2014-09-12 11:20:00,45.74,45.76,45.71,45.74,7600.0,37.1904,37.2067,37.166,37.1904,7600.0
2014-09-12 11:30:00,45.74,45.75,45.72,45.73,7700.0,37.1904,37.1985,37.1741,37.1823,7700.0
2014-09-12 11:40:00,45.73,45.75,45.7,45.7,8400.0,37.1823,37.1985,37.1579,37.1579,8400.0
2014-09-12 11:50:00,45.7,45.72,45.7,45.71,4900.0,37.1579,37.1741,37.1579,37.166,4900.0
2014-09-12 12:00:00,45.7,45.72,45.69,45.72,4600.0,37.1579,37.1741,37.1498,37.1741,4600.0
2014-09-12 12:10:00,45.72,45.74,45.69,45.7,7000.0,37.1741,37.1904,37.1498,37.1579,7000.0
2014-09-12 12:20:00,45.69,45.71,45.68,45.71,5300.0,37.1498,37.166,37.1416,37.166,5300.0
2014-09-12 12:30:00,45.72,45.72,45.66,45.67,4000.0,37.1741,37.1741,37.1254,37.1335,4000.0
2014-09-12 12:40:00,45.68,45.73,45.68,45.71,2700.0,37.1416,37.1823,37.1416,37.166,2700.0
2014-09-12 12:50:00,45.71,45.75,45.69,45.72,5700.0,37.166,37.1985,37.1498,37.1741,5700.0
2014-09-12 13:00:00,45.71,45.71,45.66,45.7,8100.0,37.166,37.166,37.1254,37.1579,8100.0
2014-09-12 13:10:00,45.7,45.7,45.58,45.61,12100.0,37.1579,37.1579,37.0603,37.0847,12100.0
2014-09-12 13:20:00,45.61,45.62,45.58,45.59,5800.0,37.0847,37.0928,37.0603,37.0684,5800.0
2014-09-12 13:30:00,45.6,45.64,45.59,45.62,6600.0,37.0766,37.1091,37.0684,37.0928,6600.0
2014-09-12 13:40:00,45.62,45.7,45.6,45.66,3300.0,37.0928,37.1579,37.0766,37.1254,3300.0
2014-09-12 13:50:00,45.67,45.7,45.67,45.7,15000.0,37.1335,37.1579,37.1335,37.1579,15000.0
2014-09-12 14:00:00,45.7,45.74,45.69,45.73,7700.0,37.1579,37.1904,37.1498,37.1823,7700.0
2014-09-12 14:10:00,45.73,45.74,45.69,45.69,11100.0,37.1823,37.1904,37.1498,37.1498,11100.0
2014-09-12 14:20:00,45.69,45.7,45.66,45.66,10100.0,37.1498,37.1579,37.1254,37.1254,10100.0
2014-09-12 14:30:00,45.66,45.7,45.64,45.67,11600.0,37.1254,37.1579,37.1091,37.1335,11600.0
2014-09-12 14:40:00,45.67,45.71,45.64,45.68,11800.0,37.1335,37.166,37.1091,37.1416,11800.0
2014-09-12 14:50:00,45.68,45.68,45.65,45.68,6700.0,37.1416,37.1416,37.1172,37.1416,6700.0
2014-09-12 15:00:00,45.68,45.72,45.65,45.7,27700.0,37.1416,37.1741,37.1172,37.1579,27700.0
2014-09-12 15:10:00,45.7,45.71,45.7,45.71,14200.0,37.1579,37.166,37.1579,37.166,14200.0
2014-09-12 15:20:00,45.71,45.71,45.7,45.71,13600.0,37.166,37.166,37.1579,37.166,13600.0
2014-09-12 15:30:00,45.71,45.72,45.7,45.71,17000.0,37.166,37.1741,37.1579,37.166,17000.0
2014-09-12 15:40:00,45.71,45.76,45.7,45.75,35600.0,37.166,37.2067,37.1579,37.1985,35600.0
2014-09-12 15:50:00,45.76,45.76,45.72,45.73,57400.0,37.2067,37.2067,37.1741,37.1823,57400.0
2014-09-15 09:30:00,45.76,45.79,45.57,45.58,15300.0,37.2067,37.2311,37.0522,37.0603,15300.0
2014-09-15 09:40:00,45.57,45.61,45.41,45.46,37600.0,37.0522,37.0847,36.9221,36.9627,37600.0
2014-09-15 09:50:00,45.47,45.52,45.46,45.51,16300.0,36.9709,37.0115,36.9627,37.0034,16300.0
2014-09-15 10:00:00,45.49,45.49,45.4,45.41,14600.0,36.9871,36.9871,36.914,36.9221,14600.0
2014-09-15 10:10:00,45.41,45.52,45.4,45.52,17100.0,36.9221,37.0115,36.914,37.0115,17100.0
2014-09-15 10:20:00,45.52,45.6,45.48,45.58,15700.0,37.0115,37.0766,36.979,37.0603,15700.0
2014-09-15 10:30:00,45.59,45.6,45.51,45.53,17800.0,37.0684,37.0766,37.0034,37.0197,17800.0
2014-09-15 10:40:00,45.53,45.54,45.47,45.49,12800.0,37.0197,37.0278,36.9709,36.9871,12800.0
2014-09-15 10:50:00,45.48,45.51,45.46,45.49,18400.0,36.979,37.0034,36.9627,36.9871,18400.0
2014-09-15 11:00:00,45.49,45.54,45.47,45.54,7700.0,36.9871,37.0278,36.9709,37.0278,7700.0
2014-09-15 11:10:00,45.55,45.55,45.51,45.52,15600.0,37.0359,37.0359,37.0034,37.0115,15600.0
2014-09-15 11:20:00,45.51,45.52,45.46,45.48,16600.0,37.0034,37.0115,36.9627,36.979,16600.0
2014-09-15 11:30:00,45.48,45.59,45.48,45.57,8700.0,36.979,37.0684,36.979,37.0522,8700.0
2014-09-15 11:40:00,45.57,45.62,45.57,45.6,7100.0,37.0522,37.0928,37.0522,37.0766,7100.0
2014-09-15 11:50:00,45.61,45.62,45.56,45.56,9300.0,37.0847,37.0928,37.0441,37.0441,9300.0
2014-09-15 12:00:00,45.57,45.59,45.55,45.55,7800.0,37.0522,37.0684,37.0359,37.0359,7800.0
2014-09-15 12:10:00,45.55,45.59,45.55,45.59,4600.0,37.0359,37.0684,37.0359,37.0684,4600.0
2014-09-15 12:20:00,45.58,45.61,45.58,45.61,4600.0,37.0603,37.0847,37.0603,37.0847,4600.0
2014-09-15 12:30:00,45.61,45.62,45.59,45.61,5900.0,37.0847,37.0928,37.0684,37.0847,5900.0
2014-09-15 12:40:00,45.6,45.67,45.6,45.67,5200.0,37.0766,37.1335,37.0766,37.1335,5200.0
2014-09-15 12:50:00,45.67,45.7,45.67,45.68,6600.0,37.1335,37.1579,37.1335,37.1416,6600.0
2014-09-15 13:00:00,45.7,45.74,45.69,45.73,3700.0,37.1579,37.1904,37.1498,37.1823,3700.0
2014-09-15 13:10:00,45.75,45.76,45.73,45.76,5200.0,37.1985,37.2067,37.1823,37.2067,5200.0
2014-09-15 13:20:00,45.76,45.81,45.73,45.79,22100.0,37.2067,37.2473,37.1823,37.2311,22100.0
2014-09-15 13:30:00,45.81,45.81,45.75,45.77,10800.0,37.2473,37.2473,37.1985,37.2148,10800.0
2014-09-15 13:40:00,45.76,45.76,45.7,45.7,7800.0,37.2067,37.2067,37.1579,37.1579,7800.0
2014-09-15 13:50:00,45.7,45.7,45.66,45.67,3300.0,37.1579,37.1579,37.1254,37.1335,3300.0
2014-09-15 14:00:00,45.67,45.69,45.65,45.69,20000.0,37.1335,37.1498,37.1172,37.1498,20000.0
2014-09-15 14:10:00,45.69,45.72,45.68,45.72,4200.0,37.1498,37.1741,37.1416,37.1741,4200.0
2014-09-15 14:20:00,45.72,45.76,45.72,45.75,26000.0,37.1741,37.2067,37.1741,37.1985,26000.0
2014-09-15 14:30:00,45.75,45.76,45.72,45.75,8100.0,37.1985,37.2067,37.1741,37.1985,8100.0
2014-09-15 14:40:00,45.74,45.74,45.68,45.68,45600.0,37.1904,37.1904,37.1416,37.1416,45600.0
2014-09-15 14:50:00,45.69,45.72,45.69,45.71,3600.0,37.1498,37.1741,37.1498,37.166,3600.0
2014-09-15 15:00:00,45.71,45.73,45.68,45.69,3900.0,37.166,37.1823,37.1416,37.1498,3900.0
2014-09-15 15:10:00,45.71,45.71,45.68,45.68,8800.0,37.166,37.166,37.1416,37.1416,8800.0
2014-09-15 15:20:00,45.68,45.69,45.64,45.65,11000.0,37.1416,37.1498,37.1091,37.1172,11000.0
2014-09-15 15:30:00,45.65,45.65,45.59,45.6,13100.0,37.1172,37.1172,37.0684,37.0766,13100.0
2014-09-15 15:40:00,45.6,45.6,45.55,45.57,19900.0,37.0766,37.0766,37.0359,37.0522,19900.0
2014-09-15 15:50:00,45.57,45.59,45.53,45.58,39300.0,37.0522,37.0684,37.0197,37.0603,39300.0
2014-09-16 09:30:00,45.45,45.49,45.24,45.25,25000.0,36.9546,36.9871,36.7839,36.792,25000.0
2014-09-16 09:40:00,45.28,45.35,45.25,45.3,30500.0,36.8164,36.8733,36.792,36.8327,30500.0
2014-09-16 09:50:00,45.29,45.36,45.29,45.34,22300.0,36.8245,36.8814,36.8245,36.8652,22300.0
2014-09-16 10:00:00,45.34,45.39,45.28,45.29,52900.0,36.8652,36.9058,36.8164,36.8245,52900.0
2014-09-16 10:10:00,45.29,45.3,45.16,45.18,42800.0,36.8245,36.8327,36.7188,36.7351,42800.0
2014-09-16 10:20:00,45.18,45.25,45.16,45.22,41400.0,36.7351,36.792,36.7188,36.7676,41400.0
2014-09-16 10:30:00,45.23,45.27,45.2,45.26,23400.0,36.7757,36.8083,36.7513,36.8001,23400.0
2014-09-16 10:40:00,45.25,45.25,45.19,45.22,22400.0,36.792,36.792,36.7432,36.7676,22400.0
2014-09-16 10:50:00,45.22,45.24,45.11,45.11,23800.0,36.7676,36.7839,36.6782,36.6782,23800.0
2014-09-16 11:00:00,45.12,45.12,45.04,45.1,20100.0,36.6863,36.6863,36.6213,36.67,20100.0
2014-09-16 11:10:00,45.11,45.14,45.03,45.04,20700.0,36.6782,36.7026,36.6131,36.6213,20700.0
2014-09-16 11:20:00,45.05,45.12,45.03,45.12,24200.0,36.6294,36.6863,36.6131,36.6863,24200.0
2014-09-16 11:30:00,45.12,45.23,45.12,45.22,15200.0,36.6863,36.7757,36.6863,36.7676,15200.0
2014-09-16 11:40:00,45.23,45.33,45.23,45.32,12000.0,36.7757,36.857,36.7757,36.8489,12000.0
2014-09-16 11:50:00,45.33,45.39,45.33,45.37,11200.0,36.857,36.9058,36.857,36.8896,11200.0
2014-09-16 12:00:00,45.38,45.4,45.33,45.39,12100.0,36.8977,36.914,36.857,36.9058,12100.0
2014-09-16 12:10:00,45.39,45.45,45.34,45.34,11300.0,36.9058,36.9546,36.8652,36.8652,11300.0
2014-09-16 12:20:00,45.35,45.37,45.3,45.31,17200.0,36.8733,36.8896,36.8327,36.8408,17200.0
2014-09-16 12:30:00,45.31,45.44,45.31,45.43,8400.0,36.8408,36.9465,36.8408,36.9384,8400.0
2014-09-16 12:40:00,45.44,45.5,45.44,45.49,9900.0,36.9465,36.9953,36.9465,36.9871,9900.0
2014-09-16 12:50:00,45.48,45.53,45.48,45.52,8900.0,36.979,37.0197,36.979,37.0115,8900.0
2014-09-16 13:00:00,45.53,45.54,45.48,45.5,12900.0,37.0197,37.0278,36.979,36.9953,12900.0
2014-09-16 13:10:00,45.51,45.52,45.48,45.51,8400.0,37.0034,37.0115,36.979,37.0034,8400.0
2014-09-16 13:20:00,45.52,45.58,45.52,45.52,8900.0,37.0115,37.0603,37.0115,37.0115,8900.0
2014-09-16 13:30:00,45.52,45.57,45.52,45.57,9500.0,37.0115,37.0522,37.0115,37.0522,9500.0
2014-09-16 13:40:00,45.57,45.59,45.56,45.59,7400.0,37.0522,37.0684,37.0441,37.0684,7400.0
2014-09-16 13:50:00,45.58,45.58,45.55,45.57,7400.0,37.0603,37.0603,37.0359,37.0522,7400.0
2014-09-16 14:00:00,45.57,45.6,45.56,45.58,8500.0,37.0522,37.0766,37.0441,37.0603,8500.0
2014-09-16 14:10:00,45.58,45.6,45.57,45.59,5800.0,37.0603,37.0766,37.0522,37.0684,5800.0
2014-09-16 14:20:00,45.59,45.62,45.58,45.61,9600.0,37.0684,37.0928,37.0603,37.0847,9600.0
2014-09-16 14:30:00,45.61,45.66,45.6,45.63,9000.0,37.0847,37.1254,37.0766,37.101,9000.0
2014-09-16 14:40:00,45.62,45.62,45.58,45.59,11200.0,37.0928,37.0928,37.0603,37.0684,11200.0
2014-09-16 14:50:00,45.59,45.59,45.51,45.52,17100.0,37.0684,37.0684,37.0034,37.0115,17100.0
2014-09-16 15:00:00,45.53,45.56,45.52,45.55,10100.0,37.0197,37.0441,37.0115,37.0359,10100.0
2014-09-16 15:10:00,45.54,45.57,45.51,45.53,12400.0,37.0278,37.0522,37.0034,37.0197,12400.0
2014-09-16 15:20:00,45.52,45.52,45.45,45.45,16400.0,37.0115,37.0115,36.9546,36.9546,16400.0
2014-09-16 15:30:00,45.46,45.46,45.41,45.44,20300.0,36.9627,36.9627,36.9221,36.9465,20300.0
2014-09-16 15:40:00,45.44,45.44,45.41,45.42,24700.0,36.9465,36.9465,36.9221,36.9302,24700.0
2014-09-16 15:50:00,45.43,45.44,45.41,45.43,65300.0,36.9384,36.9465,36.9221,36.9384,65300.0
2014-09-17 09:30:00,45.6,45.6,45.33,45.52,17300.0,37.0766,37.0766,36.857,37.0115,17300.0
2014-09-17 09:40:00,45.52,45.59,45.5,45.59,9400.0,37.0115,37.0684,36.9953,37.0684,9400.0
2014-09-17 09:50:00,45.57,45.59,45.51,45.59,4400.0,37.0522,37.0684,37.0034,37.0684,4400.0
2014-09-17 10:00:00,45.61,45.66,45.59,45.59,12400.0,37.0847,37.1254,37.0684,37.0684,12400.0
2014-09-17 10:10:00,45.59,45.61,45.57,45.58,4300.0,37.0684,37.0847,37.0522,37.0603,4300.0
2014-09-17 10:20:00,45.56,45.62,45.56,45.6,5400.0,37.0441,37.0928,37.0441,37.0766,5400.0
2014-09-17 10:30:00,45.6,45.6,45.56,45.56,6800.0,37.0766,37.0766,37.0441,37.0441,6800.0
2014-09-17 10:40:00,45.57,45.59,45.56,45.58,6800.0,37.0522,37.0684,37.0441,37.0603,6800.0
2014-09-17 10:50:00,45.58,45.58,45.52,45.58,11700.0,37.0603,37.0603,37.0115,37.0603,11700.0
2014-09-17 11:00:00,45.58,45.63,45.58,45.58,7500.0,37.0603,37.101,37.0603,37.0603,7500.0
2014-09-17 11:10:00,45.59,45.62,45.59,45.6,5300.0,37.0684,37.0928,37.0684,37.0766,5300.0
2014-09-17 11:20:00,45.6,45.6,45.57,45.58,3200.0,37.0766,37.0766,37.0522,37.0603,3200.0
2014-09-17 11:30:00,45.58,45.58,45.53,45.54,11900.0,37.0603,37.0603,37.0197,37.0278,11900.0
2014-09-17 11:40:00,45.55,45.57,45.55,45.57,2500.0,37.0359,37.0522,37.0359,37.0522,2500.0
2014-09-17 11:50:00,45.57,45.6,45.57,45.57,8500.0,37.0522,37.0766,37.0522,37.0522,8500.0
2014-09-17 12:00:00,45.58,45.62,45.57,45.61,13200.0,37.0603,37.0928,37.0522,37.0847,13200.0
2014-09-17 12:10:00,45.62,45.62,45.58,45.58,19600.0,37.0928,37.0928,37.0603,37.0603,19600.0
2014-09-17 12:20:00,45.57,45.6,45.56,45.59,35900.0,37.0522,37.0766,37.0441,37.0684,35900.0
2014-09-17 12:30:00,45.58,45.59,45.57,45.58,2400.0,37.0603,37.0684,37.0522,37.0603,2400.0
2014-09-17 12:40:00,45.59,45.6,45.59,45.59,4600.0,37.0684,37.0766,37.0684,37.0684,4600.0
2014-09-17 12:50:00,45.59,45.61,45.57,45.58,23400.0,37.0684,37.0847,37.0522,37.0603,23400.0
2014-09-17 13:00:00,45.58,45.58,45.53,45.53,9900.0,37.0603,37.0603,37.0197,37.0197,9900.0
2014-09-17 13:10:00,45.53,45.53,45.49,45.49,4800.0,37.0197,37.0197,36.9871,36.9871,4800.0
2014-09-17 13:20:00,45.49,45.49,45.43,45.43,2500.0,36.9871,36.9871,36.9384,36.9384,2500.0
2014-09-17 13:30:00,45.44,45.45,45.42,45.42,2500.0,36.9465,36.9546,36.9302,36.9302,2500.0
2014-09-17 13:40:00,45.43,45.45,45.43,45.43,4400.0,36.9384,36.9546,36.9384,36.9384,4400.0
2014-09-17 13:50:00,45.43,45.47,45.43,45.47,4600.0,36.9384,36.9709,36.9384,36.9709,4600.0
2014-09-17 14:00:00,45.47,45.52,45.32,45.52,9900.0,36.9709,37.0115,36.8489,37.0115,9900.0
2014-09-17 14:10:00,45.52,45.65,45.52,45.62,10600.0,37.0115,37.1172,37.0115,37.0928,10600.0
2014-09-17 14:20:00,45.61,45.65,45.61,45.64,7500.0,37.0847,37.1172,37.0847,37.1091,7500.0
2014-09-17 14:30:00,45.63,45.67,45.57,45.58,27800.0,37.101,37.1335,37.0522,37.0603,27800.0
2014-09-17 14:40:00,45.59,45.65,45.49,45.54,26200.0,37.0684,37.1172,36.9871,37.0278,26200.0
2014-09-17 14:50:00,45.55,45.56,45.51,45.54,10100.0,37.0359,37.0441,37.0034,37.0278,10100.0
2014-09-17 15:00:00,45.55,45.64,45.55,45.62,16700.0,37.0359,37.1091,37.0359,37.0928,16700.0
2014-09-17 15:10:00,45.62,45.7,45.61,45.68,7000.0,37.0928,37.1579,37.0847,37.1416,7000.0
2014-09-17 15:20:00,45.67,45.67,45.59,45.64,9100.0,37.1335,37.1335,37.0684,37.1091,9100.0
2014-09-17 15:30:00,45.64,45.64,45.49,45.5,10200.0,37.1091,37.1091,36.9871,36.9953,10200.0
2014-09-17 15:40:00,45.49,45.53,45.48,45.49,13700.0,36.9871,37.0197,36.979,36.9871,13700.0
2014-09-17 15:50:00,45.49,45.51,45.48,45.51,19700.0,36.9871,37.0034,36.979,37.0034,19700.0
2014-09-18 09:30:00,45.68,45.68,45.55,45.56,7700.0,37.1416,37.1416,37.0359,37.0441,7700.0
2014-09-18 09:40:00,45.64,45.75,45.64,45.75,5900.0,37.1091,37.1985,37.1091,37.1985,5900.0
2014-09-18 09:50:00,45.75,45.75,45.67,45.71,3100.0,37.1985,37.1985,37.1335,37.166,3100.0
2014-09-18 10:00:00,45.71,45.75,45.68,45.71,3000.0,37.166,37.1985,37.1416,37.166,3000.0
2014-09-18 10:10:00,45.73,45.73,45.65,45.66,5200.0,37.1823,37.1823,37.1172,37.1254,5200.0
2014-09-18 10:20:00,45.67,45.69,45.6,45.62,3900.0,37.1335,37.1498,37.0766,37.0928,3900.0
2014-09-18 10:30:00,45.64,45.7,45.61,45.69,4800.0,37.1091,37.1579,37.0847,37.1498,4800.0
2014-09-18 10:40:00,45.71,45.8,45.7,45.79,14300.0,37.166,37.2392,37.1579,37.2311,14300.0
2014-09-18 10:50:00,45.78,45.8,45.73,45.74,7500.0,37.2229,37.2392,37.1823,37.1904,7500.0
2014-09-18 11:00:00,45.73,45.77,45.73,45.77,4400.0,37.1823,37.2148,37.1823,37.2148,4400.0
2014-09-18 11:10:00,45.76,45.76,45.69,45.69,10700.0,37.2067,37.2067,37.1498,37.1498,10700.0
2014-09-18 11:20:00,45.68,45.71,45.62,45.64,12700.0,37.1416,37.166,37.0928,37.1091,12700.0
2014-09-18 11:30:00,45.63,45.67,45.62,45.64,5300.0,37.101,37.1335,37.0928,37.1091,5300.0
2014-09-18 11:40:00,45.64,45.64,45.6,45.61,5100.0,37.1091,37.1091,37.0766,37.0847,5100.0
2014-09-18 11:50:00,45.61,45.62,45.55,45.56,7800.0,37.0847,37.0928,37.0359,37.0441,7800.0
2014-09-18 12:00:00,45.56,45.6,45.56,45.56,2900.0,37.0441,37.0766,37.0441,37.0441,2900.0
2014-09-18 12:10:00,45.57,45.6,45.56,45.6,3200.0,37.0522,37.0766,37.0441,37.0766,3200.0
2014-09-18 12:20:00,45.61,45.63,45.58,45.59,5000.0,37.0847,37.101,37.0603,37.0684,5000.0
2014-09-18 12:30:00,45.58,45.62,45.57,45.61,3400.0,37.0603,37.0928,37.0522,37.0847,3400.0
2014-09-18 12:40:00,45.61,45.61,45.58,45.58,3600.0,37.0847,37.0847,37.0603,37.0603,3600.0
2014-09-18 12:50:00,45.58,45.58,45.54,45.58,5200.0,37.0603,37.0603,37.0278,37.0603,5200.0
2014-09-18 13:00:00,45.58,45.63,45.58,45.61,3900.0,37.0603,37.101,37.0603,37.0847,3900.0
2014-09-18 13:10:00,45.62,45.64,45.62,45.64,2600.0,37.0928,37.1091,37.0928,37.1091,2600.0
2014-09-18 13:20:00,45.64,45.64,45.62,45.63,1300.0,37.1091,37.1091,37.0928,37.101,1300.0
2014-09-18 13:30:00,45.62,45.64,45.62,45.63,4400.0,37.0928,37.1091,37.0928,37.101,4400.0
2014-09-18 13:40:00,45.62,45.62,45.61,45.61,3800.0,37.0928,37.0928,37.0847,37.0847,3800.0
2014-09-18 13:50:00,45.61,45.62,45.58,45.59,10200.0,37.0847,37.0928,37.0603,37.0684,10200.0
2014-09-18 14:00:00,45.59,45.61,45.59,45.59,5700.0,37.0684,37.0847,37.0684,37.0684,5700.0
2014-09-18 14:10:00,45.59,45.59,45.48,45.51,46400.0,37.0684,37.0684,36.979,37.0034,46400.0
2014-09-18 14:20:00,45.51,45.55,45.51,45.55,4300.0,37.0034,37.0359,37.0034,37.0359,4300.0
2014-09-18 14:30:00,45.55,45.56,45.54,45.56,2300.0,37.0359,37.0441,37.0278,37.0441,2300.0
2014-09-18 14:40:00,45.56,45.57,45.55,45.55,10300.0,37.0441,37.0522,37.0359,37.0359,10300.0
2014-09-18 14:50:00,45.56,45.56,45.51,45.51,11300.0,37.0441,37.0441,37.0034,37.0034,11300.0
2014-09-18 15:00:00,45.51,45.55,45.44,45.55,15000.0,37.0034,37.0359,36.9465,37.0359,15000.0
2014-09-18 15:10:00,45.56,45.61,45.56,45.59,13100.0,37.0441,37.0847,37.0441,37.0684,13100.0
2014-09-18 15:20:00,45.59,45.59,45.54,45.54,15100.0,37.0684,37.0684,37.0278,37.0278,15100.0
2014-09-18 15:30:00,45.54,45.56,45.52,45.53,33000.0,37.0278,37.0441,37.0115,37.0197,33000.0
2014-09-18 15:40:00,45.53,45.53,45.46,45.47,50900.0,37.0197,37.0197,36.9627,36.9709,50900.0
2014-09-18 15:50:00,45.47,45.48,45.44,45.45,89700.0,36.9709,36.979,36.9465,36.9546,89700.0
2014-09-19 09:30:00,45.32,45.64,45.22,45.51,161300.0,36.8489,37.1091,36.7676,37.0034,161300.0
2014-09-19 09:40:00,45.51,45.55,45.4,45.42,23500.0,37.0034,37.0359,36.914,36.9302,23500.0
2014-09-19 09:50:00,45.41,45.43,45.29,45.3,10700.0,36.9221,36.9384,36.8245,36.8327,10700.0
2014-09-19 10:00:00,45.3,45.4,45.29,45.4,24100.0,36.8327,36.914,36.8245,36.914,24100.0
2014-09-19 10:10:00,45.41,45.42,45.35,45.38,17000.0,36.9221,36.9302,36.8733,36.8977,17000.0
2014-09-19 10:20:00,45.39,45.39,45.32,45.34,19400.0,36.9058,36.9058,36.8489,36.8652,19400.0
2014-09-19 10:30:00,45.34,45.41,45.28,45.36,21300.0,36.8652,36.9221,36.8164,36.8814,21300.0
2014-09-19 10:40:00,45.37,45.37,45.23,45.29,10300.0,36.8896,36.8896,36.7757,36.8245,10300.0
2014-09-19 10:50:00,45.29,45.33,45.25,45.26,6200.0,36.8245,36.857,36.792,36.8001,6200.0
2014-09-19 11:00:00,45.26,45.34,45.26,45.3,11300.0,36.8001,36.8652,36.8001,36.8327,11300.0
2014-09-19 11:10:00,45.3,45.3,45.24,45.27,18700.0,36.8327,36.8327,36.7839,36.8083,18700.0
2014-09-19 11:20:00,45.27,45.29,45.24,45.25,23500.0,36.8083,36.8245,36.7839,36.792,23500.0
2014-09-19 11:30:00,45.26,45.26,45.17,45.23,41300.0,36.8001,36.8001,36.727,36.7757,41300.0
2014-09-19 11:40:00,45.23,45.24,45.18,45.19,17200.0,36.7757,36.7839,36.7351,36.7432,17200.0
2014-09-19 11:50:00,45.19,45.21,45.17,45.21,15400.0,36.7432,36.7595,36.727,36.7595,15400.0
2014-09-19 12:00:00,45.21,45.22,45.18,45.19,17500.0,36.7595,36.7676,36.7351,36.7432,17500.0
2014-09-19 12:10:00,45.19,45.21,45.16,45.16,15400.0,36.7432,36.7595,36.7188,36.7188,15400.0
2014-09-19 12:20:00,45.15,45.18,45.14,45.15,11400.0,36.7107,36.7351,36.7026,36.7107,11400.0
2014-09-19 12:30:00,45.16,45.22,45.15,45.2,12300.0,36.7188,36.7676,36.7107,36.7513,12300.0
2014-09-19 12:40:00,45.2,45.2,45.11,45.12,20200.0,36.7513,36.7513,36.6782,36.6863,20200.0
2014-09-19 12:50:00,45.13,45.13,45.04,45.06,10000.0,36.6944,36.6944,36.6213,36.6375,10000.0
2014-09-19 13:00:00,45.06,45.06,45.01,45.02,9900.0,36.6375,36.6375,36.5969,36.605,9900.0
2014-09-19 13:10:00,45.02,45.02,44.91,44.96,22500.0,36.605,36.605,36.5156,36.5562,22500.0
2014-09-19 13:20:00,44.97,45.04,44.97,45.02,20300.0,36.5643,36.6213,36.5643,36.605,20300.0
2014-09-19 13:30:00,45.02,45.06,45.02,45.04,6000.0,36.605,36.6375,36.605,36.6213,6000.0
2014-09-19 13:40:00,45.04,45.05,45.01,45.05,4800.0,36.6213,36.6294,36.5969,36.6294,4800.0
2014-09-19 13:50:00,45.06,45.12,45.05,45.1,10900.0,36.6375,36.6863,36.6294,36.67,10900.0
2014-09-19 14:00:00,45.11,45.17,45.11,45.17,11000.0,36.6782,36.727,36.6782,36.727,11000.0
2014-09-19 14:10:00,45.15,45.21,45.15,45.21,5300.0,36.7107,36.7595,36.7107,36.7595,5300.0
2014-09-19 14:20:00,45.21,45.28,45.2,45.28,26100.0,36.7595,36.8164,36.7513,36.8164,26100.0
2014-09-19 14:30:00,45.28,45.28,45.19,45.21,17800.0,36.8164,36.8164,36.7432,36.7595,17800.0
2014-09-19 14:40:00,45.22,45.26,45.21,45.26,5300.0,36.7676,36.8001,36.7595,36.8001,5300.0
2014-09-19 14:50:00,45.25,45.29,45.25,45.28,7700.0,36.792,36.8245,36.792,36.8164,7700.0
2014-09-19 15:00:00,45.29,45.31,45.27,45.27,43700.0,36.8245,36.8408,36.8083,36.8083,43700.0
2014-09-19 15:10:00,45.28,45.28,45.25,45.26,16200.0,36.8164,36.8164,36.792,36.8001,16200.0
2014-09-19 15:20:00,45.25,45.25,45.18,45.22,29900.0,36.792,36.792,36.7351,36.7676,29900.0
2014-09-19 15:30:00,45.22,45.23,45.18,45.22,16600.0,36.7676,36.7757,36.7351,36.7676,16600.0
2014-09-19 15:40:00,45.21,45.26,45.21,45.25,29000.0,36.7595,36.8001,36.7595,36.792,29000.0
2014-09-19 15:50:00,45.24,45.27,45.18,45.18,225800.0,36.7839,36.8083,36.7351,36.7351,225800.0
2014-09-22 09:30:00,45.11,45.12,44.9,44.9,13700.0,36.6782,36.6863,36.5074,36.5074,13700.0
2014-09-22 09:40:00,44.89,44.97,44.86,44.94,6800.0,36.4993,36.5643,36.4749,36.5399,6800.0
2014-09-22 09:50:00,44.94,45.0,44.92,44.97,8200.0,36.5399,36.5887,36.5237,36.5643,8200.0
2014-09-22 10:00:00,44.98,45.07,44.96,45.06,20400.0,36.5725,36.6456,36.5562,36.6375,20400.0
2014-09-22 10:10:00,45.06,45.07,44.92,44.93,5600.0,36.6375,36.6456,36.5237,36.5318,5600.0
2014-09-22 10:20:00,44.91,44.93,44.87,44.88,3700.0,36.5156,36.5318,36.483,36.4912,3700.0
2014-09-22 10:30:00,44.88,44.89,44.8,44.83,40300.0,36.4912,36.4993,36.4261,36.4505,40300.0
2014-09-22 10:40:00,44.83,44.84,44.77,44.78,96500.0,36.4505,36.4586,36.4017,36.4099,96500.0
2014-09-22 10:50:00,44.78,44.83,44.77,44.83,17200.0,36.4099,36.4505,36.4017,36.4505,17200.0
2014-09-22 11:00:00,44.82,44.88,44.81,44.86,10300.0,36.4424,36.4912,36.4342,36.4749,10300.0
2014-09-22 11:10:00,44.86,44.92,44.83,44.86,12400.0,36.4749,36.5237,36.4505,36.4749,12400.0
2014-09-22 11:20:00,44.86,44.96,44.86,44.91,13400.0,36.4749,36.5562,36.4749,36.5156,13400.0
2014-09-22 11:30:00,44.9,44.94,44.9,44.9,13100.0,36.5074,36.5399,36.5074,36.5074,13100.0
2014-09-22 11:40:00,44.9,44.93,44.88,44.9,7500.0,36.5074,36.5318,36.4912,36.5074,7500.0
2014-09-22 11:50:00,44.91,44.92,44.86,44.87,13400.0,36.5156,36.5237,36.4749,36.483,13400.0
2014-09-22 12:00:00,44.86,44.89,44.82,44.89,15700.0,36.4749,36.4993,36.4424,36.4993,15700.0
2014-09-22 12:10:00,44.91,44.95,44.9,44.95,9700.0,36.5156,36.5481,36.5074,36.5481,9700.0
2014-09-22 12:20:00,44.93,44.97,44.93,44.96,8800.0,36.5318,36.5643,36.5318,36.5562,8800.0
2014-09-22 12:30:00,44.96,45.0,44.96,45.0,82500.0,36.5562,36.5887,36.5562,36.5887,82500.0
2014-09-22 12:40:00,44.99,45.02,44.97,45.01,8400.0,36.5806,36.605,36.5643,36.5969,8400.0
2014-09-22 12:50:00,45.03,45.03,44.99,45.0,8400.0,36.6131,36.6131,36.5806,36.5887,8400.0
2014-09-22 13:00:00,45.0,45.09,44.99,45.07,12600.0,36.5887,36.6619,36.5806,36.6456,12600.0
2014-09-22 13:10:00,45.06,45.07,45.04,45.06,8000.0,36.6375,36.6456,36.6213,36.6375,8000.0
2014-09-22 13:20:00,45.05,45.1,45.04,45.1,4500.0,36.6294,36.67,36.6213,36.67,4500.0
2014-09-22 13:30:00,45.09,45.1,45.03,45.04,7400.0,36.6619,36.67,36.6131,36.6213,7400.0
2014-09-22 13:40:00,45.04,45.06,45.02,45.05,7500.0,36.6213,36.6375,36.605,36.6294,7500.0
2014-09-22 13:50:00,45.04,45.04,45.01,45.02,5000.0,36.6213,36.6213,36.5969,36.605,5000.0
2014-09-22 14:00:00,45.01,45.03,45.01,45.03,6000.0,36.5969,36.6131,36.5969,36.6131,6000.0
2014-09-22 14:10:00,45.04,45.05,44.96,44.97,8500.0,36.6213,36.6294,36.5562,36.5643,8500.0
2014-09-22 14:20:00,44.97,44.99,44.9,44.93,10800.0,36.5643,36.5806,36.5074,36.5318,10800.0
2014-09-22 14:30:00,44.92,44.96,44.92,44.96,9100.0,36.5237,36.5562,36.5237,36.5562,9100.0
2014-09-22 14:40:00,44.96,45.01,44.93,45.01,8100.0,36.5562,36.5969,36.5318,36.5969,8100.0
2014-09-22 14:50:00,45.01,45.01,44.97,44.97,5800.0,36.5969,36.5969,36.5643,36.5643,5800.0
2014-09-22 15:00:00,44.96,44.98,44.93,44.97,19300.0,36.5562,36.5725,36.5318,36.5643,19300.0
2014-09-22 15:10:00,44.97,44.98,44.91,44.92,43700.0,36.5643,36.5725,36.5156,36.5237,43700.0
2014-09-22 15:20:00,44.92,44.92,44.87,44.87,17200.0,36.5237,36.5237,36.483,36.483,17200.0
2014-09-22 15:30:00,44.86,44.96,44.69,44.94,159700.0,36.4749,36.5562,36.3367,36.5399,159700.0
2014-09-22 15:40:00,44.95,45.01,44.88,44.94,131600.0,36.5481,36.5969,36.4912,36.5399,131600.0
2014-09-22 15:50:00,44.94,44.94,44.79,44.79,294000.0,36.5399,36.5399,36.418,36.418,294000.0
2014-09-23 09:30:00,44.58,44.7,44.47,44.68,18600.0,36.2472,36.3448,36.1578,36.3285,18600.0
2014-09-23 09:40:00,44.69,44.74,44.64,44.7,26100.0,36.3367,36.3773,36.296,36.3448,26100.0
2014-09-23 09:50:00,44.73,44.82,44.71,44.82,29900.0,36.3692,36.4424,36.3529,36.4424,29900.0
2014-09-23 10:00:00,44.81,44.83,44.79,44.79,7100.0,36.4342,36.4505,36.418,36.418,7100.0
2014-09-23 10:10:00,44.79,44.82,44.74,44.82,8400.0,36.418,36.4424,36.3773,36.4424,8400.0
2014-09-23 10:20:00,44.81,44.88,44.78,44.78,40400.0,36.4342,36.4912,36.4099,36.4099,40400.0
2014-09-23 10:30:00,44.79,44.84,44.75,44.83,22800.0,36.418,36.4586,36.3855,36.4505,22800.0
2014-09-23 10:40:00,44.82,44.89,44.8,44.85,10900.0,36.4424,36.4993,36.4261,36.4668,10900.0
2014-09-23 10:50:00,44.86,44.9,44.85,44.87,38800.0,36.4749,36.5074,36.4668,36.483,38800.0
2014-09-23 11:00:00,44.87,44.92,44.87,44.91,16900.0,36.483,36.5237,36.483,36.5156,16900.0
2014-09-23 11:10:00,44.92,44.92,44.87,44.91,15800.0,36.5237,36.5237,36.483,36.5156,15800.0
2014-09-23 11:20:00,44.92,44.96,44.92,44.94,11500.0,36.5237,36.5562,36.5237,36.5399,11500.0
2014-09-23 11:30:00,44.95,44.97,44.94,44.96,8800.0,36.5481,36.5643,36.5399,36.5562,8800.0
2014-09-23 11:40:00,44.97,45.02,44.97,45.0,24100.0,36.5643,36.605,36.5643,36.5887,24100.0
2014-09-23 11:50:00,45.0,45.02,44.99,45.01,10900.0,36.5887,36.605,36.5806,36.5969,10900.0
2014-09-23 12:00:00,45.0,45.01,44.98,45.0,19600.0,36.5887,36.5969,36.5725,36.5887,19600.0
2014-09-23 12:10:00,44.98,45.01,44.91,44.91,31300.0,36.5725,36.5969,36.5156,36.5156,31300.0
2014-09-23 12:20:00,44.9,44.91,44.86,44.91,88400.0,36.5074,36.5156,36.4749,36.5156,88400.0
2014-09-23 12:30:00,44.91,44.93,44.9,44.91,11900.0,36.5156,36.5318,36.5074,36.5156,11900.0
2014-09-23 12:40:00,44.91,44.97,44.89,44.96,21000.0,36.5156,36.5643,36.4993,36.5562,21000.0
2014-09-23 12:50:00,44.95,44.98,44.92,44.95,15700.0,36.5481,36.5725,36.5237,36.5481,15700.0
2014-09-23 13:00:00,44.95,44.97,44.94,44.96,27700.0,36.5481,36.5643,36.5399,36.5562,27700.0
2014-09-23 13:10:00,44.95,44.97,44.93,44.95,51100.0,36.5481,36.5643,36.5318,36.5481,51100.0
2014-09-23 13:20:00,44.94,44.97,44.93,44.95,21600.0,36.5399,36.5643,36.5318,36.5481,21600.0
2014-09-23 13:30:00,44.96,44.99,44.94,44.96,7600.0,36.5562,36.5806,36.5399,36.5562,7600.0
2014-09-23 13:40:00,44.96,44.97,44.91,44.94,15200.0,36.5562,36.5643,36.5156,36.5399,15200.0
2014-09-23 13:50:00,44.94,44.96,44.89,44.89,22400.0,36.5399,36.5562,36.4993,36.4993,22400.0
2014-09-23 14:00:00,44.88,44.91,44.81,44.81,20500.0,36.4912,36.5156,36.4342,36.4342,20500.0
2014-09-23 14:10:00,44.8,44.87,44.8,44.82,20700.0,36.4261,36.483,36.4261,36.4424,20700.0
2014-09-23 14:20:00,44.82,44.83,44.73,44.77,43000.0,36.4424,36.4505,36.3692,36.4017,43000.0
2014-09-23 14:30:00,44.78,44.79,44.75,44.75,55800.0,36.4099,36.418,36.3855,36.3855,55800.0
2014-09-23 14:40:00,44.75,44.8,44.74,44.79,9100.0,36.3855,36.4261,36.3773,36.418,9100.0
2014-09-23 14:50:00,44.77,44.79,44.73,44.78,7300.0,36.4017,36.418,36.3692,36.4099,7300.0
2014-09-23 15:00:00,44.77,44.82,44.77,44.81,11800.0,36.4017,36.4424,36.4017,36.4342,11800.0
2014-09-23 15:10:00,44.82,44.82,44.76,44.76,5100.0,36.4424,36.4424,36.3936,36.3936,5100.0
2014-09-23 15:20:00,44.75,44.8,44.74,44.8,14900.0,36.3855,36.4261,36.3773,36.4261,14900.0
2014-09-23 15:30:00,44.8,44.83,44.76,44.81,16700.0,36.4261,36.4505,36.3936,36.4342,16700.0
2014-09-23 15:40:00,44.82,44.86,44.78,44.82,74200.0,36.4424,36.4749,36.4099,36.4424,74200.0
2014-09-23 15:50:00,44.81,44.84,44.75,44.78,185200.0,36.4342,36.4586,36.3855,36.4099,185200.0
2014-09-24 09:30:00,44.87,45.02,44.68,45.0,18700.0,36.483,36.605,36.3285,36.5887,18700.0
2014-09-24 09:40:00,44.98,45.12,44.92,45.08,47700.0,36.5725,36.6863,36.5237,36.6538,47700.0
2014-09-24 09:50:00,45.11,45.23,45.07,45.18,46900.0,36.6782,36.7757,36.6456,36.7351,46900.0
2014-09-24 10:00:00,45.18,45.18,45.06,45.09,47100.0,36.7351,36.7351,36.6375,36.6619,47100.0
2014-09-24 10:10:00,45.08,45.13,45.0,45.05,89900.0,36.6538,36.6944,36.5887,36.6294,89900.0
2014-09-24 10:20:00,45.02,45.08,44.96,45.02,29900.0,36.605,36.6538,36.5562,36.605,29900.0
2014-09-24 10:30:00,45.04,45.12,44.98,45.08,22800.0,36.6213,36.6863,36.5725,36.6538,22800.0
2014-09-24 10:40:00,45.1,45.12,45.05,45.05,36100.0,36.67,36.6863,36.6294,36.6294,36100.0
2014-09-24 10:50:00,45.05,45.08,45.04,45.05,18600.0,36.6294,36.6538,36.6213,36.6294,18600.0
2014-09-24 11:00:00,45.06,45.07,45.05,45.07,8700.0,36.6375,36.6456,36.6294,36.6456,8700.0
2014-09-24 11:10:00,45.08,45.13,45.06,45.12,12700.0,36.6538,36.6944,36.6375,36.6863,12700.0
2014-09-24 11:20:00,45.13,45.21,45.1,45.11,18000.0,36.6944,36.7595,36.67,36.6782,18000.0
2014-09-24 11:30:00,45.15,45.22,45.14,45.21,12600.0,36.7107,36.7676,36.7026,36.7595,12600.0
2014-09-24 11:40:00,45.2,45.2,45.1,45.1,4600.0,36.7513,36.7513,36.67,36.67,4600.0
2014-09-24 11:50:00,45.1,45.1,45.07,45.07,8500.0,36.67,36.67,36.6456,36.6456,8500.0
2014-09-24 12:00:00,45.06,45.1,45.06,45.08,9000.0,36.6375,36.67,36.6375,36.6538,9000.0
2014-09-24 12:10:00,45.08,45.11,45.07,45.09,13200.0,36.6538,36.6782,36.6456,36.6619,13200.0
2014-09-24 12:20:00,45.09,45.15,45.08,45.14,7200.0,36.6619,36.7107,36.6538,36.7026,7200.0
2014-09-24 12:30:00,45.13,45.14,45.05,45.11,19200.0,36.6944,36.7026,36.6294,36.6782,19200.0
2014-09-24 12:40:00,45.1,45.12,45.08,45.11,2300.0,36.67,36.6863,36.6538,36.6782,2300.0
2014-09-24 12:50:00,45.1,45.11,45.08,45.11,3400.0,36.67,36.6782,36.6538,36.6782,3400.0
2014-09-24 13:00:00,45.12,45.17,45.1,45.14,7800.0,36.6863,36.727,36.67,36.7026,7800.0
2014-09-24 13:10:00,45.14,45.19,45.14,45.18,3900.0,36.7026,36.7432,36.7026,36.7351,3900.0
2014-09-24 13:20:00,45.19,45.22,45.17,45.22,14200.0,36.7432,36.7676,36.727,36.7676,14200.0
2014-09-24 13:30:00,45.22,45.3,45.22,45.23,17600.0,36.7676,36.8327,36.7676,36.7757,17600.0
2014-09-24 13:40:00,45.25,45.25,45.19,45.2,5600.0,36.792,36.792,36.7432,36.7513,5600.0
2014-09-24 13:50:00,45.2,45.25,45.2,45.25,5200.0,36.7513,36.792,36.7513,36.792,5200.0
2014-09-24 14:00:00,45.24,45.28,45.23,45.27,7600.0,36.7839,36.8164,36.7757,36.8083,7600.0
2014-09-24 14:10:00,45.27,45.28,45.24,45.27,5400.0,36.8083,36.8164,36.7839,36.8083,5400.0
2014-09-24 14:20:00,45.26,45.36,45.26,45.34,28500.0,36.8001,36.8814,36.8001,36.8652,28500.0
2014-09-24 14:30:00,45.33,45.46,45.33,45.45,66400.0,36.857,36.9627,36.857,36.9546,66400.0
2014-09-24 14:40:00,45.45,45.45,45.39,45.4,7700.0,36.9546,36.9546,36.9058,36.914,7700.0
2014-09-24 14:50:00,45.39,45.4,45.36,45.39,4900.0,36.9058,36.914,36.8814,36.9058,4900.0
2014-09-24 15:00:00,45.39,45.45,45.38,45.43,9000.0,36.9058,36.9546,36.8977,36.9384,9000.0
2014-09-24 15:10:00,45.43,45.5,45.43,45.48,18800.0,36.9384,36.9953,36.9384,36.979,18800.0
2014-09-24 15:20:00,45.49,45.49,45.46,45.46,14400.0,36.9871,36.9871,36.9627,36.9627,14400.0
2014-09-24 15:30:00,45.46,45.47,45.43,45.44,21200.0,36.9627,36.9709,36.9384,36.9465,21200.0
2014-09-24 15:40:00,45.44,45.45,45.37,45.41,38900.0,36.9465,36.9546,36.8896,36.9221,38900.0
2014-09-24 15:50:00,45.41,45.5,45.39,45.46,179400.0,36.9221,36.9953,36.9058,36.9627,179400.0
2014-09-25 09:30:00,45.32,45.32,45.09,45.09,15800.0,36.8489,36.8489,36.6619,36.6619,15800.0
2014-09-25 09:40:00,45.09,45.21,45.02,45.21,20700.0,36.6619,36.7595,36.605,36.7595,20700.0
2014-09-25 09:50:00,45.23,45.25,45.08,45.08,28700.0,36.7757,36.792,36.6538,36.6538,28700.0
2014-09-25 10:00:00,45.05,45.05,44.97,44.97,16400.0,36.6294,36.6294,36.5643,36.5643,16400.0
2014-09-25 10:10:00,44.94,45.01,44.86,44.89,21500.0,36.5399,36.5969,36.4749,36.4993,21500.0
2014-09-25 10:20:00,44.91,44.91,44.76,44.83,15400.0,36.5156,36.5156,36.3936,36.4505,15400.0
2014-09-25 10:30:00,44.83,44.88,44.79,44.85,30100.0,36.4505,36.4912,36.418,36.4668,30100.0
2014-09-25 10:40:00,44.85,44.87,44.77,44.85,57400.0,36.4668,36.483,36.4017,36.4668,57400.0
2014-09-25 10:50:00,44.84,44.93,44.84,44.93,15600.0,36.4586,36.5318,36.4586,36.5318,15600.0
2014-09-25 11:00:00,44.93,45.0,44.9,45.0,48700.0,36.5318,36.5887,36.5074,36.5887,48700.0
2014-09-25 11:10:00,45.0,45.0,44.89,44.91,17300.0,36.5887,36.5887,36.4993,36.5156,17300.0
2014-09-25 11:20:00,44.9,44.95,44.89,44.95,9100.0,36.5074,36.5481,36.4993,36.5481,9100.0
2014-09-25 11:30:00,44.94,44.98,44.9,44.95,9600.0,36.5399,36.5725,36.5074,36.5481,9600.0
2014-09-25 11:40:00,44.94,44.94,44.89,44.89,8900.0,36.5399,36.5399,36.4993,36.4993,8900.0
2014-09-25 11:50:00,44.9,44.93,44.87,44.87,5100.0,36.5074,36.5318,36.483,36.483,5100.0
2014-09-25 12:00:00,44.86,44.88,44.83,44.84,7900.0,36.4749,36.4912,36.4505,36.4586,7900.0
2014-09-25 12:10:00,44.84,44.91,44.84,44.9,8000.0,36.4586,36.5156,36.4586,36.5074,8000.0
2014-09-25 12:20:00,44.9,44.94,44.88,44.9,13900.0,36.5074,36.5399,36.4912,36.5074,13900.0
2014-09-25 12:30:00,44.89,44.91,44.89,44.91,5200.0,36.4993,36.5156,36.4993,36.5156,5200.0
2014-09-25 12:40:00,44.91,44.91,44.88,44.9,56600.0,36.5156,36.5156,36.4912,36.5074,56600.0
2014-09-25 12:50:00,44.9,44.91,44.89,44.9,5700.0,36.5074,36.5156,36.4993,36.5074,5700.0
2014-09-25 13:00:00,44.92,44.92,44.89,44.9,6400.0,36.5237,36.5237,36.4993,36.5074,6400.0
2014-09-25 13:10:00,44.91,44.93,44.9,44.93,6000.0,36.5156,36.5318,36.5074,36.5318,6000.0
2014-09-25 13:20:00,44.92,44.93,44.89,44.93,8000.0,36.5237,36.5318,36.4993,36.5318,8000.0
2014-09-25 13:30:00,44.93,44.93,44.92,44.93,6400.0,36.5318,36.5318,36.5237,36.5318,6400.0
2014-09-25 13:40:00,44.93,44.96,44.92,44.96,14900.0,36.5318,36.5562,36.5237,36.5562,14900.0
2014-09-25 13:50:00,44.96,44.97,44.91,44.92,28400.0,36.5562,36.5643,36.5156,36.5237,28400.0
2014-09-25 14:00:00,44.9,44.9,44.86,44.86,18600.0,36.5074,36.5074,36.4749,36.4749,18600.0
2014-09-25 14:10:00,44.86,44.86,44.8,44.84,20600.0,36.4749,36.4749,36.4261,36.4586,20600.0
2014-09-25 14:20:00,44.85,44.89,44.84,44.88,11800.0,36.4668,36.4993,36.4586,36.4912,11800.0
2014-09-25 14:30:00,44.87,44.9,44.86,44.88,12200.0,36.483,36.5074,36.4749,36.4912,12200.0
2014-09-25 14:40:00,44.88,44.95,44.88,44.94,28100.0,36.4912,36.5481,36.4912,36.5399,28100.0
2014-09-25 14:50:00,44.92,44.93,44.88,44.9,12700.0,36.5237,36.5318,36.4912,36.5074,12700.0
2014-09-25 15:00:00,44.9,44.9,44.86,44.88,9600.0,36.5074,36.5074,36.4749,36.4912,9600.0
2014-09-25 15:10:00,44.89,44.93,44.87,44.91,17700.0,36.4993,36.5318,36.483,36.5156,17700.0
2014-09-25 15:20:00,44.91,44.91,44.86,44.88,12200.0,36.5156,36.5156,36.4749,36.4912,12200.0
2014-09-25 15:30:00,44.87,44.9,44.85,44.89,22500.0,36.483,36.5074,36.4668,36.4993,22500.0
2014-09-25 15:40:00,44.89,44.9,44.85,44.85,31800.0,36.4993,36.5074,36.4668,36.4668,31800.0
2014-09-25 15:50:00,44.85,44.85,44.76,44.78,70400.0,36.4668,36.4668,36.3936,36.4099,70400.0
2014-09-26 09:30:00,44.95,45.01,44.88,44.92,27300.0,36.5481,36.5969,36.4912,36.5237,27300.0
2014-09-26 09:40:00,44.91,44.97,44.86,44.93,24300.0,36.5156,36.5643,36.4749,36.5318,24300.0
2014-09-26 09:50:00,44.91,44.97,44.87,44.91,3500.0,36.5156,36.5643,36.483,36.5156,3500.0
2014-09-26 10:00:00,44.96,45.05,44.96,45.0,2700.0,36.5562,36.6294,36.5562,36.5887,2700.0
2014-09-26 10:10:00,44.96,44.98,44.92,44.94,5000.0,36.5562,36.5725,36.5237,36.5399,5000.0
2014-09-26 10:20:00,44.97,45.08,44.97,45.02,9700.0,36.5643,36.6538,36.5643,36.605,9700.0
2014-09-26 10:30:00,45.03,45.09,45.0,45.09,7900.0,36.6131,36.6619,36.5887,36.6619,7900.0
2014-09-26 10:40:00,45.08,45.16,45.08,45.15,19000.0,36.6538,36.7188,36.6538,36.7107,19000.0
2014-09-26 10:50:00,45.13,45.14,45.06,45.1,4000.0,36.6944,36.7026,36.6375,36.67,4000.0
2014-09-26 11:00:00,45.1,45.13,45.06,45.12,9800.0,36.67,36.6944,36.6375,36.6863,9800.0
2014-09-26 11:10:00,45.11,45.18,45.07,45.15,13900.0,36.6782,36.7351,36.6456,36.7107,13900.0
2014-09-26 11:20:00,45.15,45.17,45.11,45.14,8200.0,36.7107,36.727,36.6782,36.7026,8200.0
2014-09-26 11:30:00,45.14,45.21,45.13,45.17,41200.0,36.7026,36.7595,36.6944,36.727,41200.0
2014-09-26 11:40:00,45.17,45.21,45.15,45.2,15400.0,36.727,36.7595,36.7107,36.7513,15400.0
2014-09-26 11:50:00,45.19,45.23,45.17,45.17,15000.0,36.7432,36.7757,36.727,36.727,15000.0
2014-09-26 12:00:00,45.18,45.21,45.18,45.21,5300.0,36.7351,36.7595,36.7351,36.7595,5300.0
2014-09-26 12:10:00,45.2,45.25,45.19,45.25,7000.0,36.7513,36.792,36.7432,36.792,7000.0
2014-09-26 12:20:00,45.25,45.25,45.2,45.23,9300.0,36.792,36.792,36.7513,36.7757,9300.0
2014-09-26 12:30:00,45.23,45.23,45.21,45.23,8500.0,36.7757,36.7757,36.7595,36.7757,8500.0
2014-09-26 12:40:00,45.23,45.23,45.2,45.21,8300.0,36.7757,36.7757,36.7513,36.7595,8300.0
2014-09-26 12:50:00,45.21,45.23,45.2,45.23,8600.0,36.7595,36.7757,36.7513,36.7757,8600.0
2014-09-26 13:00:00,45.22,45.25,45.22,45.25,6900.0,36.7676,36.792,36.7676,36.792,6900.0
2014-09-26 13:10:00,45.25,45.27,45.23,45.27,3800.0,36.792,36.8083,36.7757,36.8083,3800.0
2014-09-26 13:20:00,45.27,45.27,45.23,45.24,5200.0,36.8083,36.8083,36.7757,36.7839,5200.0
2014-09-26 13:30:00,45.24,45.27,45.23,45.26,6800.0,36.7839,36.8083,36.7757,36.8001,6800.0
2014-09-26 13:40:00,45.26,45.33,45.26,45.33,12700.0,36.8001,36.857,36.8001,36.857,12700.0
2014-09-26 13:50:00,45.33,45.38,45.32,45.37,9400.0,36.857,36.8977,36.8489,36.8896,9400.0
2014-09-26 14:00:00,45.38,45.41,45.37,45.4,12000.0,36.8977,36.9221,36.8896,36.914,12000.0
2014-09-26 14:10:00,45.41,45.45,45.38,45.45,11500.0,36.9221,36.9546,36.8977,36.9546,11500.0
2014-09-26 14:20:00,45.45,45.46,45.42,45.42,10400.0,36.9546,36.9627,36.9302,36.9302,10400.0
2014-09-26 14:30:00,45.41,45.47,45.41,45.46,9000.0,36.9221,36.9709,36.9221,36.9627,9000.0
2014-09-26 14:40:00,45.46,45.48,45.44,45.46,8700.0,36.9627,36.979,36.9465,36.9627,8700.0
2014-09-26 14:50:00,45.46,45.46,45.43,45.45,5600.0,36.9627,36.9627,36.9384,36.9546,5600.0
2014-09-26 15:00:00,45.45,45.46,45.44,45.44,8400.0,36.9546,36.9627,36.9465,36.9465,8400.0
2014-09-26 15:10:00,45.45,45.46,45.4,45.4,13000.0,36.9546,36.9627,36.914,36.914,13000.0
2014-09-26 15:20:00,45.4,45.41,45.36,45.37,12100.0,36.914,36.9221,36.8814,36.8896,12100.0
2014-09-26 15:30:00,45.37,45.38,45.35,45.35,9000.0,36.8896,36.8977,36.8733,36.8733,9000.0
2014-09-26 15:40:00,45.36,45.4,45.34,45.4,41800.0,36.8814,36.914,36.8652,36.914,41800.0
2014-09-26 15:50:00,45.4,45.48,45.4,45.44,111500.0,36.914,36.979,36.914,36.9465,111500.0
2014-09-29 09:30:00,45.09,45.11,44.86,45.07,30600.0,36.6619,36.6782,36.4749,36.6456,30600.0
2014-09-29 09:40:00,45.06,45.2,45.05,45.16,10300.0,36.6375,36.7513,36.6294,36.7188,10300.0
2014-09-29 09:50:00,45.1,45.17,45.07,45.17,15300.0,36.67,36.727,36.6456,36.727,15300.0
2014-09-29 10:00:00,45.16,45.22,45.12,45.16,21300.0,36.7188,36.7676,36.6863,36.7188,21300.0
2014-09-29 10:10:00,45.17,45.21,45.15,45.16,4700.0,36.727,36.7595,36.7107,36.7188,4700.0
2014-09-29 10:20:00,45.17,45.21,45.11,45.12,8400.0,36.727,36.7595,36.6782,36.6863,8400.0
2014-09-29 10:30:00,45.13,45.17,45.13,45.15,5100.0,36.6944,36.727,36.6944,36.7107,5100.0
2014-09-29 10:40:00,45.15,45.2,45.11,45.12,7400.0,36.7107,36.7513,36.6782,36.6863,7400.0
2014-09-29 10:50:00,45.11,45.17,45.11,45.13,3400.0,36.6782,36.727,36.6782,36.6944,3400.0
2014-09-29 11:00:00,45.13,45.14,45.1,45.11,5400.0,36.6944,36.7026,36.67,36.6782,5400.0
2014-09-29 11:10:00,45.11,45.24,45.11,45.23,10500.0,36.6782,36.7839,36.6782,36.7757,10500.0
2014-09-29 11:20:00,45.23,45.25,45.21,45.23,9800.0,36.7757,36.792,36.7595,36.7757,9800.0
2014-09-29 11:30:00,45.24,45.24,45.19,45.2,4000.0,36.7839,36.7839,36.7432,36.7513,4000.0
2014-09-29 11:40:00,45.19,45.24,45.18,45.21,5700.0,36.7432,36.7839,36.7351,36.7595,5700.0
2014-09-29 11:50:00,45.22,45.23,45.2,45.22,2800.0,36.7676,36.7757,36.7513,36.7676,2800.0
2014-09-29 12:00:00,45.22,45.22,45.16,45.16,4400.0,36.7676,36.7676,36.7188,36.7188,4400.0
2014-09-29 12:10:00,45.15,45.17,45.12,45.17,5100.0,36.7107,36.727,36.6863,36.727,5100.0
2014-09-29 12:20:00,45.17,45.17,45.09,45.11,3600.0,36.727,36.727,36.6619,36.6782,3600.0
2014-09-29 12:30:00,45.1,45.11,45.06,45.06,5900.0,36.67,36.6782,36.6375,36.6375,5900.0
2014-09-29 12:40:00,45.05,45.08,45.04,45.06,5700.0,36.6294,36.6538,36.6213,36.6375,5700.0
2014-09-29 12:50:00,45.07,45.1,45.07,45.08,4500.0,36.6456,36.67,36.6456,36.6538,4500.0
2014-09-29 13:00:00,45.08,45.08,45.05,45.05,3500.0,36.6538,36.6538,36.6294,36.6294,3500.0
2014-09-29 13:10:00,45.05,45.11,45.04,45.08,4500.0,36.6294,36.6782,36.6213,36.6538,4500.0
2014-09-29 13:20:00,45.08,45.11,45.04,45.1,19700.0,36.6538,36.6782,36.6213,36.67,19700.0
2014-09-29 13:30:00,45.1,45.13,45.09,45.09,7600.0,36.67,36.6944,36.6619,36.6619,7600.0
2014-09-29 13:40:00,45.1,45.1,45.03,45.05,10700.0,36.67,36.67,36.6131,36.6294,10700.0
2014-09-29 13:50:00,45.07,45.11,45.07,45.09,4000.0,36.6456,36.6782,36.6456,36.6619,4000.0
2014-09-29 14:00:00,45.09,45.11,45.05,45.06,5200.0,36.6619,36.6782,36.6294,36.6375,5200.0
2014-09-29 14:10:00,45.06,45.07,45.02,45.02,5100.0,36.6375,36.6456,36.605,36.605,5100.0
2014-09-29 14:20:00,45.02,45.12,45.02,45.06,45400.0,36.605,36.6863,36.605,36.6375,45400.0
2014-09-29 14:30:00,45.06,45.12,45.06,45.12,5900.0,36.6375,36.6863,36.6375,36.6863,5900.0
2014-09-29 14:40:00,45.12,45.12,45.09,45.11,7800.0,36.6863,36.6863,36.6619,36.6782,7800.0
2014-09-29 14:50:00,45.11,45.13,45.06,45.12,10200.0,36.6782,36.6944,36.6375,36.6863,10200.0
2014-09-29 15:00:00,45.12,45.15,45.09,45.1,9200.0,36.6863,36.7107,36.6619,36.67,9200.0
2014-09-29 15:10:00,45.08,45.14,45.07,45.11,9100.0,36.6538,36.7026,36.6456,36.6782,9100.0
2014-09-29 15:20:00,45.12,45.17,45.11,45.15,11400.0,36.6863,36.727,36.6782,36.7107,11400.0
2014-09-29 15:30:00,45.16,45.16,45.09,45.13,19200.0,36.7188,36.7188,36.6619,36.6944,19200.0
2014-09-29 15:40:00,45.13,45.13,45.06,45.1,20300.0,36.6944,36.6944,36.6375,36.67,20300.0
2014-09-29 15:50:00,45.09,45.12,45.07,45.07,53400.0,36.6619,36.6863,36.6456,36.6456,53400.0
2014-09-30 09:30:00,45.1,45.18,45.07,45.13,14400.0,36.67,36.7351,36.6456,36.6944,14400.0
2014-09-30 09:40:00,45.12,45.12,45.02,45.02,15300.0,36.6863,36.6863,36.605,36.605,15300.0
2014-09-30 09:50:00,45.05,45.16,45.05,45.13,20700.0,36.6294,36.7188,36.6294,36.6944,20700.0
2014-09-30 10:00:00,45.12,45.14,45.05,45.14,17200.0,36.6863,36.7026,36.6294,36.7026,17200.0
2014-09-30 10:10:00,45.1,45.22,45.1,45.21,21300.0,36.67,36.7676,36.67,36.7595,21300.0
2014-09-30 10:20:00,45.21,45.28,45.18,45.22,18000.0,36.7595,36.8164,36.7351,36.7676,18000.0
2014-09-30 10:30:00,45.18,45.21,45.17,45.21,16300.0,36.7351,36.7595,36.727,36.7595,16300.0
2014-09-30 10:40:00,45.21,45.25,45.18,45.23,4900.0,36.7595,36.792,36.7351,36.7757,4900.0
2014-09-30 10:50:00,45.22,45.22,45.15,45.16,12300.0,36.7676,36.7676,36.7107,36.7188,12300.0
2014-09-30 11:00:00,45.17,45.3,45.17,45.3,2800.0,36.727,36.8327,36.727,36.8327,2800.0
2014-09-30 11:10:00,45.28,45.31,45.26,45.28,3800.0,36.8164,36.8408,36.8001,36.8164,3800.0
2014-09-30 11:20:00,45.25,45.3,45.23,45.29,3500.0,36.792,36.8327,36.7757,36.8245,3500.0
2014-09-30 11:30:00,45.31,45.31,45.26,45.29,4200.0,36.8408,36.8408,36.8001,36.8245,4200.0
2014-09-30 11:40:00,45.28,45.28,45.19,45.19,4000.0,36.8164,36.8164,36.7432,36.7432,4000.0
2014-09-30 11:50:00,45.2,45.2,45.16,45.16,3800.0,36.7513,36.7513,36.7188,36.7188,3800.0
2014-09-30 12:00:00,45.16,45.19,45.12,45.17,6900.0,36.7188,36.7432,36.6863,36.727,6900.0
2014-09-30 12:10:00,45.17,45.22,45.17,45.22,6100.0,36.727,36.7676,36.727,36.7676,6100.0
2014-09-30 12:20:00,45.2,45.21,45.11,45.14,6200.0,36.7513,36.7595,36.6782,36.7026,6200.0
2014-09-30 12:30:00,45.14,45.16,45.07,45.09,6100.0,36.7026,36.7188,36.6456,36.6619,6100.0
2014-09-30 12:40:00,45.07,45.09,45.05,45.07,4000.0,36.6456,36.6619,36.6294,36.6456,4000.0
2014-09-30 12:50:00,45.07,45.09,45.01,45.02,6900.0,36.6456,36.6619,36.5969,36.605,6900.0
2014-09-30 13:00:00,45.03,45.07,45.02,45.04,7100.0,36.6131,36.6456,36.605,36.6213,7100.0
2014-09-30 13:10:00,45.03,45.07,45.02,45.04,3800.0,36.6131,36.6456,36.605,36.6213,3800.0
2014-09-30 13:20:00,45.03,45.16,45.0,45.16,49800.0,36.6131,36.7188,36.5887,36.7188,49800.0
2014-09-30 13:30:00,45.16,45.25,45.16,45.24,45600.0,36.7188,36.792,36.7188,36.7839,45600.0
2014-09-30 13:40:00,45.24,45.25,45.17,45.18,81300.0,36.7839,36.792,36.727,36.7351,81300.0
2014-09-30 13:50:00,45.17,45.26,45.16,45.25,9500.0,36.727,36.8001,36.7188,36.792,9500.0
2014-09-30 14:00:00,45.25,45.28,45.22,45.27,17100.0,36.792,36.8164,36.7676,36.8083,17100.0
2014-09-30 14:10:00,45.28,45.32,45.28,45.32,11200.0,36.8164,36.8489,36.8164,36.8489,11200.0
2014-09-30 14:20:00,45.32,45.34,45.3,45.33,88700.0,36.8489,36.8652,36.8327,36.857,88700.0
2014-09-30 14:30:00,45.32,45.33,45.28,45.29,13400.0,36.8489,36.857,36.8164,36.8245,13400.0
2014-09-30 14:40:00,45.3,45.32,45.27,45.3,18300.0,36.8327,36.8489,36.8083,36.8327,18300.0
2014-09-30 14:50:00,45.31,45.36,45.31,45.34,15600.0,36.8408,36.8814,36.8408,36.8652,15600.0
2014-09-30 15:00:00,45.33,45.36,45.32,45.34,82400.0,36.857,36.8814,36.8489,36.8652,82400.0
2014-09-30 15:10:00,45.35,45.35,45.3,45.32,29100.0,36.8733,36.8733,36.8327,36.8489,29100.0
2014-09-30 15:20:00,45.33,45.36,45.31,45.35,23300.0,36.857,36.8814,36.8408,36.8733,23300.0
2014-09-30 15:30:00,45.36,45.42,45.33,45.39,29900.0,36.8814,36.9302,36.857,36.9058,29900.0
2014-09-30 15:40:00,45.37,45.41,45.36,45.39,32400.0,36.8896,36.9221,36.8814,36.9058,32400.0
2014-09-30 15:50:00,45.39,45.47,45.35,45.36,201900.0,36.9058,36.9709,36.8733,36.8814,201900.0
2014-10-01 09:30:00,45.36,45.36,45.11,45.23,15500.0,36.8814,36.8814,36.6782,36.7757,15500.0
2014-10-01 09:40:00,45.2,45.27,45.16,45.18,18100.0,36.7513,36.8083,36.7188,36.7351,18100.0
2014-10-01 09:50:00,45.18,45.19,45.1,45.1,18500.0,36.7351,36.7432,36.67,36.67,18500.0
2014-10-01 10:00:00,45.09,45.13,45.01,45.06,35000.0,36.6619,36.6944,36.5969,36.6375,35000.0
2014-10-01 10:10:00,45.06,45.09,45.03,45.07,28100.0,36.6375,36.6619,36.6131,36.6456,28100.0
2014-10-01 10:20:00,45.08,45.11,45.05,45.06,12400.0,36.6538,36.6782,36.6294,36.6375,12400.0
2014-10-01 10:30:00,45.05,45.05,44.89,44.91,12200.0,36.6294,36.6294,36.4993,36.5156,12200.0
2014-10-01 10:40:00,44.93,45.0,44.92,44.98,11200.0,36.5318,36.5887,36.5237,36.5725,11200.0
2014-10-01 10:50:00,44.97,44.98,44.9,44.98,18100.0,36.5643,36.5725,36.5074,36.5725,18100.0
2014-10-01 11:00:00,44.98,45.03,44.96,45.0,14600.0,36.5725,36.6131,36.5562,36.5887,14600.0
2014-10-01 11:10:00,44.99,45.03,44.96,45.01,15200.0,36.5806,36.6131,36.5562,36.5969,15200.0
2014-10-01 11:20:00,45.0,45.06,44.97,45.01,43400.0,36.5887,36.6375,36.5643,36.5969,43400.0
2014-10-01 11:30:00,45.0,45.01,44.94,45.0,15200.0,36.5887,36.5969,36.5399,36.5887,15200.0
2014-10-01 11:40:00,44.99,45.04,44.98,45.01,25900.0,36.5806,36.6213,36.5725,36.5969,25900.0
2014-10-01 11:50:00,45.02,45.07,45.0,45.02,10000.0,36.605,36.6456,36.5887,36.605,10000.0
2014-10-01 12:00:00,45.02,45.06,45.0,45.06,11200.0,36.605,36.6375,36.5887,36.6375,11200.0
2014-10-01 12:10:00,45.06,45.06,44.99,45.01,16200.0,36.6375,36.6375,36.5806,36.5969,16200.0
2014-10-01 12:20:00,45.0,45.04,44.99,45.04,14800.0,36.5887,36.6213,36.5806,36.6213,14800.0
2014-10-01 12:30:00,45.05,45.05,44.98,45.01,13000.0,36.6294,36.6294,36.5725,36.5969,13000.0
2014-10-01 12:40:00,45.0,45.02,44.94,44.94,18300.0,36.5887,36.605,36.5399,36.5399,18300.0
2014-10-01 12:50:00,44.94,44.99,44.94,44.96,15400.0,36.5399,36.5806,36.5399,36.5562,15400.0
2014-10-01 13:00:00,44.97,45.01,44.91,44.93,33900.0,36.5643,36.5969,36.5156,36.5318,33900.0
2014-10-01 13:10:00,44.94,44.98,44.91,44.93,13700.0,36.5399,36.5725,36.5156,36.5318,13700.0
2014-10-01 13:20:00,44.93,44.93,44.87,44.9,14000.0,36.5318,36.5318,36.483,36.5074,14000.0
2014-10-01 13:30:00,44.89,44.9,44.78,44.78,12900.0,36.4993,36.5074,36.4099,36.4099,12900.0
2014-10-01 13:40:00,44.78,44.79,44.75,44.76,9300.0,36.4099,36.418,36.3855,36.3936,9300.0
2014-10-01 13:50:00,44.76,44.78,44.74,44.74,16500.0,36.3936,36.4099,36.3773,36.3773,16500.0
2014-10-01 14:00:00,44.75,44.77,44.73,44.75,13200.0,36.3855,36.4017,36.3692,36.3855,13200.0
2014-10-01 14:10:00,44.75,44.76,44.73,44.76,13700.0,36.3855,36.3936,36.3692,36.3936,13700.0
2014-10-01 14:20:00,44.76,44.8,44.73,44.8,14500.0,36.3936,36.4261,36.3692,36.4261,14500.0
2014-10-01 14:30:00,44.8,44.81,44.73,44.77,12600.0,36.4261,36.4342,36.3692,36.4017,12600.0
2014-10-01 14:40:00,44.76,44.76,44.68,44.69,11000.0,36.3936,36.3936,36.3285,36.3367,11000.0
2014-10-01 14:50:00,44.69,44.69,44.65,44.69,32600.0,36.3367,36.3367,36.3042,36.3367,32600.0
2014-10-01 15:00:00,44.69,44.75,44.69,44.72,22000.0,36.3367,36.3855,36.3367,36.3611,22000.0
2014-10-01 15:10:00,44.71,44.77,44.7,44.76,22900.0,36.3529,36.4017,36.3448,36.3936,22900.0
2014-10-01 15:20:00,44.77,44.82,44.75,44.8,31300.0,36.4017,36.4424,36.3855,36.4261,31300.0
2014-10-01 15:30:00,44.81,44.9,44.81,44.9,35900.0,36.4342,36.5074,36.4342,36.5074,35900.0
2014-10-01 15:40:00,44.89,44.95,44.86,44.91,47500.0,36.4993,36.5481,36.4749,36.5156,47500.0
2014-10-01 15:50:00,44.91,44.92,44.82,44.83,128200.0,36.5156,36.5237,36.4424,36.4505,128200.0
2014-10-02 09:30:00,44.76,44.87,44.69,44.83,12700.0,36.3936,36.483,36.3367,36.4505,12700.0
2014-10-02 09:40:00,44.84,44.85,44.8,44.81,5300.0,36.4586,36.4668,36.4261,36.4342,5300.0
2014-10-02 09:50:00,44.84,44.91,44.83,44.83,5700.0,36.4586,36.5156,36.4505,36.4505,5700.0
2014-10-02 10:00:00,44.82,44.84,44.79,44.83,5100.0,36.4424,36.4586,36.418,36.4505,5100.0
2014-10-02 10:10:00,44.8,44.8,44.74,44.74,3200.0,36.4261,36.4261,36.3773,36.3773,3200.0
2014-10-02 10:20:00,44.75,44.79,44.75,44.76,3500.0,36.3855,36.418,36.3855,36.3936,3500.0
2014-10-02 10:30:00,44.72,44.73,44.64,44.7,5900.0,36.3611,36.3692,36.296,36.3448,5900.0
2014-10-02 10:40:00,44.7,44.7,44.61,44.66,5900.0,36.3448,36.3448,36.2716,36.3123,5900.0
2014-10-02 10:50:00,44.68,44.72,44.63,44.7,13300.0,36.3285,36.3611,36.2879,36.3448,13300.0
2014-10-02 11:00:00,44.7,44.77,44.7,44.7,59100.0,36.3448,36.4017,36.3448,36.3448,59100.0
2014-10-02 11:10:00,44.7,44.7,44.62,44.63,65300.0,36.3448,36.3448,36.2798,36.2879,65300.0
2014-10-02 11:20:00,44.63,44.64,44.56,44.57,6000.0,36.2879,36.296,36.231,36.2391,6000.0
2014-10-02 11:30:00,44.59,44.59,44.48,44.51,3800.0,36.2554,36.2554,36.1659,36.1903,3800.0
2014-10-02 11:40:00,44.52,44.54,44.45,44.5,9200.0,36.1984,36.2147,36.1415,36.1822,9200.0
2014-10-02 11:50:00,44.49,44.55,44.48,44.55,9700.0,36.1741,36.2228,36.1659,36.2228,9700.0
2014-10-02 12:00:00,44.56,44.63,44.55,44.62,7100.0,36.231,36.2879,36.2228,36.2798,7100.0
2014-10-02 12:10:00,44.61,44.64,44.58,44.59,5900.0,36.2716,36.296,36.2472,36.2554,5900.0
2014-10-02 12:20:00,44.6,44.63,44.57,44.57,3500.0,36.2635,36.2879,36.2391,36.2391,3500.0
2014-10-02 12:30:00,44.6,44.63,44.54,44.55,5000.0,36.2635,36.2879,36.2147,36.2228,5000.0
2014-10-02 12:40:00,44.54,44.59,44.53,44.54,5500.0,36.2147,36.2554,36.2066,36.2147,5500.0
2014-10-02 12:50:00,44.53,44.6,44.52,44.6,9700.0,36.2066,36.2635,36.1984,36.2635,9700.0
2014-10-02 13:00:00,44.6,44.6,44.58,44.59,5400.0,36.2635,36.2635,36.2472,36.2554,5400.0
2014-10-02 13:10:00,44.6,44.71,44.6,44.71,8700.0,36.2635,36.3529,36.2635,36.3529,8700.0
2014-10-02 13:20:00,44.73,44.8,44.73,44.78,7100.0,36.3692,36.4261,36.3692,36.4099,7100.0
2014-10-02 13:30:00,44.79,44.81,44.75,44.75,6000.0,36.418,36.4342,36.3855,36.3855,6000.0
2014-10-02 13:40:00,44.76,44.8,44.75,44.79,7700.0,36.3936,36.4261,36.3855,36.418,7700.0
2014-10-02 13:50:00,44.77,44.85,44.77,44.81,5500.0,36.4017,36.4668,36.4017,36.4342,5500.0
2014-10-02 14:00:00,44.8,44.85,44.79,44.85,7100.0,36.4261,36.4668,36.418,36.4668,7100.0
2014-10-02 14:10:00,44.83,44.9,44.83,44.87,5200.0,36.4505,36.5074,36.4505,36.483,5200.0
2014-10-02 14:20:00,44.87,44.93,44.83,44.92,6600.0,36.483,36.5318,36.4505,36.5237,6600.0
2014-10-02 14:30:00,44.92,44.93,44.87,44.88,3700.0,36.5237,36.5318,36.483,36.4912,3700.0
2014-10-02 14:40:00,44.88,44.94,44.88,44.93,4700.0,36.4912,36.5399,36.4912,36.5318,4700.0
2014-10-02 14:50:00,44.95,44.99,44.93,44.97,6600.0,36.5481,36.5806,36.5318,36.5643,6600.0
2014-10-02 15:00:00,44.95,44.97,44.93,44.94,9100.0,36.5481,36.5643,36.5318,36.5399,9100.0
2014-10-02 15:10:00,44.94,44.96,44.86,44.86,9200.0,36.5399,36.5562,36.4749,36.4749,9200.0
2014-10-02 15:20:00,44.86,44.87,44.81,44.83,15100.0,36.4749,36.483,36.4342,36.4505,15100.0
2014-10-02 15:30:00,44.83,44.83,44.75,44.76,17000.0,36.4505,36.4505,36.3855,36.3936,17000.0
2014-10-02 15:40:00,44.76,44.77,44.69,44.75,38300.0,36.3936,36.4017,36.3367,36.3855,38300.0
2014-10-02 15:50:00,44.76,44.79,44.72,44.77,60600.0,36.3936,36.418,36.3611,36.4017,60600.0
2014-10-03 09:30:00,45.11,45.15,44.98,45.04,26600.0,36.6782,36.7107,36.5725,36.6213,26600.0
2014-10-03 09:40:00,45.09,45.29,45.04,45.27,11100.0,36.6619,36.8245,36.6213,36.8083,11100.0
2014-10-03 09:50:00,45.3,45.34,45.25,45.28,9700.0,36.8327,36.8652,36.792,36.8164,9700.0
2014-10-03 10:00:00,45.25,45.39,45.25,45.36,5600.0,36.792,36.9058,36.792,36.8814,5600.0
2014-10-03 10:10:00,45.38,45.38,45.31,45.35,4900.0,36.8977,36.8977,36.8408,36.8733,4900.0
2014-10-03 10:20:00,45.36,45.42,45.36,45.39,6300.0,36.8814,36.9302,36.8814,36.9058,6300.0
2014-10-03 10:30:00,45.37,45.41,45.31,45.32,5800.0,36.8896,36.9221,36.8408,36.8489,5800.0
2014-10-03 10:40:00,45.32,45.36,45.25,45.35,7300.0,36.8489,36.8814,36.792,36.8733,7300.0
2014-10-03 10:50:00,45.35,45.4,45.34,45.37,7900.0,36.8733,36.914,36.8652,36.8896,7900.0
2014-10-03 11:00:00,45.37,45.42,45.35,45.42,10600.0,36.8896,36.9302,36.8733,36.9302,10600.0
2014-10-03 11:10:00,45.42,45.43,45.37,45.4,9000.0,36.9302,36.9384,36.8896,36.914,9000.0
2014-10-03 11:20:00,45.39,45.41,45.35,45.39,6900.0,36.9058,36.9221,36.8733,36.9058,6900.0
2014-10-03 11:30:00,45.4,45.44,45.4,45.42,7300.0,36.914,36.9465,36.914,36.9302,7300.0
2014-10-03 11:40:00,45.42,45.43,45.39,45.4,5000.0,36.9302,36.9384,36.9058,36.914,5000.0
2014-10-03 11:50:00,45.41,45.45,45.41,45.44,10200.0,36.9221,36.9546,36.9221,36.9465,10200.0
2014-10-03 12:00:00,45.43,45.49,45.41,45.49,8100.0,36.9384,36.9871,36.9221,36.9871,8100.0
2014-10-03 12:10:00,45.48,45.5,45.48,45.5,15400.0,36.979,36.9953,36.979,36.9953,15400.0
2014-10-03 12:20:00,45.5,45.52,45.49,45.52,17300.0,36.9953,37.0115,36.9871,37.0115,17300.0
2014-10-03 12:30:00,45.52,45.58,45.52,45.58,16200.0,37.0115,37.0603,37.0115,37.0603,16200.0
2014-10-03 12:40:00,45.57,45.62,45.57,45.6,13000.0,37.0522,37.0928,37.0522,37.0766,13000.0
2014-10-03 12:50:00,45.61,45.61,45.55,45.55,14400.0,37.0847,37.0847,37.0359,37.0359,14400.0
2014-10-03 13:00:00,45.55,45.56,45.51,45.52,8200.0,37.0359,37.0441,37.0034,37.0115,8200.0
2014-10-03 13:10:00,45.51,45.52,45.46,45.47,10400.0,37.0034,37.0115,36.9627,36.9709,10400.0
2014-10-03 13:20:00,45.48,45.51,45.48,45.48,8100.0,36.979,37.0034,36.979,36.979,8100.0
2014-10-03 13:30:00,45.48,45.48,45.43,45.44,6400.0,36.979,36.979,36.9384,36.9465,6400.0
2014-10-03 13:40:00,45.44,45.47,45.42,45.47,7600.0,36.9465,36.9709,36.9302,36.9709,7600.0
2014-10-03 13:50:00,45.46,45.49,45.46,45.47,4900.0,36.9627,36.9871,36.9627,36.9709,4900.0
2014-10-03 14:00:00,45.47,45.51,45.47,45.48,8200.0,36.9709,37.0034,36.9709,36.979,8200.0
2014-10-03 14:10:00,45.48,45.51,45.48,45.49,16100.0,36.979,37.0034,36.979,36.9871,16100.0
2014-10-03 14:20:00,45.49,45.52,45.48,45.48,12400.0,36.9871,37.0115,36.979,36.979,12400.0
2014-10-03 14:30:00,45.48,45.52,45.48,45.52,10200.0,36.979,37.0115,36.979,37.0115,10200.0
2014-10-03 14:40:00,45.52,45.52,45.49,45.51,9300.0,37.0115,37.0115,36.9871,37.0034,9300.0
2014-10-03 14:50:00,45.5,45.51,45.49,45.51,7800.0,36.9953,37.0034,36.9871,37.0034,7800.0
2014-10-03 15:00:00,45.51,45.52,45.48,45.5,13900.0,37.0034,37.0115,36.979,36.9953,13900.0
2014-10-03 15:10:00,45.5,45.52,45.48,45.51,14600.0,36.9953,37.0115,36.979,37.0034,14600.0
2014-10-03 15:20:00,45.52,45.55,45.52,45.53,18400.0,37.0115,37.0359,37.0115,37.0197,18400.0
2014-10-03 15:30:00,45.53,45.57,45.52,45.55,22700.0,37.0197,37.0522,37.0115,37.0359,22700.0
2014-10-03 15:40:00,45.55,45.56,45.5,45.54,22300.0,37.0359,37.0441,36.9953,37.0278,22300.0
2014-10-03 15:50:00,45.54,45.54,45.48,45.48,32200.0,37.0278,37.0278,36.979,36.979,32200.0
2014-10-06 09:30:00,45.67,45.67,45.54,45.66,11300.0,37.1335,37.1335,37.0278,37.1254,11300.0
2014-10-06 09:40:00,45.65,45.68,45.63,45.64,5700.0,37.1172,37.1416,37.101,37.1091,5700.0
2014-10-06 09:50:00,45.63,45.65,45.52,45.52,2800.0,37.101,37.1172,37.0115,37.0115,2800.0
2014-10-06 10:00:00,45.46,45.48,45.4,45.48,2200.0,36.9627,36.979,36.914,36.979,2200.0
2014-10-06 10:10:00,45.45,45.46,45.3,45.36,7000.0,36.9546,36.9627,36.8327,36.8814,7000.0
2014-10-06 10:20:00,45.35,45.36,45.29,45.32,4100.0,36.8733,36.8814,36.8245,36.8489,4100.0
2014-10-06 10:30:00,45.34,45.42,45.32,45.42,4000.0,36.8652,36.9302,36.8489,36.9302,4000.0
2014-10-06 10:40:00,45.42,45.45,45.4,45.4,2400.0,36.9302,36.9546,36.914,36.914,2400.0
2014-10-06 10:50:00,45.38,45.38,45.36,45.37,4700.0,36.8977,36.8977,36.8814,36.8896,4700.0
2014-10-06 11:00:00,45.36,45.43,45.36,45.43,2900.0,36.8814,36.9384,36.8814,36.9384,2900.0
2014-10-06 11:10:00,45.42,45.56,45.42,45.55,13900.0,36.9302,37.0441,36.9302,37.0359,13900.0
2014-10-06 11:20:00,45.54,45.63,45.52,45.6,24800.0,37.0278,37.101,37.0115,37.0766,24800.0
2014-10-06 11:30:00,45.61,45.7,45.6,45.67,20400.0,37.0847,37.1579,37.0766,37.1335,20400.0
2014-10-06 11:40:00,45.67,45.69,45.63,45.68,31100.0,37.1335,37.1498,37.101,37.1416,31100.0
2014-10-06 11:50:00,45.69,45.71,45.64,45.68,26200.0,37.1498,37.166,37.1091,37.1416,26200.0
2014-10-06 12:00:00,45.68,45.71,45.65,45.66,20300.0,37.1416,37.166,37.1172,37.1254,20300.0
2014-10-06 12:10:00,45.65,45.65,45.61,45.63,6200.0,37.1172,37.1172,37.0847,37.101,6200.0
2014-10-06 12:20:00,45.63,45.63,45.57,45.57,3700.0,37.101,37.101,37.0522,37.0522,3700.0
2014-10-06 12:30:00,45.56,45.56,45.48,45.5,4900.0,37.0441,37.0441,36.979,36.9953,4900.0
2014-10-06 12:40:00,45.5,45.51,45.5,45.5,7000.0,36.9953,37.0034,36.9953,36.9953,7000.0
2014-10-06 12:50:00,45.5,45.51,45.46,45.48,7000.0,36.9953,37.0034,36.9627,36.979,7000.0
2014-10-06 13:00:00,45.47,45.56,45.46,45.54,8900.0,36.9709,37.0441,36.9627,37.0278,8900.0
2014-10-06 13:10:00,45.54,45.59,45.54,45.59,5000.0,37.0278,37.0684,37.0278,37.0684,5000.0
2014-10-06 13:20:00,45.6,45.64,45.6,45.63,5600.0,37.0766,37.1091,37.0766,37.101,5600.0
2014-10-06 13:30:00,45.64,45.64,45.6,45.6,3700.0,37.1091,37.1091,37.0766,37.0766,3700.0
2014-10-06 13:40:00,45.61,45.62,45.6,45.61,5600.0,37.0847,37.0928,37.0766,37.0847,5600.0
2014-10-06 13:50:00,45.62,45.66,45.61,45.64,5900.0,37.0928,37.1254,37.0847,37.1091,5900.0
2014-10-06 14:00:00,45.64,45.66,45.61,45.61,55500.0,37.1091,37.1254,37.0847,37.0847,55500.0
2014-10-06 14:10:00,45.61,45.62,45.58,45.61,5200.0,37.0847,37.0928,37.0603,37.0847,5200.0
2014-10-06 14:20:00,45.6,45.64,45.6,45.64,5300.0,37.0766,37.1091,37.0766,37.1091,5300.0
2014-10-06 14:30:00,45.63,45.66,45.63,45.65,8600.0,37.101,37.1254,37.101,37.1172,8600.0
2014-10-06 14:40:00,45.64,45.69,45.64,45.68,9200.0,37.1091,37.1498,37.1091,37.1416,9200.0
2014-10-06 14:50:00,45.68,45.76,45.68,45.71,100300.0,37.1416,37.2067,37.1416,37.166,100300.0
2014-10-06 15:00:00,45.72,45.76,45.71,45.76,41800.0,37.1741,37.2067,37.166,37.2067,41800.0
2014-10-06 15:10:00,45.75,45.82,45.75,45.81,26300.0,37.1985,37.2555,37.1985,37.2473,26300.0
2014-10-06 15:20:00,45.81,45.83,45.8,45.83,30500.0,37.2473,37.2636,37.2392,37.2636,30500.0
2014-10-06 15:30:00,45.83,45.83,45.81,45.82,27800.0,37.2636,37.2636,37.2473,37.2555,27800.0
2014-10-06 15:40:00,45.82,45.83,45.75,45.8,69900.0,37.2555,37.2636,37.1985,37.2392,69900.0
2014-10-06 15:50:00,45.8,45.87,45.76,45.77,140400.0,37.2392,37.2961,37.2067,37.2148,140400.0
2014-10-07 09:30:00,45.48,45.5,45.29,45.37,19000.0,36.979,36.9953,36.8245,36.8896,19000.0
2014-10-07 09:40:00,45.4,45.45,45.35,45.43,6900.0,36.914,36.9546,36.8733,36.9384,6900.0
2014-10-07 09:50:00,45.41,45.47,45.4,45.46,7800.0,36.9221,36.9709,36.914,36.9627,7800.0
2014-10-07 10:00:00,45.48,45.55,45.47,45.54,8100.0,36.979,37.0359,36.9709,37.0278,8100.0
2014-10-07 10:10:00,45.55,45.55,45.46,45.49,2600.0,37.0359,37.0359,36.9627,36.9871,2600.0
2014-10-07 10:20:00,45.49,45.54,45.42,45.52,9200.0,36.9871,37.0278,36.9302,37.0115,9200.0
2014-10-07 10:30:00,45.54,45.6,45.53,45.54,8800.0,37.0278,37.0766,37.0197,37.0278,8800.0
2014-10-07 10:40:00,45.53,45.61,45.53,45.56,10500.0,37.0197,37.0847,37.0197,37.0441,10500.0
2014-10-07 10:50:00,45.57,45.6,45.52,45.52,9700.0,37.0522,37.0766,37.0115,37.0115,9700.0
2014-10-07 11:00:00,45.52,45.53,45.46,45.51,14700.0,37.0115,37.0197,36.9627,37.0034,14700.0
2014-10-07 11:10:00,45.51,45.6,45.5,45.59,42800.0,37.0034,37.0766,36.9953,37.0684,42800.0
2014-10-07 11:20:00,45.59,45.63,45.58,45.6,42500.0,37.0684,37.101,37.0603,37.0766,42500.0
2014-10-07 11:30:00,45.6,45.62,45.52,45.58,33400.0,37.0766,37.0928,37.0115,37.0603,33400.0
2014-10-07 11:40:00,45.59,45.63,45.58,45.61,11000.0,37.0684,37.101,37.0603,37.0847,11000.0
2014-10-07 11:50:00,45.59,45.64,45.57,45.58,18000.0,37.0684,37.1091,37.0522,37.0603,18000.0
2014-10-07 12:00:00,45.58,45.64,45.58,45.61,20900.0,37.0603,37.1091,37.0603,37.0847,20900.0
2014-10-07 12:10:00,45.61,45.63,45.59,45.59,11100.0,37.0847,37.101,37.0684,37.0684,11100.0
2014-10-07 12:20:00,45.59,45.62,45.58,45.61,13200.0,37.0684,37.0928,37.0603,37.0847,13200.0
2014-10-07 12:30:00,45.61,45.62,45.58,45.62,20000.0,37.0847,37.0928,37.0603,37.0928,20000.0
2014-10-07 12:40:00,45.6,45.61,45.58,45.59,5700.0,37.0766,37.0847,37.0603,37.0684,5700.0
2014-10-07 12:50:00,45.59,45.61,45.57,45.57,6600.0,37.0684,37.0847,37.0522,37.0522,6600.0
2014-10-07 13:00:00,45.57,45.57,45.47,45.49,9900.0,37.0522,37.0522,36.9709,36.9871,9900.0
2014-10-07 13:10:00,45.5,45.55,45.49,45.49,5800.0,36.9953,37.0359,36.9871,36.9871,5800.0
2014-10-07 13:20:00,45.49,45.5,45.46,45.5,3200.0,36.9871,36.9953,36.9627,36.9953,3200.0
2014-10-07 13:30:00,45.48,45.48,45.41,45.41,8400.0,36.979,36.979,36.9221,36.9221,8400.0
2014-10-07 13:40:00,45.39,45.42,45.34,45.35,3600.0,36.9058,36.9302,36.8652,36.8733,3600.0
2014-10-07 13:50:00,45.35,45.37,45.33,45.34,6100.0,36.8733,36.8896,36.857,36.8652,6100.0
2014-10-07 14:00:00,45.35,45.36,45.31,45.35,11000.0,36.8733,36.8814,36.8408,36.8733,11000.0
2014-10-07 14:10:00,45.34,45.39,45.34,45.36,10600.0,36.8652,36.9058,36.8652,36.8814,10600.0
2014-10-07 14:20:00,45.36,45.36,45.32,45.33,27500.0,36.8814,36.8814,36.8489,36.857,27500.0
2014-10-07 14:30:00,45.33,45.33,45.23,45.23,16700.0,36.857,36.857,36.7757,36.7757,16700.0
2014-10-07 14:40:00,45.23,45.26,45.21,45.23,10000.0,36.7757,36.8001,36.7595,36.7757,10000.0
2014-10-07 14:50:00,45.22,45.23,45.18,45.21,8600.0,36.7676,36.7757,36.7351,36.7595,8600.0
2014-10-07 15:00:00,45.2,45.25,45.19,45.21,7400.0,36.7513,36.792,36.7432,36.7595,7400.0
2014-10-07 15:10:00,45.2,45.2,45.14,45.15,12600.0,36.7513,36.7513,36.7026,36.7107,12600.0
2014-10-07 15:20:00,45.15,45.16,45.1,45.11,15700.0,36.7107,36.7188,36.67,36.6782,15700.0
2014-10-07 15:30:00,45.12,45.15,45.05,45.05,18000.0,36.6863,36.7107,36.6294,36.6294,18000.0
2014-10-07 15:40:00,45.04,45.08,45.02,45.04,31600.0,36.6213,36.6538,36.605,36.6213,31600.0
2014-10-07 15:50:00,45.03,45.05,44.94,44.95,59600.0,36.6131,36.6294,36.5399,36.5481,59600.0
2014-10-08 09:30:00,44.9,45.12,44.75,44.95,26000.0,36.5074,36.6863,36.3855,36.5481,26000.0
2014-10-08 09:40:00,44.97,45.05,44.86,45.03,16500.0,36.5643,36.6294,36.4749,36.6131,16500.0
2014-10-08 09:50:00,45.05,45.09,44.93,44.94,16400.0,36.6294,36.6619,36.5318,36.5399,16400.0
2014-10-08 10:00:00,44.95,44.96,44.85,44.92,12500.0,36.5481,36.5562,36.4668,36.5237,12500.0
2014-10-08 10:10:00,44.92,45.03,44.86,44.86,25200.0,36.5237,36.6131,36.4749,36.4749,25200.0
2014-10-08 10:20:00,44.82,44.93,44.82,44.9,5700.0,36.4424,36.5318,36.4424,36.5074,5700.0
2014-10-08 10:30:00,44.91,44.96,44.89,44.91,8500.0,36.5156,36.5562,36.4993,36.5156,8500.0
2014-10-08 10:40:00,44.91,44.92,44.78,44.81,8600.0,36.5156,36.5237,36.4099,36.4342,8600.0
2014-10-08 10:50:00,44.8,44.81,44.72,44.74,7900.0,36.4261,36.4342,36.3611,36.3773,7900.0
2014-10-08 11:00:00,44.74,44.76,44.67,44.74,7100.0,36.3773,36.3936,36.3204,36.3773,7100.0
2014-10-08 11:10:00,44.74,44.78,44.65,44.67,9400.0,36.3773,36.4099,36.3042,36.3204,9400.0
2014-10-08 11:20:00,44.68,44.84,44.68,44.83,8400.0,36.3285,36.4586,36.3285,36.4505,8400.0
2014-10-08 11:30:00,44.81,44.85,44.77,44.77,9000.0,36.4342,36.4668,36.4017,36.4017,9000.0
2014-10-08 11:40:00,44.78,44.8,44.75,44.76,7900.0,36.4099,36.4261,36.3855,36.3936,7900.0
2014-10-08 11:50:00,44.75,44.81,44.75,44.81,7000.0,36.3855,36.4342,36.3855,36.4342,7000.0
2014-10-08 12:00:00,44.83,44.85,44.79,44.84,5600.0,36.4505,36.4668,36.418,36.4586,5600.0
2014-10-08 12:10:00,44.84,44.88,44.84,44.88,6400.0,36.4586,36.4912,36.4586,36.4912,6400.0
2014-10-08 12:20:00,44.87,44.88,44.79,44.81,4700.0,36.483,36.4912,36.418,36.4342,4700.0
2014-10-08 12:30:00,44.79,44.83,44.77,44.78,6200.0,36.418,36.4505,36.4017,36.4099,6200.0
2014-10-08 12:40:00,44.78,44.83,44.78,44.8,8100.0,36.4099,36.4505,36.4099,36.4261,8100.0
2014-10-08 12:50:00,44.81,44.84,44.8,44.83,3800.0,36.4342,36.4586,36.4261,36.4505,3800.0
2014-10-08 13:00:00,44.84,44.92,44.83,44.83,7400.0,36.4586,36.5237,36.4505,36.4505,7400.0
2014-10-08 13:10:00,44.83,44.89,44.82,44.85,7700.0,36.4505,36.4993,36.4424,36.4668,7700.0
2014-10-08 13:20:00,44.84,44.85,44.81,44.81,9400.0,36.4586,36.4668,36.4342,36.4342,9400.0
2014-10-08 13:30:00,44.81,44.84,44.81,44.83,8400.0,36.4342,36.4586,36.4342,36.4505,8400.0
2014-10-08 13:40:00,44.83,44.92,44.81,44.92,10500.0,36.4505,36.5237,36.4342,36.5237,10500.0
2014-10-08 13:50:00,44.92,44.93,44.9,44.91,9100.0,36.5237,36.5318,36.5074,36.5156,9100.0
2014-10-08 14:00:00,44.91,45.03,44.91,45.03,14600.0,36.5156,36.6131,36.5156,36.6131,14600.0
2014-10-08 14:10:00,45.04,45.16,45.04,45.16,12600.0,36.6213,36.7188,36.6213,36.7188,12600.0
2014-10-08 14:20:00,45.17,45.25,45.17,45.22,10200.0,36.727,36.792,36.727,36.7676,10200.0
2014-10-08 14:30:00,45.22,45.31,45.22,45.27,8600.0,36.7676,36.8408,36.7676,36.8083,8600.0
2014-10-08 14:40:00,45.26,45.28,45.23,45.24,15700.0,36.8001,36.8164,36.7757,36.7839,15700.0
2014-10-08 14:50:00,45.25,45.25,45.15,45.23,11300.0,36.792,36.792,36.7107,36.7757,11300.0
2014-10-08 15:00:00,45.22,45.26,45.22,45.26,14900.0,36.7676,36.8001,36.7676,36.8001,14900.0
2014-10-08 15:10:00,45.25,45.26,45.21,45.23,11900.0,36.792,36.8001,36.7595,36.7757,11900.0
2014-10-08 15:20:00,45.22,45.27,45.2,45.27,25800.0,36.7676,36.8083,36.7513,36.8083,25800.0
2014-10-08 15:30:00,45.26,45.29,45.23,45.28,14300.0,36.8001,36.8245,36.7757,36.8164,14300.0
2014-10-08 15:40:00,45.28,45.33,45.28,45.3,25800.0,36.8164,36.857,36.8164,36.8327,25800.0
2014-10-08 15:50:00,45.3,45.34,45.29,45.32,74700.0,36.8327,36.8652,36.8245,36.8489,74700.0
2014-10-09 09:30:00,45.16,45.34,45.07,45.31,17700.0,36.7188,36.8652,36.6456,36.8408,17700.0
2014-10-09 09:40:00,45.37,45.37,45.25,45.3,17300.0,36.8896,36.8896,36.792,36.8327,17300.0
2014-10-09 09:50:00,45.29,45.29,45.14,45.17,9900.0,36.8245,36.8245,36.7026,36.727,9900.0
2014-10-09 10:00:00,45.2,45.28,45.18,45.19,9500.0,36.7513,36.8164,36.7351,36.7432,9500.0
2014-10-09 10:10:00,45.19,45.31,45.17,45.24,14400.0,36.7432,36.8408,36.727,36.7839,14400.0
2014-10-09 10:20:00,45.27,45.27,45.15,45.15,12800.0,36.8083,36.8083,36.7107,36.7107,12800.0
2014-10-09 10:30:00,45.15,45.15,44.97,44.99,31100.0,36.7107,36.7107,36.5643,36.5806,31100.0
2014-10-09 10:40:00,44.99,45.07,44.96,45.05,7500.0,36.5806,36.6456,36.5562,36.6294,7500.0
2014-10-09 10:50:00,45.05,45.07,44.97,45.03,7600.0,36.6294,36.6456,36.5643,36.6131,7600.0
2014-10-09 11:00:00,45.02,45.02,44.9,44.98,8200.0,36.605,36.605,36.5074,36.5725,8200.0
2014-10-09 11:10:00,44.97,45.0,44.93,44.98,11600.0,36.5643,36.5887,36.5318,36.5725,11600.0
2014-10-09 11:20:00,44.97,45.04,44.95,45.0,9700.0,36.5643,36.6213,36.5481,36.5887,9700.0
2014-10-09 11:30:00,44.99,44.99,44.88,44.88,10400.0,36.5806,36.5806,36.4912,36.4912,10400.0
2014-10-09 11:40:00,44.87,44.87,44.81,44.81,9100.0,36.483,36.483,36.4342,36.4342,9100.0
2014-10-09 11:50:00,44.82,44.84,44.78,44.8,51800.0,36.4424,36.4586,36.4099,36.4261,51800.0
2014-10-09 12:00:00,44.8,44.88,44.78,44.82,10100.0,36.4261,36.4912,36.4099,36.4424,10100.0
2014-10-09 12:10:00,44.81,44.88,44.79,44.82,12400.0,36.4342,36.4912,36.418,36.4424,12400.0
2014-10-09 12:20:00,44.82,44.85,44.74,44.74,12400.0,36.4424,36.4668,36.3773,36.3773,12400.0
2014-10-09 12:30:00,44.74,44.81,44.73,44.76,8000.0,36.3773,36.4342,36.3692,36.3936,8000.0
2014-10-09 12:40:00,44.75,44.8,44.75,44.8,3400.0,36.3855,36.4261,36.3855,36.4261,3400.0
2014-10-09 12:50:00,44.79,44.87,44.78,44.87,9300.0,36.418,36.483,36.4099,36.483,9300.0
2014-10-09 13:00:00,44.84,44.86,44.77,44.84,42300.0,36.4586,36.4749,36.4017,36.4586,42300.0
2014-10-09 13:10:00,44.84,44.91,44.8,44.86,17600.0,36.4586,36.5156,36.4261,36.4749,17600.0
2014-10-09 13:20:00,44.87,44.94,44.87,44.87,3700.0,36.483,36.5399,36.483,36.483,3700.0
2014-10-09 13:30:00,44.86,45.02,44.84,45.01,16800.0,36.4749,36.605,36.4586,36.5969,16800.0
2014-10-09 13:40:00,44.99,45.0,44.95,44.96,12200.0,36.5806,36.5887,36.5481,36.5562,12200.0
2014-10-09 13:50:00,44.97,44.98,44.87,44.89,6200.0,36.5643,36.5725,36.483,36.4993,6200.0
2014-10-09 14:00:00,44.89,44.89,44.78,44.81,8500.0,36.4993,36.4993,36.4099,36.4342,8500.0
2014-10-09 14:10:00,44.82,44.84,44.78,44.81,15100.0,36.4424,36.4586,36.4099,36.4342,15100.0
2014-10-09 14:20:00,44.8,44.84,44.77,44.77,43300.0,36.4261,36.4586,36.4017,36.4017,43300.0
2014-10-09 14:30:00,44.76,44.82,44.69,44.79,8300.0,36.3936,36.4424,36.3367,36.418,8300.0
2014-10-09 14:40:00,44.78,44.79,44.69,44.72,8900.0,36.4099,36.418,36.3367,36.3611,8900.0
2014-10-09 14:50:00,44.72,44.87,44.72,44.84,54800.0,36.3611,36.483,36.3611,36.4586,54800.0
2014-10-09 15:00:00,44.84,44.9,44.81,44.84,40800.0,36.4586,36.5074,36.4342,36.4586,40800.0
2014-10-09 15:10:00,44.83,44.97,44.82,44.96,43800.0,36.4505,36.5643,36.4424,36.5562,43800.0
2014-10-09 15:20:00,44.94,44.99,44.86,44.87,31500.0,36.5399,36.5806,36.4749,36.483,31500.0
2014-10-09 15:30:00,44.88,45.04,44.88,44.95,30000.0,36.4912,36.6213,36.4912,36.5481,30000.0
2014-10-09 15:40:00,44.95,44.96,44.77,44.81,95700.0,36.5481,36.5562,36.4017,36.4342,95700.0
2014-10-09 15:50:00,44.81,44.97,44.79,44.82,157400.0,36.4342,36.5643,36.418,36.4424,157400.0
2014-10-10 09:30:00,44.87,45.16,44.84,45.14,24300.0,36.483,36.7188,36.4586,36.7026,24300.0
2014-10-10 09:40:00,45.15,45.19,44.98,45.01,17000.0,36.7107,36.7432,36.5725,36.5969,17000.0
2014-10-10 09:50:00,44.97,45.0,44.9,44.95,9800.0,36.5643,36.5887,36.5074,36.5481,9800.0
2014-10-10 10:00:00,44.94,44.94,44.74,44.75,7800.0,36.5399,36.5399,36.3773,36.3855,7800.0
2014-10-10 10:10:00,44.77,44.81,44.7,44.77,11100.0,36.4017,36.4342,36.3448,36.4017,11100.0
2014-10-10 10:20:00,44.75,44.75,44.65,44.71,6000.0,36.3855,36.3855,36.3042,36.3529,6000.0
2014-10-10 10:30:00,44.69,44.7,44.57,44.62,14900.0,36.3367,36.3448,36.2391,36.2798,14900.0
2014-10-10 10:40:00,44.62,44.65,44.55,44.58,9900.0,36.2798,36.3042,36.2228,36.2472,9900.0
2014-10-10 10:50:00,44.59,44.61,44.48,44.49,21200.0,36.2554,36.2716,36.1659,36.1741,21200.0
2014-10-10 11:00:00,44.5,44.54,44.46,44.48,10200.0,36.1822,36.2147,36.1497,36.1659,10200.0
2014-10-10 11:10:00,44.48,44.49,44.39,44.43,11400.0,36.1659,36.1741,36.0927,36.1253,11400.0
2014-10-10 11:20:00,44.46,44.57,44.43,44.57,16900.0,36.1497,36.2391,36.1253,36.2391,16900.0
2014-10-10 11:30:00,44.56,44.62,44.54,44.59,9800.0,36.231,36.2798,36.2147,36.2554,9800.0
2014-10-10 11:40:00,44.59,44.73,44.58,44.72,33600.0,36.2554,36.3692,36.2472,36.3611,33600.0
2014-10-10 11:50:00,44.73,44.76,44.69,44.7,10300.0,36.3692,36.3936,36.3367,36.3448,10300.0
2014-10-10 12:00:00,44.71,44.78,44.71,44.73,8800.0,36.3529,36.4099,36.3529,36.3692,8800.0
2014-10-10 12:10:00,44.72,44.78,44.7,44.7,8800.0,36.3611,36.4099,36.3448,36.3448,8800.0
2014-10-10 12:20:00,44.71,44.81,44.7,44.78,10900.0,36.3529,36.4342,36.3448,36.4099,10900.0
2014-10-10 12:30:00,44.78,44.88,44.78,44.79,7900.0,36.4099,36.4912,36.4099,36.418,7900.0
2014-10-10 12:40:00,44.79,44.8,44.76,44.79,5400.0,36.418,36.4261,36.3936,36.418,5400.0
2014-10-10 12:50:00,44.77,44.78,44.73,44.74,6900.0,36.4017,36.4099,36.3692,36.3773,6900.0
2014-10-10 13:00:00,44.73,44.75,44.7,44.72,8000.0,36.3692,36.3855,36.3448,36.3611,8000.0
2014-10-10 13:10:00,44.73,44.76,44.72,44.74,4900.0,36.3692,36.3936,36.3611,36.3773,4900.0
2014-10-10 13:20:00,44.72,44.75,44.69,44.71,10900.0,36.3611,36.3855,36.3367,36.3529,10900.0
2014-10-10 13:30:00,44.72,44.78,44.69,44.76,10400.0,36.3611,36.4099,36.3367,36.3936,10400.0
2014-10-10 13:40:00,44.74,44.76,44.68,44.71,9200.0,36.3773,36.3936,36.3285,36.3529,9200.0
2014-10-10 13:50:00,44.71,44.73,44.69,44.71,4200.0,36.3529,36.3692,36.3367,36.3529,4200.0
2014-10-10 14:00:00,44.72,44.74,44.7,44.72,15000.0,36.3611,36.3773,36.3448,36.3611,15000.0
2014-10-10 14:10:00,44.72,44.76,44.7,44.71,15700.0,36.3611,36.3936,36.3448,36.3529,15700.0
2014-10-10 14:20:00,44.72,44.75,44.71,44.74,8900.0,36.3611,36.3855,36.3529,36.3773,8900.0
2014-10-10 14:30:00,44.73,44.73,44.68,44.68,12700.0,36.3692,36.3692,36.3285,36.3285,12700.0
2014-10-10 14:40:00,44.68,44.68,44.64,44.65,10000.0,36.3285,36.3285,36.296,36.3042,10000.0
2014-10-10 14:50:00,44.65,44.66,44.61,44.63,11100.0,36.3042,36.3123,36.2716,36.2879,11100.0
2014-10-10 15:00:00,44.63,44.66,44.63,44.64,22200.0,36.2879,36.3123,36.2879,36.296,22200.0
2014-10-10 15:10:00,44.64,44.69,44.63,44.64,32400.0,36.296,36.3367,36.2879,36.296,32400.0
2014-10-10 15:20:00,44.64,44.75,44.63,44.75,87600.0,36.296,36.3855,36.2879,36.3855,87600.0
2014-10-10 15:30:00,44.73,44.8,44.71,44.75,55100.0,36.3692,36.4261,36.3529,36.3855,55100.0
2014-10-10 15:40:00,44.76,44.78,44.74,44.77,116200.0,36.3936,36.4099,36.3773,36.4017,116200.0
2014-10-10 15:50:00,44.78,44.81,44.76,44.81,270200.0,36.4099,36.4342,36.3936,36.4342,270200.0
2014-10-13 09:30:00,44.77,45.01,44.67,45.01,26100.0,36.4017,36.5969,36.3204,36.5969,26100.0
2014-10-13 09:40:00,44.98,45.01,44.81,44.81,13000.0,36.5725,36.5969,36.4342,36.4342,13000.0
2014-10-13 09:50:00,44.82,44.88,44.76,44.82,23900.0,36.4424,36.4912,36.3936,36.4424,23900.0
2014-10-13 10:00:00,44.82,44.87,44.8,44.81,22500.0,36.4424,36.483,36.4261,36.4342,22500.0
2014-10-13 10:10:00,44.8,44.94,44.8,44.91,55000.0,36.4261,36.5399,36.4261,36.5156,55000.0
2014-10-13 10:20:00,44.91,44.96,44.89,44.92,23900.0,36.5156,36.5562,36.4993,36.5237,23900.0
2014-10-13 10:30:00,44.91,44.99,44.88,44.97,44700.0,36.5156,36.5806,36.4912,36.5643,44700.0
2014-10-13 10:40:00,44.98,44.98,44.78,44.79,41600.0,36.5725,36.5725,36.4099,36.418,41600.0
2014-10-13 10:50:00,44.8,44.83,44.77,44.78,29200.0,36.4261,36.4505,36.4017,36.4099,29200.0
2014-10-13 11:00:00,44.78,44.86,44.78,44.81,25000.0,36.4099,36.4749,36.4099,36.4342,25000.0
2014-10-13 11:10:00,44.81,44.81,44.65,44.65,21000.0,36.4342,36.4342,36.3042,36.3042,21000.0
2014-10-13 11:20:00,44.66,44.8,44.65,44.69,28900.0,36.3123,36.4261,36.3042,36.3367,28900.0
2014-10-13 11:30:00,44.68,44.74,44.58,44.6,25100.0,36.3285,36.3773,36.2472,36.2635,25100.0
2014-10-13 11:40:00,44.61,44.66,44.56,44.66,11300.0,36.2716,36.3123,36.231,36.3123,11300.0
2014-10-13 11:50:00,44.65,44.69,44.63,44.66,8600.0,36.3042,36.3367,36.2879,36.3123,8600.0
2014-10-13 12:00:00,44.65,44.67,44.55,44.56,11800.0,36.3042,36.3204,36.2228,36.231,11800.0
2014-10-13 12:10:00,44.54,44.6,44.54,44.59,11300.0,36.2147,36.2635,36.2147,36.2554,11300.0
2014-10-13 12:20:00,44.59,44.61,44.55,44.61,4700.0,36.2554,36.2716,36.2228,36.2716,4700.0
2014-10-13 12:30:00,44.62,44.71,44.61,44.67,8900.0,36.2798,36.3529,36.2716,36.3204,8900.0
2014-10-13 12:40:00,44.69,44.77,44.69,44.76,18400.0,36.3367,36.4017,36.3367,36.3936,18400.0
2014-10-13 12:50:00,44.75,44.79,44.73,44.74,4400.0,36.3855,36.418,36.3692,36.3773,4400.0
2014-10-13 13:00:00,44.75,44.78,44.69,44.72,8900.0,36.3855,36.4099,36.3367,36.3611,8900.0
2014-10-13 13:10:00,44.71,44.73,44.63,44.67,11500.0,36.3529,36.3692,36.2879,36.3204,11500.0
2014-10-13 13:20:00,44.69,44.69,44.61,44.67,9200.0,36.3367,36.3367,36.2716,36.3204,9200.0
2014-10-13 13:30:00,44.64,44.65,44.59,44.61,9200.0,36.296,36.3042,36.2554,36.2716,9200.0
2014-10-13 13:40:00,44.62,44.68,44.59,44.61,15300.0,36.2798,36.3285,36.2554,36.2716,15300.0
2014-10-13 13:50:00,44.62,44.66,44.57,44.63,23300.0,36.2798,36.3123,36.2391,36.2879,23300.0
2014-10-13 14:00:00,44.65,44.65,44.53,44.57,13600.0,36.3042,36.3042,36.2066,36.2391,13600.0
2014-10-13 14:10:00,44.58,44.58,44.45,44.47,11400.0,36.2472,36.2472,36.1415,36.1578,11400.0
2014-10-13 14:20:00,44.46,44.5,44.42,44.5,10900.0,36.1497,36.1822,36.1171,36.1822,10900.0
2014-10-13 14:30:00,44.51,44.51,44.45,44.47,10700.0,36.1903,36.1903,36.1415,36.1578,10700.0
2014-10-13 14:40:00,44.47,44.5,44.43,44.48,22200.0,36.1578,36.1822,36.1253,36.1659,22200.0
2014-10-13 14:50:00,44.48,44.54,44.47,44.52,23800.0,36.1659,36.2147,36.1578,36.1984,23800.0
2014-10-13 15:00:00,44.53,44.54,44.46,44.46,14400.0,36.2066,36.2147,36.1497,36.1497,14400.0
2014-10-13 15:10:00,44.46,44.47,44.39,44.39,16400.0,36.1497,36.1578,36.0927,36.0927,16400.0
2014-10-13 15:20:00,44.38,44.41,44.33,44.33,40000.0,36.0846,36.109,36.044,36.044,40000.0
2014-10-13 15:30:00,44.33,44.33,44.17,44.18,43500.0,36.044,36.044,35.9139,35.922,43500.0
2014-10-13 15:40:00,44.18,44.21,44.05,44.08,54100.0,35.922,35.9464,35.8163,35.8407,54100.0
2014-10-13 15:50:00,44.06,44.16,44.03,44.16,192000.0,35.8244,35.9057,35.8,35.9057,192000.0
2014-10-14 09:30:00,44.43,44.43,44.17,44.37,17000.0,36.1253,36.1253,35.9139,36.0765,17000.0
2014-10-14 09:40:00,44.36,44.49,44.32,44.36,9700.0,36.0684,36.1741,36.0358,36.0684,9700.0
2014-10-14 09:50:00,44.32,44.4,44.29,44.4,14100.0,36.0358,36.1009,36.0114,36.1009,14100.0
2014-10-14 10:00:00,44.42,44.53,44.35,44.51,31500.0,36.1171,36.2066,36.0602,36.1903,31500.0
2014-10-14 10:10:00,44.55,44.55,44.43,44.46,19500.0,36.2228,36.2228,36.1253,36.1497,19500.0
2014-10-14 10:20:00,44.47,44.56,44.45,44.53,15000.0,36.1578,36.231,36.1415,36.2066,15000.0
2014-10-14 10:30:00,44.54,44.56,44.45,44.54,21400.0,36.2147,36.231,36.1415,36.2147,21400.0
2014-10-14 10:40:00,44.55,44.57,44.48,44.55,14800.0,36.2228,36.2391,36.1659,36.2228,14800.0
2014-10-14 10:50:00,44.59,44.59,44.5,44.51,5100.0,36.2554,36.2554,36.1822,36.1903,5100.0
2014-10-14 11:00:00,44.52,44.53,44.44,44.46,16900.0,36.1984,36.2066,36.1334,36.1497,16900.0
2014-10-14 11:10:00,44.47,44.51,44.43,44.48,16700.0,36.1578,36.1903,36.1253,36.1659,16700.0
2014-10-14 11:20:00,44.48,44.48,44.41,44.41,16700.0,36.1659,36.1659,36.109,36.109,16700.0
2014-10-14 11:30:00,44.42,44.43,44.34,44.35,13300.0,36.1171,36.1253,36.0521,36.0602,13300.0
2014-10-14 11:40:00,44.36,44.43,44.33,44.36,22700.0,36.0684,36.1253,36.044,36.0684,22700.0
2014-10-14 11:50:00,44.36,44.37,44.31,44.36,9100.0,36.0684,36.0765,36.0277,36.0684,9100.0
2014-10-14 12:00:00,44.37,44.45,44.34,44.43,8900.0,36.0765,36.1415,36.0521,36.1253,8900.0
2014-10-14 12:10:00,44.43,44.46,44.39,44.4,57800.0,36.1253,36.1497,36.0927,36.1009,57800.0
2014-10-14 12:20:00,44.4,44.42,44.34,44.37,16100.0,36.1009,36.1171,36.0521,36.0765,16100.0
2014-10-14 12:30:00,44.37,44.38,44.31,44.33,8700.0,36.0765,36.0846,36.0277,36.044,8700.0
2014-10-14 12:40:00,44.33,44.4,44.32,44.37,7100.0,36.044,36.1009,36.0358,36.0765,7100.0
2014-10-14 12:50:00,44.37,44.37,44.35,44.35,1500.0,36.0765,36.0765,36.0602,36.0602,1500.0
2014-10-14 13:00:00,44.36,44.37,44.31,44.32,4100.0,36.0684,36.0765,36.0277,36.0358,4100.0
2014-10-14 13:10:00,44.32,44.35,44.29,44.29,9400.0,36.0358,36.0602,36.0114,36.0114,9400.0
2014-10-14 13:20:00,44.27,44.27,44.22,44.22,5400.0,35.9952,35.9952,35.9545,35.9545,5400.0
2014-10-14 13:30:00,44.24,44.31,44.19,44.24,7700.0,35.9708,36.0277,35.9301,35.9708,7700.0
2014-10-14 13:40:00,44.24,44.26,44.17,44.22,4700.0,35.9708,35.987,35.9139,35.9545,4700.0
2014-10-14 13:50:00,44.24,44.3,44.2,44.3,5300.0,35.9708,36.0196,35.9383,36.0196,5300.0
2014-10-14 14:00:00,44.29,44.32,44.26,44.26,6700.0,36.0114,36.0358,35.987,35.987,6700.0
2014-10-14 14:10:00,44.26,44.39,44.26,44.35,16500.0,35.987,36.0927,35.987,36.0602,16500.0
2014-10-14 14:20:00,44.36,44.38,44.29,44.31,22700.0,36.0684,36.0846,36.0114,36.0277,22700.0
2014-10-14 14:30:00,44.31,44.41,44.31,44.41,35100.0,36.0277,36.109,36.0277,36.109,35100.0
2014-10-14 14:40:00,44.41,44.46,44.39,44.44,8000.0,36.109,36.1497,36.0927,36.1334,8000.0
2014-10-14 14:50:00,44.44,44.44,44.31,44.38,6300.0,36.1334,36.1334,36.0277,36.0846,6300.0
2014-10-14 15:00:00,44.38,44.39,44.21,44.26,10800.0,36.0846,36.0927,35.9464,35.987,10800.0
2014-10-14 15:10:00,44.28,44.31,44.19,44.19,11500.0,36.0033,36.0277,35.9301,35.9301,11500.0
2014-10-14 15:20:00,44.19,44.25,44.1,44.23,23300.0,35.9301,35.9789,35.857,35.9627,23300.0
2014-10-14 15:30:00,44.24,44.28,44.15,44.28,21300.0,35.9708,36.0033,35.8976,36.0033,21300.0
2014-10-14 15:40:00,44.28,44.32,44.27,44.3,44800.0,36.0033,36.0358,35.9952,36.0196,44800.0
2014-10-14 15:50:00,44.29,44.34,44.28,44.31,101500.0,36.0114,36.0521,36.0033,36.0277,101500.0
2014-10-15 09:30:00,43.79,43.79,43.53,43.53,63700.0,35.6049,35.6049,35.3935,35.3935,63700.0
2014-10-15 09:40:00,43.5,43.9,43.44,43.87,37600.0,35.3691,35.6943,35.3203,35.6699,37600.0
2014-10-15 09:50:00,43.86,44.01,43.81,43.88,6700.0,35.6618,35.7838,35.6212,35.6781,6700.0
2014-10-15 10:00:00,43.91,44.04,43.85,43.93,11700.0,35.7025,35.8082,35.6537,35.7187,11700.0
2014-10-15 10:10:00,43.89,43.97,43.78,43.84,9800.0,35.6862,35.7513,35.5968,35.6456,9800.0
2014-10-15 10:20:00,43.87,43.99,43.84,43.96,13100.0,35.6699,35.7675,35.6456,35.7431,13100.0
2014-10-15 10:30:00,43.89,43.95,43.8,43.8,16800.0,35.6862,35.735,35.613,35.613,16800.0
2014-10-15 10:40:00,43.8,43.83,43.63,43.66,11800.0,35.613,35.6374,35.4748,35.4992,11800.0
2014-10-15 10:50:00,43.67,43.73,43.6,43.69,19600.0,35.5073,35.5561,35.4504,35.5236,19600.0
2014-10-15 11:00:00,43.7,43.71,43.55,43.7,15000.0,35.5317,35.5399,35.4098,35.5317,15000.0
2014-10-15 11:10:00,43.69,43.71,43.63,43.69,21000.0,35.5236,35.5399,35.4748,35.5236,21000.0
2014-10-15 11:20:00,43.7,43.75,43.65,43.69,20600.0,35.5317,35.5724,35.4911,35.5236,20600.0
2014-10-15 11:30:00,43.7,43.8,43.65,43.77,36100.0,35.5317,35.613,35.4911,35.5886,36100.0
2014-10-15 11:40:00,43.74,43.78,43.69,43.74,39100.0,35.5642,35.5968,35.5236,35.5642,39100.0
2014-10-15 11:50:00,43.75,43.81,43.73,43.79,15000.0,35.5724,35.6212,35.5561,35.6049,15000.0
2014-10-15 12:00:00,43.79,44.0,43.74,43.99,62000.0,35.6049,35.7756,35.5642,35.7675,62000.0
2014-10-15 12:10:00,43.99,44.1,43.95,44.06,38800.0,35.7675,35.857,35.735,35.8244,38800.0
2014-10-15 12:20:00,44.05,44.11,44.02,44.06,24600.0,35.8163,35.8651,35.7919,35.8244,24600.0
2014-10-15 12:30:00,44.06,44.08,44.03,44.05,26200.0,35.8244,35.8407,35.8,35.8163,26200.0
2014-10-15 12:40:00,44.05,44.05,43.91,43.98,13700.0,35.8163,35.8163,35.7025,35.7594,13700.0
2014-10-15 12:50:00,43.98,43.99,43.82,43.82,10500.0,35.7594,35.7675,35.6293,35.6293,10500.0
2014-10-15 13:00:00,43.83,43.89,43.77,43.87,15200.0,35.6374,35.6862,35.5886,35.6699,15200.0
2014-10-15 13:10:00,43.85,43.87,43.68,43.73,11100.0,35.6537,35.6699,35.5155,35.5561,11100.0
2014-10-15 13:20:00,43.71,43.73,43.55,43.56,30000.0,35.5399,35.5561,35.4098,35.4179,30000.0
2014-10-15 13:30:00,43.54,43.7,43.54,43.62,12100.0,35.4016,35.5317,35.4016,35.4667,12100.0
2014-10-15 13:40:00,43.61,43.72,43.61,43.71,16600.0,35.4585,35.548,35.4585,35.5399,16600.0
2014-10-15 13:50:00,43.71,43.77,43.69,43.72,14500.0,35.5399,35.5886,35.5236,35.548,14500.0
2014-10-15 14:00:00,43.71,43.78,43.64,43.77,27900.0,35.5399,35.5968,35.4829,35.5886,27900.0
2014-10-15 14:10:00,43.77,43.95,43.72,43.93,35700.0,35.5886,35.735,35.548,35.7187,35700.0
2014-10-15 14:20:00,43.92,43.97,43.74,43.8,31400.0,35.7106,35.7513,35.5642,35.613,31400.0
2014-10-15 14:30:00,43.77,43.97,43.75,43.93,12300.0,35.5886,35.7513,35.5724,35.7187,12300.0
2014-10-15 14:40:00,43.93,43.96,43.88,43.96,14000.0,35.7187,35.7431,35.6781,35.7431,14000.0
2014-10-15 14:50:00,43.96,44.2,43.96,44.12,107200.0,35.7431,35.9383,35.7431,35.8732,107200.0
2014-10-15 15:00:00,44.12,44.16,44.04,44.13,15900.0,35.8732,35.9057,35.8082,35.8813,15900.0
2014-10-15 15:10:00,44.12,44.23,44.07,44.18,21800.0,35.8732,35.9627,35.8326,35.922,21800.0
2014-10-15 15:20:00,44.15,44.49,44.15,44.47,23600.0,35.8976,36.1741,35.8976,36.1578,23600.0
2014-10-15 15:30:00,44.5,44.56,44.43,44.5,46100.0,36.1822,36.231,36.1253,36.1822,46100.0
2014-10-15 15:40:00,44.51,44.52,44.26,44.29,121300.0,36.1903,36.1984,35.987,36.0114,121300.0
2014-10-15 15:50:00,44.29,44.31,44.13,44.15,220300.0,36.0114,36.0277,35.8813,35.8976,220300.0
2014-10-16 09:30:00,43.48,43.86,43.36,43.75,32800.0,35.3528,35.6618,35.2553,35.5724,32800.0
2014-10-16 09:40:00,43.75,43.88,43.59,43.72,16700.0,35.5724,35.6781,35.4423,35.548,16700.0
2014-10-16 09:50:00,43.71,43.76,43.54,43.66,28700.0,35.5399,35.5805,35.4016,35.4992,28700.0
2014-10-16 10:00:00,43.64,43.68,43.53,43.61,28400.0,35.4829,35.5155,35.3935,35.4585,28400.0
2014-10-16 10:10:00,43.61,43.61,43.43,43.51,20400.0,35.4585,35.4585,35.3122,35.3772,20400.0
2014-10-16 10:20:00,43.51,43.8,43.46,43.6,36900.0,35.3772,35.613,35.3366,35.4504,36900.0
2014-10-16 10:30:00,43.58,43.65,43.53,43.6,18600.0,35.4342,35.4911,35.3935,35.4504,18600.0
2014-10-16 10:40:00,43.58,43.83,43.55,43.79,16500.0,35.4342,35.6374,35.4098,35.6049,16500.0
2014-10-16 10:50:00,43.79,43.9,43.75,43.79,13900.0,35.6049,35.6943,35.5724,35.6049,13900.0
2014-10-16 11:00:00,43.76,43.85,43.72,43.84,18700.0,35.5805,35.6537,35.548,35.6456,18700.0
2014-10-16 11:10:00,43.84,43.92,43.81,43.87,13700.0,35.6456,35.7106,35.6212,35.6699,13700.0
2014-10-16 11:20:00,43.87,43.89,43.76,43.81,16100.0,35.6699,35.6862,35.5805,35.6212,16100.0
2014-10-16 11:30:00,43.82,43.85,43.71,43.71,19500.0,35.6293,35.6537,35.5399,35.5399,19500.0
2014-10-16 11:40:00,43.72,43.74,43.65,43.67,17500.0,35.548,35.5642,35.4911,35.5073,17500.0
2014-10-16 11:50:00,43.68,43.7,43.62,43.68,16000.0,35.5155,35.5317,35.4667,35.5155,16000.0
2014-10-16 12:00:00,43.66,43.66,43.55,43.58,15000.0,35.4992,35.4992,35.4098,35.4342,15000.0
2014-10-16 12:10:00,43.57,43.63,43.55,43.62,14600.0,35.426,35.4748,35.4098,35.4667,14600.0
2014-10-16 12:20:00,43.63,43.68,43.6,43.62,14300.0,35.4748,35.5155,35.4504,35.4667,14300.0
2014-10-16 12:30:00,43.63,43.7,43.58,43.68,18400.0,35.4748,35.5317,35.4342,35.5155,18400.0
2014-10-16 12:40:00,43.68,43.73,43.59,43.61,18600.0,35.5155,35.5561,35.4423,35.4585,18600.0
2014-10-16 12:50:00,43.61,43.62,43.56,43.6,48900.0,35.4585,35.4667,35.4179,35.4504,48900.0
2014-10-16 13:00:00,43.58,43.65,43.55,43.55,32500.0,35.4342,35.4911,35.4098,35.4098,32500.0
2014-10-16 13:10:00,43.55,43.64,43.52,43.61,19300.0,35.4098,35.4829,35.3854,35.4585,19300.0
2014-10-16 13:20:00,43.61,43.77,43.59,43.76,24400.0,35.4585,35.5886,35.4423,35.5805,24400.0
2014-10-16 13:30:00,43.76,43.97,43.76,43.95,23500.0,35.5805,35.7513,35.5805,35.735,23500.0
2014-10-16 13:40:00,43.94,44.02,43.93,43.99,16500.0,35.7269,35.7919,35.7187,35.7675,16500.0
2014-10-16 13:50:00,43.98,43.98,43.81,43.87,14300.0,35.7594,35.7594,35.6212,35.6699,14300.0
2014-10-16 14:00:00,43.84,43.93,43.83,43.86,14400.0,35.6456,35.7187,35.6374,35.6618,14400.0
2014-10-16 14:10:00,43.92,43.92,43.79,43.86,12700.0,35.7106,35.7106,35.6049,35.6618,12700.0
2014-10-16 14:20:00,43.85,43.89,43.82,43.88,16300.0,35.6537,35.6862,35.6293,35.6781,16300.0
2014-10-16 14:30:00,43.91,43.94,43.83,43.84,15100.0,35.7025,35.7269,35.6374,35.6456,15100.0
2014-10-16 14:40:00,43.85,43.87,43.81,43.81,17700.0,35.6537,35.6699,35.6212,35.6212,17700.0
2014-10-16 14:50:00,43.81,43.86,43.79,43.86,15400.0,35.6212,35.6618,35.6049,35.6618,15400.0
2014-10-16 15:00:00,43.85,43.87,43.75,43.81,17700.0,35.6537,35.6699,35.5724,35.6212,17700.0
2014-10-16 15:10:00,43.83,43.91,43.81,43.88,26600.0,35.6374,35.7025,35.6212,35.6781,26600.0
2014-10-16 15:20:00,43.87,43.95,43.86,43.91,27100.0,35.6699,35.735,35.6618,35.7025,27100.0
2014-10-16 15:30:00,43.92,43.95,43.86,43.87,23800.0,35.7106,35.735,35.6618,35.6699,23800.0
2014-10-16 15:40:00,43.87,43.95,43.87,43.93,38200.0,35.6699,35.735,35.6699,35.7187,38200.0
2014-10-16 15:50:00,43.92,44.01,43.88,43.9,86800.0,35.7106,35.7838,35.6781,35.6943,86800.0
2014-10-17 09:30:00,44.27,44.27,44.03,44.08,22200.0,35.9952,35.9952,35.8,35.8407,22200.0
2014-10-17 09:40:00,44.06,44.07,43.93,43.95,11400.0,35.8244,35.8326,35.7187,35.735,11400.0
2014-10-17 09:50:00,43.99,44.16,43.95,44.09,6100.0,35.7675,35.9057,35.735,35.8488,6100.0
2014-10-17 10:00:00,44.08,44.18,44.06,44.14,5300.0,35.8407,35.922,35.8244,35.8895,5300.0
2014-10-17 10:10:00,44.13,44.35,44.13,44.33,3700.0,35.8813,36.0602,35.8813,36.044,3700.0
2014-10-17 10:20:00,44.29,44.41,44.27,44.38,4900.0,36.0114,36.109,35.9952,36.0846,4900.0
2014-10-17 10:30:00,44.41,44.47,44.38,44.39,4900.0,36.109,36.1578,36.0846,36.0927,4900.0
2014-10-17 10:40:00,44.39,44.39,44.31,44.32,3900.0,36.0927,36.0927,36.0277,36.0358,3900.0
2014-10-17 10:50:00,44.32,44.34,44.3,44.33,4500.0,36.0358,36.0521,36.0196,36.044,4500.0
2014-10-17 11:00:00,44.32,44.36,44.28,44.34,6200.0,36.0358,36.0684,36.0033,36.0521,6200.0
2014-10-17 11:10:00,44.35,44.4,44.33,44.4,4300.0,36.0602,36.1009,36.044,36.1009,4300.0
2014-10-17 11:20:00,44.41,44.44,44.4,44.41,4600.0,36.109,36.1334,36.1009,36.109,4600.0
2014-10-17 11:30:00,44.4,44.53,44.39,44.52,8700.0,36.1009,36.2066,36.0927,36.1984,8700.0
2014-10-17 11:40:00,44.52,44.55,44.5,44.53,7100.0,36.1984,36.2228,36.1822,36.2066,7100.0
2014-10-17 11:50:00,44.54,44.59,44.54,44.58,4500.0,36.2147,36.2554,36.2147,36.2472,4500.0
2014-10-17 12:00:00,44.57,44.6,44.55,44.55,6100.0,36.2391,36.2635,36.2228,36.2228,6100.0
2014-10-17 12:10:00,44.55,44.55,44.45,44.45,4000.0,36.2228,36.2228,36.1415,36.1415,4000.0
2014-10-17 12:20:00,44.43,44.54,44.43,44.53,12200.0,36.1253,36.2147,36.1253,36.2066,12200.0
2014-10-17 12:30:00,44.54,44.6,44.54,44.59,9100.0,36.2147,36.2635,36.2147,36.2554,9100.0
2014-10-17 12:40:00,44.58,44.58,44.51,44.55,8600.0,36.2472,36.2472,36.1903,36.2228,8600.0
2014-10-17 12:50:00,44.54,44.57,44.52,44.54,9000.0,36.2147,36.2391,36.1984,36.2147,9000.0
2014-10-17 13:00:00,44.57,44.59,44.46,44.47,3500.0,36.2391,36.2554,36.1497,36.1578,3500.0
2014-10-17 13:10:00,44.46,44.49,44.43,44.47,2600.0,36.1497,36.1741,36.1253,36.1578,2600.0
2014-10-17 13:20:00,44.46,44.5,44.43,44.48,9600.0,36.1497,36.1822,36.1253,36.1659,9600.0
2014-10-17 13:30:00,44.47,44.48,44.4,44.45,5300.0,36.1578,36.1659,36.1009,36.1415,5300.0
2014-10-17 13:40:00,44.46,44.48,44.43,44.48,4400.0,36.1497,36.1659,36.1253,36.1659,4400.0
2014-10-17 13:50:00,44.46,44.49,44.41,44.44,7400.0,36.1497,36.1741,36.109,36.1334,7400.0
2014-10-17 14:00:00,44.43,44.43,44.34,44.35,7600.0,36.1253,36.1253,36.0521,36.0602,7600.0
2014-10-17 14:10:00,44.35,44.4,44.35,44.38,6300.0,36.0602,36.1009,36.0602,36.0846,6300.0
2014-10-17 14:20:00,44.38,44.42,44.36,44.41,6900.0,36.0846,36.1171,36.0684,36.109,6900.0
2014-10-17 14:30:00,44.4,44.42,44.37,44.4,5100.0,36.1009,36.1171,36.0765,36.1009,5100.0
2014-10-17 14:40:00,44.41,44.5,44.41,44.49,7000.0,36.109,36.1822,36.109,36.1741,7000.0
2014-10-17 14:50:00,44.49,44.49,44.34,44.43,17600.0,36.1741,36.1741,36.0521,36.1253,17600.0
2014-10-17 15:00:00,44.44,44.48,44.37,44.46,7700.0,36.1334,36.1659,36.0765,36.1497,7700.0
2014-10-17 15:10:00,44.47,44.56,44.47,44.52,11200.0,36.1578,36.231,36.1578,36.1984,11200.0
2014-10-17 15:20:00,44.53,44.56,44.51,44.55,6400.0,36.2066,36.231,36.1903,36.2228,6400.0
2014-10-17 15:30:00,44.55,44.61,44.55,44.58,13500.0,36.2228,36.2716,36.2228,36.2472,13500.0
2014-10-17 15:40:00,44.58,44.69,44.58,44.61,21100.0,36.2472,36.3367,36.2472,36.2716,21100.0
2014-10-17 15:50:00,44.59,44.65,44.54,44.62,58700.0,36.2554,36.3042,36.2147,36.2798,58700.0
2014-10-20 09:30:00,44.46,44.71,44.46,44.71,13000.0,36.1497,36.3529,36.1497,36.3529,13000.0
2014-10-20 09:40:00,44.7,44.76,44.49,44.49,8300.0,36.3448,36.3936,36.1741,36.1741,8300.0
2014-10-20 09:50:00,44.51,44.61,44.48,44.59,15500.0,36.1903,36.2716,36.1659,36.2554,15500.0
2014-10-20 10:00:00,44.63,44.65,44.52,44.52,8000.0,36.2879,36.3042,36.1984,36.1984,8000.0
2014-10-20 10:10:00,44.56,44.65,44.54,44.58,6000.0,36.231,36.3042,36.2147,36.2472,6000.0
2014-10-20 10:20:00,44.58,44.69,44.58,44.65,6300.0,36.2472,36.3367,36.2472,36.3042,6300.0
2014-10-20 10:30:00,44.66,44.73,44.65,44.67,9900.0,36.3123,36.3692,36.3042,36.3204,9900.0
2014-10-20 10:40:00,44.68,44.73,44.68,44.68,7800.0,36.3285,36.3692,36.3285,36.3285,7800.0
2014-10-20 10:50:00,44.67,44.68,44.63,44.66,4000.0,36.3204,36.3285,36.2879,36.3123,4000.0
2014-10-20 11:00:00,44.65,44.66,44.61,44.66,5600.0,36.3042,36.3123,36.2716,36.3123,5600.0
2014-10-20 11:10:00,44.65,44.74,44.63,44.73,5200.0,36.3042,36.3773,36.2879,36.3692,5200.0
2014-10-20 11:20:00,44.72,44.82,44.72,44.79,7600.0,36.3611,36.4424,36.3611,36.418,7600.0
2014-10-20 11:30:00,44.76,44.76,44.71,44.72,7300.0,36.3936,36.3936,36.3529,36.3611,7300.0
2014-10-20 11:40:00,44.71,44.75,44.7,44.73,6400.0,36.3529,36.3855,36.3448,36.3692,6400.0
2014-10-20 11:50:00,44.74,44.78,44.71,44.78,4400.0,36.3773,36.4099,36.3529,36.4099,4400.0
2014-10-20 12:00:00,44.79,44.83,44.79,44.8,4600.0,36.418,36.4505,36.418,36.4261,4600.0
2014-10-20 12:10:00,44.81,44.83,44.8,44.81,5000.0,36.4342,36.4505,36.4261,36.4342,5000.0
2014-10-20 12:20:00,44.81,44.83,44.75,44.75,6000.0,36.4342,36.4505,36.3855,36.3855,6000.0
2014-10-20 12:30:00,44.73,44.77,44.69,44.69,5700.0,36.3692,36.4017,36.3367,36.3367,5700.0
2014-10-20 12:40:00,44.71,44.72,44.67,44.68,6300.0,36.3529,36.3611,36.3204,36.3285,6300.0
2014-10-20 12:50:00,44.68,44.7,44.62,44.62,4900.0,36.3285,36.3448,36.2798,36.2798,4900.0
2014-10-20 13:00:00,44.62,44.66,44.61,44.65,4600.0,36.2798,36.3123,36.2716,36.3042,4600.0
2014-10-20 13:10:00,44.67,44.7,44.66,44.7,4200.0,36.3204,36.3448,36.3123,36.3448,4200.0
2014-10-20 13:20:00,44.71,44.79,44.71,44.76,5200.0,36.3529,36.418,36.3529,36.3936,5200.0
2014-10-20 13:30:00,44.77,44.77,44.73,44.74,6900.0,36.4017,36.4017,36.3692,36.3773,6900.0
2014-10-20 13:40:00,44.74,44.79,44.74,44.74,6600.0,36.3773,36.418,36.3773,36.3773,6600.0
2014-10-20 13:50:00,44.75,44.76,44.73,44.74,8300.0,36.3855,36.3936,36.3692,36.3773,8300.0
2014-10-20 14:00:00,44.74,44.78,44.74,44.75,6600.0,36.3773,36.4099,36.3773,36.3855,6600.0
2014-10-20 14:10:00,44.75,44.78,44.71,44.71,5900.0,36.3855,36.4099,36.3529,36.3529,5900.0
2014-10-20 14:20:00,44.71,44.73,44.65,44.65,6900.0,36.3529,36.3692,36.3042,36.3042,6900.0
2014-10-20 14:30:00,44.66,44.67,44.64,44.66,5800.0,36.3123,36.3204,36.296,36.3123,5800.0
2014-10-20 14:40:00,44.66,44.71,44.66,44.7,12400.0,36.3123,36.3529,36.3123,36.3448,12400.0
2014-10-20 14:50:00,44.69,44.7,44.68,44.68,8400.0,36.3367,36.3448,36.3285,36.3285,8400.0
2014-10-20 15:00:00,44.7,44.77,44.69,44.74,14600.0,36.3448,36.4017,36.3367,36.3773,14600.0
2014-10-20 15:10:00,44.76,44.76,44.74,44.75,11400.0,36.3936,36.3936,36.3773,36.3855,11400.0
2014-10-20 15:20:00,44.75,44.78,44.73,44.78,14100.0,36.3855,36.4099,36.3692,36.4099,14100.0
2014-10-20 15:30:00,44.78,44.83,44.78,44.83,21300.0,36.4099,36.4505,36.4099,36.4505,21300.0
2014-10-20 15:40:00,44.82,44.87,44.82,44.84,21200.0,36.4424,36.483,36.4424,36.4586,21200.0
2014-10-20 15:50:00,44.84,44.88,44.83,44.87,49400.0,36.4586,36.4912,36.4505,36.483,49400.0
2014-10-21 09:30:00,45.0,45.06,44.81,45.06,18800.0,36.5887,36.6375,36.4342,36.6375,18800.0
2014-10-21 09:40:00,45.07,45.11,45.03,45.06,4400.0,36.6456,36.6782,36.6131,36.6375,4400.0
2014-10-21 09:50:00,45.04,45.06,44.95,44.98,2200.0,36.6213,36.6375,36.5481,36.5725,2200.0
2014-10-21 10:00:00,44.99,45.04,44.97,45.03,10900.0,36.5806,36.6213,36.5643,36.6131,10900.0
2014-10-21 10:10:00,45.04,45.07,45.01,45.03,9000.0,36.6213,36.6456,36.5969,36.6131,9000.0
2014-10-21 10:20:00,45.03,45.05,44.99,45.0,16200.0,36.6131,36.6294,36.5806,36.5887,16200.0
2014-10-21 10:30:00,45.0,45.01,44.96,45.01,8000.0,36.5887,36.5969,36.5562,36.5969,8000.0
2014-10-21 10:40:00,45.01,45.07,45.0,45.07,10000.0,36.5969,36.6456,36.5887,36.6456,10000.0
2014-10-21 10:50:00,45.05,45.06,45.0,45.0,8300.0,36.6294,36.6375,36.5887,36.5887,8300.0
2014-10-21 11:00:00,45.01,45.02,44.97,45.02,14400.0,36.5969,36.605,36.5643,36.605,14400.0
2014-10-21 11:10:00,45.01,45.04,44.99,45.0,15700.0,36.5969,36.6213,36.5806,36.5887,15700.0
2014-10-21 11:20:00,45.0,45.09,45.0,45.09,6700.0,36.5887,36.6619,36.5887,36.6619,6700.0
2014-10-21 11:30:00,45.09,45.16,45.09,45.16,12900.0,36.6619,36.7188,36.6619,36.7188,12900.0
2014-10-21 11:40:00,45.16,45.17,45.14,45.15,9900.0,36.7188,36.727,36.7026,36.7107,9900.0
2014-10-21 11:50:00,45.15,45.2,45.14,45.14,6400.0,36.7107,36.7513,36.7026,36.7026,6400.0
2014-10-21 12:00:00,45.15,45.16,45.07,45.07,6800.0,36.7107,36.7188,36.6456,36.6456,6800.0
2014-10-21 12:10:00,45.06,45.08,45.02,45.08,15100.0,36.6375,36.6538,36.605,36.6538,15100.0
2014-10-21 12:20:00,45.09,45.11,45.07,45.09,14500.0,36.6619,36.6782,36.6456,36.6619,14500.0
2014-10-21 12:30:00,45.09,45.11,45.05,45.07,5500.0,36.6619,36.6782,36.6294,36.6456,5500.0
2014-10-21 12:40:00,45.07,45.09,45.05,45.08,11500.0,36.6456,36.6619,36.6294,36.6538,11500.0
2014-10-21 12:50:00,45.08,45.09,45.03,45.08,25900.0,36.6538,36.6619,36.6131,36.6538,25900.0
2014-10-21 13:00:00,45.08,45.09,45.06,45.09,4600.0,36.6538,36.6619,36.6375,36.6619,4600.0
2014-10-21 13:10:00,45.11,45.11,45.05,45.09,13200.0,36.6782,36.6782,36.6294,36.6619,13200.0
2014-10-21 13:20:00,45.09,45.09,45.06,45.06,7800.0,36.6619,36.6619,36.6375,36.6375,7800.0
2014-10-21 13:30:00,45.07,45.1,45.06,45.08,12800.0,36.6456,36.67,36.6375,36.6538,12800.0
2014-10-21 13:40:00,45.08,45.09,45.04,45.08,14200.0,36.6538,36.6619,36.6213,36.6538,14200.0
2014-10-21 13:50:00,45.08,45.19,45.08,45.15,12000.0,36.6538,36.7432,36.6538,36.7107,12000.0
2014-10-21 14:00:00,45.15,45.22,45.14,45.22,5500.0,36.7107,36.7676,36.7026,36.7676,5500.0
2014-10-21 14:10:00,45.22,45.23,45.2,45.21,10700.0,36.7676,36.7757,36.7513,36.7595,10700.0
2014-10-21 14:20:00,45.22,45.22,45.21,45.21,8600.0,36.7676,36.7676,36.7595,36.7595,8600.0
2014-10-21 14:30:00,45.22,45.22,45.16,45.16,15800.0,36.7676,36.7676,36.7188,36.7188,15800.0
2014-10-21 14:40:00,45.16,45.18,45.11,45.11,12200.0,36.7188,36.7351,36.6782,36.6782,12200.0
2014-10-21 14:50:00,45.13,45.15,45.09,45.15,11500.0,36.6944,36.7107,36.6619,36.7107,11500.0
2014-10-21 15:00:00,45.14,45.15,45.12,45.12,15500.0,36.7026,36.7107,36.6863,36.6863,15500.0
2014-10-21 15:10:00,45.12,45.18,45.12,45.17,15000.0,36.6863,36.7351,36.6863,36.727,15000.0
2014-10-21 15:20:00,45.18,45.24,45.17,45.23,18300.0,36.7351,36.7839,36.727,36.7757,18300.0
2014-10-21 15:30:00,45.23,45.25,45.17,45.17,18600.0,36.7757,36.792,36.727,36.727,18600.0
2014-10-21 15:40:00,45.18,45.22,45.14,45.19,56300.0,36.7351,36.7676,36.7026,36.7432,56300.0
2014-10-21 15:50:00,45.19,45.24,45.14,45.24,83700.0,36.7432,36.7839,36.7026,36.7839,83700.0
2014-10-22 09:30:00,45.42,45.48,45.24,45.29,16300.0,36.9302,36.979,36.7839,36.8245,16300.0
2014-10-22 09:40:00,45.22,45.34,45.19,45.27,10800.0,36.7676,36.8652,36.7432,36.8083,10800.0
2014-10-22 09:50:00,45.27,45.48,45.22,45.45,6700.0,36.8083,36.979,36.7676,36.9546,6700.0
2014-10-22 10:00:00,45.44,45.44,45.2,45.27,26700.0,36.9465,36.9465,36.7513,36.8083,26700.0
2014-10-22 10:10:00,45.27,45.39,45.27,45.29,12100.0,36.8083,36.9058,36.8083,36.8245,12100.0
2014-10-22 10:20:00,45.3,45.44,45.24,45.39,27000.0,36.8327,36.9465,36.7839,36.9058,27000.0
2014-10-22 10:30:00,45.4,45.46,45.4,45.45,12700.0,36.914,36.9627,36.914,36.9546,12700.0
2014-10-22 10:40:00,45.44,45.45,45.4,45.43,12000.0,36.9465,36.9546,36.914,36.9384,12000.0
2014-10-22 10:50:00,45.43,45.48,45.41,45.47,5500.0,36.9384,36.979,36.9221,36.9709,5500.0
2014-10-22 11:00:00,45.48,45.59,45.48,45.56,6400.0,36.979,37.0684,36.979,37.0441,6400.0
2014-10-22 11:10:00,45.57,45.63,45.56,45.59,10400.0,37.0522,37.101,37.0441,37.0684,10400.0
2014-10-22 11:20:00,45.58,45.63,45.56,45.56,17100.0,37.0603,37.101,37.0441,37.0441,17100.0
2014-10-22 11:30:00,45.58,45.63,45.55,45.59,10600.0,37.0603,37.101,37.0359,37.0684,10600.0
2014-10-22 11:40:00,45.6,45.63,45.58,45.59,13800.0,37.0766,37.101,37.0603,37.0684,13800.0
2014-10-22 11:50:00,45.59,45.61,45.56,45.61,12200.0,37.0684,37.0847,37.0441,37.0847,12200.0
2014-10-22 12:00:00,45.61,45.62,45.56,45.58,9700.0,37.0847,37.0928,37.0441,37.0603,9700.0
2014-10-22 12:10:00,45.57,45.59,45.49,45.52,10900.0,37.0522,37.0684,36.9871,37.0115,10900.0
2014-10-22 12:20:00,45.5,45.59,45.5,45.57,9400.0,36.9953,37.0684,36.9953,37.0522,9400.0
2014-10-22 12:30:00,45.57,45.62,45.56,45.56,13200.0,37.0522,37.0928,37.0441,37.0441,13200.0
2014-10-22 12:40:00,45.56,45.57,45.51,45.52,22400.0,37.0441,37.0522,37.0034,37.0115,22400.0
2014-10-22 12:50:00,45.52,45.52,45.47,45.51,13000.0,37.0115,37.0115,36.9709,37.0034,13000.0
2014-10-22 13:00:00,45.52,45.56,45.49,45.56,6000.0,37.0115,37.0441,36.9871,37.0441,6000.0
2014-10-22 13:10:00,45.54,45.55,45.49,45.55,4600.0,37.0278,37.0359,36.9871,37.0359,4600.0
2014-10-22 13:20:00,45.55,45.55,45.44,45.44,6900.0,37.0359,37.0359,36.9465,36.9465,6900.0
2014-10-22 13:30:00,45.43,45.45,45.38,45.44,8300.0,36.9384,36.9546,36.8977,36.9465,8300.0
2014-10-22 13:40:00,45.44,45.46,45.41,45.41,7400.0,36.9465,36.9627,36.9221,36.9221,7400.0
2014-10-22 13:50:00,45.41,45.44,45.4,45.41,14300.0,36.9221,36.9465,36.914,36.9221,14300.0
2014-10-22 14:00:00,45.41,45.44,45.39,45.41,12500.0,36.9221,36.9465,36.9058,36.9221,12500.0
2014-10-22 14:10:00,45.42,45.44,45.36,45.39,14300.0,36.9302,36.9465,36.8814,36.9058,14300.0
2014-10-22 14:20:00,45.39,45.41,45.37,45.4,9100.0,36.9058,36.9221,36.8896,36.914,9100.0
2014-10-22 14:30:00,45.41,45.41,45.32,45.33,13800.0,36.9221,36.9221,36.8489,36.857,13800.0
2014-10-22 14:40:00,45.33,45.37,45.3,45.37,13900.0,36.857,36.8896,36.8327,36.8896,13900.0
2014-10-22 14:50:00,45.36,45.41,45.32,45.4,8900.0,36.8814,36.9221,36.8489,36.914,8900.0
2014-10-22 15:00:00,45.41,45.41,45.38,45.39,7800.0,36.9221,36.9221,36.8977,36.9058,7800.0
2014-10-22 15:10:00,45.4,45.44,45.37,45.43,10500.0,36.914,36.9465,36.8896,36.9384,10500.0
2014-10-22 15:20:00,45.42,45.47,45.4,45.46,12400.0,36.9302,36.9709,36.914,36.9627,12400.0
2014-10-22 15:30:00,45.46,45.47,45.38,45.39,24400.0,36.9627,36.9709,36.8977,36.9058,24400.0
2014-10-22 15:40:00,45.39,45.39,45.28,45.29,23000.0,36.9058,36.9058,36.8164,36.8245,23000.0
2014-10-22 15:50:00,45.29,45.32,45.27,45.28,61800.0,36.8245,36.8489,36.8083,36.8164,61800.0
2014-10-23 09:30:00,45.66,45.68,45.44,45.49,18400.0,37.1254,37.1416,36.9465,36.9871,18400.0
2014-10-23 09:40:00,45.52,45.61,45.36,45.46,43000.0,37.0115,37.0847,36.8814,36.9627,43000.0
2014-10-23 09:50:00,45.42,45.46,45.36,45.44,11400.0,36.9302,36.9627,36.8814,36.9465,11400.0
2014-10-23 10:00:00,45.46,45.52,45.43,45.43,12500.0,36.9627,37.0115,36.9384,36.9384,12500.0
2014-10-23 10:10:00,45.41,45.52,45.38,45.49,6600.0,36.9221,37.0115,36.8977,36.9871,6600.0
2014-10-23 10:20:00,45.48,45.5,45.4,45.44,6000.0,36.979,36.9953,36.914,36.9465,6000.0
2014-10-23 10:30:00,45.45,45.46,45.39,45.42,20000.0,36.9546,36.9627,36.9058,36.9302,20000.0
2014-10-23 10:40:00,45.43,45.52,45.4,45.5,19500.0,36.9384,37.0115,36.914,36.9953,19500.0
2014-10-23 10:50:00,45.49,45.54,45.49,45.49,9400.0,36.9871,37.0278,36.9871,36.9871,9400.0
2014-10-23 11:00:00,45.5,45.6,45.49,45.59,16000.0,36.9953,37.0766,36.9871,37.0684,16000.0
2014-10-23 11:10:00,45.58,45.66,45.58,45.64,17700.0,37.0603,37.1254,37.0603,37.1091,17700.0
2014-10-23 11:20:00,45.63,45.65,45.53,45.53,11500.0,37.101,37.1172,37.0197,37.0197,11500.0
2014-10-23 11:30:00,45.54,45.57,45.54,45.55,4000.0,37.0278,37.0522,37.0278,37.0359,4000.0
2014-10-23 11:40:00,45.54,45.55,45.45,45.49,9400.0,37.0278,37.0359,36.9546,36.9871,9400.0
2014-10-23 11:50:00,45.49,45.49,45.45,45.45,4800.0,36.9871,36.9871,36.9546,36.9546,4800.0
2014-10-23 12:00:00,45.45,45.49,45.44,45.48,6000.0,36.9546,36.9871,36.9465,36.979,6000.0
2014-10-23 12:10:00,45.48,45.48,45.4,45.4,4000.0,36.979,36.979,36.914,36.914,4000.0
2014-10-23 12:20:00,45.39,45.44,45.39,45.42,5600.0,36.9058,36.9465,36.9058,36.9302,5600.0
2014-10-23 12:30:00,45.42,45.42,45.39,45.39,4200.0,36.9302,36.9302,36.9058,36.9058,4200.0
2014-10-23 12:40:00,45.4,45.4,45.37,45.37,4100.0,36.914,36.914,36.8896,36.8896,4100.0
2014-10-23 12:50:00,45.39,45.41,45.37,45.39,4900.0,36.9058,36.9221,36.8896,36.9058,4900.0
2014-10-23 13:00:00,45.38,45.4,45.35,45.35,4100.0,36.8977,36.914,36.8733,36.8733,4100.0
2014-10-23 13:10:00,45.35,45.39,45.34,45.39,5700.0,36.8733,36.9058,36.8652,36.9058,5700.0
2014-10-23 13:20:00,45.38,45.43,45.37,45.43,5400.0,36.8977,36.9384,36.8896,36.9384,5400.0
2014-10-23 13:30:00,45.42,45.45,45.4,45.43,6800.0,36.9302,36.9546,36.914,36.9384,6800.0
2014-10-23 13:40:00,45.42,45.49,45.41,45.49,12500.0,36.9302,36.9871,36.9221,36.9871,12500.0
2014-10-23 13:50:00,45.48,45.48,45.43,45.43,5600.0,36.979,36.979,36.9384,36.9384,5600.0
2014-10-23 14:00:00,45.44,45.47,45.44,45.47,3700.0,36.9465,36.9709,36.9465,36.9709,3700.0
2014-10-23 14:10:00,45.46,45.5,45.45,45.5,6600.0,36.9627,36.9953,36.9546,36.9953,6600.0
2014-10-23 14:20:00,45.5,45.51,45.46,45.49,8900.0,36.9953,37.0034,36.9627,36.9871,8900.0
2014-10-23 14:30:00,45.48,45.54,45.48,45.54,13100.0,36.979,37.0278,36.979,37.0278,13100.0
2014-10-23 14:40:00,45.54,45.55,45.52,45.53,6300.0,37.0278,37.0359,37.0115,37.0197,6300.0
2014-10-23 14:50:00,45.52,45.52,45.38,45.44,13000.0,37.0115,37.0115,36.8977,36.9465,13000.0
2014-10-23 15:00:00,45.44,45.44,45.34,45.35,9900.0,36.9465,36.9465,36.8652,36.8733,9900.0
2014-10-23 15:10:00,45.35,45.41,45.35,45.36,13800.0,36.8733,36.9221,36.8733,36.8814,13800.0
2014-10-23 15:20:00,45.36,45.37,45.32,45.33,14600.0,36.8814,36.8896,36.8489,36.857,14600.0
2014-10-23 15:30:00,45.33,45.42,45.31,45.38,19900.0,36.857,36.9302,36.8408,36.8977,19900.0
2014-10-23 15:40:00,45.37,45.37,45.32,45.34,15800.0,36.8896,36.8896,36.8489,36.8652,15800.0
2014-10-23 15:50:00,45.34,45.36,45.27,45.36,78300.0,36.8652,36.8814,36.8083,36.8814,78300.0
2014-10-24 09:30:00,45.43,45.66,45.43,45.53,17200.0,36.9384,37.1254,36.9384,37.0197,17200.0
2014-10-24 09:40:00,45.49,45.7,45.47,45.69,12900.0,36.9871,37.1579,36.9709,37.1498,12900.0
2014-10-24 09:50:00,45.69,45.69,45.55,45.61,7900.0,37.1498,37.1498,37.0359,37.0847,7900.0
2014-10-24 10:00:00,45.61,45.7,45.5,45.53,11400.0,37.0847,37.1579,36.9953,37.0197,11400.0
2014-10-24 10:10:00,45.53,45.53,45.44,45.49,11000.0,37.0197,37.0197,36.9465,36.9871,11000.0
2014-10-24 10:20:00,45.51,45.51,45.4,45.41,7500.0,37.0034,37.0034,36.914,36.9221,7500.0
2014-10-24 10:30:00,45.43,45.52,45.43,45.5,6100.0,36.9384,37.0115,36.9384,36.9953,6100.0
2014-10-24 10:40:00,45.51,45.6,45.51,45.6,8700.0,37.0034,37.0766,37.0034,37.0766,8700.0
2014-10-24 10:50:00,45.59,45.64,45.57,45.58,12000.0,37.0684,37.1091,37.0522,37.0603,12000.0
2014-10-24 11:00:00,45.58,45.63,45.54,45.61,10000.0,37.0603,37.101,37.0278,37.0847,10000.0
2014-10-24 11:10:00,45.61,45.73,45.61,45.7,6900.0,37.0847,37.1823,37.0847,37.1579,6900.0
2014-10-24 11:20:00,45.72,45.75,45.69,45.69,8800.0,37.1741,37.1985,37.1498,37.1498,8800.0
2014-10-24 11:30:00,45.69,45.81,45.69,45.79,6800.0,37.1498,37.2473,37.1498,37.2311,6800.0
2014-10-24 11:40:00,45.81,45.85,45.81,45.84,4600.0,37.2473,37.2798,37.2473,37.2717,4600.0
2014-10-24 11:50:00,45.84,45.84,45.77,45.81,6000.0,37.2717,37.2717,37.2148,37.2473,6000.0
2014-10-24 12:00:00,45.82,45.83,45.75,45.76,9300.0,37.2555,37.2636,37.1985,37.2067,9300.0
2014-10-24 12:10:00,45.75,45.76,45.71,45.71,12700.0,37.1985,37.2067,37.166,37.166,12700.0
2014-10-24 12:20:00,45.71,45.71,45.66,45.67,6000.0,37.166,37.166,37.1254,37.1335,6000.0
2014-10-24 12:30:00,45.67,45.71,45.66,45.66,4400.0,37.1335,37.166,37.1254,37.1254,4400.0
2014-10-24 12:40:00,45.69,45.7,45.66,45.66,2800.0,37.1498,37.1579,37.1254,37.1254,2800.0
2014-10-24 12:50:00,45.64,45.65,45.61,45.65,3200.0,37.1091,37.1172,37.0847,37.1172,3200.0
2014-10-24 13:00:00,45.65,45.65,45.63,45.65,6900.0,37.1172,37.1172,37.101,37.1172,6900.0
2014-10-24 13:10:00,45.64,45.64,45.6,45.61,7500.0,37.1091,37.1091,37.0766,37.0847,7500.0
2014-10-24 13:20:00,45.62,45.65,45.6,45.63,4000.0,37.0928,37.1172,37.0766,37.101,4000.0
2014-10-24 13:30:00,45.63,45.66,45.61,45.64,7200.0,37.101,37.1254,37.0847,37.1091,7200.0
2014-10-24 13:40:00,45.64,45.65,45.62,45.64,3600.0,37.1091,37.1172,37.0928,37.1091,3600.0
2014-10-24 13:50:00,45.63,45.65,45.63,45.65,5000.0,37.101,37.1172,37.101,37.1172,5000.0
2014-10-24 14:00:00,45.65,45.68,45.63,45.66,10100.0,37.1172,37.1416,37.101,37.1254,10100.0
2014-10-24 14:10:00,45.66,45.66,45.63,45.65,5100.0,37.1254,37.1254,37.101,37.1172,5100.0
2014-10-24 14:20:00,45.66,45.71,45.66,45.68,9100.0,37.1254,37.166,37.1254,37.1416,9100.0
2014-10-24 14:30:00,45.68,45.74,45.68,45.74,6600.0,37.1416,37.1904,37.1416,37.1904,6600.0
2014-10-24 14:40:00,45.75,45.8,45.74,45.8,9500.0,37.1985,37.2392,37.1904,37.2392,9500.0
2014-10-24 14:50:00,45.8,45.8,45.72,45.72,8300.0,37.2392,37.2392,37.1741,37.1741,8300.0
2014-10-24 15:00:00,45.72,45.79,45.71,45.77,8600.0,37.1741,37.2311,37.166,37.2148,8600.0
2014-10-24 15:10:00,45.76,45.77,45.73,45.75,9200.0,37.2067,37.2148,37.1823,37.1985,9200.0
2014-10-24 15:20:00,45.76,45.78,45.74,45.78,10900.0,37.2067,37.2229,37.1904,37.2229,10900.0
2014-10-24 15:30:00,45.79,45.8,45.77,45.8,12500.0,37.2311,37.2392,37.2148,37.2392,12500.0
2014-10-24 15:40:00,45.78,45.84,45.78,45.8,31600.0,37.2229,37.2717,37.2229,37.2392,31600.0
2014-10-24 15:50:00,45.81,45.84,45.77,45.8,52500.0,37.2473,37.2717,37.2148,37.2392,52500.0
2014-10-27 09:30:00,45.68,45.77,45.58,45.76,11400.0,37.1416,37.2148,37.0603,37.2067,11400.0
2014-10-27 09:40:00,45.78,45.81,45.71,45.77,7200.0,37.2229,37.2473,37.166,37.2148,7200.0
2014-10-27 09:50:00,45.75,45.81,45.7,45.81,3500.0,37.1985,37.2473,37.1579,37.2473,3500.0
2014-10-27 10:00:00,45.79,45.83,45.73,45.8,14100.0,37.2311,37.2636,37.1823,37.2392,14100.0
2014-10-27 10:10:00,45.82,45.94,45.78,45.94,6500.0,37.2555,37.353,37.2229,37.353,6500.0
2014-10-27 10:20:00,45.94,46.02,45.93,45.98,15700.0,37.353,37.4181,37.3449,37.3856,15700.0
2014-10-27 10:30:00,45.98,45.99,45.95,45.97,6500.0,37.3856,37.3937,37.3612,37.3774,6500.0
2014-10-27 10:40:00,45.97,46.12,45.96,46.09,7800.0,37.3774,37.4994,37.3693,37.475,7800.0
2014-10-27 10:50:00,46.08,46.09,46.01,46.03,5300.0,37.4669,37.475,37.4099,37.4262,5300.0
2014-10-27 11:00:00,46.03,46.08,46.02,46.05,7800.0,37.4262,37.4669,37.4181,37.4425,7800.0
2014-10-27 11:10:00,46.08,46.13,46.05,46.11,9200.0,37.4669,37.5075,37.4425,37.4913,9200.0
2014-10-27 11:20:00,46.11,46.15,46.09,46.1,10400.0,37.4913,37.5238,37.475,37.4831,10400.0
2014-10-27 11:30:00,46.09,46.11,46.02,46.02,9600.0,37.475,37.4913,37.4181,37.4181,9600.0
2014-10-27 11:40:00,46.02,46.03,45.94,45.95,18000.0,37.4181,37.4262,37.353,37.3612,18000.0
2014-10-27 11:50:00,45.95,45.97,45.92,45.93,11800.0,37.3612,37.3774,37.3368,37.3449,11800.0
2014-10-27 12:00:00,45.92,46.04,45.92,46.0,14000.0,37.3368,37.4343,37.3368,37.4018,14000.0
2014-10-27 12:10:00,46.0,46.05,46.0,46.01,5900.0,37.4018,37.4425,37.4018,37.4099,5900.0
2014-10-27 12:20:00,46.01,46.02,45.98,46.01,6900.0,37.4099,37.4181,37.3856,37.4099,6900.0
2014-10-27 12:30:00,45.99,46.01,45.98,46.0,4600.0,37.3937,37.4099,37.3856,37.4018,4600.0
2014-10-27 12:40:00,46.01,46.02,45.96,45.98,7500.0,37.4099,37.4181,37.3693,37.3856,7500.0
2014-10-27 12:50:00,45.98,46.03,45.98,46.01,5100.0,37.3856,37.4262,37.3856,37.4099,5100.0
2014-10-27 13:00:00,46.01,46.03,45.98,45.98,6800.0,37.4099,37.4262,37.3856,37.3856,6800.0
2014-10-27 13:10:00,45.98,46.0,45.95,45.98,4600.0,37.3856,37.4018,37.3612,37.3856,4600.0
2014-10-27 13:20:00,45.98,45.99,45.95,45.97,6000.0,37.3856,37.3937,37.3612,37.3774,6000.0
2014-10-27 13:30:00,45.98,45.98,45.95,45.96,5800.0,37.3856,37.3856,37.3612,37.3693,5800.0
2014-10-27 13:40:00,45.96,45.98,45.95,45.96,4500.0,37.3693,37.3856,37.3612,37.3693,4500.0
2014-10-27 13:50:00,45.95,46.01,45.93,46.01,8900.0,37.3612,37.4099,37.3449,37.4099,8900.0
2014-10-27 14:00:00,46.0,46.01,45.99,46.01,6200.0,37.4018,37.4099,37.3937,37.4099,6200.0
2014-10-27 14:10:00,46.0,46.04,45.99,46.03,6800.0,37.4018,37.4343,37.3937,37.4262,6800.0
2014-10-27 14:20:00,46.03,46.05,45.99,46.01,7900.0,37.4262,37.4425,37.3937,37.4099,7900.0
2014-10-27 14:30:00,46.0,46.02,45.98,46.01,5500.0,37.4018,37.4181,37.3856,37.4099,5500.0
2014-10-27 14:40:00,46.02,46.03,45.99,46.01,18200.0,37.4181,37.4262,37.3937,37.4099,18200.0
2014-10-27 14:50:00,46.01,46.01,45.95,45.98,7700.0,37.4099,37.4099,37.3612,37.3856,7700.0
2014-10-27 15:00:00,45.98,46.02,45.92,45.93,23900.0,37.3856,37.4181,37.3368,37.3449,23900.0
2014-10-27 15:10:00,45.94,45.96,45.92,45.95,16400.0,37.353,37.3693,37.3368,37.3612,16400.0
2014-10-27 15:20:00,45.98,46.0,45.97,45.98,5000.0,37.3856,37.4018,37.3774,37.3856,5000.0
2014-10-27 15:30:00,45.97,46.01,45.96,46.0,12700.0,37.3774,37.4099,37.3693,37.4018,12700.0
2014-10-27 15:40:00,45.99,46.0,45.96,45.99,32400.0,37.3937,37.4018,37.3693,37.3937,32400.0
2014-10-27 15:50:00,45.99,46.01,45.96,45.98,61900.0,37.3937,37.4099,37.3693,37.3856,61900.0
2014-10-28 09:30:00,46.21,46.28,45.94,46.25,6900.0,37.5726,37.6295,37.353,37.6051,6900.0
2014-10-28 09:40:00,46.26,46.31,46.22,46.3,9100.0,37.6132,37.6539,37.5807,37.6457,9100.0
2014-10-28 09:50:00,46.31,46.32,46.17,46.17,10600.0,37.6539,37.662,37.54,37.54,10600.0
2014-10-28 10:00:00,46.21,46.35,46.15,46.24,13100.0,37.5726,37.6864,37.5238,37.597,13100.0
2014-10-28 10:10:00,46.24,46.47,46.24,46.34,44900.0,37.597,37.784,37.597,37.6783,44900.0
2014-10-28 10:20:00,46.34,46.41,46.28,46.35,34800.0,37.6783,37.7352,37.6295,37.6864,34800.0
2014-10-28 10:30:00,46.36,46.41,46.21,46.24,27000.0,37.6945,37.7352,37.5726,37.597,27000.0
2014-10-28 10:40:00,46.23,46.31,46.16,46.18,25500.0,37.5888,37.6539,37.5319,37.5482,25500.0
2014-10-28 10:50:00,46.17,46.22,46.06,46.08,23200.0,37.54,37.5807,37.4506,37.4669,23200.0
2014-10-28 11:00:00,46.07,46.16,46.07,46.16,8500.0,37.4587,37.5319,37.4587,37.5319,8500.0
2014-10-28 11:10:00,46.15,46.26,46.14,46.24,17500.0,37.5238,37.6132,37.5156,37.597,17500.0
2014-10-28 11:20:00,46.24,46.28,46.24,46.27,11700.0,37.597,37.6295,37.597,37.6213,11700.0
2014-10-28 11:30:00,46.28,46.41,46.24,46.32,54600.0,37.6295,37.7352,37.597,37.662,54600.0
2014-10-28 11:40:00,46.32,46.34,46.21,46.22,14400.0,37.662,37.6783,37.5726,37.5807,14400.0
2014-10-28 11:50:00,46.23,46.23,46.14,46.2,11600.0,37.5888,37.5888,37.5156,37.5644,11600.0
2014-10-28 12:00:00,46.19,46.2,46.14,46.14,32700.0,37.5563,37.5644,37.5156,37.5156,32700.0
2014-10-28 12:10:00,46.16,46.18,46.14,46.16,16100.0,37.5319,37.5482,37.5156,37.5319,16100.0
2014-10-28 12:20:00,46.17,46.2,46.15,46.17,12600.0,37.54,37.5644,37.5238,37.54,12600.0
2014-10-28 12:30:00,46.17,46.22,46.15,46.18,10600.0,37.54,37.5807,37.5238,37.5482,10600.0
2014-10-28 12:40:00,46.17,46.19,46.08,46.1,13700.0,37.54,37.5563,37.4669,37.4831,13700.0
2014-10-28 12:50:00,46.09,46.1,46.07,46.07,4200.0,37.475,37.4831,37.4587,37.4587,4200.0
2014-10-28 13:00:00,46.08,46.11,46.06,46.06,12800.0,37.4669,37.4913,37.4506,37.4506,12800.0
2014-10-28 13:10:00,46.08,46.08,45.99,46.03,42000.0,37.4669,37.4669,37.3937,37.4262,42000.0
2014-10-28 13:20:00,46.03,46.05,46.0,46.02,18400.0,37.4262,37.4425,37.4018,37.4181,18400.0
2014-10-28 13:30:00,46.01,46.04,45.98,46.03,18000.0,37.4099,37.4343,37.3856,37.4262,18000.0
2014-10-28 13:40:00,46.02,46.02,45.98,46.01,12900.0,37.4181,37.4181,37.3856,37.4099,12900.0
2014-10-28 13:50:00,46.01,46.02,45.93,45.95,22500.0,37.4099,37.4181,37.3449,37.3612,22500.0
2014-10-28 14:00:00,45.95,46.03,45.94,46.02,47600.0,37.3612,37.4262,37.353,37.4181,47600.0
2014-10-28 14:10:00,46.02,46.02,45.94,45.95,20600.0,37.4181,37.4181,37.353,37.3612,20600.0
2014-10-28 14:20:00,45.96,45.97,45.88,45.9,61700.0,37.3693,37.3774,37.3042,37.3205,61700.0
2014-10-28 14:30:00,45.9,45.92,45.89,45.91,24000.0,37.3205,37.3368,37.3124,37.3286,24000.0
2014-10-28 14:40:00,45.91,45.97,45.9,45.95,20700.0,37.3286,37.3774,37.3205,37.3612,20700.0
2014-10-28 14:50:00,45.96,46.01,45.94,45.95,18900.0,37.3693,37.4099,37.353,37.3612,18900.0
2014-10-28 15:00:00,45.95,46.08,45.94,46.05,27800.0,37.3612,37.4669,37.353,37.4425,27800.0
2014-10-28 15:10:00,46.05,46.2,46.02,46.2,23600.0,37.4425,37.5644,37.4181,37.5644,23600.0
2014-10-28 15:20:00,46.2,46.21,46.12,46.15,27900.0,37.5644,37.5726,37.4994,37.5238,27900.0
2014-10-28 15:30:00,46.15,46.34,46.14,46.28,36900.0,37.5238,37.6783,37.5156,37.6295,36900.0
2014-10-28 15:40:00,46.28,46.29,46.18,46.22,43300.0,37.6295,37.6376,37.5482,37.5807,43300.0
2014-10-28 15:50:00,46.22,46.25,46.16,46.25,65200.0,37.5807,37.6051,37.5319,37.6051,65200.0
2014-10-29 09:30:00,46.19,47.0,46.02,46.98,81900.0,37.5563,38.2149,37.4181,38.1986,81900.0
2014-10-29 09:40:00,46.93,47.18,46.86,47.05,32100.0,38.158,38.3613,38.1011,38.2555,32100.0
2014-10-29 09:50:00,47.07,47.37,47.03,47.24,25300.0,38.2718,38.5157,38.2393,38.41,25300.0
2014-10-29 10:00:00,47.24,47.24,46.99,47.12,30400.0,38.41,38.41,38.2068,38.3125,30400.0
2014-10-29 10:10:00,47.1,47.12,47.01,47.08,12400.0,38.2962,38.3125,38.223,38.2799,12400.0
2014-10-29 10:20:00,47.07,47.07,46.9,46.96,27800.0,38.2718,38.2718,38.1336,38.1824,27800.0
2014-10-29 10:30:00,46.96,46.97,46.75,46.77,32700.0,38.1824,38.1905,38.0116,38.0279,32700.0
2014-10-29 10:40:00,46.78,46.98,46.77,46.98,17300.0,38.036,38.1986,38.0279,38.1986,17300.0
2014-10-29 10:50:00,46.99,46.99,46.85,46.91,12800.0,38.2068,38.2068,38.0929,38.1417,12800.0
2014-10-29 11:00:00,46.9,46.92,46.74,46.74,47800.0,38.1336,38.1498,38.0035,38.0035,47800.0
2014-10-29 11:10:00,46.75,46.75,46.62,46.69,24900.0,38.0116,38.0116,37.9059,37.9628,24900.0
2014-10-29 11:20:00,46.69,46.88,46.69,46.85,12800.0,37.9628,38.1173,37.9628,38.0929,12800.0
2014-10-29 11:30:00,46.85,46.87,46.82,46.87,7000.0,38.0929,38.1092,38.0685,38.1092,7000.0
2014-10-29 11:40:00,46.86,46.89,46.83,46.85,10000.0,38.1011,38.1255,38.0767,38.0929,10000.0
2014-10-29 11:50:00,46.86,46.88,46.83,46.87,9000.0,38.1011,38.1173,38.0767,38.1092,9000.0
2014-10-29 12:00:00,46.87,46.88,46.82,46.82,10300.0,38.1092,38.1173,38.0685,38.0685,10300.0
2014-10-29 12:10:00,46.82,46.82,46.78,46.79,8400.0,38.0685,38.0685,38.036,38.0441,8400.0
2014-10-29 12:20:00,46.77,46.78,46.65,46.65,14200.0,38.0279,38.036,37.9303,37.9303,14200.0
2014-10-29 12:30:00,46.65,46.65,46.5,46.51,19300.0,37.9303,37.9303,37.8084,37.8165,19300.0
2014-10-29 12:40:00,46.49,46.49,46.43,46.43,25400.0,37.8002,37.8002,37.7514,37.7514,25400.0
2014-10-29 12:50:00,46.43,46.53,46.42,46.53,18400.0,37.7514,37.8327,37.7433,37.8327,18400.0
2014-10-29 13:00:00,46.53,46.55,46.49,46.49,10400.0,37.8327,37.849,37.8002,37.8002,10400.0
2014-10-29 13:10:00,46.49,46.55,46.44,46.46,12500.0,37.8002,37.849,37.7596,37.7758,12500.0
2014-10-29 13:20:00,46.48,46.51,46.39,46.4,15500.0,37.7921,37.8165,37.7189,37.727,15500.0
2014-10-29 13:30:00,46.42,46.69,46.4,46.69,45200.0,37.7433,37.9628,37.727,37.9628,45200.0
2014-10-29 13:40:00,46.69,46.92,46.66,46.66,37100.0,37.9628,38.1498,37.9384,37.9384,37100.0
2014-10-29 13:50:00,46.67,46.8,46.67,46.8,27700.0,37.9466,38.0523,37.9466,38.0523,27700.0
2014-10-29 14:00:00,46.79,46.86,46.66,46.82,35000.0,38.0441,38.1011,37.9384,38.0685,35000.0
2014-10-29 14:10:00,46.84,46.88,46.76,46.78,31800.0,38.0848,38.1173,38.0198,38.036,31800.0
2014-10-29 14:20:00,46.8,46.95,46.8,46.95,88900.0,38.0523,38.1742,38.0523,38.1742,88900.0
2014-10-29 14:30:00,46.95,47.21,46.94,47.13,38000.0,38.1742,38.3856,38.1661,38.3206,38000.0
2014-10-29 14:40:00,47.12,47.14,47.04,47.09,20300.0,38.3125,38.3287,38.2474,38.2881,20300.0
2014-10-29 14:50:00,47.09,47.09,47.02,47.05,20100.0,38.2881,38.2881,38.2312,38.2555,20100.0
2014-10-29 15:00:00,47.05,47.07,46.95,46.95,26900.0,38.2555,38.2718,38.1742,38.1742,26900.0
2014-10-29 15:10:00,46.96,47.0,46.93,46.98,27900.0,38.1824,38.2149,38.158,38.1986,27900.0
2014-10-29 15:20:00,46.98,47.09,46.92,47.09,48600.0,38.1986,38.2881,38.1498,38.2881,48600.0
2014-10-29 15:30:00,47.09,47.19,47.06,47.19,57900.0,38.2881,38.3694,38.2637,38.3694,57900.0
2014-10-29 15:40:00,47.19,47.44,47.18,47.4,120900.0,38.3694,38.5727,38.3613,38.5401,120900.0
2014-10-29 15:50:00,47.41,47.47,47.39,47.44,127800.0,38.5483,38.597,38.532,38.5727,127800.0
2014-10-30 09:30:00,47.28,47.43,47.26,47.33,19200.0,38.4426,38.5645,38.4263,38.4832,19200.0
2014-10-30 09:40:00,47.34,47.39,47.08,47.14,25000.0,38.4913,38.532,38.2799,38.3287,25000.0
2014-10-30 09:50:00,47.14,47.19,46.79,46.84,44300.0,38.3287,38.3694,38.0441,38.0848,44300.0
2014-10-30 10:00:00,46.85,46.86,46.69,46.77,19200.0,38.0929,38.1011,37.9628,38.0279,19200.0
2014-10-30 10:10:00,46.78,47.06,46.76,47.06,28600.0,38.036,38.2637,38.0198,38.2637,28600.0
2014-10-30 10:20:00,47.03,47.19,47.0,47.13,14300.0,38.2393,38.3694,38.2149,38.3206,14300.0
2014-10-30 10:30:00,47.1,47.13,47.0,47.1,13600.0,38.2962,38.3206,38.2149,38.2962,13600.0
2014-10-30 10:40:00,47.09,47.09,47.04,47.07,22100.0,38.2881,38.2881,38.2474,38.2718,22100.0
2014-10-30 10:50:00,47.08,47.17,47.05,47.17,15300.0,38.2799,38.3531,38.2555,38.3531,15300.0
2014-10-30 11:00:00,47.15,47.26,47.15,47.18,14600.0,38.3369,38.4263,38.3369,38.3613,14600.0
2014-10-30 11:10:00,47.18,47.2,47.1,47.1,12000.0,38.3613,38.3775,38.2962,38.2962,12000.0
2014-10-30 11:20:00,47.11,47.14,47.1,47.14,18500.0,38.3043,38.3287,38.2962,38.3287,18500.0
2014-10-30 11:30:00,47.14,47.17,47.1,47.12,9900.0,38.3287,38.3531,38.2962,38.3125,9900.0
2014-10-30 11:40:00,47.1,47.14,47.1,47.1,13900.0,38.2962,38.3287,38.2962,38.2962,13900.0
2014-10-30 11:50:00,47.1,47.14,47.1,47.12,9900.0,38.2962,38.3287,38.2962,38.3125,9900.0
2014-10-30 12:00:00,47.13,47.13,47.05,47.06,23200.0,38.3206,38.3206,38.2555,38.2637,23200.0
2014-10-30 12:10:00,47.06,47.08,46.97,46.99,34000.0,38.2637,38.2799,38.1905,38.2068,34000.0
2014-10-30 12:20:00,46.99,47.01,46.93,46.95,25000.0,38.2068,38.223,38.158,38.1742,25000.0
2014-10-30 12:30:00,46.94,47.03,46.93,46.95,11000.0,38.1661,38.2393,38.158,38.1742,11000.0
2014-10-30 12:40:00,46.94,47.0,46.93,46.97,9500.0,38.1661,38.2149,38.158,38.1905,9500.0
2014-10-30 12:50:00,46.97,46.97,46.89,46.91,20000.0,38.1905,38.1905,38.1255,38.1417,20000.0
2014-10-30 13:00:00,46.91,46.95,46.87,46.87,9600.0,38.1417,38.1742,38.1092,38.1092,9600.0
2014-10-30 13:10:00,46.86,46.95,46.86,46.94,3300.0,38.1011,38.1742,38.1011,38.1661,3300.0
2014-10-30 13:20:00,46.93,46.98,46.92,46.92,1500.0,38.158,38.1986,38.1498,38.1498,1500.0
2014-10-30 13:30:00,46.89,47.02,46.89,46.99,2800.0,38.1255,38.2312,38.1255,38.2068,2800.0
2014-10-30 13:40:00,47.0,47.08,46.95,47.04,23500.0,38.2149,38.2799,38.1742,38.2474,23500.0
2014-10-30 13:50:00,47.05,47.15,47.05,47.14,6600.0,38.2555,38.3369,38.2555,38.3287,6600.0
2014-10-30 14:00:00,47.16,47.26,47.15,47.26,16500.0,38.345,38.4263,38.3369,38.4263,16500.0
2014-10-30 14:10:00,47.26,47.29,47.23,47.25,11400.0,38.4263,38.4507,38.4019,38.4182,11400.0
2014-10-30 14:20:00,47.25,47.27,47.22,47.24,13200.0,38.4182,38.4344,38.3938,38.41,13200.0
2014-10-30 14:30:00,47.25,47.27,47.25,47.26,9100.0,38.4182,38.4344,38.4182,38.4263,9100.0
2014-10-30 14:40:00,47.26,47.29,47.21,47.21,9000.0,38.4263,38.4507,38.3856,38.3856,9000.0
2014-10-30 14:50:00,47.21,47.21,47.06,47.08,24500.0,38.3856,38.3856,38.2637,38.2799,24500.0
2014-10-30 15:00:00,47.09,47.12,47.05,47.05,9700.0,38.2881,38.3125,38.2555,38.2555,9700.0
2014-10-30 15:10:00,47.05,47.09,47.0,47.08,11800.0,38.2555,38.2881,38.2149,38.2799,11800.0
2014-10-30 15:20:00,47.07,47.08,46.94,46.97,17700.0,38.2718,38.2799,38.1661,38.1905,17700.0
2014-10-30 15:30:00,46.98,47.01,46.93,46.93,13500.0,38.1986,38.223,38.158,38.158,13500.0
2014-10-30 15:40:00,46.94,47.04,46.92,47.04,28400.0,38.1661,38.2474,38.1498,38.2474,28400.0
2014-10-30 15:50:00,47.04,47.08,47.01,47.07,51400.0,38.2474,38.2799,38.223,38.2718,51400.0
2014-10-31 09:30:00,47.5,47.6,47.29,47.52,22200.0,38.6214,38.7027,38.4507,38.6377,22200.0
2014-10-31 09:40:00,47.45,47.48,47.28,47.33,10100.0,38.5808,38.6052,38.4426,38.4832,10100.0
2014-10-31 09:50:00,47.33,47.4,47.29,47.38,8100.0,38.4832,38.5401,38.4507,38.5239,8100.0
2014-10-31 10:00:00,47.41,47.44,47.34,47.39,11300.0,38.5483,38.5727,38.4913,38.532,11300.0
2014-10-31 10:10:00,47.36,47.58,47.36,47.55,18900.0,38.5076,38.6865,38.5076,38.6621,18900.0
2014-10-31 10:20:00,47.55,47.61,47.53,47.55,22700.0,38.6621,38.7109,38.6458,38.6621,22700.0
2014-10-31 10:30:00,47.55,47.6,47.52,47.59,20800.0,38.6621,38.7027,38.6377,38.6946,20800.0
2014-10-31 10:40:00,47.59,47.67,47.56,47.58,20200.0,38.6946,38.7597,38.6702,38.6865,20200.0
2014-10-31 10:50:00,47.59,47.78,47.58,47.74,16300.0,38.6946,38.8491,38.6865,38.8166,16300.0
2014-10-31 11:00:00,47.73,47.76,47.72,47.72,10200.0,38.8084,38.8328,38.8003,38.8003,10200.0
2014-10-31 11:10:00,47.71,47.8,47.68,47.8,14400.0,38.7922,38.8654,38.7678,38.8654,14400.0
2014-10-31 11:20:00,47.8,47.82,47.78,47.8,14100.0,38.8654,38.8816,38.8491,38.8654,14100.0
2014-10-31 11:30:00,47.79,47.8,47.7,47.71,13800.0,38.8572,38.8654,38.7841,38.7922,13800.0
2014-10-31 11:40:00,47.71,47.74,47.68,47.7,14900.0,38.7922,38.8166,38.7678,38.7841,14900.0
2014-10-31 11:50:00,47.69,47.74,47.68,47.72,9600.0,38.7759,38.8166,38.7678,38.8003,9600.0
2014-10-31 12:00:00,47.72,47.72,47.66,47.7,20000.0,38.8003,38.8003,38.7515,38.7841,20000.0
2014-10-31 12:10:00,47.71,47.71,47.67,47.69,16100.0,38.7922,38.7922,38.7597,38.7759,16100.0
2014-10-31 12:20:00,47.69,47.69,47.63,47.63,18700.0,38.7759,38.7759,38.7271,38.7271,18700.0
2014-10-31 12:30:00,47.63,47.69,47.61,47.66,19100.0,38.7271,38.7759,38.7109,38.7515,19100.0
2014-10-31 12:40:00,47.67,47.68,47.64,47.66,10400.0,38.7597,38.7678,38.7353,38.7515,10400.0
2014-10-31 12:50:00,47.66,47.66,47.61,47.62,10000.0,38.7515,38.7515,38.7109,38.719,10000.0
2014-10-31 13:00:00,47.63,47.64,47.55,47.56,16900.0,38.7271,38.7353,38.6621,38.6702,16900.0
2014-10-31 13:10:00,47.57,47.61,47.56,47.59,7900.0,38.6784,38.7109,38.6702,38.6946,7900.0
2014-10-31 13:20:00,47.59,47.61,47.57,47.59,9800.0,38.6946,38.7109,38.6784,38.6946,9800.0
2014-10-31 13:30:00,47.6,47.62,47.57,47.59,9700.0,38.7027,38.719,38.6784,38.6946,9700.0
2014-10-31 13:40:00,47.58,47.64,47.58,47.61,8700.0,38.6865,38.7353,38.6865,38.7109,8700.0
2014-10-31 13:50:00,47.63,47.66,47.6,47.66,12900.0,38.7271,38.7515,38.7027,38.7515,12900.0
2014-10-31 14:00:00,47.67,47.74,47.66,47.74,22200.0,38.7597,38.8166,38.7515,38.8166,22200.0
2014-10-31 14:10:00,47.75,47.77,47.71,47.71,16300.0,38.8247,38.841,38.7922,38.7922,16300.0
2014-10-31 14:20:00,47.72,47.73,47.69,47.71,19600.0,38.8003,38.8084,38.7759,38.7922,19600.0
2014-10-31 14:30:00,47.7,47.7,47.66,47.66,18700.0,38.7841,38.7841,38.7515,38.7515,18700.0
2014-10-31 14:40:00,47.67,47.67,47.58,47.58,12700.0,38.7597,38.7597,38.6865,38.6865,12700.0
2014-10-31 14:50:00,47.58,47.61,47.56,47.61,16100.0,38.6865,38.7109,38.6702,38.7109,16100.0
2014-10-31 15:00:00,47.6,47.62,47.56,47.59,13900.0,38.7027,38.719,38.6702,38.6946,13900.0
2014-10-31 15:10:00,47.58,47.58,47.54,47.55,19600.0,38.6865,38.6865,38.654,38.6621,19600.0
2014-10-31 15:20:00,47.56,47.59,47.5,47.59,29200.0,38.6702,38.6946,38.6214,38.6946,29200.0
2014-10-31 15:30:00,47.59,47.72,47.59,47.72,27200.0,38.6946,38.8003,38.6946,38.8003,27200.0
2014-10-31 15:40:00,47.72,47.75,47.67,47.75,43900.0,38.8003,38.8247,38.7597,38.8247,43900.0
2014-10-31 15:50:00,47.75,47.76,47.66,47.71,83600.0,38.8247,38.8328,38.7515,38.7922,83600.0
2014-11-03 09:30:00,47.9,48.07,47.73,47.98,29500.0,38.9467,39.0849,38.8084,39.0117,29500.0
2014-11-03 09:40:00,47.97,48.01,47.87,47.9,7800.0,39.0036,39.0361,38.9223,38.9467,7800.0
2014-11-03 09:50:00,47.89,47.98,47.76,47.76,7700.0,38.9385,39.0117,38.8328,38.8328,7700.0
2014-11-03 10:00:00,47.8,47.95,47.8,47.9,14600.0,38.8654,38.9873,38.8654,38.9467,14600.0
2014-11-03 10:10:00,47.9,47.97,47.83,47.83,9900.0,38.9467,39.0036,38.8898,38.8898,9900.0
2014-11-03 10:20:00,47.82,47.87,47.76,47.83,8200.0,38.8816,38.9223,38.8328,38.8898,8200.0
2014-11-03 10:30:00,47.83,47.88,47.82,47.83,5900.0,38.8898,38.9304,38.8816,38.8898,5900.0
2014-11-03 10:40:00,47.82,47.83,47.77,47.78,9400.0,38.8816,38.8898,38.841,38.8491,9400.0
2014-11-03 10:50:00,47.78,47.88,47.78,47.84,6200.0,38.8491,38.9304,38.8491,38.8979,6200.0
2014-11-03 11:00:00,47.84,47.85,47.8,47.82,4700.0,38.8979,38.906,38.8654,38.8816,4700.0
2014-11-03 11:10:00,47.8,47.81,47.76,47.76,8900.0,38.8654,38.8735,38.8328,38.8328,8900.0
2014-11-03 11:20:00,47.76,47.78,47.72,47.74,5700.0,38.8328,38.8491,38.8003,38.8166,5700.0
2014-11-03 11:30:00,47.74,47.75,47.71,47.74,4800.0,38.8166,38.8247,38.7922,38.8166,4800.0
2014-11-03 11:40:00,47.75,47.75,47.72,47.74,4900.0,38.8247,38.8247,38.8003,38.8166,4900.0
2014-11-03 11:50:00,47.73,47.76,47.7,47.72,6500.0,38.8084,38.8328,38.7841,38.8003,6500.0
2014-11-03 12:00:00,47.7,47.72,47.66,47.72,6900.0,38.7841,38.8003,38.7515,38.8003,6900.0
2014-11-03 12:10:00,47.71,47.72,47.68,47.72,3700.0,38.7922,38.8003,38.7678,38.8003,3700.0
2014-11-03 12:20:00,47.71,47.77,47.71,47.74,5800.0,38.7922,38.841,38.7922,38.8166,5800.0
2014-11-03 12:30:00,47.74,47.76,47.7,47.73,7200.0,38.8166,38.8328,38.7841,38.8084,7200.0
2014-11-03 12:40:00,47.73,47.77,47.68,47.69,22000.0,38.8084,38.841,38.7678,38.7759,22000.0
2014-11-03 12:50:00,47.69,47.7,47.67,47.67,12800.0,38.7759,38.7841,38.7597,38.7597,12800.0
2014-11-03 13:00:00,47.67,47.67,47.61,47.61,7500.0,38.7597,38.7597,38.7109,38.7109,7500.0
2014-11-03 13:10:00,47.64,47.64,47.61,47.62,7700.0,38.7353,38.7353,38.7109,38.719,7700.0
2014-11-03 13:20:00,47.63,47.65,47.6,47.63,8800.0,38.7271,38.7434,38.7027,38.7271,8800.0
2014-11-03 13:30:00,47.62,47.73,47.6,47.68,32100.0,38.719,38.8084,38.7027,38.7678,32100.0
2014-11-03 13:40:00,47.69,47.71,47.62,47.69,37500.0,38.7759,38.7922,38.719,38.7759,37500.0
2014-11-03 13:50:00,47.68,47.83,47.65,47.82,61400.0,38.7678,38.8898,38.7434,38.8816,61400.0
2014-11-03 14:00:00,47.81,47.82,47.75,47.79,9800.0,38.8735,38.8816,38.8247,38.8572,9800.0
2014-11-03 14:10:00,47.79,47.88,47.79,47.87,15200.0,38.8572,38.9304,38.8572,38.9223,15200.0
2014-11-03 14:20:00,47.86,47.9,47.86,47.88,23500.0,38.9141,38.9467,38.9141,38.9304,23500.0
2014-11-03 14:30:00,47.88,47.88,47.81,47.86,16700.0,38.9304,38.9304,38.8735,38.9141,16700.0
2014-11-03 14:40:00,47.85,47.86,47.81,47.85,18700.0,38.906,38.9141,38.8735,38.906,18700.0
2014-11-03 14:50:00,47.86,47.9,47.85,47.89,20800.0,38.9141,38.9467,38.906,38.9385,20800.0
2014-11-03 15:00:00,47.88,47.88,47.84,47.84,17500.0,38.9304,38.9304,38.8979,38.8979,17500.0
2014-11-03 15:10:00,47.84,47.85,47.79,47.81,28900.0,38.8979,38.906,38.8572,38.8735,28900.0
2014-11-03 15:20:00,47.8,47.85,47.74,47.76,31400.0,38.8654,38.906,38.8166,38.8328,31400.0
2014-11-03 15:30:00,47.76,47.85,47.75,47.77,34300.0,38.8328,38.906,38.8247,38.841,34300.0
2014-11-03 15:40:00,47.77,47.9,47.77,47.84,51300.0,38.841,38.9467,38.841,38.8979,51300.0
2014-11-03 15:50:00,47.84,47.96,47.84,47.96,143800.0,38.8979,38.9955,38.8979,38.9955,143800.0
2014-11-04 09:30:00,47.86,48.11,47.71,48.08,44700.0,38.9141,39.1174,38.7922,39.093,44700.0
2014-11-04 09:40:00,48.1,48.11,48.02,48.11,15400.0,39.1093,39.1174,39.0442,39.1174,15400.0
2014-11-04 09:50:00,48.09,48.09,48.02,48.06,19400.0,39.1012,39.1012,39.0442,39.0768,19400.0
2014-11-04 10:00:00,48.07,48.1,48.0,48.02,28900.0,39.0849,39.1093,39.028,39.0442,28900.0
2014-11-04 10:10:00,48.03,48.04,47.96,47.99,15700.0,39.0524,39.0605,38.9955,39.0198,15700.0
2014-11-04 10:20:00,47.99,47.99,47.86,47.86,33600.0,39.0198,39.0198,38.9141,38.9141,33600.0
2014-11-04 10:30:00,47.83,47.89,47.81,47.81,5000.0,38.8898,38.9385,38.8735,38.8735,5000.0
2014-11-04 10:40:00,47.82,47.88,47.82,47.86,11200.0,38.8816,38.9304,38.8816,38.9141,11200.0
2014-11-04 10:50:00,47.87,47.91,47.82,47.83,26600.0,38.9223,38.9548,38.8816,38.8898,26600.0
2014-11-04 11:00:00,47.82,47.88,47.82,47.86,9300.0,38.8816,38.9304,38.8816,38.9141,9300.0
2014-11-04 11:10:00,47.85,47.9,47.83,47.89,6400.0,38.906,38.9467,38.8898,38.9385,6400.0
2014-11-04 11:20:00,47.89,47.97,47.88,47.97,9200.0,38.9385,39.0036,38.9304,39.0036,9200.0
2014-11-04 11:30:00,47.96,47.96,47.92,47.93,5900.0,38.9955,38.9955,38.9629,38.9711,5900.0
2014-11-04 11:40:00,47.92,47.97,47.89,47.96,6000.0,38.9629,39.0036,38.9385,38.9955,6000.0
2014-11-04 11:50:00,47.97,47.97,47.9,47.91,7600.0,39.0036,39.0036,38.9467,38.9548,7600.0
2014-11-04 12:00:00,47.93,48.08,47.93,48.08,4700.0,38.9711,39.093,38.9711,39.093,4700.0
2014-11-04 12:10:00,48.09,48.09,48.02,48.05,7000.0,39.1012,39.1012,39.0442,39.0686,7000.0
2014-11-04 12:20:00,48.05,48.09,48.04,48.07,5100.0,39.0686,39.1012,39.0605,39.0849,5100.0
2014-11-04 12:30:00,48.07,48.08,48.03,48.03,3900.0,39.0849,39.093,39.0524,39.0524,3900.0
2014-11-04 12:40:00,48.04,48.09,48.04,48.08,3800.0,39.0605,39.1012,39.0605,39.093,3800.0
2014-11-04 12:50:00,48.08,48.1,48.06,48.07,2700.0,39.093,39.1093,39.0768,39.0849,2700.0
2014-11-04 13:00:00,48.07,48.07,48.01,48.02,5500.0,39.0849,39.0849,39.0361,39.0442,5500.0
2014-11-04 13:10:00,48.03,48.06,48.02,48.06,5700.0,39.0524,39.0768,39.0442,39.0768,5700.0
2014-11-04 13:20:00,48.04,48.05,47.99,48.05,5800.0,39.0605,39.0686,39.0198,39.0686,5800.0
2014-11-04 13:30:00,48.03,48.04,48.01,48.04,2100.0,39.0524,39.0605,39.0361,39.0605,2100.0
2014-11-04 13:40:00,48.04,48.07,48.02,48.07,3700.0,39.0605,39.0849,39.0442,39.0849,3700.0
2014-11-04 13:50:00,48.1,48.12,48.08,48.08,5700.0,39.1093,39.1255,39.093,39.093,5700.0
2014-11-04 14:00:00,48.08,48.11,48.07,48.08,2400.0,39.093,39.1174,39.0849,39.093,2400.0
2014-11-04 14:10:00,48.09,48.11,48.04,48.04,9500.0,39.1012,39.1174,39.0605,39.0605,9500.0
2014-11-04 14:20:00,48.03,48.03,47.94,47.94,11600.0,39.0524,39.0524,38.9792,38.9792,11600.0
2014-11-04 14:30:00,47.96,47.97,47.94,47.97,8700.0,38.9955,39.0036,38.9792,39.0036,8700.0
2014-11-04 14:40:00,47.96,47.98,47.92,47.94,11700.0,38.9955,39.0117,38.9629,38.9792,11700.0
2014-11-04 14:50:00,47.93,47.98,47.92,47.97,11600.0,38.9711,39.0117,38.9629,39.0036,11600.0
2014-11-04 15:00:00,47.98,47.98,47.95,47.96,7200.0,39.0117,39.0117,38.9873,38.9955,7200.0
2014-11-04 15:10:00,47.96,48.05,47.96,48.05,13000.0,38.9955,39.0686,38.9955,39.0686,13000.0
2014-11-04 15:20:00,48.05,48.06,47.94,47.96,12100.0,39.0686,39.0768,38.9792,38.9955,12100.0
2014-11-04 15:30:00,47.97,48.0,47.92,47.92,26700.0,39.0036,39.028,38.9629,38.9629,26700.0
2014-11-04 15:40:00,47.92,47.97,47.9,47.91,57200.0,38.9629,39.0036,38.9467,38.9548,57200.0
2014-11-04 15:50:00,47.92,47.96,47.91,47.91,98100.0,38.9629,38.9955,38.9548,38.9548,98100.0
2014-11-05 09:30:00,48.1,48.16,47.98,47.98,13500.0,39.1093,39.1581,39.0117,39.0117,13500.0
2014-11-05 09:40:00,48.01,48.15,47.93,47.95,12500.0,39.0361,39.1499,38.9711,38.9873,12500.0
2014-11-05 09:50:00,47.94,48.08,47.94,48.01,8000.0,38.9792,39.093,38.9792,39.0361,8000.0
2014-11-05 10:00:00,48.01,48.03,47.86,47.89,28500.0,39.0361,39.0524,38.9141,38.9385,28500.0
2014-11-05 10:10:00,47.88,47.93,47.86,47.9,16400.0,38.9304,38.9711,38.9141,38.9467,16400.0
2014-11-05 10:20:00,47.88,47.92,47.81,47.85,14000.0,38.9304,38.9629,38.8735,38.906,14000.0
2014-11-05 10:30:00,47.85,47.85,47.77,47.8,5300.0,38.906,38.906,38.841,38.8654,5300.0
2014-11-05 10:40:00,47.8,47.8,47.76,47.77,7500.0,38.8654,38.8654,38.8328,38.841,7500.0
2014-11-05 10:50:00,47.78,47.83,47.75,47.81,6200.0,38.8491,38.8898,38.8247,38.8735,6200.0
2014-11-05 11:00:00,47.84,47.88,47.84,47.85,5900.0,38.8979,38.9304,38.8979,38.906,5900.0
2014-11-05 11:10:00,47.84,47.89,47.84,47.85,20100.0,38.8979,38.9385,38.8979,38.906,20100.0
2014-11-05 11:20:00,47.83,47.92,47.82,47.92,8600.0,38.8898,38.9629,38.8816,38.9629,8600.0
2014-11-05 11:30:00,47.92,47.97,47.89,47.91,5100.0,38.9629,39.0036,38.9385,38.9548,5100.0
2014-11-05 11:40:00,47.91,47.99,47.91,47.98,10300.0,38.9548,39.0198,38.9548,39.0117,10300.0
2014-11-05 11:50:00,47.98,48.04,47.98,47.99,6100.0,39.0117,39.0605,39.0117,39.0198,6100.0
2014-11-05 12:00:00,48.0,48.02,47.98,48.01,5600.0,39.028,39.0442,39.0117,39.0361,5600.0
2014-11-05 12:10:00,48.0,48.02,47.98,48.0,4900.0,39.028,39.0442,39.0117,39.028,4900.0
2014-11-05 12:20:00,47.99,48.0,47.96,47.98,3700.0,39.0198,39.028,38.9955,39.0117,3700.0
2014-11-05 12:30:00,47.96,47.99,47.93,47.97,4900.0,38.9955,39.0198,38.9711,39.0036,4900.0
2014-11-05 12:40:00,47.97,47.97,47.93,47.94,2700.0,39.0036,39.0036,38.9711,38.9792,2700.0
2014-11-05 12:50:00,47.94,47.96,47.93,47.94,4400.0,38.9792,38.9955,38.9711,38.9792,4400.0
2014-11-05 13:00:00,47.96,48.03,47.95,48.0,13000.0,38.9955,39.0524,38.9873,39.028,13000.0
2014-11-05 13:10:00,48.0,48.07,47.99,48.04,9800.0,39.028,39.0849,39.0198,39.0605,9800.0
2014-11-05 13:20:00,48.05,48.09,48.05,48.07,8000.0,39.0686,39.1012,39.0686,39.0849,8000.0
2014-11-05 13:30:00,48.07,48.07,48.03,48.05,6300.0,39.0849,39.0849,39.0524,39.0686,6300.0
2014-11-05 13:40:00,48.05,48.05,48.02,48.04,6400.0,39.0686,39.0686,39.0442,39.0605,6400.0
2014-11-05 13:50:00,48.03,48.06,48.02,48.06,6100.0,39.0524,39.0768,39.0442,39.0768,6100.0
2014-11-05 14:00:00,48.05,48.09,48.05,48.05,5200.0,39.0686,39.1012,39.0686,39.0686,5200.0
2014-11-05 14:10:00,48.06,48.09,48.04,48.07,6300.0,39.0768,39.1012,39.0605,39.0849,6300.0
2014-11-05 14:20:00,48.08,48.09,48.08,48.09,4200.0,39.093,39.1012,39.093,39.1012,4200.0
2014-11-05 14:30:00,48.08,48.1,48.06,48.09,9400.0,39.093,39.1093,39.0768,39.1012,9400.0
2014-11-05 14:40:00,48.09,48.1,48.08,48.09,8600.0,39.1012,39.1093,39.093,39.1012,8600.0
2014-11-05 14:50:00,48.1,48.1,48.07,48.1,11500.0,39.1093,39.1093,39.0849,39.1093,11500.0
2014-11-05 15:00:00,48.09,48.1,48.08,48.08,4700.0,39.1012,39.1093,39.093,39.093,4700.0
2014-11-05 15:10:00,48.07,48.1,48.07,48.1,16700.0,39.0849,39.1093,39.0849,39.1093,16700.0
2014-11-05 15:20:00,48.1,48.1,48.07,48.08,11500.0,39.1093,39.1093,39.0849,39.093,11500.0
2014-11-05 15:30:00,48.07,48.14,48.05,48.13,17800.0,39.0849,39.1418,39.0686,39.1337,17800.0
2014-11-05 15:40:00,48.12,48.18,48.09,48.14,99500.0,39.1255,39.1743,39.1012,39.1418,99500.0
2014-11-05 15:50:00,48.14,48.2,48.09,48.18,178100.0,39.1418,39.1906,39.1012,39.1743,178100.0
2014-11-06 09:30:00,48.19,48.21,47.95,48.18,45800.0,39.1825,39.1987,38.9873,39.1743,45800.0
2014-11-06 09:40:00,48.19,48.23,48.03,48.14,25000.0,39.1825,39.215,39.0524,39.1418,25000.0
2014-11-06 09:50:00,48.13,48.16,47.93,48.0,38100.0,39.1337,39.1581,38.9711,39.028,38100.0
2014-11-06 10:00:00,48.0,48.05,47.98,48.0,13700.0,39.028,39.0686,39.0117,39.028,13700.0
2014-11-06 10:10:00,48.01,48.09,48.0,48.05,48900.0,39.0361,39.1012,39.028,39.0686,48900.0
2014-11-06 10:20:00,48.04,48.2,47.98,48.19,36300.0,39.0605,39.1906,39.0117,39.1825,36300.0
2014-11-06 10:30:00,48.19,48.19,48.05,48.08,20700.0,39.1825,39.1825,39.0686,39.093,20700.0
2014-11-06 10:40:00,48.08,48.11,48.06,48.09,18700.0,39.093,39.1174,39.0768,39.1012,18700.0
2014-11-06 10:50:00,48.08,48.09,48.04,48.08,33000.0,39.093,39.1012,39.0605,39.093,33000.0
2014-11-06 11:00:00,48.07,48.13,48.05,48.11,11000.0,39.0849,39.1337,39.0686,39.1174,11000.0
2014-11-06 11:10:00,48.11,48.17,48.07,48.17,16100.0,39.1174,39.1662,39.0849,39.1662,16100.0
2014-11-06 11:20:00,48.18,48.18,48.14,48.16,10800.0,39.1743,39.1743,39.1418,39.1581,10800.0
2014-11-06 11:30:00,48.16,48.21,48.16,48.2,21100.0,39.1581,39.1987,39.1581,39.1906,21100.0
2014-11-06 11:40:00,48.2,48.2,48.16,48.16,18100.0,39.1906,39.1906,39.1581,39.1581,18100.0
2014-11-06 11:50:00,48.16,48.19,48.15,48.16,14600.0,39.1581,39.1825,39.1499,39.1581,14600.0
2014-11-06 12:00:00,48.15,48.16,48.11,48.11,10000.0,39.1499,39.1581,39.1174,39.1174,10000.0
2014-11-06 12:10:00,48.12,48.17,48.1,48.17,8400.0,39.1255,39.1662,39.1093,39.1662,8400.0
2014-11-06 12:20:00,48.17,48.17,48.12,48.12,8000.0,39.1662,39.1662,39.1255,39.1255,8000.0
2014-11-06 12:30:00,48.12,48.16,48.11,48.12,10100.0,39.1255,39.1581,39.1174,39.1255,10100.0
2014-11-06 12:40:00,48.12,48.15,48.12,48.13,16400.0,39.1255,39.1499,39.1255,39.1337,16400.0
2014-11-06 12:50:00,48.13,48.13,48.06,48.06,22300.0,39.1337,39.1337,39.0768,39.0768,22300.0
2014-11-06 13:00:00,48.06,48.08,48.05,48.07,9600.0,39.0768,39.093,39.0686,39.0849,9600.0
2014-11-06 13:10:00,48.07,48.08,48.04,48.05,20500.0,39.0849,39.093,39.0605,39.0686,20500.0
2014-11-06 13:20:00,48.06,48.08,48.03,48.06,31000.0,39.0768,39.093,39.0524,39.0768,31000.0
2014-11-06 13:30:00,48.06,48.07,48.03,48.06,10700.0,39.0768,39.0849,39.0524,39.0768,10700.0
2014-11-06 13:40:00,48.07,48.09,48.05,48.07,10900.0,39.0849,39.1012,39.0686,39.0849,10900.0
2014-11-06 13:50:00,48.07,48.15,48.07,48.15,9800.0,39.0849,39.1499,39.0849,39.1499,9800.0
2014-11-06 14:00:00,48.15,48.15,48.1,48.1,6400.0,39.1499,39.1499,39.1093,39.1093,6400.0
2014-11-06 14:10:00,48.1,48.14,48.1,48.14,8100.0,39.1093,39.1418,39.1093,39.1418,8100.0
2014-11-06 14:20:00,48.14,48.15,48.12,48.14,11100.0,39.1418,39.1499,39.1255,39.1418,11100.0
2014-11-06 14:30:00,48.13,48.14,48.11,48.12,11300.0,39.1337,39.1418,39.1174,39.1255,11300.0
2014-11-06 14:40:00,48.12,48.13,48.1,48.12,11300.0,39.1255,39.1337,39.1093,39.1255,11300.0
2014-11-06 14:50:00,48.12,48.12,48.08,48.08,10000.0,39.1255,39.1255,39.093,39.093,10000.0
2014-11-06 15:00:00,48.08,48.1,48.06,48.1,13000.0,39.093,39.1093,39.0768,39.1093,13000.0
2014-11-06 15:10:00,48.11,48.15,48.09,48.1,32800.0,39.1174,39.1499,39.1012,39.1093,32800.0
2014-11-06 15:20:00,48.1,48.11,48.09,48.11,26400.0,39.1093,39.1174,39.1012,39.1174,26400.0
2014-11-06 15:30:00,48.11,48.17,48.11,48.17,22800.0,39.1174,39.1662,39.1174,39.1662,22800.0
2014-11-06 15:40:00,48.17,48.19,48.13,48.14,44400.0,39.1662,39.1825,39.1337,39.1418,44400.0
2014-11-06 15:50:00,48.14,48.15,48.08,48.08,147200.0,39.1418,39.1499,39.093,39.093,147200.0
2014-11-07 09:30:00,48.13,48.16,47.94,48.11,19300.0,39.1337,39.1581,38.9792,39.1174,19300.0
2014-11-07 09:40:00,48.09,48.1,47.9,47.9,24000.0,39.1012,39.1093,38.9467,38.9467,24000.0
2014-11-07 09:50:00,47.91,47.94,47.84,47.9,29800.0,38.9548,38.9792,38.8979,38.9467,29800.0
2014-11-07 10:00:00,47.9,48.28,47.9,48.28,26000.0,38.9467,39.2556,38.9467,39.2556,26000.0
2014-11-07 10:10:00,48.27,48.3,48.22,48.25,18000.0,39.2475,39.2719,39.2069,39.2312,18000.0
2014-11-07 10:20:00,48.24,48.27,48.21,48.24,14800.0,39.2231,39.2475,39.1987,39.2231,14800.0
2014-11-07 10:30:00,48.24,48.27,48.2,48.26,13800.0,39.2231,39.2475,39.1906,39.2394,13800.0
2014-11-07 10:40:00,48.27,48.27,48.18,48.18,19600.0,39.2475,39.2475,39.1743,39.1743,19600.0
2014-11-07 10:50:00,48.19,48.22,48.15,48.21,28100.0,39.1825,39.2069,39.1499,39.1987,28100.0
2014-11-07 11:00:00,48.22,48.22,48.19,48.19,25900.0,39.2069,39.2069,39.1825,39.1825,25900.0
2014-11-07 11:10:00,48.2,48.23,48.18,48.2,18800.0,39.1906,39.215,39.1743,39.1906,18800.0
2014-11-07 11:20:00,48.2,48.2,48.12,48.15,36400.0,39.1906,39.1906,39.1255,39.1499,36400.0
2014-11-07 11:30:00,48.15,48.2,48.15,48.16,20500.0,39.1499,39.1906,39.1499,39.1581,20500.0
2014-11-07 11:40:00,48.16,48.17,48.07,48.1,23100.0,39.1581,39.1662,39.0849,39.1093,23100.0
2014-11-07 11:50:00,48.1,48.12,48.08,48.08,17900.0,39.1093,39.1255,39.093,39.093,17900.0
2014-11-07 12:00:00,48.07,48.1,48.06,48.1,21200.0,39.0849,39.1093,39.0768,39.1093,21200.0
2014-11-07 12:10:00,48.1,48.11,48.08,48.1,17200.0,39.1093,39.1174,39.093,39.1093,17200.0
2014-11-07 12:20:00,48.1,48.1,48.05,48.05,10700.0,39.1093,39.1093,39.0686,39.0686,10700.0
2014-11-07 12:30:00,48.04,48.09,48.02,48.09,17600.0,39.0605,39.1012,39.0442,39.1012,17600.0
2014-11-07 12:40:00,48.09,48.11,48.09,48.1,24000.0,39.1012,39.1174,39.1012,39.1093,24000.0
2014-11-07 12:50:00,48.1,48.19,48.09,48.19,23700.0,39.1093,39.1825,39.1012,39.1825,23700.0
2014-11-07 13:00:00,48.18,48.22,48.17,48.22,8500.0,39.1743,39.2069,39.1662,39.2069,8500.0
2014-11-07 13:10:00,48.22,48.22,48.15,48.16,11100.0,39.2069,39.2069,39.1499,39.1581,11100.0
2014-11-07 13:20:00,48.15,48.18,48.15,48.16,13000.0,39.1499,39.1743,39.1499,39.1581,13000.0
2014-11-07 13:30:00,48.16,48.18,48.16,48.17,7000.0,39.1581,39.1743,39.1581,39.1662,7000.0
2014-11-07 13:40:00,48.17,48.2,48.15,48.16,31300.0,39.1662,39.1906,39.1499,39.1581,31300.0
2014-11-07 13:50:00,48.16,48.17,48.16,48.17,11500.0,39.1581,39.1662,39.1581,39.1662,11500.0
2014-11-07 14:00:00,48.16,48.18,48.15,48.15,16500.0,39.1581,39.1743,39.1499,39.1499,16500.0
2014-11-07 14:10:00,48.15,48.16,48.14,48.16,13300.0,39.1499,39.1581,39.1418,39.1581,13300.0
2014-11-07 14:20:00,48.16,48.19,48.16,48.16,12500.0,39.1581,39.1825,39.1581,39.1581,12500.0
2014-11-07 14:30:00,48.15,48.17,48.15,48.16,12800.0,39.1499,39.1662,39.1499,39.1581,12800.0
2014-11-07 14:40:00,48.17,48.19,48.15,48.15,20100.0,39.1662,39.1825,39.1499,39.1499,20100.0
2014-11-07 14:50:00,48.15,48.16,48.09,48.09,17800.0,39.1499,39.1581,39.1012,39.1012,17800.0
2014-11-07 15:00:00,48.1,48.12,48.09,48.12,22100.0,39.1093,39.1255,39.1012,39.1255,22100.0
2014-11-07 15:10:00,48.11,48.11,48.05,48.06,17500.0,39.1174,39.1174,39.0686,39.0768,17500.0
2014-11-07 15:20:00,48.06,48.12,48.05,48.09,27700.0,39.0768,39.1255,39.0686,39.1012,27700.0
2014-11-07 15:30:00,48.09,48.1,48.06,48.1,18200.0,39.1012,39.1093,39.0768,39.1093,18200.0
2014-11-07 15:40:00,48.09,48.12,48.07,48.08,42600.0,39.1012,39.1255,39.0849,39.093,42600.0
2014-11-07 15:50:00,48.09,48.11,48.06,48.11,95800.0,39.1012,39.1174,39.0768,39.1174,95800.0
2014-11-10 09:30:00,48.0,48.34,47.99,48.32,14700.0,39.028,39.3044,39.0198,39.2882,14700.0
2014-11-10 09:40:00,48.27,48.27,48.19,48.27,7500.0,39.2475,39.2475,39.1825,39.2475,7500.0
2014-11-10 09:50:00,48.27,48.3,48.2,48.25,12500.0,39.2475,39.2719,39.1906,39.2312,12500.0
2014-11-10 10:00:00,48.26,48.28,48.21,48.23,11100.0,39.2394,39.2556,39.1987,39.215,11100.0
2014-11-10 10:10:00,48.24,48.3,48.19,48.23,15200.0,39.2231,39.2719,39.1825,39.215,15200.0
2014-11-10 10:20:00,48.22,48.22,48.16,48.21,12600.0,39.2069,39.2069,39.1581,39.1987,12600.0
2014-11-10 10:30:00,48.2,48.25,48.15,48.15,20900.0,39.1906,39.2312,39.1499,39.1499,20900.0
2014-11-10 10:40:00,48.16,48.24,48.12,48.21,14400.0,39.1581,39.2231,39.1255,39.1987,14400.0
2014-11-10 10:50:00,48.19,48.29,48.19,48.23,17400.0,39.1825,39.2638,39.1825,39.215,17400.0
2014-11-10 11:00:00,48.24,48.28,48.23,48.27,16900.0,39.2231,39.2556,39.215,39.2475,16900.0
2014-11-10 11:10:00,48.27,48.27,48.19,48.21,16800.0,39.2475,39.2475,39.1825,39.1987,16800.0
2014-11-10 11:20:00,48.21,48.27,48.2,48.23,20200.0,39.1987,39.2475,39.1906,39.215,20200.0
2014-11-10 11:30:00,48.23,48.26,48.22,48.22,13500.0,39.215,39.2394,39.2069,39.2069,13500.0
2014-11-10 11:40:00,48.22,48.24,48.19,48.19,19800.0,39.2069,39.2231,39.1825,39.1825,19800.0
2014-11-10 11:50:00,48.2,48.25,48.19,48.2,19000.0,39.1906,39.2312,39.1825,39.1906,19000.0
2014-11-10 12:00:00,48.21,48.24,48.21,48.22,10000.0,39.1987,39.2231,39.1987,39.2069,10000.0
2014-11-10 12:10:00,48.21,48.23,48.18,48.19,8900.0,39.1987,39.215,39.1743,39.1825,8900.0
2014-11-10 12:20:00,48.2,48.21,48.17,48.18,10400.0,39.1906,39.1987,39.1662,39.1743,10400.0
2014-11-10 12:30:00,48.18,48.2,48.15,48.18,8600.0,39.1743,39.1906,39.1499,39.1743,8600.0
2014-11-10 12:40:00,48.19,48.19,48.12,48.16,13100.0,39.1825,39.1825,39.1255,39.1581,13100.0
2014-11-10 12:50:00,48.16,48.22,48.15,48.21,17500.0,39.1581,39.2069,39.1499,39.1987,17500.0
2014-11-10 13:00:00,48.21,48.23,48.21,48.22,9100.0,39.1987,39.215,39.1987,39.2069,9100.0
2014-11-10 13:10:00,48.23,48.24,48.16,48.18,12300.0,39.215,39.2231,39.1581,39.1743,12300.0
2014-11-10 13:20:00,48.17,48.18,48.16,48.18,6100.0,39.1662,39.1743,39.1581,39.1743,6100.0
2014-11-10 13:30:00,48.18,48.24,48.18,48.23,14200.0,39.1743,39.2231,39.1743,39.215,14200.0
2014-11-10 13:40:00,48.23,48.25,48.19,48.19,13600.0,39.215,39.2312,39.1825,39.1825,13600.0
2014-11-10 13:50:00,48.19,48.2,48.15,48.17,13800.0,39.1825,39.1906,39.1499,39.1662,13800.0
2014-11-10 14:00:00,48.16,48.2,48.15,48.2,16700.0,39.1581,39.1906,39.1499,39.1906,16700.0
2014-11-10 14:10:00,48.2,48.2,48.16,48.16,9100.0,39.1906,39.1906,39.1581,39.1581,9100.0
2014-11-10 14:20:00,48.16,48.21,48.16,48.17,20500.0,39.1581,39.1987,39.1581,39.1662,20500.0
2014-11-10 14:30:00,48.17,48.2,48.15,48.18,26100.0,39.1662,39.1906,39.1499,39.1743,26100.0
2014-11-10 14:40:00,48.18,48.2,48.17,48.18,11900.0,39.1743,39.1906,39.1662,39.1743,11900.0
2014-11-10 14:50:00,48.18,48.21,48.18,48.21,17300.0,39.1743,39.1987,39.1743,39.1987,17300.0
2014-11-10 15:00:00,48.21,48.29,48.19,48.28,35000.0,39.1987,39.2638,39.1825,39.2556,35000.0
2014-11-10 15:10:00,48.27,48.33,48.27,48.33,38700.0,39.2475,39.2963,39.2475,39.2963,38700.0
2014-11-10 15:20:00,48.33,48.38,48.29,48.3,58700.0,39.2963,39.3369,39.2638,39.2719,58700.0
2014-11-10 15:30:00,48.3,48.3,48.24,48.24,30100.0,39.2719,39.2719,39.2231,39.2231,30100.0
2014-11-10 15:40:00,48.24,48.25,48.2,48.2,49800.0,39.2231,39.2312,39.1906,39.1906,49800.0
2014-11-10 15:50:00,48.21,48.27,48.2,48.26,104500.0,39.1987,39.2475,39.1906,39.2394,104500.0
2014-11-11 09:30:00,48.32,48.32,48.15,48.15,18100.0,39.2882,39.2882,39.1499,39.1499,18100.0
2014-11-11 09:40:00,48.15,48.29,48.13,48.24,10500.0,39.1499,39.2638,39.1337,39.2231,10500.0
2014-11-11 09:50:00,48.27,48.3,48.24,48.27,10300.0,39.2475,39.2719,39.2231,39.2475,10300.0
2014-11-11 10:00:00,48.28,48.29,48.24,48.24,13000.0,39.2556,39.2638,39.2231,39.2231,13000.0
2014-11-11 10:10:00,48.23,48.23,48.12,48.16,18500.0,39.215,39.215,39.1255,39.1581,18500.0
2014-11-11 10:20:00,48.17,48.26,48.16,48.24,13000.0,39.1662,39.2394,39.1581,39.2231,13000.0
2014-11-11 10:30:00,48.23,48.23,48.14,48.2,26100.0,39.215,39.215,39.1418,39.1906,26100.0
2014-11-11 10:40:00,48.2,48.24,48.18,48.2,17600.0,39.1906,39.2231,39.1743,39.1906,17600.0
2014-11-11 10:50:00,48.19,48.24,48.16,48.18,16700.0,39.1825,39.2231,39.1581,39.1743,16700.0
2014-11-11 11:00:00,48.18,48.22,48.15,48.22,13300.0,39.1743,39.2069,39.1499,39.2069,13300.0
2014-11-11 11:10:00,48.23,48.23,48.2,48.2,12500.0,39.215,39.215,39.1906,39.1906,12500.0
2014-11-11 11:20:00,48.2,48.21,48.16,48.19,17800.0,39.1906,39.1987,39.1581,39.1825,17800.0
2014-11-11 11:30:00,48.17,48.25,48.17,48.23,20900.0,39.1662,39.2312,39.1662,39.215,20900.0
2014-11-11 11:40:00,48.23,48.27,48.23,48.23,13600.0,39.215,39.2475,39.215,39.215,13600.0
2014-11-11 11:50:00,48.23,48.23,48.18,48.19,25500.0,39.215,39.215,39.1743,39.1825,25500.0
2014-11-11 12:00:00,48.19,48.24,48.18,48.19,13200.0,39.1825,39.2231,39.1743,39.1825,13200.0
2014-11-11 12:10:00,48.19,48.22,48.16,48.21,12700.0,39.1825,39.2069,39.1581,39.1987,12700.0
2014-11-11 12:20:00,48.21,48.21,48.12,48.12,10100.0,39.1987,39.1987,39.1255,39.1255,10100.0
2014-11-11 12:30:00,48.12,48.14,48.08,48.08,10000.0,39.1255,39.1418,39.093,39.093,10000.0
2014-11-11 12:40:00,48.09,48.13,48.08,48.11,10600.0,39.1012,39.1337,39.093,39.1174,10600.0
2014-11-11 12:50:00,48.11,48.11,48.06,48.09,6700.0,39.1174,39.1174,39.0768,39.1012,6700.0
2014-11-11 13:00:00,48.08,48.1,48.06,48.06,7900.0,39.093,39.1093,39.0768,39.0768,7900.0
2014-11-11 13:10:00,48.06,48.08,48.04,48.08,10500.0,39.0768,39.093,39.0605,39.093,10500.0
2014-11-11 13:20:00,48.08,48.09,48.03,48.03,5200.0,39.093,39.1012,39.0524,39.0524,5200.0
2014-11-11 13:30:00,48.03,48.04,48.0,48.01,7500.0,39.0524,39.0605,39.028,39.0361,7500.0
2014-11-11 13:40:00,48.01,48.04,48.0,48.01,11500.0,39.0361,39.0605,39.028,39.0361,11500.0
2014-11-11 13:50:00,48.01,48.01,47.98,47.98,8000.0,39.0361,39.0361,39.0117,39.0117,8000.0
2014-11-11 14:00:00,47.98,48.01,47.97,47.97,8400.0,39.0117,39.0361,39.0036,39.0036,8400.0
2014-11-11 14:10:00,47.98,48.07,47.98,48.07,15000.0,39.0117,39.0849,39.0117,39.0849,15000.0
2014-11-11 14:20:00,48.06,48.08,48.06,48.08,6200.0,39.0768,39.093,39.0768,39.093,6200.0
2014-11-11 14:30:00,48.08,48.08,48.05,48.05,10400.0,39.093,39.093,39.0686,39.0686,10400.0
2014-11-11 14:40:00,48.07,48.09,48.06,48.09,26800.0,39.0849,39.1012,39.0768,39.1012,26800.0
2014-11-11 14:50:00,48.09,48.09,48.05,48.05,15300.0,39.1012,39.1012,39.0686,39.0686,15300.0
2014-11-11 15:00:00,48.05,48.12,48.05,48.12,10400.0,39.0686,39.1255,39.0686,39.1255,10400.0
2014-11-11 15:10:00,48.12,48.12,48.1,48.1,6500.0,39.1255,39.1255,39.1093,39.1093,6500.0
2014-11-11 15:20:00,48.11,48.14,48.08,48.14,12500.0,39.1174,39.1418,39.093,39.1418,12500.0
2014-11-11 15:30:00,48.13,48.17,48.11,48.17,11200.0,39.1337,39.1662,39.1174,39.1662,11200.0
2014-11-11 15:40:00,48.17,48.19,48.16,48.18,20200.0,39.1662,39.1825,39.1581,39.1743,20200.0
2014-11-11 15:50:00,48.17,48.18,48.14,48.18,42900.0,39.1662,39.1743,39.1418,39.1743,42900.0
2014-11-12 09:30:00,48.03,48.04,47.77,47.93,9000.0,39.0524,39.0605,38.841,38.9711,9000.0
2014-11-12 09:40:00,47.93,48.02,47.92,47.99,6300.0,38.9711,39.0442,38.9629,39.0198,6300.0
2014-11-12 09:50:00,48.05,48.05,47.95,47.99,15200.0,39.0686,39.0686,38.9873,39.0198,15200.0
2014-11-12 10:00:00,47.99,48.05,47.95,47.98,11900.0,39.0198,39.0686,38.9873,39.0117,11900.0
2014-11-12 10:10:00,48.0,48.02,47.95,47.95,15100.0,39.028,39.0442,38.9873,38.9873,15100.0
2014-11-12 10:20:00,47.96,47.96,47.91,47.91,5900.0,38.9955,38.9955,38.9548,38.9548,5900.0
2014-11-12 10:30:00,47.91,47.91,47.86,47.89,7500.0,38.9548,38.9548,38.9141,38.9385,7500.0
2014-11-12 10:40:00,47.89,47.9,47.89,47.9,6400.0,38.9385,38.9467,38.9385,38.9467,6400.0
2014-11-12 10:50:00,47.89,47.89,47.87,47.87,9100.0,38.9385,38.9385,38.9223,38.9223,9100.0
2014-11-12 11:00:00,47.86,47.9,47.86,47.88,10000.0,38.9141,38.9467,38.9141,38.9304,10000.0
2014-11-12 11:10:00,47.89,47.93,47.88,47.92,9900.0,38.9385,38.9711,38.9304,38.9629,9900.0
2014-11-12 11:20:00,47.94,47.99,47.93,47.94,10000.0,38.9792,39.0198,38.9711,38.9792,10000.0
2014-11-12 11:30:00,47.95,48.0,47.95,47.98,5800.0,38.9873,39.028,38.9873,39.0117,5800.0
2014-11-12 11:40:00,47.99,48.09,47.99,48.0,19500.0,39.0198,39.1012,39.0198,39.028,19500.0
2014-11-12 11:50:00,48.0,48.01,47.95,47.95,11400.0,39.028,39.0361,38.9873,38.9873,11400.0
2014-11-12 12:00:00,47.96,48.0,47.96,47.98,9600.0,38.9955,39.028,38.9955,39.0117,9600.0
2014-11-12 12:10:00,47.97,47.98,47.94,47.98,4700.0,39.0036,39.0117,38.9792,39.0117,4700.0
2014-11-12 12:20:00,47.98,48.0,47.97,47.97,5500.0,39.0117,39.028,39.0036,39.0036,5500.0
2014-11-12 12:30:00,47.97,47.97,47.94,47.95,5500.0,39.0036,39.0036,38.9792,38.9873,5500.0
2014-11-12 12:40:00,47.94,47.94,47.92,47.93,5300.0,38.9792,38.9792,38.9629,38.9711,5300.0
2014-11-12 12:50:00,47.92,47.96,47.9,47.95,5300.0,38.9629,38.9955,38.9467,38.9873,5300.0
2014-11-12 13:00:00,47.95,47.97,47.95,47.96,19000.0,38.9873,39.0036,38.9873,38.9955,19000.0
2014-11-12 13:10:00,47.96,47.97,47.9,47.9,13700.0,38.9955,39.0036,38.9467,38.9467,13700.0
2014-11-12 13:20:00,47.92,47.97,47.92,47.96,6800.0,38.9629,39.0036,38.9629,38.9955,6800.0
2014-11-12 13:30:00,47.98,47.98,47.93,47.93,6600.0,39.0117,39.0117,38.9711,38.9711,6600.0
2014-11-12 13:40:00,47.93,47.95,47.9,47.9,7400.0,38.9711,38.9873,38.9467,38.9467,7400.0
2014-11-12 13:50:00,47.89,47.9,47.86,47.88,8900.0,38.9385,38.9467,38.9141,38.9304,8900.0
2014-11-12 14:00:00,47.88,47.97,47.88,47.97,6200.0,38.9304,39.0036,38.9304,39.0036,6200.0
2014-11-12 14:10:00,47.97,47.98,47.94,47.95,15000.0,39.0036,39.0117,38.9792,38.9873,15000.0
2014-11-12 14:20:00,47.95,47.98,47.95,47.95,10500.0,38.9873,39.0117,38.9873,38.9873,10500.0
2014-11-12 14:30:00,47.95,47.96,47.94,47.94,8600.0,38.9873,38.9955,38.9792,38.9792,8600.0
2014-11-12 14:40:00,47.94,47.95,47.91,47.95,20700.0,38.9792,38.9873,38.9548,38.9873,20700.0
2014-11-12 14:50:00,47.95,47.95,47.91,47.94,13300.0,38.9873,38.9873,38.9548,38.9792,13300.0
2014-11-12 15:00:00,47.93,47.95,47.9,47.9,24200.0,38.9711,38.9873,38.9467,38.9467,24200.0
2014-11-12 15:10:00,47.89,47.92,47.87,47.89,17100.0,38.9385,38.9629,38.9223,38.9385,17100.0
2014-11-12 15:20:00,47.89,47.91,47.88,47.91,20900.0,38.9385,38.9548,38.9304,38.9548,20900.0
2014-11-12 15:30:00,47.9,47.91,47.82,47.85,91200.0,38.9467,38.9548,38.8816,38.906,91200.0
2014-11-12 15:40:00,47.86,47.86,47.83,47.83,67500.0,38.9141,38.9141,38.8898,38.8898,67500.0
2014-11-12 15:50:00,47.83,47.91,47.83,47.9,101700.0,38.8898,38.9548,38.8898,38.9467,101700.0
2014-11-13 09:30:00,48.03,48.18,48.0,48.1,12200.0,39.0524,39.1743,39.028,39.1093,12200.0
2014-11-13 09:40:00,48.12,48.14,48.0,48.12,4600.0,39.1255,39.1418,39.028,39.1255,4600.0
2014-11-13 09:50:00,48.13,48.16,48.1,48.15,3400.0,39.1337,39.1581,39.1093,39.1499,3400.0
2014-11-13 10:00:00,48.17,48.17,48.08,48.1,3300.0,39.1662,39.1662,39.093,39.1093,3300.0
2014-11-13 10:10:00,48.1,48.11,48.05,48.09,7900.0,39.1093,39.1174,39.0686,39.1012,7900.0
2014-11-13 10:20:00,48.09,48.2,48.08,48.2,12600.0,39.1012,39.1906,39.093,39.1906,12600.0
2014-11-13 10:30:00,48.21,48.27,48.21,48.27,7200.0,39.1987,39.2475,39.1987,39.2475,7200.0
2014-11-13 10:40:00,48.27,48.29,48.25,48.29,4500.0,39.2475,39.2638,39.2312,39.2638,4500.0
2014-11-13 10:50:00,48.29,48.33,48.29,48.31,7700.0,39.2638,39.2963,39.2638,39.28,7700.0
2014-11-13 11:00:00,48.31,48.32,48.26,48.27,5200.0,39.28,39.2882,39.2394,39.2475,5200.0
2014-11-13 11:10:00,48.26,48.26,48.21,48.25,5300.0,39.2394,39.2394,39.1987,39.2312,5300.0
2014-11-13 11:20:00,48.24,48.24,48.21,48.23,6300.0,39.2231,39.2231,39.1987,39.215,6300.0
2014-11-13 11:30:00,48.24,48.24,48.19,48.19,4000.0,39.2231,39.2231,39.1825,39.1825,4000.0
2014-11-13 11:40:00,48.19,48.22,48.17,48.22,5400.0,39.1825,39.2069,39.1662,39.2069,5400.0
2014-11-13 11:50:00,48.21,48.22,48.16,48.16,6400.0,39.1987,39.2069,39.1581,39.1581,6400.0
2014-11-13 12:00:00,48.15,48.16,48.12,48.16,5900.0,39.1499,39.1581,39.1255,39.1581,5900.0
2014-11-13 12:10:00,48.15,48.17,48.14,48.16,2600.0,39.1499,39.1662,39.1418,39.1581,2600.0
2014-11-13 12:20:00,48.16,48.18,48.14,48.14,2000.0,39.1581,39.1743,39.1418,39.1418,2000.0
2014-11-13 12:30:00,48.16,48.16,48.11,48.11,1900.0,39.1581,39.1581,39.1174,39.1174,1900.0
2014-11-13 12:40:00,48.11,48.12,48.1,48.12,2200.0,39.1174,39.1255,39.1093,39.1255,2200.0
2014-11-13 12:50:00,48.11,48.12,48.08,48.08,2800.0,39.1174,39.1255,39.093,39.093,2800.0
2014-11-13 13:00:00,48.08,48.09,48.0,48.01,3300.0,39.093,39.1012,39.028,39.0361,3300.0
2014-11-13 13:10:00,48.0,48.03,47.99,48.03,1200.0,39.028,39.0524,39.0198,39.0524,1200.0
2014-11-13 13:20:00,48.03,48.04,47.93,47.98,4500.0,39.0524,39.0605,38.9711,39.0117,4500.0
2014-11-13 13:30:00,47.97,47.97,47.92,47.94,4500.0,39.0036,39.0036,38.9629,38.9792,4500.0
2014-11-13 13:40:00,47.95,47.95,47.93,47.95,3100.0,38.9873,38.9873,38.9711,38.9873,3100.0
2014-11-13 13:50:00,47.96,48.01,47.96,47.99,4200.0,38.9955,39.0361,38.9955,39.0198,4200.0
2014-11-13 14:00:00,48.0,48.0,47.98,47.99,3700.0,39.028,39.028,39.0117,39.0198,3700.0
2014-11-13 14:10:00,47.98,47.98,47.91,47.92,7500.0,39.0117,39.0117,38.9548,38.9629,7500.0
2014-11-13 14:20:00,47.92,47.95,47.9,47.95,4800.0,38.9629,38.9873,38.9467,38.9873,4800.0
2014-11-13 14:30:00,47.95,47.99,47.95,47.96,6300.0,38.9873,39.0198,38.9873,38.9955,6300.0
2014-11-13 14:40:00,47.95,48.02,47.95,47.99,7500.0,38.9873,39.0442,38.9873,39.0198,7500.0
2014-11-13 14:50:00,47.99,47.99,47.95,47.96,8300.0,39.0198,39.0198,38.9873,38.9955,8300.0
2014-11-13 15:00:00,47.96,47.99,47.95,47.98,9600.0,38.9955,39.0198,38.9873,39.0117,9600.0
2014-11-13 15:10:00,47.98,47.98,47.93,47.94,15200.0,39.0117,39.0117,38.9711,38.9792,15200.0
2014-11-13 15:20:00,47.94,47.96,47.9,47.9,13900.0,38.9792,38.9955,38.9467,38.9467,13900.0
2014-11-13 15:30:00,47.9,47.95,47.88,47.91,44800.0,38.9467,38.9873,38.9304,38.9548,44800.0
2014-11-13 15:40:00,47.91,47.95,47.9,47.93,30300.0,38.9548,38.9873,38.9467,38.9711,30300.0
2014-11-13 15:50:00,47.93,47.94,47.9,47.91,77000.0,38.9711,38.9792,38.9467,38.9548,77000.0
2014-11-14 09:30:00,47.86,47.92,47.81,47.87,4700.0,38.9141,38.9629,38.8735,38.9223,4700.0
2014-11-14 09:40:00,47.82,47.88,47.77,47.79,9500.0,38.8816,38.9304,38.841,38.8572,9500.0
2014-11-14 09:50:00,47.81,47.94,47.79,47.91,5400.0,38.8735,38.9792,38.8572,38.9548,5400.0
2014-11-14 10:00:00,47.92,47.95,47.81,47.85,20300.0,38.9629,38.9873,38.8735,38.906,20300.0
2014-11-14 10:10:00,47.87,47.99,47.87,47.99,3100.0,38.9223,39.0198,38.9223,39.0198,3100.0
2014-11-14 10:20:00,47.97,48.02,47.96,47.97,4900.0,39.0036,39.0442,38.9955,39.0036,4900.0
2014-11-14 10:30:00,47.98,48.0,47.89,47.91,3200.0,39.0117,39.028,38.9385,38.9548,3200.0
2014-11-14 10:40:00,47.92,47.96,47.9,47.94,2800.0,38.9629,38.9955,38.9467,38.9792,2800.0
2014-11-14 10:50:00,47.95,47.99,47.94,47.99,3500.0,38.9873,39.0198,38.9792,39.0198,3500.0
2014-11-14 11:00:00,48.0,48.02,47.97,47.97,7600.0,39.028,39.0442,39.0036,39.0036,7600.0
2014-11-14 11:10:00,47.96,47.97,47.93,47.96,6200.0,38.9955,39.0036,38.9711,38.9955,6200.0
2014-11-14 11:20:00,47.96,47.98,47.94,47.95,4700.0,38.9955,39.0117,38.9792,38.9873,4700.0
2014-11-14 11:30:00,47.96,47.96,47.9,47.94,5300.0,38.9955,38.9955,38.9467,38.9792,5300.0
2014-11-14 11:40:00,47.94,47.95,47.9,47.91,4200.0,38.9792,38.9873,38.9467,38.9548,4200.0
2014-11-14 11:50:00,47.93,47.94,47.91,47.91,5200.0,38.9711,38.9792,38.9548,38.9548,5200.0
2014-11-14 12:00:00,47.92,47.92,47.85,47.85,5200.0,38.9629,38.9629,38.906,38.906,5200.0
2014-11-14 12:10:00,47.84,47.84,47.79,47.79,1400.0,38.8979,38.8979,38.8572,38.8572,1400.0
2014-11-14 12:20:00,47.78,47.8,47.77,47.8,2800.0,38.8491,38.8654,38.841,38.8654,2800.0
2014-11-14 12:30:00,47.8,47.84,47.8,47.83,2200.0,38.8654,38.8979,38.8654,38.8898,2200.0
2014-11-14 12:40:00,47.83,47.83,47.76,47.76,3000.0,38.8898,38.8898,38.8328,38.8328,3000.0
2014-11-14 12:50:00,47.74,47.74,47.7,47.7,2200.0,38.8166,38.8166,38.7841,38.7841,2200.0
2014-11-14 13:00:00,47.71,47.71,47.65,47.68,8700.0,38.7922,38.7922,38.7434,38.7678,8700.0
2014-11-14 13:10:00,47.69,47.72,47.65,47.71,6400.0,38.7759,38.8003,38.7434,38.7922,6400.0
2014-11-14 13:20:00,47.7,47.7,47.68,47.68,3000.0,38.7841,38.7841,38.7678,38.7678,3000.0
2014-11-14 13:30:00,47.69,47.71,47.63,47.64,5600.0,38.7759,38.7922,38.7271,38.7353,5600.0
2014-11-14 13:40:00,47.62,47.62,47.6,47.6,3600.0,38.719,38.719,38.7027,38.7027,3600.0
2014-11-14 13:50:00,47.6,47.64,47.6,47.63,8100.0,38.7027,38.7353,38.7027,38.7271,8100.0
2014-11-14 14:00:00,47.63,47.67,47.62,47.66,11600.0,38.7271,38.7597,38.719,38.7515,11600.0
2014-11-14 14:10:00,47.66,47.68,47.65,47.67,2600.0,38.7515,38.7678,38.7434,38.7597,2600.0
2014-11-14 14:20:00,47.67,47.67,47.62,47.65,8200.0,38.7597,38.7597,38.719,38.7434,8200.0
2014-11-14 14:30:00,47.66,47.68,47.66,47.67,4200.0,38.7515,38.7678,38.7515,38.7597,4200.0
2014-11-14 14:40:00,47.67,47.67,47.64,47.65,4500.0,38.7597,38.7597,38.7353,38.7434,4500.0
2014-11-14 14:50:00,47.65,47.67,47.65,47.67,5200.0,38.7434,38.7597,38.7434,38.7597,5200.0
2014-11-14 15:00:00,47.66,47.67,47.65,47.65,10700.0,38.7515,38.7597,38.7434,38.7434,10700.0
2014-11-14 15:10:00,47.66,47.66,47.64,47.64,7100.0,38.7515,38.7515,38.7353,38.7353,7100.0
2014-11-14 15:20:00,47.64,47.65,47.64,47.64,6700.0,38.7353,38.7434,38.7353,38.7353,6700.0
2014-11-14 15:30:00,47.64,47.69,47.64,47.68,22900.0,38.7353,38.7759,38.7353,38.7678,22900.0
2014-11-14 15:40:00,47.67,47.69,47.67,47.68,14200.0,38.7597,38.7759,38.7597,38.7678,14200.0
2014-11-14 15:50:00,47.68,47.73,47.68,47.73,47700.0,38.7678,38.8084,38.7678,38.8084,47700.0
2014-11-17 09:30:00,47.74,47.81,47.51,47.74,8300.0,38.8166,38.8735,38.6296,38.8166,8300.0
2014-11-17 09:40:00,47.75,47.82,47.71,47.79,3600.0,38.8247,38.8816,38.7922,38.8572,3600.0
2014-11-17 09:50:00,47.75,47.77,47.69,47.7,4800.0,38.8247,38.841,38.7759,38.7841,4800.0
2014-11-17 10:00:00,47.69,47.79,47.69,47.74,8500.0,38.7759,38.8572,38.7759,38.8166,8500.0
2014-11-17 10:10:00,47.74,47.84,47.74,47.84,4400.0,38.8166,38.8979,38.8166,38.8979,4400.0
2014-11-17 10:20:00,47.85,47.87,47.82,47.87,5900.0,38.906,38.9223,38.8816,38.9223,5900.0
2014-11-17 10:30:00,47.85,47.86,47.79,47.83,5300.0,38.906,38.9141,38.8572,38.8898,5300.0
2014-11-17 10:40:00,47.8,47.85,47.76,47.84,17900.0,38.8654,38.906,38.8328,38.8979,17900.0
2014-11-17 10:50:00,47.85,47.88,47.83,47.86,4500.0,38.906,38.9304,38.8898,38.9141,4500.0
2014-11-17 11:00:00,47.88,47.9,47.86,47.9,9200.0,38.9304,38.9467,38.9141,38.9467,9200.0
2014-11-17 11:10:00,47.91,47.97,47.87,47.97,5800.0,38.9548,39.0036,38.9223,39.0036,5800.0
2014-11-17 11:20:00,47.97,47.97,47.89,47.89,8300.0,39.0036,39.0036,38.9385,38.9385,8300.0
2014-11-17 11:30:00,47.88,47.88,47.83,47.87,8600.0,38.9304,38.9304,38.8898,38.9223,8600.0
2014-11-17 11:40:00,47.87,47.95,47.83,47.94,18500.0,38.9223,38.9873,38.8898,38.9792,18500.0
2014-11-17 11:50:00,47.93,47.95,47.91,47.94,8000.0,38.9711,38.9873,38.9548,38.9792,8000.0
2014-11-17 12:00:00,47.92,47.96,47.92,47.94,5800.0,38.9629,38.9955,38.9629,38.9792,5800.0
2014-11-17 12:10:00,47.94,47.99,47.94,47.98,10100.0,38.9792,39.0198,38.9792,39.0117,10100.0
2014-11-17 12:20:00,47.98,47.99,47.96,47.99,9100.0,39.0117,39.0198,38.9955,39.0198,9100.0
2014-11-17 12:30:00,48.0,48.07,48.0,48.07,7200.0,39.028,39.0849,39.028,39.0849,7200.0
2014-11-17 12:40:00,48.07,48.09,48.06,48.07,4000.0,39.0849,39.1012,39.0768,39.0849,4000.0
2014-11-17 12:50:00,48.07,48.07,48.04,48.05,2800.0,39.0849,39.0849,39.0605,39.0686,2800.0
2014-11-17 13:00:00,48.04,48.04,48.02,48.03,5100.0,39.0605,39.0605,39.0442,39.0524,5100.0
2014-11-17 13:10:00,48.03,48.05,48.02,48.05,3600.0,39.0524,39.0686,39.0442,39.0686,3600.0
2014-11-17 13:20:00,48.05,48.12,48.04,48.06,38600.0,39.0686,39.1255,39.0605,39.0768,38600.0
2014-11-17 13:30:00,48.07,48.08,48.05,48.05,4400.0,39.0849,39.093,39.0686,39.0686,4400.0
2014-11-17 13:40:00,48.06,48.06,48.03,48.04,6100.0,39.0768,39.0768,39.0524,39.0605,6100.0
2014-11-17 13:50:00,48.02,48.03,48.01,48.01,5300.0,39.0442,39.0524,39.0361,39.0361,5300.0
2014-11-17 14:00:00,48.01,48.02,47.98,47.98,5300.0,39.0361,39.0442,39.0117,39.0117,5300.0
2014-11-17 14:10:00,47.98,47.98,47.95,47.96,16800.0,39.0117,39.0117,38.9873,38.9955,16800.0
2014-11-17 14:20:00,47.95,47.95,47.89,47.89,8600.0,38.9873,38.9873,38.9385,38.9385,8600.0
2014-11-17 14:30:00,47.89,47.9,47.87,47.88,11800.0,38.9385,38.9467,38.9223,38.9304,11800.0
2014-11-17 14:40:00,47.87,47.87,47.8,47.8,14800.0,38.9223,38.9223,38.8654,38.8654,14800.0
2014-11-17 14:50:00,47.79,47.82,47.79,47.82,10100.0,38.8572,38.8816,38.8572,38.8816,10100.0
2014-11-17 15:00:00,47.82,47.82,47.79,47.8,8900.0,38.8816,38.8816,38.8572,38.8654,8900.0
2014-11-17 15:10:00,47.8,47.81,47.78,47.81,8200.0,38.8654,38.8735,38.8491,38.8735,8200.0
2014-11-17 15:20:00,47.81,47.84,47.81,47.84,6900.0,38.8735,38.8979,38.8735,38.8979,6900.0
2014-11-17 15:30:00,47.85,47.87,47.84,47.86,15000.0,38.906,38.9223,38.8979,38.9141,15000.0
2014-11-17 15:40:00,47.87,47.89,47.86,47.86,18600.0,38.9223,38.9385,38.9141,38.9141,18600.0
2014-11-17 15:50:00,47.87,47.91,47.86,47.91,59300.0,38.9223,38.9548,38.9141,38.9548,59300.0
2014-11-18 09:30:00,47.84,47.84,47.59,47.73,14200.0,38.8979,38.8979,38.6946,38.8084,14200.0
2014-11-18 09:40:00,47.75,47.82,47.74,47.82,9800.0,38.8247,38.8816,38.8166,38.8816,9800.0
2014-11-18 09:50:00,47.83,47.86,47.77,47.78,7500.0,38.8898,38.9141,38.841,38.8491,7500.0
2014-11-18 10:00:00,47.82,47.91,47.8,47.8,10800.0,38.8816,38.9548,38.8654,38.8654,10800.0
2014-11-18 10:10:00,47.83,48.03,47.83,48.02,13000.0,38.8898,39.0524,38.8898,39.0442,13000.0
2014-11-18 10:20:00,48.02,48.12,48.02,48.11,12600.0,39.0442,39.1255,39.0442,39.1174,12600.0
2014-11-18 10:30:00,48.11,48.18,48.11,48.17,19200.0,39.1174,39.1743,39.1174,39.1662,19200.0
2014-11-18 10:40:00,48.18,48.19,48.12,48.12,13900.0,39.1743,39.1825,39.1255,39.1255,13900.0
2014-11-18 10:50:00,48.13,48.16,48.1,48.16,6500.0,39.1337,39.1581,39.1093,39.1581,6500.0
2014-11-18 11:00:00,48.16,48.18,48.14,48.15,38700.0,39.1581,39.1743,39.1418,39.1499,38700.0
2014-11-18 11:10:00,48.14,48.14,48.12,48.12,7800.0,39.1418,39.1418,39.1255,39.1255,7800.0
2014-11-18 11:20:00,48.13,48.14,48.06,48.06,12800.0,39.1337,39.1418,39.0768,39.0768,12800.0
2014-11-18 11:30:00,48.06,48.14,48.06,48.14,4400.0,39.0768,39.1418,39.0768,39.1418,4400.0
2014-11-18 11:40:00,48.14,48.14,48.11,48.11,11100.0,39.1418,39.1418,39.1174,39.1174,11100.0
2014-11-18 11:50:00,48.1,48.11,48.09,48.09,5600.0,39.1093,39.1174,39.1012,39.1012,5600.0
2014-11-18 12:00:00,48.1,48.1,48.06,48.08,5400.0,39.1093,39.1093,39.0768,39.093,5400.0
2014-11-18 12:10:00,48.08,48.09,48.06,48.07,6100.0,39.093,39.1012,39.0768,39.0849,6100.0
2014-11-18 12:20:00,48.07,48.07,48.04,48.04,6800.0,39.0849,39.0849,39.0605,39.0605,6800.0
2014-11-18 12:30:00,48.04,48.05,48.01,48.02,7300.0,39.0605,39.0686,39.0361,39.0442,7300.0
2014-11-18 12:40:00,48.02,48.03,47.99,47.99,4800.0,39.0442,39.0524,39.0198,39.0198,4800.0
2014-11-18 12:50:00,47.99,48.02,47.99,48.02,3700.0,39.0198,39.0442,39.0198,39.0442,3700.0
2014-11-18 13:00:00,48.02,48.06,48.02,48.04,22400.0,39.0442,39.0768,39.0442,39.0605,22400.0
2014-11-18 13:10:00,48.03,48.05,48.01,48.03,6300.0,39.0524,39.0686,39.0361,39.0524,6300.0
2014-11-18 13:20:00,48.03,48.04,48.01,48.04,5900.0,39.0524,39.0605,39.0361,39.0605,5900.0
2014-11-18 13:30:00,48.04,48.05,48.03,48.04,6000.0,39.0605,39.0686,39.0524,39.0605,6000.0
2014-11-18 13:40:00,48.04,48.06,48.04,48.04,4500.0,39.0605,39.0768,39.0605,39.0605,4500.0
2014-11-18 13:50:00,48.05,48.06,48.03,48.04,5700.0,39.0686,39.0768,39.0524,39.0605,5700.0
2014-11-18 14:00:00,48.03,48.04,48.02,48.02,7700.0,39.0524,39.0605,39.0442,39.0442,7700.0
2014-11-18 14:10:00,48.03,48.05,48.02,48.04,31900.0,39.0524,39.0686,39.0442,39.0605,31900.0
2014-11-18 14:20:00,48.04,48.05,48.03,48.04,6000.0,39.0605,39.0686,39.0524,39.0605,6000.0
2014-11-18 14:30:00,48.04,48.05,48.01,48.03,6800.0,39.0605,39.0686,39.0361,39.0524,6800.0
2014-11-18 14:40:00,48.04,48.05,48.04,48.04,5500.0,39.0605,39.0686,39.0605,39.0605,5500.0
2014-11-18 14:50:00,48.04,48.05,48.0,48.01,21800.0,39.0605,39.0686,39.028,39.0361,21800.0
2014-11-18 15:00:00,48.01,48.02,47.96,48.01,13000.0,39.0361,39.0442,38.9955,39.0361,13000.0
2014-11-18 15:10:00,47.99,48.0,47.94,47.94,7900.0,39.0198,39.028,38.9792,38.9792,7900.0
2014-11-18 15:20:00,47.94,47.95,47.89,47.89,13500.0,38.9792,38.9873,38.9385,38.9385,13500.0
2014-11-18 15:30:00,47.89,47.94,47.88,47.91,18600.0,38.9385,38.9792,38.9304,38.9548,18600.0
2014-11-18 15:40:00,47.91,47.93,47.82,47.83,28000.0,38.9548,38.9711,38.8816,38.8898,28000.0
2014-11-18 15:50:00,47.83,47.85,47.81,47.82,54100.0,38.8898,38.906,38.8735,38.8816,54100.0
2014-11-19 09:30:00,47.71,47.73,47.5,47.61,29000.0,38.7922,38.8084,38.6214,38.7109,29000.0
2014-11-19 09:40:00,47.6,47.67,47.6,47.62,7300.0,38.7027,38.7597,38.7027,38.719,7300.0
2014-11-19 09:50:00,47.59,47.62,47.56,47.61,5500.0,38.6946,38.719,38.6702,38.7109,5500.0
2014-11-19 10:00:00,47.61,47.62,47.55,47.57,3900.0,38.7109,38.719,38.6621,38.6784,3900.0
2014-11-19 10:10:00,47.59,47.61,47.55,47.6,8000.0,38.6946,38.7109,38.6621,38.7027,8000.0
2014-11-19 10:20:00,47.59,47.59,47.54,47.55,2900.0,38.6946,38.6946,38.654,38.6621,2900.0
2014-11-19 10:30:00,47.54,47.59,47.53,47.54,3100.0,38.654,38.6946,38.6458,38.654,3100.0
2014-11-19 10:40:00,47.54,47.55,47.52,47.53,3700.0,38.654,38.6621,38.6377,38.6458,3700.0
2014-11-19 10:50:00,47.53,47.54,47.48,47.48,8300.0,38.6458,38.654,38.6052,38.6052,8300.0
2014-11-19 11:00:00,47.47,47.5,47.41,47.49,6100.0,38.597,38.6214,38.5483,38.6133,6100.0
2014-11-19 11:10:00,47.51,47.58,47.51,47.57,4700.0,38.6296,38.6865,38.6296,38.6784,4700.0
2014-11-19 11:20:00,47.58,47.59,47.56,47.58,3100.0,38.6865,38.6946,38.6702,38.6865,3100.0
2014-11-19 11:30:00,47.59,47.63,47.57,47.62,2300.0,38.6946,38.7271,38.6784,38.719,2300.0
2014-11-19 11:40:00,47.62,47.66,47.62,47.66,3600.0,38.719,38.7515,38.719,38.7515,3600.0
2014-11-19 11:50:00,47.66,47.7,47.64,47.65,3300.0,38.7515,38.7841,38.7353,38.7434,3300.0
2014-11-19 12:00:00,47.72,47.73,47.69,47.69,4500.0,38.8003,38.8084,38.7759,38.7759,4500.0
2014-11-19 12:10:00,47.68,47.72,47.67,47.72,1300.0,38.7678,38.8003,38.7597,38.8003,1300.0
2014-11-19 12:20:00,47.73,47.75,47.73,47.75,1000.0,38.8084,38.8247,38.8084,38.8247,1000.0
2014-11-19 12:30:00,47.76,47.79,47.74,47.75,3400.0,38.8328,38.8572,38.8166,38.8247,3400.0
2014-11-19 12:40:00,47.75,47.76,47.74,47.75,1100.0,38.8247,38.8328,38.8166,38.8247,1100.0
2014-11-19 12:50:00,47.76,47.77,47.75,47.77,1300.0,38.8328,38.841,38.8247,38.841,1300.0
2014-11-19 13:00:00,47.79,47.79,47.75,47.77,4900.0,38.8572,38.8572,38.8247,38.841,4900.0
2014-11-19 13:10:00,47.78,47.81,47.77,47.8,1700.0,38.8491,38.8735,38.841,38.8654,1700.0
2014-11-19 13:20:00,47.79,47.81,47.77,47.77,1400.0,38.8572,38.8735,38.841,38.841,1400.0
2014-11-19 13:30:00,47.76,47.79,47.76,47.78,1700.0,38.8328,38.8572,38.8328,38.8491,1700.0
2014-11-19 13:40:00,47.79,47.82,47.78,47.8,2900.0,38.8572,38.8816,38.8491,38.8654,2900.0
2014-11-19 13:50:00,47.81,47.83,47.8,47.83,4200.0,38.8735,38.8898,38.8654,38.8898,4200.0
2014-11-19 14:00:00,47.83,47.88,47.79,47.86,9000.0,38.8898,38.9304,38.8572,38.9141,9000.0
2014-11-19 14:10:00,47.86,47.86,47.8,47.83,18500.0,38.9141,38.9141,38.8654,38.8898,18500.0
2014-11-19 14:20:00,47.83,47.84,47.79,47.79,6500.0,38.8898,38.8979,38.8572,38.8572,6500.0
2014-11-19 14:30:00,47.78,47.79,47.74,47.77,6700.0,38.8491,38.8572,38.8166,38.841,6700.0
2014-11-19 14:40:00,47.77,47.77,47.69,47.73,9900.0,38.841,38.841,38.7759,38.8084,9900.0
2014-11-19 14:50:00,47.72,47.74,47.7,47.71,12700.0,38.8003,38.8166,38.7841,38.7922,12700.0
2014-11-19 15:00:00,47.71,47.71,47.7,47.71,3700.0,38.7922,38.7922,38.7841,38.7922,3700.0
2014-11-19 15:10:00,47.72,47.76,47.69,47.76,3700.0,38.8003,38.8328,38.7759,38.8328,3700.0
2014-11-19 15:20:00,47.78,47.81,47.76,47.77,3300.0,38.8491,38.8735,38.8328,38.841,3300.0
2014-11-19 15:30:00,47.77,47.77,47.73,47.73,6400.0,38.841,38.841,38.8084,38.8084,6400.0
2014-11-19 15:40:00,47.73,47.76,47.71,47.73,7300.0,38.8084,38.8328,38.7922,38.8084,7300.0
2014-11-19 15:50:00,47.72,47.76,47.71,47.72,26900.0,38.8003,38.8328,38.7922,38.8003,26900.0
2014-11-20 09:30:00,47.46,47.73,47.46,47.56,11300.0,38.5889,38.8084,38.5889,38.6702,11300.0
2014-11-20 09:40:00,47.63,47.75,47.62,47.73,1500.0,38.7271,38.8247,38.719,38.8084,1500.0
2014-11-20 09:50:00,47.68,47.82,47.68,47.73,23700.0,38.7678,38.8816,38.7678,38.8084,23700.0
2014-11-20 10:00:00,47.76,47.9,47.76,47.85,2900.0,38.8328,38.9467,38.8328,38.906,2900.0
2014-11-20 10:10:00,47.82,47.82,47.66,47.66,2400.0,38.8816,38.8816,38.7515,38.7515,2400.0
2014-11-20 10:20:00,47.65,47.72,47.65,47.69,3000.0,38.7434,38.8003,38.7434,38.7759,3000.0
2014-11-20 10:30:00,47.68,47.73,47.65,47.71,7900.0,38.7678,38.8084,38.7434,38.7922,7900.0
2014-11-20 10:40:00,47.71,47.77,47.71,47.74,3600.0,38.7922,38.841,38.7922,38.8166,3600.0
2014-11-20 10:50:00,47.74,47.74,47.72,47.73,1900.0,38.8166,38.8166,38.8003,38.8084,1900.0
2014-11-20 11:00:00,47.72,47.82,47.72,47.82,2100.0,38.8003,38.8816,38.8003,38.8816,2100.0
2014-11-20 11:10:00,47.82,47.85,47.79,47.83,8900.0,38.8816,38.906,38.8572,38.8898,8900.0
2014-11-20 11:20:00,47.84,47.88,47.83,47.88,2600.0,38.8979,38.9304,38.8898,38.9304,2600.0
2014-11-20 11:30:00,47.88,47.88,47.84,47.85,6700.0,38.9304,38.9304,38.8979,38.906,6700.0
2014-11-20 11:40:00,47.86,47.87,47.83,47.86,3100.0,38.9141,38.9223,38.8898,38.9141,3100.0
2014-11-20 11:50:00,47.86,47.86,47.82,47.82,1400.0,38.9141,38.9141,38.8816,38.8816,1400.0
2014-11-20 12:00:00,47.82,47.82,47.78,47.78,3300.0,38.8816,38.8816,38.8491,38.8491,3300.0
2014-11-20 12:10:00,47.78,47.79,47.77,47.78,3200.0,38.8491,38.8572,38.841,38.8491,3200.0
2014-11-20 12:20:00,47.77,47.77,47.75,47.75,1400.0,38.841,38.841,38.8247,38.8247,1400.0
2014-11-20 12:30:00,47.77,47.78,47.76,47.77,1500.0,38.841,38.8491,38.8328,38.841,1500.0
2014-11-20 12:40:00,47.76,47.77,47.74,47.77,2500.0,38.8328,38.841,38.8166,38.841,2500.0
2014-11-20 12:50:00,47.78,47.78,47.75,47.77,2400.0,38.8491,38.8491,38.8247,38.841,2400.0
2014-11-20 13:00:00,47.79,47.8,47.77,47.78,7700.0,38.8572,38.8654,38.841,38.8491,7700.0
2014-11-20 13:10:00,47.78,47.79,47.78,47.79,1200.0,38.8491,38.8572,38.8491,38.8572,1200.0
2014-11-20 13:20:00,47.79,47.81,47.79,47.8,4700.0,38.8572,38.8735,38.8572,38.8654,4700.0
2014-11-20 13:30:00,47.8,47.83,47.8,47.83,4100.0,38.8654,38.8898,38.8654,38.8898,4100.0
2014-11-20 13:40:00,47.82,47.83,47.8,47.81,6200.0,38.8816,38.8898,38.8654,38.8735,6200.0
2014-11-20 13:50:00,47.8,47.81,47.8,47.8,2000.0,38.8654,38.8735,38.8654,38.8654,2000.0
2014-11-20 14:00:00,47.81,47.81,47.8,47.8,1400.0,38.8735,38.8735,38.8654,38.8654,1400.0
2014-11-20 14:10:00,47.8,47.82,47.8,47.82,4200.0,38.8654,38.8816,38.8654,38.8816,4200.0
2014-11-20 14:20:00,47.82,47.82,47.79,47.79,3300.0,38.8816,38.8816,38.8572,38.8572,3300.0
2014-11-20 14:30:00,47.78,47.78,47.76,47.77,4700.0,38.8491,38.8491,38.8328,38.841,4700.0
2014-11-20 14:40:00,47.76,47.77,47.76,47.76,3500.0,38.8328,38.841,38.8328,38.8328,3500.0
2014-11-20 14:50:00,47.76,47.79,47.76,47.78,5200.0,38.8328,38.8572,38.8328,38.8491,5200.0
2014-11-20 15:00:00,47.77,47.8,47.76,47.8,6600.0,38.841,38.8654,38.8328,38.8654,6600.0
2014-11-20 15:10:00,47.78,47.78,47.76,47.77,5000.0,38.8491,38.8491,38.8328,38.841,5000.0
2014-11-20 15:20:00,47.76,47.77,47.75,47.76,7300.0,38.8328,38.841,38.8247,38.8328,7300.0
2014-11-20 15:30:00,47.76,47.78,47.75,47.76,8400.0,38.8328,38.8491,38.8247,38.8328,8400.0
2014-11-20 15:40:00,47.76,47.82,47.76,47.81,11800.0,38.8328,38.8816,38.8328,38.8735,11800.0
2014-11-20 15:50:00,47.81,47.81,47.78,47.8,44800.0,38.8735,38.8735,38.8491,38.8654,44800.0
2014-11-21 09:30:00,48.16,48.23,48.06,48.18,28500.0,39.1581,39.215,39.0768,39.1743,28500.0
2014-11-21 09:40:00,48.12,48.16,48.02,48.05,11400.0,39.1255,39.1581,39.0442,39.0686,11400.0
2014-11-21 09:50:00,48.0,48.07,48.0,48.0,3300.0,39.028,39.0849,39.028,39.028,3300.0
2014-11-21 10:00:00,47.99,48.0,47.89,47.89,5900.0,39.0198,39.028,38.9385,38.9385,5900.0
2014-11-21 10:10:00,47.92,47.98,47.89,47.95,5600.0,38.9629,39.0117,38.9385,38.9873,5600.0
2014-11-21 10:20:00,47.91,47.93,47.9,47.91,2000.0,38.9548,38.9711,38.9467,38.9548,2000.0
2014-11-21 10:30:00,47.91,47.95,47.89,47.95,3500.0,38.9548,38.9873,38.9385,38.9873,3500.0
2014-11-21 10:40:00,47.94,47.94,47.91,47.93,3800.0,38.9792,38.9792,38.9548,38.9711,3800.0
2014-11-21 10:50:00,47.91,47.93,47.9,47.91,6600.0,38.9548,38.9711,38.9467,38.9548,6600.0
2014-11-21 11:00:00,47.91,47.93,47.9,47.93,4700.0,38.9548,38.9711,38.9467,38.9711,4700.0
2014-11-21 11:10:00,47.93,47.95,47.93,47.93,2500.0,38.9711,38.9873,38.9711,38.9711,2500.0
2014-11-21 11:20:00,47.94,47.95,47.92,47.93,3800.0,38.9792,38.9873,38.9629,38.9711,3800.0
2014-11-21 11:30:00,47.93,47.93,47.89,47.9,6900.0,38.9711,38.9711,38.9385,38.9467,6900.0
2014-11-21 11:40:00,47.9,47.94,47.89,47.94,5900.0,38.9467,38.9792,38.9385,38.9792,5900.0
2014-11-21 11:50:00,47.94,47.94,47.91,47.91,3000.0,38.9792,38.9792,38.9548,38.9548,3000.0
2014-11-21 12:00:00,47.91,47.92,47.87,47.87,1900.0,38.9548,38.9629,38.9223,38.9223,1900.0
2014-11-21 12:10:00,47.87,47.88,47.86,47.88,1500.0,38.9223,38.9304,38.9141,38.9304,1500.0
2014-11-21 12:20:00,47.85,47.91,47.84,47.91,4200.0,38.906,38.9548,38.8979,38.9548,4200.0
2014-11-21 12:30:00,47.9,47.9,47.89,47.89,1700.0,38.9467,38.9467,38.9385,38.9385,1700.0
2014-11-21 12:40:00,47.9,47.9,47.85,47.86,6100.0,38.9467,38.9467,38.906,38.9141,6100.0
2014-11-21 12:50:00,47.83,47.83,47.8,47.82,5200.0,38.8898,38.8898,38.8654,38.8816,5200.0
2014-11-21 13:00:00,47.8,47.81,47.72,47.72,11600.0,38.8654,38.8735,38.8003,38.8003,11600.0
2014-11-21 13:10:00,47.74,47.78,47.73,47.78,7000.0,38.8166,38.8491,38.8084,38.8491,7000.0
2014-11-21 13:20:00,47.79,47.83,47.78,47.79,5500.0,38.8572,38.8898,38.8491,38.8572,5500.0
2014-11-21 13:30:00,47.79,47.86,47.79,47.86,3700.0,38.8572,38.9141,38.8572,38.9141,3700.0
2014-11-21 13:40:00,47.85,47.87,47.85,47.86,2300.0,38.906,38.9223,38.906,38.9141,2300.0
2014-11-21 13:50:00,47.86,47.92,47.86,47.9,7200.0,38.9141,38.9629,38.9141,38.9467,7200.0
2014-11-21 14:00:00,47.89,47.93,47.89,47.93,4100.0,38.9385,38.9711,38.9385,38.9711,4100.0
2014-11-21 14:10:00,47.93,47.93,47.9,47.91,5400.0,38.9711,38.9711,38.9467,38.9548,5400.0
2014-11-21 14:20:00,47.91,47.92,47.85,47.86,5800.0,38.9548,38.9629,38.906,38.9141,5800.0
2014-11-21 14:30:00,47.85,47.85,47.82,47.82,6100.0,38.906,38.906,38.8816,38.8816,6100.0
2014-11-21 14:40:00,47.84,47.91,47.83,47.89,3700.0,38.8979,38.9548,38.8898,38.9385,3700.0
2014-11-21 14:50:00,47.89,47.92,47.87,47.9,9900.0,38.9385,38.9629,38.9223,38.9467,9900.0
2014-11-21 15:00:00,47.9,47.94,47.89,47.92,5100.0,38.9467,38.9792,38.9385,38.9629,5100.0
2014-11-21 15:10:00,47.93,47.96,47.91,47.91,8300.0,38.9711,38.9955,38.9548,38.9548,8300.0
2014-11-21 15:20:00,47.91,47.91,47.89,47.89,10800.0,38.9548,38.9548,38.9385,38.9385,10800.0
2014-11-21 15:30:00,47.9,47.9,47.87,47.89,26800.0,38.9467,38.9467,38.9223,38.9385,26800.0
2014-11-21 15:40:00,47.89,47.9,47.79,47.79,36100.0,38.9385,38.9467,38.8572,38.8572,36100.0
2014-11-21 15:50:00,47.8,47.86,47.74,47.85,88800.0,38.8654,38.9141,38.8166,38.906,88800.0
2014-11-24 09:30:00,48.03,48.04,47.87,47.89,20100.0,39.0524,39.0605,38.9223,38.9385,20100.0
2014-11-24 09:40:00,47.89,47.89,47.8,47.82,13200.0,38.9385,38.9385,38.8654,38.8816,13200.0
2014-11-24 09:50:00,47.81,47.82,47.75,47.76,16100.0,38.8735,38.8816,38.8247,38.8328,16100.0
2014-11-24 10:00:00,47.76,47.79,47.75,47.77,13400.0,38.8328,38.8572,38.8247,38.841,13400.0
2014-11-24 10:10:00,47.77,47.77,47.73,47.75,18400.0,38.841,38.841,38.8084,38.8247,18400.0
2014-11-24 10:20:00,47.75,47.77,47.71,47.71,13900.0,38.8247,38.841,38.7922,38.7922,13900.0
2014-11-24 10:30:00,47.71,47.76,47.71,47.75,23300.0,38.7922,38.8328,38.7922,38.8247,23300.0
2014-11-24 10:40:00,47.75,47.82,47.75,47.8,11800.0,38.8247,38.8816,38.8247,38.8654,11800.0
2014-11-24 10:50:00,47.8,47.86,47.79,47.86,8200.0,38.8654,38.9141,38.8572,38.9141,8200.0
2014-11-24 11:00:00,47.86,47.88,47.86,47.87,12000.0,38.9141,38.9304,38.9141,38.9223,12000.0
2014-11-24 11:10:00,47.88,47.89,47.84,47.85,8500.0,38.9304,38.9385,38.8979,38.906,8500.0
2014-11-24 11:20:00,47.84,47.85,47.82,47.83,5800.0,38.8979,38.906,38.8816,38.8898,5800.0
2014-11-24 11:30:00,47.82,47.84,47.78,47.8,6600.0,38.8816,38.8979,38.8491,38.8654,6600.0
2014-11-24 11:40:00,47.8,47.81,47.79,47.8,4600.0,38.8654,38.8735,38.8572,38.8654,4600.0
2014-11-24 11:50:00,47.82,47.83,47.8,47.82,2300.0,38.8816,38.8898,38.8654,38.8816,2300.0
2014-11-24 12:00:00,47.82,47.87,47.81,47.84,5300.0,38.8816,38.9223,38.8735,38.8979,5300.0
2014-11-24 12:10:00,47.86,47.89,47.86,47.89,5200.0,38.9141,38.9385,38.9141,38.9385,5200.0
2014-11-24 12:20:00,47.89,47.95,47.89,47.94,5700.0,38.9385,38.9873,38.9385,38.9792,5700.0
2014-11-24 12:30:00,47.94,47.94,47.91,47.93,3100.0,38.9792,38.9792,38.9548,38.9711,3100.0
2014-11-24 12:40:00,47.93,47.97,47.91,47.97,6300.0,38.9711,39.0036,38.9548,39.0036,6300.0
2014-11-24 12:50:00,47.95,47.95,47.91,47.92,3200.0,38.9873,38.9873,38.9548,38.9629,3200.0
2014-11-24 13:00:00,47.92,47.93,47.89,47.93,5200.0,38.9629,38.9711,38.9385,38.9711,5200.0
2014-11-24 13:10:00,47.94,47.97,47.94,47.96,2600.0,38.9792,39.0036,38.9792,38.9955,2600.0
2014-11-24 13:20:00,47.97,48.02,47.96,48.0,4000.0,39.0036,39.0442,38.9955,39.028,4000.0
2014-11-24 13:30:00,47.99,48.0,47.92,47.92,12200.0,39.0198,39.028,38.9629,38.9629,12200.0
2014-11-24 13:40:00,47.92,47.95,47.91,47.92,8400.0,38.9629,38.9873,38.9548,38.9629,8400.0
2014-11-24 13:50:00,47.92,47.93,47.91,47.92,1400.0,38.9629,38.9711,38.9548,38.9629,1400.0
2014-11-24 14:00:00,47.92,47.98,47.92,47.98,6700.0,38.9629,39.0117,38.9629,39.0117,6700.0
2014-11-24 14:10:00,47.97,47.99,47.96,47.96,4200.0,39.0036,39.0198,38.9955,38.9955,4200.0
2014-11-24 14:20:00,47.97,47.97,47.89,47.9,22100.0,39.0036,39.0036,38.9385,38.9467,22100.0
2014-11-24 14:30:00,47.89,47.9,47.88,47.89,5800.0,38.9385,38.9467,38.9304,38.9385,5800.0
2014-11-24 14:40:00,47.9,47.9,47.88,47.89,6600.0,38.9467,38.9467,38.9304,38.9385,6600.0
2014-11-24 14:50:00,47.89,47.9,47.88,47.89,4300.0,38.9385,38.9467,38.9304,38.9385,4300.0
2014-11-24 15:00:00,47.88,47.88,47.86,47.88,5200.0,38.9304,38.9304,38.9141,38.9304,5200.0
2014-11-24 15:10:00,47.89,47.94,47.88,47.88,43300.0,38.9385,38.9792,38.9304,38.9304,43300.0
2014-11-24 15:20:00,47.89,47.9,47.88,47.9,7000.0,38.9385,38.9467,38.9304,38.9467,7000.0
2014-11-24 15:30:00,47.9,47.95,47.9,47.95,17400.0,38.9467,38.9873,38.9467,38.9873,17400.0
2014-11-24 15:40:00,47.95,47.99,47.94,47.97,44200.0,38.9873,39.0198,38.9792,39.0036,44200.0
2014-11-24 15:50:00,47.96,47.99,47.96,47.97,72000.0,38.9955,39.0198,38.9955,39.0036,72000.0
2014-11-25 09:30:00,48.09,48.16,47.95,48.13,10500.0,39.1012,39.1581,38.9873,39.1337,10500.0
2014-11-25 09:40:00,48.11,48.11,47.98,48.09,9200.0,39.1174,39.1174,39.0117,39.1012,9200.0
2014-11-25 09:50:00,48.08,48.1,48.04,48.04,13300.0,39.093,39.1093,39.0605,39.0605,13300.0
2014-11-25 10:00:00,48.03,48.03,47.95,47.95,5200.0,39.0524,39.0524,38.9873,38.9873,5200.0
2014-11-25 10:10:00,47.95,47.99,47.92,47.92,6000.0,38.9873,39.0198,38.9629,38.9629,6000.0
2014-11-25 10:20:00,47.92,47.99,47.92,47.99,4400.0,38.9629,39.0198,38.9629,39.0198,4400.0
2014-11-25 10:30:00,47.99,48.0,47.94,47.94,4000.0,39.0198,39.028,38.9792,38.9792,4000.0
2014-11-25 10:40:00,47.95,47.98,47.94,47.95,5000.0,38.9873,39.0117,38.9792,38.9873,5000.0
2014-11-25 10:50:00,47.96,47.96,47.89,47.91,2700.0,38.9955,38.9955,38.9385,38.9548,2700.0
2014-11-25 11:00:00,47.92,47.92,47.86,47.87,4400.0,38.9629,38.9629,38.9141,38.9223,4400.0
2014-11-25 11:10:00,47.87,47.87,47.84,47.86,4500.0,38.9223,38.9223,38.8979,38.9141,4500.0
2014-11-25 11:20:00,47.87,47.9,47.86,47.87,8100.0,38.9223,38.9467,38.9141,38.9223,8100.0
2014-11-25 11:30:00,47.86,47.95,47.85,47.95,5800.0,38.9141,38.9873,38.906,38.9873,5800.0
2014-11-25 11:40:00,47.96,48.04,47.96,48.04,8600.0,38.9955,39.0605,38.9955,39.0605,8600.0
2014-11-25 11:50:00,48.02,48.02,47.98,48.0,1600.0,39.0442,39.0442,39.0117,39.028,1600.0
2014-11-25 12:00:00,48.0,48.05,48.0,48.01,5200.0,39.028,39.0686,39.028,39.0361,5200.0
2014-11-25 12:10:00,48.01,48.02,47.96,47.96,5500.0,39.0361,39.0442,38.9955,38.9955,5500.0
2014-11-25 12:20:00,47.96,47.99,47.96,47.99,3000.0,38.9955,39.0198,38.9955,39.0198,3000.0
2014-11-25 12:30:00,47.99,47.99,47.93,47.96,11700.0,39.0198,39.0198,38.9711,38.9955,11700.0
2014-11-25 12:40:00,47.95,48.0,47.95,48.0,4400.0,38.9873,39.028,38.9873,39.028,4400.0
2014-11-25 12:50:00,48.0,48.02,48.0,48.02,2600.0,39.028,39.0442,39.028,39.0442,2600.0
2014-11-25 13:00:00,48.02,48.05,48.02,48.02,5600.0,39.0442,39.0686,39.0442,39.0442,5600.0
2014-11-25 13:10:00,48.03,48.04,48.01,48.03,3900.0,39.0524,39.0605,39.0361,39.0524,3900.0
2014-11-25 13:20:00,48.03,48.07,48.03,48.07,2800.0,39.0524,39.0849,39.0524,39.0849,2800.0
2014-11-25 13:30:00,48.06,48.09,48.06,48.08,3500.0,39.0768,39.1012,39.0768,39.093,3500.0
2014-11-25 13:40:00,48.08,48.08,48.07,48.08,2400.0,39.093,39.093,39.0849,39.093,2400.0
2014-11-25 13:50:00,48.08,48.08,48.07,48.08,1900.0,39.093,39.093,39.0849,39.093,1900.0
2014-11-25 14:00:00,48.08,48.09,48.03,48.04,6700.0,39.093,39.1012,39.0524,39.0605,6700.0
2014-11-25 14:10:00,48.05,48.05,48.02,48.02,1400.0,39.0686,39.0686,39.0442,39.0442,1400.0
2014-11-25 14:20:00,48.02,48.03,48.0,48.0,2200.0,39.0442,39.0524,39.028,39.028,2200.0
2014-11-25 14:30:00,48.0,48.07,48.0,48.07,15800.0,39.028,39.0849,39.028,39.0849,15800.0
2014-11-25 14:40:00,48.07,48.09,48.06,48.07,4200.0,39.0849,39.1012,39.0768,39.0849,4200.0
2014-11-25 14:50:00,48.08,48.09,48.04,48.05,4200.0,39.093,39.1012,39.0605,39.0686,4200.0
2014-11-25 15:00:00,48.06,48.09,48.05,48.08,4000.0,39.0768,39.1012,39.0686,39.093,4000.0
2014-11-25 15:10:00,48.09,48.13,48.08,48.13,3400.0,39.1012,39.1337,39.093,39.1337,3400.0
2014-11-25 15:20:00,48.13,48.18,48.13,48.17,9200.0,39.1337,39.1743,39.1337,39.1662,9200.0
2014-11-25 15:30:00,48.17,48.18,48.13,48.15,5400.0,39.1662,39.1743,39.1337,39.1499,5400.0
2014-11-25 15:40:00,48.15,48.15,48.11,48.13,9100.0,39.1499,39.1499,39.1174,39.1337,9100.0
2014-11-25 15:50:00,48.12,48.13,48.06,48.08,36700.0,39.1255,39.1337,39.0768,39.093,36700.0
2014-11-26 09:30:00,48.12,48.12,47.89,48.0,17900.0,39.1255,39.1255,38.9385,39.028,17900.0
2014-11-26 09:40:00,47.97,48.0,47.94,47.97,4200.0,39.0036,39.028,38.9792,39.0036,4200.0
2014-11-26 09:50:00,47.97,48.0,47.92,47.99,5800.0,39.0036,39.028,38.9629,39.0198,5800.0
2014-11-26 10:00:00,48.0,48.02,47.95,48.02,5900.0,39.028,39.0442,38.9873,39.0442,5900.0
2014-11-26 10:10:00,48.02,48.02,47.95,48.0,2900.0,39.0442,39.0442,38.9873,39.028,2900.0
2014-11-26 10:20:00,47.99,48.01,47.97,47.99,3700.0,39.0198,39.0361,39.0036,39.0198,3700.0
2014-11-26 10:30:00,48.0,48.05,47.98,48.03,11700.0,39.028,39.0686,39.0117,39.0524,11700.0
2014-11-26 10:40:00,48.02,48.06,48.02,48.04,3000.0,39.0442,39.0768,39.0442,39.0605,3000.0
2014-11-26 10:50:00,48.03,48.1,48.03,48.09,9000.0,39.0524,39.1093,39.0524,39.1012,9000.0
2014-11-26 11:00:00,48.09,48.1,48.03,48.04,20200.0,39.1012,39.1093,39.0524,39.0605,20200.0
2014-11-26 11:10:00,48.02,48.03,48.0,48.0,3200.0,39.0442,39.0524,39.028,39.028,3200.0
2014-11-26 11:20:00,48.0,48.05,48.0,48.05,3400.0,39.028,39.0686,39.028,39.0686,3400.0
2014-11-26 11:30:00,48.05,48.05,47.98,48.0,4400.0,39.0686,39.0686,39.0117,39.028,4400.0
2014-11-26 11:40:00,48.0,48.0,47.98,47.99,1600.0,39.028,39.028,39.0117,39.0198,1600.0
2014-11-26 11:50:00,48.0,48.0,47.98,47.99,2700.0,39.028,39.028,39.0117,39.0198,2700.0
2014-11-26 12:00:00,47.99,48.01,47.98,47.98,2400.0,39.0198,39.0361,39.0117,39.0117,2400.0
2014-11-26 12:10:00,47.97,48.0,47.97,48.0,800.0,39.0036,39.028,39.0036,39.028,800.0
2014-11-26 12:20:00,48.0,48.03,48.0,48.01,8000.0,39.028,39.0524,39.028,39.0361,8000.0
2014-11-26 12:30:00,48.01,48.01,48.0,48.0,700.0,39.0361,39.0361,39.028,39.028,700.0
2014-11-26 12:40:00,48.01,48.06,48.01,48.05,6200.0,39.0361,39.0768,39.0361,39.0686,6200.0
2014-11-26 12:50:00,48.06,48.07,48.06,48.07,2400.0,39.0768,39.0849,39.0768,39.0849,2400.0
2014-11-26 13:00:00,48.07,48.09,48.05,48.09,2600.0,39.0849,39.1012,39.0686,39.1012,2600.0
2014-11-26 13:10:00,48.07,48.07,48.07,48.07,1400.0,39.0849,39.0849,39.0849,39.0849,1400.0
2014-11-26 13:20:00,48.07,48.08,48.06,48.07,2800.0,39.0849,39.093,39.0768,39.0849,2800.0
2014-11-26 13:30:00,48.07,48.07,48.04,48.05,1400.0,39.0849,39.0849,39.0605,39.0686,1400.0
2014-11-26 13:40:00,48.05,48.06,48.03,48.04,1100.0,39.0686,39.0768,39.0524,39.0605,1100.0
2014-11-26 13:50:00,48.03,48.04,47.99,48.0,3400.0,39.0524,39.0605,39.0198,39.028,3400.0
2014-11-26 14:00:00,48.0,48.0,47.99,47.99,1000.0,39.028,39.028,39.0198,39.0198,1000.0
2014-11-26 14:10:00,48.01,48.03,47.99,48.02,2400.0,39.0361,39.0524,39.0198,39.0442,2400.0
2014-11-26 14:20:00,48.02,48.03,48.01,48.01,1700.0,39.0442,39.0524,39.0361,39.0361,1700.0
2014-11-26 14:30:00,48.01,48.03,48.0,48.01,2800.0,39.0361,39.0524,39.028,39.0361,2800.0
2014-11-26 14:40:00,48.02,48.03,48.01,48.03,1400.0,39.0442,39.0524,39.0361,39.0524,1400.0
2014-11-26 14:50:00,48.02,48.03,48.01,48.02,1500.0,39.0442,39.0524,39.0361,39.0442,1500.0
2014-11-26 15:00:00,48.01,48.03,48.01,48.01,1700.0,39.0361,39.0524,39.0361,39.0361,1700.0
2014-11-26 15:10:00,48.01,48.03,48.0,48.03,3200.0,39.0361,39.0524,39.028,39.0524,3200.0
2014-11-26 15:20:00,48.02,48.06,48.02,48.06,8100.0,39.0442,39.0768,39.0442,39.0768,8100.0
2014-11-26 15:30:00,48.06,48.07,48.03,48.03,4900.0,39.0768,39.0849,39.0524,39.0524,4900.0
2014-11-26 15:40:00,48.03,48.06,48.03,48.03,12900.0,39.0524,39.0768,39.0524,39.0524,12900.0
2014-11-26 15:50:00,48.03,48.06,48.02,48.05,29800.0,39.0524,39.0768,39.0442,39.0686,29800.0
2014-11-28 09:30:00,48.23,48.38,48.04,48.38,37300.0,39.215,39.3369,39.0605,39.3369,37300.0
2014-11-28 09:40:00,48.38,48.38,48.22,48.26,9400.0,39.3369,39.3369,39.2069,39.2394,9400.0
2014-11-28 09:50:00,48.24,48.31,48.23,48.31,8200.0,39.2231,39.28,39.215,39.28,8200.0
2014-11-28 10:00:00,48.32,48.47,48.3,48.46,36600.0,39.2882,39.4101,39.2719,39.402,36600.0
2014-11-28 10:10:00,48.48,48.54,48.42,48.43,18300.0,39.4183,39.467,39.3695,39.3776,18300.0
2014-11-28 10:20:00,48.41,48.46,48.37,48.39,8700.0,39.3613,39.402,39.3288,39.3451,8700.0
2014-11-28 10:30:00,48.37,48.37,48.31,48.31,2900.0,39.3288,39.3288,39.28,39.28,2900.0
2014-11-28 10:40:00,48.31,48.35,48.3,48.3,6700.0,39.28,39.3126,39.2719,39.2719,6700.0
2014-11-28 10:50:00,48.29,48.29,48.24,48.24,3900.0,39.2638,39.2638,39.2231,39.2231,3900.0
2014-11-28 11:00:00,48.23,48.24,48.18,48.18,5600.0,39.215,39.2231,39.1743,39.1743,5600.0
2014-11-28 11:10:00,48.19,48.19,48.1,48.13,5100.0,39.1825,39.1825,39.1093,39.1337,5100.0
2014-11-28 11:20:00,48.13,48.15,48.1,48.1,9300.0,39.1337,39.1499,39.1093,39.1093,9300.0
2014-11-28 11:30:00,48.09,48.09,48.06,48.09,3500.0,39.1012,39.1012,39.0768,39.1012,3500.0
2014-11-28 11:40:00,48.09,48.09,48.06,48.06,5900.0,39.1012,39.1012,39.0768,39.0768,5900.0
2014-11-28 11:50:00,48.06,48.11,48.06,48.11,4200.0,39.0768,39.1174,39.0768,39.1174,4200.0
2014-11-28 12:00:00,48.1,48.12,48.08,48.09,5200.0,39.1093,39.1255,39.093,39.1012,5200.0
2014-11-28 12:10:00,48.08,48.11,48.08,48.11,3100.0,39.093,39.1174,39.093,39.1174,3100.0
2014-11-28 12:20:00,48.1,48.1,48.05,48.1,7200.0,39.1093,39.1093,39.0686,39.1093,7200.0
2014-11-28 12:30:00,48.11,48.14,48.09,48.13,12500.0,39.1174,39.1418,39.1012,39.1337,12500.0
2014-11-28 12:40:00,48.12,48.12,47.98,47.99,15300.0,39.1255,39.1255,39.0117,39.0198,15300.0
2014-11-28 12:50:00,47.99,48.0,47.89,47.96,51600.0,39.0198,39.028,38.9385,38.9955,51600.0
2014-12-01 09:30:00,47.84,47.91,47.8,47.8,5700.0,38.8979,38.9548,38.8654,38.8654,5700.0
2014-12-01 09:40:00,47.77,47.77,47.65,47.69,4700.0,38.841,38.841,38.7434,38.7759,4700.0
2014-12-01 09:50:00,47.71,47.77,47.68,47.74,5200.0,38.7922,38.841,38.7678,38.8166,5200.0
2014-12-01 10:00:00,47.74,47.87,47.74,47.81,6200.0,38.8166,38.9223,38.8166,38.8735,6200.0
2014-12-01 10:10:00,47.83,47.85,47.78,47.8,14100.0,38.8898,38.906,38.8491,38.8654,14100.0
2014-12-01 10:20:00,47.8,47.82,47.78,47.79,6500.0,38.8654,38.8816,38.8491,38.8572,6500.0
2014-12-01 10:30:00,47.79,47.81,47.77,47.8,8200.0,38.8572,38.8735,38.841,38.8654,8200.0
2014-12-01 10:40:00,47.8,47.81,47.78,47.8,4100.0,38.8654,38.8735,38.8491,38.8654,4100.0
2014-12-01 10:50:00,47.79,47.81,47.77,47.77,5900.0,38.8572,38.8735,38.841,38.841,5900.0
2014-12-01 11:00:00,47.8,47.8,47.75,47.75,1300.0,38.8654,38.8654,38.8247,38.8247,1300.0
2014-12-01 11:10:00,47.78,47.81,47.77,47.81,5000.0,38.8491,38.8735,38.841,38.8735,5000.0
2014-12-01 11:20:00,47.81,47.81,47.8,47.8,3600.0,38.8735,38.8735,38.8654,38.8654,3600.0
2014-12-01 11:30:00,47.8,47.86,47.8,47.86,4300.0,38.8654,38.9141,38.8654,38.9141,4300.0
2014-12-01 11:40:00,47.85,47.87,47.84,47.87,4400.0,38.906,38.9223,38.8979,38.9223,4400.0
2014-12-01 11:50:00,47.85,47.88,47.8,47.83,5100.0,38.906,38.9304,38.8654,38.8898,5100.0
2014-12-01 12:00:00,47.84,47.86,47.8,47.8,3000.0,38.8979,38.9141,38.8654,38.8654,3000.0
2014-12-01 12:10:00,47.79,47.84,47.79,47.83,2500.0,38.8572,38.8979,38.8572,38.8898,2500.0
2014-12-01 12:20:00,47.82,47.82,47.76,47.76,2900.0,38.8816,38.8816,38.8328,38.8328,2900.0
2014-12-01 12:30:00,47.74,47.75,47.65,47.65,11000.0,38.8166,38.8247,38.7434,38.7434,11000.0
2014-12-01 12:40:00,47.67,47.68,47.64,47.65,2000.0,38.7597,38.7678,38.7353,38.7434,2000.0
2014-12-01 12:50:00,47.66,47.72,47.65,47.72,4000.0,38.7515,38.8003,38.7434,38.8003,4000.0
2014-12-01 13:00:00,47.72,47.73,47.7,47.71,2300.0,38.8003,38.8084,38.7841,38.7922,2300.0
2014-12-01 13:10:00,47.71,47.73,47.71,47.73,2000.0,38.7922,38.8084,38.7922,38.8084,2000.0
2014-12-01 13:20:00,47.71,47.75,47.7,47.72,7600.0,38.7922,38.8247,38.7841,38.8003,7600.0
2014-12-01 13:30:00,47.72,47.74,47.7,47.73,4500.0,38.8003,38.8166,38.7841,38.8084,4500.0
2014-12-01 13:40:00,47.73,47.75,47.73,47.74,5400.0,38.8084,38.8247,38.8084,38.8166,5400.0
2014-12-01 13:50:00,47.75,47.77,47.74,47.76,4200.0,38.8247,38.841,38.8166,38.8328,4200.0
2014-12-01 14:00:00,47.76,47.77,47.72,47.72,4100.0,38.8328,38.841,38.8003,38.8003,4100.0
2014-12-01 14:10:00,47.72,47.72,47.67,47.68,5200.0,38.8003,38.8003,38.7597,38.7678,5200.0
2014-12-01 14:20:00,47.69,47.69,47.66,47.66,3400.0,38.7759,38.7759,38.7515,38.7515,3400.0
2014-12-01 14:30:00,47.66,47.67,47.64,47.64,5200.0,38.7515,38.7597,38.7353,38.7353,5200.0
2014-12-01 14:40:00,47.64,47.64,47.61,47.62,5800.0,38.7353,38.7353,38.7109,38.719,5800.0
2014-12-01 14:50:00,47.62,47.64,47.59,47.59,6300.0,38.719,38.7353,38.6946,38.6946,6300.0
2014-12-01 15:00:00,47.61,47.66,47.6,47.63,7100.0,38.7109,38.7515,38.7027,38.7271,7100.0
2014-12-01 15:10:00,47.62,47.68,47.62,47.68,11500.0,38.719,38.7678,38.719,38.7678,11500.0
2014-12-01 15:20:00,47.68,47.74,47.66,47.74,27000.0,38.7678,38.8166,38.7515,38.8166,27000.0
2014-12-01 15:30:00,47.72,47.74,47.7,47.7,13800.0,38.8003,38.8166,38.7841,38.7841,13800.0
2014-12-01 15:40:00,47.71,47.73,47.68,47.7,26700.0,38.7922,38.8084,38.7678,38.7841,26700.0
2014-12-01 15:50:00,47.7,47.71,47.63,47.63,53500.0,38.7841,38.7922,38.7271,38.7271,53500.0
2014-12-02 09:30:00,47.68,47.83,47.63,47.79,17300.0,38.7678,38.8898,38.7271,38.8572,17300.0
2014-12-02 09:40:00,47.79,47.87,47.75,47.8,13800.0,38.8572,38.9223,38.8247,38.8654,13800.0
2014-12-02 09:50:00,47.83,47.85,47.77,47.83,6600.0,38.8898,38.906,38.841,38.8898,6600.0
2014-12-02 10:00:00,47.82,47.91,47.81,47.81,9300.0,38.8816,38.9548,38.8735,38.8735,9300.0
2014-12-02 10:10:00,47.83,47.87,47.78,47.82,6200.0,38.8898,38.9223,38.8491,38.8816,6200.0
2014-12-02 10:20:00,47.83,47.85,47.8,47.8,14800.0,38.8898,38.906,38.8654,38.8654,14800.0
2014-12-02 10:30:00,47.8,47.81,47.73,47.75,4700.0,38.8654,38.8735,38.8084,38.8247,4700.0
2014-12-02 10:40:00,47.74,47.75,47.71,47.71,6500.0,38.8166,38.8247,38.7922,38.7922,6500.0
2014-12-02 10:50:00,47.71,47.73,47.7,47.71,8300.0,38.7922,38.8084,38.7841,38.7922,8300.0
2014-12-02 11:00:00,47.73,47.76,47.72,47.75,4800.0,38.8084,38.8328,38.8003,38.8247,4800.0
2014-12-02 11:10:00,47.75,47.79,47.74,47.78,6300.0,38.8247,38.8572,38.8166,38.8491,6300.0
2014-12-02 11:20:00,47.78,47.79,47.77,47.77,2100.0,38.8491,38.8572,38.841,38.841,2100.0
2014-12-02 11:30:00,47.77,47.77,47.7,47.71,14000.0,38.841,38.841,38.7841,38.7922,14000.0
2014-12-02 11:40:00,47.71,47.77,47.7,47.77,14100.0,38.7922,38.841,38.7841,38.841,14100.0
2014-12-02 11:50:00,47.77,47.8,47.75,47.77,4600.0,38.841,38.8654,38.8247,38.841,4600.0
2014-12-02 12:00:00,47.78,47.79,47.76,47.79,2100.0,38.8491,38.8572,38.8328,38.8572,2100.0
2014-12-02 12:10:00,47.79,47.81,47.78,47.8,3500.0,38.8572,38.8735,38.8491,38.8654,3500.0
2014-12-02 12:20:00,47.79,47.83,47.78,47.79,4700.0,38.8572,38.8898,38.8491,38.8572,4700.0
2014-12-02 12:30:00,47.78,47.79,47.72,47.73,4700.0,38.8491,38.8572,38.8003,38.8084,4700.0
2014-12-02 12:40:00,47.72,47.75,47.72,47.73,2600.0,38.8003,38.8247,38.8003,38.8084,2600.0
2014-12-02 12:50:00,47.73,47.75,47.72,47.73,4000.0,38.8084,38.8247,38.8003,38.8084,4000.0
2014-12-02 13:00:00,47.73,47.78,47.73,47.77,4800.0,38.8084,38.8491,38.8084,38.841,4800.0
2014-12-02 13:10:00,47.75,47.77,47.75,47.77,4200.0,38.8247,38.841,38.8247,38.841,4200.0
2014-12-02 13:20:00,47.78,47.85,47.77,47.85,5600.0,38.8491,38.906,38.841,38.906,5600.0
2014-12-02 13:30:00,47.84,47.87,47.83,47.87,4300.0,38.8979,38.9223,38.8898,38.9223,4300.0
2014-12-02 13:40:00,47.87,47.91,47.85,47.9,4400.0,38.9223,38.9548,38.906,38.9467,4400.0
2014-12-02 13:50:00,47.89,47.94,47.89,47.94,10500.0,38.9385,38.9792,38.9385,38.9792,10500.0
2014-12-02 14:00:00,47.94,48.03,47.94,47.94,49100.0,38.9792,39.0524,38.9792,38.9792,49100.0
2014-12-02 14:10:00,47.94,47.96,47.89,47.9,8000.0,38.9792,38.9955,38.9385,38.9467,8000.0
2014-12-02 14:20:00,47.9,47.98,47.9,47.98,6400.0,38.9467,39.0117,38.9467,39.0117,6400.0
2014-12-02 14:30:00,47.97,47.97,47.92,47.93,4800.0,39.0036,39.0036,38.9629,38.9711,4800.0
2014-12-02 14:40:00,47.95,48.01,47.92,48.01,9900.0,38.9873,39.0361,38.9629,39.0361,9900.0
2014-12-02 14:50:00,48.0,48.01,47.99,48.01,5300.0,39.028,39.0361,39.0198,39.0361,5300.0
2014-12-02 15:00:00,48.01,48.01,47.96,47.98,11500.0,39.0361,39.0361,38.9955,39.0117,11500.0
2014-12-02 15:10:00,47.99,48.0,47.98,47.99,15600.0,39.0198,39.028,39.0117,39.0198,15600.0
2014-12-02 15:20:00,47.99,48.0,47.98,48.0,8200.0,39.0198,39.028,39.0117,39.028,8200.0
2014-12-02 15:30:00,48.0,48.0,47.98,47.98,14100.0,39.028,39.028,39.0117,39.0117,14100.0
2014-12-02 15:40:00,47.98,48.0,47.96,47.96,24700.0,39.0117,39.028,38.9955,38.9955,24700.0
2014-12-02 15:50:00,47.95,47.99,47.93,47.99,40900.0,38.9873,39.0198,38.9711,39.0198,40900.0
2014-12-03 09:30:00,48.01,48.01,47.48,47.67,11900.0,39.328,39.328,38.8938,39.0495,11900.0
2014-12-03 09:40:00,47.7,47.74,47.6,47.7,29500.0,39.074,39.1068,38.9921,39.074,29500.0
2014-12-03 09:50:00,47.69,47.81,47.65,47.65,15300.0,39.0658,39.1641,39.0331,39.0331,15300.0
2014-12-03 10:00:00,47.67,47.85,47.67,47.85,21900.0,39.0495,39.1969,39.0495,39.1969,21900.0
2014-12-03 10:10:00,47.87,47.89,47.81,47.84,3200.0,39.2133,39.2297,39.1641,39.1887,3200.0
2014-12-03 10:20:00,47.85,47.89,47.82,47.87,3600.0,39.1969,39.2297,39.1723,39.2133,3600.0
2014-12-03 10:30:00,47.84,47.9,47.82,47.86,3700.0,39.1887,39.2379,39.1723,39.2051,3700.0
2014-12-03 10:40:00,47.85,47.92,47.85,47.91,2400.0,39.1969,39.2542,39.1969,39.2461,2400.0
2014-12-03 10:50:00,47.91,47.94,47.89,47.9,16100.0,39.2461,39.2706,39.2297,39.2379,16100.0
2014-12-03 11:00:00,47.9,47.96,47.9,47.92,10800.0,39.2379,39.287,39.2379,39.2542,10800.0
2014-12-03 11:10:00,47.93,47.94,47.87,47.9,7500.0,39.2624,39.2706,39.2133,39.2379,7500.0
2014-12-03 11:20:00,47.9,47.95,47.9,47.95,5700.0,39.2379,39.2788,39.2379,39.2788,5700.0
2014-12-03 11:30:00,47.96,48.0,47.89,47.98,12600.0,39.287,39.3198,39.2297,39.3034,12600.0
2014-12-03 11:40:00,47.98,47.99,47.95,47.98,4600.0,39.3034,39.3116,39.2788,39.3034,4600.0
2014-12-03 11:50:00,47.96,48.0,47.96,48.0,7100.0,39.287,39.3198,39.287,39.3198,7100.0
2014-12-03 12:00:00,47.99,48.0,47.97,47.99,5300.0,39.3116,39.3198,39.2952,39.3116,5300.0
2014-12-03 12:10:00,47.98,48.0,47.97,47.99,11000.0,39.3034,39.3198,39.2952,39.3116,11000.0
2014-12-03 12:20:00,47.99,48.01,47.97,48.0,4600.0,39.3116,39.328,39.2952,39.3198,4600.0
2014-12-03 12:30:00,47.99,48.03,47.98,48.01,6600.0,39.3116,39.3444,39.3034,39.328,6600.0
2014-12-03 12:40:00,48.0,48.03,47.98,48.03,4100.0,39.3198,39.3444,39.3034,39.3444,4100.0
2014-12-03 12:50:00,48.04,48.05,47.99,47.99,3700.0,39.3525,39.3607,39.3116,39.3116,3700.0
2014-12-03 13:00:00,47.99,48.04,47.99,48.01,6200.0,39.3116,39.3525,39.3116,39.328,6200.0
2014-12-03 13:10:00,47.99,48.01,47.98,47.99,3000.0,39.3116,39.328,39.3034,39.3116,3000.0
2014-12-03 13:20:00,48.01,48.03,47.99,47.99,5800.0,39.328,39.3444,39.3116,39.3116,5800.0
2014-12-03 13:30:00,47.99,48.02,47.97,48.02,5800.0,39.3116,39.3362,39.2952,39.3362,5800.0
2014-12-03 13:40:00,48.02,48.02,48.0,48.01,8600.0,39.3362,39.3362,39.3198,39.328,8600.0
2014-12-03 13:50:00,48.02,48.04,47.99,48.0,9300.0,39.3362,39.3525,39.3116,39.3198,9300.0
2014-12-03 14:00:00,48.0,48.02,48.0,48.01,3900.0,39.3198,39.3362,39.3198,39.328,3900.0
2014-12-03 14:10:00,48.02,48.02,48.01,48.02,4800.0,39.3362,39.3362,39.328,39.3362,4800.0
2014-12-03 14:20:00,48.02,48.05,48.01,48.05,7900.0,39.3362,39.3607,39.328,39.3607,7900.0
2014-12-03 14:30:00,48.05,48.06,48.04,48.06,6300.0,39.3607,39.3689,39.3525,39.3689,6300.0
2014-12-03 14:40:00,48.06,48.09,48.04,48.07,15300.0,39.3689,39.3935,39.3525,39.3771,15300.0
2014-12-03 14:50:00,48.08,48.08,48.04,48.05,22500.0,39.3853,39.3853,39.3525,39.3607,22500.0
2014-12-03 15:00:00,48.05,48.05,48.02,48.04,7700.0,39.3607,39.3607,39.3362,39.3525,7700.0
2014-12-03 15:10:00,48.04,48.1,48.03,48.09,11400.0,39.3525,39.4017,39.3444,39.3935,11400.0
2014-12-03 15:20:00,48.09,48.1,48.08,48.08,11300.0,39.3935,39.4017,39.3853,39.3853,11300.0
2014-12-03 15:30:00,48.08,48.16,48.08,48.14,18000.0,39.3853,39.4508,39.3853,39.4345,18000.0
2014-12-03 15:40:00,48.14,48.2,48.08,48.2,36000.0,39.4345,39.4836,39.3853,39.4836,36000.0
2014-12-03 15:50:00,48.2,48.2,48.14,48.15,75400.0,39.4836,39.4836,39.4345,39.4427,75400.0
2014-12-04 09:30:00,48.11,48.37,48.02,48.26,11700.0,39.4099,39.6229,39.3362,39.5328,11700.0
2014-12-04 09:40:00,48.26,48.27,48.22,48.24,10300.0,39.5328,39.5409,39.5,39.5164,10300.0
2014-12-04 09:50:00,48.25,48.25,48.17,48.21,9200.0,39.5246,39.5246,39.459,39.4918,9200.0
2014-12-04 10:00:00,48.22,48.39,48.22,48.3,5800.0,39.5,39.6392,39.5,39.5655,5800.0
2014-12-04 10:10:00,48.31,48.33,48.23,48.25,9600.0,39.5737,39.5901,39.5082,39.5246,9600.0
2014-12-04 10:20:00,48.26,48.35,48.24,48.29,16500.0,39.5328,39.6065,39.5164,39.5573,16500.0
2014-12-04 10:30:00,48.29,48.29,48.16,48.21,7000.0,39.5573,39.5573,39.4508,39.4918,7000.0
2014-12-04 10:40:00,48.2,48.21,48.16,48.19,5700.0,39.4836,39.4918,39.4508,39.4754,5700.0
2014-12-04 10:50:00,48.18,48.19,48.11,48.11,3800.0,39.4672,39.4754,39.4099,39.4099,3800.0
2014-12-04 11:00:00,48.12,48.16,48.11,48.16,9400.0,39.4181,39.4508,39.4099,39.4508,9400.0
2014-12-04 11:10:00,48.16,48.18,48.09,48.12,11300.0,39.4508,39.4672,39.3935,39.4181,11300.0
2014-12-04 11:20:00,48.12,48.17,48.1,48.17,15600.0,39.4181,39.459,39.4017,39.459,15600.0
2014-12-04 11:30:00,48.17,48.21,48.13,48.21,10100.0,39.459,39.4918,39.4263,39.4918,10100.0
2014-12-04 11:40:00,48.21,48.24,48.19,48.24,24700.0,39.4918,39.5164,39.4754,39.5164,24700.0
2014-12-04 11:50:00,48.25,48.36,48.25,48.36,6600.0,39.5246,39.6147,39.5246,39.6147,6600.0
2014-12-04 12:00:00,48.36,48.45,48.36,48.45,5200.0,39.6147,39.6884,39.6147,39.6884,5200.0
2014-12-04 12:10:00,48.45,48.47,48.41,48.43,10900.0,39.6884,39.7048,39.6556,39.672,10900.0
2014-12-04 12:20:00,48.42,48.44,48.41,48.44,4900.0,39.6638,39.6802,39.6556,39.6802,4900.0
2014-12-04 12:30:00,48.44,48.54,48.42,48.51,10200.0,39.6802,39.7621,39.6638,39.7375,10200.0
2014-12-04 12:40:00,48.52,48.54,48.51,48.51,5200.0,39.7457,39.7621,39.7375,39.7375,5200.0
2014-12-04 12:50:00,48.5,48.51,48.47,48.5,6400.0,39.7294,39.7375,39.7048,39.7294,6400.0
2014-12-04 13:00:00,48.51,48.51,48.43,48.44,10600.0,39.7375,39.7375,39.672,39.6802,10600.0
2014-12-04 13:10:00,48.44,48.44,48.4,48.41,9300.0,39.6802,39.6802,39.6474,39.6556,9300.0
2014-12-04 13:20:00,48.41,48.45,48.41,48.41,4500.0,39.6556,39.6884,39.6556,39.6556,4500.0
2014-12-04 13:30:00,48.4,48.41,48.36,48.36,7900.0,39.6474,39.6556,39.6147,39.6147,7900.0
2014-12-04 13:40:00,48.36,48.38,48.35,48.37,5600.0,39.6147,39.6311,39.6065,39.6229,5600.0
2014-12-04 13:50:00,48.38,48.38,48.36,48.38,8700.0,39.6311,39.6311,39.6147,39.6311,8700.0
2014-12-04 14:00:00,48.38,48.39,48.37,48.38,15200.0,39.6311,39.6392,39.6229,39.6311,15200.0
2014-12-04 14:10:00,48.38,48.45,48.37,48.45,19500.0,39.6311,39.6884,39.6229,39.6884,19500.0
2014-12-04 14:20:00,48.45,48.49,48.44,48.48,17700.0,39.6884,39.7212,39.6802,39.713,17700.0
2014-12-04 14:30:00,48.48,48.48,48.45,48.48,9600.0,39.713,39.713,39.6884,39.713,9600.0
2014-12-04 14:40:00,48.48,48.5,48.47,48.5,6700.0,39.713,39.7294,39.7048,39.7294,6700.0
2014-12-04 14:50:00,48.49,48.53,48.48,48.52,12300.0,39.7212,39.7539,39.713,39.7457,12300.0
2014-12-04 15:00:00,48.52,48.54,48.51,48.51,8900.0,39.7457,39.7621,39.7375,39.7375,8900.0
2014-12-04 15:10:00,48.52,48.52,48.48,48.5,15400.0,39.7457,39.7457,39.713,39.7294,15400.0
2014-12-04 15:20:00,48.5,48.5,48.43,48.44,22600.0,39.7294,39.7294,39.672,39.6802,22600.0
2014-12-04 15:30:00,48.45,48.51,48.43,48.51,13100.0,39.6884,39.7375,39.672,39.7375,13100.0
2014-12-04 15:40:00,48.5,48.6,48.5,48.6,31300.0,39.7294,39.8113,39.7294,39.8113,31300.0
2014-12-04 15:50:00,48.6,48.63,48.57,48.63,63200.0,39.8113,39.8358,39.7867,39.8358,63200.0
2014-12-05 09:30:00,48.7,48.82,48.6,48.63,48900.0,39.8932,39.9915,39.8113,39.8358,48900.0
2014-12-05 09:40:00,48.6,48.7,48.57,48.61,4000.0,39.8113,39.8932,39.7867,39.8195,4000.0
2014-12-05 09:50:00,48.66,48.75,48.66,48.7,22900.0,39.8604,39.9341,39.8604,39.8932,22900.0
2014-12-05 10:00:00,48.7,48.74,48.67,48.74,11300.0,39.8932,39.926,39.8686,39.926,11300.0
2014-12-05 10:10:00,48.75,48.79,48.69,48.79,11900.0,39.9341,39.9669,39.885,39.9669,11900.0
2014-12-05 10:20:00,48.79,48.81,48.77,48.8,8000.0,39.9669,39.9833,39.9505,39.9751,8000.0
2014-12-05 10:30:00,48.8,48.81,48.72,48.76,3300.0,39.9751,39.9833,39.9096,39.9423,3300.0
2014-12-05 10:40:00,48.73,48.76,48.7,48.75,4000.0,39.9178,39.9423,39.8932,39.9341,4000.0
2014-12-05 10:50:00,48.76,48.77,48.71,48.76,5700.0,39.9423,39.9505,39.9014,39.9423,5700.0
2014-12-05 11:00:00,48.78,48.79,48.72,48.79,14100.0,39.9587,39.9669,39.9096,39.9669,14100.0
2014-12-05 11:10:00,48.79,48.86,48.78,48.86,7000.0,39.9669,40.0243,39.9587,40.0243,7000.0
2014-12-05 11:20:00,48.86,48.9,48.84,48.88,4700.0,40.0243,40.057,40.0079,40.0406,4700.0
2014-12-05 11:30:00,48.89,48.93,48.89,48.91,11300.0,40.0488,40.0816,40.0488,40.0652,11300.0
2014-12-05 11:40:00,48.91,48.98,48.91,48.97,6100.0,40.0652,40.1226,40.0652,40.1144,6100.0
2014-12-05 11:50:00,48.98,49.0,48.94,48.94,6300.0,40.1226,40.1389,40.0898,40.0898,6300.0
2014-12-05 12:00:00,48.94,48.97,48.93,48.96,5000.0,40.0898,40.1144,40.0816,40.1062,5000.0
2014-12-05 12:10:00,48.96,48.99,48.93,48.99,6300.0,40.1062,40.1307,40.0816,40.1307,6300.0
2014-12-05 12:20:00,48.98,48.99,48.93,48.95,5200.0,40.1226,40.1307,40.0816,40.098,5200.0
2014-12-05 12:30:00,48.95,48.99,48.93,48.97,5800.0,40.098,40.1307,40.0816,40.1144,5800.0
2014-12-05 12:40:00,48.97,49.02,48.95,49.01,88900.0,40.1144,40.1553,40.098,40.1471,88900.0
2014-12-05 12:50:00,49.01,49.09,49.01,49.08,10900.0,40.1471,40.2127,40.1471,40.2045,10900.0
2014-12-05 13:00:00,49.08,49.09,48.99,48.99,13900.0,40.2045,40.2127,40.1307,40.1307,13900.0
2014-12-05 13:10:00,48.99,49.0,48.91,48.93,7000.0,40.1307,40.1389,40.0652,40.0816,7000.0
2014-12-05 13:20:00,48.92,48.92,48.85,48.87,2500.0,40.0734,40.0734,40.0161,40.0324,2500.0
2014-12-05 13:30:00,48.87,48.87,48.79,48.79,4700.0,40.0324,40.0324,39.9669,39.9669,4700.0
2014-12-05 13:40:00,48.79,48.81,48.79,48.81,2000.0,39.9669,39.9833,39.9669,39.9833,2000.0
2014-12-05 13:50:00,48.79,48.8,48.76,48.78,5500.0,39.9669,39.9751,39.9423,39.9587,5500.0
2014-12-05 14:00:00,48.77,48.8,48.75,48.8,4000.0,39.9505,39.9751,39.9341,39.9751,4000.0
2014-12-05 14:10:00,48.77,48.78,48.75,48.75,5200.0,39.9505,39.9587,39.9341,39.9341,5200.0
2014-12-05 14:20:00,48.75,48.75,48.67,48.67,10600.0,39.9341,39.9341,39.8686,39.8686,10600.0
2014-12-05 14:30:00,48.67,48.68,48.62,48.64,8000.0,39.8686,39.8768,39.8277,39.844,8000.0
2014-12-05 14:40:00,48.65,48.66,48.59,48.66,8900.0,39.8522,39.8604,39.8031,39.8604,8900.0
2014-12-05 14:50:00,48.66,48.66,48.62,48.64,6700.0,39.8604,39.8604,39.8277,39.844,6700.0
2014-12-05 15:00:00,48.64,48.67,48.62,48.66,5400.0,39.844,39.8686,39.8277,39.8604,5400.0
2014-12-05 15:10:00,48.66,48.68,48.65,48.68,9100.0,39.8604,39.8768,39.8522,39.8768,9100.0
2014-12-05 15:20:00,48.68,48.68,48.63,48.65,7800.0,39.8768,39.8768,39.8358,39.8522,7800.0
2014-12-05 15:30:00,48.66,48.67,48.6,48.6,30500.0,39.8604,39.8686,39.8113,39.8113,30500.0
2014-12-05 15:40:00,48.61,48.61,48.53,48.53,19400.0,39.8195,39.8195,39.7539,39.7539,19400.0
2014-12-05 15:50:00,48.53,48.64,48.53,48.63,69500.0,39.7539,39.844,39.7539,39.8358,69500.0
2014-12-08 09:30:00,48.66,48.86,48.44,48.8,20000.0,39.8604,40.0243,39.6802,39.9751,20000.0
2014-12-08 09:40:00,48.81,48.97,48.78,48.93,19800.0,39.9833,40.1144,39.9587,40.0816,19800.0
2014-12-08 09:50:00,48.95,48.96,48.86,48.93,9400.0,40.098,40.1062,40.0243,40.0816,9400.0
2014-12-08 10:00:00,48.92,49.04,48.92,48.99,19200.0,40.0734,40.1717,40.0734,40.1307,19200.0
2014-12-08 10:10:00,48.99,49.0,48.96,49.0,5400.0,40.1307,40.1389,40.1062,40.1389,5400.0
2014-12-08 10:20:00,48.98,49.01,48.98,49.0,33800.0,40.1226,40.1471,40.1226,40.1389,33800.0
2014-12-08 10:30:00,49.0,49.0,48.98,48.99,9700.0,40.1389,40.1389,40.1226,40.1307,9700.0
2014-12-08 10:40:00,49.0,49.03,48.97,49.01,21600.0,40.1389,40.1635,40.1144,40.1471,21600.0
2014-12-08 10:50:00,49.01,49.02,48.99,49.0,5100.0,40.1471,40.1553,40.1307,40.1389,5100.0
2014-12-08 11:00:00,48.98,49.07,48.97,49.06,15700.0,40.1226,40.1963,40.1144,40.1881,15700.0
2014-12-08 11:10:00,49.08,49.17,49.07,49.16,5700.0,40.2045,40.2782,40.1963,40.27,5700.0
2014-12-08 11:20:00,49.16,49.24,49.15,49.18,23500.0,40.27,40.3355,40.2618,40.2864,23500.0
2014-12-08 11:30:00,49.18,49.21,49.11,49.14,13800.0,40.2864,40.311,40.229,40.2536,13800.0
2014-12-08 11:40:00,49.14,49.16,49.12,49.12,3000.0,40.2536,40.27,40.2372,40.2372,3000.0
2014-12-08 11:50:00,49.11,49.11,49.09,49.11,4100.0,40.229,40.229,40.2127,40.229,4100.0
2014-12-08 12:00:00,49.11,49.11,49.06,49.07,9600.0,40.229,40.229,40.1881,40.1963,9600.0
2014-12-08 12:10:00,49.07,49.07,48.87,48.89,12000.0,40.1963,40.1963,40.0324,40.0488,12000.0
2014-12-08 12:20:00,48.88,48.97,48.86,48.94,10100.0,40.0406,40.1144,40.0243,40.0898,10100.0
2014-12-08 12:30:00,48.93,48.95,48.89,48.94,9500.0,40.0816,40.098,40.0488,40.0898,9500.0
2014-12-08 12:40:00,48.94,48.97,48.9,48.92,8600.0,40.0898,40.1144,40.057,40.0734,8600.0
2014-12-08 12:50:00,48.93,48.93,48.82,48.83,9600.0,40.0816,40.0816,39.9915,39.9997,9600.0
2014-12-08 13:00:00,48.83,48.86,48.82,48.84,12600.0,39.9997,40.0243,39.9915,40.0079,12600.0
2014-12-08 13:10:00,48.84,48.89,48.79,48.8,10600.0,40.0079,40.0488,39.9669,39.9751,10600.0
2014-12-08 13:20:00,48.8,48.8,48.71,48.73,7900.0,39.9751,39.9751,39.9014,39.9178,7900.0
2014-12-08 13:30:00,48.73,48.74,48.65,48.67,9300.0,39.9178,39.926,39.8522,39.8686,9300.0
2014-12-08 13:40:00,48.66,48.66,48.61,48.62,5900.0,39.8604,39.8604,39.8195,39.8277,5900.0
2014-12-08 13:50:00,48.6,48.65,48.6,48.65,4000.0,39.8113,39.8522,39.8113,39.8522,4000.0
2014-12-08 14:00:00,48.65,48.65,48.6,48.63,7400.0,39.8522,39.8522,39.8113,39.8358,7400.0
2014-12-08 14:10:00,48.63,48.63,48.52,48.59,9300.0,39.8358,39.8358,39.7457,39.8031,9300.0
2014-12-08 14:20:00,48.59,48.64,48.14,48.4,153200.0,39.8031,39.844,39.4345,39.6474,153200.0
2014-12-08 14:30:00,48.4,48.45,48.24,48.41,76400.0,39.6474,39.6884,39.5164,39.6556,76400.0
2014-12-08 14:40:00,48.41,48.64,48.41,48.64,96700.0,39.6556,39.844,39.6556,39.844,96700.0
2014-12-08 14:50:00,48.64,48.79,48.64,48.7,34400.0,39.844,39.9669,39.844,39.8932,34400.0
2014-12-08 15:00:00,48.69,48.74,48.66,48.71,17100.0,39.885,39.926,39.8604,39.9014,17100.0
2014-12-08 15:10:00,48.71,48.78,48.7,48.72,23800.0,39.9014,39.9587,39.8932,39.9096,23800.0
2014-12-08 15:20:00,48.72,48.78,48.72,48.78,22100.0,39.9096,39.9587,39.9096,39.9587,22100.0
2014-12-08 15:30:00,48.78,48.78,48.72,48.77,26500.0,39.9587,39.9587,39.9096,39.9505,26500.0
2014-12-08 15:40:00,48.78,48.86,48.74,48.86,52600.0,39.9587,40.0243,39.926,40.0243,52600.0
2014-12-08 15:50:00,48.85,48.9,48.83,48.84,125500.0,40.0161,40.057,39.9997,40.0079,125500.0
2014-12-09 09:30:00,48.09,48.27,47.98,48.27,30500.0,39.3935,39.5409,39.3034,39.5409,30500.0
2014-12-09 09:40:00,48.29,48.38,48.24,48.27,15600.0,39.5573,39.6311,39.5164,39.5409,15600.0
2014-12-09 09:50:00,48.28,48.28,48.2,48.25,12400.0,39.5491,39.5491,39.4836,39.5246,12400.0
2014-12-09 10:00:00,48.27,48.34,48.2,48.21,14000.0,39.5409,39.5983,39.4836,39.4918,14000.0
2014-12-09 10:10:00,48.21,48.22,48.16,48.18,18600.0,39.4918,39.5,39.4508,39.4672,18600.0
2014-12-09 10:20:00,48.19,48.23,48.07,48.08,16700.0,39.4754,39.5082,39.3771,39.3853,16700.0
2014-12-09 10:30:00,48.09,48.2,48.07,48.12,25600.0,39.3935,39.4836,39.3771,39.4181,25600.0
2014-12-09 10:40:00,48.13,48.24,48.13,48.23,10300.0,39.4263,39.5164,39.4263,39.5082,10300.0
2014-12-09 10:50:00,48.22,48.23,48.16,48.21,15800.0,39.5,39.5082,39.4508,39.4918,15800.0
2014-12-09 11:00:00,48.2,48.21,48.14,48.16,13500.0,39.4836,39.4918,39.4345,39.4508,13500.0
2014-12-09 11:10:00,48.16,48.28,48.15,48.25,15900.0,39.4508,39.5491,39.4427,39.5246,15900.0
2014-12-09 11:20:00,48.26,48.38,48.25,48.38,16600.0,39.5328,39.6311,39.5246,39.6311,16600.0
2014-12-09 11:30:00,48.39,48.47,48.38,48.47,13600.0,39.6392,39.7048,39.6311,39.7048,13600.0
2014-12-09 11:40:00,48.48,48.5,48.38,48.39,14200.0,39.713,39.7294,39.6311,39.6392,14200.0
2014-12-09 11:50:00,48.39,48.42,48.38,48.4,10600.0,39.6392,39.6638,39.6311,39.6474,10600.0
2014-12-09 12:00:00,48.4,48.42,48.38,48.4,10400.0,39.6474,39.6638,39.6311,39.6474,10400.0
2014-12-09 12:10:00,48.4,48.4,48.35,48.36,10400.0,39.6474,39.6474,39.6065,39.6147,10400.0
2014-12-09 12:20:00,48.36,48.38,48.35,48.38,7600.0,39.6147,39.6311,39.6065,39.6311,7600.0
2014-12-09 12:30:00,48.38,48.48,48.38,48.48,10000.0,39.6311,39.713,39.6311,39.713,10000.0
2014-12-09 12:40:00,48.49,48.51,48.45,48.46,6900.0,39.7212,39.7375,39.6884,39.6966,6900.0
2014-12-09 12:50:00,48.48,48.51,48.44,48.49,11400.0,39.713,39.7375,39.6802,39.7212,11400.0
2014-12-09 13:00:00,48.49,48.58,48.48,48.58,9200.0,39.7212,39.7949,39.713,39.7949,9200.0
2014-12-09 13:10:00,48.59,48.66,48.39,48.48,70000.0,39.8031,39.8604,39.6392,39.713,70000.0
2014-12-09 13:20:00,48.5,48.56,48.5,48.54,23300.0,39.7294,39.7785,39.7294,39.7621,23300.0
2014-12-09 13:30:00,48.54,48.72,48.54,48.72,17300.0,39.7621,39.9096,39.7621,39.9096,17300.0
2014-12-09 13:40:00,48.73,48.74,48.62,48.62,15300.0,39.9178,39.926,39.8277,39.8277,15300.0
2014-12-09 13:50:00,48.62,48.65,48.57,48.57,14700.0,39.8277,39.8522,39.7867,39.7867,14700.0
2014-12-09 14:00:00,48.58,48.65,48.57,48.65,8900.0,39.7949,39.8522,39.7867,39.8522,8900.0
2014-12-09 14:10:00,48.65,48.66,48.53,48.53,10600.0,39.8522,39.8604,39.7539,39.7539,10600.0
2014-12-09 14:20:00,48.54,48.55,48.49,48.55,13600.0,39.7621,39.7703,39.7212,39.7703,13600.0
2014-12-09 14:30:00,48.54,48.55,48.39,48.43,14000.0,39.7621,39.7703,39.6392,39.672,14000.0
2014-12-09 14:40:00,48.43,48.51,48.39,48.49,13300.0,39.672,39.7375,39.6392,39.7212,13300.0
2014-12-09 14:50:00,48.5,48.54,48.46,48.52,12800.0,39.7294,39.7621,39.6966,39.7457,12800.0
2014-12-09 15:00:00,48.53,48.59,48.52,48.56,24300.0,39.7539,39.8031,39.7457,39.7785,24300.0
2014-12-09 15:10:00,48.55,48.55,48.49,48.49,12000.0,39.7703,39.7703,39.7212,39.7212,12000.0
2014-12-09 15:20:00,48.49,48.49,48.44,48.48,18900.0,39.7212,39.7212,39.6802,39.713,18900.0
2014-12-09 15:30:00,48.47,48.47,48.4,48.44,22100.0,39.7048,39.7048,39.6474,39.6802,22100.0
2014-12-09 15:40:00,48.44,48.49,48.42,48.48,32000.0,39.6802,39.7212,39.6638,39.713,32000.0
2014-12-09 15:50:00,48.47,48.5,48.44,48.47,78800.0,39.7048,39.7294,39.6802,39.7048,78800.0
2014-12-10 09:30:00,48.22,48.37,48.1,48.2,35700.0,39.5,39.6229,39.4017,39.4836,35700.0
2014-12-10 09:40:00,48.21,48.24,48.05,48.06,21800.0,39.4918,39.5164,39.3607,39.3689,21800.0
2014-12-10 09:50:00,48.09,48.19,48.01,48.13,16700.0,39.3935,39.4754,39.328,39.4263,16700.0
2014-12-10 10:00:00,48.1,48.21,48.08,48.17,27900.0,39.4017,39.4918,39.3853,39.459,27900.0
2014-12-10 10:10:00,48.17,48.17,48.13,48.15,14200.0,39.459,39.459,39.4263,39.4427,14200.0
2014-12-10 10:20:00,48.16,48.17,48.07,48.08,17400.0,39.4508,39.459,39.3771,39.3853,17400.0
2014-12-10 10:30:00,48.09,48.09,47.97,48.01,10000.0,39.3935,39.3935,39.2952,39.328,10000.0
2014-12-10 10:40:00,48.03,48.07,48.02,48.03,6100.0,39.3444,39.3771,39.3362,39.3444,6100.0
2014-12-10 10:50:00,48.03,48.11,48.02,48.11,10600.0,39.3444,39.4099,39.3362,39.4099,10600.0
2014-12-10 11:00:00,48.14,48.14,48.08,48.09,19300.0,39.4345,39.4345,39.3853,39.3935,19300.0
2014-12-10 11:10:00,48.1,48.11,48.02,48.02,16300.0,39.4017,39.4099,39.3362,39.3362,16300.0
2014-12-10 11:20:00,48.02,48.03,47.91,47.91,96100.0,39.3362,39.3444,39.2461,39.2461,96100.0
2014-12-10 11:30:00,47.9,47.98,47.88,47.98,10600.0,39.2379,39.3034,39.2215,39.3034,10600.0
2014-12-10 11:40:00,47.97,47.98,47.9,47.91,5900.0,39.2952,39.3034,39.2379,39.2461,5900.0
2014-12-10 11:50:00,47.91,47.99,47.91,47.97,4100.0,39.2461,39.3116,39.2461,39.2952,4100.0
2014-12-10 12:00:00,47.97,47.99,47.96,47.98,8500.0,39.2952,39.3116,39.287,39.3034,8500.0
2014-12-10 12:10:00,47.97,47.98,47.95,47.95,5000.0,39.2952,39.3034,39.2788,39.2788,5000.0
2014-12-10 12:20:00,47.94,47.99,47.94,47.94,5000.0,39.2706,39.3116,39.2706,39.2706,5000.0
2014-12-10 12:30:00,47.94,47.97,47.92,47.93,9200.0,39.2706,39.2952,39.2542,39.2624,9200.0
2014-12-10 12:40:00,47.94,47.98,47.93,47.96,5600.0,39.2706,39.3034,39.2624,39.287,5600.0
2014-12-10 12:50:00,47.97,47.99,47.96,47.97,2500.0,39.2952,39.3116,39.287,39.2952,2500.0
2014-12-10 13:00:00,47.98,47.98,47.95,47.96,5800.0,39.3034,39.3034,39.2788,39.287,5800.0
2014-12-10 13:10:00,47.96,48.02,47.96,48.0,8600.0,39.287,39.3362,39.287,39.3198,8600.0
2014-12-10 13:20:00,48.0,48.01,47.97,47.98,7700.0,39.3198,39.328,39.2952,39.3034,7700.0
2014-12-10 13:30:00,47.98,47.98,47.9,47.92,4900.0,39.3034,39.3034,39.2379,39.2542,4900.0
2014-12-10 13:40:00,47.9,47.9,47.75,47.76,4800.0,39.2379,39.2379,39.115,39.1232,4800.0
2014-12-10 13:50:00,47.75,47.75,47.69,47.7,7100.0,39.115,39.115,39.0658,39.074,7100.0
2014-12-10 14:00:00,47.69,47.75,47.68,47.75,6100.0,39.0658,39.115,39.0576,39.115,6100.0
2014-12-10 14:10:00,47.75,47.75,47.71,47.73,14800.0,39.115,39.115,39.0822,39.0986,14800.0
2014-12-10 14:20:00,47.73,47.74,47.63,47.65,15900.0,39.0986,39.1068,39.0167,39.0331,15900.0
2014-12-10 14:30:00,47.64,47.64,47.57,47.58,12100.0,39.0249,39.0249,38.9675,38.9757,12100.0
2014-12-10 14:40:00,47.57,47.64,47.56,47.62,11900.0,38.9675,39.0249,38.9593,39.0085,11900.0
2014-12-10 14:50:00,47.61,47.62,47.58,47.59,17900.0,39.0003,39.0085,38.9757,38.9839,17900.0
2014-12-10 15:00:00,47.59,47.67,47.56,47.64,13200.0,38.9839,39.0495,38.9593,39.0249,13200.0
2014-12-10 15:10:00,47.63,47.7,47.63,47.67,6800.0,39.0167,39.074,39.0167,39.0495,6800.0
2014-12-10 15:20:00,47.68,47.73,47.68,47.71,12000.0,39.0576,39.0986,39.0576,39.0822,12000.0
2014-12-10 15:30:00,47.7,47.75,47.67,47.74,25800.0,39.074,39.115,39.0495,39.1068,25800.0
2014-12-10 15:40:00,47.73,47.75,47.55,47.56,52200.0,39.0986,39.115,38.9512,38.9593,52200.0
2014-12-10 15:50:00,47.55,47.7,47.55,47.62,71900.0,38.9512,39.074,38.9512,39.0085,71900.0
2014-12-11 09:30:00,47.87,48.09,47.69,48.04,13400.0,39.2133,39.3935,39.0658,39.3525,13400.0
2014-12-11 09:40:00,48.05,48.24,48.05,48.24,13800.0,39.3607,39.5164,39.3607,39.5164,13800.0
2014-12-11 09:50:00,48.23,48.31,48.19,48.2,9600.0,39.5082,39.5737,39.4754,39.4836,9600.0
2014-12-11 10:00:00,48.2,48.2,48.07,48.13,8500.0,39.4836,39.4836,39.3771,39.4263,8500.0
2014-12-11 10:10:00,48.13,48.18,48.13,48.18,6400.0,39.4263,39.4672,39.4263,39.4672,6400.0
2014-12-11 10:20:00,48.2,48.22,48.15,48.19,6500.0,39.4836,39.5,39.4427,39.4754,6500.0
2014-12-11 10:30:00,48.2,48.23,48.16,48.21,10000.0,39.4836,39.5082,39.4508,39.4918,10000.0
2014-12-11 10:40:00,48.21,48.21,48.18,48.2,7200.0,39.4918,39.4918,39.4672,39.4836,7200.0
2014-12-11 10:50:00,48.2,48.2,48.12,48.13,5500.0,39.4836,39.4836,39.4181,39.4263,5500.0
2014-12-11 11:00:00,48.13,48.13,48.08,48.12,6200.0,39.4263,39.4263,39.3853,39.4181,6200.0
2014-12-11 11:10:00,48.12,48.22,48.11,48.22,20400.0,39.4181,39.5,39.4099,39.5,20400.0
2014-12-11 11:20:00,48.22,48.33,48.21,48.25,33300.0,39.5,39.5901,39.4918,39.5246,33300.0
2014-12-11 11:30:00,48.25,48.26,48.16,48.18,8100.0,39.5246,39.5328,39.4508,39.4672,8100.0
2014-12-11 11:40:00,48.18,48.18,48.14,48.18,9200.0,39.4672,39.4672,39.4345,39.4672,9200.0
2014-12-11 11:50:00,48.18,48.21,48.17,48.21,10500.0,39.4672,39.4918,39.459,39.4918,10500.0
2014-12-11 12:00:00,48.19,48.23,48.16,48.22,7500.0,39.4754,39.5082,39.4508,39.5,7500.0
2014-12-11 12:10:00,48.22,48.22,48.17,48.2,6000.0,39.5,39.5,39.459,39.4836,6000.0
2014-12-11 12:20:00,48.21,48.22,48.19,48.22,4300.0,39.4918,39.5,39.4754,39.5,4300.0
2014-12-11 12:30:00,48.21,48.22,48.18,48.2,5700.0,39.4918,39.5,39.4672,39.4836,5700.0
2014-12-11 12:40:00,48.19,48.21,48.18,48.2,6400.0,39.4754,39.4918,39.4672,39.4836,6400.0
2014-12-11 12:50:00,48.21,48.21,48.18,48.18,3700.0,39.4918,39.4918,39.4672,39.4672,3700.0
2014-12-11 13:00:00,48.18,48.18,48.06,48.06,5000.0,39.4672,39.4672,39.3689,39.3689,5000.0
2014-12-11 13:10:00,48.07,48.08,48.04,48.08,7200.0,39.3771,39.3853,39.3525,39.3853,7200.0
2014-12-11 13:20:00,48.08,48.11,48.07,48.11,4300.0,39.3853,39.4099,39.3771,39.4099,4300.0
2014-12-11 13:30:00,48.12,48.19,48.12,48.18,4300.0,39.4181,39.4754,39.4181,39.4672,4300.0
2014-12-11 13:40:00,48.18,48.25,48.18,48.24,3300.0,39.4672,39.5246,39.4672,39.5164,3300.0
2014-12-11 13:50:00,48.25,48.25,48.22,48.22,8000.0,39.5246,39.5246,39.5,39.5,8000.0
2014-12-11 14:00:00,48.22,48.22,48.19,48.2,5400.0,39.5,39.5,39.4754,39.4836,5400.0
2014-12-11 14:10:00,48.21,48.21,48.16,48.17,7700.0,39.4918,39.4918,39.4508,39.459,7700.0
2014-12-11 14:20:00,48.18,48.2,48.12,48.12,6700.0,39.4672,39.4836,39.4181,39.4181,6700.0
2014-12-11 14:30:00,48.1,48.12,48.07,48.12,9400.0,39.4017,39.4181,39.3771,39.4181,9400.0
2014-12-11 14:40:00,48.12,48.14,48.03,48.03,9400.0,39.4181,39.4345,39.3444,39.3444,9400.0
2014-12-11 14:50:00,48.04,48.06,47.92,47.97,18900.0,39.3525,39.3689,39.2542,39.2952,18900.0
2014-12-11 15:00:00,47.97,48.01,47.97,47.99,22100.0,39.2952,39.328,39.2952,39.3116,22100.0
2014-12-11 15:10:00,47.99,48.02,47.98,47.99,23300.0,39.3116,39.3362,39.3034,39.3116,23300.0
2014-12-11 15:20:00,47.99,48.01,47.98,47.99,21900.0,39.3116,39.328,39.3034,39.3116,21900.0
2014-12-11 15:30:00,48.0,48.01,47.9,47.9,24200.0,39.3198,39.328,39.2379,39.2379,24200.0
2014-12-11 15:40:00,47.91,47.92,47.84,47.88,32400.0,39.2461,39.2542,39.1887,39.2215,32400.0
2014-12-11 15:50:00,47.88,47.88,47.76,47.78,96300.0,39.2215,39.2215,39.1232,39.1396,96300.0
2014-12-12 09:30:00,47.41,47.72,47.4,47.66,8300.0,38.8365,39.0904,38.8283,39.0413,8300.0
2014-12-12 09:40:00,47.63,47.66,47.59,47.62,3600.0,39.0167,39.0413,38.9839,39.0085,3600.0
2014-12-12 09:50:00,47.55,47.62,47.5,47.62,4100.0,38.9512,39.0085,38.9102,39.0085,4100.0
2014-12-12 10:00:00,47.65,47.69,47.57,47.64,13800.0,39.0331,39.0658,38.9675,39.0249,13800.0
2014-12-12 10:10:00,47.65,47.65,47.38,47.39,22300.0,39.0331,39.0331,38.8119,38.8201,22300.0
2014-12-12 10:20:00,47.39,47.4,47.32,47.33,3800.0,38.8201,38.8283,38.7627,38.7709,3800.0
2014-12-12 10:30:00,47.32,47.38,47.31,47.35,5000.0,38.7627,38.8119,38.7546,38.7873,5000.0
2014-12-12 10:40:00,47.35,47.41,47.34,47.35,3800.0,38.7873,38.8365,38.7791,38.7873,3800.0
2014-12-12 10:50:00,47.34,47.36,47.26,47.26,5100.0,38.7791,38.7955,38.7136,38.7136,5100.0
2014-12-12 11:00:00,47.23,47.31,47.22,47.31,9700.0,38.689,38.7546,38.6808,38.7546,9700.0
2014-12-12 11:10:00,47.31,47.31,47.23,47.27,17600.0,38.7546,38.7546,38.689,38.7218,17600.0
2014-12-12 11:20:00,47.28,47.29,47.13,47.15,7200.0,38.73,38.7382,38.6071,38.6235,7200.0
2014-12-12 11:30:00,47.15,47.27,47.14,47.26,7400.0,38.6235,38.7218,38.6153,38.7136,7400.0
2014-12-12 11:40:00,47.28,47.29,47.17,47.21,7500.0,38.73,38.7382,38.6399,38.6726,7500.0
2014-12-12 11:50:00,47.22,47.26,47.19,47.19,9600.0,38.6808,38.7136,38.6563,38.6563,9600.0
2014-12-12 12:00:00,47.19,47.26,47.19,47.25,6000.0,38.6563,38.7136,38.6563,38.7054,6000.0
2014-12-12 12:10:00,47.25,47.29,47.24,47.28,8000.0,38.7054,38.7382,38.6972,38.73,8000.0
2014-12-12 12:20:00,47.26,47.37,47.24,47.36,12600.0,38.7136,38.8037,38.6972,38.7955,12600.0
2014-12-12 12:30:00,47.37,47.41,47.28,47.32,12300.0,38.8037,38.8365,38.73,38.7627,12300.0
2014-12-12 12:40:00,47.34,47.36,47.3,47.34,11100.0,38.7791,38.7955,38.7464,38.7791,11100.0
2014-12-12 12:50:00,47.35,47.35,47.31,47.32,6500.0,38.7873,38.7873,38.7546,38.7627,6500.0
2014-12-12 13:00:00,47.3,47.38,47.29,47.38,18500.0,38.7464,38.8119,38.7382,38.8119,18500.0
2014-12-12 13:10:00,47.38,47.49,47.35,47.47,5200.0,38.8119,38.902,38.7873,38.8856,5200.0
2014-12-12 13:20:00,47.48,47.55,47.48,47.53,5400.0,38.8938,38.9512,38.8938,38.9348,5400.0
2014-12-12 13:30:00,47.55,47.56,47.51,47.53,5900.0,38.9512,38.9593,38.9184,38.9348,5900.0
2014-12-12 13:40:00,47.52,47.56,47.48,47.51,5400.0,38.9266,38.9593,38.8938,38.9184,5400.0
2014-12-12 13:50:00,47.51,47.56,47.5,47.51,11800.0,38.9184,38.9593,38.9102,38.9184,11800.0
2014-12-12 14:00:00,47.52,47.54,47.46,47.48,23800.0,38.9266,38.943,38.8774,38.8938,23800.0
2014-12-12 14:10:00,47.48,47.5,47.43,47.45,17800.0,38.8938,38.9102,38.8529,38.8692,17800.0
2014-12-12 14:20:00,47.46,47.48,47.39,47.39,3900.0,38.8774,38.8938,38.8201,38.8201,3900.0
2014-12-12 14:30:00,47.38,47.42,47.37,47.41,5000.0,38.8119,38.8447,38.8037,38.8365,5000.0
2014-12-12 14:40:00,47.39,47.42,47.38,47.42,3900.0,38.8201,38.8447,38.8119,38.8447,3900.0
2014-12-12 14:50:00,47.41,47.45,47.38,47.43,5100.0,38.8365,38.8692,38.8119,38.8529,5100.0
2014-12-12 15:00:00,47.44,47.49,47.44,47.48,5700.0,38.861,38.902,38.861,38.8938,5700.0
2014-12-12 15:10:00,47.48,47.48,47.38,47.38,8100.0,38.8938,38.8938,38.8119,38.8119,8100.0
2014-12-12 15:20:00,47.39,47.39,47.27,47.32,18000.0,38.8201,38.8201,38.7218,38.7627,18000.0
2014-12-12 15:30:00,47.32,47.32,47.14,47.15,10500.0,38.7627,38.7627,38.6153,38.6235,10500.0
2014-12-12 15:40:00,47.15,47.16,47.01,47.07,24900.0,38.6235,38.6317,38.5088,38.558,24900.0
2014-12-12 15:50:00,47.06,47.1,47.0,47.02,42600.0,38.5498,38.5825,38.5006,38.517,42600.0
2014-12-15 09:30:00,47.16,47.41,47.1,47.32,19100.0,38.6317,38.8365,38.5825,38.7627,19100.0
2014-12-15 09:40:00,47.35,47.57,47.35,47.53,18600.0,38.7873,38.9675,38.7873,38.9348,18600.0
2014-12-15 09:50:00,47.55,47.55,47.45,47.47,13500.0,38.9512,38.9512,38.8692,38.8856,13500.0
2014-12-15 10:00:00,47.46,47.46,47.21,47.27,6200.0,38.8774,38.8774,38.6726,38.7218,6200.0
2014-12-15 10:10:00,47.24,47.28,47.2,47.2,6200.0,38.6972,38.73,38.6644,38.6644,6200.0
2014-12-15 10:20:00,47.14,47.14,47.05,47.07,5900.0,38.6153,38.6153,38.5416,38.558,5900.0
2014-12-15 10:30:00,47.08,47.08,46.93,46.96,43500.0,38.5661,38.5661,38.4433,38.4678,43500.0
2014-12-15 10:40:00,46.97,47.0,46.89,46.91,12100.0,38.476,38.5006,38.4105,38.4269,12100.0
2014-12-15 10:50:00,46.92,46.98,46.92,46.93,11200.0,38.4351,38.4842,38.4351,38.4433,11200.0
2014-12-15 11:00:00,46.93,46.93,46.81,46.86,8800.0,38.4433,38.4433,38.345,38.3859,8800.0
2014-12-15 11:10:00,46.84,46.84,46.71,46.75,11600.0,38.3695,38.3695,38.2631,38.2958,11600.0
2014-12-15 11:20:00,46.76,46.77,46.58,46.64,10500.0,38.304,38.3122,38.1566,38.2057,10500.0
2014-12-15 11:30:00,46.63,46.7,46.6,46.6,9600.0,38.1975,38.2549,38.1729,38.1729,9600.0
2014-12-15 11:40:00,46.61,46.61,46.52,46.52,11000.0,38.1811,38.1811,38.1074,38.1074,11000.0
2014-12-15 11:50:00,46.53,46.53,46.42,46.46,10000.0,38.1156,38.1156,38.0255,38.0583,10000.0
2014-12-15 12:00:00,46.44,46.59,46.43,46.57,6700.0,38.0419,38.1648,38.0337,38.1484,6700.0
2014-12-15 12:10:00,46.56,46.58,46.52,46.55,6700.0,38.1402,38.1566,38.1074,38.132,6700.0
2014-12-15 12:20:00,46.56,46.72,46.56,46.7,6900.0,38.1402,38.2712,38.1402,38.2549,6900.0
2014-12-15 12:30:00,46.71,46.76,46.63,46.76,5100.0,38.2631,38.304,38.1975,38.304,5100.0
2014-12-15 12:40:00,46.75,46.75,46.66,46.67,4100.0,38.2958,38.2958,38.2221,38.2303,4100.0
2014-12-15 12:50:00,46.67,46.82,46.67,46.8,4700.0,38.2303,38.3532,38.2303,38.3368,4700.0
2014-12-15 13:00:00,46.78,46.8,46.69,46.69,5300.0,38.3204,38.3368,38.2467,38.2467,5300.0
2014-12-15 13:10:00,46.7,46.71,46.57,46.58,5500.0,38.2549,38.2631,38.1484,38.1566,5500.0
2014-12-15 13:20:00,46.6,46.66,46.59,46.59,7200.0,38.1729,38.2221,38.1648,38.1648,7200.0
2014-12-15 13:30:00,46.59,46.65,46.57,46.64,6600.0,38.1648,38.2139,38.1484,38.2057,6600.0
2014-12-15 13:40:00,46.63,46.69,46.61,46.65,4900.0,38.1975,38.2467,38.1811,38.2139,4900.0
2014-12-15 13:50:00,46.64,46.69,46.62,46.63,9100.0,38.2057,38.2467,38.1893,38.1975,9100.0
2014-12-15 14:00:00,46.62,46.64,46.58,46.6,11300.0,38.1893,38.2057,38.1566,38.1729,11300.0
2014-12-15 14:10:00,46.59,46.62,46.54,46.59,14500.0,38.1648,38.1893,38.1238,38.1648,14500.0
2014-12-15 14:20:00,46.59,46.79,46.59,46.72,7800.0,38.1648,38.3286,38.1648,38.2712,7800.0
2014-12-15 14:30:00,46.73,46.78,46.67,46.75,7800.0,38.2794,38.3204,38.2303,38.2958,7800.0
2014-12-15 14:40:00,46.76,46.77,46.59,46.64,8300.0,38.304,38.3122,38.1648,38.2057,8300.0
2014-12-15 14:50:00,46.62,46.68,46.62,46.67,11300.0,38.1893,38.2385,38.1893,38.2303,11300.0
2014-12-15 15:00:00,46.66,46.76,46.66,46.75,19300.0,38.2221,38.304,38.2221,38.2958,19300.0
2014-12-15 15:10:00,46.76,46.86,46.75,46.75,9600.0,38.304,38.3859,38.2958,38.2958,9600.0
2014-12-15 15:20:00,46.75,46.8,46.73,46.73,12300.0,38.2958,38.3368,38.2794,38.2794,12300.0
2014-12-15 15:30:00,46.72,46.8,46.66,46.78,19900.0,38.2712,38.3368,38.2221,38.3204,19900.0
2014-12-15 15:40:00,46.76,46.76,46.62,46.68,34600.0,38.304,38.304,38.1893,38.2385,34600.0
2014-12-15 15:50:00,46.68,46.7,46.57,46.57,47700.0,38.2385,38.2549,38.1484,38.1484,47700.0
2014-12-16 09:30:00,46.45,46.51,46.2,46.45,23300.0,38.0501,38.0992,37.8453,38.0501,23300.0
2014-12-16 09:40:00,46.46,46.55,46.39,46.44,13000.0,38.0583,38.132,38.0009,38.0419,13000.0
2014-12-16 09:50:00,46.44,46.53,46.32,46.33,17500.0,38.0419,38.1156,37.9436,37.9518,17500.0
2014-12-16 10:00:00,46.34,46.48,46.3,46.3,30800.0,37.96,38.0746,37.9272,37.9272,30800.0
2014-12-16 10:10:00,46.32,46.49,46.3,46.49,20900.0,37.9436,38.0828,37.9272,38.0828,20900.0
2014-12-16 10:20:00,46.48,46.58,46.42,46.58,26500.0,38.0746,38.1566,38.0255,38.1566,26500.0
2014-12-16 10:30:00,46.58,46.59,46.36,46.46,20400.0,38.1566,38.1648,37.9764,38.0583,20400.0
2014-12-16 10:40:00,46.45,46.48,46.37,46.45,11800.0,38.0501,38.0746,37.9845,38.0501,11800.0
2014-12-16 10:50:00,46.46,46.64,46.45,46.63,40800.0,38.0583,38.2057,38.0501,38.1975,40800.0
2014-12-16 11:00:00,46.63,46.64,46.57,46.59,20900.0,38.1975,38.2057,38.1484,38.1648,20900.0
2014-12-16 11:10:00,46.57,46.65,46.57,46.65,21500.0,38.1484,38.2139,38.1484,38.2139,21500.0
2014-12-16 11:20:00,46.65,46.84,46.65,46.82,44000.0,38.2139,38.3695,38.2139,38.3532,44000.0
2014-12-16 11:30:00,46.81,46.89,46.78,46.82,38500.0,38.345,38.4105,38.3204,38.3532,38500.0
2014-12-16 11:40:00,46.82,46.84,46.82,46.84,10700.0,38.3532,38.3695,38.3532,38.3695,10700.0
2014-12-16 11:50:00,46.83,46.85,46.79,46.82,12400.0,38.3614,38.3777,38.3286,38.3532,12400.0
2014-12-16 12:00:00,46.82,46.85,46.74,46.75,16900.0,38.3532,38.3777,38.2876,38.2958,16900.0
2014-12-16 12:10:00,46.77,46.77,46.68,46.69,8800.0,38.3122,38.3122,38.2385,38.2467,8800.0
2014-12-16 12:20:00,46.67,46.68,46.62,46.63,12200.0,38.2303,38.2385,38.1893,38.1975,12200.0
2014-12-16 12:30:00,46.63,46.69,46.63,46.69,10600.0,38.1975,38.2467,38.1975,38.2467,10600.0
2014-12-16 12:40:00,46.68,46.69,46.59,46.66,13700.0,38.2385,38.2467,38.1648,38.2221,13700.0
2014-12-16 12:50:00,46.67,46.68,46.61,46.61,8800.0,38.2303,38.2385,38.1811,38.1811,8800.0
2014-12-16 13:00:00,46.61,46.68,46.6,46.61,10700.0,38.1811,38.2385,38.1729,38.1811,10700.0
2014-12-16 13:10:00,46.61,46.61,46.51,46.54,30700.0,38.1811,38.1811,38.0992,38.1238,30700.0
2014-12-16 13:20:00,46.54,46.56,46.47,46.49,11800.0,38.1238,38.1402,38.0665,38.0828,11800.0
2014-12-16 13:30:00,46.49,46.55,46.43,46.53,13700.0,38.0828,38.132,38.0337,38.1156,13700.0
2014-12-16 13:40:00,46.53,46.63,46.53,46.61,8800.0,38.1156,38.1975,38.1156,38.1811,8800.0
2014-12-16 13:50:00,46.61,46.66,46.59,46.62,11100.0,38.1811,38.2221,38.1648,38.1893,11100.0
2014-12-16 14:00:00,46.63,46.66,46.6,46.64,9300.0,38.1975,38.2221,38.1729,38.2057,9300.0
2014-12-16 14:10:00,46.65,46.65,46.61,46.63,6900.0,38.2139,38.2139,38.1811,38.1975,6900.0
2014-12-16 14:20:00,46.63,46.68,46.61,46.63,20900.0,38.1975,38.2385,38.1811,38.1975,20900.0
2014-12-16 14:30:00,46.64,46.67,46.62,46.62,12400.0,38.2057,38.2303,38.1893,38.1893,12400.0
2014-12-16 14:40:00,46.63,46.69,46.62,46.64,20100.0,38.1975,38.2467,38.1893,38.2057,20100.0
2014-12-16 14:50:00,46.63,46.65,46.56,46.65,15900.0,38.1975,38.2139,38.1402,38.2139,15900.0
2014-12-16 15:00:00,46.66,46.68,46.58,46.61,24400.0,38.2221,38.2385,38.1566,38.1811,24400.0
2014-12-16 15:10:00,46.6,46.61,46.56,46.58,12800.0,38.1729,38.1811,38.1402,38.1566,12800.0
2014-12-16 15:20:00,46.58,46.6,46.45,46.48,16700.0,38.1566,38.1729,38.0501,38.0746,16700.0
2014-12-16 15:30:00,46.46,46.54,46.37,46.38,22000.0,38.0583,38.1238,37.9845,37.9927,22000.0
2014-12-16 15:40:00,46.39,46.42,46.28,46.42,40600.0,38.0009,38.0255,37.9108,38.0255,40600.0
2014-12-16 15:50:00,46.41,46.43,46.26,46.28,62700.0,38.0173,38.0337,37.8944,37.9108,62700.0
2014-12-17 09:30:00,46.44,46.51,46.39,46.48,8600.0,38.0419,38.0992,38.0009,38.0746,8600.0
2014-12-17 09:40:00,46.52,46.56,46.09,46.26,65500.0,38.1074,38.1402,37.7552,37.8944,65500.0
2014-12-17 09:50:00,46.25,46.31,46.23,46.26,25700.0,37.8862,37.9354,37.8699,37.8944,25700.0
2014-12-17 10:00:00,46.26,46.26,46.15,46.17,9400.0,37.8944,37.8944,37.8043,37.8207,9400.0
2014-12-17 10:10:00,46.18,46.19,46.12,46.13,8400.0,37.8289,37.8371,37.7798,37.7879,8400.0
2014-12-17 10:20:00,46.16,46.16,46.09,46.1,4000.0,37.8125,37.8125,37.7552,37.7634,4000.0
2014-12-17 10:30:00,46.11,46.19,46.08,46.18,14800.0,37.7716,37.8371,37.747,37.8289,14800.0
2014-12-17 10:40:00,46.19,46.21,46.14,46.18,14200.0,37.8371,37.8535,37.7961,37.8289,14200.0
2014-12-17 10:50:00,46.17,46.19,46.15,46.16,12200.0,37.8207,37.8371,37.8043,37.8125,12200.0
2014-12-17 11:00:00,46.16,46.16,46.11,46.12,11100.0,37.8125,37.8125,37.7716,37.7798,11100.0
2014-12-17 11:10:00,46.12,46.12,46.08,46.11,8600.0,37.7798,37.7798,37.747,37.7716,8600.0
2014-12-17 11:20:00,46.11,46.19,46.11,46.18,6500.0,37.7716,37.8371,37.7716,37.8289,6500.0
2014-12-17 11:30:00,46.18,46.27,46.15,46.27,9700.0,37.8289,37.9026,37.8043,37.9026,9700.0
2014-12-17 11:40:00,46.29,46.3,46.24,46.29,12100.0,37.919,37.9272,37.8781,37.919,12100.0
2014-12-17 11:50:00,46.29,46.31,46.27,46.28,28500.0,37.919,37.9354,37.9026,37.9108,28500.0
2014-12-17 12:00:00,46.29,46.3,46.25,46.28,13300.0,37.919,37.9272,37.8862,37.9108,13300.0
2014-12-17 12:10:00,46.29,46.31,46.26,46.26,12800.0,37.919,37.9354,37.8944,37.8944,12800.0
2014-12-17 12:20:00,46.27,46.27,46.17,46.17,7700.0,37.9026,37.9026,37.8207,37.8207,7700.0
2014-12-17 12:30:00,46.16,46.2,46.15,46.18,9700.0,37.8125,37.8453,37.8043,37.8289,9700.0
2014-12-17 12:40:00,46.16,46.2,46.14,46.18,16500.0,37.8125,37.8453,37.7961,37.8289,16500.0
2014-12-17 12:50:00,46.19,46.25,46.18,46.24,7100.0,37.8371,37.8862,37.8289,37.8781,7100.0
2014-12-17 13:00:00,46.24,46.31,46.24,46.28,10300.0,37.8781,37.9354,37.8781,37.9108,10300.0
2014-12-17 13:10:00,46.28,46.3,46.27,46.3,11700.0,37.9108,37.9272,37.9026,37.9272,11700.0
2014-12-17 13:20:00,46.3,46.31,46.28,46.31,11600.0,37.9272,37.9354,37.9108,37.9354,11600.0
2014-12-17 13:30:00,46.32,46.34,46.3,46.3,7800.0,37.9436,37.96,37.9272,37.9272,7800.0
2014-12-17 13:40:00,46.3,46.34,46.29,46.3,11900.0,37.9272,37.96,37.919,37.9272,11900.0
2014-12-17 13:50:00,46.29,46.32,46.26,46.29,11000.0,37.919,37.9436,37.8944,37.919,11000.0
2014-12-17 14:00:00,46.3,46.55,46.3,46.52,52300.0,37.9272,38.132,37.9272,38.1074,52300.0
2014-12-17 14:10:00,46.53,46.53,46.48,46.52,47700.0,38.1156,38.1156,38.0746,38.1074,47700.0
2014-12-17 14:20:00,46.52,46.52,46.46,46.48,21800.0,38.1074,38.1074,38.0583,38.0746,21800.0
2014-12-17 14:30:00,46.5,46.64,46.42,46.64,27400.0,38.091,38.2057,38.0255,38.2057,27400.0
2014-12-17 14:40:00,46.63,46.63,46.44,46.46,18400.0,38.1975,38.1975,38.0419,38.0583,18400.0
2014-12-17 14:50:00,46.45,46.55,46.44,46.47,12700.0,38.0501,38.132,38.0419,38.0665,12700.0
2014-12-17 15:00:00,46.46,46.46,46.37,46.44,22600.0,38.0583,38.0583,37.9845,38.0419,22600.0
2014-12-17 15:10:00,46.44,46.5,46.42,46.49,26200.0,38.0419,38.091,38.0255,38.0828,26200.0
2014-12-17 15:20:00,46.52,46.66,46.5,46.64,31300.0,38.1074,38.2221,38.091,38.2057,31300.0
2014-12-17 15:30:00,46.65,46.75,46.64,46.74,39600.0,38.2139,38.2958,38.2057,38.2876,39600.0
2014-12-17 15:40:00,46.73,46.91,46.73,46.89,60200.0,38.2794,38.4269,38.2794,38.4105,60200.0
2014-12-17 15:50:00,46.89,46.93,46.85,46.91,103300.0,38.4105,38.4433,38.3777,38.4269,103300.0
2014-12-18 09:30:00,47.37,47.5,47.2,47.25,48300.0,38.8037,38.9102,38.6644,38.7054,48300.0
2014-12-18 09:40:00,47.29,47.29,47.22,47.22,16800.0,38.7382,38.7382,38.6808,38.6808,16800.0
2014-12-18 09:50:00,47.24,47.3,47.23,47.3,21500.0,38.6972,38.7464,38.689,38.7464,21500.0
2014-12-18 10:00:00,47.29,47.31,47.27,47.31,18000.0,38.7382,38.7546,38.7218,38.7546,18000.0
2014-12-18 10:10:00,47.3,47.42,47.3,47.37,21100.0,38.7464,38.8447,38.7464,38.8037,21100.0
2014-12-18 10:20:00,47.38,47.38,47.36,47.37,9000.0,38.8119,38.8119,38.7955,38.8037,9000.0
2014-12-18 10:30:00,47.37,47.4,47.36,47.36,14000.0,38.8037,38.8283,38.7955,38.7955,14000.0
2014-12-18 10:40:00,47.36,47.41,47.34,47.4,18800.0,38.7955,38.8365,38.7791,38.8283,18800.0
2014-12-18 10:50:00,47.4,47.41,47.34,47.39,8200.0,38.8283,38.8365,38.7791,38.8201,8200.0
2014-12-18 11:00:00,47.38,47.38,47.2,47.22,32100.0,38.8119,38.8119,38.6644,38.6808,32100.0
2014-12-18 11:10:00,47.22,47.24,47.2,47.24,12600.0,38.6808,38.6972,38.6644,38.6972,12600.0
2014-12-18 11:20:00,47.23,47.28,47.23,47.23,12200.0,38.689,38.73,38.689,38.689,12200.0
2014-12-18 11:30:00,47.24,47.26,47.22,47.22,5300.0,38.6972,38.7136,38.6808,38.6808,5300.0
2014-12-18 11:40:00,47.22,47.23,47.2,47.21,5800.0,38.6808,38.689,38.6644,38.6726,5800.0
2014-12-18 11:50:00,47.21,47.23,47.19,47.22,22500.0,38.6726,38.689,38.6563,38.6808,22500.0
2014-12-18 12:00:00,47.22,47.28,47.21,47.28,6500.0,38.6808,38.73,38.6726,38.73,6500.0
2014-12-18 12:10:00,47.28,47.28,47.26,47.27,5200.0,38.73,38.73,38.7136,38.7218,5200.0
2014-12-18 12:20:00,47.27,47.28,47.25,47.25,5000.0,38.7218,38.73,38.7054,38.7054,5000.0
2014-12-18 12:30:00,47.26,47.27,47.2,47.2,14800.0,38.7136,38.7218,38.6644,38.6644,14800.0
2014-12-18 12:40:00,47.19,47.24,47.17,47.24,11000.0,38.6563,38.6972,38.6399,38.6972,11000.0
2014-12-18 12:50:00,47.24,47.31,47.23,47.29,12600.0,38.6972,38.7546,38.689,38.7382,12600.0
2014-12-18 13:00:00,47.29,47.35,47.28,47.34,14900.0,38.7382,38.7873,38.73,38.7791,14900.0
2014-12-18 13:10:00,47.34,47.36,47.31,47.32,11000.0,38.7791,38.7955,38.7546,38.7627,11000.0
2014-12-18 13:20:00,47.33,47.35,47.32,47.32,5600.0,38.7709,38.7873,38.7627,38.7627,5600.0
2014-12-18 13:30:00,47.31,47.33,47.3,47.31,4200.0,38.7546,38.7709,38.7464,38.7546,4200.0
2014-12-18 13:40:00,47.3,47.32,47.29,47.32,139500.0,38.7464,38.7627,38.7382,38.7627,139500.0
2014-12-18 13:50:00,47.32,47.35,47.29,47.3,12500.0,38.7627,38.7873,38.7382,38.7464,12500.0
2014-12-18 14:00:00,47.3,47.31,47.27,47.3,8100.0,38.7464,38.7546,38.7218,38.7464,8100.0
2014-12-18 14:10:00,47.3,47.31,47.29,47.31,8000.0,38.7464,38.7546,38.7382,38.7546,8000.0
2014-12-18 14:20:00,47.3,47.3,47.25,47.25,5800.0,38.7464,38.7464,38.7054,38.7054,5800.0
2014-12-18 14:30:00,47.25,47.26,47.22,47.26,12500.0,38.7054,38.7136,38.6808,38.7136,12500.0
2014-12-18 14:40:00,47.25,47.25,47.15,47.15,8700.0,38.7054,38.7054,38.6235,38.6235,8700.0
2014-12-18 14:50:00,47.17,47.2,47.15,47.18,13600.0,38.6399,38.6644,38.6235,38.6481,13600.0
2014-12-18 15:00:00,47.19,47.2,47.16,47.19,14000.0,38.6563,38.6644,38.6317,38.6563,14000.0
2014-12-18 15:10:00,47.19,47.23,47.18,47.21,15300.0,38.6563,38.689,38.6481,38.6726,15300.0
2014-12-18 15:20:00,47.2,47.21,47.16,47.19,16700.0,38.6644,38.6726,38.6317,38.6563,16700.0
2014-12-18 15:30:00,47.2,47.3,47.19,47.28,26900.0,38.6644,38.7464,38.6563,38.73,26900.0
2014-12-18 15:40:00,47.28,47.34,47.27,47.34,56700.0,38.73,38.7791,38.7218,38.7791,56700.0
2014-12-18 15:50:00,47.34,47.44,47.34,47.43,130900.0,38.7791,38.861,38.7791,38.8529,130900.0
2014-12-19 09:30:00,47.48,47.59,47.35,47.56,146400.0,38.8938,38.9839,38.7873,38.9593,146400.0
2014-12-19 09:40:00,47.55,47.6,47.53,47.55,21500.0,38.9512,38.9921,38.9348,38.9512,21500.0
2014-12-19 09:50:00,47.55,47.63,47.52,47.55,24800.0,38.9512,39.0167,38.9266,38.9512,24800.0
2014-12-19 10:00:00,47.55,47.7,47.51,47.7,29900.0,38.9512,39.074,38.9184,39.074,29900.0
2014-12-19 10:10:00,47.7,47.71,47.6,47.61,14600.0,39.074,39.0822,38.9921,39.0003,14600.0
2014-12-19 10:20:00,47.61,47.63,47.57,47.58,26900.0,39.0003,39.0167,38.9675,38.9757,26900.0
2014-12-19 10:30:00,47.59,47.6,47.55,47.57,11300.0,38.9839,38.9921,38.9512,38.9675,11300.0
2014-12-19 10:40:00,47.58,47.61,47.53,47.54,17000.0,38.9757,39.0003,38.9348,38.943,17000.0
2014-12-19 10:50:00,47.54,47.56,47.53,47.56,17900.0,38.943,38.9593,38.9348,38.9593,17900.0
2014-12-19 11:00:00,47.56,47.56,47.41,47.41,13700.0,38.9593,38.9593,38.8365,38.8365,13700.0
2014-12-19 11:10:00,47.41,47.42,47.38,47.39,10000.0,38.8365,38.8447,38.8119,38.8201,10000.0
2014-12-19 11:20:00,47.38,47.42,47.37,47.39,12500.0,38.8119,38.8447,38.8037,38.8201,12500.0
2014-12-19 11:30:00,47.4,47.43,47.37,47.39,27700.0,38.8283,38.8529,38.8037,38.8201,27700.0
2014-12-19 11:40:00,47.4,47.43,47.39,47.43,9500.0,38.8283,38.8529,38.8201,38.8529,9500.0
2014-12-19 11:50:00,47.44,47.44,47.41,47.42,19700.0,38.861,38.861,38.8365,38.8447,19700.0
2014-12-19 12:00:00,47.41,47.43,47.38,47.41,19800.0,38.8365,38.8529,38.8119,38.8365,19800.0
2014-12-19 12:10:00,47.4,47.43,47.4,47.41,8000.0,38.8283,38.8529,38.8283,38.8365,8000.0
2014-12-19 12:20:00,47.41,47.41,47.31,47.33,6500.0,38.8365,38.8365,38.7546,38.7709,6500.0
2014-12-19 12:30:00,47.33,47.41,47.32,47.4,10800.0,38.7709,38.8365,38.7627,38.8283,10800.0
2014-12-19 12:40:00,47.42,47.43,47.41,47.43,5800.0,38.8447,38.8529,38.8365,38.8529,5800.0
2014-12-19 12:50:00,47.42,47.44,47.41,47.43,14600.0,38.8447,38.861,38.8365,38.8529,14600.0
2014-12-19 13:00:00,47.42,47.43,47.41,47.43,13700.0,38.8447,38.8529,38.8365,38.8529,13700.0
2014-12-19 13:10:00,47.42,47.43,47.42,47.42,3500.0,38.8447,38.8529,38.8447,38.8447,3500.0
2014-12-19 13:20:00,47.42,47.46,47.41,47.43,21500.0,38.8447,38.8774,38.8365,38.8529,21500.0
2014-12-19 13:30:00,47.43,47.46,47.43,47.46,16300.0,38.8529,38.8774,38.8529,38.8774,16300.0
2014-12-19 13:40:00,47.44,47.46,47.44,47.46,7400.0,38.861,38.8774,38.861,38.8774,7400.0
2014-12-19 13:50:00,47.46,47.47,47.44,47.44,14000.0,38.8774,38.8856,38.861,38.861,14000.0
2014-12-19 14:00:00,47.44,47.52,47.43,47.52,16400.0,38.861,38.9266,38.8529,38.9266,16400.0
2014-12-19 14:10:00,47.52,47.52,47.51,47.52,5600.0,38.9266,38.9266,38.9184,38.9266,5600.0
2014-12-19 14:20:00,47.52,47.59,47.52,47.56,17500.0,38.9266,38.9839,38.9266,38.9593,17500.0
2014-12-19 14:30:00,47.56,47.56,47.51,47.55,11900.0,38.9593,38.9593,38.9184,38.9512,11900.0
2014-12-19 14:40:00,47.55,47.56,47.51,47.54,25000.0,38.9512,38.9593,38.9184,38.943,25000.0
2014-12-19 14:50:00,47.54,47.6,47.54,47.6,15700.0,38.943,38.9921,38.943,38.9921,15700.0
2014-12-19 15:00:00,47.6,47.63,47.58,47.61,17800.0,38.9921,39.0167,38.9757,39.0003,17800.0
2014-12-19 15:10:00,47.61,47.64,47.55,47.63,15800.0,39.0003,39.0249,38.9512,39.0167,15800.0
2014-12-19 15:20:00,47.63,47.67,47.63,47.67,15100.0,39.0167,39.0495,39.0167,39.0495,15100.0
2014-12-19 15:30:00,47.67,47.75,47.67,47.73,27100.0,39.0495,39.115,39.0495,39.0986,27100.0
2014-12-19 15:40:00,47.73,47.74,47.41,47.42,67300.0,39.0986,39.1068,38.8365,38.8447,67300.0
2014-12-19 15:50:00,47.41,47.46,47.29,47.42,89200.0,38.8365,38.8774,38.7382,38.8447,89200.0
2014-12-22 09:30:00,47.57,47.59,47.29,47.45,9800.0,38.9675,38.9839,38.7382,38.8692,9800.0
2014-12-22 09:40:00,47.46,47.47,47.4,47.41,8400.0,38.8774,38.8856,38.8283,38.8365,8400.0
2014-12-22 09:50:00,47.41,47.41,47.31,47.36,8000.0,38.8365,38.8365,38.7546,38.7955,8000.0
2014-12-22 10:00:00,47.36,47.36,47.25,47.27,14900.0,38.7955,38.7955,38.7054,38.7218,14900.0
2014-12-22 10:10:00,47.26,47.45,47.23,47.43,14500.0,38.7136,38.8692,38.689,38.8529,14500.0
2014-12-22 10:20:00,47.43,47.52,47.42,47.49,17600.0,38.8529,38.9266,38.8447,38.902,17600.0
2014-12-22 10:30:00,47.51,47.51,47.41,47.44,8600.0,38.9184,38.9184,38.8365,38.861,8600.0
2014-12-22 10:40:00,47.44,47.44,47.36,47.37,4000.0,38.861,38.861,38.7955,38.8037,4000.0
2014-12-22 10:50:00,47.37,47.42,47.37,47.4,13800.0,38.8037,38.8447,38.8037,38.8283,13800.0
2014-12-22 11:00:00,47.4,47.4,47.35,47.37,5400.0,38.8283,38.8283,38.7873,38.8037,5400.0
2014-12-22 11:10:00,47.37,47.4,47.35,47.37,4700.0,38.8037,38.8283,38.7873,38.8037,4700.0
2014-12-22 11:20:00,47.38,47.39,47.33,47.39,6700.0,38.8119,38.8201,38.7709,38.8201,6700.0
2014-12-22 11:30:00,47.39,47.39,47.35,47.35,7100.0,38.8201,38.8201,38.7873,38.7873,7100.0
2014-12-22 11:40:00,47.35,47.37,47.35,47.37,4900.0,38.7873,38.8037,38.7873,38.8037,4900.0
2014-12-22 11:50:00,47.36,47.4,47.35,47.37,6000.0,38.7955,38.8283,38.7873,38.8037,6000.0
2014-12-22 12:00:00,47.36,47.44,47.36,47.44,2000.0,38.7955,38.861,38.7955,38.861,2000.0
2014-12-22 12:10:00,47.43,47.43,47.39,47.4,3600.0,38.8529,38.8529,38.8201,38.8283,3600.0
2014-12-22 12:20:00,47.4,47.4,47.37,47.37,1500.0,38.8283,38.8283,38.8037,38.8037,1500.0
2014-12-22 12:30:00,47.36,47.37,47.34,47.35,4200.0,38.7955,38.8037,38.7791,38.7873,4200.0
2014-12-22 12:40:00,47.35,47.38,47.34,47.37,11400.0,38.7873,38.8119,38.7791,38.8037,11400.0
2014-12-22 12:50:00,47.38,47.42,47.37,47.41,3200.0,38.8119,38.8447,38.8037,38.8365,3200.0
2014-12-22 13:00:00,47.4,47.42,47.38,47.41,5200.0,38.8283,38.8447,38.8119,38.8365,5200.0
2014-12-22 13:10:00,47.41,47.44,47.41,47.44,3500.0,38.8365,38.861,38.8365,38.861,3500.0
2014-12-22 13:20:00,47.42,47.5,47.42,47.5,8700.0,38.8447,38.9102,38.8447,38.9102,8700.0
2014-12-22 13:30:00,47.49,47.49,47.44,47.45,3500.0,38.902,38.902,38.861,38.8692,3500.0
2014-12-22 13:40:00,47.44,47.46,47.43,47.45,8500.0,38.861,38.8774,38.8529,38.8692,8500.0
2014-12-22 13:50:00,47.45,47.45,47.4,47.41,7100.0,38.8692,38.8692,38.8283,38.8365,7100.0
2014-12-22 14:00:00,47.42,47.45,47.4,47.45,3600.0,38.8447,38.8692,38.8283,38.8692,3600.0
2014-12-22 14:10:00,47.46,47.5,47.44,47.45,6400.0,38.8774,38.9102,38.861,38.8692,6400.0
2014-12-22 14:20:00,47.46,47.47,47.45,47.46,2400.0,38.8774,38.8856,38.8692,38.8774,2400.0
2014-12-22 14:30:00,47.47,47.47,47.42,47.44,8700.0,38.8856,38.8856,38.8447,38.861,8700.0
2014-12-22 14:40:00,47.44,47.48,47.44,47.46,4000.0,38.861,38.8938,38.861,38.8774,4000.0
2014-12-22 14:50:00,47.46,47.49,47.45,47.48,4300.0,38.8774,38.902,38.8692,38.8938,4300.0
2014-12-22 15:00:00,47.48,47.51,47.48,47.48,11000.0,38.8938,38.9184,38.8938,38.8938,11000.0
2014-12-22 15:10:00,47.48,47.52,47.48,47.51,5000.0,38.8938,38.9266,38.8938,38.9184,5000.0
2014-12-22 15:20:00,47.51,47.56,47.5,47.56,13200.0,38.9184,38.9593,38.9102,38.9593,13200.0
2014-12-22 15:30:00,47.55,47.56,47.51,47.53,16900.0,38.9512,38.9593,38.9184,38.9348,16900.0
2014-12-22 15:40:00,47.54,47.58,47.52,47.55,40600.0,38.943,38.9757,38.9266,38.9512,40600.0
2014-12-22 15:50:00,47.55,47.58,47.51,47.57,115600.0,38.9512,38.9757,38.9184,38.9675,115600.0
2014-12-23 09:30:00,47.86,47.87,47.63,47.67,13500.0,39.2051,39.2133,39.0167,39.0495,13500.0
2014-12-23 09:40:00,47.61,47.68,47.57,47.63,27300.0,39.0003,39.0576,38.9675,39.0167,27300.0
2014-12-23 09:50:00,47.66,47.76,47.66,47.75,4700.0,39.0413,39.1232,39.0413,39.115,4700.0
2014-12-23 10:00:00,47.76,47.78,47.74,47.76,8400.0,39.1232,39.1396,39.1068,39.1232,8400.0
2014-12-23 10:10:00,47.77,47.77,47.72,47.73,5600.0,39.1314,39.1314,39.0904,39.0986,5600.0
2014-12-23 10:20:00,47.73,47.74,47.71,47.74,4400.0,39.0986,39.1068,39.0822,39.1068,4400.0
2014-12-23 10:30:00,47.74,47.75,47.69,47.71,5700.0,39.1068,39.115,39.0658,39.0822,5700.0
2014-12-23 10:40:00,47.69,47.71,47.61,47.61,12900.0,39.0658,39.0822,39.0003,39.0003,12900.0
2014-12-23 10:50:00,47.61,47.64,47.58,47.63,8500.0,39.0003,39.0249,38.9757,39.0167,8500.0
2014-12-23 11:00:00,47.62,47.63,47.59,47.61,3300.0,39.0085,39.0167,38.9839,39.0003,3300.0
2014-12-23 11:10:00,47.6,47.63,47.6,47.63,4800.0,38.9921,39.0167,38.9921,39.0167,4800.0
2014-12-23 11:20:00,47.63,47.63,47.59,47.59,4700.0,39.0167,39.0167,38.9839,38.9839,4700.0
2014-12-23 11:30:00,47.59,47.63,47.55,47.55,13400.0,38.9839,39.0167,38.9512,38.9512,13400.0
2014-12-23 11:40:00,47.55,47.55,47.48,47.49,12200.0,38.9512,38.9512,38.8938,38.902,12200.0
2014-12-23 11:50:00,47.49,47.51,47.49,47.51,8700.0,38.902,38.9184,38.902,38.9184,8700.0
2014-12-23 12:00:00,47.51,47.52,47.5,47.51,10900.0,38.9184,38.9266,38.9102,38.9184,10900.0
2014-12-23 12:10:00,47.52,47.53,47.51,47.53,8600.0,38.9266,38.9348,38.9184,38.9348,8600.0
2014-12-23 12:20:00,47.53,47.53,47.49,47.51,4900.0,38.9348,38.9348,38.902,38.9184,4900.0
2014-12-23 12:30:00,47.51,47.53,47.49,47.5,10600.0,38.9184,38.9348,38.902,38.9102,10600.0
2014-12-23 12:40:00,47.51,47.57,47.5,47.57,5000.0,38.9184,38.9675,38.9102,38.9675,5000.0
2014-12-23 12:50:00,47.58,47.6,47.55,47.6,6200.0,38.9757,38.9921,38.9512,38.9921,6200.0
2014-12-23 13:00:00,47.6,47.64,47.58,47.63,7400.0,38.9921,39.0249,38.9757,39.0167,7400.0
2014-12-23 13:10:00,47.63,47.66,47.62,47.65,7000.0,39.0167,39.0413,39.0085,39.0331,7000.0
2014-12-23 13:20:00,47.64,47.64,47.61,47.63,8400.0,39.0249,39.0249,39.0003,39.0167,8400.0
2014-12-23 13:30:00,47.63,47.65,47.62,47.65,3000.0,39.0167,39.0331,39.0085,39.0331,3000.0
2014-12-23 13:40:00,47.65,47.71,47.64,47.7,6400.0,39.0331,39.0822,39.0249,39.074,6400.0
2014-12-23 13:50:00,47.7,47.72,47.69,47.7,3800.0,39.074,39.0904,39.0658,39.074,3800.0
2014-12-23 14:00:00,47.69,47.71,47.68,47.68,5100.0,39.0658,39.0822,39.0576,39.0576,5100.0
2014-12-23 14:10:00,47.68,47.69,47.62,47.62,7000.0,39.0576,39.0658,39.0085,39.0085,7000.0
2014-12-23 14:20:00,47.63,47.65,47.6,47.62,7100.0,39.0167,39.0331,38.9921,39.0085,7100.0
2014-12-23 14:30:00,47.63,47.64,47.61,47.63,4500.0,39.0167,39.0249,39.0003,39.0167,4500.0
2014-12-23 14:40:00,47.62,47.63,47.6,47.61,6800.0,39.0085,39.0167,38.9921,39.0003,6800.0
2014-12-23 14:50:00,47.6,47.63,47.59,47.63,5300.0,38.9921,39.0167,38.9839,39.0167,5300.0
2014-12-23 15:00:00,47.63,47.64,47.61,47.61,5800.0,39.0167,39.0249,39.0003,39.0003,5800.0
2014-12-23 15:10:00,47.61,47.63,47.58,47.58,11600.0,39.0003,39.0167,38.9757,38.9757,11600.0
2014-12-23 15:20:00,47.57,47.59,47.51,47.53,11200.0,38.9675,38.9839,38.9184,38.9348,11200.0
2014-12-23 15:30:00,47.52,47.52,47.48,47.51,11000.0,38.9266,38.9266,38.8938,38.9184,11000.0
2014-12-23 15:40:00,47.52,47.54,47.46,47.47,33100.0,38.9266,38.943,38.8774,38.8856,33100.0
2014-12-23 15:50:00,47.47,47.53,47.46,47.51,41400.0,38.8856,38.9348,38.8774,38.9184,41400.0
2014-12-24 09:30:00,47.51,47.58,47.36,47.43,14000.0,38.9184,38.9757,38.7955,38.8529,14000.0
2014-12-24 09:40:00,47.43,47.51,47.38,47.48,18200.0,38.8529,38.9184,38.8119,38.8938,18200.0
2014-12-24 09:50:00,47.48,47.48,47.42,47.46,5300.0,38.8938,38.8938,38.8447,38.8774,5300.0
2014-12-24 10:00:00,47.45,47.46,47.39,47.41,5500.0,38.8692,38.8774,38.8201,38.8365,5500.0
2014-12-24 10:10:00,47.42,47.52,47.39,47.5,11900.0,38.8447,38.9266,38.8201,38.9102,11900.0
2014-12-24 10:20:00,47.51,47.62,47.51,47.59,8700.0,38.9184,39.0085,38.9184,38.9839,8700.0
2014-12-24 10:30:00,47.59,47.6,47.56,47.56,5400.0,38.9839,38.9921,38.9593,38.9593,5400.0
2014-12-24 10:40:00,47.56,47.59,47.55,47.55,4100.0,38.9593,38.9839,38.9512,38.9512,4100.0
2014-12-24 10:50:00,47.56,47.57,47.55,47.57,6000.0,38.9593,38.9675,38.9512,38.9675,6000.0
2014-12-24 11:00:00,47.57,47.57,47.55,47.55,4700.0,38.9675,38.9675,38.9512,38.9512,4700.0
2014-12-24 11:10:00,47.56,47.59,47.54,47.59,9700.0,38.9593,38.9839,38.943,38.9839,9700.0
2014-12-24 11:20:00,47.6,47.6,47.59,47.59,4300.0,38.9921,38.9921,38.9839,38.9839,4300.0
2014-12-24 11:30:00,47.58,47.58,47.5,47.51,6000.0,38.9757,38.9757,38.9102,38.9184,6000.0
2014-12-24 11:40:00,47.52,47.56,47.51,47.55,7600.0,38.9266,38.9593,38.9184,38.9512,7600.0
2014-12-24 11:50:00,47.55,47.59,47.54,47.59,6300.0,38.9512,38.9839,38.943,38.9839,6300.0
2014-12-24 12:00:00,47.59,47.6,47.58,47.6,7800.0,38.9839,38.9921,38.9757,38.9921,7800.0
2014-12-24 12:10:00,47.6,47.6,47.58,47.6,5800.0,38.9921,38.9921,38.9757,38.9921,5800.0
2014-12-24 12:20:00,47.6,47.6,47.59,47.6,5300.0,38.9921,38.9921,38.9839,38.9921,5300.0
2014-12-24 12:30:00,47.6,47.6,47.56,47.57,6400.0,38.9921,38.9921,38.9593,38.9675,6400.0
2014-12-24 12:40:00,47.57,47.57,47.49,47.49,7500.0,38.9675,38.9675,38.902,38.902,7500.0
2014-12-24 12:50:00,47.49,47.53,47.45,47.45,12500.0,38.902,38.9348,38.8692,38.8692,12500.0
2014-12-26 09:30:00,47.68,47.69,47.45,47.59,7400.0,39.0576,39.0658,38.8692,38.9839,7400.0
2014-12-26 09:40:00,47.65,47.69,47.58,47.68,6000.0,39.0331,39.0658,38.9757,39.0576,6000.0
2014-12-26 09:50:00,47.7,47.74,47.67,47.69,4200.0,39.074,39.1068,39.0495,39.0658,4200.0
2014-12-26 10:00:00,47.73,47.76,47.65,47.66,5600.0,39.0986,39.1232,39.0331,39.0413,5600.0
2014-12-26 10:10:00,47.64,47.64,47.57,47.57,1700.0,39.0249,39.0249,38.9675,38.9675,1700.0
2014-12-26 10:20:00,47.55,47.56,47.54,47.54,600.0,38.9512,38.9593,38.943,38.943,600.0
2014-12-26 10:30:00,47.56,47.58,47.55,47.58,1400.0,38.9593,38.9757,38.9512,38.9757,1400.0
2014-12-26 10:40:00,47.59,47.61,47.59,47.59,2000.0,38.9839,39.0003,38.9839,38.9839,2000.0
2014-12-26 10:50:00,47.6,47.61,47.59,47.6,4000.0,38.9921,39.0003,38.9839,38.9921,4000.0
2014-12-26 11:00:00,47.6,47.62,47.6,47.61,4400.0,38.9921,39.0085,38.9921,39.0003,4400.0
2014-12-26 11:10:00,47.61,47.64,47.61,47.62,5500.0,39.0003,39.0249,39.0003,39.0085,5500.0
2014-12-26 11:20:00,47.62,47.67,47.62,47.64,3900.0,39.0085,39.0495,39.0085,39.0249,3900.0
2014-12-26 11:30:00,47.65,47.66,47.61,47.64,6900.0,39.0331,39.0413,39.0003,39.0249,6900.0
2014-12-26 11:40:00,47.64,47.68,47.64,47.67,2900.0,39.0249,39.0576,39.0249,39.0495,2900.0
2014-12-26 11:50:00,47.67,47.7,47.67,47.69,2100.0,39.0495,39.074,39.0495,39.0658,2100.0
2014-12-26 12:00:00,47.7,47.71,47.68,47.68,1700.0,39.074,39.0822,39.0576,39.0576,1700.0
2014-12-26 12:10:00,47.69,47.71,47.67,47.69,5300.0,39.0658,39.0822,39.0495,39.0658,5300.0
2014-12-26 12:20:00,47.7,47.7,47.68,47.68,2200.0,39.074,39.074,39.0576,39.0576,2200.0
2014-12-26 12:30:00,47.68,47.69,47.57,47.58,6600.0,39.0576,39.0658,38.9675,38.9757,6600.0
2014-12-26 12:40:00,47.57,47.58,47.56,47.58,1700.0,38.9675,38.9757,38.9593,38.9757,1700.0
2014-12-26 12:50:00,47.58,47.59,47.57,47.59,1500.0,38.9757,38.9839,38.9675,38.9839,1500.0
2014-12-26 13:00:00,47.59,47.59,47.57,47.59,2500.0,38.9839,38.9839,38.9675,38.9839,2500.0
2014-12-26 13:10:00,47.59,47.61,47.58,47.6,2100.0,38.9839,39.0003,38.9757,38.9921,2100.0
2014-12-26 13:20:00,47.6,47.62,47.59,47.59,3800.0,38.9921,39.0085,38.9839,38.9839,3800.0
2014-12-26 13:30:00,47.58,47.6,47.58,47.6,2300.0,38.9757,38.9921,38.9757,38.9921,2300.0
2014-12-26 13:40:00,47.6,47.62,47.59,47.62,2900.0,38.9921,39.0085,38.9839,39.0085,2900.0
2014-12-26 13:50:00,47.61,47.63,47.6,47.62,3800.0,39.0003,39.0167,38.9921,39.0085,3800.0
2014-12-26 14:00:00,47.62,47.67,47.61,47.65,5900.0,39.0085,39.0495,39.0003,39.0331,5900.0
2014-12-26 14:10:00,47.65,47.68,47.65,47.67,3300.0,39.0331,39.0576,39.0331,39.0495,3300.0
2014-12-26 14:20:00,47.68,47.7,47.67,47.68,4400.0,39.0576,39.074,39.0495,39.0576,4400.0
2014-12-26 14:30:00,47.68,47.68,47.59,47.59,6800.0,39.0576,39.0576,38.9839,38.9839,6800.0
2014-12-26 14:40:00,47.59,47.61,47.57,47.6,8000.0,38.9839,39.0003,38.9675,38.9921,8000.0
2014-12-26 14:50:00,47.6,47.61,47.59,47.59,2300.0,38.9921,39.0003,38.9839,38.9839,2300.0
2014-12-26 15:00:00,47.6,47.6,47.59,47.59,900.0,38.9921,38.9921,38.9839,38.9839,900.0
2014-12-26 15:10:00,47.59,47.6,47.58,47.6,1300.0,38.9839,38.9921,38.9757,38.9921,1300.0
2014-12-26 15:20:00,47.59,47.6,47.58,47.59,2400.0,38.9839,38.9921,38.9757,38.9839,2400.0
2014-12-26 15:30:00,47.58,47.58,47.54,47.54,6300.0,38.9757,38.9757,38.943,38.943,6300.0
2014-12-26 15:40:00,47.54,47.56,47.51,47.51,15300.0,38.943,38.9593,38.9184,38.9184,15300.0
2014-12-26 15:50:00,47.51,47.51,47.43,47.49,32600.0,38.9184,38.9184,38.8529,38.902,32600.0
2014-12-29 09:30:00,47.39,47.74,47.24,47.61,12300.0,38.8201,39.1068,38.6972,39.0003,12300.0
2014-12-29 09:40:00,47.57,47.79,47.57,47.77,10000.0,38.9675,39.1478,38.9675,39.1314,10000.0
2014-12-29 09:50:00,47.79,47.8,47.63,47.75,15100.0,39.1478,39.1559,39.0167,39.115,15100.0
2014-12-29 10:00:00,47.79,47.86,47.78,47.86,4800.0,39.1478,39.2051,39.1396,39.2051,4800.0
2014-12-29 10:10:00,47.83,47.85,47.74,47.74,7500.0,39.1805,39.1969,39.1068,39.1068,7500.0
2014-12-29 10:20:00,47.74,47.75,47.66,47.66,7600.0,39.1068,39.115,39.0413,39.0413,7600.0
2014-12-29 10:30:00,47.66,47.66,47.57,47.58,7400.0,39.0413,39.0413,38.9675,38.9757,7400.0
2014-12-29 10:40:00,47.58,47.61,47.55,47.56,5700.0,38.9757,39.0003,38.9512,38.9593,5700.0
2014-12-29 10:50:00,47.56,47.58,47.56,47.57,3400.0,38.9593,38.9757,38.9593,38.9675,3400.0
2014-12-29 11:00:00,47.58,47.59,47.57,47.59,3700.0,38.9757,38.9839,38.9675,38.9839,3700.0
2014-12-29 11:10:00,47.6,47.6,47.56,47.56,5600.0,38.9921,38.9921,38.9593,38.9593,5600.0
2014-12-29 11:20:00,47.56,47.58,47.56,47.57,3300.0,38.9593,38.9757,38.9593,38.9675,3300.0
2014-12-29 11:30:00,47.58,47.6,47.57,47.59,4200.0,38.9757,38.9921,38.9675,38.9839,4200.0
2014-12-29 11:40:00,47.59,47.61,47.57,47.59,7400.0,38.9839,39.0003,38.9675,38.9839,7400.0
2014-12-29 11:50:00,47.6,47.62,47.59,47.6,10400.0,38.9921,39.0085,38.9839,38.9921,10400.0
2014-12-29 12:00:00,47.61,47.63,47.6,47.61,6100.0,39.0003,39.0167,38.9921,39.0003,6100.0
2014-12-29 12:10:00,47.6,47.62,47.57,47.58,6800.0,38.9921,39.0085,38.9675,38.9757,6800.0
2014-12-29 12:20:00,47.59,47.59,47.55,47.55,3000.0,38.9839,38.9839,38.9512,38.9512,3000.0
2014-12-29 12:30:00,47.55,47.56,47.54,47.55,2800.0,38.9512,38.9593,38.943,38.9512,2800.0
2014-12-29 12:40:00,47.55,47.56,47.54,47.56,3000.0,38.9512,38.9593,38.943,38.9593,3000.0
2014-12-29 12:50:00,47.56,47.56,47.52,47.53,3900.0,38.9593,38.9593,38.9266,38.9348,3900.0
2014-12-29 13:00:00,47.52,47.53,47.51,47.52,3900.0,38.9266,38.9348,38.9184,38.9266,3900.0
2014-12-29 13:10:00,47.53,47.54,47.51,47.54,3300.0,38.9348,38.943,38.9184,38.943,3300.0
2014-12-29 13:20:00,47.55,47.55,47.53,47.53,1300.0,38.9512,38.9512,38.9348,38.9348,1300.0
2014-12-29 13:30:00,47.53,47.58,47.53,47.58,3700.0,38.9348,38.9757,38.9348,38.9757,3700.0
2014-12-29 13:40:00,47.58,47.61,47.56,47.61,8100.0,38.9757,39.0003,38.9593,39.0003,8100.0
2014-12-29 13:50:00,47.61,47.61,47.59,47.61,5000.0,39.0003,39.0003,38.9839,39.0003,5000.0
2014-12-29 14:00:00,47.61,47.62,47.58,47.58,6900.0,39.0003,39.0085,38.9757,38.9757,6900.0
2014-12-29 14:10:00,47.59,47.6,47.56,47.57,4100.0,38.9839,38.9921,38.9593,38.9675,4100.0
2014-12-29 14:20:00,47.56,47.59,47.56,47.59,3900.0,38.9593,38.9839,38.9593,38.9839,3900.0
2014-12-29 14:30:00,47.59,47.6,47.55,47.55,6600.0,38.9839,38.9921,38.9512,38.9512,6600.0
2014-12-29 14:40:00,47.55,47.58,47.55,47.58,4800.0,38.9512,38.9757,38.9512,38.9757,4800.0
2014-12-29 14:50:00,47.58,47.59,47.56,47.59,6100.0,38.9757,38.9839,38.9593,38.9839,6100.0
2014-12-29 15:00:00,47.58,47.63,47.58,47.63,10100.0,38.9757,39.0167,38.9757,39.0167,10100.0
2014-12-29 15:10:00,47.62,47.63,47.59,47.6,6000.0,39.0085,39.0167,38.9839,38.9921,6000.0
2014-12-29 15:20:00,47.6,47.62,47.6,47.6,10600.0,38.9921,39.0085,38.9921,38.9921,10600.0
2014-12-29 15:30:00,47.6,47.61,47.59,47.6,7500.0,38.9921,39.0003,38.9839,38.9921,7500.0
2014-12-29 15:40:00,47.59,47.63,47.59,47.59,22800.0,38.9839,39.0167,38.9839,38.9839,22800.0
2014-12-29 15:50:00,47.59,47.6,47.51,47.51,49900.0,38.9839,38.9921,38.9184,38.9184,49900.0
2014-12-30 09:30:00,47.47,47.64,47.42,47.56,8600.0,38.8856,39.0249,38.8447,38.9593,8600.0
2014-12-30 09:40:00,47.51,47.57,47.49,47.55,5600.0,38.9184,38.9675,38.902,38.9512,5600.0
2014-12-30 09:50:00,47.54,47.54,47.47,47.47,1200.0,38.943,38.943,38.8856,38.8856,1200.0
2014-12-30 10:00:00,47.46,47.5,47.44,47.48,4500.0,38.8774,38.9102,38.861,38.8938,4500.0
2014-12-30 10:10:00,47.47,47.61,47.47,47.56,11900.0,38.8856,39.0003,38.8856,38.9593,11900.0
2014-12-30 10:20:00,47.57,47.57,47.53,47.53,1100.0,38.9675,38.9675,38.9348,38.9348,1100.0
2014-12-30 10:30:00,47.53,47.53,47.49,47.49,1500.0,38.9348,38.9348,38.902,38.902,1500.0
2014-12-30 10:40:00,47.5,47.58,47.5,47.58,4000.0,38.9102,38.9757,38.9102,38.9757,4000.0
2014-12-30 10:50:00,47.59,47.63,47.59,47.61,5600.0,38.9839,39.0167,38.9839,39.0003,5600.0
2014-12-30 11:00:00,47.61,47.65,47.61,47.64,5100.0,39.0003,39.0331,39.0003,39.0249,5100.0
2014-12-30 11:10:00,47.63,47.66,47.59,47.66,6200.0,39.0167,39.0413,38.9839,39.0413,6200.0
2014-12-30 11:20:00,47.66,47.69,47.65,47.67,4200.0,39.0413,39.0658,39.0331,39.0495,4200.0
2014-12-30 11:30:00,47.66,47.69,47.64,47.69,2800.0,39.0413,39.0658,39.0249,39.0658,2800.0
2014-12-30 11:40:00,47.71,47.74,47.68,47.69,5000.0,39.0822,39.1068,39.0576,39.0658,5000.0
2014-12-30 11:50:00,47.7,47.72,47.7,47.7,1900.0,39.074,39.0904,39.074,39.074,1900.0
2014-12-30 12:00:00,47.7,47.78,47.7,47.78,8200.0,39.074,39.1396,39.074,39.1396,8200.0
2014-12-30 12:10:00,47.79,47.82,47.78,47.81,9700.0,39.1478,39.1723,39.1396,39.1641,9700.0
2014-12-30 12:20:00,47.82,47.82,47.81,47.82,2200.0,39.1723,39.1723,39.1641,39.1723,2200.0
2014-12-30 12:30:00,47.82,47.82,47.76,47.77,5700.0,39.1723,39.1723,39.1232,39.1314,5700.0
2014-12-30 12:40:00,47.78,47.79,47.74,47.79,2400.0,39.1396,39.1478,39.1068,39.1478,2400.0
2014-12-30 12:50:00,47.77,47.8,47.77,47.78,1600.0,39.1314,39.1559,39.1314,39.1396,1600.0
2014-12-30 13:00:00,47.79,47.79,47.77,47.79,900.0,39.1478,39.1478,39.1314,39.1478,900.0
2014-12-30 13:10:00,47.8,47.85,47.8,47.83,2600.0,39.1559,39.1969,39.1559,39.1805,2600.0
2014-12-30 13:20:00,47.83,47.83,47.81,47.83,5200.0,39.1805,39.1805,39.1641,39.1805,5200.0
2014-12-30 13:30:00,47.82,47.84,47.81,47.83,5000.0,39.1723,39.1887,39.1641,39.1805,5000.0
2014-12-30 13:40:00,47.82,47.82,47.74,47.78,4600.0,39.1723,39.1723,39.1068,39.1396,4600.0
2014-12-30 13:50:00,47.78,47.79,47.77,47.78,2200.0,39.1396,39.1478,39.1314,39.1396,2200.0
2014-12-30 14:00:00,47.78,47.81,47.77,47.81,2500.0,39.1396,39.1641,39.1314,39.1641,2500.0
2014-12-30 14:10:00,47.81,47.84,47.81,47.82,5200.0,39.1641,39.1887,39.1641,39.1723,5200.0
2014-12-30 14:20:00,47.82,47.83,47.81,47.81,3400.0,39.1723,39.1805,39.1641,39.1641,3400.0
2014-12-30 14:30:00,47.81,47.84,47.81,47.84,6000.0,39.1641,39.1887,39.1641,39.1887,6000.0
2014-12-30 14:40:00,47.83,47.89,47.83,47.88,6400.0,39.1805,39.2297,39.1805,39.2215,6400.0
2014-12-30 14:50:00,47.89,47.89,47.86,47.87,5200.0,39.2297,39.2297,39.2051,39.2133,5200.0
2014-12-30 15:00:00,47.87,47.87,47.84,47.85,7700.0,39.2133,39.2133,39.1887,39.1969,7700.0
2014-12-30 15:10:00,47.84,47.85,47.81,47.82,4800.0,39.1887,39.1969,39.1641,39.1723,4800.0
2014-12-30 15:20:00,47.81,47.83,47.81,47.83,3300.0,39.1641,39.1805,39.1641,39.1805,3300.0
2014-12-30 15:30:00,47.83,47.85,47.82,47.85,8300.0,39.1805,39.1969,39.1723,39.1969,8300.0
2014-12-30 15:40:00,47.84,47.85,47.81,47.83,12200.0,39.1887,39.1969,39.1641,39.1805,12200.0
2014-12-30 15:50:00,47.83,47.86,47.79,47.84,46000.0,39.1805,39.2051,39.1478,39.1887,46000.0
2014-12-31 09:30:00,47.95,47.99,47.71,47.95,19700.0,39.2788,39.3116,39.0822,39.2788,19700.0
2014-12-31 09:40:00,47.91,47.91,47.86,47.9,3700.0,39.2461,39.2461,39.2051,39.2379,3700.0
2014-12-31 09:50:00,47.87,47.91,47.83,47.84,7200.0,39.2133,39.2461,39.1805,39.1887,7200.0
2014-12-31 10:00:00,47.84,47.85,47.76,47.79,5900.0,39.1887,39.1969,39.1232,39.1478,5900.0
2014-12-31 10:10:00,47.78,47.79,47.76,47.77,1700.0,39.1396,39.1478,39.1232,39.1314,1700.0
2014-12-31 10:20:00,47.77,47.77,47.76,47.76,2200.0,39.1314,39.1314,39.1232,39.1232,2200.0
2014-12-31 10:30:00,47.75,47.75,47.71,47.75,3100.0,39.115,39.115,39.0822,39.115,3100.0
2014-12-31 10:40:00,47.74,47.82,47.73,47.8,7300.0,39.1068,39.1723,39.0986,39.1559,7300.0
2014-12-31 10:50:00,47.83,47.83,47.79,47.8,5200.0,39.1805,39.1805,39.1478,39.1559,5200.0
2014-12-31 11:00:00,47.81,47.82,47.8,47.81,6100.0,39.1641,39.1723,39.1559,39.1641,6100.0
2014-12-31 11:10:00,47.8,47.81,47.74,47.76,4400.0,39.1559,39.1641,39.1068,39.1232,4400.0
2014-12-31 11:20:00,47.75,47.78,47.74,47.74,6100.0,39.115,39.1396,39.1068,39.1068,6100.0
2014-12-31 11:30:00,47.73,47.78,47.73,47.78,3100.0,39.0986,39.1396,39.0986,39.1396,3100.0
2014-12-31 11:40:00,47.77,47.79,47.73,47.79,9000.0,39.1314,39.1478,39.0986,39.1478,9000.0
2014-12-31 11:50:00,47.79,47.81,47.78,47.81,4300.0,39.1478,39.1641,39.1396,39.1641,4300.0
2014-12-31 12:00:00,47.8,47.8,47.74,47.79,5500.0,39.1559,39.1559,39.1068,39.1478,5500.0
2014-12-31 12:10:00,47.79,47.8,47.77,47.78,4600.0,39.1478,39.1559,39.1314,39.1396,4600.0
2014-12-31 12:20:00,47.77,47.77,47.65,47.68,8200.0,39.1314,39.1314,39.0331,39.0576,8200.0
2014-12-31 12:30:00,47.69,47.69,47.61,47.62,4400.0,39.0658,39.0658,39.0003,39.0085,4400.0
2014-12-31 12:40:00,47.61,47.64,47.6,47.62,4800.0,39.0003,39.0249,38.9921,39.0085,4800.0
2014-12-31 12:50:00,47.6,47.61,47.58,47.59,2400.0,38.9921,39.0003,38.9757,38.9839,2400.0
2014-12-31 13:00:00,47.57,47.6,47.54,47.58,3800.0,38.9675,38.9921,38.943,38.9757,3800.0
2014-12-31 13:10:00,47.58,47.58,47.53,47.54,3900.0,38.9757,38.9757,38.9348,38.943,3900.0
2014-12-31 13:20:00,47.53,47.54,47.51,47.53,3000.0,38.9348,38.943,38.9184,38.9348,3000.0
2014-12-31 13:30:00,47.54,47.57,47.54,47.55,2300.0,38.943,38.9675,38.943,38.9512,2300.0
2014-12-31 13:40:00,47.56,47.6,47.54,47.54,2800.0,38.9593,38.9921,38.943,38.943,2800.0
2014-12-31 13:50:00,47.54,47.55,47.48,47.49,3700.0,38.943,38.9512,38.8938,38.902,3700.0
2014-12-31 14:00:00,47.49,47.49,47.41,47.42,4000.0,38.902,38.902,38.8365,38.8447,4000.0
2014-12-31 14:10:00,47.44,47.45,47.41,47.44,2400.0,38.861,38.8692,38.8365,38.861,2400.0
2014-12-31 14:20:00,47.42,47.42,47.39,47.39,3000.0,38.8447,38.8447,38.8201,38.8201,3000.0
2014-12-31 14:30:00,47.4,47.4,47.37,47.37,5500.0,38.8283,38.8283,38.8037,38.8037,5500.0
2014-12-31 14:40:00,47.35,47.35,47.28,47.33,4900.0,38.7873,38.7873,38.73,38.7709,4900.0
2014-12-31 14:50:00,47.33,47.38,47.33,47.37,6000.0,38.7709,38.8119,38.7709,38.8037,6000.0
2014-12-31 15:00:00,47.36,47.38,47.35,47.38,3200.0,38.7955,38.8119,38.7873,38.8119,3200.0
2014-12-31 15:10:00,47.37,47.43,47.35,47.43,3800.0,38.8037,38.8529,38.7873,38.8529,3800.0
2014-12-31 15:20:00,47.42,47.43,47.41,47.43,3400.0,38.8447,38.8529,38.8365,38.8529,3400.0
2014-12-31 15:30:00,47.42,47.43,47.33,47.33,10100.0,38.8447,38.8529,38.7709,38.7709,10100.0
2014-12-31 15:40:00,47.31,47.31,47.18,47.18,18400.0,38.7546,38.7546,38.6481,38.6481,18400.0
2014-12-31 15:50:00,47.17,47.17,47.05,47.05,49700.0,38.6399,38.6399,38.5416,38.5416,49700.0
2015-01-02 09:30:00,47.25,47.49,47.23,47.23,7000.0,38.7054,38.902,38.689,38.689,7000.0
2015-01-02 09:40:00,47.26,47.28,46.99,47.0,16800.0,38.7136,38.73,38.4924,38.5006,16800.0
2015-01-02 09:50:00,47.0,47.1,46.98,47.02,10900.0,38.5006,38.5825,38.4842,38.517,10900.0
2015-01-02 10:00:00,47.06,47.08,46.94,46.98,11100.0,38.5498,38.5661,38.4515,38.4842,11100.0
2015-01-02 10:10:00,46.96,46.99,46.91,46.93,14800.0,38.4678,38.4924,38.4269,38.4433,14800.0
2015-01-02 10:20:00,46.92,47.07,46.89,47.04,39300.0,38.4351,38.558,38.4105,38.5334,39300.0
2015-01-02 10:30:00,47.04,47.08,46.88,46.89,9200.0,38.5334,38.5661,38.4023,38.4105,9200.0
2015-01-02 10:40:00,46.88,46.89,46.74,46.75,9700.0,38.4023,38.4105,38.2876,38.2958,9700.0
2015-01-02 10:50:00,46.74,46.79,46.7,46.77,4800.0,38.2876,38.3286,38.2549,38.3122,4800.0
2015-01-02 11:00:00,46.77,46.77,46.67,46.69,16200.0,38.3122,38.3122,38.2303,38.2467,16200.0
2015-01-02 11:10:00,46.69,46.74,46.62,46.74,11900.0,38.2467,38.2876,38.1893,38.2876,11900.0
2015-01-02 11:20:00,46.74,46.77,46.66,46.73,9500.0,38.2876,38.3122,38.2221,38.2794,9500.0
2015-01-02 11:30:00,46.72,46.72,46.6,46.6,6500.0,38.2712,38.2712,38.1729,38.1729,6500.0
2015-01-02 11:40:00,46.6,46.6,46.53,46.58,7900.0,38.1729,38.1729,38.1156,38.1566,7900.0
2015-01-02 11:50:00,46.59,46.64,46.55,46.63,5800.0,38.1648,38.2057,38.132,38.1975,5800.0
2015-01-02 12:00:00,46.63,46.72,46.62,46.71,2900.0,38.1975,38.2712,38.1893,38.2631,2900.0
2015-01-02 12:10:00,46.71,46.72,46.62,46.64,5500.0,38.2631,38.2712,38.1893,38.2057,5500.0
2015-01-02 12:20:00,46.65,46.66,46.63,46.64,4400.0,38.2139,38.2221,38.1975,38.2057,4400.0
2015-01-02 12:30:00,46.65,46.69,46.61,46.68,9400.0,38.2139,38.2467,38.1811,38.2385,9400.0
2015-01-02 12:40:00,46.68,46.68,46.57,46.58,4500.0,38.2385,38.2385,38.1484,38.1566,4500.0
2015-01-02 12:50:00,46.58,46.67,46.57,46.62,6100.0,38.1566,38.2303,38.1484,38.1893,6100.0
2015-01-02 13:00:00,46.63,46.7,46.63,46.69,10400.0,38.1975,38.2549,38.1975,38.2467,10400.0
2015-01-02 13:10:00,46.67,46.76,46.67,46.75,27300.0,38.2303,38.304,38.2303,38.2958,27300.0
2015-01-02 13:20:00,46.76,46.81,46.72,46.72,10200.0,38.304,38.345,38.2712,38.2712,10200.0
2015-01-02 13:30:00,46.72,46.72,46.66,46.69,4300.0,38.2712,38.2712,38.2221,38.2467,4300.0
2015-01-02 13:40:00,46.67,46.67,46.61,46.62,6000.0,38.2303,38.2303,38.1811,38.1893,6000.0
2015-01-02 13:50:00,46.61,46.68,46.6,46.67,4700.0,38.1811,38.2385,38.1729,38.2303,4700.0
2015-01-02 14:00:00,46.66,46.77,46.66,46.77,5500.0,38.2221,38.3122,38.2221,38.3122,5500.0
2015-01-02 14:10:00,46.78,46.85,46.78,46.8,5400.0,38.3204,38.3777,38.3204,38.3368,5400.0
2015-01-02 14:20:00,46.8,46.86,46.79,46.83,5200.0,38.3368,38.3859,38.3286,38.3614,5200.0
2015-01-02 14:30:00,46.82,46.83,46.79,46.83,4300.0,38.3532,38.3614,38.3286,38.3614,4300.0
2015-01-02 14:40:00,46.84,46.89,46.82,46.86,6000.0,38.3695,38.4105,38.3532,38.3859,6000.0
2015-01-02 14:50:00,46.86,46.9,46.84,46.85,7300.0,38.3859,38.4187,38.3695,38.3777,7300.0
2015-01-02 15:00:00,46.84,46.9,46.82,46.85,13500.0,38.3695,38.4187,38.3532,38.3777,13500.0
2015-01-02 15:10:00,46.85,46.85,46.76,46.79,11100.0,38.3777,38.3777,38.304,38.3286,11100.0
2015-01-02 15:20:00,46.78,46.87,46.77,46.86,9800.0,38.3204,38.3941,38.3122,38.3859,9800.0
2015-01-02 15:30:00,46.87,46.87,46.8,46.86,14400.0,38.3941,38.3941,38.3368,38.3859,14400.0
2015-01-02 15:40:00,46.86,47.03,46.86,47.02,23100.0,38.3859,38.5252,38.3859,38.517,23100.0
2015-01-02 15:50:00,47.02,47.02,46.9,46.96,42600.0,38.517,38.517,38.4187,38.4678,42600.0
2015-01-05 09:30:00,46.67,46.74,46.44,46.66,13000.0,38.2303,38.2876,38.0419,38.2221,13000.0
2015-01-05 09:40:00,46.63,46.77,46.63,46.69,11700.0,38.1975,38.3122,38.1975,38.2467,11700.0
2015-01-05 09:50:00,46.68,46.7,46.52,46.52,6400.0,38.2385,38.2549,38.1074,38.1074,6400.0
2015-01-05 10:00:00,46.5,46.6,46.46,46.54,5800.0,38.091,38.1729,38.0583,38.1238,5800.0
2015-01-05 10:10:00,46.55,46.55,46.48,46.48,5500.0,38.132,38.132,38.0746,38.0746,5500.0
2015-01-05 10:20:00,46.49,46.62,46.48,46.57,12300.0,38.0828,38.1893,38.0746,38.1484,12300.0
2015-01-05 10:30:00,46.56,46.56,46.5,46.54,6900.0,38.1402,38.1402,38.091,38.1238,6900.0
2015-01-05 10:40:00,46.54,46.59,46.47,46.58,9500.0,38.1238,38.1648,38.0665,38.1566,9500.0
2015-01-05 10:50:00,46.58,46.58,46.52,46.54,8100.0,38.1566,38.1566,38.1074,38.1238,8100.0
2015-01-05 11:00:00,46.54,46.57,46.51,46.56,7900.0,38.1238,38.1484,38.0992,38.1402,7900.0
2015-01-05 11:10:00,46.55,46.56,46.5,46.51,5500.0,38.132,38.1402,38.091,38.0992,5500.0
2015-01-05 11:20:00,46.5,46.57,46.5,46.55,16200.0,38.091,38.1484,38.091,38.132,16200.0
2015-01-05 11:30:00,46.56,46.64,46.54,46.59,17500.0,38.1402,38.2057,38.1238,38.1648,17500.0
2015-01-05 11:40:00,46.6,46.69,46.6,46.68,5800.0,38.1729,38.2467,38.1729,38.2385,5800.0
2015-01-05 11:50:00,46.69,46.74,46.67,46.7,11100.0,38.2467,38.2876,38.2303,38.2549,11100.0
2015-01-05 12:00:00,46.72,46.74,46.65,46.65,6000.0,38.2712,38.2876,38.2139,38.2139,6000.0
2015-01-05 12:10:00,46.66,46.66,46.6,46.6,6500.0,38.2221,38.2221,38.1729,38.1729,6500.0
2015-01-05 12:20:00,46.61,46.62,46.51,46.51,6300.0,38.1811,38.1893,38.0992,38.0992,6300.0
2015-01-05 12:30:00,46.51,46.54,46.49,46.54,15800.0,38.0992,38.1238,38.0828,38.1238,15800.0
2015-01-05 12:40:00,46.53,46.54,46.47,46.47,6000.0,38.1156,38.1238,38.0665,38.0665,6000.0
2015-01-05 12:50:00,46.47,46.47,46.36,46.44,5900.0,38.0665,38.0665,37.9764,38.0419,5900.0
2015-01-05 13:00:00,46.44,46.52,46.43,46.51,5700.0,38.0419,38.1074,38.0337,38.0992,5700.0
2015-01-05 13:10:00,46.5,46.51,46.42,46.44,8300.0,38.091,38.0992,38.0255,38.0419,8300.0
2015-01-05 13:20:00,46.45,46.48,46.43,46.48,12200.0,38.0501,38.0746,38.0337,38.0746,12200.0
2015-01-05 13:30:00,46.47,46.55,46.45,46.51,8200.0,38.0665,38.132,38.0501,38.0992,8200.0
2015-01-05 13:40:00,46.5,46.53,46.46,46.5,6900.0,38.091,38.1156,38.0583,38.091,6900.0
2015-01-05 13:50:00,46.51,46.54,46.48,46.54,16500.0,38.0992,38.1238,38.0746,38.1238,16500.0
2015-01-05 14:00:00,46.53,46.58,46.5,46.56,19700.0,38.1156,38.1566,38.091,38.1402,19700.0
2015-01-05 14:10:00,46.56,46.64,46.54,46.6,20200.0,38.1402,38.2057,38.1238,38.1729,20200.0
2015-01-05 14:20:00,46.59,46.66,46.56,46.59,16500.0,38.1648,38.2221,38.1402,38.1648,16500.0
2015-01-05 14:30:00,46.59,46.62,46.56,46.61,14900.0,38.1648,38.1893,38.1402,38.1811,14900.0
2015-01-05 14:40:00,46.62,46.69,46.62,46.68,33900.0,38.1893,38.2467,38.1893,38.2385,33900.0
2015-01-05 14:50:00,46.68,46.7,46.64,46.7,22100.0,38.2385,38.2549,38.2057,38.2549,22100.0
2015-01-05 15:00:00,46.69,46.7,46.62,46.68,25300.0,38.2467,38.2549,38.1893,38.2385,25300.0
2015-01-05 15:10:00,46.68,46.72,46.68,46.7,24000.0,38.2385,38.2712,38.2385,38.2549,24000.0
2015-01-05 15:20:00,46.71,46.72,46.67,46.69,19200.0,38.2631,38.2712,38.2303,38.2467,19200.0
2015-01-05 15:30:00,46.68,46.69,46.59,46.64,25500.0,38.2385,38.2467,38.1648,38.2057,25500.0
2015-01-05 15:40:00,46.65,46.75,46.65,46.74,47900.0,38.2139,38.2958,38.2139,38.2876,47900.0
2015-01-05 15:50:00,46.74,46.83,46.69,46.71,86500.0,38.2876,38.3614,38.2467,38.2631,86500.0
2015-01-06 09:30:00,46.67,46.77,46.6,46.66,6700.0,38.2303,38.3122,38.1729,38.2221,6700.0
2015-01-06 09:40:00,46.58,46.7,46.57,46.67,9400.0,38.1566,38.2549,38.1484,38.2303,9400.0
2015-01-06 09:50:00,46.72,46.8,46.72,46.75,10900.0,38.2712,38.3368,38.2712,38.2958,10900.0
2015-01-06 10:00:00,46.75,46.82,46.74,46.79,11200.0,38.2958,38.3532,38.2876,38.3286,11200.0
2015-01-06 10:10:00,46.79,46.94,46.75,46.9,12500.0,38.3286,38.4515,38.2958,38.4187,12500.0
2015-01-06 10:20:00,46.92,46.95,46.88,46.88,8400.0,38.4351,38.4597,38.4023,38.4023,8400.0
2015-01-06 10:30:00,46.87,46.87,46.77,46.77,10400.0,38.3941,38.3941,38.3122,38.3122,10400.0
2015-01-06 10:40:00,46.78,46.8,46.69,46.7,11900.0,38.3204,38.3368,38.2467,38.2549,11900.0
2015-01-06 10:50:00,46.71,46.73,46.64,46.65,17400.0,38.2631,38.2794,38.2057,38.2139,17400.0
2015-01-06 11:00:00,46.64,46.71,46.56,46.7,46700.0,38.2057,38.2631,38.1402,38.2549,46700.0
2015-01-06 11:10:00,46.7,46.9,46.69,46.78,50700.0,38.2549,38.4187,38.2467,38.3204,50700.0
2015-01-06 11:20:00,46.79,46.86,46.74,46.84,51700.0,38.3286,38.3859,38.2876,38.3695,51700.0
2015-01-06 11:30:00,46.84,46.84,46.5,46.52,34200.0,38.3695,38.3695,38.091,38.1074,34200.0
2015-01-06 11:40:00,46.53,46.55,46.42,46.54,9800.0,38.1156,38.132,38.0255,38.1238,9800.0
2015-01-06 11:50:00,46.53,46.54,46.4,46.4,10200.0,38.1156,38.1238,38.0091,38.0091,10200.0
2015-01-06 12:00:00,46.4,46.41,46.27,46.31,15200.0,38.0091,38.0173,37.9026,37.9354,15200.0
2015-01-06 12:10:00,46.31,46.4,46.3,46.3,14000.0,37.9354,38.0091,37.9272,37.9272,14000.0
2015-01-06 12:20:00,46.3,46.44,46.29,46.43,30600.0,37.9272,38.0419,37.919,38.0337,30600.0
2015-01-06 12:30:00,46.43,46.48,46.4,46.48,12300.0,38.0337,38.0746,38.0091,38.0746,12300.0
2015-01-06 12:40:00,46.49,46.51,46.41,46.44,10900.0,38.0828,38.0992,38.0173,38.0419,10900.0
2015-01-06 12:50:00,46.44,46.62,46.44,46.56,15100.0,38.0419,38.1893,38.0419,38.1402,15100.0
2015-01-06 13:00:00,46.57,46.57,46.4,46.4,12400.0,38.1484,38.1484,38.0091,38.0091,12400.0
2015-01-06 13:10:00,46.41,46.47,46.4,46.41,14100.0,38.0173,38.0665,38.0091,38.0173,14100.0
2015-01-06 13:20:00,46.4,46.49,46.36,46.48,13800.0,38.0091,38.0828,37.9764,38.0746,13800.0
2015-01-06 13:30:00,46.48,46.56,46.46,46.55,16000.0,38.0746,38.1402,38.0583,38.132,16000.0
2015-01-06 13:40:00,46.55,46.55,46.46,46.54,7300.0,38.132,38.132,38.0583,38.1238,7300.0
2015-01-06 13:50:00,46.52,46.63,46.51,46.63,19400.0,38.1074,38.1975,38.0992,38.1975,19400.0
2015-01-06 14:00:00,46.64,46.66,46.56,46.56,12200.0,38.2057,38.2221,38.1402,38.1402,12200.0
2015-01-06 14:10:00,46.56,46.56,46.42,46.48,16700.0,38.1402,38.1402,38.0255,38.0746,16700.0
2015-01-06 14:20:00,46.48,46.57,46.48,46.55,15800.0,38.0746,38.1484,38.0746,38.132,15800.0
2015-01-06 14:30:00,46.58,46.65,46.56,46.65,12500.0,38.1566,38.2139,38.1402,38.2139,12500.0
2015-01-06 14:40:00,46.65,46.75,46.63,46.74,15400.0,38.2139,38.2958,38.1975,38.2876,15400.0
2015-01-06 14:50:00,46.72,46.8,46.69,46.74,13400.0,38.2712,38.3368,38.2467,38.2876,13400.0
2015-01-06 15:00:00,46.74,46.79,46.68,46.71,19300.0,38.2876,38.3286,38.2385,38.2631,19300.0
2015-01-06 15:10:00,46.71,46.76,46.71,46.73,32900.0,38.2631,38.304,38.2631,38.2794,32900.0
2015-01-06 15:20:00,46.73,46.84,46.72,46.84,27700.0,38.2794,38.3695,38.2712,38.3695,27700.0
2015-01-06 15:30:00,46.84,46.84,46.58,46.59,29000.0,38.3695,38.3695,38.1566,38.1648,29000.0
2015-01-06 15:40:00,46.59,46.75,46.56,46.69,34000.0,38.1648,38.2958,38.1402,38.2467,34000.0
2015-01-06 15:50:00,46.7,46.71,46.58,46.58,55900.0,38.2549,38.2631,38.1566,38.1566,55900.0
2015-01-07 09:30:00,46.87,46.87,46.63,46.73,14100.0,38.3941,38.3941,38.1975,38.2794,14100.0
2015-01-07 09:40:00,46.73,46.81,46.66,46.7,13400.0,38.2794,38.345,38.2221,38.2549,13400.0
2015-01-07 09:50:00,46.7,46.77,46.69,46.72,7700.0,38.2549,38.3122,38.2467,38.2712,7700.0
2015-01-07 10:00:00,46.73,46.74,46.63,46.65,5900.0,38.2794,38.2876,38.1975,38.2139,5900.0
2015-01-07 10:10:00,46.64,46.64,46.56,46.64,2500.0,38.2057,38.2057,38.1402,38.2057,2500.0
2015-01-07 10:20:00,46.62,46.65,46.55,46.58,5300.0,38.1893,38.2139,38.132,38.1566,5300.0
2015-01-07 10:30:00,46.57,46.57,46.51,46.55,12900.0,38.1484,38.1484,38.0992,38.132,12900.0
2015-01-07 10:40:00,46.53,46.6,46.49,46.6,20300.0,38.1156,38.1729,38.0828,38.1729,20300.0
2015-01-07 10:50:00,46.59,46.69,46.59,46.67,3600.0,38.1648,38.2467,38.1648,38.2303,3600.0
2015-01-07 11:00:00,46.65,46.66,46.51,46.51,12300.0,38.2139,38.2221,38.0992,38.0992,12300.0
2015-01-07 11:10:00,46.5,46.55,46.48,46.51,22100.0,38.091,38.132,38.0746,38.0992,22100.0
2015-01-07 11:20:00,46.52,46.57,46.49,46.56,16800.0,38.1074,38.1484,38.0828,38.1402,16800.0
2015-01-07 11:30:00,46.57,46.66,46.57,46.6,4700.0,38.1484,38.2221,38.1484,38.1729,4700.0
2015-01-07 11:40:00,46.6,46.68,46.6,46.66,6800.0,38.1729,38.2385,38.1729,38.2221,6800.0
2015-01-07 11:50:00,46.68,46.82,46.68,46.79,7400.0,38.2385,38.3532,38.2385,38.3286,7400.0
2015-01-07 12:00:00,46.81,46.96,46.8,46.88,12500.0,38.345,38.4678,38.3368,38.4023,12500.0
2015-01-07 12:10:00,46.88,46.88,46.79,46.85,3000.0,38.4023,38.4023,38.3286,38.3777,3000.0
2015-01-07 12:20:00,46.85,46.93,46.85,46.92,4300.0,38.3777,38.4433,38.3777,38.4351,4300.0
2015-01-07 12:30:00,46.93,46.93,46.86,46.91,3900.0,38.4433,38.4433,38.3859,38.4269,3900.0
2015-01-07 12:40:00,46.92,46.92,46.82,46.83,3700.0,38.4351,38.4351,38.3532,38.3614,3700.0
2015-01-07 12:50:00,46.83,46.83,46.78,46.78,3300.0,38.3614,38.3614,38.3204,38.3204,3300.0
2015-01-07 13:00:00,46.79,46.81,46.72,46.73,5600.0,38.3286,38.345,38.2712,38.2794,5600.0
2015-01-07 13:10:00,46.74,46.79,46.73,46.79,2700.0,38.2876,38.3286,38.2794,38.3286,2700.0
2015-01-07 13:20:00,46.78,46.79,46.74,46.78,3200.0,38.3204,38.3286,38.2876,38.3204,3200.0
2015-01-07 13:30:00,46.78,46.83,46.77,46.81,4400.0,38.3204,38.3614,38.3122,38.345,4400.0
2015-01-07 13:40:00,46.81,46.87,46.8,46.87,3500.0,38.345,38.3941,38.3368,38.3941,3500.0
2015-01-07 13:50:00,46.87,46.91,46.86,46.9,4700.0,38.3941,38.4269,38.3859,38.4187,4700.0
2015-01-07 14:00:00,46.92,47.05,46.83,47.04,25900.0,38.4351,38.5416,38.3614,38.5334,25900.0
2015-01-07 14:10:00,47.03,47.08,47.0,47.04,15300.0,38.5252,38.5661,38.5006,38.5334,15300.0
2015-01-07 14:20:00,47.05,47.1,47.03,47.05,10200.0,38.5416,38.5825,38.5252,38.5416,10200.0
2015-01-07 14:30:00,47.05,47.09,47.05,47.07,8300.0,38.5416,38.5743,38.5416,38.558,8300.0
2015-01-07 14:40:00,47.06,47.06,46.96,47.02,8900.0,38.5498,38.5498,38.4678,38.517,8900.0
2015-01-07 14:50:00,47.02,47.02,46.89,46.91,7800.0,38.517,38.517,38.4105,38.4269,7800.0
2015-01-07 15:00:00,46.92,47.02,46.92,47.0,16600.0,38.4351,38.517,38.4351,38.5006,16600.0
2015-01-07 15:10:00,47.01,47.03,46.94,47.03,9800.0,38.5088,38.5252,38.4515,38.5252,9800.0
2015-01-07 15:20:00,46.99,47.03,46.97,47.03,8700.0,38.4924,38.5252,38.476,38.5252,8700.0
2015-01-07 15:30:00,47.03,47.06,47.0,47.01,12800.0,38.5252,38.5498,38.5006,38.5088,12800.0
2015-01-07 15:40:00,47.02,47.02,46.94,46.96,39700.0,38.517,38.517,38.4515,38.4678,39700.0
2015-01-07 15:50:00,46.97,47.12,46.93,47.1,118100.0,38.476,38.5989,38.4433,38.5825,118100.0
2015-01-08 09:30:00,47.3,47.68,47.17,47.57,19800.0,38.7464,39.0576,38.6399,38.9675,19800.0
2015-01-08 09:40:00,47.59,47.7,47.59,47.64,11400.0,38.9839,39.074,38.9839,39.0249,11400.0
2015-01-08 09:50:00,47.6,47.66,47.55,47.66,13400.0,38.9921,39.0413,38.9512,39.0413,13400.0
2015-01-08 10:00:00,47.69,47.77,47.65,47.77,13500.0,39.0658,39.1314,39.0331,39.1314,13500.0
2015-01-08 10:10:00,47.74,47.77,47.65,47.67,15800.0,39.1068,39.1314,39.0331,39.0495,15800.0
2015-01-08 10:20:00,47.66,47.74,47.65,47.71,15200.0,39.0413,39.1068,39.0331,39.0822,15200.0
2015-01-08 10:30:00,47.72,47.81,47.72,47.8,16500.0,39.0904,39.1641,39.0904,39.1559,16500.0
2015-01-08 10:40:00,47.79,47.88,47.78,47.84,19300.0,39.1478,39.2215,39.1396,39.1887,19300.0
2015-01-08 10:50:00,47.84,47.86,47.78,47.84,10900.0,39.1887,39.2051,39.1396,39.1887,10900.0
2015-01-08 11:00:00,47.85,47.87,47.78,47.78,14900.0,39.1969,39.2133,39.1396,39.1396,14900.0
2015-01-08 11:10:00,47.78,47.82,47.77,47.82,4200.0,39.1396,39.1723,39.1314,39.1723,4200.0
2015-01-08 11:20:00,47.83,47.83,47.72,47.73,9600.0,39.1805,39.1805,39.0904,39.0986,9600.0
2015-01-08 11:30:00,47.74,47.75,47.69,47.71,5300.0,39.1068,39.115,39.0658,39.0822,5300.0
2015-01-08 11:40:00,47.72,47.76,47.68,47.74,6500.0,39.0904,39.1232,39.0576,39.1068,6500.0
2015-01-08 11:50:00,47.74,47.76,47.72,47.75,3700.0,39.1068,39.1232,39.0904,39.115,3700.0
2015-01-08 12:00:00,47.76,47.79,47.74,47.77,9600.0,39.1232,39.1478,39.1068,39.1314,9600.0
2015-01-08 12:10:00,47.76,47.76,47.68,47.7,4900.0,39.1232,39.1232,39.0576,39.074,4900.0
2015-01-08 12:20:00,47.69,47.7,47.64,47.67,7200.0,39.0658,39.074,39.0249,39.0495,7200.0
2015-01-08 12:30:00,47.67,47.69,47.66,47.67,3600.0,39.0495,39.0658,39.0413,39.0495,3600.0
2015-01-08 12:40:00,47.68,47.71,47.65,47.7,12100.0,39.0576,39.0822,39.0331,39.074,12100.0
2015-01-08 12:50:00,47.7,47.78,47.7,47.78,6400.0,39.074,39.1396,39.074,39.1396,6400.0
2015-01-08 13:00:00,47.8,47.89,47.78,47.89,13600.0,39.1559,39.2297,39.1396,39.2297,13600.0
2015-01-08 13:10:00,47.89,47.93,47.88,47.93,8600.0,39.2297,39.2624,39.2215,39.2624,8600.0
2015-01-08 13:20:00,47.94,48.04,47.93,48.0,24500.0,39.2706,39.3525,39.2624,39.3198,24500.0
2015-01-08 13:30:00,47.98,47.99,47.94,47.95,10200.0,39.3034,39.3116,39.2706,39.2788,10200.0
2015-01-08 13:40:00,47.94,48.01,47.94,48.0,7600.0,39.2706,39.328,39.2706,39.3198,7600.0
2015-01-08 13:50:00,47.99,48.0,47.92,47.94,9600.0,39.3116,39.3198,39.2542,39.2706,9600.0
2015-01-08 14:00:00,47.95,48.04,47.94,48.02,7100.0,39.2788,39.3525,39.2706,39.3362,7100.0
2015-01-08 14:10:00,48.01,48.01,47.94,47.95,7900.0,39.328,39.328,39.2706,39.2788,7900.0
2015-01-08 14:20:00,47.96,48.02,47.95,48.01,13400.0,39.287,39.3362,39.2788,39.328,13400.0
2015-01-08 14:30:00,48.0,48.02,47.97,47.99,32000.0,39.3198,39.3362,39.2952,39.3116,32000.0
2015-01-08 14:40:00,48.0,48.01,47.95,47.95,14100.0,39.3198,39.328,39.2788,39.2788,14100.0
2015-01-08 14:50:00,47.95,47.97,47.94,47.94,10400.0,39.2788,39.2952,39.2706,39.2706,10400.0
2015-01-08 15:00:00,47.94,47.95,47.85,47.86,12100.0,39.2706,39.2788,39.1969,39.2051,12100.0
2015-01-08 15:10:00,47.85,47.88,47.84,47.87,7900.0,39.1969,39.2215,39.1887,39.2133,7900.0
2015-01-08 15:20:00,47.88,47.88,47.83,47.85,12600.0,39.2215,39.2215,39.1805,39.1969,12600.0
2015-01-08 15:30:00,47.86,47.86,47.77,47.8,19300.0,39.2051,39.2051,39.1314,39.1559,19300.0
2015-01-08 15:40:00,47.81,47.85,47.77,47.82,31700.0,39.1641,39.1969,39.1314,39.1723,31700.0
2015-01-08 15:50:00,47.82,47.9,47.8,47.89,100600.0,39.1723,39.2379,39.1559,39.2297,100600.0
2015-01-09 09:30:00,47.84,47.84,47.69,47.81,8600.0,39.1887,39.1887,39.0658,39.1641,8600.0
2015-01-09 09:40:00,47.84,47.88,47.5,47.51,18300.0,39.1887,39.2215,38.9102,38.9184,18300.0
2015-01-09 09:50:00,47.52,47.64,47.52,47.56,4500.0,38.9266,39.0249,38.9266,38.9593,4500.0
2015-01-09 10:00:00,47.55,47.63,47.54,47.63,3700.0,38.9512,39.0167,38.943,39.0167,3700.0
2015-01-09 10:10:00,47.65,47.69,47.55,47.59,5800.0,39.0331,39.0658,38.9512,38.9839,5800.0
2015-01-09 10:20:00,47.6,47.68,47.58,47.58,5200.0,38.9921,39.0576,38.9757,38.9757,5200.0
2015-01-09 10:30:00,47.58,47.58,47.45,47.47,12200.0,38.9757,38.9757,38.8692,38.8856,12200.0
2015-01-09 10:40:00,47.45,47.45,47.38,47.42,5200.0,38.8692,38.8692,38.8119,38.8447,5200.0
2015-01-09 10:50:00,47.4,47.44,47.39,47.41,5000.0,38.8283,38.861,38.8201,38.8365,5000.0
2015-01-09 11:00:00,47.4,47.41,47.36,47.39,7900.0,38.8283,38.8365,38.7955,38.8201,7900.0
2015-01-09 11:10:00,47.39,47.39,47.27,47.32,8100.0,38.8201,38.8201,38.7218,38.7627,8100.0
2015-01-09 11:20:00,47.3,47.33,47.25,47.28,7400.0,38.7464,38.7709,38.7054,38.73,7400.0
2015-01-09 11:30:00,47.26,47.32,47.21,47.3,5400.0,38.7136,38.7627,38.6726,38.7464,5400.0
2015-01-09 11:40:00,47.3,47.41,47.27,47.4,5900.0,38.7464,38.8365,38.7218,38.8283,5900.0
2015-01-09 11:50:00,47.39,47.43,47.36,47.43,4000.0,38.8201,38.8529,38.7955,38.8529,4000.0
2015-01-09 12:00:00,47.42,47.46,47.39,47.46,4600.0,38.8447,38.8774,38.8201,38.8774,4600.0
2015-01-09 12:10:00,47.48,47.52,47.46,47.52,6300.0,38.8938,38.9266,38.8774,38.9266,6300.0
2015-01-09 12:20:00,47.5,47.51,47.37,47.37,5300.0,38.9102,38.9184,38.8037,38.8037,5300.0
2015-01-09 12:30:00,47.36,47.39,47.29,47.31,7400.0,38.7955,38.8201,38.7382,38.7546,7400.0
2015-01-09 12:40:00,47.32,47.33,47.29,47.3,6200.0,38.7627,38.7709,38.7382,38.7464,6200.0
2015-01-09 12:50:00,47.28,47.28,47.18,47.2,6100.0,38.73,38.73,38.6481,38.6644,6100.0
2015-01-09 13:00:00,47.19,47.26,47.18,47.25,4100.0,38.6563,38.7136,38.6481,38.7054,4100.0
2015-01-09 13:10:00,47.26,47.44,47.26,47.44,5700.0,38.7136,38.861,38.7136,38.861,5700.0
2015-01-09 13:20:00,47.44,47.47,47.43,47.46,15500.0,38.861,38.8856,38.8529,38.8774,15500.0
2015-01-09 13:30:00,47.46,47.59,47.46,47.55,14200.0,38.8774,38.9839,38.8774,38.9512,14200.0
2015-01-09 13:40:00,47.56,47.56,47.44,47.51,8000.0,38.9593,38.9593,38.861,38.9184,8000.0
2015-01-09 13:50:00,47.51,47.59,47.51,47.52,5300.0,38.9184,38.9839,38.9184,38.9266,5300.0
2015-01-09 14:00:00,47.51,47.52,47.42,47.46,5100.0,38.9184,38.9266,38.8447,38.8774,5100.0
2015-01-09 14:10:00,47.44,47.45,47.38,47.42,6400.0,38.861,38.8692,38.8119,38.8447,6400.0
2015-01-09 14:20:00,47.4,47.46,47.39,47.44,5700.0,38.8283,38.8774,38.8201,38.861,5700.0
2015-01-09 14:30:00,47.4,47.44,47.37,47.44,8800.0,38.8283,38.861,38.8037,38.861,8800.0
2015-01-09 14:40:00,47.45,47.47,47.35,47.35,8200.0,38.8692,38.8856,38.7873,38.7873,8200.0
2015-01-09 14:50:00,47.34,47.42,47.34,47.37,10100.0,38.7791,38.8447,38.7791,38.8037,10100.0
2015-01-09 15:00:00,47.38,47.41,47.34,47.4,6300.0,38.8119,38.8365,38.7791,38.8283,6300.0
2015-01-09 15:10:00,47.4,47.48,47.4,47.46,8400.0,38.8283,38.8938,38.8283,38.8774,8400.0
2015-01-09 15:20:00,47.47,47.48,47.37,47.38,7800.0,38.8856,38.8938,38.8037,38.8119,7800.0
2015-01-09 15:30:00,47.38,47.38,47.32,47.35,7900.0,38.8119,38.8119,38.7627,38.7873,7900.0
2015-01-09 15:40:00,47.36,47.43,47.31,47.33,16900.0,38.7955,38.8529,38.7546,38.7709,16900.0
2015-01-09 15:50:00,47.32,47.33,47.23,47.24,50400.0,38.7627,38.7709,38.689,38.6972,50400.0
2015-01-12 09:30:00,47.16,47.47,47.01,47.1,14200.0,38.6317,38.8856,38.5088,38.5825,14200.0
2015-01-12 09:40:00,47.09,47.09,46.8,46.84,6100.0,38.5743,38.5743,38.3368,38.3695,6100.0
2015-01-12 09:50:00,46.83,46.85,46.76,46.82,6300.0,38.3614,38.3777,38.304,38.3532,6300.0
2015-01-12 10:00:00,46.82,46.89,46.76,46.87,4900.0,38.3532,38.4105,38.304,38.3941,4900.0
2015-01-12 10:10:00,46.88,46.89,46.82,46.88,3300.0,38.4023,38.4105,38.3532,38.4023,3300.0
2015-01-12 10:20:00,46.9,46.9,46.76,46.78,5700.0,38.4187,38.4187,38.304,38.3204,5700.0
2015-01-12 10:30:00,46.79,46.88,46.75,46.88,3700.0,38.3286,38.4023,38.2958,38.4023,3700.0
2015-01-12 10:40:00,46.9,46.95,46.9,46.93,2400.0,38.4187,38.4597,38.4187,38.4433,2400.0
2015-01-12 10:50:00,46.92,46.97,46.85,46.97,4300.0,38.4351,38.476,38.3777,38.476,4300.0
2015-01-12 11:00:00,47.0,47.05,46.99,47.02,9800.0,38.5006,38.5416,38.4924,38.517,9800.0
2015-01-12 11:10:00,47.02,47.07,46.96,46.97,2400.0,38.517,38.558,38.4678,38.476,2400.0
2015-01-12 11:20:00,46.98,47.02,46.96,46.96,5300.0,38.4842,38.517,38.4678,38.4678,5300.0
2015-01-12 11:30:00,46.97,47.03,46.93,47.0,4200.0,38.476,38.5252,38.4433,38.5006,4200.0
2015-01-12 11:40:00,46.99,47.0,46.92,46.92,5000.0,38.4924,38.5006,38.4351,38.4351,5000.0
2015-01-12 11:50:00,46.91,46.96,46.86,46.95,4800.0,38.4269,38.4678,38.3859,38.4597,4800.0
2015-01-12 12:00:00,46.96,47.02,46.96,47.0,3700.0,38.4678,38.517,38.4678,38.5006,3700.0
2015-01-12 12:10:00,47.01,47.02,46.95,46.99,5200.0,38.5088,38.517,38.4597,38.4924,5200.0
2015-01-12 12:20:00,46.99,47.03,46.98,46.99,3200.0,38.4924,38.5252,38.4842,38.4924,3200.0
2015-01-12 12:30:00,47.0,47.04,46.99,47.01,2700.0,38.5006,38.5334,38.4924,38.5088,2700.0
2015-01-12 12:40:00,47.01,47.01,46.94,46.95,5100.0,38.5088,38.5088,38.4515,38.4597,5100.0
2015-01-12 12:50:00,46.94,46.97,46.88,46.89,7000.0,38.4515,38.476,38.4023,38.4105,7000.0
2015-01-12 13:00:00,46.89,46.95,46.89,46.93,5900.0,38.4105,38.4597,38.4105,38.4433,5900.0
2015-01-12 13:10:00,46.94,46.99,46.92,46.98,6100.0,38.4515,38.4924,38.4351,38.4842,6100.0
2015-01-12 13:20:00,46.97,47.0,46.91,46.98,9600.0,38.476,38.5006,38.4269,38.4842,9600.0
2015-01-12 13:30:00,46.98,47.05,46.97,47.05,6800.0,38.4842,38.5416,38.476,38.5416,6800.0
2015-01-12 13:40:00,47.04,47.05,47.02,47.04,9200.0,38.5334,38.5416,38.517,38.5334,9200.0
2015-01-12 13:50:00,47.03,47.03,47.0,47.02,9700.0,38.5252,38.5252,38.5006,38.517,9700.0
2015-01-12 14:00:00,47.02,47.05,47.0,47.02,10100.0,38.517,38.5416,38.5006,38.517,10100.0
2015-01-12 14:10:00,47.03,47.08,47.01,47.01,8500.0,38.5252,38.5661,38.5088,38.5088,8500.0
2015-01-12 14:20:00,47.01,47.01,46.96,46.97,8700.0,38.5088,38.5088,38.4678,38.476,8700.0
2015-01-12 14:30:00,46.97,46.98,46.91,46.91,6000.0,38.476,38.4842,38.4269,38.4269,6000.0
2015-01-12 14:40:00,46.92,46.99,46.9,46.98,11700.0,38.4351,38.4924,38.4187,38.4842,11700.0
2015-01-12 14:50:00,46.99,47.01,46.95,47.01,11400.0,38.4924,38.5088,38.4597,38.5088,11400.0
2015-01-12 15:00:00,47.01,47.05,47.0,47.0,12000.0,38.5088,38.5416,38.5006,38.5006,12000.0
2015-01-12 15:10:00,47.01,47.13,47.01,47.1,15700.0,38.5088,38.6071,38.5088,38.5825,15700.0
2015-01-12 15:20:00,47.1,47.11,47.0,47.04,14800.0,38.5825,38.5907,38.5006,38.5334,14800.0
2015-01-12 15:30:00,47.04,47.05,46.91,46.99,18900.0,38.5334,38.5416,38.4269,38.4924,18900.0
2015-01-12 15:40:00,46.99,47.18,46.99,47.14,21400.0,38.4924,38.6481,38.4924,38.6153,21400.0
2015-01-12 15:50:00,47.13,47.13,47.05,47.07,50600.0,38.6071,38.6071,38.5416,38.558,50600.0
2015-01-13 09:30:00,47.51,47.88,47.4,47.78,22400.0,38.9184,39.2215,38.8283,39.1396,22400.0
2015-01-13 09:40:00,47.8,47.94,47.77,47.94,12000.0,39.1559,39.2706,39.1314,39.2706,12000.0
2015-01-13 09:50:00,47.97,48.06,47.85,48.05,17200.0,39.2952,39.3689,39.1969,39.3607,17200.0
2015-01-13 10:00:00,48.08,48.11,47.98,48.0,8800.0,39.3853,39.4099,39.3034,39.3198,8800.0
2015-01-13 10:10:00,48.01,48.02,47.92,47.95,17500.0,39.328,39.3362,39.2542,39.2788,17500.0
2015-01-13 10:20:00,47.94,48.03,47.94,47.95,16500.0,39.2706,39.3444,39.2706,39.2788,16500.0
2015-01-13 10:30:00,47.94,47.94,47.85,47.88,8300.0,39.2706,39.2706,39.1969,39.2215,8300.0
2015-01-13 10:40:00,47.88,47.99,47.88,47.95,13900.0,39.2215,39.3116,39.2215,39.2788,13900.0
2015-01-13 10:50:00,47.94,48.0,47.94,47.95,7700.0,39.2706,39.3198,39.2706,39.2788,7700.0
2015-01-13 11:00:00,47.94,47.94,47.82,47.82,10400.0,39.2706,39.2706,39.1723,39.1723,10400.0
2015-01-13 11:10:00,47.8,47.86,47.8,47.82,8800.0,39.1559,39.2051,39.1559,39.1723,8800.0
2015-01-13 11:20:00,47.81,47.83,47.77,47.79,31400.0,39.1641,39.1805,39.1314,39.1478,31400.0
2015-01-13 11:30:00,47.79,47.8,47.75,47.77,9800.0,39.1478,39.1559,39.115,39.1314,9800.0
2015-01-13 11:40:00,47.76,47.76,47.67,47.74,10900.0,39.1232,39.1232,39.0495,39.1068,10900.0
2015-01-13 11:50:00,47.73,47.77,47.7,47.71,10900.0,39.0986,39.1314,39.074,39.0822,10900.0
2015-01-13 12:00:00,47.71,47.73,47.61,47.63,6400.0,39.0822,39.0986,39.0003,39.0167,6400.0
2015-01-13 12:10:00,47.64,47.68,47.61,47.61,7200.0,39.0249,39.0576,39.0003,39.0003,7200.0
2015-01-13 12:20:00,47.6,47.6,47.48,47.54,24400.0,38.9921,38.9921,38.8938,38.943,24400.0
2015-01-13 12:30:00,47.53,47.55,47.49,47.51,5200.0,38.9348,38.9512,38.902,38.9184,5200.0
2015-01-13 12:40:00,47.51,47.57,47.44,47.57,8300.0,38.9184,38.9675,38.861,38.9675,8300.0
2015-01-13 12:50:00,47.57,47.57,47.52,47.56,3700.0,38.9675,38.9675,38.9266,38.9593,3700.0
2015-01-13 13:00:00,47.57,47.62,47.55,47.55,14500.0,38.9675,39.0085,38.9512,38.9512,14500.0
2015-01-13 13:10:00,47.55,47.55,47.51,47.53,4200.0,38.9512,38.9512,38.9184,38.9348,4200.0
2015-01-13 13:20:00,47.53,47.54,47.34,47.36,14900.0,38.9348,38.943,38.7791,38.7955,14900.0
2015-01-13 13:30:00,47.35,47.35,47.25,47.25,9600.0,38.7873,38.7873,38.7054,38.7054,9600.0
2015-01-13 13:40:00,47.23,47.24,47.14,47.16,13500.0,38.689,38.6972,38.6153,38.6317,13500.0
2015-01-13 13:50:00,47.14,47.14,46.98,47.08,19800.0,38.6153,38.6153,38.4842,38.5661,19800.0
2015-01-13 14:00:00,47.07,47.11,46.96,47.01,10400.0,38.558,38.5907,38.4678,38.5088,10400.0
2015-01-13 14:10:00,47.02,47.03,46.87,46.98,13800.0,38.517,38.5252,38.3941,38.4842,13800.0
2015-01-13 14:20:00,46.98,47.07,46.94,47.06,10100.0,38.4842,38.558,38.4515,38.5498,10100.0
2015-01-13 14:30:00,47.05,47.13,47.04,47.11,10000.0,38.5416,38.6071,38.5334,38.5907,10000.0
2015-01-13 14:40:00,47.11,47.13,47.07,47.11,8200.0,38.5907,38.6071,38.558,38.5907,8200.0
2015-01-13 14:50:00,47.1,47.14,46.96,46.96,10600.0,38.5825,38.6153,38.4678,38.4678,10600.0
2015-01-13 15:00:00,46.95,47.04,46.95,46.99,13600.0,38.4597,38.5334,38.4597,38.4924,13600.0
2015-01-13 15:10:00,46.99,47.21,46.99,47.16,16500.0,38.4924,38.6726,38.4924,38.6317,16500.0
2015-01-13 15:20:00,47.17,47.23,47.1,47.11,17200.0,38.6399,38.689,38.5825,38.5907,17200.0
2015-01-13 15:30:00,47.11,47.37,47.11,47.37,33500.0,38.5907,38.8037,38.5907,38.8037,33500.0
2015-01-13 15:40:00,47.38,47.41,47.26,47.28,32400.0,38.8119,38.8365,38.7136,38.73,32400.0
2015-01-13 15:50:00,47.28,47.31,47.17,47.31,52400.0,38.73,38.7546,38.6399,38.7546,52400.0
2015-01-14 09:30:00,46.84,46.9,46.76,46.86,11800.0,38.3695,38.4187,38.304,38.3859,11800.0
2015-01-14 09:40:00,46.8,46.97,46.69,46.96,5200.0,38.3368,38.476,38.2467,38.4678,5200.0
2015-01-14 09:50:00,46.95,47.03,46.91,47.01,4500.0,38.4597,38.5252,38.4269,38.5088,4500.0
2015-01-14 10:00:00,47.02,47.15,46.99,47.12,3600.0,38.517,38.6235,38.4924,38.5989,3600.0
2015-01-14 10:10:00,47.17,47.17,47.0,47.0,2800.0,38.6399,38.6399,38.5006,38.5006,2800.0
2015-01-14 10:20:00,47.0,47.04,46.98,47.04,5800.0,38.5006,38.5334,38.4842,38.5334,5800.0
2015-01-14 10:30:00,47.03,47.03,46.91,46.91,9900.0,38.5252,38.5252,38.4269,38.4269,9900.0
2015-01-14 10:40:00,46.92,47.02,46.92,46.98,3900.0,38.4351,38.517,38.4351,38.4842,3900.0
2015-01-14 10:50:00,46.96,47.0,46.91,46.96,7400.0,38.4678,38.5006,38.4269,38.4678,7400.0
2015-01-14 11:00:00,46.96,46.97,46.77,46.78,9200.0,38.4678,38.476,38.3122,38.3204,9200.0
2015-01-14 11:10:00,46.81,46.83,46.75,46.76,4900.0,38.345,38.3614,38.2958,38.304,4900.0
2015-01-14 11:20:00,46.75,46.78,46.73,46.73,4700.0,38.2958,38.3204,38.2794,38.2794,4700.0
2015-01-14 11:30:00,46.71,46.72,46.64,46.71,4800.0,38.2631,38.2712,38.2057,38.2631,4800.0
2015-01-14 11:40:00,46.78,46.83,46.78,46.81,6100.0,38.3204,38.3614,38.3204,38.345,6100.0
2015-01-14 11:50:00,46.81,46.82,46.75,46.76,5100.0,38.345,38.3532,38.2958,38.304,5100.0
2015-01-14 12:00:00,46.75,46.77,46.69,46.69,5200.0,38.2958,38.3122,38.2467,38.2467,5200.0
2015-01-14 12:10:00,46.7,46.7,46.63,46.63,5100.0,38.2549,38.2549,38.1975,38.1975,5100.0
2015-01-14 12:20:00,46.64,46.72,46.64,46.69,4100.0,38.2057,38.2712,38.2057,38.2467,4100.0
2015-01-14 12:30:00,46.68,46.71,46.63,46.67,4200.0,38.2385,38.2631,38.1975,38.2303,4200.0
2015-01-14 12:40:00,46.67,46.7,46.56,46.58,5000.0,38.2303,38.2549,38.1402,38.1566,5000.0
2015-01-14 12:50:00,46.58,46.58,46.52,46.55,2600.0,38.1566,38.1566,38.1074,38.132,2600.0
2015-01-14 13:00:00,46.57,46.6,46.54,46.56,11700.0,38.1484,38.1729,38.1238,38.1402,11700.0
2015-01-14 13:10:00,46.56,46.61,46.52,46.61,12200.0,38.1402,38.1811,38.1074,38.1811,12200.0
2015-01-14 13:20:00,46.59,46.59,46.53,46.53,2300.0,38.1648,38.1648,38.1156,38.1156,2300.0
2015-01-14 13:30:00,46.55,46.56,46.53,46.54,6400.0,38.132,38.1402,38.1156,38.1238,6400.0
2015-01-14 13:40:00,46.53,46.63,46.52,46.62,13300.0,38.1156,38.1975,38.1074,38.1893,13300.0
2015-01-14 13:50:00,46.62,46.63,46.56,46.63,10000.0,38.1893,38.1975,38.1402,38.1975,10000.0
2015-01-14 14:00:00,46.64,46.73,46.63,46.71,14900.0,38.2057,38.2794,38.1975,38.2631,14900.0
2015-01-14 14:10:00,46.71,46.85,46.71,46.84,11100.0,38.2631,38.3777,38.2631,38.3695,11100.0
2015-01-14 14:20:00,46.85,46.9,46.84,46.89,12200.0,38.3777,38.4187,38.3695,38.4105,12200.0
2015-01-14 14:30:00,46.88,46.97,46.88,46.94,10800.0,38.4023,38.476,38.4023,38.4515,10800.0
2015-01-14 14:40:00,46.94,46.97,46.91,46.92,9500.0,38.4515,38.476,38.4269,38.4351,9500.0
2015-01-14 14:50:00,46.91,46.91,46.84,46.85,8500.0,38.4269,38.4269,38.3695,38.3777,8500.0
2015-01-14 15:00:00,46.84,46.9,46.83,46.87,8700.0,38.3695,38.4187,38.3614,38.3941,8700.0
2015-01-14 15:10:00,46.86,47.01,46.82,46.99,8800.0,38.3859,38.5088,38.3532,38.4924,8800.0
2015-01-14 15:20:00,46.99,47.01,46.94,47.01,8900.0,38.4924,38.5088,38.4515,38.5088,8900.0
2015-01-14 15:30:00,47.01,47.04,46.85,46.91,11500.0,38.5088,38.5334,38.3777,38.4269,11500.0
2015-01-14 15:40:00,46.93,47.02,46.93,46.98,10300.0,38.4433,38.517,38.4433,38.4842,10300.0
2015-01-14 15:50:00,46.98,47.01,46.95,46.96,22400.0,38.4842,38.5088,38.4597,38.4678,22400.0
2015-01-15 09:30:00,46.96,47.24,46.9,47.16,27600.0,38.4678,38.6972,38.4187,38.6317,27600.0
2015-01-15 09:40:00,47.17,47.19,47.03,47.07,27100.0,38.6399,38.6563,38.5252,38.558,27100.0
2015-01-15 09:50:00,47.08,47.16,47.03,47.15,15700.0,38.5661,38.6317,38.5252,38.6235,15700.0
2015-01-15 10:00:00,47.15,47.15,47.0,47.08,23600.0,38.6235,38.6235,38.5006,38.5661,23600.0
2015-01-15 10:10:00,47.05,47.22,47.01,47.21,10400.0,38.5416,38.6808,38.5088,38.6726,10400.0
2015-01-15 10:20:00,47.21,47.33,47.21,47.3,21800.0,38.6726,38.7709,38.6726,38.7464,21800.0
2015-01-15 10:30:00,47.3,47.44,47.3,47.37,12400.0,38.7464,38.861,38.7464,38.8037,12400.0
2015-01-15 10:40:00,47.35,47.35,47.28,47.28,4900.0,38.7873,38.7873,38.73,38.73,4900.0
2015-01-15 10:50:00,47.28,47.3,47.17,47.17,4900.0,38.73,38.7464,38.6399,38.6399,4900.0
2015-01-15 11:00:00,47.2,47.21,47.09,47.1,5000.0,38.6644,38.6726,38.5743,38.5825,5000.0
2015-01-15 11:10:00,47.12,47.16,46.99,47.0,6400.0,38.5989,38.6317,38.4924,38.5006,6400.0
2015-01-15 11:20:00,46.98,46.98,46.86,46.88,6400.0,38.4842,38.4842,38.3859,38.4023,6400.0
2015-01-15 11:30:00,46.89,47.0,46.88,46.89,7900.0,38.4105,38.5006,38.4023,38.4105,7900.0
2015-01-15 11:40:00,46.91,47.06,46.91,47.03,5000.0,38.4269,38.5498,38.4269,38.5252,5000.0
2015-01-15 11:50:00,47.04,47.04,46.96,46.98,11800.0,38.5334,38.5334,38.4678,38.4842,11800.0
2015-01-15 12:00:00,46.99,47.01,46.95,46.95,8700.0,38.4924,38.5088,38.4597,38.4597,8700.0
2015-01-15 12:10:00,46.93,46.95,46.85,46.87,6100.0,38.4433,38.4597,38.3777,38.3941,6100.0
2015-01-15 12:20:00,46.83,46.87,46.83,46.85,4900.0,38.3614,38.3941,38.3614,38.3777,4900.0
2015-01-15 12:30:00,46.83,46.85,46.76,46.78,6200.0,38.3614,38.3777,38.304,38.3204,6200.0
2015-01-15 12:40:00,46.77,46.77,46.66,46.72,4300.0,38.3122,38.3122,38.2221,38.2712,4300.0
2015-01-15 12:50:00,46.7,46.79,46.69,46.77,2100.0,38.2549,38.3286,38.2467,38.3122,2100.0
2015-01-15 13:00:00,46.75,46.87,46.74,46.82,2700.0,38.2958,38.3941,38.2876,38.3532,2700.0
2015-01-15 13:10:00,46.81,46.92,46.81,46.83,7600.0,38.345,38.4351,38.345,38.3614,7600.0
2015-01-15 13:20:00,46.82,46.84,46.75,46.75,3800.0,38.3532,38.3695,38.2958,38.2958,3800.0
2015-01-15 13:30:00,46.76,46.79,46.72,46.72,4700.0,38.304,38.3286,38.2712,38.2712,4700.0
2015-01-15 13:40:00,46.72,46.77,46.71,46.77,4300.0,38.2712,38.3122,38.2631,38.3122,4300.0
2015-01-15 13:50:00,46.78,46.84,46.78,46.8,3400.0,38.3204,38.3695,38.3204,38.3368,3400.0
2015-01-15 14:00:00,46.79,46.79,46.73,46.77,9900.0,38.3286,38.3286,38.2794,38.3122,9900.0
2015-01-15 14:10:00,46.76,46.76,46.71,46.74,12900.0,38.304,38.304,38.2631,38.2876,12900.0
2015-01-15 14:20:00,46.75,46.75,46.71,46.74,4000.0,38.2958,38.2958,38.2631,38.2876,4000.0
2015-01-15 14:30:00,46.74,46.82,46.71,46.8,7700.0,38.2876,38.3532,38.2631,38.3368,7700.0
2015-01-15 14:40:00,46.81,46.86,46.76,46.81,8900.0,38.345,38.3859,38.304,38.345,8900.0
2015-01-15 14:50:00,46.8,46.86,46.75,46.85,11500.0,38.3368,38.3859,38.2958,38.3777,11500.0
2015-01-15 15:00:00,46.85,46.86,46.77,46.79,8300.0,38.3777,38.3859,38.3122,38.3286,8300.0
2015-01-15 15:10:00,46.76,46.76,46.71,46.75,8400.0,38.304,38.304,38.2631,38.2958,8400.0
2015-01-15 15:20:00,46.75,46.76,46.68,46.72,21600.0,38.2958,38.304,38.2385,38.2712,21600.0
2015-01-15 15:30:00,46.73,46.77,46.69,46.76,11100.0,38.2794,38.3122,38.2467,38.304,11100.0
2015-01-15 15:40:00,46.75,46.78,46.69,46.71,25200.0,38.2958,38.3204,38.2467,38.2631,25200.0
2015-01-15 15:50:00,46.71,46.75,46.68,46.72,64000.0,38.2631,38.2958,38.2385,38.2712,64000.0
2015-01-16 09:30:00,46.16,46.45,46.04,46.45,53400.0,37.8125,38.0501,37.7142,38.0501,53400.0
2015-01-16 09:40:00,46.38,46.38,46.15,46.17,33300.0,37.9927,37.9927,37.8043,37.8207,33300.0
2015-01-16 09:50:00,46.2,46.2,45.88,45.9,54300.0,37.8453,37.8453,37.5832,37.5995,54300.0
2015-01-16 10:00:00,45.92,45.99,45.76,45.77,71600.0,37.6159,37.6733,37.4849,37.493,71600.0
2015-01-16 10:10:00,45.75,45.85,45.75,45.85,30700.0,37.4767,37.5586,37.4767,37.5586,30700.0
2015-01-16 10:20:00,45.85,46.17,45.78,46.17,75900.0,37.5586,37.8207,37.5012,37.8207,75900.0
2015-01-16 10:30:00,46.15,46.25,46.08,46.09,51700.0,37.8043,37.8862,37.747,37.7552,51700.0
2015-01-16 10:40:00,46.09,46.21,46.07,46.15,30600.0,37.7552,37.8535,37.7388,37.8043,30600.0
2015-01-16 10:50:00,46.16,46.29,46.16,46.27,36800.0,37.8125,37.919,37.8125,37.9026,36800.0
2015-01-16 11:00:00,46.26,46.29,46.18,46.21,27600.0,37.8944,37.919,37.8289,37.8535,27600.0
2015-01-16 11:10:00,46.22,46.22,46.13,46.19,12400.0,37.8617,37.8617,37.7879,37.8371,12400.0
2015-01-16 11:20:00,46.18,46.23,46.15,46.15,14600.0,37.8289,37.8699,37.8043,37.8043,14600.0
2015-01-16 11:30:00,46.15,46.18,46.14,46.18,15000.0,37.8043,37.8289,37.7961,37.8289,15000.0
2015-01-16 11:40:00,46.19,46.21,46.15,46.16,18800.0,37.8371,37.8535,37.8043,37.8125,18800.0
2015-01-16 11:50:00,46.15,46.21,46.15,46.18,20200.0,37.8043,37.8535,37.8043,37.8289,20200.0
2015-01-16 12:00:00,46.17,46.25,46.16,46.19,19000.0,37.8207,37.8862,37.8125,37.8371,19000.0
2015-01-16 12:10:00,46.2,46.25,46.06,46.15,85000.0,37.8453,37.8862,37.7306,37.8043,85000.0
2015-01-16 12:20:00,46.14,46.14,46.07,46.14,10700.0,37.7961,37.7961,37.7388,37.7961,10700.0
2015-01-16 12:30:00,46.15,46.16,46.02,46.04,38800.0,37.8043,37.8125,37.6978,37.7142,38800.0
2015-01-16 12:40:00,46.04,46.05,45.98,46.0,32700.0,37.7142,37.7224,37.6651,37.6815,32700.0
2015-01-16 12:50:00,46.01,46.1,46.01,46.04,19300.0,37.6896,37.7634,37.6896,37.7142,19300.0
2015-01-16 13:00:00,46.04,46.04,45.95,46.0,18600.0,37.7142,37.7142,37.6405,37.6815,18600.0
2015-01-16 13:10:00,46.0,46.05,45.99,46.05,12700.0,37.6815,37.7224,37.6733,37.7224,12700.0
2015-01-16 13:20:00,46.05,46.07,45.93,45.93,31200.0,37.7224,37.7388,37.6241,37.6241,31200.0
2015-01-16 13:30:00,45.94,45.98,45.92,45.96,21000.0,37.6323,37.6651,37.6159,37.6487,21000.0
2015-01-16 13:40:00,45.95,45.97,45.91,45.94,24900.0,37.6405,37.6569,37.6077,37.6323,24900.0
2015-01-16 13:50:00,45.94,45.97,45.93,45.96,14800.0,37.6323,37.6569,37.6241,37.6487,14800.0
2015-01-16 14:00:00,45.96,45.97,45.94,45.96,12500.0,37.6487,37.6569,37.6323,37.6487,12500.0
2015-01-16 14:10:00,45.97,45.97,45.92,45.92,15500.0,37.6569,37.6569,37.6159,37.6159,15500.0
2015-01-16 14:20:00,45.92,45.93,45.89,45.89,21100.0,37.6159,37.6241,37.5913,37.5913,21100.0
2015-01-16 14:30:00,45.91,45.92,45.89,45.92,31300.0,37.6077,37.6159,37.5913,37.6159,31300.0
2015-01-16 14:40:00,45.92,46.03,45.91,46.03,37900.0,37.6159,37.706,37.6077,37.706,37900.0
2015-01-16 14:50:00,46.03,46.06,46.02,46.02,18000.0,37.706,37.7306,37.6978,37.6978,18000.0
2015-01-16 15:00:00,46.03,46.03,45.96,46.0,31900.0,37.706,37.706,37.6487,37.6815,31900.0
2015-01-16 15:10:00,45.99,46.01,45.96,46.0,28100.0,37.6733,37.6896,37.6487,37.6815,28100.0
2015-01-16 15:20:00,46.0,46.08,45.99,46.06,32600.0,37.6815,37.747,37.6733,37.7306,32600.0
2015-01-16 15:30:00,46.06,46.16,46.05,46.16,38400.0,37.7306,37.8125,37.7224,37.8125,38400.0
2015-01-16 15:40:00,46.16,46.21,46.1,46.15,75400.0,37.8125,37.8535,37.7634,37.8043,75400.0
2015-01-16 15:50:00,46.16,46.21,46.14,46.18,145200.0,37.8125,37.8535,37.7961,37.8289,145200.0
2015-01-20 09:30:00,46.2,46.48,46.17,46.17,24800.0,37.8453,38.0746,37.8207,37.8207,24800.0
2015-01-20 09:40:00,46.15,46.15,45.94,45.97,11800.0,37.8043,37.8043,37.6323,37.6569,11800.0
2015-01-20 09:50:00,45.97,45.99,45.85,45.9,13800.0,37.6569,37.6733,37.5586,37.5995,13800.0
2015-01-20 10:00:00,45.89,45.93,45.8,45.93,7800.0,37.5913,37.6241,37.5176,37.6241,7800.0
2015-01-20 10:10:00,45.93,45.98,45.9,45.9,9300.0,37.6241,37.6651,37.5995,37.5995,9300.0
2015-01-20 10:20:00,45.93,46.04,45.9,45.97,18000.0,37.6241,37.7142,37.5995,37.6569,18000.0
2015-01-20 10:30:00,45.99,46.0,45.81,45.81,11800.0,37.6733,37.6815,37.5258,37.5258,11800.0
2015-01-20 10:40:00,45.79,45.84,45.75,45.84,8700.0,37.5094,37.5504,37.4767,37.5504,8700.0
2015-01-20 10:50:00,45.83,45.83,45.72,45.76,19200.0,37.5422,37.5422,37.4521,37.4849,19200.0
2015-01-20 11:00:00,45.74,45.82,45.7,45.81,21700.0,37.4685,37.534,37.4357,37.5258,21700.0
2015-01-20 11:10:00,45.8,45.8,45.67,45.68,18700.0,37.5176,37.5176,37.4111,37.4193,18700.0
2015-01-20 11:20:00,45.68,45.69,45.55,45.6,14300.0,37.4193,37.4275,37.3128,37.3538,14300.0
2015-01-20 11:30:00,45.59,45.61,45.56,45.61,12800.0,37.3456,37.362,37.321,37.362,12800.0
2015-01-20 11:40:00,45.61,45.61,45.49,45.51,12100.0,37.362,37.362,37.2637,37.2801,12100.0
2015-01-20 11:50:00,45.53,45.58,45.52,45.57,9800.0,37.2964,37.3374,37.2883,37.3292,9800.0
2015-01-20 12:00:00,45.58,45.69,45.58,45.69,14100.0,37.3374,37.4275,37.3374,37.4275,14100.0
2015-01-20 12:10:00,45.68,45.68,45.65,45.66,5900.0,37.4193,37.4193,37.3947,37.4029,5900.0
2015-01-20 12:20:00,45.66,45.66,45.62,45.65,5300.0,37.4029,37.4029,37.3702,37.3947,5300.0
2015-01-20 12:30:00,45.64,45.64,45.51,45.53,6800.0,37.3866,37.3866,37.2801,37.2964,6800.0
2015-01-20 12:40:00,45.53,45.53,45.5,45.52,7100.0,37.2964,37.2964,37.2719,37.2883,7100.0
2015-01-20 12:50:00,45.52,45.52,45.45,45.51,6500.0,37.2883,37.2883,37.2309,37.2801,6500.0
2015-01-20 13:00:00,45.5,45.61,45.49,45.55,24300.0,37.2719,37.362,37.2637,37.3128,24300.0
2015-01-20 13:10:00,45.54,45.58,45.52,45.57,6000.0,37.3046,37.3374,37.2883,37.3292,6000.0
2015-01-20 13:20:00,45.58,45.66,45.57,45.57,9300.0,37.3374,37.4029,37.3292,37.3292,9300.0
2015-01-20 13:30:00,45.58,45.62,45.58,45.59,10000.0,37.3374,37.3702,37.3374,37.3456,10000.0
2015-01-20 13:40:00,45.59,45.59,45.53,45.55,7400.0,37.3456,37.3456,37.2964,37.3128,7400.0
2015-01-20 13:50:00,45.55,45.55,45.43,45.45,21500.0,37.3128,37.3128,37.2145,37.2309,21500.0
2015-01-20 14:00:00,45.46,45.56,45.44,45.55,14800.0,37.2391,37.321,37.2227,37.3128,14800.0
2015-01-20 14:10:00,45.55,45.55,45.41,45.45,29600.0,37.3128,37.3128,37.1981,37.2309,29600.0
2015-01-20 14:20:00,45.44,45.47,45.4,45.45,28100.0,37.2227,37.2473,37.19,37.2309,28100.0
2015-01-20 14:30:00,45.46,45.59,45.46,45.58,10300.0,37.2391,37.3456,37.2391,37.3374,10300.0
2015-01-20 14:40:00,45.57,45.65,45.56,45.63,25000.0,37.3292,37.3947,37.321,37.3784,25000.0
2015-01-20 14:50:00,45.64,45.64,45.58,45.59,13100.0,37.3866,37.3866,37.3374,37.3456,13100.0
2015-01-20 15:00:00,45.58,45.61,45.57,45.6,9700.0,37.3374,37.362,37.3292,37.3538,9700.0
2015-01-20 15:10:00,45.61,45.66,45.58,45.64,14200.0,37.362,37.4029,37.3374,37.3866,14200.0
2015-01-20 15:20:00,45.64,45.65,45.59,45.59,25200.0,37.3866,37.3947,37.3456,37.3456,25200.0
2015-01-20 15:30:00,45.6,45.6,45.5,45.59,16600.0,37.3538,37.3538,37.2719,37.3456,16600.0
2015-01-20 15:40:00,45.59,45.66,45.58,45.64,33200.0,37.3456,37.4029,37.3374,37.3866,33200.0
2015-01-20 15:50:00,45.63,45.64,45.54,45.59,84200.0,37.3784,37.3866,37.3046,37.3456,84200.0
2015-01-21 09:30:00,45.52,45.66,45.05,45.39,16000.0,37.2883,37.4029,36.9032,37.1818,16000.0
2015-01-21 09:40:00,45.35,45.63,45.35,45.35,8700.0,37.149,37.3784,37.149,37.149,8700.0
2015-01-21 09:50:00,45.37,45.48,45.37,45.47,8200.0,37.1654,37.2555,37.1654,37.2473,8200.0
2015-01-21 10:00:00,45.47,45.54,45.39,45.4,5800.0,37.2473,37.3046,37.1818,37.19,5800.0
2015-01-21 10:10:00,45.41,45.46,45.36,45.45,5000.0,37.1981,37.2391,37.1572,37.2309,5000.0
2015-01-21 10:20:00,45.46,45.54,45.45,45.53,8500.0,37.2391,37.3046,37.2309,37.2964,8500.0
2015-01-21 10:30:00,45.55,45.55,45.48,45.51,8500.0,37.3128,37.3128,37.2555,37.2801,8500.0
2015-01-21 10:40:00,45.51,45.65,45.5,45.65,18000.0,37.2801,37.3947,37.2719,37.3947,18000.0
2015-01-21 10:50:00,45.67,45.74,45.67,45.7,19100.0,37.4111,37.4685,37.4111,37.4357,19100.0
2015-01-21 11:00:00,45.71,45.74,45.64,45.68,17400.0,37.4439,37.4685,37.3866,37.4193,17400.0
2015-01-21 11:10:00,45.67,45.7,45.64,45.66,9100.0,37.4111,37.4357,37.3866,37.4029,9100.0
2015-01-21 11:20:00,45.66,45.66,45.56,45.58,9900.0,37.4029,37.4029,37.321,37.3374,9900.0
2015-01-21 11:30:00,45.58,45.65,45.58,45.6,7000.0,37.3374,37.3947,37.3374,37.3538,7000.0
2015-01-21 11:40:00,45.6,45.61,45.57,45.59,6000.0,37.3538,37.362,37.3292,37.3456,6000.0
2015-01-21 11:50:00,45.6,45.64,45.6,45.61,8000.0,37.3538,37.3866,37.3538,37.362,8000.0
2015-01-21 12:00:00,45.6,45.62,45.56,45.56,6500.0,37.3538,37.3702,37.321,37.321,6500.0
2015-01-21 12:10:00,45.55,45.56,45.52,45.55,6600.0,37.3128,37.321,37.2883,37.3128,6600.0
2015-01-21 12:20:00,45.54,45.56,45.5,45.53,12000.0,37.3046,37.321,37.2719,37.2964,12000.0
2015-01-21 12:30:00,45.55,45.56,45.43,45.44,13800.0,37.3128,37.321,37.2145,37.2227,13800.0
2015-01-21 12:40:00,45.41,45.46,45.41,45.45,2800.0,37.1981,37.2391,37.1981,37.2309,2800.0
2015-01-21 12:50:00,45.45,45.45,45.34,45.36,8600.0,37.2309,37.2309,37.1408,37.1572,8600.0
2015-01-21 13:00:00,45.36,45.38,45.33,45.36,10400.0,37.1572,37.1736,37.1326,37.1572,10400.0
2015-01-21 13:10:00,45.37,45.37,45.32,45.32,12300.0,37.1654,37.1654,37.1244,37.1244,12300.0
2015-01-21 13:20:00,45.32,45.33,45.22,45.22,8000.0,37.1244,37.1326,37.0425,37.0425,8000.0
2015-01-21 13:30:00,45.21,45.27,45.18,45.27,11100.0,37.0343,37.0835,37.0097,37.0835,11100.0
2015-01-21 13:40:00,45.28,45.35,45.27,45.34,12900.0,37.0917,37.149,37.0835,37.1408,12900.0
2015-01-21 13:50:00,45.34,45.38,45.32,45.34,17300.0,37.1408,37.1736,37.1244,37.1408,17300.0
2015-01-21 14:00:00,45.34,45.36,45.31,45.35,5100.0,37.1408,37.1572,37.1162,37.149,5100.0
2015-01-21 14:10:00,45.34,45.37,45.32,45.34,6400.0,37.1408,37.1654,37.1244,37.1408,6400.0
2015-01-21 14:20:00,45.34,45.37,45.34,45.34,7300.0,37.1408,37.1654,37.1408,37.1408,7300.0
2015-01-21 14:30:00,45.35,45.37,45.33,45.35,11100.0,37.149,37.1654,37.1326,37.149,11100.0
2015-01-21 14:40:00,45.35,45.39,45.35,45.37,23200.0,37.149,37.1818,37.149,37.1654,23200.0
2015-01-21 14:50:00,45.37,45.39,45.36,45.38,9300.0,37.1654,37.1818,37.1572,37.1736,9300.0
2015-01-21 15:00:00,45.38,45.41,45.37,45.37,15100.0,37.1736,37.1981,37.1654,37.1654,15100.0
2015-01-21 15:10:00,45.37,45.39,45.34,45.39,16500.0,37.1654,37.1818,37.1408,37.1818,16500.0
2015-01-21 15:20:00,45.38,45.39,45.34,45.34,21400.0,37.1736,37.1818,37.1408,37.1408,21400.0
2015-01-21 15:30:00,45.34,45.35,45.3,45.33,39300.0,37.1408,37.149,37.108,37.1326,39300.0
2015-01-21 15:40:00,45.33,45.41,45.32,45.4,35300.0,37.1326,37.1981,37.1244,37.19,35300.0
2015-01-21 15:50:00,45.4,45.41,45.34,45.35,60900.0,37.19,37.1981,37.1408,37.149,60900.0
2015-01-22 09:30:00,45.64,45.82,45.39,45.47,23500.0,37.3866,37.534,37.1818,37.2473,23500.0
2015-01-22 09:40:00,45.47,45.63,45.37,45.4,21700.0,37.2473,37.3784,37.1654,37.19,21700.0
2015-01-22 09:50:00,45.4,45.57,45.4,45.47,10800.0,37.19,37.3292,37.19,37.2473,10800.0
2015-01-22 10:00:00,45.46,45.56,45.41,45.45,38000.0,37.2391,37.321,37.1981,37.2309,38000.0
2015-01-22 10:10:00,45.48,45.63,45.47,45.61,21600.0,37.2555,37.3784,37.2473,37.362,21600.0
2015-01-22 10:20:00,45.61,45.67,45.57,45.64,10300.0,37.362,37.4111,37.3292,37.3866,10300.0
2015-01-22 10:30:00,45.63,45.76,45.62,45.71,15100.0,37.3784,37.4849,37.3702,37.4439,15100.0
2015-01-22 10:40:00,45.74,45.89,45.74,45.84,12700.0,37.4685,37.5913,37.4685,37.5504,12700.0
2015-01-22 10:50:00,45.84,45.95,45.84,45.9,12100.0,37.5504,37.6405,37.5504,37.5995,12100.0
2015-01-22 11:00:00,45.91,45.93,45.73,45.77,10300.0,37.6077,37.6241,37.4603,37.493,10300.0
2015-01-22 11:10:00,45.77,45.77,45.73,45.75,7100.0,37.493,37.493,37.4603,37.4767,7100.0
2015-01-22 11:20:00,45.77,45.85,45.77,45.84,10100.0,37.493,37.5586,37.493,37.5504,10100.0
2015-01-22 11:30:00,45.84,45.87,45.78,45.79,6400.0,37.5504,37.575,37.5012,37.5094,6400.0
2015-01-22 11:40:00,45.8,45.83,45.72,45.72,6100.0,37.5176,37.5422,37.4521,37.4521,6100.0
2015-01-22 11:50:00,45.72,45.74,45.68,45.73,12400.0,37.4521,37.4685,37.4193,37.4603,12400.0
2015-01-22 12:00:00,45.74,45.78,45.72,45.74,7300.0,37.4685,37.5012,37.4521,37.4685,7300.0
2015-01-22 12:10:00,45.75,45.77,45.71,45.72,8600.0,37.4767,37.493,37.4439,37.4521,8600.0
2015-01-22 12:20:00,45.73,45.76,45.72,45.75,8300.0,37.4603,37.4849,37.4521,37.4767,8300.0
2015-01-22 12:30:00,45.75,45.75,45.68,45.69,8600.0,37.4767,37.4767,37.4193,37.4275,8600.0
2015-01-22 12:40:00,45.7,45.71,45.68,45.71,9900.0,37.4357,37.4439,37.4193,37.4439,9900.0
2015-01-22 12:50:00,45.72,45.73,45.66,45.67,6700.0,37.4521,37.4603,37.4029,37.4111,6700.0
2015-01-22 13:00:00,45.69,45.76,45.69,45.74,4200.0,37.4275,37.4849,37.4275,37.4685,4200.0
2015-01-22 13:10:00,45.75,45.75,45.67,45.7,7500.0,37.4767,37.4767,37.4111,37.4357,7500.0
2015-01-22 13:20:00,45.69,45.75,45.68,45.73,4200.0,37.4275,37.4767,37.4193,37.4603,4200.0
2015-01-22 13:30:00,45.74,45.82,45.74,45.81,6700.0,37.4685,37.534,37.4685,37.5258,6700.0
2015-01-22 13:40:00,45.82,45.9,45.81,45.9,11000.0,37.534,37.5995,37.5258,37.5995,11000.0
2015-01-22 13:50:00,45.9,45.93,45.89,45.93,12100.0,37.5995,37.6241,37.5913,37.6241,12100.0
2015-01-22 14:00:00,45.91,45.92,45.87,45.89,16900.0,37.6077,37.6159,37.575,37.5913,16900.0
2015-01-22 14:10:00,45.88,45.91,45.85,45.89,13200.0,37.5832,37.6077,37.5586,37.5913,13200.0
2015-01-22 14:20:00,45.9,45.93,45.87,45.93,5500.0,37.5995,37.6241,37.575,37.6241,5500.0
2015-01-22 14:30:00,45.93,46.01,45.92,46.0,34300.0,37.6241,37.6896,37.6159,37.6815,34300.0
2015-01-22 14:40:00,46.0,46.05,45.95,46.03,36200.0,37.6815,37.7224,37.6405,37.706,36200.0
2015-01-22 14:50:00,46.03,46.11,46.02,46.1,17300.0,37.706,37.7716,37.6978,37.7634,17300.0
2015-01-22 15:00:00,46.1,46.13,46.06,46.09,16600.0,37.7634,37.7879,37.7306,37.7552,16600.0
2015-01-22 15:10:00,46.09,46.1,46.04,46.09,15700.0,37.7552,37.7634,37.7142,37.7552,15700.0
2015-01-22 15:20:00,46.08,46.09,45.97,46.04,20000.0,37.747,37.7552,37.6569,37.7142,20000.0
2015-01-22 15:30:00,46.04,46.08,46.03,46.06,12100.0,37.7142,37.747,37.706,37.7306,12100.0
2015-01-22 15:40:00,46.06,46.12,46.05,46.1,51800.0,37.7306,37.7798,37.7224,37.7634,51800.0
2015-01-22 15:50:00,46.1,46.16,46.06,46.16,95800.0,37.7634,37.8125,37.7306,37.8125,95800.0
2015-01-23 09:30:00,46.15,46.32,45.95,46.25,16000.0,37.8043,37.9436,37.6405,37.8862,16000.0
2015-01-23 09:40:00,46.26,46.33,46.15,46.15,14700.0,37.8944,37.9518,37.8043,37.8043,14700.0
2015-01-23 09:50:00,46.15,46.15,45.9,45.91,11300.0,37.8043,37.8043,37.5995,37.6077,11300.0
2015-01-23 10:00:00,46.06,46.14,45.93,45.94,7500.0,37.7306,37.7961,37.6241,37.6323,7500.0
2015-01-23 10:10:00,45.94,45.96,45.73,45.8,20700.0,37.6323,37.6487,37.4603,37.5176,20700.0
2015-01-23 10:20:00,45.81,45.89,45.81,45.87,7400.0,37.5258,37.5913,37.5258,37.575,7400.0
2015-01-23 10:30:00,45.87,45.93,45.85,45.87,4800.0,37.575,37.6241,37.5586,37.575,4800.0
2015-01-23 10:40:00,45.86,45.9,45.82,45.84,5200.0,37.5668,37.5995,37.534,37.5504,5200.0
2015-01-23 10:50:00,45.86,46.05,45.85,46.01,7100.0,37.5668,37.7224,37.5586,37.6896,7100.0
2015-01-23 11:00:00,46.01,46.08,46.01,46.04,8000.0,37.6896,37.747,37.6896,37.7142,8000.0
2015-01-23 11:10:00,46.05,46.06,46.03,46.06,5600.0,37.7224,37.7306,37.706,37.7306,5600.0
2015-01-23 11:20:00,46.06,46.07,46.01,46.06,9300.0,37.7306,37.7388,37.6896,37.7306,9300.0
2015-01-23 11:30:00,46.05,46.06,46.03,46.05,3600.0,37.7224,37.7306,37.706,37.7224,3600.0
2015-01-23 11:40:00,46.05,46.05,45.95,45.96,6200.0,37.7224,37.7224,37.6405,37.6487,6200.0
2015-01-23 11:50:00,45.94,45.95,45.84,45.86,5200.0,37.6323,37.6405,37.5504,37.5668,5200.0
2015-01-23 12:00:00,45.86,45.91,45.84,45.91,5300.0,37.5668,37.6077,37.5504,37.6077,5300.0
2015-01-23 12:10:00,45.91,46.0,45.91,45.91,9800.0,37.6077,37.6815,37.6077,37.6077,9800.0
2015-01-23 12:20:00,45.9,45.95,45.89,45.93,3600.0,37.5995,37.6405,37.5913,37.6241,3600.0
2015-01-23 12:30:00,45.93,45.99,45.93,45.97,3900.0,37.6241,37.6733,37.6241,37.6569,3900.0
2015-01-23 12:40:00,45.96,45.96,45.91,45.91,2700.0,37.6487,37.6487,37.6077,37.6077,2700.0
2015-01-23 12:50:00,45.9,45.92,45.87,45.91,6300.0,37.5995,37.6159,37.575,37.6077,6300.0
2015-01-23 13:00:00,45.9,45.98,45.89,45.97,4700.0,37.5995,37.6651,37.5913,37.6569,4700.0
2015-01-23 13:10:00,45.99,46.02,45.94,45.94,5900.0,37.6733,37.6978,37.6323,37.6323,5900.0
2015-01-23 13:20:00,45.94,45.96,45.9,45.9,4800.0,37.6323,37.6487,37.5995,37.5995,4800.0
2015-01-23 13:30:00,45.91,45.92,45.9,45.92,3400.0,37.6077,37.6159,37.5995,37.6159,3400.0
2015-01-23 13:40:00,45.91,45.93,45.9,45.93,5000.0,37.6077,37.6241,37.5995,37.6241,5000.0
2015-01-23 13:50:00,45.92,45.95,45.91,45.95,17600.0,37.6159,37.6405,37.6077,37.6405,17600.0
2015-01-23 14:00:00,45.95,45.95,45.84,45.86,15800.0,37.6405,37.6405,37.5504,37.5668,15800.0
2015-01-23 14:10:00,45.86,45.86,45.8,45.82,7000.0,37.5668,37.5668,37.5176,37.534,7000.0
2015-01-23 14:20:00,45.81,45.83,45.77,45.8,10900.0,37.5258,37.5422,37.493,37.5176,10900.0
2015-01-23 14:30:00,45.81,45.81,45.7,45.7,25300.0,37.5258,37.5258,37.4357,37.4357,25300.0
2015-01-23 14:40:00,45.71,45.74,45.68,45.7,7800.0,37.4439,37.4685,37.4193,37.4357,7800.0
2015-01-23 14:50:00,45.7,45.71,45.66,45.66,8200.0,37.4357,37.4439,37.4029,37.4029,8200.0
2015-01-23 15:00:00,45.66,45.66,45.56,45.62,35000.0,37.4029,37.4029,37.321,37.3702,35000.0
2015-01-23 15:10:00,45.61,45.68,45.61,45.63,19400.0,37.362,37.4193,37.362,37.3784,19400.0
2015-01-23 15:20:00,45.63,45.67,45.6,45.67,8200.0,37.3784,37.4111,37.3538,37.4111,8200.0
2015-01-23 15:30:00,45.67,45.67,45.58,45.58,15600.0,37.4111,37.4111,37.3374,37.3374,15600.0
2015-01-23 15:40:00,45.58,45.6,45.55,45.6,38600.0,37.3374,37.3538,37.3128,37.3538,38600.0
2015-01-23 15:50:00,45.6,45.6,45.49,45.51,74400.0,37.3538,37.3538,37.2637,37.2801,74400.0
2015-01-26 09:30:00,45.58,45.61,45.24,45.26,14800.0,37.3374,37.362,37.0589,37.0753,14800.0
2015-01-26 09:40:00,45.26,45.33,45.23,45.28,8700.0,37.0753,37.1326,37.0507,37.0917,8700.0
2015-01-26 09:50:00,45.27,45.4,45.27,45.36,5200.0,37.0835,37.19,37.0835,37.1572,5200.0
2015-01-26 10:00:00,45.37,45.48,45.34,45.48,5700.0,37.1654,37.2555,37.1408,37.2555,5700.0
2015-01-26 10:10:00,45.47,45.5,45.4,45.4,7000.0,37.2473,37.2719,37.19,37.19,7000.0
2015-01-26 10:20:00,45.41,45.43,45.36,45.4,6400.0,37.1981,37.2145,37.1572,37.19,6400.0
2015-01-26 10:30:00,45.37,45.4,45.3,45.38,6500.0,37.1654,37.19,37.108,37.1736,6500.0
2015-01-26 10:40:00,45.36,45.52,45.36,45.44,13000.0,37.1572,37.2883,37.1572,37.2227,13000.0
2015-01-26 10:50:00,45.44,45.52,45.42,45.51,6800.0,37.2227,37.2883,37.2063,37.2801,6800.0
2015-01-26 11:00:00,45.51,45.52,45.43,45.49,15100.0,37.2801,37.2883,37.2145,37.2637,15100.0
2015-01-26 11:10:00,45.48,45.48,45.39,45.39,18000.0,37.2555,37.2555,37.1818,37.1818,18000.0
2015-01-26 11:20:00,45.4,45.43,45.31,45.34,13700.0,37.19,37.2145,37.1162,37.1408,13700.0
2015-01-26 11:30:00,45.36,45.39,45.28,45.37,10800.0,37.1572,37.1818,37.0917,37.1654,10800.0
2015-01-26 11:40:00,45.37,45.53,45.37,45.51,13000.0,37.1654,37.2964,37.1654,37.2801,13000.0
2015-01-26 11:50:00,45.51,45.56,45.49,45.56,12300.0,37.2801,37.321,37.2637,37.321,12300.0
2015-01-26 12:00:00,45.58,45.58,45.49,45.5,10300.0,37.3374,37.3374,37.2637,37.2719,10300.0
2015-01-26 12:10:00,45.5,45.52,45.43,45.45,14100.0,37.2719,37.2883,37.2145,37.2309,14100.0
2015-01-26 12:20:00,45.45,45.47,45.4,45.41,20600.0,37.2309,37.2473,37.19,37.1981,20600.0
2015-01-26 12:30:00,45.42,45.42,45.39,45.39,15500.0,37.2063,37.2063,37.1818,37.1818,15500.0
2015-01-26 12:40:00,45.4,45.42,45.39,45.41,9600.0,37.19,37.2063,37.1818,37.1981,9600.0
2015-01-26 12:50:00,45.4,45.48,45.39,45.48,8300.0,37.19,37.2555,37.1818,37.2555,8300.0
2015-01-26 13:00:00,45.49,45.51,45.46,45.5,7300.0,37.2637,37.2801,37.2391,37.2719,7300.0
2015-01-26 13:10:00,45.51,45.57,45.5,45.56,7900.0,37.2801,37.3292,37.2719,37.321,7900.0
2015-01-26 13:20:00,45.56,45.56,45.51,45.52,7300.0,37.321,37.321,37.2801,37.2883,7300.0
2015-01-26 13:30:00,45.52,45.56,45.47,45.47,19600.0,37.2883,37.321,37.2473,37.2473,19600.0
2015-01-26 13:40:00,45.47,45.51,45.44,45.5,10900.0,37.2473,37.2801,37.2227,37.2719,10900.0
2015-01-26 13:50:00,45.5,45.52,45.47,45.47,9900.0,37.2719,37.2883,37.2473,37.2473,9900.0
2015-01-26 14:00:00,45.47,45.48,45.45,45.47,11800.0,37.2473,37.2555,37.2309,37.2473,11800.0
2015-01-26 14:10:00,45.47,45.5,45.47,45.5,16300.0,37.2473,37.2719,37.2473,37.2719,16300.0
2015-01-26 14:20:00,45.51,45.54,45.5,45.54,9500.0,37.2801,37.3046,37.2719,37.3046,9500.0
2015-01-26 14:30:00,45.54,45.6,45.54,45.59,8400.0,37.3046,37.3538,37.3046,37.3456,8400.0
2015-01-26 14:40:00,45.58,45.59,45.51,45.54,10400.0,37.3374,37.3456,37.2801,37.3046,10400.0
2015-01-26 14:50:00,45.54,45.58,45.53,45.58,7700.0,37.3046,37.3374,37.2964,37.3374,7700.0
2015-01-26 15:00:00,45.57,45.58,45.53,45.58,11200.0,37.3292,37.3374,37.2964,37.3374,11200.0
2015-01-26 15:10:00,45.58,45.6,45.54,45.59,21200.0,37.3374,37.3538,37.3046,37.3456,21200.0
2015-01-26 15:20:00,45.59,45.68,45.59,45.64,22200.0,37.3456,37.4193,37.3456,37.3866,22200.0
2015-01-26 15:30:00,45.64,45.64,45.57,45.61,24200.0,37.3866,37.3866,37.3292,37.362,24200.0
2015-01-26 15:40:00,45.61,45.62,45.55,45.61,40500.0,37.362,37.3702,37.3128,37.362,40500.0
2015-01-26 15:50:00,45.61,45.7,45.6,45.7,88500.0,37.362,37.4357,37.3538,37.4357,88500.0
2015-01-27 09:30:00,45.41,45.41,45.14,45.27,10000.0,37.1981,37.1981,36.977,37.0835,10000.0
2015-01-27 09:40:00,45.34,45.49,45.29,45.44,9100.0,37.1408,37.2637,37.0998,37.2227,9100.0
2015-01-27 09:50:00,45.42,45.42,45.32,45.36,2300.0,37.2063,37.2063,37.1244,37.1572,2300.0
2015-01-27 10:00:00,45.37,45.47,45.35,45.38,6700.0,37.1654,37.2473,37.149,37.1736,6700.0
2015-01-27 10:10:00,45.41,45.42,45.31,45.32,6400.0,37.1981,37.2063,37.1162,37.1244,6400.0
2015-01-27 10:20:00,45.32,45.41,45.28,45.34,11100.0,37.1244,37.1981,37.0917,37.1408,11100.0
2015-01-27 10:30:00,45.32,45.33,45.25,45.3,33200.0,37.1244,37.1326,37.0671,37.108,33200.0
2015-01-27 10:40:00,45.29,45.31,45.18,45.2,14100.0,37.0998,37.1162,37.0097,37.0261,14100.0
2015-01-27 10:50:00,45.2,45.29,45.19,45.28,13000.0,37.0261,37.0998,37.0179,37.0917,13000.0
2015-01-27 11:00:00,45.27,45.35,45.27,45.35,9000.0,37.0835,37.149,37.0835,37.149,9000.0
2015-01-27 11:10:00,45.36,45.38,45.31,45.36,4300.0,37.1572,37.1736,37.1162,37.1572,4300.0
2015-01-27 11:20:00,45.37,45.38,45.31,45.38,10000.0,37.1654,37.1736,37.1162,37.1736,10000.0
2015-01-27 11:30:00,45.39,45.45,45.36,45.45,7100.0,37.1818,37.2309,37.1572,37.2309,7100.0
2015-01-27 11:40:00,45.43,45.49,45.4,45.49,7900.0,37.2145,37.2637,37.19,37.2637,7900.0
2015-01-27 11:50:00,45.49,45.52,45.43,45.43,6700.0,37.2637,37.2883,37.2145,37.2145,6700.0
2015-01-27 12:00:00,45.41,45.45,45.4,45.45,6700.0,37.1981,37.2309,37.19,37.2309,6700.0
2015-01-27 12:10:00,45.45,45.45,45.38,45.39,7900.0,37.2309,37.2309,37.1736,37.1818,7900.0
2015-01-27 12:20:00,45.39,45.47,45.39,45.47,8300.0,37.1818,37.2473,37.1818,37.2473,8300.0
2015-01-27 12:30:00,45.48,45.51,45.44,45.48,10300.0,37.2555,37.2801,37.2227,37.2555,10300.0
2015-01-27 12:40:00,45.5,45.5,45.47,45.47,3400.0,37.2719,37.2719,37.2473,37.2473,3400.0
2015-01-27 12:50:00,45.47,45.49,45.47,45.48,3000.0,37.2473,37.2637,37.2473,37.2555,3000.0
2015-01-27 13:00:00,45.49,45.56,45.49,45.56,12500.0,37.2637,37.321,37.2637,37.321,12500.0
2015-01-27 13:10:00,45.56,45.64,45.56,45.59,5000.0,37.321,37.3866,37.321,37.3456,5000.0
2015-01-27 13:20:00,45.6,45.67,45.6,45.62,9200.0,37.3538,37.4111,37.3538,37.3702,9200.0
2015-01-27 13:30:00,45.61,45.68,45.61,45.65,12300.0,37.362,37.4193,37.362,37.3947,12300.0
2015-01-27 13:40:00,45.65,45.67,45.59,45.6,8600.0,37.3947,37.4111,37.3456,37.3538,8600.0
2015-01-27 13:50:00,45.59,45.61,45.56,45.61,14000.0,37.3456,37.362,37.321,37.362,14000.0
2015-01-27 14:00:00,45.61,45.66,45.6,45.65,14400.0,37.362,37.4029,37.3538,37.3947,14400.0
2015-01-27 14:10:00,45.64,45.66,45.6,45.66,9300.0,37.3866,37.4029,37.3538,37.4029,9300.0
2015-01-27 14:20:00,45.66,45.73,45.66,45.7,11000.0,37.4029,37.4603,37.4029,37.4357,11000.0
2015-01-27 14:30:00,45.7,45.7,45.63,45.68,8400.0,37.4357,37.4357,37.3784,37.4193,8400.0
2015-01-27 14:40:00,45.68,45.68,45.57,45.6,15900.0,37.4193,37.4193,37.3292,37.3538,15900.0
2015-01-27 14:50:00,45.59,45.59,45.44,45.45,9800.0,37.3456,37.3456,37.2227,37.2309,9800.0
2015-01-27 15:00:00,45.45,45.47,45.36,45.38,23900.0,37.2309,37.2473,37.1572,37.1736,23900.0
2015-01-27 15:10:00,45.38,45.4,45.35,45.37,19600.0,37.1736,37.19,37.149,37.1654,19600.0
2015-01-27 15:20:00,45.36,45.39,45.32,45.32,20400.0,37.1572,37.1818,37.1244,37.1244,20400.0
2015-01-27 15:30:00,45.31,45.42,45.31,45.36,24200.0,37.1162,37.2063,37.1162,37.1572,24200.0
2015-01-27 15:40:00,45.35,45.43,45.35,45.38,26500.0,37.149,37.2145,37.149,37.1736,26500.0
2015-01-27 15:50:00,45.37,45.37,45.3,45.32,37800.0,37.1654,37.1654,37.108,37.1244,37800.0
2015-01-28 09:30:00,45.55,45.79,45.3,45.39,10800.0,37.3128,37.5094,37.108,37.1818,10800.0
2015-01-28 09:40:00,45.35,45.44,45.34,45.4,8400.0,37.149,37.2227,37.1408,37.19,8400.0
2015-01-28 09:50:00,45.39,45.42,45.3,45.3,6500.0,37.1818,37.2063,37.108,37.108,6500.0
2015-01-28 10:00:00,45.32,45.48,45.31,45.45,11700.0,37.1244,37.2555,37.1162,37.2309,11700.0
2015-01-28 10:10:00,45.43,45.46,45.33,45.39,103000.0,37.2145,37.2391,37.1326,37.1818,103000.0
2015-01-28 10:20:00,45.4,45.57,45.38,45.57,80500.0,37.19,37.3292,37.1736,37.3292,80500.0
2015-01-28 10:30:00,45.56,45.63,45.55,45.56,24000.0,37.321,37.3784,37.3128,37.321,24000.0
2015-01-28 10:40:00,45.55,45.59,45.51,45.52,64800.0,37.3128,37.3456,37.2801,37.2883,64800.0
2015-01-28 10:50:00,45.52,45.53,45.45,45.49,88500.0,37.2883,37.2964,37.2309,37.2637,88500.0
2015-01-28 11:00:00,45.48,45.49,45.43,45.48,25900.0,37.2555,37.2637,37.2145,37.2555,25900.0
2015-01-28 11:10:00,45.48,45.48,45.31,45.38,18300.0,37.2555,37.2555,37.1162,37.1736,18300.0
2015-01-28 11:20:00,45.38,45.42,45.34,45.35,20600.0,37.1736,37.2063,37.1408,37.149,20600.0
2015-01-28 11:30:00,45.35,45.38,45.27,45.3,31800.0,37.149,37.1736,37.0835,37.108,31800.0
2015-01-28 11:40:00,45.29,45.45,45.28,45.41,19300.0,37.0998,37.2309,37.0917,37.1981,19300.0
2015-01-28 11:50:00,45.41,45.41,45.29,45.34,7400.0,37.1981,37.1981,37.0998,37.1408,7400.0
2015-01-28 12:00:00,45.37,45.4,45.34,45.37,7300.0,37.1654,37.19,37.1408,37.1654,7300.0
2015-01-28 12:10:00,45.37,45.41,45.35,45.41,10100.0,37.1654,37.1981,37.149,37.1981,10100.0
2015-01-28 12:20:00,45.45,45.56,45.42,45.51,23300.0,37.2309,37.321,37.2063,37.2801,23300.0
2015-01-28 12:30:00,45.51,45.51,45.47,45.47,17300.0,37.2801,37.2801,37.2473,37.2473,17300.0
2015-01-28 12:40:00,45.46,45.48,45.43,45.45,6100.0,37.2391,37.2555,37.2145,37.2309,6100.0
2015-01-28 12:50:00,45.47,45.51,45.46,45.47,4200.0,37.2473,37.2801,37.2391,37.2473,4200.0
2015-01-28 13:00:00,45.45,45.45,45.33,45.35,6300.0,37.2309,37.2309,37.1326,37.149,6300.0
2015-01-28 13:10:00,45.35,45.38,45.32,45.37,8900.0,37.149,37.1736,37.1244,37.1654,8900.0
2015-01-28 13:20:00,45.38,45.39,45.34,45.34,7600.0,37.1736,37.1818,37.1408,37.1408,7600.0
2015-01-28 13:30:00,45.34,45.41,45.34,45.34,8300.0,37.1408,37.1981,37.1408,37.1408,8300.0
2015-01-28 13:40:00,45.34,45.41,45.33,45.41,8300.0,37.1408,37.1981,37.1326,37.1981,8300.0
2015-01-28 13:50:00,45.4,45.43,45.32,45.34,6700.0,37.19,37.2145,37.1244,37.1408,6700.0
2015-01-28 14:00:00,45.34,45.43,45.28,45.3,29300.0,37.1408,37.2145,37.0917,37.108,29300.0
2015-01-28 14:10:00,45.28,45.34,45.17,45.31,37300.0,37.0917,37.1408,37.0015,37.1162,37300.0
2015-01-28 14:20:00,45.31,45.35,45.2,45.23,16100.0,37.1162,37.149,37.0261,37.0507,16100.0
2015-01-28 14:30:00,45.2,45.22,45.07,45.15,27500.0,37.0261,37.0425,36.9196,36.9852,27500.0
2015-01-28 14:40:00,45.15,45.23,45.14,45.2,14800.0,36.9852,37.0507,36.977,37.0261,14800.0
2015-01-28 14:50:00,45.2,45.25,45.18,45.24,20700.0,37.0261,37.0671,37.0097,37.0589,20700.0
2015-01-28 15:00:00,45.25,45.31,45.14,45.15,22100.0,37.0671,37.1162,36.977,36.9852,22100.0
2015-01-28 15:10:00,45.16,45.19,45.13,45.16,35500.0,36.9934,37.0179,36.9688,36.9934,35500.0
2015-01-28 15:20:00,45.15,45.21,45.15,45.18,32700.0,36.9852,37.0343,36.9852,37.0097,32700.0
2015-01-28 15:30:00,45.18,45.19,44.97,45.0,35100.0,37.0097,37.0179,36.8377,36.8623,35100.0
2015-01-28 15:40:00,45.0,45.07,44.85,45.03,69100.0,36.8623,36.9196,36.7394,36.8869,69100.0
2015-01-28 15:50:00,45.02,45.04,44.92,44.92,94400.0,36.8787,36.8951,36.7968,36.7968,94400.0
2015-01-29 09:30:00,45.02,45.12,44.8,44.82,13700.0,36.8787,36.9606,36.6985,36.7148,13700.0
2015-01-29 09:40:00,44.82,44.88,44.66,44.75,14200.0,36.7148,36.764,36.5838,36.6575,14200.0
2015-01-29 09:50:00,44.74,44.97,44.66,44.9,11500.0,36.6493,36.8377,36.5838,36.7804,11500.0
2015-01-29 10:00:00,44.9,44.9,44.74,44.78,10500.0,36.7804,36.7804,36.6493,36.6821,10500.0
2015-01-29 10:10:00,44.77,44.82,44.67,44.8,10600.0,36.6739,36.7148,36.592,36.6985,10600.0
2015-01-29 10:20:00,44.78,44.78,44.68,44.75,21500.0,36.6821,36.6821,36.6002,36.6575,21500.0
2015-01-29 10:30:00,44.76,44.78,44.6,44.67,30000.0,36.6657,36.6821,36.5346,36.592,30000.0
2015-01-29 10:40:00,44.66,44.66,44.49,44.6,17700.0,36.5838,36.5838,36.4445,36.5346,17700.0
2015-01-29 10:50:00,44.6,44.7,44.54,44.69,7800.0,36.5346,36.6165,36.4855,36.6083,7800.0
2015-01-29 11:00:00,44.67,44.72,44.63,44.72,9300.0,36.592,36.6329,36.5592,36.6329,9300.0
2015-01-29 11:10:00,44.73,44.77,44.7,44.73,9400.0,36.6411,36.6739,36.6165,36.6411,9400.0
2015-01-29 11:20:00,44.73,44.79,44.73,44.76,13000.0,36.6411,36.6903,36.6411,36.6657,13000.0
2015-01-29 11:30:00,44.76,44.92,44.76,44.92,13500.0,36.6657,36.7968,36.6657,36.7968,13500.0
2015-01-29 11:40:00,44.93,44.94,44.9,44.91,8100.0,36.8049,36.8131,36.7804,36.7886,8100.0
2015-01-29 11:50:00,44.92,44.96,44.89,44.91,8400.0,36.7968,36.8295,36.7722,36.7886,8400.0
2015-01-29 12:00:00,44.91,45.0,44.9,44.96,10500.0,36.7886,36.8623,36.7804,36.8295,10500.0
2015-01-29 12:10:00,44.96,44.99,44.92,44.94,12200.0,36.8295,36.8541,36.7968,36.8131,12200.0
2015-01-29 12:20:00,44.94,44.95,44.87,44.93,10300.0,36.8131,36.8213,36.7558,36.8049,10300.0
2015-01-29 12:30:00,44.92,44.93,44.87,44.9,11900.0,36.7968,36.8049,36.7558,36.7804,11900.0
2015-01-29 12:40:00,44.91,44.92,44.83,44.87,15600.0,36.7886,36.7968,36.723,36.7558,15600.0
2015-01-29 12:50:00,44.88,44.89,44.83,44.88,8200.0,36.764,36.7722,36.723,36.764,8200.0
2015-01-29 13:00:00,44.88,44.88,44.75,44.79,69700.0,36.764,36.764,36.6575,36.6903,69700.0
2015-01-29 13:10:00,44.78,44.9,44.78,44.88,9100.0,36.6821,36.7804,36.6821,36.764,9100.0
2015-01-29 13:20:00,44.88,44.98,44.88,44.96,9600.0,36.764,36.8459,36.764,36.8295,9600.0
2015-01-29 13:30:00,44.97,44.97,44.87,44.96,9900.0,36.8377,36.8377,36.7558,36.8295,9900.0
2015-01-29 13:40:00,44.97,45.06,44.95,45.05,12000.0,36.8377,36.9114,36.8213,36.9032,12000.0
2015-01-29 13:50:00,45.05,45.11,45.05,45.08,11800.0,36.9032,36.9524,36.9032,36.9278,11800.0
2015-01-29 14:00:00,45.09,45.13,45.08,45.1,14100.0,36.936,36.9688,36.9278,36.9442,14100.0
2015-01-29 14:10:00,45.09,45.09,45.04,45.04,7700.0,36.936,36.936,36.8951,36.8951,7700.0
2015-01-29 14:20:00,45.03,45.08,45.02,45.07,10800.0,36.8869,36.9278,36.8787,36.9196,10800.0
2015-01-29 14:30:00,45.08,45.1,45.02,45.07,11600.0,36.9278,36.9442,36.8787,36.9196,11600.0
2015-01-29 14:40:00,45.06,45.08,45.04,45.04,9300.0,36.9114,36.9278,36.8951,36.8951,9300.0
2015-01-29 14:50:00,45.03,45.07,45.01,45.05,14600.0,36.8869,36.9196,36.8705,36.9032,14600.0
2015-01-29 15:00:00,45.04,45.1,45.01,45.1,10700.0,36.8951,36.9442,36.8705,36.9442,10700.0
2015-01-29 15:10:00,45.1,45.1,45.03,45.09,13700.0,36.9442,36.9442,36.8869,36.936,13700.0
2015-01-29 15:20:00,45.1,45.16,45.09,45.1,13900.0,36.9442,36.9934,36.936,36.9442,13900.0
2015-01-29 15:30:00,45.11,45.15,45.06,45.15,17600.0,36.9524,36.9852,36.9114,36.9852,17600.0
2015-01-29 15:40:00,45.15,45.17,45.03,45.07,34000.0,36.9852,37.0015,36.8869,36.9196,34000.0
2015-01-29 15:50:00,45.08,45.11,45.04,45.1,74700.0,36.9278,36.9524,36.8951,36.9442,74700.0
2015-01-30 09:30:00,44.98,45.12,44.94,44.98,20600.0,36.8459,36.9606,36.8131,36.8459,20600.0
2015-01-30 09:40:00,45.0,45.06,44.98,45.0,11000.0,36.8623,36.9114,36.8459,36.8623,11000.0
2015-01-30 09:50:00,44.98,45.03,44.89,44.91,13100.0,36.8459,36.8869,36.7722,36.7886,13100.0
2015-01-30 10:00:00,44.91,44.92,44.83,44.83,13700.0,36.7886,36.7968,36.723,36.723,13700.0
2015-01-30 10:10:00,44.83,44.87,44.77,44.8,14400.0,36.723,36.7558,36.6739,36.6985,14400.0
2015-01-30 10:20:00,44.82,44.82,44.74,44.74,12000.0,36.7148,36.7148,36.6493,36.6493,12000.0
2015-01-30 10:30:00,44.71,44.72,44.6,44.64,7900.0,36.6247,36.6329,36.5346,36.5674,7900.0
2015-01-30 10:40:00,44.61,44.71,44.59,44.69,7100.0,36.5428,36.6247,36.5264,36.6083,7100.0
2015-01-30 10:50:00,44.66,44.66,44.51,44.58,11800.0,36.5838,36.5838,36.4609,36.5182,11800.0
2015-01-30 11:00:00,44.61,44.68,44.61,44.64,6200.0,36.5428,36.6002,36.5428,36.5674,6200.0
2015-01-30 11:10:00,44.63,44.64,44.53,44.57,11900.0,36.5592,36.5674,36.4773,36.5101,11900.0
2015-01-30 11:20:00,44.57,44.61,44.51,44.61,8500.0,36.5101,36.5428,36.4609,36.5428,8500.0
2015-01-30 11:30:00,44.6,44.65,44.59,44.6,4700.0,36.5346,36.5756,36.5264,36.5346,4700.0
2015-01-30 11:40:00,44.6,44.62,44.52,44.58,6100.0,36.5346,36.551,36.4691,36.5182,6100.0
2015-01-30 11:50:00,44.58,44.7,44.56,44.69,8900.0,36.5182,36.6165,36.5019,36.6083,8900.0
2015-01-30 12:00:00,44.69,44.76,44.69,44.72,9400.0,36.6083,36.6657,36.6083,36.6329,9400.0
2015-01-30 12:10:00,44.73,44.78,44.68,44.71,14200.0,36.6411,36.6821,36.6002,36.6247,14200.0
2015-01-30 12:20:00,44.71,44.75,44.7,44.71,9200.0,36.6247,36.6575,36.6165,36.6247,9200.0
2015-01-30 12:30:00,44.71,44.71,44.61,44.62,4300.0,36.6247,36.6247,36.5428,36.551,4300.0
2015-01-30 12:40:00,44.61,44.63,44.59,44.6,12800.0,36.5428,36.5592,36.5264,36.5346,12800.0
2015-01-30 12:50:00,44.61,44.63,44.57,44.6,10900.0,36.5428,36.5592,36.5101,36.5346,10900.0
2015-01-30 13:00:00,44.62,44.64,44.59,44.62,6700.0,36.551,36.5674,36.5264,36.551,6700.0
2015-01-30 13:10:00,44.62,44.62,44.55,44.55,10400.0,36.551,36.551,36.4937,36.4937,10400.0
2015-01-30 13:20:00,44.53,44.57,44.52,44.57,13000.0,36.4773,36.5101,36.4691,36.5101,13000.0
2015-01-30 13:30:00,44.57,44.65,44.56,44.6,9800.0,36.5101,36.5756,36.5019,36.5346,9800.0
2015-01-30 13:40:00,44.59,44.73,44.57,44.73,11600.0,36.5264,36.6411,36.5101,36.6411,11600.0
2015-01-30 13:50:00,44.73,44.73,44.63,44.68,19500.0,36.6411,36.6411,36.5592,36.6002,19500.0
2015-01-30 14:00:00,44.67,44.69,44.58,44.69,13600.0,36.592,36.6083,36.5182,36.6083,13600.0
2015-01-30 14:10:00,44.67,44.72,44.61,44.72,12400.0,36.592,36.6329,36.5428,36.6329,12400.0
2015-01-30 14:20:00,44.73,44.82,44.71,44.82,11900.0,36.6411,36.7148,36.6247,36.7148,11900.0
2015-01-30 14:30:00,44.86,44.86,44.76,44.77,10600.0,36.7476,36.7476,36.6657,36.6739,10600.0
2015-01-30 14:40:00,44.78,44.79,44.67,44.68,18500.0,36.6821,36.6903,36.592,36.6002,18500.0
2015-01-30 14:50:00,44.68,44.68,44.61,44.64,16000.0,36.6002,36.6002,36.5428,36.5674,16000.0
2015-01-30 15:00:00,44.65,44.67,44.51,44.53,17500.0,36.5756,36.592,36.4609,36.4773,17500.0
2015-01-30 15:10:00,44.53,44.61,44.53,44.56,17100.0,36.4773,36.5428,36.4773,36.5019,17100.0
2015-01-30 15:20:00,44.56,44.64,44.47,44.63,25000.0,36.5019,36.5674,36.4281,36.5592,25000.0
2015-01-30 15:30:00,44.62,44.66,44.54,44.58,29600.0,36.551,36.5838,36.4855,36.5182,29600.0
2015-01-30 15:40:00,44.57,44.57,44.45,44.5,54200.0,36.5101,36.5101,36.4118,36.4527,54200.0
2015-01-30 15:50:00,44.5,44.51,44.41,44.43,106200.0,36.4527,36.4609,36.379,36.3954,106200.0
2015-02-02 09:30:00,44.5,44.87,44.5,44.62,11500.0,36.4527,36.7558,36.4527,36.551,11500.0
2015-02-02 09:40:00,44.63,44.63,44.45,44.58,19300.0,36.5592,36.5592,36.4118,36.5182,19300.0
2015-02-02 09:50:00,44.52,44.58,44.4,44.42,9000.0,36.4691,36.5182,36.3708,36.3872,9000.0
2015-02-02 10:00:00,44.39,44.39,44.24,44.26,17100.0,36.3626,36.3626,36.2397,36.2561,17100.0
2015-02-02 10:10:00,44.25,44.48,44.24,44.48,13500.0,36.2479,36.4363,36.2397,36.4363,13500.0
2015-02-02 10:20:00,44.46,44.55,44.45,44.5,14900.0,36.4199,36.4937,36.4118,36.4527,14900.0
2015-02-02 10:30:00,44.48,44.56,44.42,44.54,18900.0,36.4363,36.5019,36.3872,36.4855,18900.0
2015-02-02 10:40:00,44.55,44.62,44.53,44.58,13700.0,36.4937,36.551,36.4773,36.5182,13700.0
2015-02-02 10:50:00,44.57,44.8,44.56,44.78,46900.0,36.5101,36.6985,36.5019,36.6821,46900.0
2015-02-02 11:00:00,44.77,44.81,44.69,44.72,10300.0,36.6739,36.7066,36.6083,36.6329,10300.0
2015-02-02 11:10:00,44.73,44.82,44.67,44.67,12400.0,36.6411,36.7148,36.592,36.592,12400.0
2015-02-02 11:20:00,44.66,44.69,44.63,44.69,13000.0,36.5838,36.6083,36.5592,36.6083,13000.0
2015-02-02 11:30:00,44.69,44.83,44.64,44.8,13700.0,36.6083,36.723,36.5674,36.6985,13700.0
2015-02-02 11:40:00,44.79,44.84,44.75,44.79,11300.0,36.6903,36.7312,36.6575,36.6903,11300.0
2015-02-02 11:50:00,44.79,44.8,44.67,44.72,13100.0,36.6903,36.6985,36.592,36.6329,13100.0
2015-02-02 12:00:00,44.74,44.77,44.62,44.66,8200.0,36.6493,36.6739,36.551,36.5838,8200.0
2015-02-02 12:10:00,44.65,44.72,44.62,44.72,6900.0,36.5756,36.6329,36.551,36.6329,6900.0
2015-02-02 12:20:00,44.73,44.73,44.56,44.68,8700.0,36.6411,36.6411,36.5019,36.6002,8700.0
2015-02-02 12:30:00,44.69,44.7,44.6,44.61,10000.0,36.6083,36.6165,36.5346,36.5428,10000.0
2015-02-02 12:40:00,44.62,44.64,44.47,44.47,11200.0,36.551,36.5674,36.4281,36.4281,11200.0
2015-02-02 12:50:00,44.49,44.57,44.48,44.53,7300.0,36.4445,36.5101,36.4363,36.4773,7300.0
2015-02-02 13:00:00,44.52,44.55,44.47,44.55,10000.0,36.4691,36.4937,36.4281,36.4937,10000.0
2015-02-02 13:10:00,44.55,44.63,44.55,44.57,6600.0,36.4937,36.5592,36.4937,36.5101,6600.0
2015-02-02 13:20:00,44.58,44.71,44.58,44.69,8800.0,36.5182,36.6247,36.5182,36.6083,8800.0
2015-02-02 13:30:00,44.69,44.71,44.58,44.58,7400.0,36.6083,36.6247,36.5182,36.5182,7400.0
2015-02-02 13:40:00,44.57,44.62,44.55,44.59,9000.0,36.5101,36.551,36.4937,36.5264,9000.0
2015-02-02 13:50:00,44.6,44.6,44.46,44.46,10100.0,36.5346,36.5346,36.4199,36.4199,10100.0
2015-02-02 14:00:00,44.46,44.59,44.46,44.56,10400.0,36.4199,36.5264,36.4199,36.5019,10400.0
2015-02-02 14:10:00,44.57,44.63,44.56,44.62,12500.0,36.5101,36.5592,36.5019,36.551,12500.0
2015-02-02 14:20:00,44.62,44.76,44.61,44.76,17900.0,36.551,36.6657,36.5428,36.6657,17900.0
2015-02-02 14:30:00,44.77,44.79,44.68,44.69,13800.0,36.6739,36.6903,36.6002,36.6083,13800.0
2015-02-02 14:40:00,44.69,44.74,44.64,44.67,11100.0,36.6083,36.6493,36.5674,36.592,11100.0
2015-02-02 14:50:00,44.67,44.78,44.66,44.69,12300.0,36.592,36.6821,36.5838,36.6083,12300.0
2015-02-02 15:00:00,44.69,44.79,44.69,44.78,12000.0,36.6083,36.6903,36.6083,36.6821,12000.0
2015-02-02 15:10:00,44.78,44.9,44.77,44.88,15800.0,36.6821,36.7804,36.6739,36.764,15800.0
2015-02-02 15:20:00,44.87,44.95,44.84,44.89,23100.0,36.7558,36.8213,36.7312,36.7722,23100.0
2015-02-02 15:30:00,44.89,45.04,44.85,45.04,30100.0,36.7722,36.8951,36.7394,36.8951,30100.0
2015-02-02 15:40:00,45.05,45.16,45.04,45.13,68900.0,36.9032,36.9934,36.8951,36.9688,68900.0
2015-02-02 15:50:00,45.12,45.15,45.03,45.14,128300.0,36.9606,36.9852,36.8869,36.977,128300.0
2015-02-03 09:30:00,45.2,45.58,45.2,45.58,16100.0,37.0261,37.3374,37.0261,37.3374,16100.0
2015-02-03 09:40:00,45.52,45.63,45.41,45.62,13900.0,37.2883,37.3784,37.1981,37.3702,13900.0
2015-02-03 09:50:00,45.6,45.7,45.57,45.64,11000.0,37.3538,37.4357,37.3292,37.3866,11000.0
2015-02-03 10:00:00,45.65,45.68,45.49,45.59,10900.0,37.3947,37.4193,37.2637,37.3456,10900.0
2015-02-03 10:10:00,45.55,45.58,45.48,45.48,8300.0,37.3128,37.3374,37.2555,37.2555,8300.0
2015-02-03 10:20:00,45.44,45.57,45.44,45.52,8300.0,37.2227,37.3292,37.2227,37.2883,8300.0
2015-02-03 10:30:00,45.56,45.56,45.42,45.47,18700.0,37.321,37.321,37.2063,37.2473,18700.0
2015-02-03 10:40:00,45.47,45.53,45.41,45.47,19700.0,37.2473,37.2964,37.1981,37.2473,19700.0
2015-02-03 10:50:00,45.45,45.48,45.33,45.33,11600.0,37.2309,37.2555,37.1326,37.1326,11600.0
2015-02-03 11:00:00,45.32,45.4,45.28,45.29,38000.0,37.1244,37.19,37.0917,37.0998,38000.0
2015-02-03 11:10:00,45.29,45.37,45.24,45.37,20100.0,37.0998,37.1654,37.0589,37.1654,20100.0
2015-02-03 11:20:00,45.37,45.38,45.3,45.33,18600.0,37.1654,37.1736,37.108,37.1326,18600.0
2015-02-03 11:30:00,45.33,45.39,45.31,45.36,25000.0,37.1326,37.1818,37.1162,37.1572,25000.0
2015-02-03 11:40:00,45.35,45.39,45.31,45.37,17200.0,37.149,37.1818,37.1162,37.1654,17200.0
2015-02-03 11:50:00,45.34,45.35,45.28,45.3,10900.0,37.1408,37.149,37.0917,37.108,10900.0
2015-02-03 12:00:00,45.29,45.31,45.23,45.25,22700.0,37.0998,37.1162,37.0507,37.0671,22700.0
2015-02-03 12:10:00,45.26,45.27,45.13,45.14,20900.0,37.0753,37.0835,36.9688,36.977,20900.0
2015-02-03 12:20:00,45.13,45.25,45.13,45.21,18300.0,36.9688,37.0671,36.9688,37.0343,18300.0
2015-02-03 12:30:00,45.19,45.2,45.09,45.09,71900.0,37.0179,37.0261,36.936,36.936,71900.0
2015-02-03 12:40:00,45.1,45.18,45.1,45.15,36600.0,36.9442,37.0097,36.9442,36.9852,36600.0
2015-02-03 12:50:00,45.15,45.15,44.95,45.07,70200.0,36.9852,36.9852,36.8213,36.9196,70200.0
2015-02-03 13:00:00,45.08,45.13,45.0,45.11,28600.0,36.9278,36.9688,36.8623,36.9524,28600.0
2015-02-03 13:10:00,45.11,45.21,45.09,45.21,21000.0,36.9524,37.0343,36.936,37.0343,21000.0
2015-02-03 13:20:00,45.23,45.31,45.21,45.24,15400.0,37.0507,37.1162,37.0343,37.0589,15400.0
2015-02-03 13:30:00,45.24,45.3,45.22,45.25,15700.0,37.0589,37.108,37.0425,37.0671,15700.0
2015-02-03 13:40:00,45.26,45.31,45.25,45.26,15400.0,37.0753,37.1162,37.0671,37.0753,15400.0
2015-02-03 13:50:00,45.25,45.35,45.2,45.34,17200.0,37.0671,37.149,37.0261,37.1408,17200.0
2015-02-03 14:00:00,45.34,45.37,45.27,45.31,21000.0,37.1408,37.1654,37.0835,37.1162,21000.0
2015-02-03 14:10:00,45.32,45.34,45.28,45.28,13300.0,37.1244,37.1408,37.0917,37.0917,13300.0
2015-02-03 14:20:00,45.27,45.35,45.25,45.35,37300.0,37.0835,37.149,37.0671,37.149,37300.0
2015-02-03 14:30:00,45.35,45.38,45.31,45.36,24000.0,37.149,37.1736,37.1162,37.1572,24000.0
2015-02-03 14:40:00,45.35,45.37,45.31,45.34,26300.0,37.149,37.1654,37.1162,37.1408,26300.0
2015-02-03 14:50:00,45.35,45.37,45.32,45.36,17600.0,37.149,37.1654,37.1244,37.1572,17600.0
2015-02-03 15:00:00,45.36,45.46,45.36,45.46,18500.0,37.1572,37.2391,37.1572,37.2391,18500.0
2015-02-03 15:10:00,45.47,45.48,45.41,45.43,19300.0,37.2473,37.2555,37.1981,37.2145,19300.0
2015-02-03 15:20:00,45.44,45.56,45.44,45.53,32600.0,37.2227,37.321,37.2227,37.2964,32600.0
2015-02-03 15:30:00,45.53,45.58,45.52,45.58,39400.0,37.2964,37.3374,37.2883,37.3374,39400.0
2015-02-03 15:40:00,45.58,45.65,45.57,45.64,46300.0,37.3374,37.3947,37.3292,37.3866,46300.0
2015-02-03 15:50:00,45.64,45.7,45.6,45.62,100600.0,37.3866,37.4357,37.3538,37.3702,100600.0
2015-02-04 09:30:00,45.9,46.84,45.9,46.68,70400.0,37.5995,38.3695,37.5995,38.2385,70400.0
2015-02-04 09:40:00,46.68,46.8,46.42,46.6,32900.0,38.2385,38.3368,38.0255,38.1729,32900.0
2015-02-04 09:50:00,46.53,46.67,46.26,46.56,34700.0,38.1156,38.2303,37.8944,38.1402,34700.0
2015-02-04 10:00:00,46.56,46.74,46.47,46.47,25300.0,38.1402,38.2876,38.0665,38.0665,25300.0
2015-02-04 10:10:00,46.43,46.53,46.36,46.37,9800.0,38.0337,38.1156,37.9764,37.9845,9800.0
2015-02-04 10:20:00,46.39,46.44,46.18,46.23,20300.0,38.0009,38.0419,37.8289,37.8699,20300.0
2015-02-04 10:30:00,46.2,46.27,45.81,46.0,37900.0,37.8453,37.9026,37.5258,37.6815,37900.0
2015-02-04 10:40:00,46.04,46.12,46.03,46.08,27500.0,37.7142,37.7798,37.706,37.747,27500.0
2015-02-04 10:50:00,46.08,46.1,46.0,46.01,25500.0,37.747,37.7634,37.6815,37.6896,25500.0
2015-02-04 11:00:00,46.0,46.06,45.9,45.98,27600.0,37.6815,37.7306,37.5995,37.6651,27600.0
2015-02-04 11:10:00,45.97,46.18,45.84,46.18,37200.0,37.6569,37.8289,37.5504,37.8289,37200.0
2015-02-04 11:20:00,46.18,46.34,46.17,46.28,17000.0,37.8289,37.96,37.8207,37.9108,17000.0
2015-02-04 11:30:00,46.3,46.34,46.23,46.28,20700.0,37.9272,37.96,37.8699,37.9108,20700.0
2015-02-04 11:40:00,46.27,46.33,46.2,46.27,12500.0,37.9026,37.9518,37.8453,37.9026,12500.0
2015-02-04 11:50:00,46.22,46.39,46.2,46.35,18800.0,37.8617,38.0009,37.8453,37.9682,18800.0
2015-02-04 12:00:00,46.36,46.52,46.33,46.42,157300.0,37.9764,38.1074,37.9518,38.0255,157300.0
2015-02-04 12:10:00,46.42,46.56,46.41,46.54,42900.0,38.0255,38.1402,38.0173,38.1238,42900.0
2015-02-04 12:20:00,46.52,46.52,46.19,46.2,19100.0,38.1074,38.1074,37.8371,37.8453,19100.0
2015-02-04 12:30:00,46.18,46.22,46.13,46.17,19500.0,37.8289,37.8617,37.7879,37.8207,19500.0
2015-02-04 12:40:00,46.18,46.24,46.14,46.24,14500.0,37.8289,37.8781,37.7961,37.8781,14500.0
2015-02-04 12:50:00,46.26,46.32,46.22,46.28,4300.0,37.8944,37.9436,37.8617,37.9108,4300.0
2015-02-04 13:00:00,46.27,46.35,46.26,46.26,6000.0,37.9026,37.9682,37.8944,37.8944,6000.0
2015-02-04 13:10:00,46.28,46.37,46.28,46.36,5600.0,37.9108,37.9845,37.9108,37.9764,5600.0
2015-02-04 13:20:00,46.36,46.48,46.35,46.45,16400.0,37.9764,38.0746,37.9682,38.0501,16400.0
2015-02-04 13:30:00,46.46,46.56,46.44,46.48,10600.0,38.0583,38.1402,38.0419,38.0746,10600.0
2015-02-04 13:40:00,46.44,46.47,46.42,46.45,8800.0,38.0419,38.0665,38.0255,38.0501,8800.0
2015-02-04 13:50:00,46.44,46.56,46.43,46.55,35100.0,38.0419,38.1402,38.0337,38.132,35100.0
2015-02-04 14:00:00,46.56,46.62,46.52,46.52,20800.0,38.1402,38.1893,38.1074,38.1074,20800.0
2015-02-04 14:10:00,46.53,46.6,46.51,46.58,22200.0,38.1156,38.1729,38.0992,38.1566,22200.0
2015-02-04 14:20:00,46.58,46.6,46.53,46.54,19000.0,38.1566,38.1729,38.1156,38.1238,19000.0
2015-02-04 14:30:00,46.55,46.56,46.47,46.49,15700.0,38.132,38.1402,38.0665,38.0828,15700.0
2015-02-04 14:40:00,46.49,46.52,46.43,46.52,13200.0,38.0828,38.1074,38.0337,38.1074,13200.0
2015-02-04 14:50:00,46.53,46.59,46.47,46.48,11700.0,38.1156,38.1648,38.0665,38.0746,11700.0
2015-02-04 15:00:00,46.46,46.56,46.43,46.5,12100.0,38.0583,38.1402,38.0337,38.091,12100.0
2015-02-04 15:10:00,46.5,46.65,46.49,46.63,36300.0,38.091,38.2139,38.0828,38.1975,36300.0
2015-02-04 15:20:00,46.63,46.65,46.46,46.53,44200.0,38.1975,38.2139,38.0583,38.1156,44200.0
2015-02-04 15:30:00,46.52,46.57,46.42,46.42,39200.0,38.1074,38.1484,38.0255,38.0255,39200.0
2015-02-04 15:40:00,46.43,46.47,46.29,46.35,65100.0,38.0337,38.0665,37.919,37.9682,65100.0
2015-02-04 15:50:00,46.35,46.42,46.29,46.33,89200.0,37.9682,38.0255,37.919,37.9518,89200.0
2015-02-05 09:30:00,46.21,46.55,46.0,46.21,23100.0,37.8535,38.132,37.6815,37.8535,23100.0
2015-02-05 09:40:00,46.17,46.32,46.11,46.14,16100.0,37.8207,37.9436,37.7716,37.7961,16100.0
2015-02-05 09:50:00,46.17,46.25,46.16,46.25,22100.0,37.8207,37.8862,37.8125,37.8862,22100.0
2015-02-05 10:00:00,46.28,46.39,46.25,46.39,14000.0,37.9108,38.0009,37.8862,38.0009,14000.0
2015-02-05 10:10:00,46.37,46.43,46.32,46.43,21300.0,37.9845,38.0337,37.9436,38.0337,21300.0
2015-02-05 10:20:00,46.39,46.5,46.39,46.46,51300.0,38.0009,38.091,38.0009,38.0583,51300.0
2015-02-05 10:30:00,46.45,46.48,46.41,46.43,35300.0,38.0501,38.0746,38.0173,38.0337,35300.0
2015-02-05 10:40:00,46.45,46.45,46.39,46.44,8700.0,38.0501,38.0501,38.0009,38.0419,8700.0
2015-02-05 10:50:00,46.45,46.49,46.43,46.48,21200.0,38.0501,38.0828,38.0337,38.0746,21200.0
2015-02-05 11:00:00,46.48,46.53,46.45,46.53,25100.0,38.0746,38.1156,38.0501,38.1156,25100.0
2015-02-05 11:10:00,46.55,46.56,46.4,46.47,22400.0,38.132,38.1402,38.0091,38.0665,22400.0
2015-02-05 11:20:00,46.47,46.5,46.45,46.46,9700.0,38.0665,38.091,38.0501,38.0583,9700.0
2015-02-05 11:30:00,46.47,46.49,46.43,46.43,11600.0,38.0665,38.0828,38.0337,38.0337,11600.0
2015-02-05 11:40:00,46.43,46.46,46.38,46.41,22300.0,38.0337,38.0583,37.9927,38.0173,22300.0
2015-02-05 11:50:00,46.42,46.44,46.39,46.42,8800.0,38.0255,38.0419,38.0009,38.0255,8800.0
2015-02-05 12:00:00,46.42,46.43,46.37,46.39,7300.0,38.0255,38.0337,37.9845,38.0009,7300.0
2015-02-05 12:10:00,46.39,46.39,46.33,46.36,8400.0,38.0009,38.0009,37.9518,37.9764,8400.0
2015-02-05 12:20:00,46.36,46.38,46.34,46.36,8800.0,37.9764,37.9927,37.96,37.9764,8800.0
2015-02-05 12:30:00,46.36,46.37,46.34,46.36,8500.0,37.9764,37.9845,37.96,37.9764,8500.0
2015-02-05 12:40:00,46.36,46.38,46.34,46.35,11300.0,37.9764,37.9927,37.96,37.9682,11300.0
2015-02-05 12:50:00,46.36,46.39,46.34,46.39,11700.0,37.9764,38.0009,37.96,38.0009,11700.0
2015-02-05 13:00:00,46.39,46.42,46.39,46.4,4300.0,38.0009,38.0255,38.0009,38.0091,4300.0
2015-02-05 13:10:00,46.4,46.48,46.39,46.44,26300.0,38.0091,38.0746,38.0009,38.0419,26300.0
2015-02-05 13:20:00,46.45,46.45,46.4,46.42,6100.0,38.0501,38.0501,38.0091,38.0255,6100.0
2015-02-05 13:30:00,46.42,46.42,46.39,46.42,7300.0,38.0255,38.0255,38.0009,38.0255,7300.0
2015-02-05 13:40:00,46.41,46.47,46.41,46.47,5400.0,38.0173,38.0665,38.0173,38.0665,5400.0
2015-02-05 13:50:00,46.48,46.48,46.43,46.44,10200.0,38.0746,38.0746,38.0337,38.0419,10200.0
2015-02-05 14:00:00,46.43,46.46,46.42,46.45,6100.0,38.0337,38.0583,38.0255,38.0501,6100.0
2015-02-05 14:10:00,46.46,46.51,46.43,46.46,13200.0,38.0583,38.0992,38.0337,38.0583,13200.0
2015-02-05 14:20:00,46.45,46.45,46.34,46.35,8400.0,38.0501,38.0501,37.96,37.9682,8400.0
2015-02-05 14:30:00,46.35,46.38,46.32,46.32,10100.0,37.9682,37.9927,37.9436,37.9436,10100.0
2015-02-05 14:40:00,46.32,46.34,46.29,46.33,10100.0,37.9436,37.96,37.919,37.9518,10100.0
2015-02-05 14:50:00,46.33,46.38,46.33,46.38,8700.0,37.9518,37.9927,37.9518,37.9927,8700.0
2015-02-05 15:00:00,46.38,46.39,46.34,46.37,8600.0,37.9927,38.0009,37.96,37.9845,8600.0
2015-02-05 15:10:00,46.36,46.36,46.3,46.32,31800.0,37.9764,37.9764,37.9272,37.9436,31800.0
2015-02-05 15:20:00,46.32,46.36,46.31,46.35,15500.0,37.9436,37.9764,37.9354,37.9682,15500.0
2015-02-05 15:30:00,46.36,46.43,46.31,46.43,42600.0,37.9764,38.0337,37.9354,38.0337,42600.0
2015-02-05 15:40:00,46.43,46.49,46.42,46.48,47900.0,38.0337,38.0828,38.0255,38.0746,47900.0
2015-02-05 15:50:00,46.48,46.51,46.43,46.45,143200.0,38.0746,38.0992,38.0337,38.0501,143200.0
2015-02-06 09:30:00,46.46,46.59,46.45,46.59,16400.0,38.0583,38.1648,38.0501,38.1648,16400.0
2015-02-06 09:40:00,46.63,46.63,46.43,46.51,8800.0,38.1975,38.1975,38.0337,38.0992,8800.0
2015-02-06 09:50:00,46.49,46.51,46.4,46.49,12500.0,38.0828,38.0992,38.0091,38.0828,12500.0
2015-02-06 10:00:00,46.5,46.54,46.49,46.51,19000.0,38.091,38.1238,38.0828,38.0992,19000.0
2015-02-06 10:10:00,46.52,46.63,46.49,46.63,21600.0,38.1074,38.1975,38.0828,38.1975,21600.0
2015-02-06 10:20:00,46.65,46.72,46.65,46.7,13100.0,38.2139,38.2712,38.2139,38.2549,13100.0
2015-02-06 10:30:00,46.7,46.72,46.65,46.66,16200.0,38.2549,38.2712,38.2139,38.2221,16200.0
2015-02-06 10:40:00,46.66,46.71,46.65,46.69,8200.0,38.2221,38.2631,38.2139,38.2467,8200.0
2015-02-06 10:50:00,46.69,46.69,46.64,46.66,8500.0,38.2467,38.2467,38.2057,38.2221,8500.0
2015-02-06 11:00:00,46.66,46.66,46.6,46.64,7100.0,38.2221,38.2221,38.1729,38.2057,7100.0
2015-02-06 11:10:00,46.63,46.69,46.62,46.69,8600.0,38.1975,38.2467,38.1893,38.2467,8600.0
2015-02-06 11:20:00,46.68,46.77,46.67,46.71,29500.0,38.2385,38.3122,38.2303,38.2631,29500.0
2015-02-06 11:30:00,46.71,46.74,46.68,46.74,17200.0,38.2631,38.2876,38.2385,38.2876,17200.0
2015-02-06 11:40:00,46.74,46.74,46.68,46.7,3900.0,38.2876,38.2876,38.2385,38.2549,3900.0
2015-02-06 11:50:00,46.71,46.73,46.65,46.66,9100.0,38.2631,38.2794,38.2139,38.2221,9100.0
2015-02-06 12:00:00,46.66,46.68,46.65,46.66,12500.0,38.2221,38.2385,38.2139,38.2221,12500.0
2015-02-06 12:10:00,46.67,46.68,46.65,46.67,14900.0,38.2303,38.2385,38.2139,38.2303,14900.0
2015-02-06 12:20:00,46.66,46.67,46.65,46.66,9800.0,38.2221,38.2303,38.2139,38.2221,9800.0
2015-02-06 12:30:00,46.66,46.66,46.59,46.59,15100.0,38.2221,38.2221,38.1648,38.1648,15100.0
2015-02-06 12:40:00,46.58,46.58,46.47,46.51,27100.0,38.1566,38.1566,38.0665,38.0992,27100.0
2015-02-06 12:50:00,46.5,46.58,46.5,46.58,5000.0,38.091,38.1566,38.091,38.1566,5000.0
2015-02-06 13:00:00,46.57,46.57,46.43,46.43,11500.0,38.1484,38.1484,38.0337,38.0337,11500.0
2015-02-06 13:10:00,46.43,46.45,46.37,46.43,7800.0,38.0337,38.0501,37.9845,38.0337,7800.0
2015-02-06 13:20:00,46.42,46.42,46.33,46.38,4600.0,38.0255,38.0255,37.9518,37.9927,4600.0
2015-02-06 13:30:00,46.39,46.39,46.32,46.33,9700.0,38.0009,38.0009,37.9436,37.9518,9700.0
2015-02-06 13:40:00,46.33,46.38,46.3,46.31,7400.0,37.9518,37.9927,37.9272,37.9354,7400.0
2015-02-06 13:50:00,46.3,46.38,46.28,46.33,8800.0,37.9272,37.9927,37.9108,37.9518,8800.0
2015-02-06 14:00:00,46.34,46.43,46.31,46.41,8800.0,37.96,38.0337,37.9354,38.0173,8800.0
2015-02-06 14:10:00,46.4,46.45,46.39,46.44,9200.0,38.0091,38.0501,38.0009,38.0419,9200.0
2015-02-06 14:20:00,46.43,46.45,46.41,46.43,5700.0,38.0337,38.0501,38.0173,38.0337,5700.0
2015-02-06 14:30:00,46.44,46.52,46.43,46.44,9000.0,38.0419,38.1074,38.0337,38.0419,9000.0
2015-02-06 14:40:00,46.44,46.49,46.43,46.48,8700.0,38.0419,38.0828,38.0337,38.0746,8700.0
2015-02-06 14:50:00,46.49,46.49,46.42,46.42,8900.0,38.0828,38.0828,38.0255,38.0255,8900.0
2015-02-06 15:00:00,46.41,46.41,46.3,46.33,13300.0,38.0173,38.0173,37.9272,37.9518,13300.0
2015-02-06 15:10:00,46.33,46.35,46.29,46.32,14100.0,37.9518,37.9682,37.919,37.9436,14100.0
2015-02-06 15:20:00,46.3,46.35,46.25,46.25,14000.0,37.9272,37.9682,37.8862,37.8862,14000.0
2015-02-06 15:30:00,46.25,46.35,46.23,46.34,16100.0,37.8862,37.9682,37.8699,37.96,16100.0
2015-02-06 15:40:00,46.34,46.34,46.17,46.18,31900.0,37.96,37.96,37.8207,37.8289,31900.0
2015-02-06 15:50:00,46.19,46.3,46.18,46.3,70900.0,37.8371,37.9272,37.8289,37.9272,70900.0
2015-02-09 09:30:00,46.11,46.11,45.85,45.91,28400.0,37.7716,37.7716,37.5586,37.6077,28400.0
2015-02-09 09:40:00,45.91,45.96,45.74,45.9,24100.0,37.6077,37.6487,37.4685,37.5995,24100.0
2015-02-09 09:50:00,45.89,46.04,45.89,46.02,3100.0,37.5913,37.7142,37.5913,37.6978,3100.0
2015-02-09 10:00:00,46.05,46.05,45.88,45.89,7900.0,37.7224,37.7224,37.5832,37.5913,7900.0
2015-02-09 10:10:00,45.88,45.98,45.86,45.91,8600.0,37.5832,37.6651,37.5668,37.6077,8600.0
2015-02-09 10:20:00,45.91,45.91,45.73,45.73,18800.0,37.6077,37.6077,37.4603,37.4603,18800.0
2015-02-09 10:30:00,45.72,45.8,45.69,45.78,13900.0,37.4521,37.5176,37.4275,37.5012,13900.0
2015-02-09 10:40:00,45.79,45.82,45.73,45.76,18500.0,37.5094,37.534,37.4603,37.4849,18500.0
2015-02-09 10:50:00,45.76,45.76,45.66,45.68,31000.0,37.4849,37.4849,37.4029,37.4193,31000.0
2015-02-09 11:00:00,45.67,45.75,45.67,45.73,19000.0,37.4111,37.4767,37.4111,37.4603,19000.0
2015-02-09 11:10:00,45.76,45.83,45.73,45.82,15300.0,37.4849,37.5422,37.4603,37.534,15300.0
2015-02-09 11:20:00,45.83,45.91,45.79,45.9,29000.0,37.5422,37.6077,37.5094,37.5995,29000.0
2015-02-09 11:30:00,45.89,45.91,45.82,45.89,11000.0,37.5913,37.6077,37.534,37.5913,11000.0
2015-02-09 11:40:00,45.89,45.91,45.88,45.89,15600.0,37.5913,37.6077,37.5832,37.5913,15600.0
2015-02-09 11:50:00,45.89,45.9,45.87,45.9,8000.0,37.5913,37.5995,37.575,37.5995,8000.0
2015-02-09 12:00:00,45.89,45.91,45.87,45.89,12100.0,37.5913,37.6077,37.575,37.5913,12100.0
2015-02-09 12:10:00,45.89,45.89,45.85,45.86,7200.0,37.5913,37.5913,37.5586,37.5668,7200.0
2015-02-09 12:20:00,45.87,45.94,45.86,45.93,13200.0,37.575,37.6323,37.5668,37.6241,13200.0
2015-02-09 12:30:00,45.94,46.02,45.93,45.99,5200.0,37.6323,37.6978,37.6241,37.6733,5200.0
2015-02-09 12:40:00,45.98,45.98,45.92,45.93,9800.0,37.6651,37.6651,37.6159,37.6241,9800.0
2015-02-09 12:50:00,45.93,45.95,45.91,45.91,6000.0,37.6241,37.6405,37.6077,37.6077,6000.0
2015-02-09 13:00:00,45.91,45.93,45.88,45.89,23200.0,37.6077,37.6241,37.5832,37.5913,23200.0
2015-02-09 13:10:00,45.91,45.97,45.9,45.96,6600.0,37.6077,37.6569,37.5995,37.6487,6600.0
2015-02-09 13:20:00,45.95,45.97,45.94,45.94,8500.0,37.6405,37.6569,37.6323,37.6323,8500.0
2015-02-09 13:30:00,45.95,45.95,45.85,45.85,17900.0,37.6405,37.6405,37.5586,37.5586,17900.0
2015-02-09 13:40:00,45.85,45.86,45.79,45.8,14700.0,37.5586,37.5668,37.5094,37.5176,14700.0
2015-02-09 13:50:00,45.8,45.83,45.78,45.82,7400.0,37.5176,37.5422,37.5012,37.534,7400.0
2015-02-09 14:00:00,45.81,45.82,45.75,45.76,20800.0,37.5258,37.534,37.4767,37.4849,20800.0
2015-02-09 14:10:00,45.76,45.77,45.72,45.72,16000.0,37.4849,37.493,37.4521,37.4521,16000.0
2015-02-09 14:20:00,45.72,45.78,45.71,45.78,13200.0,37.4521,37.5012,37.4439,37.5012,13200.0
2015-02-09 14:30:00,45.78,45.91,45.78,45.91,11400.0,37.5012,37.6077,37.5012,37.6077,11400.0
2015-02-09 14:40:00,45.91,45.94,45.88,45.89,19500.0,37.6077,37.6323,37.5832,37.5913,19500.0
2015-02-09 14:50:00,45.89,45.96,45.89,45.94,10000.0,37.5913,37.6487,37.5913,37.6323,10000.0
2015-02-09 15:00:00,45.92,45.94,45.82,45.82,10000.0,37.6159,37.6323,37.534,37.534,10000.0
2015-02-09 15:10:00,45.82,45.84,45.79,45.82,22100.0,37.534,37.5504,37.5094,37.534,22100.0
2015-02-09 15:20:00,45.81,45.92,45.81,45.91,26300.0,37.5258,37.6159,37.5258,37.6077,26300.0
2015-02-09 15:30:00,45.91,45.95,45.87,45.93,29700.0,37.6077,37.6405,37.575,37.6241,29700.0
2015-02-09 15:40:00,45.93,46.11,45.92,46.09,61600.0,37.6241,37.7716,37.6159,37.7552,61600.0
2015-02-09 15:50:00,46.09,46.09,45.99,45.99,79000.0,37.7552,37.7552,37.6733,37.6733,79000.0
2015-02-10 09:30:00,46.0,46.21,45.93,46.12,33800.0,37.6815,37.8535,37.6241,37.7798,33800.0
2015-02-10 09:40:00,46.06,46.18,45.98,46.18,15200.0,37.7306,37.8289,37.6651,37.8289,15200.0
2015-02-10 09:50:00,46.19,46.25,46.14,46.14,7000.0,37.8371,37.8862,37.7961,37.7961,7000.0
2015-02-10 10:00:00,46.13,46.13,46.06,46.12,8300.0,37.7879,37.7879,37.7306,37.7798,8300.0
2015-02-10 10:10:00,46.12,46.23,46.12,46.21,4600.0,37.7798,37.8699,37.7798,37.8535,4600.0
2015-02-10 10:20:00,46.19,46.19,46.13,46.14,5600.0,37.8371,37.8371,37.7879,37.7961,5600.0
2015-02-10 10:30:00,46.13,46.14,46.08,46.1,11100.0,37.7879,37.7961,37.747,37.7634,11100.0
2015-02-10 10:40:00,46.11,46.14,46.07,46.11,34700.0,37.7716,37.7961,37.7388,37.7716,34700.0
2015-02-10 10:50:00,46.11,46.19,46.11,46.18,13400.0,37.7716,37.8371,37.7716,37.8289,13400.0
2015-02-10 11:00:00,46.19,46.21,46.15,46.19,11500.0,37.8371,37.8535,37.8043,37.8371,11500.0
2015-02-10 11:10:00,46.2,46.29,46.19,46.28,9000.0,37.8453,37.919,37.8371,37.9108,9000.0
2015-02-10 11:20:00,46.29,46.38,46.29,46.36,11600.0,37.919,37.9927,37.919,37.9764,11600.0
2015-02-10 11:30:00,46.38,46.41,46.35,46.39,6600.0,37.9927,38.0173,37.9682,38.0009,6600.0
2015-02-10 11:40:00,46.39,46.43,46.26,46.26,20000.0,38.0009,38.0337,37.8944,37.8944,20000.0
2015-02-10 11:50:00,46.26,46.27,46.2,46.25,23400.0,37.8944,37.9026,37.8453,37.8862,23400.0
2015-02-10 12:00:00,46.25,46.28,46.19,46.28,14600.0,37.8862,37.9108,37.8371,37.9108,14600.0
2015-02-10 12:10:00,46.28,46.38,46.28,46.37,7100.0,37.9108,37.9927,37.9108,37.9845,7100.0
2015-02-10 12:20:00,46.36,46.36,46.33,46.33,3100.0,37.9764,37.9764,37.9518,37.9518,3100.0
2015-02-10 12:30:00,46.33,46.33,46.24,46.27,8200.0,37.9518,37.9518,37.8781,37.9026,8200.0
2015-02-10 12:40:00,46.28,46.35,46.27,46.35,12900.0,37.9108,37.9682,37.9026,37.9682,12900.0
2015-02-10 12:50:00,46.34,46.34,46.28,46.29,6200.0,37.96,37.96,37.9108,37.919,6200.0
2015-02-10 13:00:00,46.3,46.34,46.3,46.34,14600.0,37.9272,37.96,37.9272,37.96,14600.0
2015-02-10 13:10:00,46.33,46.35,46.33,46.34,3400.0,37.9518,37.9682,37.9518,37.96,3400.0
2015-02-10 13:20:00,46.31,46.34,46.28,46.34,4200.0,37.9354,37.96,37.9108,37.96,4200.0
2015-02-10 13:30:00,46.34,46.34,46.27,46.31,7100.0,37.96,37.96,37.9026,37.9354,7100.0
2015-02-10 13:40:00,46.3,46.3,46.24,46.3,5100.0,37.9272,37.9272,37.8781,37.9272,5100.0
2015-02-10 13:50:00,46.3,46.33,46.27,46.28,8000.0,37.9272,37.9518,37.9026,37.9108,8000.0
2015-02-10 14:00:00,46.27,46.3,46.21,46.22,8800.0,37.9026,37.9272,37.8535,37.8617,8800.0
2015-02-10 14:10:00,46.22,46.22,46.18,46.21,8700.0,37.8617,37.8617,37.8289,37.8535,8700.0
2015-02-10 14:20:00,46.22,46.25,46.19,46.23,12100.0,37.8617,37.8862,37.8371,37.8699,12100.0
2015-02-10 14:30:00,46.22,46.31,46.22,46.27,12300.0,37.8617,37.9354,37.8617,37.9026,12300.0
2015-02-10 14:40:00,46.27,46.29,46.27,46.28,8700.0,37.9026,37.919,37.9026,37.9108,8700.0
2015-02-10 14:50:00,46.29,46.41,46.28,46.38,35800.0,37.919,38.0173,37.9108,37.9927,35800.0
2015-02-10 15:00:00,46.38,46.38,46.32,46.35,13400.0,37.9927,37.9927,37.9436,37.9682,13400.0
2015-02-10 15:10:00,46.35,46.35,46.31,46.34,10600.0,37.9682,37.9682,37.9354,37.96,10600.0
2015-02-10 15:20:00,46.34,46.41,46.33,46.41,13300.0,37.96,38.0173,37.9518,38.0173,13300.0
2015-02-10 15:30:00,46.41,46.41,46.35,46.37,22400.0,38.0173,38.0173,37.9682,37.9845,22400.0
2015-02-10 15:40:00,46.37,46.37,46.29,46.3,28200.0,37.9845,37.9845,37.919,37.9272,28200.0
2015-02-10 15:50:00,46.3,46.31,46.21,46.24,48700.0,37.9272,37.9354,37.8535,37.8781,48700.0
2015-02-11 09:30:00,46.04,46.34,46.04,46.29,17700.0,37.7142,37.96,37.7142,37.919,17700.0
2015-02-11 09:40:00,46.32,46.34,46.22,46.31,11200.0,37.9436,37.96,37.8617,37.9354,11200.0
2015-02-11 09:50:00,46.34,46.45,46.34,46.44,15300.0,37.96,38.0501,37.96,38.0419,15300.0
2015-02-11 10:00:00,46.4,46.4,46.31,46.36,5100.0,38.0091,38.0091,37.9354,37.9764,5100.0
2015-02-11 10:10:00,46.36,46.43,46.34,46.36,6300.0,37.9764,38.0337,37.96,37.9764,6300.0
2015-02-11 10:20:00,46.33,46.4,46.27,46.4,7900.0,37.9518,38.0091,37.9026,38.0091,7900.0
2015-02-11 10:30:00,46.4,46.41,46.35,46.39,3200.0,38.0091,38.0173,37.9682,38.0009,3200.0
2015-02-11 10:40:00,46.41,46.42,46.39,46.4,7100.0,38.0173,38.0255,38.0009,38.0091,7100.0
2015-02-11 10:50:00,46.4,46.44,46.32,46.33,10500.0,38.0091,38.0419,37.9436,37.9518,10500.0
2015-02-11 11:00:00,46.32,46.38,46.32,46.38,5300.0,37.9436,37.9927,37.9436,37.9927,5300.0
2015-02-11 11:10:00,46.38,46.44,46.38,46.41,11400.0,37.9927,38.0419,37.9927,38.0173,11400.0
2015-02-11 11:20:00,46.41,46.46,46.41,46.44,35400.0,38.0173,38.0583,38.0173,38.0419,35400.0
2015-02-11 11:30:00,46.43,46.49,46.4,46.47,8800.0,38.0337,38.0828,38.0091,38.0665,8800.0
2015-02-11 11:40:00,46.46,46.49,46.44,46.47,14400.0,38.0583,38.0828,38.0419,38.0665,14400.0
2015-02-11 11:50:00,46.47,46.48,46.44,46.45,11000.0,38.0665,38.0746,38.0419,38.0501,11000.0
2015-02-11 12:00:00,46.44,46.47,46.41,46.44,5300.0,38.0419,38.0665,38.0173,38.0419,5300.0
2015-02-11 12:10:00,46.44,46.51,46.44,46.5,6000.0,38.0419,38.0992,38.0419,38.091,6000.0
2015-02-11 12:20:00,46.51,46.56,46.5,46.56,6900.0,38.0992,38.1402,38.091,38.1402,6900.0
2015-02-11 12:30:00,46.56,46.58,46.53,46.56,4700.0,38.1402,38.1566,38.1156,38.1402,4700.0
2015-02-11 12:40:00,46.55,46.55,46.49,46.53,5600.0,38.132,38.132,38.0828,38.1156,5600.0
2015-02-11 12:50:00,46.54,46.56,46.49,46.49,6800.0,38.1238,38.1402,38.0828,38.0828,6800.0
2015-02-11 13:00:00,46.51,46.54,46.5,46.52,6000.0,38.0992,38.1238,38.091,38.1074,6000.0
2015-02-11 13:10:00,46.53,46.53,46.38,46.38,10600.0,38.1156,38.1156,37.9927,37.9927,10600.0
2015-02-11 13:20:00,46.36,46.4,46.34,46.38,8900.0,37.9764,38.0091,37.96,37.9927,8900.0
2015-02-11 13:30:00,46.38,46.4,46.35,46.4,3900.0,37.9927,38.0091,37.9682,38.0091,3900.0
2015-02-11 13:40:00,46.41,46.45,46.41,46.44,2800.0,38.0173,38.0501,38.0173,38.0419,2800.0
2015-02-11 13:50:00,46.45,46.55,46.44,46.53,9500.0,38.0501,38.132,38.0419,38.1156,9500.0
2015-02-11 14:00:00,46.53,46.58,46.5,46.58,11700.0,38.1156,38.1566,38.091,38.1566,11700.0
2015-02-11 14:10:00,46.57,46.58,46.55,46.58,6000.0,38.1484,38.1566,38.132,38.1566,6000.0
2015-02-11 14:20:00,46.58,46.59,46.52,46.55,7400.0,38.1566,38.1648,38.1074,38.132,7400.0
2015-02-11 14:30:00,46.56,46.61,46.54,46.61,7900.0,38.1402,38.1811,38.1238,38.1811,7900.0
2015-02-11 14:40:00,46.61,46.68,46.61,46.67,8300.0,38.1811,38.2385,38.1811,38.2303,8300.0
2015-02-11 14:50:00,46.68,46.69,46.65,46.66,12400.0,38.2385,38.2467,38.2139,38.2221,12400.0
2015-02-11 15:00:00,46.66,46.71,46.66,46.7,9000.0,38.2221,38.2631,38.2221,38.2549,9000.0
2015-02-11 15:10:00,46.7,46.72,46.65,46.65,13200.0,38.2549,38.2712,38.2139,38.2139,13200.0
2015-02-11 15:20:00,46.66,46.79,46.65,46.76,13900.0,38.2221,38.3286,38.2139,38.304,13900.0
2015-02-11 15:30:00,46.76,46.77,46.7,46.74,21700.0,38.304,38.3122,38.2549,38.2876,21700.0
2015-02-11 15:40:00,46.74,46.79,46.74,46.74,31800.0,38.2876,38.3286,38.2876,38.2876,31800.0
2015-02-11 15:50:00,46.75,46.81,46.74,46.81,74000.0,38.2958,38.345,38.2876,38.345,74000.0
2015-02-12 09:30:00,46.99,46.99,46.79,46.92,14200.0,38.4924,38.4924,38.3286,38.4351,14200.0
2015-02-12 09:40:00,46.85,47.04,46.85,47.04,14900.0,38.3777,38.5334,38.3777,38.5334,14900.0
2015-02-12 09:50:00,47.08,47.2,47.06,47.1,27500.0,38.5661,38.6644,38.5498,38.5825,27500.0
2015-02-12 10:00:00,47.13,47.15,46.99,47.0,20700.0,38.6071,38.6235,38.4924,38.5006,20700.0
2015-02-12 10:10:00,46.99,47.04,46.98,47.02,12700.0,38.4924,38.5334,38.4842,38.517,12700.0
2015-02-12 10:20:00,47.02,47.03,46.97,47.01,15700.0,38.517,38.5252,38.476,38.5088,15700.0
2015-02-12 10:30:00,47.0,47.04,46.98,47.02,28200.0,38.5006,38.5334,38.4842,38.517,28200.0
2015-02-12 10:40:00,47.03,47.21,47.03,47.08,101500.0,38.5252,38.6726,38.5252,38.5661,101500.0
2015-02-12 10:50:00,47.09,47.1,46.93,46.96,104300.0,38.5743,38.5825,38.4433,38.4678,104300.0
2015-02-12 11:00:00,46.95,46.97,46.88,46.92,12200.0,38.4597,38.476,38.4023,38.4351,12200.0
2015-02-12 11:10:00,46.9,46.96,46.88,46.9,8500.0,38.4187,38.4678,38.4023,38.4187,8500.0
2015-02-12 11:20:00,46.91,46.93,46.88,46.92,10500.0,38.4269,38.4433,38.4023,38.4351,10500.0
2015-02-12 11:30:00,46.92,46.97,46.9,46.95,10300.0,38.4351,38.476,38.4187,38.4597,10300.0
2015-02-12 11:40:00,46.95,47.03,46.92,47.01,11900.0,38.4597,38.5252,38.4351,38.5088,11900.0
2015-02-12 11:50:00,47.01,47.03,46.94,46.94,8600.0,38.5088,38.5252,38.4515,38.4515,8600.0
2015-02-12 12:00:00,46.95,46.97,46.9,46.95,13000.0,38.4597,38.476,38.4187,38.4597,13000.0
2015-02-12 12:10:00,46.95,47.04,46.95,47.04,6200.0,38.4597,38.5334,38.4597,38.5334,6200.0
2015-02-12 12:20:00,47.03,47.07,47.0,47.02,6000.0,38.5252,38.558,38.5006,38.517,6000.0
2015-02-12 12:30:00,47.03,47.06,46.99,47.02,6900.0,38.5252,38.5498,38.4924,38.517,6900.0
2015-02-12 12:40:00,47.01,47.06,47.01,47.01,7700.0,38.5088,38.5498,38.5088,38.5088,7700.0
2015-02-12 12:50:00,47.01,47.09,47.01,47.08,6500.0,38.5088,38.5743,38.5088,38.5661,6500.0
2015-02-12 13:00:00,47.08,47.13,47.08,47.11,6600.0,38.5661,38.6071,38.5661,38.5907,6600.0
2015-02-12 13:10:00,47.09,47.12,47.07,47.09,4000.0,38.5743,38.5989,38.558,38.5743,4000.0
2015-02-12 13:20:00,47.1,47.16,47.06,47.15,15700.0,38.5825,38.6317,38.5498,38.6235,15700.0
2015-02-12 13:30:00,47.15,47.19,47.12,47.13,9300.0,38.6235,38.6563,38.5989,38.6071,9300.0
2015-02-12 13:40:00,47.14,47.15,47.06,47.06,6000.0,38.6153,38.6235,38.5498,38.5498,6000.0
2015-02-12 13:50:00,47.06,47.08,47.02,47.04,13100.0,38.5498,38.5661,38.517,38.5334,13100.0
2015-02-12 14:00:00,47.04,47.08,47.03,47.07,5000.0,38.5334,38.5661,38.5252,38.558,5000.0
2015-02-12 14:10:00,47.06,47.1,47.05,47.06,7800.0,38.5498,38.5825,38.5416,38.5498,7800.0
2015-02-12 14:20:00,47.07,47.12,47.06,47.09,10700.0,38.558,38.5989,38.5498,38.5743,10700.0
2015-02-12 14:30:00,47.09,47.09,47.03,47.04,6500.0,38.5743,38.5743,38.5252,38.5334,6500.0
2015-02-12 14:40:00,47.04,47.17,47.04,47.14,8200.0,38.5334,38.6399,38.5334,38.6153,8200.0
2015-02-12 14:50:00,47.14,47.19,47.13,47.14,12400.0,38.6153,38.6563,38.6071,38.6153,12400.0
2015-02-12 15:00:00,47.14,47.2,47.13,47.2,15800.0,38.6153,38.6644,38.6071,38.6644,15800.0
2015-02-12 15:10:00,47.2,47.26,47.19,47.24,24900.0,38.6644,38.7136,38.6563,38.6972,24900.0
2015-02-12 15:20:00,47.24,47.25,47.14,47.14,21600.0,38.6972,38.7054,38.6153,38.6153,21600.0
2015-02-12 15:30:00,47.14,47.16,47.08,47.15,19200.0,38.6153,38.6317,38.5661,38.6235,19200.0
2015-02-12 15:40:00,47.15,47.24,47.14,47.24,28200.0,38.6235,38.6972,38.6153,38.6972,28200.0
2015-02-12 15:50:00,47.24,47.25,47.21,47.22,74900.0,38.6972,38.7054,38.6726,38.6808,74900.0
2015-02-13 09:30:00,47.16,47.19,47.06,47.09,12100.0,38.6317,38.6563,38.5498,38.5743,12100.0
2015-02-13 09:40:00,47.09,47.16,47.07,47.12,7000.0,38.5743,38.6317,38.558,38.5989,7000.0
2015-02-13 09:50:00,47.13,47.15,47.02,47.06,6900.0,38.6071,38.6235,38.517,38.5498,6900.0
2015-02-13 10:00:00,47.06,47.06,46.88,46.9,9300.0,38.5498,38.5498,38.4023,38.4187,9300.0
2015-02-13 10:10:00,46.89,47.01,46.89,46.99,9300.0,38.4105,38.5088,38.4105,38.4924,9300.0
2015-02-13 10:20:00,46.98,47.15,46.96,47.14,22900.0,38.4842,38.6235,38.4678,38.6153,22900.0
2015-02-13 10:30:00,47.13,47.24,47.13,47.2,29300.0,38.6071,38.6972,38.6071,38.6644,29300.0
2015-02-13 10:40:00,47.21,47.21,47.08,47.16,23000.0,38.6726,38.6726,38.5661,38.6317,23000.0
2015-02-13 10:50:00,47.15,47.31,47.15,47.22,49800.0,38.6235,38.7546,38.6235,38.6808,49800.0
2015-02-13 11:00:00,47.23,47.28,47.19,47.19,10600.0,38.689,38.73,38.6563,38.6563,10600.0
2015-02-13 11:10:00,47.21,47.25,47.18,47.23,6900.0,38.6726,38.7054,38.6481,38.689,6900.0
2015-02-13 11:20:00,47.25,47.25,47.21,47.25,6000.0,38.7054,38.7054,38.6726,38.7054,6000.0
2015-02-13 11:30:00,47.25,47.26,47.2,47.25,8700.0,38.7054,38.7136,38.6644,38.7054,8700.0
2015-02-13 11:40:00,47.26,47.33,47.26,47.31,12900.0,38.7136,38.7709,38.7136,38.7546,12900.0
2015-02-13 11:50:00,47.31,47.31,47.25,47.29,6300.0,38.7546,38.7546,38.7054,38.7382,6300.0
2015-02-13 12:00:00,47.27,47.29,47.24,47.26,5500.0,38.7218,38.7382,38.6972,38.7136,5500.0
2015-02-13 12:10:00,47.25,47.3,47.25,47.27,6600.0,38.7054,38.7464,38.7054,38.7218,6600.0
2015-02-13 12:20:00,47.26,47.3,47.25,47.27,3700.0,38.7136,38.7464,38.7054,38.7218,3700.0
2015-02-13 12:30:00,47.26,47.28,47.22,47.22,4300.0,38.7136,38.73,38.6808,38.6808,4300.0
2015-02-13 12:40:00,47.23,47.23,47.18,47.2,4100.0,38.689,38.689,38.6481,38.6644,4100.0
2015-02-13 12:50:00,47.19,47.2,47.15,47.16,4300.0,38.6563,38.6644,38.6235,38.6317,4300.0
2015-02-13 13:00:00,47.15,47.17,47.13,47.13,3900.0,38.6235,38.6399,38.6071,38.6071,3900.0
2015-02-13 13:10:00,47.12,47.16,47.11,47.16,4400.0,38.5989,38.6317,38.5907,38.6317,4400.0
2015-02-13 13:20:00,47.16,47.16,47.09,47.12,4900.0,38.6317,38.6317,38.5743,38.5989,4900.0
2015-02-13 13:30:00,47.1,47.11,47.04,47.1,3800.0,38.5825,38.5907,38.5334,38.5825,3800.0
2015-02-13 13:40:00,47.12,47.15,47.06,47.15,4400.0,38.5989,38.6235,38.5498,38.6235,4400.0
2015-02-13 13:50:00,47.15,47.2,47.15,47.18,4200.0,38.6235,38.6644,38.6235,38.6481,4200.0
2015-02-13 14:00:00,47.17,47.19,47.14,47.15,37600.0,38.6399,38.6563,38.6153,38.6235,37600.0
2015-02-13 14:10:00,47.15,47.2,47.15,47.2,6800.0,38.6235,38.6644,38.6235,38.6644,6800.0
2015-02-13 14:20:00,47.2,47.28,47.2,47.26,32100.0,38.6644,38.73,38.6644,38.7136,32100.0
2015-02-13 14:30:00,47.27,47.27,47.22,47.24,13600.0,38.7218,38.7218,38.6808,38.6972,13600.0
2015-02-13 14:40:00,47.24,47.4,47.23,47.39,45800.0,38.6972,38.8283,38.689,38.8201,45800.0
2015-02-13 14:50:00,47.37,47.37,47.3,47.32,14400.0,38.8037,38.8037,38.7464,38.7627,14400.0
2015-02-13 15:00:00,47.32,47.41,47.32,47.39,14200.0,38.7627,38.8365,38.7627,38.8201,14200.0
2015-02-13 15:10:00,47.4,47.52,47.4,47.49,50500.0,38.8283,38.9266,38.8283,38.902,50500.0
2015-02-13 15:20:00,47.47,47.49,47.42,47.49,11300.0,38.8856,38.902,38.8447,38.902,11300.0
2015-02-13 15:30:00,47.49,47.5,47.44,47.46,34800.0,38.902,38.9102,38.861,38.8774,34800.0
2015-02-13 15:40:00,47.46,47.5,47.44,47.46,23800.0,38.8774,38.9102,38.861,38.8774,23800.0
2015-02-13 15:50:00,47.46,47.5,47.46,47.5,64400.0,38.8774,38.9102,38.8774,38.9102,64400.0
2015-02-17 09:30:00,48.07,48.17,47.6,47.91,110400.0,39.3771,39.459,38.9921,39.2461,110400.0
2015-02-17 09:40:00,47.92,47.94,47.83,47.86,28700.0,39.2542,39.2706,39.1805,39.2051,28700.0
2015-02-17 09:50:00,47.87,47.93,47.79,47.93,32100.0,39.2133,39.2624,39.1478,39.2624,32100.0
2015-02-17 10:00:00,47.94,47.97,47.77,47.82,14400.0,39.2706,39.2952,39.1314,39.1723,14400.0
2015-02-17 10:10:00,47.83,47.86,47.72,47.72,16000.0,39.1805,39.2051,39.0904,39.0904,16000.0
2015-02-17 10:20:00,47.74,47.77,47.66,47.72,17900.0,39.1068,39.1314,39.0413,39.0904,17900.0
2015-02-17 10:30:00,47.72,47.75,47.67,47.67,11700.0,39.0904,39.115,39.0495,39.0495,11700.0
2015-02-17 10:40:00,47.68,47.69,47.65,47.67,8100.0,39.0576,39.0658,39.0331,39.0495,8100.0
2015-02-17 10:50:00,47.68,47.68,47.57,47.59,10700.0,39.0576,39.0576,38.9675,38.9839,10700.0
2015-02-17 11:00:00,47.6,47.64,47.55,47.64,12200.0,38.9921,39.0249,38.9512,39.0249,12200.0
2015-02-17 11:10:00,47.65,47.79,47.64,47.75,44300.0,39.0331,39.1478,39.0249,39.115,44300.0
2015-02-17 11:20:00,47.76,47.78,47.7,47.71,24800.0,39.1232,39.1396,39.074,39.0822,24800.0
2015-02-17 11:30:00,47.71,47.81,47.69,47.8,14100.0,39.0822,39.1641,39.0658,39.1559,14100.0
2015-02-17 11:40:00,47.8,47.85,47.77,47.83,12300.0,39.1559,39.1969,39.1314,39.1805,12300.0
2015-02-17 11:50:00,47.83,47.85,47.81,47.85,23900.0,39.1805,39.1969,39.1641,39.1969,23900.0
2015-02-17 12:00:00,47.84,47.85,47.79,47.83,20600.0,39.1887,39.1969,39.1478,39.1805,20600.0
2015-02-17 12:10:00,47.83,47.84,47.78,47.84,9400.0,39.1805,39.1887,39.1396,39.1887,9400.0
2015-02-17 12:20:00,47.84,47.85,47.8,47.8,5300.0,39.1887,39.1969,39.1559,39.1559,5300.0
2015-02-17 12:30:00,47.8,47.86,47.79,47.86,8900.0,39.1559,39.2051,39.1478,39.2051,8900.0
2015-02-17 12:40:00,47.85,47.89,47.83,47.87,8900.0,39.1969,39.2297,39.1805,39.2133,8900.0
2015-02-17 12:50:00,47.86,47.9,47.86,47.9,9700.0,39.2051,39.2379,39.2051,39.2379,9700.0
2015-02-17 13:00:00,47.9,47.95,47.85,47.95,28000.0,39.2379,39.2788,39.1969,39.2788,28000.0
2015-02-17 13:10:00,47.95,47.99,47.88,47.9,17300.0,39.2788,39.3116,39.2215,39.2379,17300.0
2015-02-17 13:20:00,47.9,47.93,47.85,47.9,27000.0,39.2379,39.2624,39.1969,39.2379,27000.0
2015-02-17 13:30:00,47.91,47.91,47.85,47.88,13300.0,39.2461,39.2461,39.1969,39.2215,13300.0
2015-02-17 13:40:00,47.88,47.92,47.88,47.89,30800.0,39.2215,39.2542,39.2215,39.2297,30800.0
2015-02-17 13:50:00,47.88,47.92,47.87,47.88,25000.0,39.2215,39.2542,39.2133,39.2215,25000.0
2015-02-17 14:00:00,47.88,47.93,47.87,47.89,17500.0,39.2215,39.2624,39.2133,39.2297,17500.0
2015-02-17 14:10:00,47.9,47.9,47.85,47.86,17500.0,39.2379,39.2379,39.1969,39.2051,17500.0
2015-02-17 14:20:00,47.86,47.86,47.8,47.8,5800.0,39.2051,39.2051,39.1559,39.1559,5800.0
2015-02-17 14:30:00,47.8,47.88,47.8,47.84,19600.0,39.1559,39.2215,39.1559,39.1887,19600.0
2015-02-17 14:40:00,47.85,47.85,47.81,47.83,10500.0,39.1969,39.1969,39.1641,39.1805,10500.0
2015-02-17 14:50:00,47.84,47.91,47.83,47.88,34700.0,39.1887,39.2461,39.1805,39.2215,34700.0
2015-02-17 15:00:00,47.87,47.93,47.87,47.88,16600.0,39.2133,39.2624,39.2133,39.2215,16600.0
2015-02-17 15:10:00,47.88,47.92,47.87,47.9,25500.0,39.2215,39.2542,39.2133,39.2379,25500.0
2015-02-17 15:20:00,47.91,47.93,47.88,47.88,44200.0,39.2461,39.2624,39.2215,39.2215,44200.0
2015-02-17 15:30:00,47.89,47.95,47.87,47.89,52700.0,39.2297,39.2788,39.2133,39.2297,52700.0
2015-02-17 15:40:00,47.88,47.92,47.85,47.91,83900.0,39.2215,39.2542,39.1969,39.2461,83900.0
2015-02-17 15:50:00,47.91,47.97,47.84,47.97,125700.0,39.2461,39.2952,39.1887,39.2952,125700.0
2015-02-18 09:30:00,47.95,48.0,47.86,47.96,117700.0,39.2788,39.3198,39.2051,39.287,117700.0
2015-02-18 09:40:00,47.95,48.05,47.92,47.96,41000.0,39.2788,39.3607,39.2542,39.287,41000.0
2015-02-18 09:50:00,47.94,48.01,47.89,48.01,16600.0,39.2706,39.328,39.2297,39.328,16600.0
2015-02-18 10:00:00,48.0,48.02,47.93,48.01,15000.0,39.3198,39.3362,39.2624,39.328,15000.0
2015-02-18 10:10:00,48.0,48.0,47.88,47.91,152100.0,39.3198,39.3198,39.2215,39.2461,152100.0
2015-02-18 10:20:00,47.88,47.88,47.77,47.84,20300.0,39.2215,39.2215,39.1314,39.1887,20300.0
2015-02-18 10:30:00,47.84,47.98,47.83,47.95,8600.0,39.1887,39.3034,39.1805,39.2788,8600.0
2015-02-18 10:40:00,47.95,47.98,47.93,47.95,6000.0,39.2788,39.3034,39.2624,39.2788,6000.0
2015-02-18 10:50:00,47.96,47.96,47.87,47.88,13600.0,39.287,39.287,39.2133,39.2215,13600.0
2015-02-18 11:00:00,47.86,47.9,47.83,47.89,13100.0,39.2051,39.2379,39.1805,39.2297,13100.0
2015-02-18 11:10:00,47.9,48.02,47.89,48.02,6800.0,39.2379,39.3362,39.2297,39.3362,6800.0
2015-02-18 11:20:00,48.02,48.03,47.99,47.99,11800.0,39.3362,39.3444,39.3116,39.3116,11800.0
2015-02-18 11:30:00,48.0,48.06,47.95,48.06,15900.0,39.3198,39.3689,39.2788,39.3689,15900.0
2015-02-18 11:40:00,48.05,48.05,48.01,48.03,4300.0,39.3607,39.3607,39.328,39.3444,4300.0
2015-02-18 11:50:00,48.04,48.05,48.01,48.02,6500.0,39.3525,39.3607,39.328,39.3362,6500.0
2015-02-18 12:00:00,48.03,48.06,48.02,48.02,8200.0,39.3444,39.3689,39.3362,39.3362,8200.0
2015-02-18 12:10:00,48.02,48.05,48.0,48.05,5300.0,39.3362,39.3607,39.3198,39.3607,5300.0
2015-02-18 12:20:00,48.05,48.05,48.02,48.03,2800.0,39.3607,39.3607,39.3362,39.3444,2800.0
2015-02-18 12:30:00,48.03,48.04,47.97,47.97,11400.0,39.3444,39.3525,39.2952,39.2952,11400.0
2015-02-18 12:40:00,47.97,48.02,47.95,47.98,13600.0,39.2952,39.3362,39.2788,39.3034,13600.0
2015-02-18 12:50:00,47.99,48.01,47.97,47.99,6400.0,39.3116,39.328,39.2952,39.3116,6400.0
2015-02-18 13:00:00,47.98,48.02,47.98,48.0,16300.0,39.3034,39.3362,39.3034,39.3198,16300.0
2015-02-18 13:10:00,48.01,48.03,47.99,48.02,6800.0,39.328,39.3444,39.3116,39.3362,6800.0
2015-02-18 13:20:00,48.01,48.03,48.0,48.01,8300.0,39.328,39.3444,39.3198,39.328,8300.0
2015-02-18 13:30:00,48.01,48.07,48.0,48.06,25300.0,39.328,39.3771,39.3198,39.3689,25300.0
2015-02-18 13:40:00,48.06,48.15,48.06,48.13,25100.0,39.3689,39.4427,39.3689,39.4263,25100.0
2015-02-18 13:50:00,48.12,48.14,48.1,48.1,5800.0,39.4181,39.4345,39.4017,39.4017,5800.0
2015-02-18 14:00:00,48.11,48.18,48.11,48.13,13300.0,39.4099,39.4672,39.4099,39.4263,13300.0
2015-02-18 14:10:00,48.11,48.17,48.1,48.17,18600.0,39.4099,39.459,39.4017,39.459,18600.0
2015-02-18 14:20:00,48.17,48.19,48.14,48.16,17100.0,39.459,39.4754,39.4345,39.4508,17100.0
2015-02-18 14:30:00,48.15,48.2,48.15,48.16,26600.0,39.4427,39.4836,39.4427,39.4508,26600.0
2015-02-18 14:40:00,48.15,48.17,48.1,48.15,46400.0,39.4427,39.459,39.4017,39.4427,46400.0
2015-02-18 14:50:00,48.15,48.24,48.14,48.23,45600.0,39.4427,39.5164,39.4345,39.5082,45600.0
2015-02-18 15:00:00,48.23,48.31,48.19,48.31,24500.0,39.5082,39.5737,39.4754,39.5737,24500.0
2015-02-18 15:10:00,48.29,48.31,48.25,48.27,28500.0,39.5573,39.5737,39.5246,39.5409,28500.0
2015-02-18 15:20:00,48.28,48.28,48.18,48.18,10800.0,39.5491,39.5491,39.4672,39.4672,10800.0
2015-02-18 15:30:00,48.18,48.24,48.14,48.21,32000.0,39.4672,39.5164,39.4345,39.4918,32000.0
2015-02-18 15:40:00,48.21,48.29,48.18,48.28,39200.0,39.4918,39.5573,39.4672,39.5491,39200.0
2015-02-18 15:50:00,48.27,48.36,48.23,48.35,115300.0,39.5409,39.6147,39.5082,39.6065,115300.0
2015-02-19 09:30:00,48.25,48.39,48.23,48.34,16200.0,39.5246,39.6392,39.5082,39.5983,16200.0
2015-02-19 09:40:00,48.32,48.54,48.29,48.38,45800.0,39.5819,39.7621,39.5573,39.6311,45800.0
2015-02-19 09:50:00,48.39,48.54,48.35,48.47,23700.0,39.6392,39.7621,39.6065,39.7048,23700.0
2015-02-19 10:00:00,48.46,48.71,48.45,48.68,232400.0,39.6966,39.9014,39.6884,39.8768,232400.0
2015-02-19 10:10:00,48.7,48.71,48.57,48.62,32600.0,39.8932,39.9014,39.7867,39.8277,32600.0
2015-02-19 10:20:00,48.62,48.66,48.54,48.55,29300.0,39.8277,39.8604,39.7621,39.7703,29300.0
2015-02-19 10:30:00,48.54,48.54,48.4,48.46,9800.0,39.7621,39.7621,39.6474,39.6966,9800.0
2015-02-19 10:40:00,48.48,48.53,48.48,48.52,7900.0,39.713,39.7539,39.713,39.7457,7900.0
2015-02-19 10:50:00,48.52,48.54,48.49,48.52,7500.0,39.7457,39.7621,39.7212,39.7457,7500.0
2015-02-19 11:00:00,48.51,48.52,48.45,48.5,26700.0,39.7375,39.7457,39.6884,39.7294,26700.0
2015-02-19 11:10:00,48.5,48.52,48.49,48.52,7600.0,39.7294,39.7457,39.7212,39.7457,7600.0
2015-02-19 11:20:00,48.53,48.55,48.49,48.5,9300.0,39.7539,39.7703,39.7212,39.7294,9300.0
2015-02-19 11:30:00,48.5,48.51,48.48,48.49,8200.0,39.7294,39.7375,39.713,39.7212,8200.0
2015-02-19 11:40:00,48.51,48.54,48.48,48.54,15200.0,39.7375,39.7621,39.713,39.7621,15200.0
2015-02-19 11:50:00,48.53,48.57,48.5,48.56,32500.0,39.7539,39.7867,39.7294,39.7785,32500.0
2015-02-19 12:00:00,48.55,48.57,48.55,48.57,9300.0,39.7703,39.7867,39.7703,39.7867,9300.0
2015-02-19 12:10:00,48.57,48.57,48.53,48.54,8100.0,39.7867,39.7867,39.7539,39.7621,8100.0
2015-02-19 12:20:00,48.54,48.54,48.5,48.5,9400.0,39.7621,39.7621,39.7294,39.7294,9400.0
2015-02-19 12:30:00,48.51,48.54,48.49,48.53,15000.0,39.7375,39.7621,39.7212,39.7539,15000.0
2015-02-19 12:40:00,48.54,48.56,48.53,48.55,4100.0,39.7621,39.7785,39.7539,39.7703,4100.0
2015-02-19 12:50:00,48.56,48.57,48.5,48.53,7900.0,39.7785,39.7867,39.7294,39.7539,7900.0
2015-02-19 13:00:00,48.52,48.53,48.47,48.47,20600.0,39.7457,39.7539,39.7048,39.7048,20600.0
2015-02-19 13:10:00,48.48,48.48,48.38,48.42,30500.0,39.713,39.713,39.6311,39.6638,30500.0
2015-02-19 13:20:00,48.42,48.49,48.41,48.45,47300.0,39.6638,39.7212,39.6556,39.6884,47300.0
2015-02-19 13:30:00,48.46,48.53,48.46,48.48,16800.0,39.6966,39.7539,39.6966,39.713,16800.0
2015-02-19 13:40:00,48.48,48.49,48.41,48.44,11800.0,39.713,39.7212,39.6556,39.6802,11800.0
2015-02-19 13:50:00,48.45,48.46,48.42,48.45,24400.0,39.6884,39.6966,39.6638,39.6884,24400.0
2015-02-19 14:00:00,48.45,48.47,48.43,48.46,28400.0,39.6884,39.7048,39.672,39.6966,28400.0
2015-02-19 14:10:00,48.46,48.47,48.44,48.44,10000.0,39.6966,39.7048,39.6802,39.6802,10000.0
2015-02-19 14:20:00,48.43,48.44,48.36,48.42,33900.0,39.672,39.6802,39.6147,39.6638,33900.0
2015-02-19 14:30:00,48.41,48.44,48.4,48.41,34500.0,39.6556,39.6802,39.6474,39.6556,34500.0
2015-02-19 14:40:00,48.42,48.45,48.4,48.44,27400.0,39.6638,39.6884,39.6474,39.6802,27400.0
2015-02-19 14:50:00,48.44,48.5,48.43,48.47,22600.0,39.6802,39.7294,39.672,39.7048,22600.0
2015-02-19 15:00:00,48.48,48.49,48.41,48.44,82900.0,39.713,39.7212,39.6556,39.6802,82900.0
2015-02-19 15:10:00,48.44,48.47,48.43,48.47,27300.0,39.6802,39.7048,39.672,39.7048,27300.0
2015-02-19 15:20:00,48.47,48.49,48.43,48.46,32000.0,39.7048,39.7212,39.672,39.6966,32000.0
2015-02-19 15:30:00,48.47,48.47,48.42,48.47,43100.0,39.7048,39.7048,39.6638,39.7048,43100.0
2015-02-19 15:40:00,48.46,48.47,48.39,48.44,76000.0,39.6966,39.7048,39.6392,39.6802,76000.0
2015-02-19 15:50:00,48.43,48.52,48.43,48.52,134300.0,39.672,39.7457,39.672,39.7457,134300.0
2015-02-20 09:30:00,48.4,48.58,48.4,48.44,44500.0,39.6474,39.7949,39.6474,39.6802,44500.0
2015-02-20 09:40:00,48.4,48.46,48.27,48.42,14700.0,39.6474,39.6966,39.5409,39.6638,14700.0
2015-02-20 09:50:00,48.43,48.44,48.14,48.23,4100.0,39.672,39.6802,39.4345,39.5082,4100.0
2015-02-20 10:00:00,48.15,48.24,48.15,48.23,8400.0,39.4427,39.5164,39.4427,39.5082,8400.0
2015-02-20 10:10:00,48.22,48.29,48.21,48.27,9700.0,39.5,39.5573,39.4918,39.5409,9700.0
2015-02-20 10:20:00,48.26,48.29,48.23,48.25,7700.0,39.5328,39.5573,39.5082,39.5246,7700.0
2015-02-20 10:30:00,48.23,48.28,48.21,48.28,14900.0,39.5082,39.5491,39.4918,39.5491,14900.0
2015-02-20 10:40:00,48.28,48.31,48.22,48.25,6500.0,39.5491,39.5737,39.5,39.5246,6500.0
2015-02-20 10:50:00,48.25,48.31,48.22,48.3,8800.0,39.5246,39.5737,39.5,39.5655,8800.0
2015-02-20 11:00:00,48.31,48.36,48.31,48.32,4500.0,39.5737,39.6147,39.5737,39.5819,4500.0
2015-02-20 11:10:00,48.31,48.32,48.28,48.28,4400.0,39.5737,39.5819,39.5491,39.5491,4400.0
2015-02-20 11:20:00,48.29,48.33,48.28,48.29,2900.0,39.5573,39.5901,39.5491,39.5573,2900.0
2015-02-20 11:30:00,48.29,48.33,48.28,48.32,4700.0,39.5573,39.5901,39.5491,39.5819,4700.0
2015-02-20 11:40:00,48.33,48.35,48.32,48.32,3200.0,39.5901,39.6065,39.5819,39.5819,3200.0
2015-02-20 11:50:00,48.32,48.34,48.3,48.34,6600.0,39.5819,39.5983,39.5655,39.5983,6600.0
2015-02-20 12:00:00,48.33,48.36,48.32,48.34,12700.0,39.5901,39.6147,39.5819,39.5983,12700.0
2015-02-20 12:10:00,48.34,48.4,48.33,48.4,11000.0,39.5983,39.6474,39.5901,39.6474,11000.0
2015-02-20 12:20:00,48.39,48.4,48.35,48.39,7400.0,39.6392,39.6474,39.6065,39.6392,7400.0
2015-02-20 12:30:00,48.36,48.46,48.34,48.41,10600.0,39.6147,39.6966,39.5983,39.6556,10600.0
2015-02-20 12:40:00,48.43,48.47,48.41,48.42,7300.0,39.672,39.7048,39.6556,39.6638,7300.0
2015-02-20 12:50:00,48.42,48.42,48.37,48.4,9100.0,39.6638,39.6638,39.6229,39.6474,9100.0
2015-02-20 13:00:00,48.41,48.43,48.39,48.42,8100.0,39.6556,39.672,39.6392,39.6638,8100.0
2015-02-20 13:10:00,48.41,48.47,48.41,48.47,8400.0,39.6556,39.7048,39.6556,39.7048,8400.0
2015-02-20 13:20:00,48.47,48.5,48.42,48.44,11500.0,39.7048,39.7294,39.6638,39.6802,11500.0
2015-02-20 13:30:00,48.44,48.48,48.42,48.46,7600.0,39.6802,39.713,39.6638,39.6966,7600.0
2015-02-20 13:40:00,48.46,48.48,48.41,48.41,12600.0,39.6966,39.713,39.6556,39.6556,12600.0
2015-02-20 13:50:00,48.41,48.47,48.39,48.46,8300.0,39.6556,39.7048,39.6392,39.6966,8300.0
2015-02-20 14:00:00,48.47,48.51,48.45,48.48,7500.0,39.7048,39.7375,39.6884,39.713,7500.0
2015-02-20 14:10:00,48.49,48.51,48.44,48.45,11100.0,39.7212,39.7375,39.6802,39.6884,11100.0
2015-02-20 14:20:00,48.46,48.46,48.43,48.43,5800.0,39.6966,39.6966,39.672,39.672,5800.0
2015-02-20 14:30:00,48.43,48.46,48.41,48.42,7700.0,39.672,39.6966,39.6556,39.6638,7700.0
2015-02-20 14:40:00,48.41,48.47,48.4,48.45,11600.0,39.6556,39.7048,39.6474,39.6884,11600.0
2015-02-20 14:50:00,48.47,48.49,48.45,48.49,9100.0,39.7048,39.7212,39.6884,39.7212,9100.0
2015-02-20 15:00:00,48.49,48.51,48.46,48.5,41300.0,39.7212,39.7375,39.6966,39.7294,41300.0
2015-02-20 15:10:00,48.5,48.51,48.4,48.42,9500.0,39.7294,39.7375,39.6474,39.6638,9500.0
2015-02-20 15:20:00,48.42,48.44,48.4,48.42,9700.0,39.6638,39.6802,39.6474,39.6638,9700.0
2015-02-20 15:30:00,48.43,48.46,48.39,48.45,11500.0,39.672,39.6966,39.6392,39.6884,11500.0
2015-02-20 15:40:00,48.44,48.49,48.42,48.46,22900.0,39.6802,39.7212,39.6638,39.6966,22900.0
2015-02-20 15:50:00,48.46,48.55,48.45,48.54,82100.0,39.6966,39.7703,39.6884,39.7621,82100.0
2015-02-23 09:30:00,48.43,48.46,48.32,48.38,11400.0,39.672,39.6966,39.5819,39.6311,11400.0
2015-02-23 09:40:00,48.37,48.43,48.21,48.22,10800.0,39.6229,39.672,39.4918,39.5,10800.0
2015-02-23 09:50:00,48.21,48.23,48.11,48.11,4800.0,39.4918,39.5082,39.4099,39.4099,4800.0
2015-02-23 10:00:00,48.12,48.19,48.08,48.19,5800.0,39.4181,39.4754,39.3853,39.4754,5800.0
2015-02-23 10:10:00,48.18,48.22,48.18,48.2,2600.0,39.4672,39.5,39.4672,39.4836,2600.0
2015-02-23 10:20:00,48.2,48.32,48.2,48.32,10100.0,39.4836,39.5819,39.4836,39.5819,10100.0
2015-02-23 10:30:00,48.33,48.34,48.26,48.28,5000.0,39.5901,39.5983,39.5328,39.5491,5000.0
2015-02-23 10:40:00,48.29,48.3,48.2,48.2,16500.0,39.5573,39.5655,39.4836,39.4836,16500.0
2015-02-23 10:50:00,48.21,48.27,48.21,48.25,5000.0,39.4918,39.5409,39.4918,39.5246,5000.0
2015-02-23 11:00:00,48.25,48.27,48.21,48.22,3300.0,39.5246,39.5409,39.4918,39.5,3300.0
2015-02-23 11:10:00,48.23,48.24,48.19,48.22,2900.0,39.5082,39.5164,39.4754,39.5,2900.0
2015-02-23 11:20:00,48.23,48.24,48.2,48.21,6200.0,39.5082,39.5164,39.4836,39.4918,6200.0
2015-02-23 11:30:00,48.22,48.22,48.2,48.22,4500.0,39.5,39.5,39.4836,39.5,4500.0
2015-02-23 11:40:00,48.22,48.23,48.2,48.21,4700.0,39.5,39.5082,39.4836,39.4918,4700.0
2015-02-23 11:50:00,48.2,48.21,48.18,48.19,4700.0,39.4836,39.4918,39.4672,39.4754,4700.0
2015-02-23 12:00:00,48.19,48.22,48.18,48.22,7800.0,39.4754,39.5,39.4672,39.5,7800.0
2015-02-23 12:10:00,48.22,48.23,48.2,48.2,2200.0,39.5,39.5082,39.4836,39.4836,2200.0
2015-02-23 12:20:00,48.2,48.2,48.13,48.14,6100.0,39.4836,39.4836,39.4263,39.4345,6100.0
2015-02-23 12:30:00,48.14,48.14,48.07,48.07,10500.0,39.4345,39.4345,39.3771,39.3771,10500.0
2015-02-23 12:40:00,48.06,48.08,48.06,48.07,6500.0,39.3689,39.3853,39.3689,39.3771,6500.0
2015-02-23 12:50:00,48.06,48.07,48.01,48.02,12300.0,39.3689,39.3771,39.328,39.3362,12300.0
2015-02-23 13:00:00,48.01,48.02,47.98,47.98,21200.0,39.328,39.3362,39.3034,39.3034,21200.0
2015-02-23 13:10:00,47.98,48.0,47.95,47.95,12900.0,39.3034,39.3198,39.2788,39.2788,12900.0
2015-02-23 13:20:00,47.95,47.95,47.88,47.88,14900.0,39.2788,39.2788,39.2215,39.2215,14900.0
2015-02-23 13:30:00,47.87,47.91,47.81,47.82,32900.0,39.2133,39.2461,39.1641,39.1723,32900.0
2015-02-23 13:40:00,47.84,47.84,47.78,47.8,19000.0,39.1887,39.1887,39.1396,39.1559,19000.0
2015-02-23 13:50:00,47.79,47.83,47.73,47.82,15800.0,39.1478,39.1805,39.0986,39.1723,15800.0
2015-02-23 14:00:00,47.82,47.82,47.75,47.8,25600.0,39.1723,39.1723,39.115,39.1559,25600.0
2015-02-23 14:10:00,47.79,47.81,47.76,47.78,10400.0,39.1478,39.1641,39.1232,39.1396,10400.0
2015-02-23 14:20:00,47.78,47.87,47.77,47.87,9100.0,39.1396,39.2133,39.1314,39.2133,9100.0
2015-02-23 14:30:00,47.86,47.86,47.81,47.82,14700.0,39.2051,39.2051,39.1641,39.1723,14700.0
2015-02-23 14:40:00,47.81,47.81,47.75,47.81,23800.0,39.1641,39.1641,39.115,39.1641,23800.0
2015-02-23 14:50:00,47.79,47.81,47.75,47.78,16500.0,39.1478,39.1641,39.115,39.1396,16500.0
2015-02-23 15:00:00,47.78,47.78,47.54,47.66,49000.0,39.1396,39.1396,38.943,39.0413,49000.0
2015-02-23 15:10:00,47.66,47.69,47.65,47.67,12700.0,39.0413,39.0658,39.0331,39.0495,12700.0
2015-02-23 15:20:00,47.66,47.73,47.66,47.73,11600.0,39.0413,39.0986,39.0413,39.0986,11600.0
2015-02-23 15:30:00,47.72,47.75,47.71,47.72,22500.0,39.0904,39.115,39.0822,39.0904,22500.0
2015-02-23 15:40:00,47.72,47.82,47.71,47.79,28500.0,39.0904,39.1723,39.0822,39.1478,28500.0
2015-02-23 15:50:00,47.8,47.86,47.79,47.86,66200.0,39.1559,39.2051,39.1478,39.2051,66200.0
2015-02-24 09:30:00,47.72,47.98,47.62,47.62,37700.0,39.0904,39.3034,39.0085,39.0085,37700.0
2015-02-24 09:40:00,47.56,47.94,47.56,47.86,58000.0,38.9593,39.2706,38.9593,39.2051,58000.0
2015-02-24 09:50:00,47.86,47.99,47.84,47.93,14400.0,39.2051,39.3116,39.1887,39.2624,14400.0
2015-02-24 10:00:00,47.94,47.95,47.84,47.91,10300.0,39.2706,39.2788,39.1887,39.2461,10300.0
2015-02-24 10:10:00,47.9,47.93,47.8,47.92,17400.0,39.2379,39.2624,39.1559,39.2542,17400.0
2015-02-24 10:20:00,47.94,48.09,47.91,47.96,10300.0,39.2706,39.3935,39.2461,39.287,10300.0
2015-02-24 10:30:00,47.96,47.98,47.93,47.93,11400.0,39.287,39.3034,39.2624,39.2624,11400.0
2015-02-24 10:40:00,47.93,47.96,47.83,47.84,13400.0,39.2624,39.287,39.1805,39.1887,13400.0
2015-02-24 10:50:00,47.84,47.85,47.68,47.72,48200.0,39.1887,39.1969,39.0576,39.0904,48200.0
2015-02-24 11:00:00,47.72,47.74,47.67,47.67,15000.0,39.0904,39.1068,39.0495,39.0495,15000.0
2015-02-24 11:10:00,47.67,47.72,47.65,47.69,12200.0,39.0495,39.0904,39.0331,39.0658,12200.0
2015-02-24 11:20:00,47.69,47.71,47.64,47.7,15400.0,39.0658,39.0822,39.0249,39.074,15400.0
2015-02-24 11:30:00,47.7,47.72,47.64,47.7,23000.0,39.074,39.0904,39.0249,39.074,23000.0
2015-02-24 11:40:00,47.7,47.71,47.66,47.69,17300.0,39.074,39.0822,39.0413,39.0658,17300.0
2015-02-24 11:50:00,47.69,47.71,47.66,47.69,23800.0,39.0658,39.0822,39.0413,39.0658,23800.0
2015-02-24 12:00:00,47.68,47.7,47.65,47.67,10000.0,39.0576,39.074,39.0331,39.0495,10000.0
2015-02-24 12:10:00,47.67,47.71,47.65,47.65,15000.0,39.0495,39.0822,39.0331,39.0331,15000.0
2015-02-24 12:20:00,47.65,47.68,47.65,47.65,10800.0,39.0331,39.0576,39.0331,39.0331,10800.0
2015-02-24 12:30:00,47.65,47.68,47.59,47.67,16700.0,39.0331,39.0576,38.9839,39.0495,16700.0
2015-02-24 12:40:00,47.66,47.68,47.56,47.58,24000.0,39.0413,39.0576,38.9593,38.9757,24000.0
2015-02-24 12:50:00,47.59,47.61,47.58,47.58,14100.0,38.9839,39.0003,38.9757,38.9757,14100.0
2015-02-24 13:00:00,47.57,47.61,47.55,47.6,22900.0,38.9675,39.0003,38.9512,38.9921,22900.0
2015-02-24 13:10:00,47.59,47.61,47.57,47.57,10800.0,38.9839,39.0003,38.9675,38.9675,10800.0
2015-02-24 13:20:00,47.56,47.59,47.54,47.55,14300.0,38.9593,38.9839,38.943,38.9512,14300.0
2015-02-24 13:30:00,47.56,47.58,47.4,47.4,86100.0,38.9593,38.9757,38.8283,38.8283,86100.0
2015-02-24 13:40:00,47.4,47.48,47.34,47.48,86000.0,38.8283,38.8938,38.7791,38.8938,86000.0
2015-02-24 13:50:00,47.48,47.55,47.47,47.54,16300.0,38.8938,38.9512,38.8856,38.943,16300.0
2015-02-24 14:00:00,47.55,47.55,47.45,47.45,19100.0,38.9512,38.9512,38.8692,38.8692,19100.0
2015-02-24 14:10:00,47.45,47.46,47.36,47.36,58500.0,38.8692,38.8774,38.7955,38.7955,58500.0
2015-02-24 14:20:00,47.36,47.37,47.17,47.19,125100.0,38.7955,38.8037,38.6399,38.6563,125100.0
2015-02-24 14:30:00,47.2,47.43,47.19,47.43,43900.0,38.6644,38.8529,38.6563,38.8529,43900.0
2015-02-24 14:40:00,47.43,47.44,47.33,47.34,17500.0,38.8529,38.861,38.7709,38.7791,17500.0
2015-02-24 14:50:00,47.35,47.4,47.33,47.35,14700.0,38.7873,38.8283,38.7709,38.7873,14700.0
2015-02-24 15:00:00,47.34,47.36,47.29,47.32,35300.0,38.7791,38.7955,38.7382,38.7627,35300.0
2015-02-24 15:10:00,47.32,47.46,47.3,47.45,40000.0,38.7627,38.8774,38.7464,38.8692,40000.0
2015-02-24 15:20:00,47.47,47.54,47.46,47.53,21700.0,38.8856,38.943,38.8774,38.9348,21700.0
2015-02-24 15:30:00,47.53,47.58,47.49,47.58,26900.0,38.9348,38.9757,38.902,38.9757,26900.0
2015-02-24 15:40:00,47.58,47.63,47.56,47.61,42900.0,38.9757,39.0167,38.9593,39.0003,42900.0
2015-02-24 15:50:00,47.61,47.61,47.56,47.59,102000.0,39.0003,39.0003,38.9593,38.9839,102000.0
2015-02-25 09:30:00,47.48,47.61,47.39,47.5,24000.0,38.8938,39.0003,38.8201,38.9102,24000.0
2015-02-25 09:40:00,47.5,47.5,47.4,47.5,21500.0,38.9102,38.9102,38.8283,38.9102,21500.0
2015-02-25 09:50:00,47.5,47.59,47.41,47.57,10700.0,38.9102,38.9839,38.8365,38.9675,10700.0
2015-02-25 10:00:00,47.57,47.59,47.52,47.57,4300.0,38.9675,38.9839,38.9266,38.9675,4300.0
2015-02-25 10:10:00,47.6,47.61,47.48,47.6,24500.0,38.9921,39.0003,38.8938,38.9921,24500.0
2015-02-25 10:20:00,47.59,47.6,47.56,47.57,8500.0,38.9839,38.9921,38.9593,38.9675,8500.0
2015-02-25 10:30:00,47.56,47.57,47.51,47.51,10400.0,38.9593,38.9675,38.9184,38.9184,10400.0
2015-02-25 10:40:00,47.52,47.59,47.52,47.53,9400.0,38.9266,38.9839,38.9266,38.9348,9400.0
2015-02-25 10:50:00,47.54,47.55,47.47,47.48,7500.0,38.943,38.9512,38.8856,38.8938,7500.0
2015-02-25 11:00:00,47.48,47.49,47.46,47.46,5400.0,38.8938,38.902,38.8774,38.8774,5400.0
2015-02-25 11:10:00,47.46,47.51,47.45,47.49,10900.0,38.8774,38.9184,38.8692,38.902,10900.0
2015-02-25 11:20:00,47.48,47.5,47.45,47.46,9500.0,38.8938,38.9102,38.8692,38.8774,9500.0
2015-02-25 11:30:00,47.46,47.5,47.44,47.46,12000.0,38.8774,38.9102,38.861,38.8774,12000.0
2015-02-25 11:40:00,47.45,47.45,47.41,47.45,6800.0,38.8692,38.8692,38.8365,38.8692,6800.0
2015-02-25 11:50:00,47.44,47.46,47.41,47.42,14800.0,38.861,38.8774,38.8365,38.8447,14800.0
2015-02-25 12:00:00,47.42,47.46,47.41,47.43,4500.0,38.8447,38.8774,38.8365,38.8529,4500.0
2015-02-25 12:10:00,47.44,47.44,47.4,47.42,4800.0,38.861,38.861,38.8283,38.8447,4800.0
2015-02-25 12:20:00,47.42,47.47,47.41,47.46,7400.0,38.8447,38.8856,38.8365,38.8774,7400.0
2015-02-25 12:30:00,47.45,47.48,47.4,47.46,24400.0,38.8692,38.8938,38.8283,38.8774,24400.0
2015-02-25 12:40:00,47.46,47.51,47.46,47.5,4500.0,38.8774,38.9184,38.8774,38.9102,4500.0
2015-02-25 12:50:00,47.5,47.51,47.48,47.5,8000.0,38.9102,38.9184,38.8938,38.9102,8000.0
2015-02-25 13:00:00,47.49,47.49,47.44,47.45,6900.0,38.902,38.902,38.861,38.8692,6900.0
2015-02-25 13:10:00,47.47,47.51,47.45,47.48,5300.0,38.8856,38.9184,38.8692,38.8938,5300.0
2015-02-25 13:20:00,47.49,47.51,47.48,47.5,18100.0,38.902,38.9184,38.8938,38.9102,18100.0
2015-02-25 13:30:00,47.51,47.56,47.51,47.56,14900.0,38.9184,38.9593,38.9184,38.9593,14900.0
2015-02-25 13:40:00,47.56,47.56,47.52,47.55,11400.0,38.9593,38.9593,38.9266,38.9512,11400.0
2015-02-25 13:50:00,47.54,47.55,47.52,47.52,12200.0,38.943,38.9512,38.9266,38.9266,12200.0
2015-02-25 14:00:00,47.53,47.54,47.47,47.48,13200.0,38.9348,38.943,38.8856,38.8938,13200.0
2015-02-25 14:10:00,47.49,47.5,47.44,47.46,18700.0,38.902,38.9102,38.861,38.8774,18700.0
2015-02-25 14:20:00,47.45,47.45,47.38,47.38,9300.0,38.8692,38.8692,38.8119,38.8119,9300.0
2015-02-25 14:30:00,47.4,47.4,47.29,47.29,27700.0,38.8283,38.8283,38.7382,38.7382,27700.0
2015-02-25 14:40:00,47.28,47.32,47.27,47.29,15900.0,38.73,38.7627,38.7218,38.7382,15900.0
2015-02-25 14:50:00,47.29,47.34,47.25,47.3,23000.0,38.7382,38.7791,38.7054,38.7464,23000.0
2015-02-25 15:00:00,47.31,47.31,47.22,47.22,28800.0,38.7546,38.7546,38.6808,38.6808,28800.0
2015-02-25 15:10:00,47.22,47.26,47.21,47.21,16400.0,38.6808,38.7136,38.6726,38.6726,16400.0
2015-02-25 15:20:00,47.22,47.24,47.19,47.19,19500.0,38.6808,38.6972,38.6563,38.6563,19500.0
2015-02-25 15:30:00,47.19,47.24,47.18,47.23,18000.0,38.6563,38.6972,38.6481,38.689,18000.0
2015-02-25 15:40:00,47.23,47.3,47.22,47.28,30400.0,38.689,38.7464,38.6808,38.73,30400.0
2015-02-25 15:50:00,47.29,47.29,47.23,47.26,110900.0,38.7382,38.7382,38.689,38.7136,110900.0
2015-02-26 09:30:00,47.35,47.35,47.19,47.23,6800.0,38.7873,38.7873,38.6563,38.689,6800.0
2015-02-26 09:40:00,47.23,47.28,47.17,47.19,7700.0,38.689,38.73,38.6399,38.6563,7700.0
2015-02-26 09:50:00,47.18,47.23,47.14,47.21,14600.0,38.6481,38.689,38.6153,38.6726,14600.0
2015-02-26 10:00:00,47.2,47.27,47.19,47.27,2500.0,38.6644,38.7218,38.6563,38.7218,2500.0
2015-02-26 10:10:00,47.25,47.32,47.24,47.29,5100.0,38.7054,38.7627,38.6972,38.7382,5100.0
2015-02-26 10:20:00,47.28,47.28,47.18,47.2,7900.0,38.73,38.73,38.6481,38.6644,7900.0
2015-02-26 10:30:00,47.19,47.22,47.18,47.19,35400.0,38.6563,38.6808,38.6481,38.6563,35400.0
2015-02-26 10:40:00,47.19,47.22,47.14,47.15,14100.0,38.6563,38.6808,38.6153,38.6235,14100.0
2015-02-26 10:50:00,47.15,47.19,47.15,47.16,12400.0,38.6235,38.6563,38.6235,38.6317,12400.0
2015-02-26 11:00:00,47.15,47.19,47.15,47.16,14800.0,38.6235,38.6563,38.6235,38.6317,14800.0
2015-02-26 11:10:00,47.17,47.27,47.15,47.26,16200.0,38.6399,38.7218,38.6235,38.7136,16200.0
2015-02-26 11:20:00,47.26,47.3,47.2,47.23,13700.0,38.7136,38.7464,38.6644,38.689,13700.0
2015-02-26 11:30:00,47.24,47.3,47.2,47.2,30200.0,38.6972,38.7464,38.6644,38.6644,30200.0
2015-02-26 11:40:00,47.21,47.29,47.21,47.29,2800.0,38.6726,38.7382,38.6726,38.7382,2800.0
2015-02-26 11:50:00,47.28,47.29,47.26,47.26,4700.0,38.73,38.7382,38.7136,38.7136,4700.0
2015-02-26 12:00:00,47.27,47.29,47.26,47.27,6200.0,38.7218,38.7382,38.7136,38.7218,6200.0
2015-02-26 12:10:00,47.27,47.27,47.2,47.2,6100.0,38.7218,38.7218,38.6644,38.6644,6100.0
2015-02-26 12:20:00,47.19,47.24,47.18,47.2,3700.0,38.6563,38.6972,38.6481,38.6644,3700.0
2015-02-26 12:30:00,47.19,47.24,47.19,47.23,8500.0,38.6563,38.6972,38.6563,38.689,8500.0
2015-02-26 12:40:00,47.22,47.31,47.21,47.29,10700.0,38.6808,38.7546,38.6726,38.7382,10700.0
2015-02-26 12:50:00,47.28,47.32,47.26,47.3,3100.0,38.73,38.7627,38.7136,38.7464,3100.0
2015-02-26 13:00:00,47.3,47.33,47.29,47.33,3200.0,38.7464,38.7709,38.7382,38.7709,3200.0
2015-02-26 13:10:00,47.33,47.35,47.31,47.32,3600.0,38.7709,38.7873,38.7546,38.7627,3600.0
2015-02-26 13:20:00,47.31,47.33,47.24,47.32,7200.0,38.7546,38.7709,38.6972,38.7627,7200.0
2015-02-26 13:30:00,47.32,47.36,47.31,47.34,2900.0,38.7627,38.7955,38.7546,38.7791,2900.0
2015-02-26 13:40:00,47.35,47.37,47.34,47.36,5600.0,38.7873,38.8037,38.7791,38.7955,5600.0
2015-02-26 13:50:00,47.36,47.39,47.35,47.36,7400.0,38.7955,38.8201,38.7873,38.7955,7400.0
2015-02-26 14:00:00,47.36,47.39,47.34,47.34,5400.0,38.7955,38.8201,38.7791,38.7791,5400.0
2015-02-26 14:10:00,47.34,47.37,47.31,47.35,11500.0,38.7791,38.8037,38.7546,38.7873,11500.0
2015-02-26 14:20:00,47.36,47.38,47.33,47.34,8800.0,38.7955,38.8119,38.7709,38.7791,8800.0
2015-02-26 14:30:00,47.34,47.35,47.25,47.25,9400.0,38.7791,38.7873,38.7054,38.7054,9400.0
2015-02-26 14:40:00,47.26,47.26,47.18,47.18,8000.0,38.7136,38.7136,38.6481,38.6481,8000.0
2015-02-26 14:50:00,47.18,47.21,47.13,47.17,17400.0,38.6481,38.6726,38.6071,38.6399,17400.0
2015-02-26 15:00:00,47.17,47.17,47.11,47.15,7900.0,38.6399,38.6399,38.5907,38.6235,7900.0
2015-02-26 15:10:00,47.15,47.19,47.12,47.18,25700.0,38.6235,38.6563,38.5989,38.6481,25700.0
2015-02-26 15:20:00,47.18,47.26,47.16,47.25,12100.0,38.6481,38.7136,38.6317,38.7054,12100.0
2015-02-26 15:30:00,47.25,47.28,47.22,47.23,8900.0,38.7054,38.73,38.6808,38.689,8900.0
2015-02-26 15:40:00,47.24,47.35,47.23,47.33,31400.0,38.6972,38.7873,38.689,38.7709,31400.0
2015-02-26 15:50:00,47.34,47.34,47.29,47.3,43700.0,38.7791,38.7791,38.7382,38.7464,43700.0
2015-02-27 09:30:00,47.27,47.4,47.22,47.32,21300.0,38.7218,38.8283,38.6808,38.7627,21300.0
2015-02-27 09:40:00,47.3,47.32,47.23,47.32,16400.0,38.7464,38.7627,38.689,38.7627,16400.0
2015-02-27 09:50:00,47.3,47.35,47.28,47.34,12200.0,38.7464,38.7873,38.73,38.7791,12200.0
2015-02-27 10:00:00,47.32,47.36,47.28,47.36,30400.0,38.7627,38.7955,38.73,38.7955,30400.0
2015-02-27 10:10:00,47.36,47.39,47.27,47.28,10100.0,38.7955,38.8201,38.7218,38.73,10100.0
2015-02-27 10:20:00,47.29,47.37,47.29,47.37,6800.0,38.7382,38.8037,38.7382,38.8037,6800.0
2015-02-27 10:30:00,47.38,47.38,47.26,47.28,8900.0,38.8119,38.8119,38.7136,38.73,8900.0
2015-02-27 10:40:00,47.26,47.3,47.24,47.29,8700.0,38.7136,38.7464,38.6972,38.7382,8700.0
2015-02-27 10:50:00,47.28,47.33,47.26,47.32,6300.0,38.73,38.7709,38.7136,38.7627,6300.0
2015-02-27 11:00:00,47.33,47.33,47.22,47.22,12200.0,38.7709,38.7709,38.6808,38.6808,12200.0
2015-02-27 11:10:00,47.23,47.25,47.18,47.19,20400.0,38.689,38.7054,38.6481,38.6563,20400.0
2015-02-27 11:20:00,47.19,47.25,47.16,47.21,15400.0,38.6563,38.7054,38.6317,38.6726,15400.0
2015-02-27 11:30:00,47.22,47.29,47.21,47.29,9600.0,38.6808,38.7382,38.6726,38.7382,9600.0
2015-02-27 11:40:00,47.29,47.34,47.28,47.31,9600.0,38.7382,38.7791,38.73,38.7546,9600.0
2015-02-27 11:50:00,47.3,47.34,47.3,47.3,6500.0,38.7464,38.7791,38.7464,38.7464,6500.0
2015-02-27 12:00:00,47.3,47.32,47.27,47.28,8700.0,38.7464,38.7627,38.7218,38.73,8700.0
2015-02-27 12:10:00,47.28,47.3,47.24,47.28,35800.0,38.73,38.7464,38.6972,38.73,35800.0
2015-02-27 12:20:00,47.28,47.4,47.28,47.39,6700.0,38.73,38.8283,38.73,38.8201,6700.0
2015-02-27 12:30:00,47.4,47.41,47.35,47.35,8400.0,38.8283,38.8365,38.7873,38.7873,8400.0
2015-02-27 12:40:00,47.34,47.35,47.3,47.35,17300.0,38.7791,38.7873,38.7464,38.7873,17300.0
2015-02-27 12:50:00,47.34,47.35,47.27,47.28,8700.0,38.7791,38.7873,38.7218,38.73,8700.0
2015-02-27 13:00:00,47.29,47.29,47.24,47.26,17900.0,38.7382,38.7382,38.6972,38.7136,17900.0
2015-02-27 13:10:00,47.25,47.26,47.21,47.21,10500.0,38.7054,38.7136,38.6726,38.6726,10500.0
2015-02-27 13:20:00,47.21,47.23,47.17,47.19,8500.0,38.6726,38.689,38.6399,38.6563,8500.0
2015-02-27 13:30:00,47.19,47.23,47.19,47.21,15500.0,38.6563,38.689,38.6563,38.6726,15500.0
2015-02-27 13:40:00,47.19,47.22,47.17,47.19,13700.0,38.6563,38.6808,38.6399,38.6563,13700.0
2015-02-27 13:50:00,47.19,47.24,47.18,47.24,12200.0,38.6563,38.6972,38.6481,38.6972,12200.0
2015-02-27 14:00:00,47.25,47.26,47.22,47.25,11500.0,38.7054,38.7136,38.6808,38.7054,11500.0
2015-02-27 14:10:00,47.25,47.26,47.2,47.21,9700.0,38.7054,38.7136,38.6644,38.6726,9700.0
2015-02-27 14:20:00,47.2,47.2,47.17,47.18,5700.0,38.6644,38.6644,38.6399,38.6481,5700.0
2015-02-27 14:30:00,47.19,47.2,47.12,47.12,11100.0,38.6563,38.6644,38.5989,38.5989,11100.0
2015-02-27 14:40:00,47.13,47.13,47.09,47.13,13100.0,38.6071,38.6071,38.5743,38.6071,13100.0
2015-02-27 14:50:00,47.12,47.14,47.09,47.14,9800.0,38.5989,38.6153,38.5743,38.6153,9800.0
2015-02-27 15:00:00,47.14,47.15,47.11,47.13,19000.0,38.6153,38.6235,38.5907,38.6071,19000.0
2015-02-27 15:10:00,47.13,47.13,47.09,47.12,21200.0,38.6071,38.6071,38.5743,38.5989,21200.0
2015-02-27 15:20:00,47.12,47.14,47.11,47.11,14800.0,38.5989,38.6153,38.5907,38.5907,14800.0
2015-02-27 15:30:00,47.11,47.12,47.01,47.02,25700.0,38.5907,38.5989,38.5088,38.517,25700.0
2015-02-27 15:40:00,47.03,47.15,46.98,47.12,42500.0,38.5252,38.6235,38.4842,38.5989,42500.0
2015-02-27 15:50:00,47.1,47.11,46.99,46.99,91700.0,38.5825,38.5907,38.4924,38.4924,91700.0
2015-03-02 09:30:00,46.75,46.8,46.6,46.66,25900.0,38.5976,38.6389,38.4738,38.5233,25900.0
2015-03-02 09:40:00,46.63,46.68,46.62,46.68,11600.0,38.4985,38.5398,38.4903,38.5398,11600.0
2015-03-02 09:50:00,46.7,46.83,46.7,46.77,7000.0,38.5563,38.6637,38.5563,38.6141,7000.0
2015-03-02 10:00:00,46.73,46.79,46.71,46.73,4900.0,38.5811,38.6306,38.5646,38.5811,4900.0
2015-03-02 10:10:00,46.75,46.88,46.74,46.85,9500.0,38.5976,38.705,38.5894,38.6802,9500.0
2015-03-02 10:20:00,46.84,46.91,46.84,46.86,6200.0,38.6719,38.7297,38.6719,38.6884,6200.0
2015-03-02 10:30:00,46.86,46.88,46.82,46.87,8700.0,38.6884,38.705,38.6554,38.6967,8700.0
2015-03-02 10:40:00,46.87,46.95,46.87,46.91,10100.0,38.6967,38.7627,38.6967,38.7297,10100.0
2015-03-02 10:50:00,46.9,46.94,46.87,46.92,7600.0,38.7215,38.7545,38.6967,38.738,7600.0
2015-03-02 11:00:00,46.93,46.93,46.76,46.77,33500.0,38.7462,38.7462,38.6059,38.6141,33500.0
2015-03-02 11:10:00,46.78,46.86,46.77,46.86,8100.0,38.6224,38.6884,38.6141,38.6884,8100.0
2015-03-02 11:20:00,46.87,46.92,46.86,46.9,3600.0,38.6967,38.738,38.6884,38.7215,3600.0
2015-03-02 11:30:00,46.89,46.94,46.89,46.92,6700.0,38.7132,38.7545,38.7132,38.738,6700.0
2015-03-02 11:40:00,46.93,46.96,46.89,46.89,7700.0,38.7462,38.771,38.7132,38.7132,7700.0
2015-03-02 11:50:00,46.91,46.93,46.87,46.89,6100.0,38.7297,38.7462,38.6967,38.7132,6100.0
2015-03-02 12:00:00,46.9,46.92,46.89,46.91,3400.0,38.7215,38.738,38.7132,38.7297,3400.0
2015-03-02 12:10:00,46.9,46.9,46.83,46.83,7100.0,38.7215,38.7215,38.6637,38.6637,7100.0
2015-03-02 12:20:00,46.82,46.83,46.79,46.79,13200.0,38.6554,38.6637,38.6306,38.6306,13200.0
2015-03-02 12:30:00,46.8,46.81,46.78,46.8,10700.0,38.6389,38.6472,38.6224,38.6389,10700.0
2015-03-02 12:40:00,46.8,46.8,46.78,46.78,4400.0,38.6389,38.6389,38.6224,38.6224,4400.0
2015-03-02 12:50:00,46.78,46.81,46.78,46.8,4100.0,38.6224,38.6472,38.6224,38.6389,4100.0
2015-03-02 13:00:00,46.8,46.83,46.8,46.83,4800.0,38.6389,38.6637,38.6389,38.6637,4800.0
2015-03-02 13:10:00,46.83,46.88,46.82,46.86,23600.0,38.6637,38.705,38.6554,38.6884,23600.0
2015-03-02 13:20:00,46.87,46.89,46.87,46.88,6200.0,38.6967,38.7132,38.6967,38.705,6200.0
2015-03-02 13:30:00,46.9,46.9,46.85,46.85,17500.0,38.7215,38.7215,38.6802,38.6802,17500.0
2015-03-02 13:40:00,46.85,46.92,46.85,46.92,15600.0,38.6802,38.738,38.6802,38.738,15600.0
2015-03-02 13:50:00,46.93,46.94,46.91,46.94,5800.0,38.7462,38.7545,38.7297,38.7545,5800.0
2015-03-02 14:00:00,46.93,46.93,46.87,46.87,5400.0,38.7462,38.7462,38.6967,38.6967,5400.0
2015-03-02 14:10:00,46.86,46.86,46.78,46.84,43300.0,38.6884,38.6884,38.6224,38.6719,43300.0
2015-03-02 14:20:00,46.83,46.84,46.8,46.81,17200.0,38.6637,38.6719,38.6389,38.6472,17200.0
2015-03-02 14:30:00,46.8,46.84,46.77,46.78,14500.0,38.6389,38.6719,38.6141,38.6224,14500.0
2015-03-02 14:40:00,46.78,46.8,46.75,46.78,8300.0,38.6224,38.6389,38.5976,38.6224,8300.0
2015-03-02 14:50:00,46.78,46.8,46.77,46.79,12600.0,38.6224,38.6389,38.6141,38.6306,12600.0
2015-03-02 15:00:00,46.79,46.8,46.78,46.8,28000.0,38.6306,38.6389,38.6224,38.6389,28000.0
2015-03-02 15:10:00,46.8,46.81,46.78,46.8,15200.0,38.6389,38.6472,38.6224,38.6389,15200.0
2015-03-02 15:20:00,46.8,46.8,46.77,46.77,22800.0,38.6389,38.6389,38.6141,38.6141,22800.0
2015-03-02 15:30:00,46.77,46.88,46.77,46.87,23700.0,38.6141,38.705,38.6141,38.6967,23700.0
2015-03-02 15:40:00,46.87,46.92,46.85,46.89,42800.0,38.6967,38.738,38.6802,38.7132,42800.0
2015-03-02 15:50:00,46.9,46.98,46.89,46.95,73000.0,38.7215,38.7875,38.7132,38.7627,73000.0
2015-03-03 09:30:00,46.8,46.99,46.78,46.9,25700.0,38.6389,38.7958,38.6224,38.7215,25700.0
2015-03-03 09:40:00,46.89,46.9,46.79,46.82,13800.0,38.7132,38.7215,38.6306,38.6554,13800.0
2015-03-03 09:50:00,46.82,46.84,46.76,46.84,5200.0,38.6554,38.6719,38.6059,38.6719,5200.0
2015-03-03 10:00:00,46.84,46.92,46.82,46.86,7000.0,38.6719,38.738,38.6554,38.6884,7000.0
2015-03-03 10:10:00,46.88,46.99,46.87,46.98,9600.0,38.705,38.7958,38.6967,38.7875,9600.0
2015-03-03 10:20:00,46.96,46.98,46.93,46.97,6600.0,38.771,38.7875,38.7462,38.7793,6600.0
2015-03-03 10:30:00,46.96,46.98,46.93,46.96,9000.0,38.771,38.7875,38.7462,38.771,9000.0
2015-03-03 10:40:00,46.97,47.0,46.95,46.95,10900.0,38.7793,38.804,38.7627,38.7627,10900.0
2015-03-03 10:50:00,46.96,46.98,46.94,46.97,4100.0,38.771,38.7875,38.7545,38.7793,4100.0
2015-03-03 11:00:00,46.96,46.97,46.86,46.87,8600.0,38.771,38.7793,38.6884,38.6967,8600.0
2015-03-03 11:10:00,46.89,46.93,46.84,46.92,6300.0,38.7132,38.7462,38.6719,38.738,6300.0
2015-03-03 11:20:00,46.92,46.93,46.85,46.86,5800.0,38.738,38.7462,38.6802,38.6884,5800.0
2015-03-03 11:30:00,46.86,46.95,46.84,46.87,35200.0,38.6884,38.7627,38.6719,38.6967,35200.0
2015-03-03 11:40:00,46.87,46.87,46.79,46.79,8100.0,38.6967,38.6967,38.6306,38.6306,8100.0
2015-03-03 11:50:00,46.8,46.86,46.8,46.84,6300.0,38.6389,38.6884,38.6389,38.6719,6300.0
2015-03-03 12:00:00,46.85,46.89,46.85,46.88,9800.0,38.6802,38.7132,38.6802,38.705,9800.0
2015-03-03 12:10:00,46.87,46.9,46.87,46.87,6600.0,38.6967,38.7215,38.6967,38.6967,6600.0
2015-03-03 12:20:00,46.87,46.87,46.81,46.84,8300.0,38.6967,38.6967,38.6472,38.6719,8300.0
2015-03-03 12:30:00,46.84,46.91,46.84,46.9,5100.0,38.6719,38.7297,38.6719,38.7215,5100.0
2015-03-03 12:40:00,46.89,46.89,46.86,46.88,3900.0,38.7132,38.7132,38.6884,38.705,3900.0
2015-03-03 12:50:00,46.88,46.94,46.88,46.94,6500.0,38.705,38.7545,38.705,38.7545,6500.0
2015-03-03 13:00:00,46.95,46.99,46.94,46.95,7600.0,38.7627,38.7958,38.7545,38.7627,7600.0
2015-03-03 13:10:00,46.96,46.96,46.9,46.95,7400.0,38.771,38.771,38.7215,38.7627,7400.0
2015-03-03 13:20:00,46.95,47.0,46.95,47.0,11800.0,38.7627,38.804,38.7627,38.804,11800.0
2015-03-03 13:30:00,47.0,47.01,46.95,46.97,11600.0,38.804,38.8123,38.7627,38.7793,11600.0
2015-03-03 13:40:00,46.97,46.98,46.96,46.96,4700.0,38.7793,38.7875,38.771,38.771,4700.0
2015-03-03 13:50:00,46.97,46.97,46.93,46.93,5500.0,38.7793,38.7793,38.7462,38.7462,5500.0
2015-03-03 14:00:00,46.94,46.99,46.94,46.99,8800.0,38.7545,38.7958,38.7545,38.7958,8800.0
2015-03-03 14:10:00,47.0,47.01,46.99,46.99,13200.0,38.804,38.8123,38.7958,38.7958,13200.0
2015-03-03 14:20:00,46.99,47.01,46.97,46.99,17500.0,38.7958,38.8123,38.7793,38.7958,17500.0
2015-03-03 14:30:00,46.99,47.0,46.92,46.94,14900.0,38.7958,38.804,38.738,38.7545,14900.0
2015-03-03 14:40:00,46.94,46.96,46.89,46.92,6400.0,38.7545,38.771,38.7132,38.738,6400.0
2015-03-03 14:50:00,46.91,46.95,46.91,46.93,12200.0,38.7297,38.7627,38.7297,38.7462,12200.0
2015-03-03 15:00:00,46.94,46.94,46.86,46.86,18900.0,38.7545,38.7545,38.6884,38.6884,18900.0
2015-03-03 15:10:00,46.87,46.88,46.82,46.83,13400.0,38.6967,38.705,38.6554,38.6637,13400.0
2015-03-03 15:20:00,46.84,46.89,46.83,46.87,15700.0,38.6719,38.7132,38.6637,38.6967,15700.0
2015-03-03 15:30:00,46.88,46.9,46.85,46.86,17100.0,38.705,38.7215,38.6802,38.6884,17100.0
2015-03-03 15:40:00,46.85,46.85,46.78,46.82,24300.0,38.6802,38.6802,38.6224,38.6554,24300.0
2015-03-03 15:50:00,46.83,46.84,46.78,46.83,44600.0,38.6637,38.6719,38.6224,38.6637,44600.0
2015-03-04 09:30:00,46.6,46.74,46.49,46.65,25500.0,38.4738,38.5894,38.383,38.5151,25500.0
2015-03-04 09:40:00,46.65,46.7,46.59,46.67,17400.0,38.5151,38.5563,38.4655,38.5316,17400.0
2015-03-04 09:50:00,46.65,46.65,46.58,46.6,10800.0,38.5151,38.5151,38.4573,38.4738,10800.0
2015-03-04 10:00:00,46.6,46.64,46.56,46.61,14500.0,38.4738,38.5068,38.4408,38.482,14500.0
2015-03-04 10:10:00,46.6,46.63,46.52,46.55,13900.0,38.4738,38.4985,38.4077,38.4325,13900.0
2015-03-04 10:20:00,46.55,46.57,46.49,46.55,11200.0,38.4325,38.449,38.383,38.4325,11200.0
2015-03-04 10:30:00,46.55,46.62,46.55,46.58,21300.0,38.4325,38.4903,38.4325,38.4573,21300.0
2015-03-04 10:40:00,46.58,46.63,46.55,46.57,6900.0,38.4573,38.4985,38.4325,38.449,6900.0
2015-03-04 10:50:00,46.55,46.63,46.55,46.62,6900.0,38.4325,38.4985,38.4325,38.4903,6900.0
2015-03-04 11:00:00,46.61,46.64,46.59,46.63,7900.0,38.482,38.5068,38.4655,38.4985,7900.0
2015-03-04 11:10:00,46.63,46.71,46.6,46.7,12900.0,38.4985,38.5646,38.4738,38.5563,12900.0
2015-03-04 11:20:00,46.7,46.72,46.68,46.71,23500.0,38.5563,38.5729,38.5398,38.5646,23500.0
2015-03-04 11:30:00,46.7,46.76,46.7,46.75,6900.0,38.5563,38.6059,38.5563,38.5976,6900.0
2015-03-04 11:40:00,46.74,46.82,46.73,46.8,22700.0,38.5894,38.6554,38.5811,38.6389,22700.0
2015-03-04 11:50:00,46.8,46.81,46.73,46.75,16100.0,38.6389,38.6472,38.5811,38.5976,16100.0
2015-03-04 12:00:00,46.75,46.79,46.69,46.7,17400.0,38.5976,38.6306,38.5481,38.5563,17400.0
2015-03-04 12:10:00,46.69,46.74,46.69,46.72,4900.0,38.5481,38.5894,38.5481,38.5729,4900.0
2015-03-04 12:20:00,46.71,46.71,46.66,46.68,4000.0,38.5646,38.5646,38.5233,38.5398,4000.0
2015-03-04 12:30:00,46.68,46.69,46.59,46.59,10400.0,38.5398,38.5481,38.4655,38.4655,10400.0
2015-03-04 12:40:00,46.6,46.65,46.6,46.61,4000.0,38.4738,38.5151,38.4738,38.482,4000.0
2015-03-04 12:50:00,46.6,46.6,46.54,46.56,4700.0,38.4738,38.4738,38.4242,38.4408,4700.0
2015-03-04 13:00:00,46.55,46.57,46.54,46.56,5400.0,38.4325,38.449,38.4242,38.4408,5400.0
2015-03-04 13:10:00,46.56,46.57,46.55,46.56,7100.0,38.4408,38.449,38.4325,38.4408,7100.0
2015-03-04 13:20:00,46.55,46.6,46.54,46.56,5600.0,38.4325,38.4738,38.4242,38.4408,5600.0
2015-03-04 13:30:00,46.55,46.59,46.54,46.58,11700.0,38.4325,38.4655,38.4242,38.4573,11700.0
2015-03-04 13:40:00,46.58,46.6,46.58,46.59,11400.0,38.4573,38.4738,38.4573,38.4655,11400.0
2015-03-04 13:50:00,46.59,46.61,46.57,46.57,21400.0,38.4655,38.482,38.449,38.449,21400.0
2015-03-04 14:00:00,46.58,46.61,46.57,46.58,7100.0,38.4573,38.482,38.449,38.4573,7100.0
2015-03-04 14:10:00,46.59,46.59,46.53,46.55,6000.0,38.4655,38.4655,38.416,38.4325,6000.0
2015-03-04 14:20:00,46.54,46.54,46.52,46.54,8700.0,38.4242,38.4242,38.4077,38.4242,8700.0
2015-03-04 14:30:00,46.54,46.55,46.52,46.54,7100.0,38.4242,38.4325,38.4077,38.4242,7100.0
2015-03-04 14:40:00,46.54,46.57,46.52,46.55,6100.0,38.4242,38.449,38.4077,38.4325,6100.0
2015-03-04 14:50:00,46.55,46.58,46.55,46.57,8900.0,38.4325,38.4573,38.4325,38.449,8900.0
2015-03-04 15:00:00,46.57,46.57,46.51,46.54,8300.0,38.449,38.449,38.3995,38.4242,8300.0
2015-03-04 15:10:00,46.55,46.59,46.55,46.55,16400.0,38.4325,38.4655,38.4325,38.4325,16400.0
2015-03-04 15:20:00,46.56,46.6,46.55,46.59,16500.0,38.4408,38.4738,38.4325,38.4655,16500.0
2015-03-04 15:30:00,46.6,46.62,46.58,46.61,19600.0,38.4738,38.4903,38.4573,38.482,19600.0
2015-03-04 15:40:00,46.61,46.63,46.58,46.58,31300.0,38.482,38.4985,38.4573,38.4573,31300.0
2015-03-04 15:50:00,46.59,46.61,46.53,46.54,57100.0,38.4655,38.482,38.416,38.4242,57100.0
2015-03-05 09:30:00,46.5,46.56,46.19,46.46,32200.0,38.3912,38.4408,38.1353,38.3582,32200.0
2015-03-05 09:40:00,46.46,46.65,46.4,46.62,13800.0,38.3582,38.5151,38.3087,38.4903,13800.0
2015-03-05 09:50:00,46.68,46.7,46.59,46.7,14100.0,38.5398,38.5563,38.4655,38.5563,14100.0
2015-03-05 10:00:00,46.72,46.73,46.61,46.68,8500.0,38.5729,38.5811,38.482,38.5398,8500.0
2015-03-05 10:10:00,46.68,46.72,46.6,46.6,13200.0,38.5398,38.5729,38.4738,38.4738,13200.0
2015-03-05 10:20:00,46.59,46.64,46.59,46.61,7400.0,38.4655,38.5068,38.4655,38.482,7400.0
2015-03-05 10:30:00,46.62,46.66,46.61,46.64,6300.0,38.4903,38.5233,38.482,38.5068,6300.0
2015-03-05 10:40:00,46.64,46.67,46.62,46.62,5200.0,38.5068,38.5316,38.4903,38.4903,5200.0
2015-03-05 10:50:00,46.6,46.6,46.55,46.57,5400.0,38.4738,38.4738,38.4325,38.449,5400.0
2015-03-05 11:00:00,46.58,46.59,46.5,46.53,7200.0,38.4573,38.4655,38.3912,38.416,7200.0
2015-03-05 11:10:00,46.54,46.54,46.47,46.49,4800.0,38.4242,38.4242,38.3664,38.383,4800.0
2015-03-05 11:20:00,46.5,46.52,46.49,46.51,4900.0,38.3912,38.4077,38.383,38.3995,4900.0
2015-03-05 11:30:00,46.53,46.62,46.53,46.62,5700.0,38.416,38.4903,38.416,38.4903,5700.0
2015-03-05 11:40:00,46.62,46.66,46.59,46.59,6300.0,38.4903,38.5233,38.4655,38.4655,6300.0
2015-03-05 11:50:00,46.58,46.62,46.56,46.6,5100.0,38.4573,38.4903,38.4408,38.4738,5100.0
2015-03-05 12:00:00,46.6,46.6,46.52,46.52,23300.0,38.4738,38.4738,38.4077,38.4077,23300.0
2015-03-05 12:10:00,46.52,46.53,46.43,46.43,34100.0,38.4077,38.416,38.3334,38.3334,34100.0
2015-03-05 12:20:00,46.45,46.45,46.4,46.4,6300.0,38.3499,38.3499,38.3087,38.3087,6300.0
2015-03-05 12:30:00,46.41,46.41,46.36,46.38,15300.0,38.3169,38.3169,38.2756,38.2921,15300.0
2015-03-05 12:40:00,46.37,46.4,46.36,46.37,8000.0,38.2839,38.3087,38.2756,38.2839,8000.0
2015-03-05 12:50:00,46.37,46.37,46.25,46.25,19500.0,38.2839,38.2839,38.1848,38.1848,19500.0
2015-03-05 13:00:00,46.24,46.28,46.24,46.27,8300.0,38.1766,38.2096,38.1766,38.2013,8300.0
2015-03-05 13:10:00,46.27,46.29,46.21,46.29,22500.0,38.2013,38.2178,38.1518,38.2178,22500.0
2015-03-05 13:20:00,46.29,46.33,46.21,46.29,47400.0,38.2178,38.2509,38.1518,38.2178,47400.0
2015-03-05 13:30:00,46.3,46.38,46.29,46.38,16500.0,38.2261,38.2921,38.2178,38.2921,16500.0
2015-03-05 13:40:00,46.38,46.46,46.36,46.45,6800.0,38.2921,38.3582,38.2756,38.3499,6800.0
2015-03-05 13:50:00,46.45,46.48,46.45,46.47,11100.0,38.3499,38.3747,38.3499,38.3664,11100.0
2015-03-05 14:00:00,46.47,46.56,46.47,46.55,8500.0,38.3664,38.4408,38.3664,38.4325,8500.0
2015-03-05 14:10:00,46.55,46.59,46.55,46.58,23000.0,38.4325,38.4655,38.4325,38.4573,23000.0
2015-03-05 14:20:00,46.59,46.6,46.53,46.53,11400.0,38.4655,38.4738,38.416,38.416,11400.0
2015-03-05 14:30:00,46.52,46.57,46.52,46.57,5200.0,38.4077,38.449,38.4077,38.449,5200.0
2015-03-05 14:40:00,46.57,46.59,46.55,46.55,2500.0,38.449,38.4655,38.4325,38.4325,2500.0
2015-03-05 14:50:00,46.56,46.61,46.55,46.59,7700.0,38.4408,38.482,38.4325,38.4655,7700.0
2015-03-05 15:00:00,46.58,46.58,46.48,46.53,12300.0,38.4573,38.4573,38.3747,38.416,12300.0
2015-03-05 15:10:00,46.52,46.59,46.52,46.55,6000.0,38.4077,38.4655,38.4077,38.4325,6000.0
2015-03-05 15:20:00,46.55,46.6,46.53,46.54,38600.0,38.4325,38.4738,38.416,38.4242,38600.0
2015-03-05 15:30:00,46.55,46.56,46.49,46.52,29300.0,38.4325,38.4408,38.383,38.4077,29300.0
2015-03-05 15:40:00,46.52,46.56,46.41,46.41,52200.0,38.4077,38.4408,38.3169,38.3169,52200.0
2015-03-05 15:50:00,46.42,46.48,46.37,46.46,187700.0,38.3252,38.3747,38.2839,38.3582,187700.0
2015-03-06 09:30:00,46.38,46.68,46.17,46.59,23700.0,38.2921,38.5398,38.1188,38.4655,23700.0
2015-03-06 09:40:00,46.6,46.66,46.48,46.48,12600.0,38.4738,38.5233,38.3747,38.3747,12600.0
2015-03-06 09:50:00,46.49,46.55,46.45,46.46,32100.0,38.383,38.4325,38.3499,38.3582,32100.0
2015-03-06 10:00:00,46.46,46.49,46.4,46.45,8000.0,38.3582,38.383,38.3087,38.3499,8000.0
2015-03-06 10:10:00,46.46,46.48,46.4,46.45,8900.0,38.3582,38.3747,38.3087,38.3499,8900.0
2015-03-06 10:20:00,46.44,46.45,46.4,46.43,8000.0,38.3417,38.3499,38.3087,38.3334,8000.0
2015-03-06 10:30:00,46.42,46.42,46.31,46.36,31800.0,38.3252,38.3252,38.2344,38.2756,31800.0
2015-03-06 10:40:00,46.37,46.38,46.28,46.33,7000.0,38.2839,38.2921,38.2096,38.2509,7000.0
2015-03-06 10:50:00,46.32,46.32,46.23,46.23,12000.0,38.2426,38.2426,38.1683,38.1683,12000.0
2015-03-06 11:00:00,46.23,46.24,46.13,46.14,11000.0,38.1683,38.1766,38.0857,38.094,11000.0
2015-03-06 11:10:00,46.13,46.14,45.92,45.96,29500.0,38.0857,38.094,37.9124,37.9454,29500.0
2015-03-06 11:20:00,45.97,46.06,45.96,46.02,11000.0,37.9536,38.0279,37.9454,37.9949,11000.0
2015-03-06 11:30:00,46.03,46.1,45.98,46.08,6600.0,38.0032,38.061,37.9619,38.0445,6600.0
2015-03-06 11:40:00,46.07,46.1,46.0,46.0,18800.0,38.0362,38.061,37.9784,37.9784,18800.0
2015-03-06 11:50:00,46.01,46.09,45.99,46.03,19500.0,37.9867,38.0527,37.9702,38.0032,19500.0
2015-03-06 12:00:00,46.03,46.07,46.03,46.05,11600.0,38.0032,38.0362,38.0032,38.0197,11600.0
2015-03-06 12:10:00,46.06,46.07,45.97,45.98,17400.0,38.0279,38.0362,37.9536,37.9619,17400.0
2015-03-06 12:20:00,45.98,46.0,45.95,46.0,3800.0,37.9619,37.9784,37.9371,37.9784,3800.0
2015-03-06 12:30:00,45.99,46.02,45.96,46.01,11600.0,37.9702,37.9949,37.9454,37.9867,11600.0
2015-03-06 12:40:00,46.0,46.01,45.99,46.0,11800.0,37.9784,37.9867,37.9702,37.9784,11800.0
2015-03-06 12:50:00,46.0,46.01,45.91,45.94,4900.0,37.9784,37.9867,37.9041,37.9289,4900.0
2015-03-06 13:00:00,45.96,45.97,45.9,45.91,9200.0,37.9454,37.9536,37.8958,37.9041,9200.0
2015-03-06 13:10:00,45.94,45.97,45.92,45.94,4300.0,37.9289,37.9536,37.9124,37.9289,4300.0
2015-03-06 13:20:00,45.95,45.99,45.93,45.99,5700.0,37.9371,37.9702,37.9206,37.9702,5700.0
2015-03-06 13:30:00,45.98,45.98,45.93,45.97,5400.0,37.9619,37.9619,37.9206,37.9536,5400.0
2015-03-06 13:40:00,45.95,45.97,45.9,45.96,6000.0,37.9371,37.9536,37.8958,37.9454,6000.0
2015-03-06 13:50:00,45.98,45.98,45.92,45.95,7800.0,37.9619,37.9619,37.9124,37.9371,7800.0
2015-03-06 14:00:00,45.95,46.07,45.94,46.07,15100.0,37.9371,38.0362,37.9289,38.0362,15100.0
2015-03-06 14:10:00,46.05,46.05,45.95,45.95,22600.0,38.0197,38.0197,37.9371,37.9371,22600.0
2015-03-06 14:20:00,45.96,45.97,45.89,45.93,7200.0,37.9454,37.9536,37.8876,37.9206,7200.0
2015-03-06 14:30:00,45.93,45.96,45.92,45.92,8900.0,37.9206,37.9454,37.9124,37.9124,8900.0
2015-03-06 14:40:00,45.91,45.94,45.89,45.93,8000.0,37.9041,37.9289,37.8876,37.9206,8000.0
2015-03-06 14:50:00,45.92,45.97,45.89,45.93,7900.0,37.9124,37.9536,37.8876,37.9206,7900.0
2015-03-06 15:00:00,45.93,46.02,45.93,45.99,12400.0,37.9206,37.9949,37.9206,37.9702,12400.0
2015-03-06 15:10:00,45.97,45.98,45.89,45.98,12300.0,37.9536,37.9619,37.8876,37.9619,12300.0
2015-03-06 15:20:00,45.99,46.0,45.88,45.88,13900.0,37.9702,37.9784,37.8793,37.8793,13900.0
2015-03-06 15:30:00,45.88,45.93,45.83,45.85,22600.0,37.8793,37.9206,37.8381,37.8546,22600.0
2015-03-06 15:40:00,45.85,45.9,45.82,45.88,25700.0,37.8546,37.8958,37.8298,37.8793,25700.0
2015-03-06 15:50:00,45.87,45.9,45.77,45.8,80000.0,37.8711,37.8958,37.7885,37.8133,80000.0
2015-03-09 09:30:00,45.85,46.0,45.85,45.98,19100.0,37.8546,37.9784,37.8546,37.9619,19100.0
2015-03-09 09:40:00,46.0,46.0,45.88,45.97,4500.0,37.9784,37.9784,37.8793,37.9536,4500.0
2015-03-09 09:50:00,45.97,46.04,45.96,46.0,22700.0,37.9536,38.0114,37.9454,37.9784,22700.0
2015-03-09 10:00:00,46.0,46.02,45.96,46.02,28500.0,37.9784,37.9949,37.9454,37.9949,28500.0
2015-03-09 10:10:00,46.01,46.03,45.95,45.98,10400.0,37.9867,38.0032,37.9371,37.9619,10400.0
2015-03-09 10:20:00,45.98,46.0,45.95,45.97,6600.0,37.9619,37.9784,37.9371,37.9536,6600.0
2015-03-09 10:30:00,45.96,46.01,45.96,45.96,11700.0,37.9454,37.9867,37.9454,37.9454,11700.0
2015-03-09 10:40:00,45.97,46.03,45.96,46.0,7000.0,37.9536,38.0032,37.9454,37.9784,7000.0
2015-03-09 10:50:00,46.0,46.07,46.0,46.04,18400.0,37.9784,38.0362,37.9784,38.0114,18400.0
2015-03-09 11:00:00,46.05,46.07,45.99,46.03,17100.0,38.0197,38.0362,37.9702,38.0032,17100.0
2015-03-09 11:10:00,46.04,46.04,45.96,46.02,9500.0,38.0114,38.0114,37.9454,37.9949,9500.0
2015-03-09 11:20:00,46.01,46.03,45.98,46.0,18000.0,37.9867,38.0032,37.9619,37.9784,18000.0
2015-03-09 11:30:00,46.0,46.05,45.99,46.02,7400.0,37.9784,38.0197,37.9702,37.9949,7400.0
2015-03-09 11:40:00,46.03,46.07,46.01,46.05,7900.0,38.0032,38.0362,37.9867,38.0197,7900.0
2015-03-09 11:50:00,46.04,46.06,46.0,46.02,11700.0,38.0114,38.0279,37.9784,37.9949,11700.0
2015-03-09 12:00:00,46.03,46.05,45.96,45.99,64700.0,38.0032,38.0197,37.9454,37.9702,64700.0
2015-03-09 12:10:00,46.0,46.02,45.98,46.0,25500.0,37.9784,37.9949,37.9619,37.9784,25500.0
2015-03-09 12:20:00,46.0,46.07,45.99,46.06,11200.0,37.9784,38.0362,37.9702,38.0279,11200.0
2015-03-09 12:30:00,46.06,46.06,46.02,46.04,5500.0,38.0279,38.0279,37.9949,38.0114,5500.0
2015-03-09 12:40:00,46.04,46.09,46.04,46.08,21000.0,38.0114,38.0527,38.0114,38.0445,21000.0
2015-03-09 12:50:00,46.09,46.13,46.06,46.13,15800.0,38.0527,38.0857,38.0279,38.0857,15800.0
2015-03-09 13:00:00,46.14,46.14,46.11,46.13,12800.0,38.094,38.094,38.0692,38.0857,12800.0
2015-03-09 13:10:00,46.14,46.16,46.1,46.1,21900.0,38.094,38.1105,38.061,38.061,21900.0
2015-03-09 13:20:00,46.1,46.16,46.07,46.07,26000.0,38.061,38.1105,38.0362,38.0362,26000.0
2015-03-09 13:30:00,46.08,46.17,46.07,46.16,40700.0,38.0445,38.1188,38.0362,38.1105,40700.0
2015-03-09 13:40:00,46.16,46.18,46.12,46.14,45100.0,38.1105,38.127,38.0775,38.094,45100.0
2015-03-09 13:50:00,46.14,46.16,46.11,46.15,35700.0,38.094,38.1105,38.0692,38.1023,35700.0
2015-03-09 14:00:00,46.15,46.15,46.1,46.11,17600.0,38.1023,38.1023,38.061,38.0692,17600.0
2015-03-09 14:10:00,46.12,46.15,46.1,46.13,12200.0,38.0775,38.1023,38.061,38.0857,12200.0
2015-03-09 14:20:00,46.13,46.14,46.09,46.09,13500.0,38.0857,38.094,38.0527,38.0527,13500.0
2015-03-09 14:30:00,46.1,46.12,46.07,46.1,32500.0,38.061,38.0775,38.0362,38.061,32500.0
2015-03-09 14:40:00,46.12,46.18,46.08,46.15,32200.0,38.0775,38.127,38.0445,38.1023,32200.0
2015-03-09 14:50:00,46.16,46.17,46.12,46.13,14000.0,38.1105,38.1188,38.0775,38.0857,14000.0
2015-03-09 15:00:00,46.12,46.15,46.11,46.14,16500.0,38.0775,38.1023,38.0692,38.094,16500.0
2015-03-09 15:10:00,46.14,46.15,46.05,46.08,28600.0,38.094,38.1023,38.0197,38.0445,28600.0
2015-03-09 15:20:00,46.08,46.12,46.04,46.09,27700.0,38.0445,38.0775,38.0114,38.0527,27700.0
2015-03-09 15:30:00,46.09,46.17,46.09,46.13,49700.0,38.0527,38.1188,38.0527,38.0857,49700.0
2015-03-09 15:40:00,46.13,46.17,46.11,46.12,68400.0,38.0857,38.1188,38.0692,38.0775,68400.0
2015-03-09 15:50:00,46.12,46.13,46.04,46.07,120000.0,38.0775,38.0857,38.0114,38.0362,120000.0
2015-03-10 09:30:00,45.77,46.01,45.73,45.93,33400.0,37.7885,37.9867,37.7555,37.9206,33400.0
2015-03-10 09:40:00,45.89,46.01,45.86,45.86,22200.0,37.8876,37.9867,37.8628,37.8628,22200.0
2015-03-10 09:50:00,45.84,45.85,45.78,45.82,21100.0,37.8463,37.8546,37.7968,37.8298,21100.0
2015-03-10 10:00:00,45.82,45.85,45.76,45.78,28700.0,37.8298,37.8546,37.7803,37.7968,28700.0
2015-03-10 10:10:00,45.79,45.86,45.75,45.84,17900.0,37.805,37.8628,37.772,37.8463,17900.0
2015-03-10 10:20:00,45.84,45.91,45.83,45.91,23100.0,37.8463,37.9041,37.8381,37.9041,23100.0
2015-03-10 10:30:00,45.91,45.97,45.89,45.95,30500.0,37.9041,37.9536,37.8876,37.9371,30500.0
2015-03-10 10:40:00,45.94,46.01,45.94,46.01,37800.0,37.9289,37.9867,37.9289,37.9867,37800.0
2015-03-10 10:50:00,46.0,46.06,45.97,46.03,40100.0,37.9784,38.0279,37.9536,38.0032,40100.0
2015-03-10 11:00:00,46.02,46.03,45.98,46.03,19400.0,37.9949,38.0032,37.9619,38.0032,19400.0
2015-03-10 11:10:00,46.04,46.11,46.02,46.08,18700.0,38.0114,38.0692,37.9949,38.0445,18700.0
2015-03-10 11:20:00,46.09,46.13,46.08,46.1,12600.0,38.0527,38.0857,38.0445,38.061,12600.0
2015-03-10 11:30:00,46.1,46.13,46.08,46.11,12100.0,38.061,38.0857,38.0445,38.0692,12100.0
2015-03-10 11:40:00,46.1,46.16,46.07,46.07,20700.0,38.061,38.1105,38.0362,38.0362,20700.0
2015-03-10 11:50:00,46.07,46.08,45.97,45.98,5400.0,38.0362,38.0445,37.9536,37.9619,5400.0
2015-03-10 12:00:00,45.97,46.01,45.96,46.01,9000.0,37.9536,37.9867,37.9454,37.9867,9000.0
2015-03-10 12:10:00,46.05,46.08,46.02,46.04,5300.0,38.0197,38.0445,37.9949,38.0114,5300.0
2015-03-10 12:20:00,46.05,46.09,46.0,46.04,8800.0,38.0197,38.0527,37.9784,38.0114,8800.0
2015-03-10 12:30:00,46.03,46.07,46.0,46.06,3000.0,38.0032,38.0362,37.9784,38.0279,3000.0
2015-03-10 12:40:00,46.08,46.1,46.03,46.06,5500.0,38.0445,38.061,38.0032,38.0279,5500.0
2015-03-10 12:50:00,46.07,46.1,46.03,46.07,9100.0,38.0362,38.061,38.0032,38.0362,9100.0
2015-03-10 13:00:00,46.08,46.09,46.06,46.07,3900.0,38.0445,38.0527,38.0279,38.0362,3900.0
2015-03-10 13:10:00,46.06,46.08,46.05,46.06,14600.0,38.0279,38.0445,38.0197,38.0279,14600.0
2015-03-10 13:20:00,46.08,46.1,46.05,46.09,19600.0,38.0445,38.061,38.0197,38.0527,19600.0
2015-03-10 13:30:00,46.09,46.1,46.08,46.09,11700.0,38.0527,38.061,38.0445,38.0527,11700.0
2015-03-10 13:40:00,46.1,46.12,46.09,46.12,14000.0,38.061,38.0775,38.0527,38.0775,14000.0
2015-03-10 13:50:00,46.11,46.14,46.09,46.12,5700.0,38.0692,38.094,38.0527,38.0775,5700.0
2015-03-10 14:00:00,46.12,46.17,46.12,46.16,12900.0,38.0775,38.1188,38.0775,38.1105,12900.0
2015-03-10 14:10:00,46.17,46.19,46.07,46.09,50900.0,38.1188,38.1353,38.0362,38.0527,50900.0
2015-03-10 14:20:00,46.1,46.11,46.01,46.05,18400.0,38.061,38.0692,37.9867,38.0197,18400.0
2015-03-10 14:30:00,46.05,46.12,46.05,46.11,8200.0,38.0197,38.0775,38.0197,38.0692,8200.0
2015-03-10 14:40:00,46.11,46.11,46.05,46.06,50900.0,38.0692,38.0692,38.0197,38.0279,50900.0
2015-03-10 14:50:00,46.07,46.08,45.94,45.94,17200.0,38.0362,38.0445,37.9289,37.9289,17200.0
2015-03-10 15:00:00,45.93,46.0,45.93,45.95,26900.0,37.9206,37.9784,37.9206,37.9371,26900.0
2015-03-10 15:10:00,45.96,45.96,45.91,45.91,25500.0,37.9454,37.9454,37.9041,37.9041,25500.0
2015-03-10 15:20:00,45.91,45.99,45.87,45.87,32400.0,37.9041,37.9702,37.8711,37.8711,32400.0
2015-03-10 15:30:00,45.87,45.88,45.81,45.81,39800.0,37.8711,37.8793,37.8215,37.8215,39800.0
2015-03-10 15:40:00,45.82,45.82,45.77,45.79,90200.0,37.8298,37.8298,37.7885,37.805,90200.0
2015-03-10 15:50:00,45.78,45.78,45.63,45.64,170900.0,37.7968,37.7968,37.6729,37.6812,170900.0
2015-03-11 09:30:00,45.82,45.89,45.56,45.65,18000.0,37.8298,37.8876,37.6151,37.6894,18000.0
2015-03-11 09:40:00,45.71,45.99,45.71,45.97,14100.0,37.739,37.9702,37.739,37.9536,14100.0
2015-03-11 09:50:00,45.95,45.98,45.91,45.98,12100.0,37.9371,37.9619,37.9041,37.9619,12100.0
2015-03-11 10:00:00,45.99,46.03,45.94,46.02,36200.0,37.9702,38.0032,37.9289,37.9949,36200.0
2015-03-11 10:10:00,46.03,46.07,45.99,46.05,20100.0,38.0032,38.0362,37.9702,38.0197,20100.0
2015-03-11 10:20:00,46.08,46.11,46.05,46.07,24100.0,38.0445,38.0692,38.0197,38.0362,24100.0
2015-03-11 10:30:00,46.06,46.06,45.95,45.96,9400.0,38.0279,38.0279,37.9371,37.9454,9400.0
2015-03-11 10:40:00,45.96,46.0,45.96,46.0,9500.0,37.9454,37.9784,37.9454,37.9784,9500.0
2015-03-11 10:50:00,46.0,46.05,46.0,46.05,7100.0,37.9784,38.0197,37.9784,38.0197,7100.0
2015-03-11 11:00:00,46.05,46.07,46.01,46.05,16800.0,38.0197,38.0362,37.9867,38.0197,16800.0
2015-03-11 11:10:00,46.06,46.12,46.03,46.03,29400.0,38.0279,38.0775,38.0032,38.0032,29400.0
2015-03-11 11:20:00,46.02,46.08,46.01,46.07,8600.0,37.9949,38.0445,37.9867,38.0362,8600.0
2015-03-11 11:30:00,46.06,46.09,46.02,46.02,4800.0,38.0279,38.0527,37.9949,37.9949,4800.0
2015-03-11 11:40:00,46.01,46.05,46.01,46.03,6700.0,37.9867,38.0197,37.9867,38.0032,6700.0
2015-03-11 11:50:00,46.04,46.06,46.01,46.02,9400.0,38.0114,38.0279,37.9867,37.9949,9400.0
2015-03-11 12:00:00,46.03,46.05,45.99,46.04,11600.0,38.0032,38.0197,37.9702,38.0114,11600.0
2015-03-11 12:10:00,46.04,46.13,46.04,46.12,14200.0,38.0114,38.0857,38.0114,38.0775,14200.0
2015-03-11 12:20:00,46.11,46.11,46.04,46.07,7100.0,38.0692,38.0692,38.0114,38.0362,7100.0
2015-03-11 12:30:00,46.08,46.09,46.04,46.09,16100.0,38.0445,38.0527,38.0114,38.0527,16100.0
2015-03-11 12:40:00,46.09,46.1,46.04,46.08,20100.0,38.0527,38.061,38.0114,38.0445,20100.0
2015-03-11 12:50:00,46.07,46.16,46.06,46.16,8700.0,38.0362,38.1105,38.0279,38.1105,8700.0
2015-03-11 13:00:00,46.16,46.16,46.07,46.09,20800.0,38.1105,38.1105,38.0362,38.0527,20800.0
2015-03-11 13:10:00,46.09,46.1,46.02,46.03,19200.0,38.0527,38.061,37.9949,38.0032,19200.0
2015-03-11 13:20:00,46.03,46.1,46.03,46.05,16400.0,38.0032,38.061,38.0032,38.0197,16400.0
2015-03-11 13:30:00,46.05,46.08,46.03,46.08,15000.0,38.0197,38.0445,38.0032,38.0445,15000.0
2015-03-11 13:40:00,46.07,46.07,46.03,46.04,14500.0,38.0362,38.0362,38.0032,38.0114,14500.0
2015-03-11 13:50:00,46.04,46.1,46.03,46.06,15100.0,38.0114,38.061,38.0032,38.0279,15100.0
2015-03-11 14:00:00,46.05,46.09,46.04,46.05,17000.0,38.0197,38.0527,38.0114,38.0197,17000.0
2015-03-11 14:10:00,46.04,46.1,46.04,46.04,23400.0,38.0114,38.061,38.0114,38.0114,23400.0
2015-03-11 14:20:00,46.05,46.09,46.03,46.07,9500.0,38.0197,38.0527,38.0032,38.0362,9500.0
2015-03-11 14:30:00,46.08,46.12,46.07,46.11,12400.0,38.0445,38.0775,38.0362,38.0692,12400.0
2015-03-11 14:40:00,46.09,46.15,46.05,46.14,14000.0,38.0527,38.1023,38.0197,38.094,14000.0
2015-03-11 14:50:00,46.14,46.17,46.04,46.13,37200.0,38.094,38.1188,38.0114,38.0857,37200.0
2015-03-11 15:00:00,46.13,46.15,46.1,46.11,21200.0,38.0857,38.1023,38.061,38.0692,21200.0
2015-03-11 15:10:00,46.11,46.14,46.08,46.09,21400.0,38.0692,38.094,38.0445,38.0527,21400.0
2015-03-11 15:20:00,46.09,46.15,46.04,46.04,34000.0,38.0527,38.1023,38.0114,38.0114,34000.0
2015-03-11 15:30:00,46.04,46.12,46.04,46.12,18700.0,38.0114,38.0775,38.0114,38.0775,18700.0
2015-03-11 15:40:00,46.12,46.17,46.07,46.11,33100.0,38.0775,38.1188,38.0362,38.0692,33100.0
2015-03-11 15:50:00,46.1,46.21,46.09,46.17,113400.0,38.061,38.1518,38.0527,38.1188,113400.0
2015-03-12 09:30:00,46.41,46.59,46.41,46.49,55000.0,38.3169,38.4655,38.3169,38.383,55000.0
2015-03-12 09:40:00,46.5,46.65,46.47,46.53,11000.0,38.3912,38.5151,38.3664,38.416,11000.0
2015-03-12 09:50:00,46.54,46.6,46.47,46.58,26600.0,38.4242,38.4738,38.3664,38.4573,26600.0
2015-03-12 10:00:00,46.6,46.66,46.49,46.58,15800.0,38.4738,38.5233,38.383,38.4573,15800.0
2015-03-12 10:10:00,46.6,46.65,46.49,46.52,15800.0,38.4738,38.5151,38.383,38.4077,15800.0
2015-03-12 10:20:00,46.52,46.56,46.51,46.54,10600.0,38.4077,38.4408,38.3995,38.4242,10600.0
2015-03-12 10:30:00,46.54,46.64,46.53,46.6,9700.0,38.4242,38.5068,38.416,38.4738,9700.0
2015-03-12 10:40:00,46.6,46.64,46.54,46.55,33100.0,38.4738,38.5068,38.4242,38.4325,33100.0
2015-03-12 10:50:00,46.56,46.69,46.56,46.69,16100.0,38.4408,38.5481,38.4408,38.5481,16100.0
2015-03-12 11:00:00,46.67,46.67,46.62,46.63,13700.0,38.5316,38.5316,38.4903,38.4985,13700.0
2015-03-12 11:10:00,46.63,46.65,46.61,46.65,16100.0,38.4985,38.5151,38.482,38.5151,16100.0
2015-03-12 11:20:00,46.65,46.68,46.63,46.66,17000.0,38.5151,38.5398,38.4985,38.5233,17000.0
2015-03-12 11:30:00,46.68,46.71,46.66,46.68,20600.0,38.5398,38.5646,38.5233,38.5398,20600.0
2015-03-12 11:40:00,46.67,46.69,46.67,46.69,6000.0,38.5316,38.5481,38.5316,38.5481,6000.0
2015-03-12 11:50:00,46.69,46.71,46.68,46.7,16400.0,38.5481,38.5646,38.5398,38.5563,16400.0
2015-03-12 12:00:00,46.69,46.71,46.68,46.7,6400.0,38.5481,38.5646,38.5398,38.5563,6400.0
2015-03-12 12:10:00,46.7,46.72,46.68,46.72,5000.0,38.5563,38.5729,38.5398,38.5729,5000.0
2015-03-12 12:20:00,46.72,46.73,46.64,46.68,19500.0,38.5729,38.5811,38.5068,38.5398,19500.0
2015-03-12 12:30:00,46.68,46.7,46.67,46.68,7700.0,38.5398,38.5563,38.5316,38.5398,7700.0
2015-03-12 12:40:00,46.67,46.68,46.64,46.65,8700.0,38.5316,38.5398,38.5068,38.5151,8700.0
2015-03-12 12:50:00,46.64,46.66,46.63,46.63,8300.0,38.5068,38.5233,38.4985,38.4985,8300.0
2015-03-12 13:00:00,46.63,46.67,46.62,46.66,10500.0,38.4985,38.5316,38.4903,38.5233,10500.0
2015-03-12 13:10:00,46.66,46.7,46.64,46.69,9500.0,38.5233,38.5563,38.5068,38.5481,9500.0
2015-03-12 13:20:00,46.69,46.69,46.59,46.6,19000.0,38.5481,38.5481,38.4655,38.4738,19000.0
2015-03-12 13:30:00,46.6,46.71,46.6,46.69,5200.0,38.4738,38.5646,38.4738,38.5481,5200.0
2015-03-12 13:40:00,46.68,46.68,46.65,46.68,2600.0,38.5398,38.5398,38.5151,38.5398,2600.0
2015-03-12 13:50:00,46.68,46.71,46.67,46.67,6100.0,38.5398,38.5646,38.5316,38.5316,6100.0
2015-03-12 14:00:00,46.69,46.69,46.63,46.67,6300.0,38.5481,38.5481,38.4985,38.5316,6300.0
2015-03-12 14:10:00,46.67,46.71,46.67,46.69,4300.0,38.5316,38.5646,38.5316,38.5481,4300.0
2015-03-12 14:20:00,46.69,46.76,46.68,46.76,13000.0,38.5481,38.6059,38.5398,38.6059,13000.0
2015-03-12 14:30:00,46.76,46.77,46.71,46.72,8500.0,38.6059,38.6141,38.5646,38.5729,8500.0
2015-03-12 14:40:00,46.72,46.77,46.69,46.77,7500.0,38.5729,38.6141,38.5481,38.6141,7500.0
2015-03-12 14:50:00,46.77,46.85,46.76,46.82,10600.0,38.6141,38.6802,38.6059,38.6554,10600.0
2015-03-12 15:00:00,46.82,46.86,46.82,46.84,5900.0,38.6554,38.6884,38.6554,38.6719,5900.0
2015-03-12 15:10:00,46.85,46.9,46.85,46.88,11100.0,38.6802,38.7215,38.6802,38.705,11100.0
2015-03-12 15:20:00,46.88,46.89,46.86,46.88,10400.0,38.705,38.7132,38.6884,38.705,10400.0
2015-03-12 15:30:00,46.88,46.91,46.85,46.88,13900.0,38.705,38.7297,38.6802,38.705,13900.0
2015-03-12 15:40:00,46.88,46.96,46.86,46.96,17700.0,38.705,38.771,38.6884,38.771,17700.0
2015-03-12 15:50:00,46.96,46.96,46.92,46.92,53500.0,38.771,38.771,38.738,38.738,53500.0
2015-03-13 09:30:00,46.98,47.08,46.7,46.81,16300.0,38.7875,38.8701,38.5563,38.6472,16300.0
2015-03-13 09:40:00,46.78,46.83,46.75,46.83,6300.0,38.6224,38.6637,38.5976,38.6637,6300.0
2015-03-13 09:50:00,46.83,46.83,46.72,46.75,5400.0,38.6637,38.6637,38.5729,38.5976,5400.0
2015-03-13 10:00:00,46.74,46.76,46.68,46.72,8400.0,38.5894,38.6059,38.5398,38.5729,8400.0
2015-03-13 10:10:00,46.7,46.87,46.7,46.87,7400.0,38.5563,38.6967,38.5563,38.6967,7400.0
2015-03-13 10:20:00,46.86,46.9,46.75,46.75,8100.0,38.6884,38.7215,38.5976,38.5976,8100.0
2015-03-13 10:30:00,46.75,46.76,46.73,46.76,5800.0,38.5976,38.6059,38.5811,38.6059,5800.0
2015-03-13 10:40:00,46.75,46.77,46.68,46.68,9200.0,38.5976,38.6141,38.5398,38.5398,9200.0
2015-03-13 10:50:00,46.68,46.68,46.55,46.55,5500.0,38.5398,38.5398,38.4325,38.4325,5500.0
2015-03-13 11:00:00,46.53,46.53,46.46,46.5,14200.0,38.416,38.416,38.3582,38.3912,14200.0
2015-03-13 11:10:00,46.48,46.52,46.43,46.43,16000.0,38.3747,38.4077,38.3334,38.3334,16000.0
2015-03-13 11:20:00,46.42,46.44,46.34,46.34,10000.0,38.3252,38.3417,38.2591,38.2591,10000.0
2015-03-13 11:30:00,46.33,46.36,46.27,46.36,9000.0,38.2509,38.2756,38.2013,38.2756,9000.0
2015-03-13 11:40:00,46.36,46.37,46.28,46.29,7900.0,38.2756,38.2839,38.2096,38.2178,7900.0
2015-03-13 11:50:00,46.3,46.35,46.27,46.35,7800.0,38.2261,38.2674,38.2013,38.2674,7800.0
2015-03-13 12:00:00,46.34,46.37,46.29,46.36,6300.0,38.2591,38.2839,38.2178,38.2756,6300.0
2015-03-13 12:10:00,46.37,46.4,46.34,46.38,5000.0,38.2839,38.3087,38.2591,38.2921,5000.0
2015-03-13 12:20:00,46.37,46.4,46.35,46.36,3900.0,38.2839,38.3087,38.2674,38.2756,3900.0
2015-03-13 12:30:00,46.36,46.43,46.36,46.42,5500.0,38.2756,38.3334,38.2756,38.3252,5500.0
2015-03-13 12:40:00,46.42,46.45,46.36,46.38,10900.0,38.3252,38.3499,38.2756,38.2921,10900.0
2015-03-13 12:50:00,46.39,46.4,46.36,46.37,6600.0,38.3004,38.3087,38.2756,38.2839,6600.0
2015-03-13 13:00:00,46.36,46.4,46.33,46.38,4700.0,38.2756,38.3087,38.2509,38.2921,4700.0
2015-03-13 13:10:00,46.37,46.39,46.34,46.36,5300.0,38.2839,38.3004,38.2591,38.2756,5300.0
2015-03-13 13:20:00,46.37,46.37,46.34,46.34,4100.0,38.2839,38.2839,38.2591,38.2591,4100.0
2015-03-13 13:30:00,46.34,46.37,46.33,46.37,3900.0,38.2591,38.2839,38.2509,38.2839,3900.0
2015-03-13 13:40:00,46.37,46.41,46.37,46.39,4600.0,38.2839,38.3169,38.2839,38.3004,4600.0
2015-03-13 13:50:00,46.4,46.43,46.36,46.38,4300.0,38.3087,38.3334,38.2756,38.2921,4300.0
2015-03-13 14:00:00,46.37,46.37,46.29,46.31,3600.0,38.2839,38.2839,38.2178,38.2344,3600.0
2015-03-13 14:10:00,46.3,46.34,46.29,46.33,4300.0,38.2261,38.2591,38.2178,38.2509,4300.0
2015-03-13 14:20:00,46.32,46.37,46.3,46.37,6700.0,38.2426,38.2839,38.2261,38.2839,6700.0
2015-03-13 14:30:00,46.38,46.4,46.36,46.37,6400.0,38.2921,38.3087,38.2756,38.2839,6400.0
2015-03-13 14:40:00,46.36,46.44,46.35,46.41,9600.0,38.2756,38.3417,38.2674,38.3169,9600.0
2015-03-13 14:50:00,46.42,46.48,46.39,46.48,7100.0,38.3252,38.3747,38.3004,38.3747,7100.0
2015-03-13 15:00:00,46.47,46.47,46.42,46.44,7000.0,38.3664,38.3664,38.3252,38.3417,7000.0
2015-03-13 15:10:00,46.43,46.49,46.43,46.47,12000.0,38.3334,38.383,38.3334,38.3664,12000.0
2015-03-13 15:20:00,46.47,46.52,46.45,46.52,13700.0,38.3664,38.4077,38.3499,38.4077,13700.0
2015-03-13 15:30:00,46.52,46.53,46.47,46.53,9800.0,38.4077,38.416,38.3664,38.416,9800.0
2015-03-13 15:40:00,46.54,46.61,46.52,46.52,20800.0,38.4242,38.482,38.4077,38.4077,20800.0
2015-03-13 15:50:00,46.53,46.59,46.5,46.5,45400.0,38.416,38.4655,38.3912,38.3912,45400.0
2015-03-16 09:30:00,46.7,46.95,46.59,46.74,26000.0,38.5563,38.7627,38.4655,38.5894,26000.0
2015-03-16 09:40:00,46.75,46.97,46.72,46.92,14300.0,38.5976,38.7793,38.5729,38.738,14300.0
2015-03-16 09:50:00,46.95,47.03,46.95,46.99,13800.0,38.7627,38.8288,38.7627,38.7958,13800.0
2015-03-16 10:00:00,47.01,47.02,46.96,46.99,14600.0,38.8123,38.8205,38.771,38.7958,14600.0
2015-03-16 10:10:00,47.0,47.02,46.99,46.99,16700.0,38.804,38.8205,38.7958,38.7958,16700.0
2015-03-16 10:20:00,47.0,47.01,46.96,47.0,14300.0,38.804,38.8123,38.771,38.804,14300.0
2015-03-16 10:30:00,47.0,47.01,46.96,46.96,17200.0,38.804,38.8123,38.771,38.771,17200.0
2015-03-16 10:40:00,46.96,47.0,46.96,46.99,12800.0,38.771,38.804,38.771,38.7958,12800.0
2015-03-16 10:50:00,46.99,47.01,46.97,46.98,25500.0,38.7958,38.8123,38.7793,38.7875,25500.0
2015-03-16 11:00:00,46.98,47.0,46.95,46.99,19900.0,38.7875,38.804,38.7627,38.7958,19900.0
2015-03-16 11:10:00,46.99,47.0,46.97,46.98,22700.0,38.7958,38.804,38.7793,38.7875,22700.0
2015-03-16 11:20:00,46.98,47.0,46.98,46.99,25500.0,38.7875,38.804,38.7875,38.7958,25500.0
2015-03-16 11:30:00,46.99,47.0,46.97,46.98,15300.0,38.7958,38.804,38.7793,38.7875,15300.0
2015-03-16 11:40:00,46.98,47.0,46.94,46.98,31400.0,38.7875,38.804,38.7545,38.7875,31400.0
2015-03-16 11:50:00,46.99,47.0,46.97,46.99,15000.0,38.7958,38.804,38.7793,38.7958,15000.0
2015-03-16 12:00:00,46.99,47.0,46.98,46.99,10500.0,38.7958,38.804,38.7875,38.7958,10500.0
2015-03-16 12:10:00,46.99,46.99,46.96,46.97,14300.0,38.7958,38.7958,38.771,38.7793,14300.0
2015-03-16 12:20:00,46.97,46.99,46.96,46.98,7600.0,38.7793,38.7958,38.771,38.7875,7600.0
2015-03-16 12:30:00,46.98,47.0,46.96,46.99,15300.0,38.7875,38.804,38.771,38.7958,15300.0
2015-03-16 12:40:00,46.99,47.0,46.97,46.98,14500.0,38.7958,38.804,38.7793,38.7875,14500.0
2015-03-16 12:50:00,46.98,46.99,46.97,46.99,16900.0,38.7875,38.7958,38.7793,38.7958,16900.0
2015-03-16 13:00:00,46.99,47.0,46.97,46.99,28900.0,38.7958,38.804,38.7793,38.7958,28900.0
2015-03-16 13:10:00,46.99,47.0,46.98,46.99,30600.0,38.7958,38.804,38.7875,38.7958,30600.0
2015-03-16 13:20:00,46.99,47.05,46.98,47.04,35400.0,38.7958,38.8453,38.7875,38.8371,35400.0
2015-03-16 13:30:00,47.04,47.18,47.03,47.18,35100.0,38.8371,38.9526,38.8288,38.9526,35100.0
2015-03-16 13:40:00,47.18,47.28,47.14,47.28,11900.0,38.9526,39.0352,38.9196,39.0352,11900.0
2015-03-16 13:50:00,47.28,47.32,47.25,47.31,17000.0,39.0352,39.0682,39.0104,39.06,17000.0
2015-03-16 14:00:00,47.32,47.38,47.31,47.37,20800.0,39.0682,39.1178,39.06,39.1095,20800.0
2015-03-16 14:10:00,47.37,47.37,47.32,47.35,11400.0,39.1095,39.1095,39.0682,39.093,11400.0
2015-03-16 14:20:00,47.36,47.44,47.35,47.4,23200.0,39.1012,39.1673,39.093,39.1343,23200.0
2015-03-16 14:30:00,47.41,47.42,47.35,47.35,15100.0,39.1425,39.1508,39.093,39.093,15100.0
2015-03-16 14:40:00,47.36,47.43,47.36,47.43,13700.0,39.1012,39.159,39.1012,39.159,13700.0
2015-03-16 14:50:00,47.43,47.44,47.38,47.42,19400.0,39.159,39.1673,39.1178,39.1508,19400.0
2015-03-16 15:00:00,47.42,47.47,47.42,47.44,27400.0,39.1508,39.1921,39.1508,39.1673,27400.0
2015-03-16 15:10:00,47.44,47.48,47.44,47.45,24300.0,39.1673,39.2003,39.1673,39.1756,24300.0
2015-03-16 15:20:00,47.44,47.45,47.37,47.4,21100.0,39.1673,39.1756,39.1095,39.1343,21100.0
2015-03-16 15:30:00,47.41,47.45,47.38,47.39,24300.0,39.1425,39.1756,39.1178,39.126,24300.0
2015-03-16 15:40:00,47.39,47.43,47.37,47.41,42900.0,39.126,39.159,39.1095,39.1425,42900.0
2015-03-16 15:50:00,47.42,47.44,47.37,47.43,89300.0,39.1508,39.1673,39.1095,39.159,89300.0
2015-03-17 09:30:00,47.34,47.4,47.06,47.35,19300.0,39.0847,39.1343,38.8536,39.093,19300.0
2015-03-17 09:40:00,47.39,47.51,47.31,47.32,9400.0,39.126,39.2251,39.06,39.0682,9400.0
2015-03-17 09:50:00,47.34,47.4,47.28,47.34,16100.0,39.0847,39.1343,39.0352,39.0847,16100.0
2015-03-17 10:00:00,47.35,47.47,47.27,47.44,23100.0,39.093,39.1921,39.0269,39.1673,23100.0
2015-03-17 10:10:00,47.44,47.5,47.42,47.45,21900.0,39.1673,39.2168,39.1508,39.1756,21900.0
2015-03-17 10:20:00,47.46,47.52,47.45,47.5,16800.0,39.1838,39.2333,39.1756,39.2168,16800.0
2015-03-17 10:30:00,47.5,47.51,47.45,47.48,16700.0,39.2168,39.2251,39.1756,39.2003,16700.0
2015-03-17 10:40:00,47.47,47.48,47.41,47.47,13200.0,39.1921,39.2003,39.1425,39.1921,13200.0
2015-03-17 10:50:00,47.47,47.51,47.43,47.49,15900.0,39.1921,39.2251,39.159,39.2086,15900.0
2015-03-17 11:00:00,47.49,47.49,47.4,47.44,15700.0,39.2086,39.2086,39.1343,39.1673,15700.0
2015-03-17 11:10:00,47.45,47.5,47.42,47.42,10900.0,39.1756,39.2168,39.1508,39.1508,10900.0
2015-03-17 11:20:00,47.41,47.5,47.41,47.5,16200.0,39.1425,39.2168,39.1425,39.2168,16200.0
2015-03-17 11:30:00,47.5,47.52,47.43,47.44,18800.0,39.2168,39.2333,39.159,39.1673,18800.0
2015-03-17 11:40:00,47.44,47.51,47.44,47.49,10400.0,39.1673,39.2251,39.1673,39.2086,10400.0
2015-03-17 11:50:00,47.5,47.5,47.41,47.46,10700.0,39.2168,39.2168,39.1425,39.1838,10700.0
2015-03-17 12:00:00,47.47,47.48,47.4,47.44,9100.0,39.1921,39.2003,39.1343,39.1673,9100.0
2015-03-17 12:10:00,47.45,47.45,47.38,47.39,9600.0,39.1756,39.1756,39.1178,39.126,9600.0
2015-03-17 12:20:00,47.39,47.42,47.38,47.42,6100.0,39.126,39.1508,39.1178,39.1508,6100.0
2015-03-17 12:30:00,47.42,47.45,47.39,47.44,8600.0,39.1508,39.1756,39.126,39.1673,8600.0
2015-03-17 12:40:00,47.44,47.47,47.42,47.46,5700.0,39.1673,39.1921,39.1508,39.1838,5700.0
2015-03-17 12:50:00,47.46,47.51,47.46,47.5,11200.0,39.1838,39.2251,39.1838,39.2168,11200.0
2015-03-17 13:00:00,47.5,47.53,47.47,47.5,14000.0,39.2168,39.2416,39.1921,39.2168,14000.0
2015-03-17 13:10:00,47.5,47.52,47.46,47.47,15600.0,39.2168,39.2333,39.1838,39.1921,15600.0
2015-03-17 13:20:00,47.47,47.5,47.44,47.5,14100.0,39.1921,39.2168,39.1673,39.2168,14100.0
2015-03-17 13:30:00,47.5,47.51,47.44,47.46,12100.0,39.2168,39.2251,39.1673,39.1838,12100.0
2015-03-17 13:40:00,47.46,47.47,47.44,47.46,8400.0,39.1838,39.1921,39.1673,39.1838,8400.0
2015-03-17 13:50:00,47.47,47.51,47.47,47.5,21400.0,39.1921,39.2251,39.1921,39.2168,21400.0
2015-03-17 14:00:00,47.5,47.51,47.46,47.48,16900.0,39.2168,39.2251,39.1838,39.2003,16900.0
2015-03-17 14:10:00,47.48,47.5,47.47,47.48,10800.0,39.2003,39.2168,39.1921,39.2003,10800.0
2015-03-17 14:20:00,47.48,47.49,47.45,47.46,13700.0,39.2003,39.2086,39.1756,39.1838,13700.0
2015-03-17 14:30:00,47.46,47.46,47.41,47.42,22500.0,39.1838,39.1838,39.1425,39.1508,22500.0
2015-03-17 14:40:00,47.4,47.42,47.37,47.38,10800.0,39.1343,39.1508,39.1095,39.1178,10800.0
2015-03-17 14:50:00,47.37,47.45,47.36,47.45,14900.0,39.1095,39.1756,39.1012,39.1756,14900.0
2015-03-17 15:00:00,47.44,47.48,47.42,47.46,13800.0,39.1673,39.2003,39.1508,39.1838,13800.0
2015-03-17 15:10:00,47.46,47.5,47.45,47.49,17200.0,39.1838,39.2168,39.1756,39.2086,17200.0
2015-03-17 15:20:00,47.5,47.5,47.49,47.5,20000.0,39.2168,39.2168,39.2086,39.2168,20000.0
2015-03-17 15:30:00,47.5,47.51,47.46,47.47,30500.0,39.2168,39.2251,39.1838,39.1921,30500.0
2015-03-17 15:40:00,47.47,47.53,47.43,47.51,53300.0,39.1921,39.2416,39.159,39.2251,53300.0
2015-03-17 15:50:00,47.51,47.51,47.41,47.48,113700.0,39.2251,39.2251,39.1425,39.2003,113700.0
2015-03-18 09:30:00,47.3,47.4,47.08,47.39,10300.0,39.0517,39.1343,38.8701,39.126,10300.0
2015-03-18 09:40:00,47.41,47.44,47.3,47.34,6800.0,39.1425,39.1673,39.0517,39.0847,6800.0
2015-03-18 09:50:00,47.35,47.38,47.32,47.37,7600.0,39.093,39.1178,39.0682,39.1095,7600.0
2015-03-18 10:00:00,47.38,47.49,47.35,47.44,9700.0,39.1178,39.2086,39.093,39.1673,9700.0
2015-03-18 10:10:00,47.44,47.57,47.43,47.56,20500.0,39.1673,39.2746,39.159,39.2664,20500.0
2015-03-18 10:20:00,47.55,47.65,47.53,47.64,26900.0,39.2581,39.3407,39.2416,39.3324,26900.0
2015-03-18 10:30:00,47.64,47.64,47.5,47.52,16000.0,39.3324,39.3324,39.2168,39.2333,16000.0
2015-03-18 10:40:00,47.52,47.52,47.37,47.37,10100.0,39.2333,39.2333,39.1095,39.1095,10100.0
2015-03-18 10:50:00,47.35,47.37,47.31,47.34,7400.0,39.093,39.1095,39.06,39.0847,7400.0
2015-03-18 11:00:00,47.35,47.39,47.32,47.37,7700.0,39.093,39.126,39.0682,39.1095,7700.0
2015-03-18 11:10:00,47.37,47.37,47.25,47.31,6300.0,39.1095,39.1095,39.0104,39.06,6300.0
2015-03-18 11:20:00,47.31,47.33,47.22,47.25,8100.0,39.06,39.0765,38.9857,39.0104,8100.0
2015-03-18 11:30:00,47.25,47.3,47.23,47.24,5400.0,39.0104,39.0517,38.9939,39.0022,5400.0
2015-03-18 11:40:00,47.27,47.31,47.25,47.29,12300.0,39.0269,39.06,39.0104,39.0435,12300.0
2015-03-18 11:50:00,47.3,47.4,47.29,47.37,7700.0,39.0517,39.1343,39.0435,39.1095,7700.0
2015-03-18 12:00:00,47.37,47.39,47.33,47.34,11100.0,39.1095,39.126,39.0765,39.0847,11100.0
2015-03-18 12:10:00,47.34,47.41,47.34,47.35,12700.0,39.0847,39.1425,39.0847,39.093,12700.0
2015-03-18 12:20:00,47.35,47.44,47.34,47.44,9700.0,39.093,39.1673,39.0847,39.1673,9700.0
2015-03-18 12:30:00,47.44,47.53,47.43,47.53,13200.0,39.1673,39.2416,39.159,39.2416,13200.0
2015-03-18 12:40:00,47.53,47.54,47.46,47.49,13000.0,39.2416,39.2499,39.1838,39.2086,13000.0
2015-03-18 12:50:00,47.48,47.48,47.41,47.44,6100.0,39.2003,39.2003,39.1425,39.1673,6100.0
2015-03-18 13:00:00,47.44,47.47,47.38,47.38,6400.0,39.1673,39.1921,39.1178,39.1178,6400.0
2015-03-18 13:10:00,47.38,47.43,47.36,47.43,4400.0,39.1178,39.159,39.1012,39.159,4400.0
2015-03-18 13:20:00,47.43,47.43,47.38,47.41,12300.0,39.159,39.159,39.1178,39.1425,12300.0
2015-03-18 13:30:00,47.42,47.42,47.32,47.32,8000.0,39.1508,39.1508,39.0682,39.0682,8000.0
2015-03-18 13:40:00,47.31,47.38,47.31,47.37,7700.0,39.06,39.1178,39.06,39.1095,7700.0
2015-03-18 13:50:00,47.38,47.44,47.37,47.44,6300.0,39.1178,39.1673,39.1095,39.1673,6300.0
2015-03-18 14:00:00,47.44,47.75,47.44,47.7,29400.0,39.1673,39.4232,39.1673,39.382,29400.0
2015-03-18 14:10:00,47.7,47.87,47.67,47.85,12900.0,39.382,39.5223,39.3572,39.5058,12900.0
2015-03-18 14:20:00,47.84,47.88,47.83,47.88,13300.0,39.4975,39.5306,39.4893,39.5306,13300.0
2015-03-18 14:30:00,47.88,47.98,47.85,47.94,13200.0,39.5306,39.6131,39.5058,39.5801,13200.0
2015-03-18 14:40:00,47.94,47.98,47.89,47.9,12200.0,39.5801,39.6131,39.5388,39.5471,12200.0
2015-03-18 14:50:00,47.91,47.95,47.89,47.9,9400.0,39.5553,39.5884,39.5388,39.5471,9400.0
2015-03-18 15:00:00,47.9,48.0,47.89,47.96,16200.0,39.5471,39.6296,39.5388,39.5966,16200.0
2015-03-18 15:10:00,47.95,48.01,47.95,47.97,19300.0,39.5884,39.6379,39.5884,39.6049,19300.0
2015-03-18 15:20:00,47.97,47.98,47.82,47.83,14900.0,39.6049,39.6131,39.481,39.4893,14900.0
2015-03-18 15:30:00,47.83,47.84,47.67,47.7,49500.0,39.4893,39.4975,39.3572,39.382,49500.0
2015-03-18 15:40:00,47.7,47.77,47.65,47.7,50800.0,39.382,39.4398,39.3407,39.382,50800.0
2015-03-18 15:50:00,47.7,47.75,47.67,47.73,67100.0,39.382,39.4232,39.3572,39.4067,67100.0
2015-03-19 09:30:00,47.51,47.71,47.47,47.55,37800.0,39.2251,39.3902,39.1921,39.2581,37800.0
2015-03-19 09:40:00,47.51,47.57,47.44,47.57,7100.0,39.2251,39.2746,39.1673,39.2746,7100.0
2015-03-19 09:50:00,47.56,47.7,47.54,47.66,12700.0,39.2664,39.382,39.2499,39.3489,12700.0
2015-03-19 10:00:00,47.75,47.78,47.58,47.6,6100.0,39.4232,39.448,39.2829,39.2994,6100.0
2015-03-19 10:10:00,47.59,47.6,47.57,47.59,4700.0,39.2911,39.2994,39.2746,39.2911,4700.0
2015-03-19 10:20:00,47.59,47.63,47.56,47.61,7000.0,39.2911,39.3242,39.2664,39.3077,7000.0
2015-03-19 10:30:00,47.61,47.69,47.59,47.67,10300.0,39.3077,39.3737,39.2911,39.3572,10300.0
2015-03-19 10:40:00,47.66,47.69,47.6,47.61,8800.0,39.3489,39.3737,39.2994,39.3077,8800.0
2015-03-19 10:50:00,47.58,47.71,47.58,47.71,12900.0,39.2829,39.3902,39.2829,39.3902,12900.0
2015-03-19 11:00:00,47.71,47.74,47.65,47.65,10400.0,39.3902,39.415,39.3407,39.3407,10400.0
2015-03-19 11:10:00,47.65,47.67,47.61,47.62,9400.0,39.3407,39.3572,39.3077,39.3159,9400.0
2015-03-19 11:20:00,47.62,47.66,47.61,47.62,16400.0,39.3159,39.3489,39.3077,39.3159,16400.0
2015-03-19 11:30:00,47.62,47.62,47.45,47.48,23600.0,39.3159,39.3159,39.1756,39.2003,23600.0
2015-03-19 11:40:00,47.47,47.47,47.39,47.4,8600.0,39.1921,39.1921,39.126,39.1343,8600.0
2015-03-19 11:50:00,47.41,47.48,47.39,47.45,10500.0,39.1425,39.2003,39.126,39.1756,10500.0
2015-03-19 12:00:00,47.46,47.56,47.45,47.53,9400.0,39.1838,39.2664,39.1756,39.2416,9400.0
2015-03-19 12:10:00,47.54,47.54,47.5,47.54,13200.0,39.2499,39.2499,39.2168,39.2499,13200.0
2015-03-19 12:20:00,47.55,47.63,47.53,47.63,9500.0,39.2581,39.3242,39.2416,39.3242,9500.0
2015-03-19 12:30:00,47.63,47.63,47.48,47.51,5700.0,39.3242,39.3242,39.2003,39.2251,5700.0
2015-03-19 12:40:00,47.51,47.52,47.46,47.48,18900.0,39.2251,39.2333,39.1838,39.2003,18900.0
2015-03-19 12:50:00,47.48,47.49,47.44,47.48,6700.0,39.2003,39.2086,39.1673,39.2003,6700.0
2015-03-19 13:00:00,47.48,47.52,47.46,47.52,5800.0,39.2003,39.2333,39.1838,39.2333,5800.0
2015-03-19 13:10:00,47.52,47.62,47.51,47.62,5300.0,39.2333,39.3159,39.2251,39.3159,5300.0
2015-03-19 13:20:00,47.63,47.66,47.55,47.57,24300.0,39.3242,39.3489,39.2581,39.2746,24300.0
2015-03-19 13:30:00,47.57,47.59,47.55,47.56,6000.0,39.2746,39.2911,39.2581,39.2664,6000.0
2015-03-19 13:40:00,47.55,47.55,47.49,47.49,16600.0,39.2581,39.2581,39.2086,39.2086,16600.0
2015-03-19 13:50:00,47.51,47.51,47.43,47.45,12300.0,39.2251,39.2251,39.159,39.1756,12300.0
2015-03-19 14:00:00,47.45,47.48,47.43,47.48,11700.0,39.1756,39.2003,39.159,39.2003,11700.0
2015-03-19 14:10:00,47.49,47.5,47.4,47.42,8800.0,39.2086,39.2168,39.1343,39.1508,8800.0
2015-03-19 14:20:00,47.41,47.48,47.38,47.48,12000.0,39.1425,39.2003,39.1178,39.2003,12000.0
2015-03-19 14:30:00,47.48,47.56,47.48,47.55,18100.0,39.2003,39.2664,39.2003,39.2581,18100.0
2015-03-19 14:40:00,47.56,47.63,47.56,47.6,19700.0,39.2664,39.3242,39.2664,39.2994,19700.0
2015-03-19 14:50:00,47.6,47.7,47.6,47.7,15100.0,39.2994,39.382,39.2994,39.382,15100.0
2015-03-19 15:00:00,47.69,47.7,47.55,47.57,36200.0,39.3737,39.382,39.2581,39.2746,36200.0
2015-03-19 15:10:00,47.56,47.6,47.54,47.56,16100.0,39.2664,39.2994,39.2499,39.2664,16100.0
2015-03-19 15:20:00,47.55,47.59,47.54,47.58,15700.0,39.2581,39.2911,39.2499,39.2829,15700.0
2015-03-19 15:30:00,47.59,47.61,47.57,47.6,35800.0,39.2911,39.3077,39.2746,39.2994,35800.0
2015-03-19 15:40:00,47.59,47.61,47.54,47.6,30300.0,39.2911,39.3077,39.2499,39.2994,30300.0
2015-03-19 15:50:00,47.6,47.62,47.57,47.58,73700.0,39.2994,39.3159,39.2746,39.2829,73700.0
2015-03-20 09:30:00,47.68,47.79,47.55,47.64,204600.0,39.3654,39.4563,39.2581,39.3324,204600.0
2015-03-20 09:40:00,47.69,47.69,47.62,47.65,7900.0,39.3737,39.3737,39.3159,39.3407,7900.0
2015-03-20 09:50:00,47.67,47.69,47.56,47.57,14800.0,39.3572,39.3737,39.2664,39.2746,14800.0
2015-03-20 10:00:00,47.58,47.58,47.5,47.54,13900.0,39.2829,39.2829,39.2168,39.2499,13900.0
2015-03-20 10:10:00,47.54,47.57,47.53,47.55,18800.0,39.2499,39.2746,39.2416,39.2581,18800.0
2015-03-20 10:20:00,47.55,47.56,47.53,47.55,10800.0,39.2581,39.2664,39.2416,39.2581,10800.0
2015-03-20 10:30:00,47.56,47.66,47.53,47.66,40200.0,39.2664,39.3489,39.2416,39.3489,40200.0
2015-03-20 10:40:00,47.65,47.67,47.62,47.64,14300.0,39.3407,39.3572,39.3159,39.3324,14300.0
2015-03-20 10:50:00,47.65,47.71,47.63,47.71,17000.0,39.3407,39.3902,39.3242,39.3902,17000.0
2015-03-20 11:00:00,47.72,47.84,47.61,47.65,69000.0,39.3985,39.4975,39.3077,39.3407,69000.0
2015-03-20 11:10:00,47.64,47.69,47.49,47.59,61800.0,39.3324,39.3737,39.2086,39.2911,61800.0
2015-03-20 11:20:00,47.61,47.69,47.58,47.69,12900.0,39.3077,39.3737,39.2829,39.3737,12900.0
2015-03-20 11:30:00,47.69,47.7,47.68,47.69,6700.0,39.3737,39.382,39.3654,39.3737,6700.0
2015-03-20 11:40:00,47.69,47.73,47.65,47.73,9400.0,39.3737,39.4067,39.3407,39.4067,9400.0
2015-03-20 11:50:00,47.73,47.77,47.73,47.75,6200.0,39.4067,39.4398,39.4067,39.4232,6200.0
2015-03-20 12:00:00,47.75,47.75,47.71,47.72,10200.0,39.4232,39.4232,39.3902,39.3985,10200.0
2015-03-20 12:10:00,47.72,47.74,47.69,47.73,9600.0,39.3985,39.415,39.3737,39.4067,9600.0
2015-03-20 12:20:00,47.73,47.76,47.66,47.73,13700.0,39.4067,39.4315,39.3489,39.4067,13700.0
2015-03-20 12:30:00,47.74,47.79,47.73,47.77,7000.0,39.415,39.4563,39.4067,39.4398,7000.0
2015-03-20 12:40:00,47.76,47.79,47.75,47.76,9500.0,39.4315,39.4563,39.4232,39.4315,9500.0
2015-03-20 12:50:00,47.76,47.77,47.73,47.74,8600.0,39.4315,39.4398,39.4067,39.415,8600.0
2015-03-20 13:00:00,47.73,47.78,47.71,47.77,9600.0,39.4067,39.448,39.3902,39.4398,9600.0
2015-03-20 13:10:00,47.77,47.79,47.76,47.77,11100.0,39.4398,39.4563,39.4315,39.4398,11100.0
2015-03-20 13:20:00,47.78,47.79,47.74,47.76,11600.0,39.448,39.4563,39.415,39.4315,11600.0
2015-03-20 13:30:00,47.77,47.77,47.72,47.73,9400.0,39.4398,39.4398,39.3985,39.4067,9400.0
2015-03-20 13:40:00,47.72,47.75,47.72,47.74,12500.0,39.3985,39.4232,39.3985,39.415,12500.0
2015-03-20 13:50:00,47.75,47.75,47.68,47.68,11000.0,39.4232,39.4232,39.3654,39.3654,11000.0
2015-03-20 14:00:00,47.67,47.71,47.67,47.69,12000.0,39.3572,39.3902,39.3572,39.3737,12000.0
2015-03-20 14:10:00,47.68,47.71,47.62,47.69,63700.0,39.3654,39.3902,39.3159,39.3737,63700.0
2015-03-20 14:20:00,47.7,47.72,47.68,47.71,16300.0,39.382,39.3985,39.3654,39.3902,16300.0
2015-03-20 14:30:00,47.7,47.74,47.68,47.68,15700.0,39.382,39.415,39.3654,39.3654,15700.0
2015-03-20 14:40:00,47.68,47.68,47.61,47.61,14100.0,39.3654,39.3654,39.3077,39.3077,14100.0
2015-03-20 14:50:00,47.61,47.66,47.6,47.66,10000.0,39.3077,39.3489,39.2994,39.3489,10000.0
2015-03-20 15:00:00,47.66,47.67,47.62,47.62,13300.0,39.3489,39.3572,39.3159,39.3159,13300.0
2015-03-20 15:10:00,47.62,47.63,47.55,47.55,19900.0,39.3159,39.3242,39.2581,39.2581,19900.0
2015-03-20 15:20:00,47.54,47.57,47.5,47.56,17200.0,39.2499,39.2746,39.2168,39.2664,17200.0
2015-03-20 15:30:00,47.57,47.66,47.56,47.66,32200.0,39.2746,39.3489,39.2664,39.3489,32200.0
2015-03-20 15:40:00,47.66,47.66,47.57,47.62,69800.0,39.3489,39.3489,39.2746,39.3159,69800.0
2015-03-20 15:50:00,47.63,47.68,47.57,47.64,232200.0,39.3242,39.3654,39.2746,39.3324,232200.0
2015-03-23 09:30:00,47.77,47.78,47.62,47.76,35000.0,39.4398,39.448,39.3159,39.4315,35000.0
2015-03-23 09:40:00,47.75,47.77,47.63,47.66,14800.0,39.4232,39.4398,39.3242,39.3489,14800.0
2015-03-23 09:50:00,47.63,47.76,47.63,47.75,8600.0,39.3242,39.4315,39.3242,39.4232,8600.0
2015-03-23 10:00:00,47.74,47.74,47.68,47.68,12500.0,39.415,39.415,39.3654,39.3654,12500.0
2015-03-23 10:10:00,47.68,47.71,47.61,47.64,18300.0,39.3654,39.3902,39.3077,39.3324,18300.0
2015-03-23 10:20:00,47.64,47.66,47.63,47.64,5000.0,39.3324,39.3489,39.3242,39.3324,5000.0
2015-03-23 10:30:00,47.64,47.71,47.64,47.71,14300.0,39.3324,39.3902,39.3324,39.3902,14300.0
2015-03-23 10:40:00,47.7,47.72,47.65,47.67,15700.0,39.382,39.3985,39.3407,39.3572,15700.0
2015-03-23 10:50:00,47.67,47.69,47.64,47.64,5000.0,39.3572,39.3737,39.3324,39.3324,5000.0
2015-03-23 11:00:00,47.64,47.66,47.62,47.66,5400.0,39.3324,39.3489,39.3159,39.3489,5400.0
2015-03-23 11:10:00,47.67,47.71,47.67,47.71,8200.0,39.3572,39.3902,39.3572,39.3902,8200.0
2015-03-23 11:20:00,47.71,47.71,47.68,47.68,21800.0,39.3902,39.3902,39.3654,39.3654,21800.0
2015-03-23 11:30:00,47.68,47.76,47.67,47.76,18600.0,39.3654,39.4315,39.3572,39.4315,18600.0
2015-03-23 11:40:00,47.75,47.76,47.71,47.74,7200.0,39.4232,39.4315,39.3902,39.415,7200.0
2015-03-23 11:50:00,47.74,47.76,47.71,47.75,6700.0,39.415,39.4315,39.3902,39.4232,6700.0
2015-03-23 12:00:00,47.74,47.74,47.71,47.71,6800.0,39.415,39.415,39.3902,39.3902,6800.0
2015-03-23 12:10:00,47.72,47.75,47.6,47.62,19000.0,39.3985,39.4232,39.2994,39.3159,19000.0
2015-03-23 12:20:00,47.61,47.61,47.53,47.53,9000.0,39.3077,39.3077,39.2416,39.2416,9000.0
2015-03-23 12:30:00,47.54,47.57,47.53,47.56,9800.0,39.2499,39.2746,39.2416,39.2664,9800.0
2015-03-23 12:40:00,47.55,47.56,47.55,47.55,5100.0,39.2581,39.2664,39.2581,39.2581,5100.0
2015-03-23 12:50:00,47.56,47.56,47.52,47.55,13800.0,39.2664,39.2664,39.2333,39.2581,13800.0
2015-03-23 13:00:00,47.54,47.54,47.49,47.49,15900.0,39.2499,39.2499,39.2086,39.2086,15900.0
2015-03-23 13:10:00,47.49,47.5,47.44,47.47,26200.0,39.2086,39.2168,39.1673,39.1921,26200.0
2015-03-23 13:20:00,47.48,47.51,47.48,47.49,12700.0,39.2003,39.2251,39.2003,39.2086,12700.0
2015-03-23 13:30:00,47.48,47.49,47.45,47.49,6500.0,39.2003,39.2086,39.1756,39.2086,6500.0
2015-03-23 13:40:00,47.48,47.51,47.48,47.5,33600.0,39.2003,39.2251,39.2003,39.2168,33600.0
2015-03-23 13:50:00,47.5,47.5,47.47,47.48,8600.0,39.2168,39.2168,39.1921,39.2003,8600.0
2015-03-23 14:00:00,47.47,47.53,47.47,47.53,10500.0,39.1921,39.2416,39.1921,39.2416,10500.0
2015-03-23 14:10:00,47.54,47.58,47.54,47.56,4000.0,39.2499,39.2829,39.2499,39.2664,4000.0
2015-03-23 14:20:00,47.57,47.6,47.55,47.58,9900.0,39.2746,39.2994,39.2581,39.2829,9900.0
2015-03-23 14:30:00,47.58,47.58,47.5,47.52,7900.0,39.2829,39.2829,39.2168,39.2333,7900.0
2015-03-23 14:40:00,47.52,47.57,47.51,47.56,5100.0,39.2333,39.2746,39.2251,39.2664,5100.0
2015-03-23 14:50:00,47.55,47.56,47.51,47.54,8500.0,39.2581,39.2664,39.2251,39.2499,8500.0
2015-03-23 15:00:00,47.55,47.57,47.49,47.51,15300.0,39.2581,39.2746,39.2086,39.2251,15300.0
2015-03-23 15:10:00,47.52,47.53,47.41,47.41,16700.0,39.2333,39.2416,39.1425,39.1425,16700.0
2015-03-23 15:20:00,47.42,47.49,47.42,47.46,12400.0,39.1508,39.2086,39.1508,39.1838,12400.0
2015-03-23 15:30:00,47.47,47.52,47.45,47.52,13800.0,39.1921,39.2333,39.1756,39.2333,13800.0
2015-03-23 15:40:00,47.52,47.52,47.45,47.49,26700.0,39.2333,39.2333,39.1756,39.2086,26700.0
2015-03-23 15:50:00,47.48,47.49,47.4,47.41,50300.0,39.2003,39.2086,39.1343,39.1425,50300.0
2015-03-24 09:30:00,47.39,47.56,47.31,47.4,12700.0,39.126,39.2664,39.06,39.1343,12700.0
2015-03-24 09:40:00,47.37,47.41,47.32,47.38,7200.0,39.1095,39.1425,39.0682,39.1178,7200.0
2015-03-24 09:50:00,47.41,47.49,47.41,47.49,6200.0,39.1425,39.2086,39.1425,39.2086,6200.0
2015-03-24 10:00:00,47.51,47.52,47.39,47.5,6900.0,39.2251,39.2333,39.126,39.2168,6900.0
2015-03-24 10:10:00,47.5,47.51,47.42,47.45,7200.0,39.2168,39.2251,39.1508,39.1756,7200.0
2015-03-24 10:20:00,47.44,47.47,47.4,47.46,6200.0,39.1673,39.1921,39.1343,39.1838,6200.0
2015-03-24 10:30:00,47.46,47.47,47.38,47.39,4100.0,39.1838,39.1921,39.1178,39.126,4100.0
2015-03-24 10:40:00,47.39,47.42,47.37,47.37,7700.0,39.126,39.1508,39.1095,39.1095,7700.0
2015-03-24 10:50:00,47.38,47.42,47.38,47.41,4500.0,39.1178,39.1508,39.1178,39.1425,4500.0
2015-03-24 11:00:00,47.41,47.44,47.39,47.42,8000.0,39.1425,39.1673,39.126,39.1508,8000.0
2015-03-24 11:10:00,47.42,47.44,47.41,47.42,12100.0,39.1508,39.1673,39.1425,39.1508,12100.0
2015-03-24 11:20:00,47.43,47.44,47.4,47.4,18300.0,39.159,39.1673,39.1343,39.1343,18300.0
2015-03-24 11:30:00,47.41,47.47,47.4,47.44,4900.0,39.1425,39.1921,39.1343,39.1673,4900.0
2015-03-24 11:40:00,47.44,47.49,47.4,47.48,16400.0,39.1673,39.2086,39.1343,39.2003,16400.0
2015-03-24 11:50:00,47.48,47.56,47.48,47.54,18000.0,39.2003,39.2664,39.2003,39.2499,18000.0
2015-03-24 12:00:00,47.53,47.53,47.41,47.41,7600.0,39.2416,39.2416,39.1425,39.1425,7600.0
2015-03-24 12:10:00,47.4,47.41,47.38,47.41,6900.0,39.1343,39.1425,39.1178,39.1425,6900.0
2015-03-24 12:20:00,47.42,47.43,47.36,47.36,5100.0,39.1508,39.159,39.1012,39.1012,5100.0
2015-03-24 12:30:00,47.39,47.4,47.33,47.33,4500.0,39.126,39.1343,39.0765,39.0765,4500.0
2015-03-24 12:40:00,47.33,47.34,47.31,47.32,3200.0,39.0765,39.0847,39.06,39.0682,3200.0
2015-03-24 12:50:00,47.29,47.31,47.28,47.28,3300.0,39.0435,39.06,39.0352,39.0352,3300.0
2015-03-24 13:00:00,47.27,47.37,47.27,47.34,6200.0,39.0269,39.1095,39.0269,39.0847,6200.0
2015-03-24 13:10:00,47.33,47.34,47.29,47.3,9600.0,39.0765,39.0847,39.0435,39.0517,9600.0
2015-03-24 13:20:00,47.29,47.29,47.19,47.21,6800.0,39.0435,39.0435,38.9609,38.9774,6800.0
2015-03-24 13:30:00,47.22,47.24,47.2,47.23,4700.0,38.9857,39.0022,38.9692,38.9939,4700.0
2015-03-24 13:40:00,47.23,47.27,47.23,47.24,6100.0,38.9939,39.0269,38.9939,39.0022,6100.0
2015-03-24 13:50:00,47.23,47.27,47.2,47.27,9800.0,38.9939,39.0269,38.9692,39.0269,9800.0
2015-03-24 14:00:00,47.25,47.26,47.23,47.26,4800.0,39.0104,39.0187,38.9939,39.0187,4800.0
2015-03-24 14:10:00,47.27,47.27,47.16,47.17,4700.0,39.0269,39.0269,38.9361,38.9444,4700.0
2015-03-24 14:20:00,47.19,47.2,47.15,47.18,4100.0,38.9609,38.9692,38.9279,38.9526,4100.0
2015-03-24 14:30:00,47.18,47.18,47.12,47.17,6400.0,38.9526,38.9526,38.9031,38.9444,6400.0
2015-03-24 14:40:00,47.18,47.19,47.16,47.17,9400.0,38.9526,38.9609,38.9361,38.9444,9400.0
2015-03-24 14:50:00,47.16,47.19,47.13,47.18,11900.0,38.9361,38.9609,38.9114,38.9526,11900.0
2015-03-24 15:00:00,47.18,47.25,47.18,47.24,9300.0,38.9526,39.0104,38.9526,39.0022,9300.0
2015-03-24 15:10:00,47.25,47.25,47.19,47.19,8100.0,39.0104,39.0104,38.9609,38.9609,8100.0
2015-03-24 15:20:00,47.19,47.19,47.12,47.16,11300.0,38.9609,38.9609,38.9031,38.9361,11300.0
2015-03-24 15:30:00,47.15,47.2,47.14,47.16,12300.0,38.9279,38.9692,38.9196,38.9361,12300.0
2015-03-24 15:40:00,47.17,47.2,47.08,47.11,30300.0,38.9444,38.9692,38.8701,38.8948,30300.0
2015-03-24 15:50:00,47.11,47.12,47.02,47.06,92000.0,38.8948,38.9031,38.8205,38.8536,92000.0
2015-03-25 09:30:00,47.22,47.22,46.94,47.02,14700.0,38.9857,38.9857,38.7545,38.8205,14700.0
2015-03-25 09:40:00,46.98,47.0,46.78,46.88,5300.0,38.7875,38.804,38.6224,38.705,5300.0
2015-03-25 09:50:00,46.88,46.99,46.85,46.9,16900.0,38.705,38.7958,38.6802,38.7215,16900.0
2015-03-25 10:00:00,46.9,46.92,46.86,46.86,9100.0,38.7215,38.738,38.6884,38.6884,9100.0
2015-03-25 10:10:00,46.87,46.92,46.86,46.9,12600.0,38.6967,38.738,38.6884,38.7215,12600.0
2015-03-25 10:20:00,46.9,47.05,46.9,47.03,9300.0,38.7215,38.8453,38.7215,38.8288,9300.0
2015-03-25 10:30:00,47.02,47.03,46.91,46.91,10600.0,38.8205,38.8288,38.7297,38.7297,10600.0
2015-03-25 10:40:00,46.89,46.9,46.8,46.81,4800.0,38.7132,38.7215,38.6389,38.6472,4800.0
2015-03-25 10:50:00,46.8,46.86,46.78,46.85,5100.0,38.6389,38.6884,38.6224,38.6802,5100.0
2015-03-25 11:00:00,46.87,46.93,46.87,46.87,14500.0,38.6967,38.7462,38.6967,38.6967,14500.0
2015-03-25 11:10:00,46.87,46.87,46.79,46.86,7600.0,38.6967,38.6967,38.6306,38.6884,7600.0
2015-03-25 11:20:00,46.86,46.88,46.82,46.82,5400.0,38.6884,38.705,38.6554,38.6554,5400.0
2015-03-25 11:30:00,46.83,46.87,46.71,46.71,11800.0,38.6637,38.6967,38.5646,38.5646,11800.0
2015-03-25 11:40:00,46.7,46.7,46.63,46.68,4600.0,38.5563,38.5563,38.4985,38.5398,4600.0
2015-03-25 11:50:00,46.68,46.7,46.64,46.69,5700.0,38.5398,38.5563,38.5068,38.5481,5700.0
2015-03-25 12:00:00,46.69,46.72,46.68,46.69,5900.0,38.5481,38.5729,38.5398,38.5481,5900.0
2015-03-25 12:10:00,46.7,46.76,46.69,46.69,5900.0,38.5563,38.6059,38.5481,38.5481,5900.0
2015-03-25 12:20:00,46.68,46.69,46.59,46.66,9500.0,38.5398,38.5481,38.4655,38.5233,9500.0
2015-03-25 12:30:00,46.65,46.68,46.62,46.67,6300.0,38.5151,38.5398,38.4903,38.5316,6300.0
2015-03-25 12:40:00,46.66,46.67,46.58,46.64,10300.0,38.5233,38.5316,38.4573,38.5068,10300.0
2015-03-25 12:50:00,46.62,46.67,46.61,46.67,5900.0,38.4903,38.5316,38.482,38.5316,5900.0
2015-03-25 13:00:00,46.67,46.67,46.6,46.63,4900.0,38.5316,38.5316,38.4738,38.4985,4900.0
2015-03-25 13:10:00,46.64,46.64,46.54,46.57,5400.0,38.5068,38.5068,38.4242,38.449,5400.0
2015-03-25 13:20:00,46.58,46.61,46.57,46.61,6900.0,38.4573,38.482,38.449,38.482,6900.0
2015-03-25 13:30:00,46.61,46.65,46.59,46.65,8200.0,38.482,38.5151,38.4655,38.5151,8200.0
2015-03-25 13:40:00,46.65,46.68,46.65,46.66,8000.0,38.5151,38.5398,38.5151,38.5233,8000.0
2015-03-25 13:50:00,46.66,46.68,46.57,46.57,17800.0,38.5233,38.5398,38.449,38.449,17800.0
2015-03-25 14:00:00,46.56,46.63,46.54,46.54,10700.0,38.4408,38.4985,38.4242,38.4242,10700.0
2015-03-25 14:10:00,46.52,46.58,46.5,46.55,12300.0,38.4077,38.4573,38.3912,38.4325,12300.0
2015-03-25 14:20:00,46.55,46.56,46.48,46.56,23600.0,38.4325,38.4408,38.3747,38.4408,23600.0
2015-03-25 14:30:00,46.54,46.58,46.54,46.55,16000.0,38.4242,38.4573,38.4242,38.4325,16000.0
2015-03-25 14:40:00,46.55,46.56,46.5,46.54,18100.0,38.4325,38.4408,38.3912,38.4242,18100.0
2015-03-25 14:50:00,46.55,46.61,46.55,46.55,9200.0,38.4325,38.482,38.4325,38.4325,9200.0
2015-03-25 15:00:00,46.55,46.55,46.45,46.46,13100.0,38.4325,38.4325,38.3499,38.3582,13100.0
2015-03-25 15:10:00,46.46,46.53,46.45,46.47,22900.0,38.3582,38.416,38.3499,38.3664,22900.0
2015-03-25 15:20:00,46.44,46.47,46.39,46.42,14900.0,38.3417,38.3664,38.3004,38.3252,14900.0
2015-03-25 15:30:00,46.42,46.44,46.4,46.41,31000.0,38.3252,38.3417,38.3087,38.3169,31000.0
2015-03-25 15:40:00,46.41,46.42,46.32,46.35,33900.0,38.3169,38.3252,38.2426,38.2674,33900.0
2015-03-25 15:50:00,46.34,46.38,46.3,46.32,48700.0,38.2591,38.2921,38.2261,38.2426,48700.0
2015-03-26 09:30:00,46.24,46.24,46.08,46.13,11700.0,38.1766,38.1766,38.0445,38.0857,11700.0
2015-03-26 09:40:00,46.11,46.22,46.11,46.21,6100.0,38.0692,38.16,38.0692,38.1518,6100.0
2015-03-26 09:50:00,46.21,46.3,46.21,46.28,13100.0,38.1518,38.2261,38.1518,38.2096,13100.0
2015-03-26 10:00:00,46.28,46.36,46.19,46.22,6500.0,38.2096,38.2756,38.1353,38.16,6500.0
2015-03-26 10:10:00,46.23,46.23,46.1,46.11,7300.0,38.1683,38.1683,38.061,38.0692,7300.0
2015-03-26 10:20:00,46.12,46.2,46.12,46.2,6000.0,38.0775,38.1435,38.0775,38.1435,6000.0
2015-03-26 10:30:00,46.2,46.31,46.17,46.28,16100.0,38.1435,38.2344,38.1188,38.2096,16100.0
2015-03-26 10:40:00,46.27,46.37,46.27,46.34,14900.0,38.2013,38.2839,38.2013,38.2591,14900.0
2015-03-26 10:50:00,46.36,46.4,46.33,46.4,7500.0,38.2756,38.3087,38.2509,38.3087,7500.0
2015-03-26 11:00:00,46.38,46.48,46.36,46.48,18100.0,38.2921,38.3747,38.2756,38.3747,18100.0
2015-03-26 11:10:00,46.48,46.52,46.45,46.5,27700.0,38.3747,38.4077,38.3499,38.3912,27700.0
2015-03-26 11:20:00,46.49,46.61,46.49,46.6,19000.0,38.383,38.482,38.383,38.4738,19000.0
2015-03-26 11:30:00,46.58,46.63,46.57,46.63,14300.0,38.4573,38.4985,38.449,38.4985,14300.0
2015-03-26 11:40:00,46.63,46.7,46.63,46.67,13800.0,38.4985,38.5563,38.4985,38.5316,13800.0
2015-03-26 11:50:00,46.65,46.79,46.64,46.79,15600.0,38.5151,38.6306,38.5068,38.6306,15600.0
2015-03-26 12:00:00,46.78,46.8,46.68,46.69,7200.0,38.6224,38.6389,38.5398,38.5481,7200.0
2015-03-26 12:10:00,46.69,46.72,46.67,46.7,7900.0,38.5481,38.5729,38.5316,38.5563,7900.0
2015-03-26 12:20:00,46.69,46.7,46.62,46.64,7300.0,38.5481,38.5563,38.4903,38.5068,7300.0
2015-03-26 12:30:00,46.64,46.71,46.64,46.71,8600.0,38.5068,38.5646,38.5068,38.5646,8600.0
2015-03-26 12:40:00,46.7,46.75,46.67,46.75,10400.0,38.5563,38.5976,38.5316,38.5976,10400.0
2015-03-26 12:50:00,46.77,46.83,46.76,46.81,11400.0,38.6141,38.6637,38.6059,38.6472,11400.0
2015-03-26 13:00:00,46.81,46.81,46.69,46.71,8700.0,38.6472,38.6472,38.5481,38.5646,8700.0
2015-03-26 13:10:00,46.71,46.73,46.64,46.73,15800.0,38.5646,38.5811,38.5068,38.5811,15800.0
2015-03-26 13:20:00,46.74,46.8,46.71,46.8,11200.0,38.5894,38.6389,38.5646,38.6389,11200.0
2015-03-26 13:30:00,46.8,46.81,46.69,46.69,20400.0,38.6389,38.6472,38.5481,38.5481,20400.0
2015-03-26 13:40:00,46.69,46.82,46.69,46.81,9000.0,38.5481,38.6554,38.5481,38.6472,9000.0
2015-03-26 13:50:00,46.81,46.92,46.79,46.92,21500.0,38.6472,38.738,38.6306,38.738,21500.0
2015-03-26 14:00:00,46.91,46.92,46.85,46.86,20300.0,38.7297,38.738,38.6802,38.6884,20300.0
2015-03-26 14:10:00,46.87,46.91,46.85,46.88,22100.0,38.6967,38.7297,38.6802,38.705,22100.0
2015-03-26 14:20:00,46.88,46.89,46.75,46.76,28500.0,38.705,38.7132,38.5976,38.6059,28500.0
2015-03-26 14:30:00,46.77,46.78,46.69,46.7,17100.0,38.6141,38.6224,38.5481,38.5563,17100.0
2015-03-26 14:40:00,46.7,46.77,46.65,46.65,13000.0,38.5563,38.6141,38.5151,38.5151,13000.0
2015-03-26 14:50:00,46.65,46.7,46.63,46.66,29300.0,38.5151,38.5563,38.4985,38.5233,29300.0
2015-03-26 15:00:00,46.63,46.67,46.61,46.64,33600.0,38.4985,38.5316,38.482,38.5068,33600.0
2015-03-26 15:10:00,46.65,46.67,46.61,46.64,28400.0,38.5151,38.5316,38.482,38.5068,28400.0
2015-03-26 15:20:00,46.62,46.68,46.61,46.63,29500.0,38.4903,38.5398,38.482,38.4985,29500.0
2015-03-26 15:30:00,46.62,46.75,46.6,46.7,27900.0,38.4903,38.5976,38.4738,38.5563,27900.0
2015-03-26 15:40:00,46.7,46.73,46.63,46.64,40000.0,38.5563,38.5811,38.4985,38.5068,40000.0
2015-03-26 15:50:00,46.64,46.67,46.59,46.62,61400.0,38.5068,38.5316,38.4655,38.4903,61400.0
2015-03-27 09:30:00,46.56,46.89,46.56,46.8,74400.0,38.4408,38.7132,38.4408,38.6389,74400.0
2015-03-27 09:40:00,46.8,46.8,46.63,46.67,15700.0,38.6389,38.6389,38.4985,38.5316,15700.0
2015-03-27 09:50:00,46.63,46.66,46.58,46.65,4700.0,38.4985,38.5233,38.4573,38.5151,4700.0
2015-03-27 10:00:00,46.62,46.62,46.51,46.55,3500.0,38.4903,38.4903,38.3995,38.4325,3500.0
2015-03-27 10:10:00,46.57,46.57,46.43,46.52,3400.0,38.449,38.449,38.3334,38.4077,3400.0
2015-03-27 10:20:00,46.52,46.59,46.51,46.59,4100.0,38.4077,38.4655,38.3995,38.4655,4100.0
2015-03-27 10:30:00,46.6,46.65,46.53,46.63,6400.0,38.4738,38.5151,38.416,38.4985,6400.0
2015-03-27 10:40:00,46.63,46.68,46.59,46.68,10100.0,38.4985,38.5398,38.4655,38.5398,10100.0
2015-03-27 10:50:00,46.67,46.78,46.67,46.76,7300.0,38.5316,38.6224,38.5316,38.6059,7300.0
2015-03-27 11:00:00,46.75,46.83,46.75,46.81,10900.0,38.5976,38.6637,38.5976,38.6472,10900.0
2015-03-27 11:10:00,46.8,46.86,46.8,46.81,12100.0,38.6389,38.6884,38.6389,38.6472,12100.0
2015-03-27 11:20:00,46.8,46.83,46.8,46.81,33100.0,38.6389,38.6637,38.6389,38.6472,33100.0
2015-03-27 11:30:00,46.8,46.83,46.76,46.76,18400.0,38.6389,38.6637,38.6059,38.6059,18400.0
2015-03-27 11:40:00,46.75,46.75,46.64,46.69,27000.0,38.5976,38.5976,38.5068,38.5481,27000.0
2015-03-27 11:50:00,46.69,46.74,46.67,46.74,16400.0,38.5481,38.5894,38.5316,38.5894,16400.0
2015-03-27 12:00:00,46.75,46.83,46.74,46.79,18400.0,38.5976,38.6637,38.5894,38.6306,18400.0
2015-03-27 12:10:00,46.79,46.79,46.7,46.7,9400.0,38.6306,38.6306,38.5563,38.5563,9400.0
2015-03-27 12:20:00,46.7,46.74,46.69,46.69,3400.0,38.5563,38.5894,38.5481,38.5481,3400.0
2015-03-27 12:30:00,46.69,46.75,46.69,46.69,5300.0,38.5481,38.5976,38.5481,38.5481,5300.0
2015-03-27 12:40:00,46.7,46.7,46.63,46.64,1800.0,38.5563,38.5563,38.4985,38.5068,1800.0
2015-03-27 12:50:00,46.64,46.73,46.64,46.73,3400.0,38.5068,38.5811,38.5068,38.5811,3400.0
2015-03-27 13:00:00,46.73,46.74,46.68,46.71,2100.0,38.5811,38.5894,38.5398,38.5646,2100.0
2015-03-27 13:10:00,46.72,46.74,46.7,46.7,2000.0,38.5729,38.5894,38.5563,38.5563,2000.0
2015-03-27 13:20:00,46.7,46.74,46.7,46.72,1800.0,38.5563,38.5894,38.5563,38.5729,1800.0
2015-03-27 13:30:00,46.69,46.72,46.67,46.69,4300.0,38.5481,38.5729,38.5316,38.5481,4300.0
2015-03-27 13:40:00,46.69,46.7,46.64,46.65,1200.0,38.5481,38.5563,38.5068,38.5151,1200.0
2015-03-27 13:50:00,46.64,46.7,46.64,46.68,2000.0,38.5068,38.5563,38.5068,38.5398,2000.0
2015-03-27 14:00:00,46.68,46.71,46.64,46.66,12200.0,38.5398,38.5646,38.5068,38.5233,12200.0
2015-03-27 14:10:00,46.69,46.69,46.63,46.63,2400.0,38.5481,38.5481,38.4985,38.4985,2400.0
2015-03-27 14:20:00,46.63,46.68,46.63,46.65,4600.0,38.4985,38.5398,38.4985,38.5151,4600.0
2015-03-27 14:30:00,46.64,46.69,46.64,46.68,4000.0,38.5068,38.5481,38.5068,38.5398,4000.0
2015-03-27 14:40:00,46.67,46.71,46.67,46.67,3400.0,38.5316,38.5646,38.5316,38.5316,3400.0
2015-03-27 14:50:00,46.68,46.71,46.68,46.7,2900.0,38.5398,38.5646,38.5398,38.5563,2900.0
2015-03-27 15:00:00,46.69,46.74,46.69,46.74,7400.0,38.5481,38.5894,38.5481,38.5894,7400.0
2015-03-27 15:10:00,46.73,46.76,46.72,46.73,9800.0,38.5811,38.6059,38.5729,38.5811,9800.0
2015-03-27 15:20:00,46.72,46.73,46.71,46.71,10300.0,38.5729,38.5811,38.5646,38.5646,10300.0
2015-03-27 15:30:00,46.71,46.83,46.71,46.81,32900.0,38.5646,38.6637,38.5646,38.6472,32900.0
2015-03-27 15:40:00,46.8,46.82,46.71,46.75,32500.0,38.6389,38.6554,38.5646,38.5976,32500.0
2015-03-27 15:50:00,46.75,46.81,46.72,46.8,81900.0,38.5976,38.6472,38.5729,38.6389,81900.0
2015-03-30 09:30:00,47.11,47.29,47.0,47.22,17400.0,38.8948,39.0435,38.804,38.9857,17400.0
2015-03-30 09:40:00,47.24,47.31,47.13,47.26,9400.0,39.0022,39.06,38.9114,39.0187,9400.0
2015-03-30 09:50:00,47.3,47.37,47.27,47.29,6300.0,39.0517,39.1095,39.0269,39.0435,6300.0
2015-03-30 10:00:00,47.3,47.36,47.28,47.3,9800.0,39.0517,39.1012,39.0352,39.0517,9800.0
2015-03-30 10:10:00,47.3,47.33,47.27,47.28,5400.0,39.0517,39.0765,39.0269,39.0352,5400.0
2015-03-30 10:20:00,47.28,47.3,47.22,47.28,6400.0,39.0352,39.0517,38.9857,39.0352,6400.0
2015-03-30 10:30:00,47.28,47.3,47.21,47.25,7200.0,39.0352,39.0517,38.9774,39.0104,7200.0
2015-03-30 10:40:00,47.25,47.28,47.21,47.26,6200.0,39.0104,39.0352,38.9774,39.0187,6200.0
2015-03-30 10:50:00,47.27,47.33,47.26,47.33,4000.0,39.0269,39.0765,39.0187,39.0765,4000.0
2015-03-30 11:00:00,47.34,47.38,47.33,47.35,4500.0,39.0847,39.1178,39.0765,39.093,4500.0
2015-03-30 11:10:00,47.35,47.43,47.33,47.4,18200.0,39.093,39.159,39.0765,39.1343,18200.0
2015-03-30 11:20:00,47.39,47.41,47.36,47.37,7600.0,39.126,39.1425,39.1012,39.1095,7600.0
2015-03-30 11:30:00,47.39,47.41,47.37,47.39,5700.0,39.126,39.1425,39.1095,39.126,5700.0
2015-03-30 11:40:00,47.4,47.42,47.35,47.42,9300.0,39.1343,39.1508,39.093,39.1508,9300.0
2015-03-30 11:50:00,47.42,47.42,47.37,47.41,5600.0,39.1508,39.1508,39.1095,39.1425,5600.0
2015-03-30 12:00:00,47.41,47.46,47.41,47.46,5400.0,39.1425,39.1838,39.1425,39.1838,5400.0
2015-03-30 12:10:00,47.45,47.48,47.42,47.47,6200.0,39.1756,39.2003,39.1508,39.1921,6200.0
2015-03-30 12:20:00,47.48,47.49,47.42,47.42,4800.0,39.2003,39.2086,39.1508,39.1508,4800.0
2015-03-30 12:30:00,47.41,47.53,47.38,47.48,23000.0,39.1425,39.2416,39.1178,39.2003,23000.0
2015-03-30 12:40:00,47.48,47.54,47.47,47.54,11400.0,39.2003,39.2499,39.1921,39.2499,11400.0
2015-03-30 12:50:00,47.56,47.6,47.55,47.6,4500.0,39.2664,39.2994,39.2581,39.2994,4500.0
2015-03-30 13:00:00,47.59,47.65,47.58,47.65,7200.0,39.2911,39.3407,39.2829,39.3407,7200.0
2015-03-30 13:10:00,47.66,47.72,47.63,47.71,33500.0,39.3489,39.3985,39.3242,39.3902,33500.0
2015-03-30 13:20:00,47.71,47.71,47.67,47.7,15000.0,39.3902,39.3902,39.3572,39.382,15000.0
2015-03-30 13:30:00,47.7,47.7,47.59,47.59,15900.0,39.382,39.382,39.2911,39.2911,15900.0
2015-03-30 13:40:00,47.58,47.58,47.52,47.52,12000.0,39.2829,39.2829,39.2333,39.2333,12000.0
2015-03-30 13:50:00,47.51,47.52,47.47,47.49,18100.0,39.2251,39.2333,39.1921,39.2086,18100.0
2015-03-30 14:00:00,47.5,47.55,47.49,47.53,13100.0,39.2168,39.2581,39.2086,39.2416,13100.0
2015-03-30 14:10:00,47.53,47.54,47.52,47.53,9200.0,39.2416,39.2499,39.2333,39.2416,9200.0
2015-03-30 14:20:00,47.52,47.57,47.51,47.55,7000.0,39.2333,39.2746,39.2251,39.2581,7000.0
2015-03-30 14:30:00,47.55,47.61,47.55,47.61,8500.0,39.2581,39.3077,39.2581,39.3077,8500.0
2015-03-30 14:40:00,47.61,47.64,47.58,47.63,10200.0,39.3077,39.3324,39.2829,39.3242,10200.0
2015-03-30 14:50:00,47.63,47.66,47.6,47.65,11500.0,39.3242,39.3489,39.2994,39.3407,11500.0
2015-03-30 15:00:00,47.66,47.67,47.59,47.6,10500.0,39.3489,39.3572,39.2911,39.2994,10500.0
2015-03-30 15:10:00,47.61,47.61,47.53,47.57,9000.0,39.3077,39.3077,39.2416,39.2746,9000.0
2015-03-30 15:20:00,47.58,47.58,47.45,47.46,14000.0,39.2829,39.2829,39.1756,39.1838,14000.0
2015-03-30 15:30:00,47.46,47.5,47.44,47.5,21000.0,39.1838,39.2168,39.1673,39.2168,21000.0
2015-03-30 15:40:00,47.5,47.53,47.48,47.48,22300.0,39.2168,39.2416,39.2003,39.2003,22300.0
2015-03-30 15:50:00,47.49,47.52,47.4,47.41,199400.0,39.2086,39.2333,39.1343,39.1425,199400.0
2015-03-31 09:30:00,47.12,47.12,46.97,47.02,21100.0,38.9031,38.9031,38.7793,38.8205,21100.0
2015-03-31 09:40:00,47.01,47.03,46.85,46.97,12800.0,38.8123,38.8288,38.6802,38.7793,12800.0
2015-03-31 09:50:00,46.96,47.01,46.9,46.97,8700.0,38.771,38.8123,38.7215,38.7793,8700.0
2015-03-31 10:00:00,46.96,46.97,46.89,46.91,21600.0,38.771,38.7793,38.7132,38.7297,21600.0
2015-03-31 10:10:00,46.94,46.94,46.83,46.88,46400.0,38.7545,38.7545,38.6637,38.705,46400.0
2015-03-31 10:20:00,46.89,46.9,46.84,46.87,14500.0,38.7132,38.7215,38.6719,38.6967,14500.0
2015-03-31 10:30:00,46.87,46.9,46.82,46.83,13900.0,38.6967,38.7215,38.6554,38.6637,13900.0
2015-03-31 10:40:00,46.83,46.88,46.8,46.81,23500.0,38.6637,38.705,38.6389,38.6472,23500.0
2015-03-31 10:50:00,46.81,46.81,46.79,46.79,13900.0,38.6472,38.6472,38.6306,38.6306,13900.0
2015-03-31 11:00:00,46.79,46.81,46.78,46.8,15300.0,38.6306,38.6472,38.6224,38.6389,15300.0
2015-03-31 11:10:00,46.81,46.83,46.79,46.79,25000.0,38.6472,38.6637,38.6306,38.6306,25000.0
2015-03-31 11:20:00,46.8,46.81,46.77,46.78,11200.0,38.6389,38.6472,38.6141,38.6224,11200.0
2015-03-31 11:30:00,46.77,46.81,46.74,46.8,15500.0,38.6141,38.6472,38.5894,38.6389,15500.0
2015-03-31 11:40:00,46.8,46.81,46.74,46.74,14800.0,38.6389,38.6472,38.5894,38.5894,14800.0
2015-03-31 11:50:00,46.75,46.77,46.72,46.72,18500.0,38.5976,38.6141,38.5729,38.5729,18500.0
2015-03-31 12:00:00,46.72,46.77,46.7,46.75,7500.0,38.5729,38.6141,38.5563,38.5976,7500.0
2015-03-31 12:10:00,46.74,46.76,46.71,46.71,9700.0,38.5894,38.6059,38.5646,38.5646,9700.0
2015-03-31 12:20:00,46.72,46.81,46.72,46.81,10000.0,38.5729,38.6472,38.5729,38.6472,10000.0
2015-03-31 12:30:00,46.81,46.93,46.81,46.92,8900.0,38.6472,38.7462,38.6472,38.738,8900.0
2015-03-31 12:40:00,46.93,46.95,46.92,46.93,4200.0,38.7462,38.7627,38.738,38.7462,4200.0
2015-03-31 12:50:00,46.93,46.98,46.91,46.95,7700.0,38.7462,38.7875,38.7297,38.7627,7700.0
2015-03-31 13:00:00,46.94,46.95,46.89,46.89,8400.0,38.7545,38.7627,38.7132,38.7132,8400.0
2015-03-31 13:10:00,46.9,46.91,46.88,46.9,6400.0,38.7215,38.7297,38.705,38.7215,6400.0
2015-03-31 13:20:00,46.9,46.91,46.88,46.89,3800.0,38.7215,38.7297,38.705,38.7132,3800.0
2015-03-31 13:30:00,46.9,46.91,46.87,46.88,19400.0,38.7215,38.7297,38.6967,38.705,19400.0
2015-03-31 13:40:00,46.9,46.95,46.89,46.93,8600.0,38.7215,38.7627,38.7132,38.7462,8600.0
2015-03-31 13:50:00,46.93,46.97,46.88,46.91,37700.0,38.7462,38.7793,38.705,38.7297,37700.0
2015-03-31 14:00:00,46.93,46.94,46.89,46.89,5800.0,38.7462,38.7545,38.7132,38.7132,5800.0
2015-03-31 14:10:00,46.89,46.94,46.88,46.94,5900.0,38.7132,38.7545,38.705,38.7545,5900.0
2015-03-31 14:20:00,46.93,47.0,46.91,46.94,10000.0,38.7462,38.804,38.7297,38.7545,10000.0
2015-03-31 14:30:00,46.93,46.95,46.89,46.91,13500.0,38.7462,38.7627,38.7132,38.7297,13500.0
2015-03-31 14:40:00,46.91,46.92,46.88,46.91,10900.0,38.7297,38.738,38.705,38.7297,10900.0
2015-03-31 14:50:00,46.91,46.93,46.9,46.9,10500.0,38.7297,38.7462,38.7215,38.7215,10500.0
2015-03-31 15:00:00,46.9,46.91,46.83,46.87,15000.0,38.7215,38.7297,38.6637,38.6967,15000.0
2015-03-31 15:10:00,46.86,46.88,46.74,46.76,24300.0,38.6884,38.705,38.5894,38.6059,24300.0
2015-03-31 15:20:00,46.76,46.76,46.69,46.73,19400.0,38.6059,38.6059,38.5481,38.5811,19400.0
2015-03-31 15:30:00,46.72,46.78,46.68,46.74,30800.0,38.5729,38.6224,38.5398,38.5894,30800.0
2015-03-31 15:40:00,46.74,46.86,46.73,46.81,66400.0,38.5894,38.6884,38.5811,38.6472,66400.0
2015-03-31 15:50:00,46.8,46.83,46.72,46.75,199500.0,38.6389,38.6637,38.5729,38.5976,199500.0
2015-04-01 09:30:00,46.75,46.84,46.5,46.58,28900.0,38.5976,38.6719,38.3912,38.4573,28900.0
2015-04-01 09:40:00,46.57,46.57,46.31,46.31,15600.0,38.449,38.449,38.2344,38.2344,15600.0
2015-04-01 09:50:00,46.34,46.42,46.3,46.42,10400.0,38.2591,38.3252,38.2261,38.3252,10400.0
2015-04-01 10:00:00,46.46,46.51,46.38,46.48,7300.0,38.3582,38.3995,38.2921,38.3747,7300.0
2015-04-01 10:10:00,46.49,46.63,46.44,46.62,12500.0,38.383,38.4985,38.3417,38.4903,12500.0
2015-04-01 10:20:00,46.62,46.74,46.62,46.69,10500.0,38.4903,38.5894,38.4903,38.5481,10500.0
2015-04-01 10:30:00,46.69,46.72,46.66,46.72,14400.0,38.5481,38.5729,38.5233,38.5729,14400.0
2015-04-01 10:40:00,46.72,46.85,46.71,46.85,22400.0,38.5729,38.6802,38.5646,38.6802,22400.0
2015-04-01 10:50:00,46.86,46.94,46.86,46.91,8500.0,38.6884,38.7545,38.6884,38.7297,8500.0
2015-04-01 11:00:00,46.91,46.92,46.78,46.8,24600.0,38.7297,38.738,38.6224,38.6389,24600.0
2015-04-01 11:10:00,46.8,46.83,46.79,46.8,32500.0,38.6389,38.6637,38.6306,38.6389,32500.0
2015-04-01 11:20:00,46.82,46.82,46.77,46.79,8200.0,38.6554,38.6554,38.6141,38.6306,8200.0
2015-04-01 11:30:00,46.8,46.82,46.77,46.78,8700.0,38.6389,38.6554,38.6141,38.6224,8700.0
2015-04-01 11:40:00,46.8,46.81,46.78,46.8,12300.0,38.6389,38.6472,38.6224,38.6389,12300.0
2015-04-01 11:50:00,46.8,46.81,46.69,46.7,16900.0,38.6389,38.6472,38.5481,38.5563,16900.0
2015-04-01 12:00:00,46.7,46.72,46.66,46.69,11200.0,38.5563,38.5729,38.5233,38.5481,11200.0
2015-04-01 12:10:00,46.68,46.68,46.59,46.6,6400.0,38.5398,38.5398,38.4655,38.4738,6400.0
2015-04-01 12:20:00,46.58,46.65,46.53,46.65,8800.0,38.4573,38.5151,38.416,38.5151,8800.0
2015-04-01 12:30:00,46.64,46.7,46.61,46.69,6600.0,38.5068,38.5563,38.482,38.5481,6600.0
2015-04-01 12:40:00,46.71,46.72,46.63,46.66,8300.0,38.5646,38.5729,38.4985,38.5233,8300.0
2015-04-01 12:50:00,46.68,46.69,46.61,46.64,15300.0,38.5398,38.5481,38.482,38.5068,15300.0
2015-04-01 13:00:00,46.64,46.69,46.63,46.65,27400.0,38.5068,38.5481,38.4985,38.5151,27400.0
2015-04-01 13:10:00,46.65,46.69,46.64,46.66,24500.0,38.5151,38.5481,38.5068,38.5233,24500.0
2015-04-01 13:20:00,46.67,46.69,46.65,46.69,15300.0,38.5316,38.5481,38.5151,38.5481,15300.0
2015-04-01 13:30:00,46.68,46.69,46.66,46.67,11700.0,38.5398,38.5481,38.5233,38.5316,11700.0
2015-04-01 13:40:00,46.67,46.69,46.66,46.68,19400.0,38.5316,38.5481,38.5233,38.5398,19400.0
2015-04-01 13:50:00,46.68,46.69,46.64,46.67,17200.0,38.5398,38.5481,38.5068,38.5316,17200.0
2015-04-01 14:00:00,46.67,46.69,46.66,46.69,13200.0,38.5316,38.5481,38.5233,38.5481,13200.0
2015-04-01 14:10:00,46.68,46.69,46.62,46.64,15100.0,38.5398,38.5481,38.4903,38.5068,15100.0
2015-04-01 14:20:00,46.64,46.69,46.61,46.62,10200.0,38.5068,38.5481,38.482,38.4903,10200.0
2015-04-01 14:30:00,46.61,46.68,46.59,46.64,11600.0,38.482,38.5398,38.4655,38.5068,11600.0
2015-04-01 14:40:00,46.64,46.65,46.57,46.63,10000.0,38.5068,38.5151,38.449,38.4985,10000.0
2015-04-01 14:50:00,46.62,46.64,46.59,46.62,10200.0,38.4903,38.5068,38.4655,38.4903,10200.0
2015-04-01 15:00:00,46.63,46.64,46.57,46.58,16300.0,38.4985,38.5068,38.449,38.4573,16300.0
2015-04-01 15:10:00,46.59,46.65,46.59,46.6,18800.0,38.4655,38.5151,38.4655,38.4738,18800.0
2015-04-01 15:20:00,46.6,46.64,46.6,46.64,25200.0,38.4738,38.5068,38.4738,38.5068,25200.0
2015-04-01 15:30:00,46.64,46.71,46.6,46.66,22500.0,38.5068,38.5646,38.4738,38.5233,22500.0
2015-04-01 15:40:00,46.67,46.71,46.62,46.71,43400.0,38.5316,38.5646,38.4903,38.5646,43400.0
2015-04-01 15:50:00,46.71,46.73,46.67,46.73,73900.0,38.5646,38.5811,38.5316,38.5811,73900.0
2015-04-02 09:30:00,46.6,46.73,46.37,46.59,14900.0,38.4738,38.5811,38.2839,38.4655,14900.0
2015-04-02 09:40:00,46.57,46.67,46.54,46.66,23000.0,38.449,38.5316,38.4242,38.5233,23000.0
2015-04-02 09:50:00,46.68,46.82,46.67,46.78,10900.0,38.5398,38.6554,38.5316,38.6224,10900.0
2015-04-02 10:00:00,46.79,46.88,46.74,46.74,6700.0,38.6306,38.705,38.5894,38.5894,6700.0
2015-04-02 10:10:00,46.77,46.9,46.77,46.87,12100.0,38.6141,38.7215,38.6141,38.6967,12100.0
2015-04-02 10:20:00,46.88,46.9,46.77,46.77,29200.0,38.705,38.7215,38.6141,38.6141,29200.0
2015-04-02 10:30:00,46.77,46.81,46.75,46.78,10100.0,38.6141,38.6472,38.5976,38.6224,10100.0
2015-04-02 10:40:00,46.78,46.79,46.7,46.78,8100.0,38.6224,38.6306,38.5563,38.6224,8100.0
2015-04-02 10:50:00,46.77,46.82,46.74,46.79,13200.0,38.6141,38.6554,38.5894,38.6306,13200.0
2015-04-02 11:00:00,46.78,46.86,46.78,46.83,12300.0,38.6224,38.6884,38.6224,38.6637,12300.0
2015-04-02 11:10:00,46.84,46.85,46.77,46.81,12200.0,38.6719,38.6802,38.6141,38.6472,12200.0
2015-04-02 11:20:00,46.82,46.94,46.82,46.91,6800.0,38.6554,38.7545,38.6554,38.7297,6800.0
2015-04-02 11:30:00,46.91,46.95,46.91,46.95,6400.0,38.7297,38.7627,38.7297,38.7627,6400.0
2015-04-02 11:40:00,46.96,46.97,46.92,46.94,9900.0,38.771,38.7793,38.738,38.7545,9900.0
2015-04-02 11:50:00,46.93,46.95,46.88,46.9,9400.0,38.7462,38.7627,38.705,38.7215,9400.0
2015-04-02 12:00:00,46.89,46.89,46.8,46.84,9600.0,38.7132,38.7132,38.6389,38.6719,9600.0
2015-04-02 12:10:00,46.85,46.9,46.85,46.9,8400.0,38.6802,38.7215,38.6802,38.7215,8400.0
2015-04-02 12:20:00,46.9,46.93,46.88,46.9,8100.0,38.7215,38.7462,38.705,38.7215,8100.0
2015-04-02 12:30:00,46.91,46.91,46.89,46.91,5100.0,38.7297,38.7297,38.7132,38.7297,5100.0
2015-04-02 12:40:00,46.91,46.94,46.89,46.89,6800.0,38.7297,38.7545,38.7132,38.7132,6800.0
2015-04-02 12:50:00,46.91,46.92,46.85,46.85,7800.0,38.7297,38.738,38.6802,38.6802,7800.0
2015-04-02 13:00:00,46.86,46.87,46.74,46.86,30900.0,38.6884,38.6967,38.5894,38.6884,30900.0
2015-04-02 13:10:00,46.86,46.93,46.86,46.9,8400.0,38.6884,38.7462,38.6884,38.7215,8400.0
2015-04-02 13:20:00,46.9,46.91,46.86,46.88,5700.0,38.7215,38.7297,38.6884,38.705,5700.0
2015-04-02 13:30:00,46.87,46.91,46.87,46.9,6600.0,38.6967,38.7297,38.6967,38.7215,6600.0
2015-04-02 13:40:00,46.89,46.95,46.88,46.92,8500.0,38.7132,38.7627,38.705,38.738,8500.0
2015-04-02 13:50:00,46.93,46.93,46.88,46.9,6500.0,38.7462,38.7462,38.705,38.7215,6500.0
2015-04-02 14:00:00,46.9,46.93,46.89,46.89,7700.0,38.7215,38.7462,38.7132,38.7132,7700.0
2015-04-02 14:10:00,46.89,46.97,46.88,46.95,16400.0,38.7132,38.7793,38.705,38.7627,16400.0
2015-04-02 14:20:00,46.94,46.95,46.88,46.89,8600.0,38.7545,38.7627,38.705,38.7132,8600.0
2015-04-02 14:30:00,46.9,46.92,46.88,46.88,8800.0,38.7215,38.738,38.705,38.705,8800.0
2015-04-02 14:40:00,46.88,46.88,46.81,46.82,11300.0,38.705,38.705,38.6472,38.6554,11300.0
2015-04-02 14:50:00,46.81,46.84,46.8,46.83,16700.0,38.6472,38.6719,38.6389,38.6637,16700.0
2015-04-02 15:00:00,46.83,46.84,46.77,46.8,32000.0,38.6637,38.6719,38.6141,38.6389,32000.0
2015-04-02 15:10:00,46.79,46.8,46.74,46.77,23000.0,38.6306,38.6389,38.5894,38.6141,23000.0
2015-04-02 15:20:00,46.78,46.79,46.72,46.77,23900.0,38.6224,38.6306,38.5729,38.6141,23900.0
2015-04-02 15:30:00,46.78,46.86,46.78,46.85,20400.0,38.6224,38.6884,38.6224,38.6802,20400.0
2015-04-02 15:40:00,46.84,46.91,46.84,46.9,49300.0,38.6719,38.7297,38.6719,38.7215,49300.0
2015-04-02 15:50:00,46.9,46.95,46.84,46.85,131400.0,38.7215,38.7627,38.6719,38.6802,131400.0
2015-04-06 09:30:00,46.5,46.78,46.5,46.78,11000.0,38.3912,38.6224,38.3912,38.6224,11000.0
2015-04-06 09:40:00,46.76,46.95,46.74,46.91,10100.0,38.6059,38.7627,38.5894,38.7297,10100.0
2015-04-06 09:50:00,46.91,46.97,46.9,46.96,5600.0,38.7297,38.7793,38.7215,38.771,5600.0
2015-04-06 10:00:00,46.97,47.0,46.92,46.92,8000.0,38.7793,38.804,38.738,38.738,8000.0
2015-04-06 10:10:00,46.92,47.0,46.92,46.95,8400.0,38.738,38.804,38.738,38.7627,8400.0
2015-04-06 10:20:00,46.96,47.13,46.96,47.09,22100.0,38.771,38.9114,38.771,38.8783,22100.0
2015-04-06 10:30:00,47.1,47.18,47.1,47.17,12800.0,38.8866,38.9526,38.8866,38.9444,12800.0
2015-04-06 10:40:00,47.18,47.22,47.17,47.17,5300.0,38.9526,38.9857,38.9444,38.9444,5300.0
2015-04-06 10:50:00,47.16,47.2,47.15,47.19,10100.0,38.9361,38.9692,38.9279,38.9609,10100.0
2015-04-06 11:00:00,47.19,47.24,47.17,47.21,8700.0,38.9609,39.0022,38.9444,38.9774,8700.0
2015-04-06 11:10:00,47.22,47.24,47.18,47.23,9600.0,38.9857,39.0022,38.9526,38.9939,9600.0
2015-04-06 11:20:00,47.24,47.25,47.2,47.24,7400.0,39.0022,39.0104,38.9692,39.0022,7400.0
2015-04-06 11:30:00,47.24,47.28,47.23,47.26,5600.0,39.0022,39.0352,38.9939,39.0187,5600.0
2015-04-06 11:40:00,47.28,47.34,47.21,47.23,12400.0,39.0352,39.0847,38.9774,38.9939,12400.0
2015-04-06 11:50:00,47.24,47.27,47.24,47.26,6800.0,39.0022,39.0269,39.0022,39.0187,6800.0
2015-04-06 12:00:00,47.26,47.3,47.26,47.29,6700.0,39.0187,39.0517,39.0187,39.0435,6700.0
2015-04-06 12:10:00,47.28,47.33,47.27,47.31,11800.0,39.0352,39.0765,39.0269,39.06,11800.0
2015-04-06 12:20:00,47.3,47.36,47.29,47.34,8400.0,39.0517,39.1012,39.0435,39.0847,8400.0
2015-04-06 12:30:00,47.34,47.36,47.32,47.33,11300.0,39.0847,39.1012,39.0682,39.0765,11300.0
2015-04-06 12:40:00,47.33,47.37,47.33,47.34,7400.0,39.0765,39.1095,39.0765,39.0847,7400.0
2015-04-06 12:50:00,47.35,47.39,47.35,47.39,4700.0,39.093,39.126,39.093,39.126,4700.0
2015-04-06 13:00:00,47.39,47.4,47.34,47.34,6600.0,39.126,39.1343,39.0847,39.0847,6600.0
2015-04-06 13:10:00,47.33,47.36,47.33,47.34,13800.0,39.0765,39.1012,39.0765,39.0847,13800.0
2015-04-06 13:20:00,47.33,47.34,47.28,47.32,7700.0,39.0765,39.0847,39.0352,39.0682,7700.0
2015-04-06 13:30:00,47.32,47.33,47.22,47.22,14500.0,39.0682,39.0765,38.9857,38.9857,14500.0
2015-04-06 13:40:00,47.23,47.23,47.14,47.17,24300.0,38.9939,38.9939,38.9196,38.9444,24300.0
2015-04-06 13:50:00,47.17,47.22,47.17,47.22,9000.0,38.9444,38.9857,38.9444,38.9857,9000.0
2015-04-06 14:00:00,47.22,47.27,47.22,47.25,8800.0,38.9857,39.0269,38.9857,39.0104,8800.0
2015-04-06 14:10:00,47.25,47.33,47.25,47.32,10300.0,39.0104,39.0765,39.0104,39.0682,10300.0
2015-04-06 14:20:00,47.33,47.33,47.28,47.31,8900.0,39.0765,39.0765,39.0352,39.06,8900.0
2015-04-06 14:30:00,47.29,47.31,47.26,47.31,16600.0,39.0435,39.06,39.0187,39.06,16600.0
2015-04-06 14:40:00,47.31,47.32,47.26,47.28,8700.0,39.06,39.0682,39.0187,39.0352,8700.0
2015-04-06 14:50:00,47.27,47.27,47.23,47.26,6800.0,39.0269,39.0269,38.9939,39.0187,6800.0
2015-04-06 15:00:00,47.26,47.26,47.16,47.16,24900.0,39.0187,39.0187,38.9361,38.9361,24900.0
2015-04-06 15:10:00,47.16,47.18,47.1,47.11,29700.0,38.9361,38.9526,38.8866,38.8948,29700.0
2015-04-06 15:20:00,47.12,47.12,47.08,47.1,17900.0,38.9031,38.9031,38.8701,38.8866,17900.0
2015-04-06 15:30:00,47.1,47.16,47.09,47.13,17000.0,38.8866,38.9361,38.8783,38.9114,17000.0
2015-04-06 15:40:00,47.12,47.14,47.04,47.07,38800.0,38.9031,38.9196,38.8371,38.8618,38800.0
2015-04-06 15:50:00,47.07,47.15,47.06,47.13,99000.0,38.8618,38.9279,38.8536,38.9114,99000.0
2015-04-07 09:30:00,47.18,47.25,47.18,47.22,8500.0,38.9526,39.0104,38.9526,38.9857,8500.0
2015-04-07 09:40:00,47.19,47.23,47.09,47.09,7800.0,38.9609,38.9939,38.8783,38.8783,7800.0
2015-04-07 09:50:00,47.1,47.14,47.07,47.11,3300.0,38.8866,38.9196,38.8618,38.8948,3300.0
2015-04-07 10:00:00,47.1,47.12,46.95,46.98,17600.0,38.8866,38.9031,38.7627,38.7875,17600.0
2015-04-07 10:10:00,46.96,47.05,46.91,47.04,11700.0,38.771,38.8453,38.7297,38.8371,11700.0
2015-04-07 10:20:00,47.03,47.09,47.01,47.05,8800.0,38.8288,38.8783,38.8123,38.8453,8800.0
2015-04-07 10:30:00,47.06,47.12,47.06,47.11,7000.0,38.8536,38.9031,38.8536,38.8948,7000.0
2015-04-07 10:40:00,47.12,47.13,47.05,47.05,7900.0,38.9031,38.9114,38.8453,38.8453,7900.0
2015-04-07 10:50:00,47.05,47.06,46.99,47.03,12600.0,38.8453,38.8536,38.7958,38.8288,12600.0
2015-04-07 11:00:00,47.02,47.03,46.93,46.94,18200.0,38.8205,38.8288,38.7462,38.7545,18200.0
2015-04-07 11:10:00,46.93,46.95,46.88,46.92,8000.0,38.7462,38.7627,38.705,38.738,8000.0
2015-04-07 11:20:00,46.91,46.92,46.86,46.9,8600.0,38.7297,38.738,38.6884,38.7215,8600.0
2015-04-07 11:30:00,46.93,47.0,46.92,46.92,7000.0,38.7462,38.804,38.738,38.738,7000.0
2015-04-07 11:40:00,46.93,46.98,46.92,46.95,16200.0,38.7462,38.7875,38.738,38.7627,16200.0
2015-04-07 11:50:00,46.97,47.0,46.95,47.0,5400.0,38.7793,38.804,38.7627,38.804,5400.0
2015-04-07 12:00:00,46.98,47.06,46.98,46.99,7000.0,38.7875,38.8536,38.7875,38.7958,7000.0
2015-04-07 12:10:00,46.99,47.04,46.99,47.03,4500.0,38.7958,38.8371,38.7958,38.8288,4500.0
2015-04-07 12:20:00,47.04,47.08,47.02,47.02,18300.0,38.8371,38.8701,38.8205,38.8205,18300.0
2015-04-07 12:30:00,47.02,47.02,46.98,47.01,4300.0,38.8205,38.8205,38.7875,38.8123,4300.0
2015-04-07 12:40:00,47.02,47.03,46.92,46.93,5700.0,38.8205,38.8288,38.738,38.7462,5700.0
2015-04-07 12:50:00,46.93,46.96,46.93,46.96,1900.0,38.7462,38.771,38.7462,38.771,1900.0
2015-04-07 13:00:00,46.97,47.04,46.96,47.02,5900.0,38.7793,38.8371,38.771,38.8205,5900.0
2015-04-07 13:10:00,47.02,47.02,46.96,46.96,7900.0,38.8205,38.8205,38.771,38.771,7900.0
2015-04-07 13:20:00,46.96,46.97,46.94,46.96,6900.0,38.771,38.7793,38.7545,38.771,6900.0
2015-04-07 13:30:00,46.97,47.0,46.96,47.0,5100.0,38.7793,38.804,38.771,38.804,5100.0
2015-04-07 13:40:00,46.99,47.0,46.91,46.92,19200.0,38.7958,38.804,38.7297,38.738,19200.0
2015-04-07 13:50:00,46.92,46.92,46.86,46.89,8600.0,38.738,38.738,38.6884,38.7132,8600.0
2015-04-07 14:00:00,46.9,46.92,46.89,46.9,4600.0,38.7215,38.738,38.7132,38.7215,4600.0
2015-04-07 14:10:00,46.9,46.93,46.87,46.9,9800.0,38.7215,38.7462,38.6967,38.7215,9800.0
2015-04-07 14:20:00,46.89,46.91,46.87,46.88,6100.0,38.7132,38.7297,38.6967,38.705,6100.0
2015-04-07 14:30:00,46.87,46.93,46.87,46.93,6500.0,38.6967,38.7462,38.6967,38.7462,6500.0
2015-04-07 14:40:00,46.92,46.95,46.92,46.95,6400.0,38.738,38.7627,38.738,38.7627,6400.0
2015-04-07 14:50:00,46.94,46.95,46.89,46.9,5500.0,38.7545,38.7627,38.7132,38.7215,5500.0
2015-04-07 15:00:00,46.91,46.96,46.9,46.95,16200.0,38.7297,38.771,38.7215,38.7627,16200.0
2015-04-07 15:10:00,46.95,46.96,46.91,46.91,15500.0,38.7627,38.771,38.7297,38.7297,15500.0
2015-04-07 15:20:00,46.91,46.93,46.88,46.93,15000.0,38.7297,38.7462,38.705,38.7462,15000.0
2015-04-07 15:30:00,46.92,46.95,46.89,46.9,23800.0,38.738,38.7627,38.7132,38.7215,23800.0
2015-04-07 15:40:00,46.91,46.93,46.85,46.9,25200.0,38.7297,38.7462,38.6802,38.7215,25200.0
2015-04-07 15:50:00,46.9,46.91,46.81,46.81,52500.0,38.7215,38.7297,38.6472,38.6472,52500.0
2015-04-08 09:30:00,46.84,47.1,46.74,47.06,11400.0,38.6719,38.8866,38.5894,38.8536,11400.0
2015-04-08 09:40:00,47.07,47.13,47.04,47.11,7800.0,38.8618,38.9114,38.8371,38.8948,7800.0
2015-04-08 09:50:00,47.12,47.14,47.1,47.13,2100.0,38.9031,38.9196,38.8866,38.9114,2100.0
2015-04-08 10:00:00,47.12,47.13,47.07,47.13,4400.0,38.9031,38.9114,38.8618,38.9114,4400.0
2015-04-08 10:10:00,47.13,47.15,47.08,47.08,4400.0,38.9114,38.9279,38.8701,38.8701,4400.0
2015-04-08 10:20:00,47.07,47.1,47.05,47.07,4300.0,38.8618,38.8866,38.8453,38.8618,4300.0
2015-04-08 10:30:00,47.1,47.1,47.0,47.0,5000.0,38.8866,38.8866,38.804,38.804,5000.0
2015-04-08 10:40:00,47.01,47.01,46.92,46.97,6300.0,38.8123,38.8123,38.738,38.7793,6300.0
2015-04-08 10:50:00,46.96,47.06,46.96,47.04,4700.0,38.771,38.8536,38.771,38.8371,4700.0
2015-04-08 11:00:00,47.05,47.06,47.02,47.05,2900.0,38.8453,38.8536,38.8205,38.8453,2900.0
2015-04-08 11:10:00,47.04,47.1,47.02,47.1,7100.0,38.8371,38.8866,38.8205,38.8866,7100.0
2015-04-08 11:20:00,47.11,47.11,47.06,47.1,9900.0,38.8948,38.8948,38.8536,38.8866,9900.0
2015-04-08 11:30:00,47.1,47.11,47.06,47.11,4900.0,38.8866,38.8948,38.8536,38.8948,4900.0
2015-04-08 11:40:00,47.11,47.18,47.11,47.18,9200.0,38.8948,38.9526,38.8948,38.9526,9200.0
2015-04-08 11:50:00,47.17,47.18,47.13,47.17,7000.0,38.9444,38.9526,38.9114,38.9444,7000.0
2015-04-08 12:00:00,47.16,47.19,47.14,47.18,8300.0,38.9361,38.9609,38.9196,38.9526,8300.0
2015-04-08 12:10:00,47.19,47.21,47.18,47.2,7000.0,38.9609,38.9774,38.9526,38.9692,7000.0
2015-04-08 12:20:00,47.2,47.21,47.18,47.2,7400.0,38.9692,38.9774,38.9526,38.9692,7400.0
2015-04-08 12:30:00,47.2,47.22,47.18,47.2,7400.0,38.9692,38.9857,38.9526,38.9692,7400.0
2015-04-08 12:40:00,47.21,47.25,47.21,47.25,3000.0,38.9774,39.0104,38.9774,39.0104,3000.0
2015-04-08 12:50:00,47.24,47.25,47.21,47.25,3000.0,39.0022,39.0104,38.9774,39.0104,3000.0
2015-04-08 13:00:00,47.25,47.29,47.25,47.28,6800.0,39.0104,39.0435,39.0104,39.0352,6800.0
2015-04-08 13:10:00,47.28,47.29,47.23,47.24,5500.0,39.0352,39.0435,38.9939,39.0022,5500.0
2015-04-08 13:20:00,47.25,47.28,47.25,47.27,2400.0,39.0104,39.0352,39.0104,39.0269,2400.0
2015-04-08 13:30:00,47.26,47.28,47.19,47.19,3800.0,39.0187,39.0352,38.9609,38.9609,3800.0
2015-04-08 13:40:00,47.19,47.21,47.14,47.21,3800.0,38.9609,38.9774,38.9196,38.9774,3800.0
2015-04-08 13:50:00,47.22,47.24,47.18,47.2,4400.0,38.9857,39.0022,38.9526,38.9692,4400.0
2015-04-08 14:00:00,47.2,47.2,47.08,47.08,5200.0,38.9692,38.9692,38.8701,38.8701,5200.0
2015-04-08 14:10:00,47.09,47.29,47.09,47.25,12400.0,38.8783,39.0435,38.8783,39.0104,12400.0
2015-04-08 14:20:00,47.28,47.32,47.27,47.29,6100.0,39.0352,39.0682,39.0269,39.0435,6100.0
2015-04-08 14:30:00,47.3,47.3,47.23,47.27,3500.0,39.0517,39.0517,38.9939,39.0269,3500.0
2015-04-08 14:40:00,47.28,47.28,47.23,47.27,10100.0,39.0352,39.0352,38.9939,39.0269,10100.0
2015-04-08 14:50:00,47.27,47.28,47.19,47.21,4600.0,39.0269,39.0352,38.9609,38.9774,4600.0
2015-04-08 15:00:00,47.22,47.26,47.22,47.26,10100.0,38.9857,39.0187,38.9857,39.0187,10100.0
2015-04-08 15:10:00,47.25,47.26,47.19,47.24,15300.0,39.0104,39.0187,38.9609,39.0022,15300.0
2015-04-08 15:20:00,47.25,47.29,47.21,47.28,12400.0,39.0104,39.0435,38.9774,39.0352,12400.0
2015-04-08 15:30:00,47.28,47.29,47.23,47.29,15100.0,39.0352,39.0435,38.9939,39.0435,15100.0
2015-04-08 15:40:00,47.29,47.34,47.27,47.29,31700.0,39.0435,39.0847,39.0269,39.0435,31700.0
2015-04-08 15:50:00,47.29,47.33,47.27,47.31,57600.0,39.0435,39.0765,39.0269,39.06,57600.0
2015-04-09 09:30:00,47.21,47.5,47.02,47.4,13100.0,38.9774,39.2168,38.8205,39.1343,13100.0
2015-04-09 09:40:00,47.37,47.37,47.17,47.19,6100.0,39.1095,39.1095,38.9444,38.9609,6100.0
2015-04-09 09:50:00,47.14,47.18,47.11,47.17,3400.0,38.9196,38.9526,38.8948,38.9444,3400.0
2015-04-09 10:00:00,47.25,47.31,47.17,47.18,7300.0,39.0104,39.06,38.9444,38.9526,7300.0
2015-04-09 10:10:00,47.22,47.28,47.2,47.26,2600.0,38.9857,39.0352,38.9692,39.0187,2600.0
2015-04-09 10:20:00,47.24,47.28,47.22,47.22,2400.0,39.0022,39.0352,38.9857,38.9857,2400.0
2015-04-09 10:30:00,47.23,47.24,47.18,47.23,23200.0,38.9939,39.0022,38.9526,38.9939,23200.0
2015-04-09 10:40:00,47.25,47.26,47.11,47.13,11000.0,39.0104,39.0187,38.8948,38.9114,11000.0
2015-04-09 10:50:00,47.13,47.16,47.08,47.14,9100.0,38.9114,38.9361,38.8701,38.9196,9100.0
2015-04-09 11:00:00,47.15,47.15,47.05,47.07,3100.0,38.9279,38.9279,38.8453,38.8618,3100.0
2015-04-09 11:10:00,47.07,47.1,47.03,47.05,11200.0,38.8618,38.8866,38.8288,38.8453,11200.0
2015-04-09 11:20:00,47.03,47.03,47.0,47.02,3000.0,38.8288,38.8288,38.804,38.8205,3000.0
2015-04-09 11:30:00,47.01,47.05,47.01,47.04,2400.0,38.8123,38.8453,38.8123,38.8371,2400.0
2015-04-09 11:40:00,47.04,47.08,47.02,47.02,5300.0,38.8371,38.8701,38.8205,38.8205,5300.0
2015-04-09 11:50:00,47.01,47.01,46.96,46.98,2100.0,38.8123,38.8123,38.771,38.7875,2100.0
2015-04-09 12:00:00,46.99,47.01,46.99,47.01,2900.0,38.7958,38.8123,38.7958,38.8123,2900.0
2015-04-09 12:10:00,47.01,47.08,47.01,47.08,2000.0,38.8123,38.8701,38.8123,38.8701,2000.0
2015-04-09 12:20:00,47.07,47.13,47.07,47.12,4000.0,38.8618,38.9114,38.8618,38.9031,4000.0
2015-04-09 12:30:00,47.12,47.12,47.08,47.1,3300.0,38.9031,38.9031,38.8701,38.8866,3300.0
2015-04-09 12:40:00,47.1,47.12,47.09,47.1,3100.0,38.8866,38.9031,38.8783,38.8866,3100.0
2015-04-09 12:50:00,47.11,47.18,47.11,47.17,7000.0,38.8948,38.9526,38.8948,38.9444,7000.0
2015-04-09 13:00:00,47.18,47.19,47.14,47.16,6600.0,38.9526,38.9609,38.9196,38.9361,6600.0
2015-04-09 13:10:00,47.17,47.23,47.17,47.21,27100.0,38.9444,38.9939,38.9444,38.9774,27100.0
2015-04-09 13:20:00,47.22,47.24,47.2,47.2,10300.0,38.9857,39.0022,38.9692,38.9692,10300.0
2015-04-09 13:30:00,47.2,47.2,47.14,47.14,2700.0,38.9692,38.9692,38.9196,38.9196,2700.0
2015-04-09 13:40:00,47.13,47.15,47.1,47.14,7100.0,38.9114,38.9279,38.8866,38.9196,7100.0
2015-04-09 13:50:00,47.15,47.16,47.11,47.11,5200.0,38.9279,38.9361,38.8948,38.8948,5200.0
2015-04-09 14:00:00,47.11,47.14,47.11,47.13,4300.0,38.8948,38.9196,38.8948,38.9114,4300.0
2015-04-09 14:10:00,47.14,47.15,47.14,47.14,4000.0,38.9196,38.9279,38.9196,38.9196,4000.0
2015-04-09 14:20:00,47.14,47.16,47.12,47.14,32400.0,38.9196,38.9361,38.9031,38.9196,32400.0
2015-04-09 14:30:00,47.14,47.19,47.12,47.18,6300.0,38.9196,38.9609,38.9031,38.9526,6300.0
2015-04-09 14:40:00,47.19,47.19,47.13,47.13,6100.0,38.9609,38.9609,38.9114,38.9114,6100.0
2015-04-09 14:50:00,47.14,47.18,47.13,47.18,13300.0,38.9196,38.9526,38.9114,38.9526,13300.0
2015-04-09 15:00:00,47.18,47.21,47.18,47.21,16100.0,38.9526,38.9774,38.9526,38.9774,16100.0
2015-04-09 15:10:00,47.2,47.38,47.2,47.37,49200.0,38.9692,39.1178,38.9692,39.1095,49200.0
2015-04-09 15:20:00,47.37,47.38,47.35,47.37,14700.0,39.1095,39.1178,39.093,39.1095,14700.0
2015-04-09 15:30:00,47.38,47.38,47.33,47.35,28900.0,39.1178,39.1178,39.0765,39.093,28900.0
2015-04-09 15:40:00,47.36,47.38,47.3,47.31,27400.0,39.1012,39.1178,39.0517,39.06,27400.0
2015-04-09 15:50:00,47.3,47.38,47.29,47.37,65400.0,39.0517,39.1178,39.0435,39.1095,65400.0
2015-04-10 09:30:00,47.32,47.49,47.32,47.49,14800.0,39.0682,39.2086,39.0682,39.2086,14800.0
2015-04-10 09:40:00,47.5,47.58,47.49,47.52,6700.0,39.2168,39.2829,39.2086,39.2333,6700.0
2015-04-10 09:50:00,47.52,47.59,47.51,47.53,8300.0,39.2333,39.2911,39.2251,39.2416,8300.0
2015-04-10 10:00:00,47.52,47.55,47.48,47.48,8700.0,39.2333,39.2581,39.2003,39.2003,8700.0
2015-04-10 10:10:00,47.48,47.52,47.45,47.51,10000.0,39.2003,39.2333,39.1756,39.2251,10000.0
2015-04-10 10:20:00,47.49,47.54,47.49,47.52,5900.0,39.2086,39.2499,39.2086,39.2333,5900.0
2015-04-10 10:30:00,47.53,47.57,47.52,47.56,5700.0,39.2416,39.2746,39.2333,39.2664,5700.0
2015-04-10 10:40:00,47.56,47.63,47.55,47.61,8400.0,39.2664,39.3242,39.2581,39.3077,8400.0
2015-04-10 10:50:00,47.62,47.68,47.6,47.6,22800.0,39.3159,39.3654,39.2994,39.2994,22800.0
2015-04-10 11:00:00,47.6,47.62,47.59,47.6,9300.0,39.2994,39.3159,39.2911,39.2994,9300.0
2015-04-10 11:10:00,47.6,47.68,47.6,47.67,19700.0,39.2994,39.3654,39.2994,39.3572,19700.0
2015-04-10 11:20:00,47.67,47.71,47.67,47.69,6800.0,39.3572,39.3902,39.3572,39.3737,6800.0
2015-04-10 11:30:00,47.69,47.7,47.66,47.66,8500.0,39.3737,39.382,39.3489,39.3489,8500.0
2015-04-10 11:40:00,47.67,47.68,47.64,47.67,4800.0,39.3572,39.3654,39.3324,39.3572,4800.0
2015-04-10 11:50:00,47.66,47.68,47.64,47.64,7200.0,39.3489,39.3654,39.3324,39.3324,7200.0
2015-04-10 12:00:00,47.63,47.64,47.6,47.63,3100.0,39.3242,39.3324,39.2994,39.3242,3100.0
2015-04-10 12:10:00,47.63,47.65,47.63,47.65,4400.0,39.3242,39.3407,39.3242,39.3407,4400.0
2015-04-10 12:20:00,47.65,47.65,47.62,47.63,2100.0,39.3407,39.3407,39.3159,39.3242,2100.0
2015-04-10 12:30:00,47.62,47.66,47.62,47.65,5200.0,39.3159,39.3489,39.3159,39.3407,5200.0
2015-04-10 12:40:00,47.65,47.86,47.64,47.72,69700.0,39.3407,39.5141,39.3324,39.3985,69700.0
2015-04-10 12:50:00,47.73,47.78,47.69,47.74,36800.0,39.4067,39.448,39.3737,39.415,36800.0
2015-04-10 13:00:00,47.73,47.73,47.7,47.7,5900.0,39.4067,39.4067,39.382,39.382,5900.0
2015-04-10 13:10:00,47.7,47.74,47.7,47.73,5600.0,39.382,39.415,39.382,39.4067,5600.0
2015-04-10 13:20:00,47.72,47.72,47.66,47.69,7300.0,39.3985,39.3985,39.3489,39.3737,7300.0
2015-04-10 13:30:00,47.7,47.73,47.69,47.71,6400.0,39.382,39.4067,39.3737,39.3902,6400.0
2015-04-10 13:40:00,47.71,47.75,47.69,47.73,6800.0,39.3902,39.4232,39.3737,39.4067,6800.0
2015-04-10 13:50:00,47.72,47.76,47.71,47.73,16000.0,39.3985,39.4315,39.3902,39.4067,16000.0
2015-04-10 14:00:00,47.73,47.74,47.67,47.67,9700.0,39.4067,39.415,39.3572,39.3572,9700.0
2015-04-10 14:10:00,47.68,47.7,47.68,47.69,5200.0,39.3654,39.382,39.3654,39.3737,5200.0
2015-04-10 14:20:00,47.68,47.68,47.6,47.61,4600.0,39.3654,39.3654,39.2994,39.3077,4600.0
2015-04-10 14:30:00,47.6,47.61,47.58,47.58,1700.0,39.2994,39.3077,39.2829,39.2829,1700.0
2015-04-10 14:40:00,47.57,47.61,47.56,47.58,5000.0,39.2746,39.3077,39.2664,39.2829,5000.0
2015-04-10 14:50:00,47.6,47.63,47.6,47.6,6500.0,39.2994,39.3242,39.2994,39.2994,6500.0
2015-04-10 15:00:00,47.6,47.64,47.6,47.62,3000.0,39.2994,39.3324,39.2994,39.3159,3000.0
2015-04-10 15:10:00,47.63,47.64,47.56,47.56,7800.0,39.3242,39.3324,39.2664,39.2664,7800.0
2015-04-10 15:20:00,47.56,47.56,47.54,47.56,9500.0,39.2664,39.2664,39.2499,39.2664,9500.0
2015-04-10 15:30:00,47.57,47.59,47.56,47.57,15500.0,39.2746,39.2911,39.2664,39.2746,15500.0
2015-04-10 15:40:00,47.58,47.64,47.57,47.62,15500.0,39.2829,39.3324,39.2746,39.3159,15500.0
2015-04-10 15:50:00,47.61,47.66,47.61,47.66,31500.0,39.3077,39.3489,39.3077,39.3489,31500.0
2015-04-13 09:30:00,47.69,47.74,47.27,47.64,15300.0,39.3737,39.415,39.0269,39.3324,15300.0
2015-04-13 09:40:00,47.66,47.66,47.61,47.61,3100.0,39.3489,39.3489,39.3077,39.3077,3100.0
2015-04-13 09:50:00,47.61,47.64,47.58,47.62,2900.0,39.3077,39.3324,39.2829,39.3159,2900.0
2015-04-13 10:00:00,47.62,47.62,47.55,47.59,3600.0,39.3159,39.3159,39.2581,39.2911,3600.0
2015-04-13 10:10:00,47.59,47.61,47.59,47.59,3100.0,39.2911,39.3077,39.2911,39.2911,3100.0
2015-04-13 10:20:00,47.61,47.7,47.61,47.68,5000.0,39.3077,39.382,39.3077,39.3654,5000.0
2015-04-13 10:30:00,47.67,47.7,47.62,47.62,8100.0,39.3572,39.382,39.3159,39.3159,8100.0
2015-04-13 10:40:00,47.6,47.63,47.58,47.59,4100.0,39.2994,39.3242,39.2829,39.2911,4100.0
2015-04-13 10:50:00,47.58,47.62,47.56,47.6,6500.0,39.2829,39.3159,39.2664,39.2994,6500.0
2015-04-13 11:00:00,47.6,47.63,47.6,47.63,3600.0,39.2994,39.3242,39.2994,39.3242,3600.0
2015-04-13 11:10:00,47.62,47.64,47.58,47.63,7800.0,39.3159,39.3324,39.2829,39.3242,7800.0
2015-04-13 11:20:00,47.63,47.64,47.59,47.62,3100.0,39.3242,39.3324,39.2911,39.3159,3100.0
2015-04-13 11:30:00,47.62,47.69,47.61,47.69,5300.0,39.3159,39.3737,39.3077,39.3737,5300.0
2015-04-13 11:40:00,47.7,47.7,47.65,47.66,6100.0,39.382,39.382,39.3407,39.3489,6100.0
2015-04-13 11:50:00,47.66,47.66,47.62,47.64,6100.0,39.3489,39.3489,39.3159,39.3324,6100.0
2015-04-13 12:00:00,47.64,47.66,47.62,47.62,4500.0,39.3324,39.3489,39.3159,39.3159,4500.0
2015-04-13 12:10:00,47.61,47.61,47.58,47.59,3800.0,39.3077,39.3077,39.2829,39.2911,3800.0
2015-04-13 12:20:00,47.59,47.6,47.56,47.58,7900.0,39.2911,39.2994,39.2664,39.2829,7900.0
2015-04-13 12:30:00,47.58,47.62,47.58,47.61,4000.0,39.2829,39.3159,39.2829,39.3077,4000.0
2015-04-13 12:40:00,47.6,47.62,47.6,47.62,2200.0,39.2994,39.3159,39.2994,39.3159,2200.0
2015-04-13 12:50:00,47.61,47.63,47.61,47.62,1900.0,39.3077,39.3242,39.3077,39.3159,1900.0
2015-04-13 13:00:00,47.62,47.65,47.6,47.61,19400.0,39.3159,39.3407,39.2994,39.3077,19400.0
2015-04-13 13:10:00,47.6,47.62,47.59,47.59,4600.0,39.2994,39.3159,39.2911,39.2911,4600.0
2015-04-13 13:20:00,47.59,47.63,47.59,47.59,7400.0,39.2911,39.3242,39.2911,39.2911,7400.0
2015-04-13 13:30:00,47.6,47.63,47.6,47.63,2500.0,39.2994,39.3242,39.2994,39.3242,2500.0
2015-04-13 13:40:00,47.63,47.63,47.6,47.61,2700.0,39.3242,39.3242,39.2994,39.3077,2700.0
2015-04-13 13:50:00,47.61,47.64,47.61,47.61,4100.0,39.3077,39.3324,39.3077,39.3077,4100.0
2015-04-13 14:00:00,47.63,47.64,47.63,47.64,8800.0,39.3242,39.3324,39.3242,39.3324,8800.0
2015-04-13 14:10:00,47.65,47.65,47.61,47.62,7900.0,39.3407,39.3407,39.3077,39.3159,7900.0
2015-04-13 14:20:00,47.61,47.64,47.61,47.63,9400.0,39.3077,39.3324,39.3077,39.3242,9400.0
2015-04-13 14:30:00,47.64,47.7,47.64,47.68,13600.0,39.3324,39.382,39.3324,39.3654,13600.0
2015-04-13 14:40:00,47.68,47.71,47.65,47.65,5500.0,39.3654,39.3902,39.3407,39.3407,5500.0
2015-04-13 14:50:00,47.67,47.71,47.63,47.69,15800.0,39.3572,39.3902,39.3242,39.3737,15800.0
2015-04-13 15:00:00,47.68,47.71,47.66,47.7,22700.0,39.3654,39.3902,39.3489,39.382,22700.0
2015-04-13 15:10:00,47.69,47.71,47.67,47.69,9300.0,39.3737,39.3902,39.3572,39.3737,9300.0
2015-04-13 15:20:00,47.7,47.7,47.65,47.67,13500.0,39.382,39.382,39.3407,39.3572,13500.0
2015-04-13 15:30:00,47.67,47.68,47.65,47.67,13100.0,39.3572,39.3654,39.3407,39.3572,13100.0
2015-04-13 15:40:00,47.66,47.73,47.66,47.67,25900.0,39.3489,39.4067,39.3489,39.3572,25900.0
2015-04-13 15:50:00,47.67,47.73,47.66,47.69,58000.0,39.3572,39.4067,39.3489,39.3737,58000.0
2015-04-14 09:30:00,47.62,47.75,47.4,47.74,4300.0,39.3159,39.4232,39.1343,39.415,4300.0
2015-04-14 09:40:00,47.74,47.8,47.64,47.64,2900.0,39.415,39.4645,39.3324,39.3324,2900.0
2015-04-14 09:50:00,47.62,47.64,47.51,47.51,3000.0,39.3159,39.3324,39.2251,39.2251,3000.0
2015-04-14 10:00:00,47.51,47.51,47.36,47.41,5000.0,39.2251,39.2251,39.1012,39.1425,5000.0
2015-04-14 10:10:00,47.42,47.48,47.42,47.43,4000.0,39.1508,39.2003,39.1508,39.159,4000.0
2015-04-14 10:20:00,47.43,47.47,47.41,47.45,4600.0,39.159,39.1921,39.1425,39.1756,4600.0
2015-04-14 10:30:00,47.44,47.44,47.4,47.44,6300.0,39.1673,39.1673,39.1343,39.1673,6300.0
2015-04-14 10:40:00,47.46,47.55,47.45,47.54,5100.0,39.1838,39.2581,39.1756,39.2499,5100.0
2015-04-14 10:50:00,47.56,47.62,47.55,47.58,11300.0,39.2664,39.3159,39.2581,39.2829,11300.0
2015-04-14 11:00:00,47.56,47.64,47.54,47.64,8600.0,39.2664,39.3324,39.2499,39.3324,8600.0
2015-04-14 11:10:00,47.65,47.74,47.65,47.71,7900.0,39.3407,39.415,39.3407,39.3902,7900.0
2015-04-14 11:20:00,47.69,47.69,47.67,47.67,1200.0,39.3737,39.3737,39.3572,39.3572,1200.0
2015-04-14 11:30:00,47.7,47.77,47.68,47.75,5300.0,39.382,39.4398,39.3654,39.4232,5300.0
2015-04-14 11:40:00,47.75,47.8,47.73,47.8,8500.0,39.4232,39.4645,39.4067,39.4645,8500.0
2015-04-14 11:50:00,47.79,47.79,47.73,47.76,6900.0,39.4563,39.4563,39.4067,39.4315,6900.0
2015-04-14 12:00:00,47.77,47.81,47.76,47.8,12000.0,39.4398,39.4728,39.4315,39.4645,12000.0
2015-04-14 12:10:00,47.8,47.81,47.77,47.79,5200.0,39.4645,39.4728,39.4398,39.4563,5200.0
2015-04-14 12:20:00,47.8,47.84,47.79,47.83,4600.0,39.4645,39.4975,39.4563,39.4893,4600.0
2015-04-14 12:30:00,47.83,47.91,47.83,47.87,5600.0,39.4893,39.5553,39.4893,39.5223,5600.0
2015-04-14 12:40:00,47.87,47.91,47.84,47.89,11300.0,39.5223,39.5553,39.4975,39.5388,11300.0
2015-04-14 12:50:00,47.9,47.9,47.87,47.88,5800.0,39.5471,39.5471,39.5223,39.5306,5800.0
2015-04-14 13:00:00,47.87,47.9,47.87,47.87,11000.0,39.5223,39.5471,39.5223,39.5223,11000.0
2015-04-14 13:10:00,47.86,47.9,47.85,47.88,16400.0,39.5141,39.5471,39.5058,39.5306,16400.0
2015-04-14 13:20:00,47.89,47.91,47.88,47.88,5500.0,39.5388,39.5553,39.5306,39.5306,5500.0
2015-04-14 13:30:00,47.88,47.89,47.84,47.87,9300.0,39.5306,39.5388,39.4975,39.5223,9300.0
2015-04-14 13:40:00,47.87,47.88,47.81,47.81,4600.0,39.5223,39.5306,39.4728,39.4728,4600.0
2015-04-14 13:50:00,47.8,47.81,47.79,47.79,2200.0,39.4645,39.4728,39.4563,39.4563,2200.0
2015-04-14 14:00:00,47.79,47.8,47.77,47.79,2700.0,39.4563,39.4645,39.4398,39.4563,2700.0
2015-04-14 14:10:00,47.79,47.88,47.78,47.85,22200.0,39.4563,39.5306,39.448,39.5058,22200.0
2015-04-14 14:20:00,47.85,47.9,47.84,47.86,24700.0,39.5058,39.5471,39.4975,39.5141,24700.0
2015-04-14 14:30:00,47.86,47.86,47.8,47.8,6300.0,39.5141,39.5141,39.4645,39.4645,6300.0
2015-04-14 14:40:00,47.79,47.85,47.79,47.83,10600.0,39.4563,39.5058,39.4563,39.4893,10600.0
2015-04-14 14:50:00,47.84,47.94,47.84,47.91,28700.0,39.4975,39.5801,39.4975,39.5553,28700.0
2015-04-14 15:00:00,47.91,47.95,47.91,47.92,14600.0,39.5553,39.5884,39.5553,39.5636,14600.0
2015-04-14 15:10:00,47.91,47.98,47.91,47.95,11900.0,39.5553,39.6131,39.5553,39.5884,11900.0
2015-04-14 15:20:00,47.95,47.96,47.91,47.93,11600.0,39.5884,39.5966,39.5553,39.5719,11600.0
2015-04-14 15:30:00,47.93,47.97,47.91,47.93,19800.0,39.5719,39.6049,39.5553,39.5719,19800.0
2015-04-14 15:40:00,47.92,47.96,47.92,47.92,23600.0,39.5636,39.5966,39.5636,39.5636,23600.0
2015-04-14 15:50:00,47.91,47.94,47.89,47.94,39600.0,39.5553,39.5801,39.5388,39.5801,39600.0
2015-04-15 09:30:00,48.0,48.04,47.88,48.01,13700.0,39.6296,39.6627,39.5306,39.6379,13700.0
2015-04-15 09:40:00,47.99,47.99,47.94,47.98,7100.0,39.6214,39.6214,39.5801,39.6131,7100.0
2015-04-15 09:50:00,48.01,48.01,47.91,47.92,6100.0,39.6379,39.6379,39.5553,39.5636,6100.0
2015-04-15 10:00:00,47.92,47.98,47.91,47.98,5700.0,39.5636,39.6131,39.5553,39.6131,5700.0
2015-04-15 10:10:00,47.98,48.07,47.97,48.03,27600.0,39.6131,39.6874,39.6049,39.6544,27600.0
2015-04-15 10:20:00,48.03,48.05,47.97,47.98,15200.0,39.6544,39.6709,39.6049,39.6131,15200.0
2015-04-15 10:30:00,47.99,48.0,47.98,47.99,5200.0,39.6214,39.6296,39.6131,39.6214,5200.0
2015-04-15 10:40:00,48.0,48.07,47.98,48.06,17700.0,39.6296,39.6874,39.6131,39.6792,17700.0
2015-04-15 10:50:00,48.07,48.07,48.04,48.05,17800.0,39.6874,39.6874,39.6627,39.6709,17800.0
2015-04-15 11:00:00,48.06,48.07,48.03,48.03,24400.0,39.6792,39.6874,39.6544,39.6544,24400.0
2015-04-15 11:10:00,48.03,48.03,48.0,48.0,9600.0,39.6544,39.6544,39.6296,39.6296,9600.0
2015-04-15 11:20:00,48.0,48.0,47.95,47.99,4200.0,39.6296,39.6296,39.5884,39.6214,4200.0
2015-04-15 11:30:00,47.99,47.99,47.96,47.96,4600.0,39.6214,39.6214,39.5966,39.5966,4600.0
2015-04-15 11:40:00,47.95,47.97,47.94,47.94,2600.0,39.5884,39.6049,39.5801,39.5801,2600.0
2015-04-15 11:50:00,47.95,48.01,47.95,48.01,2500.0,39.5884,39.6379,39.5884,39.6379,2500.0
2015-04-15 12:00:00,48.01,48.03,48.01,48.02,3600.0,39.6379,39.6544,39.6379,39.6462,3600.0
2015-04-15 12:10:00,48.01,48.03,48.0,48.0,5500.0,39.6379,39.6544,39.6296,39.6296,5500.0
2015-04-15 12:20:00,48.0,48.02,47.97,47.98,4900.0,39.6296,39.6462,39.6049,39.6131,4900.0
2015-04-15 12:30:00,47.98,48.02,47.98,48.02,13100.0,39.6131,39.6462,39.6131,39.6462,13100.0
2015-04-15 12:40:00,48.02,48.02,47.97,48.0,21600.0,39.6462,39.6462,39.6049,39.6296,21600.0
2015-04-15 12:50:00,48.0,48.01,47.99,48.01,7100.0,39.6296,39.6379,39.6214,39.6379,7100.0
2015-04-15 13:00:00,48.0,48.01,47.99,47.99,4000.0,39.6296,39.6379,39.6214,39.6214,4000.0
2015-04-15 13:10:00,48.0,48.03,47.99,48.01,4100.0,39.6296,39.6544,39.6214,39.6379,4100.0
2015-04-15 13:20:00,48.02,48.02,47.99,48.0,7300.0,39.6462,39.6462,39.6214,39.6296,7300.0
2015-04-15 13:30:00,48.01,48.02,47.99,48.0,4100.0,39.6379,39.6462,39.6214,39.6296,4100.0
2015-04-15 13:40:00,47.99,48.0,47.98,47.98,4300.0,39.6214,39.6296,39.6131,39.6131,4300.0
2015-04-15 13:50:00,47.98,47.98,47.95,47.96,9200.0,39.6131,39.6131,39.5884,39.5966,9200.0
2015-04-15 14:00:00,47.97,47.99,47.97,47.99,2100.0,39.6049,39.6214,39.6049,39.6214,2100.0
2015-04-15 14:10:00,47.98,48.0,47.95,47.95,5500.0,39.6131,39.6296,39.5884,39.5884,5500.0
2015-04-15 14:20:00,47.95,47.96,47.91,47.92,8600.0,39.5884,39.5966,39.5553,39.5636,8600.0
2015-04-15 14:30:00,47.93,47.93,47.88,47.89,9300.0,39.5719,39.5719,39.5306,39.5388,9300.0
2015-04-15 14:40:00,47.9,47.95,47.89,47.95,7500.0,39.5471,39.5884,39.5388,39.5884,7500.0
2015-04-15 14:50:00,47.95,47.97,47.92,47.95,9800.0,39.5884,39.6049,39.5636,39.5884,9800.0
2015-04-15 15:00:00,47.95,47.96,47.93,47.93,31000.0,39.5884,39.5966,39.5719,39.5719,31000.0
2015-04-15 15:10:00,47.93,47.93,47.87,47.87,10700.0,39.5719,39.5719,39.5223,39.5223,10700.0
2015-04-15 15:20:00,47.88,47.9,47.84,47.87,10600.0,39.5306,39.5471,39.4975,39.5223,10600.0
2015-04-15 15:30:00,47.86,47.87,47.79,47.79,11600.0,39.5141,39.5223,39.4563,39.4563,11600.0
2015-04-15 15:40:00,47.79,47.81,47.73,47.76,45300.0,39.4563,39.4728,39.4067,39.4315,45300.0
2015-04-15 15:50:00,47.76,47.81,47.75,47.81,99800.0,39.4315,39.4728,39.4232,39.4728,99800.0
2015-04-16 09:30:00,47.77,47.92,47.71,47.91,26200.0,39.4398,39.5636,39.3902,39.5553,26200.0
2015-04-16 09:40:00,47.9,48.01,47.88,47.88,24400.0,39.5471,39.6379,39.5306,39.5306,24400.0
2015-04-16 09:50:00,47.88,47.88,47.77,47.88,20200.0,39.5306,39.5306,39.4398,39.5306,20200.0
2015-04-16 10:00:00,47.88,47.91,47.82,47.85,19200.0,39.5306,39.5553,39.481,39.5058,19200.0
2015-04-16 10:10:00,47.86,47.91,47.84,47.87,21100.0,39.5141,39.5553,39.4975,39.5223,21100.0
2015-04-16 10:20:00,47.88,47.89,47.85,47.89,16600.0,39.5306,39.5388,39.5058,39.5388,16600.0
2015-04-16 10:30:00,47.89,47.9,47.87,47.9,11700.0,39.5388,39.5471,39.5223,39.5471,11700.0
2015-04-16 10:40:00,47.89,47.95,47.87,47.95,21900.0,39.5388,39.5884,39.5223,39.5884,21900.0
2015-04-16 10:50:00,47.94,47.94,47.9,47.92,23800.0,39.5801,39.5801,39.5471,39.5636,23800.0
2015-04-16 11:00:00,47.93,47.96,47.92,47.96,7400.0,39.5719,39.5966,39.5636,39.5966,7400.0
2015-04-16 11:10:00,47.97,48.03,47.97,48.01,11300.0,39.6049,39.6544,39.6049,39.6379,11300.0
2015-04-16 11:20:00,47.99,48.01,47.96,47.96,14200.0,39.6214,39.6379,39.5966,39.5966,14200.0
2015-04-16 11:30:00,47.98,48.01,47.96,47.97,11200.0,39.6131,39.6379,39.5966,39.6049,11200.0
2015-04-16 11:40:00,47.96,47.98,47.94,47.98,13600.0,39.5966,39.6131,39.5801,39.6131,13600.0
2015-04-16 11:50:00,47.98,47.98,47.93,47.94,4800.0,39.6131,39.6131,39.5719,39.5801,4800.0
2015-04-16 12:00:00,47.95,47.97,47.94,47.95,8600.0,39.5884,39.6049,39.5801,39.5884,8600.0
2015-04-16 12:10:00,47.95,47.99,47.94,47.97,6100.0,39.5884,39.6214,39.5801,39.6049,6100.0
2015-04-16 12:20:00,47.97,48.0,47.96,47.97,3300.0,39.6049,39.6296,39.5966,39.6049,3300.0
2015-04-16 12:30:00,47.97,48.02,47.95,47.96,5000.0,39.6049,39.6462,39.5884,39.5966,5000.0
2015-04-16 12:40:00,47.95,48.0,47.95,47.96,5800.0,39.5884,39.6296,39.5884,39.5966,5800.0
2015-04-16 12:50:00,47.96,48.01,47.94,48.01,11800.0,39.5966,39.6379,39.5801,39.6379,11800.0
2015-04-16 13:00:00,48.02,48.06,48.01,48.04,8400.0,39.6462,39.6792,39.6379,39.6627,8400.0
2015-04-16 13:10:00,48.05,48.11,48.04,48.11,10000.0,39.6709,39.7205,39.6627,39.7205,10000.0
2015-04-16 13:20:00,48.12,48.14,48.06,48.08,11500.0,39.7287,39.7452,39.6792,39.6957,11500.0
2015-04-16 13:30:00,48.09,48.12,48.09,48.12,6300.0,39.7039,39.7287,39.7039,39.7287,6300.0
2015-04-16 13:40:00,48.12,48.21,48.11,48.2,10700.0,39.7287,39.803,39.7205,39.7948,10700.0
2015-04-16 13:50:00,48.19,48.2,48.15,48.16,3400.0,39.7865,39.7948,39.7535,39.7617,3400.0
2015-04-16 14:00:00,48.17,48.17,48.12,48.12,11500.0,39.77,39.77,39.7287,39.7287,11500.0
2015-04-16 14:10:00,48.11,48.19,48.1,48.18,28100.0,39.7205,39.7865,39.7122,39.7783,28100.0
2015-04-16 14:20:00,48.18,48.19,48.15,48.15,14600.0,39.7783,39.7865,39.7535,39.7535,14600.0
2015-04-16 14:30:00,48.17,48.18,48.15,48.16,12500.0,39.77,39.7783,39.7535,39.7617,12500.0
2015-04-16 14:40:00,48.16,48.19,48.16,48.16,8400.0,39.7617,39.7865,39.7617,39.7617,8400.0
2015-04-16 14:50:00,48.17,48.18,48.13,48.13,10700.0,39.77,39.7783,39.737,39.737,10700.0
2015-04-16 15:00:00,48.14,48.15,48.12,48.13,13400.0,39.7452,39.7535,39.7287,39.737,13400.0
2015-04-16 15:10:00,48.13,48.13,48.09,48.1,10800.0,39.737,39.737,39.7039,39.7122,10800.0
2015-04-16 15:20:00,48.09,48.1,48.03,48.07,16300.0,39.7039,39.7122,39.6544,39.6874,16300.0
2015-04-16 15:30:00,48.07,48.08,48.06,48.06,17800.0,39.6874,39.6957,39.6792,39.6792,17800.0
2015-04-16 15:40:00,48.07,48.07,47.99,48.01,32800.0,39.6874,39.6874,39.6214,39.6379,32800.0
2015-04-16 15:50:00,48.01,48.02,47.97,47.99,96000.0,39.6379,39.6462,39.6049,39.6214,96000.0
2015-04-17 09:30:00,47.72,47.72,47.47,47.48,94000.0,39.3985,39.3985,39.1921,39.2003,94000.0
2015-04-17 09:40:00,47.49,47.52,47.3,47.38,19700.0,39.2086,39.2333,39.0517,39.1178,19700.0
2015-04-17 09:50:00,47.36,47.42,47.31,47.35,9700.0,39.1012,39.1508,39.06,39.093,9700.0
2015-04-17 10:00:00,47.35,47.35,47.25,47.31,14400.0,39.093,39.093,39.0104,39.06,14400.0
2015-04-17 10:10:00,47.31,47.32,47.19,47.21,11700.0,39.06,39.0682,38.9609,38.9774,11700.0
2015-04-17 10:20:00,47.21,47.28,47.17,47.21,27300.0,38.9774,39.0352,38.9444,38.9774,27300.0
2015-04-17 10:30:00,47.2,47.28,47.19,47.21,22200.0,38.9692,39.0352,38.9609,38.9774,22200.0
2015-04-17 10:40:00,47.2,47.31,47.2,47.24,9900.0,38.9692,39.06,38.9692,39.0022,9900.0
2015-04-17 10:50:00,47.25,47.27,47.2,47.21,15600.0,39.0104,39.0269,38.9692,38.9774,15600.0
2015-04-17 11:00:00,47.21,47.21,47.12,47.14,16000.0,38.9774,38.9774,38.9031,38.9196,16000.0
2015-04-17 11:10:00,47.15,47.28,47.11,47.27,20700.0,38.9279,39.0352,38.8948,39.0269,20700.0
2015-04-17 11:20:00,47.26,47.31,47.22,47.29,5500.0,39.0187,39.06,38.9857,39.0435,5500.0
2015-04-17 11:30:00,47.31,47.31,47.24,47.26,5700.0,39.06,39.06,39.0022,39.0187,5700.0
2015-04-17 11:40:00,47.26,47.36,47.26,47.33,24000.0,39.0187,39.1012,39.0187,39.0765,24000.0
2015-04-17 11:50:00,47.35,47.45,47.34,47.41,64500.0,39.093,39.1756,39.0847,39.1425,64500.0
2015-04-17 12:00:00,47.41,47.5,47.4,47.48,29500.0,39.1425,39.2168,39.1343,39.2003,29500.0
2015-04-17 12:10:00,47.49,47.52,47.42,47.42,35200.0,39.2086,39.2333,39.1508,39.1508,35200.0
2015-04-17 12:20:00,47.43,47.48,47.4,47.43,14300.0,39.159,39.2003,39.1343,39.159,14300.0
2015-04-17 12:30:00,47.42,47.47,47.42,47.46,7400.0,39.1508,39.1921,39.1508,39.1838,7400.0
2015-04-17 12:40:00,47.47,47.47,47.44,47.45,5400.0,39.1921,39.1921,39.1673,39.1756,5400.0
2015-04-17 12:50:00,47.45,47.49,47.41,47.49,9000.0,39.1756,39.2086,39.1425,39.2086,9000.0
2015-04-17 13:00:00,47.48,47.49,47.45,47.47,10700.0,39.2003,39.2086,39.1756,39.1921,10700.0
2015-04-17 13:10:00,47.46,47.49,47.44,47.49,6200.0,39.1838,39.2086,39.1673,39.2086,6200.0
2015-04-17 13:20:00,47.48,47.49,47.45,47.45,5900.0,39.2003,39.2086,39.1756,39.1756,5900.0
2015-04-17 13:30:00,47.45,47.47,47.42,47.44,8900.0,39.1756,39.1921,39.1508,39.1673,8900.0
2015-04-17 13:40:00,47.45,47.5,47.44,47.5,13400.0,39.1756,39.2168,39.1673,39.2168,13400.0
2015-04-17 13:50:00,47.49,47.5,47.35,47.38,12300.0,39.2086,39.2168,39.093,39.1178,12300.0
2015-04-17 14:00:00,47.38,47.45,47.38,47.4,15200.0,39.1178,39.1756,39.1178,39.1343,15200.0
2015-04-17 14:10:00,47.4,47.43,47.38,47.39,12500.0,39.1343,39.159,39.1178,39.126,12500.0
2015-04-17 14:20:00,47.41,47.43,47.39,47.39,14300.0,39.1425,39.159,39.126,39.126,14300.0
2015-04-17 14:30:00,47.4,47.45,47.38,47.45,15200.0,39.1343,39.1756,39.1178,39.1756,15200.0
2015-04-17 14:40:00,47.44,47.48,47.43,47.44,24000.0,39.1673,39.2003,39.159,39.1673,24000.0
2015-04-17 14:50:00,47.44,47.51,47.42,47.5,32900.0,39.1673,39.2251,39.1508,39.2168,32900.0
2015-04-17 15:00:00,47.49,47.5,47.46,47.5,17300.0,39.2086,39.2168,39.1838,39.2168,17300.0
2015-04-17 15:10:00,47.5,47.54,47.5,47.51,14600.0,39.2168,39.2499,39.2168,39.2251,14600.0
2015-04-17 15:20:00,47.52,47.56,47.47,47.56,25300.0,39.2333,39.2664,39.1921,39.2664,25300.0
2015-04-17 15:30:00,47.56,47.65,47.54,47.64,38000.0,39.2664,39.3407,39.2499,39.3324,38000.0
2015-04-17 15:40:00,47.63,47.69,47.61,47.66,71500.0,39.3242,39.3737,39.3077,39.3489,71500.0
2015-04-17 15:50:00,47.65,47.68,47.61,47.64,113000.0,39.3407,39.3654,39.3077,39.3324,113000.0
2015-04-20 09:30:00,47.75,48.03,47.71,47.88,75800.0,39.4232,39.6544,39.3902,39.5306,75800.0
2015-04-20 09:40:00,47.84,47.96,47.81,47.95,65900.0,39.4975,39.5966,39.4728,39.5884,65900.0
2015-04-20 09:50:00,47.97,48.02,47.91,47.92,7100.0,39.6049,39.6462,39.5553,39.5636,7100.0
2015-04-20 10:00:00,47.92,47.92,47.83,47.83,130900.0,39.5636,39.5636,39.4893,39.4893,130900.0
2015-04-20 10:10:00,47.85,47.87,47.76,47.78,9600.0,39.5058,39.5223,39.4315,39.448,9600.0
2015-04-20 10:20:00,47.78,47.78,47.74,47.76,9900.0,39.448,39.448,39.415,39.4315,9900.0
2015-04-20 10:30:00,47.8,47.83,47.78,47.82,7700.0,39.4645,39.4893,39.448,39.481,7700.0
2015-04-20 10:40:00,47.83,47.83,47.78,47.79,7800.0,39.4893,39.4893,39.448,39.4563,7800.0
2015-04-20 10:50:00,47.79,47.85,47.78,47.81,10200.0,39.4563,39.5058,39.448,39.4728,10200.0
2015-04-20 11:00:00,47.82,47.89,47.82,47.88,9600.0,39.481,39.5388,39.481,39.5306,9600.0
2015-04-20 11:10:00,47.88,47.89,47.83,47.83,8800.0,39.5306,39.5388,39.4893,39.4893,8800.0
2015-04-20 11:20:00,47.83,47.85,47.77,47.78,13000.0,39.4893,39.5058,39.4398,39.448,13000.0
2015-04-20 11:30:00,47.78,47.83,47.75,47.8,24300.0,39.448,39.4893,39.4232,39.4645,24300.0
2015-04-20 11:40:00,47.81,47.85,47.79,47.8,4600.0,39.4728,39.5058,39.4563,39.4645,4600.0
2015-04-20 11:50:00,47.8,47.87,47.79,47.85,16300.0,39.4645,39.5223,39.4563,39.5058,16300.0
2015-04-20 12:00:00,47.84,47.84,47.72,47.72,25200.0,39.4975,39.4975,39.3985,39.3985,25200.0
2015-04-20 12:10:00,47.73,47.83,47.72,47.83,10400.0,39.4067,39.4893,39.3985,39.4893,10400.0
2015-04-20 12:20:00,47.83,47.88,47.82,47.88,6200.0,39.4893,39.5306,39.481,39.5306,6200.0
2015-04-20 12:30:00,47.88,47.88,47.79,47.79,7500.0,39.5306,39.5306,39.4563,39.4563,7500.0
2015-04-20 12:40:00,47.8,47.82,47.8,47.82,3800.0,39.4645,39.481,39.4645,39.481,3800.0
2015-04-20 12:50:00,47.83,47.85,47.79,47.81,8400.0,39.4893,39.5058,39.4563,39.4728,8400.0
2015-04-20 13:00:00,47.8,47.82,47.8,47.82,3200.0,39.4645,39.481,39.4645,39.481,3200.0
2015-04-20 13:10:00,47.82,47.88,47.8,47.8,6700.0,39.481,39.5306,39.4645,39.4645,6700.0
2015-04-20 13:20:00,47.81,47.83,47.79,47.8,16800.0,39.4728,39.4893,39.4563,39.4645,16800.0
2015-04-20 13:30:00,47.82,47.84,47.8,47.83,4300.0,39.481,39.4975,39.4645,39.4893,4300.0
2015-04-20 13:40:00,47.83,47.83,47.79,47.82,5700.0,39.4893,39.4893,39.4563,39.481,5700.0
2015-04-20 13:50:00,47.81,47.83,47.8,47.81,5600.0,39.4728,39.4893,39.4645,39.4728,5600.0
2015-04-20 14:00:00,47.81,47.83,47.8,47.81,8200.0,39.4728,39.4893,39.4645,39.4728,8200.0
2015-04-20 14:10:00,47.8,47.85,47.79,47.85,4300.0,39.4645,39.5058,39.4563,39.5058,4300.0
2015-04-20 14:20:00,47.85,47.87,47.81,47.82,7500.0,39.5058,39.5223,39.4728,39.481,7500.0
2015-04-20 14:30:00,47.81,47.83,47.79,47.82,7900.0,39.4728,39.4893,39.4563,39.481,7900.0
2015-04-20 14:40:00,47.83,47.86,47.81,47.83,5700.0,39.4893,39.5141,39.4728,39.4893,5700.0
2015-04-20 14:50:00,47.83,47.87,47.81,47.87,20800.0,39.4893,39.5223,39.4728,39.5223,20800.0
2015-04-20 15:00:00,47.88,47.88,47.84,47.85,8500.0,39.5306,39.5306,39.4975,39.5058,8500.0
2015-04-20 15:10:00,47.86,47.87,47.85,47.87,5900.0,39.5141,39.5223,39.5058,39.5223,5900.0
2015-04-20 15:20:00,47.87,47.87,47.85,47.87,10000.0,39.5223,39.5223,39.5058,39.5223,10000.0
2015-04-20 15:30:00,47.87,47.88,47.85,47.85,17800.0,39.5223,39.5306,39.5058,39.5058,17800.0
2015-04-20 15:40:00,47.85,47.93,47.84,47.91,45300.0,39.5058,39.5719,39.4975,39.5553,45300.0
2015-04-20 15:50:00,47.91,47.93,47.89,47.91,60300.0,39.5553,39.5719,39.5388,39.5553,60300.0
2015-04-21 09:30:00,47.98,48.14,47.76,47.79,34400.0,39.6131,39.7452,39.4315,39.4563,34400.0
2015-04-21 09:40:00,47.77,47.8,47.71,47.75,94600.0,39.4398,39.4645,39.3902,39.4232,94600.0
2015-04-21 09:50:00,47.73,47.75,47.55,47.55,17500.0,39.4067,39.4232,39.2581,39.2581,17500.0
2015-04-21 10:00:00,47.55,47.66,47.53,47.62,19800.0,39.2581,39.3489,39.2416,39.3159,19800.0
2015-04-21 10:10:00,47.63,47.67,47.57,47.66,17200.0,39.3242,39.3572,39.2746,39.3489,17200.0
2015-04-21 10:20:00,47.66,47.67,47.6,47.61,13800.0,39.3489,39.3572,39.2994,39.3077,13800.0
2015-04-21 10:30:00,47.61,47.63,47.58,47.62,15200.0,39.3077,39.3242,39.2829,39.3159,15200.0
2015-04-21 10:40:00,47.62,47.65,47.59,47.62,21300.0,39.3159,39.3407,39.2911,39.3159,21300.0
2015-04-21 10:50:00,47.62,47.64,47.6,47.63,20400.0,39.3159,39.3324,39.2994,39.3242,20400.0
2015-04-21 11:00:00,47.62,47.68,47.62,47.67,9400.0,39.3159,39.3654,39.3159,39.3572,9400.0
2015-04-21 11:10:00,47.67,47.69,47.65,47.67,229200.0,39.3572,39.3737,39.3407,39.3572,229200.0
2015-04-21 11:20:00,47.66,47.68,47.63,47.63,13200.0,39.3489,39.3654,39.3242,39.3242,13200.0
2015-04-21 11:30:00,47.63,47.65,47.59,47.62,6900.0,39.3242,39.3407,39.2911,39.3159,6900.0
2015-04-21 11:40:00,47.6,47.6,47.52,47.57,12300.0,39.2994,39.2994,39.2333,39.2746,12300.0
2015-04-21 11:50:00,47.58,47.58,47.52,47.52,8500.0,39.2829,39.2829,39.2333,39.2333,8500.0
2015-04-21 12:00:00,47.52,47.52,47.45,47.48,8000.0,39.2333,39.2333,39.1756,39.2003,8000.0
2015-04-21 12:10:00,47.48,47.49,47.42,47.42,15400.0,39.2003,39.2086,39.1508,39.1508,15400.0
2015-04-21 12:20:00,47.42,47.43,47.4,47.43,11300.0,39.1508,39.159,39.1343,39.159,11300.0
2015-04-21 12:30:00,47.42,47.49,47.41,47.49,6700.0,39.1508,39.2086,39.1425,39.2086,6700.0
2015-04-21 12:40:00,47.49,47.49,47.46,47.46,3600.0,39.2086,39.2086,39.1838,39.1838,3600.0
2015-04-21 12:50:00,47.47,47.49,47.46,47.48,4800.0,39.1921,39.2086,39.1838,39.2003,4800.0
2015-04-21 13:00:00,47.48,47.52,47.48,47.5,3200.0,39.2003,39.2333,39.2003,39.2168,3200.0
2015-04-21 13:10:00,47.51,47.57,47.51,47.54,5900.0,39.2251,39.2746,39.2251,39.2499,5900.0
2015-04-21 13:20:00,47.55,47.59,47.53,47.53,5800.0,39.2581,39.2911,39.2416,39.2416,5800.0
2015-04-21 13:30:00,47.53,47.54,47.41,47.41,7500.0,39.2416,39.2499,39.1425,39.1425,7500.0
2015-04-21 13:40:00,47.44,47.49,47.42,47.43,19100.0,39.1673,39.2086,39.1508,39.159,19100.0
2015-04-21 13:50:00,47.44,47.52,47.43,47.49,8100.0,39.1673,39.2333,39.159,39.2086,8100.0
2015-04-21 14:00:00,47.48,47.52,47.47,47.52,5200.0,39.2003,39.2333,39.1921,39.2333,5200.0
2015-04-21 14:10:00,47.52,47.58,47.51,47.58,5500.0,39.2333,39.2829,39.2251,39.2829,5500.0
2015-04-21 14:20:00,47.57,47.61,47.56,47.61,7800.0,39.2746,39.3077,39.2664,39.3077,7800.0
2015-04-21 14:30:00,47.61,47.64,47.6,47.64,7400.0,39.3077,39.3324,39.2994,39.3324,7400.0
2015-04-21 14:40:00,47.64,47.68,47.62,47.68,9300.0,39.3324,39.3654,39.3159,39.3654,9300.0
2015-04-21 14:50:00,47.66,47.68,47.64,47.68,12100.0,39.3489,39.3654,39.3324,39.3654,12100.0
2015-04-21 15:00:00,47.68,47.71,47.65,47.71,8600.0,39.3654,39.3902,39.3407,39.3902,8600.0
2015-04-21 15:10:00,47.71,47.71,47.65,47.67,12100.0,39.3902,39.3902,39.3407,39.3572,12100.0
2015-04-21 15:20:00,47.66,47.68,47.62,47.65,14700.0,39.3489,39.3654,39.3159,39.3407,14700.0
2015-04-21 15:30:00,47.64,47.67,47.61,47.65,19100.0,39.3324,39.3572,39.3077,39.3407,19100.0
2015-04-21 15:40:00,47.66,47.67,47.64,47.66,20600.0,39.3489,39.3572,39.3324,39.3489,20600.0
2015-04-21 15:50:00,47.66,47.69,47.64,47.65,40900.0,39.3489,39.3737,39.3324,39.3407,40900.0
2015-04-22 09:30:00,47.66,47.68,47.36,47.36,15800.0,39.3489,39.3654,39.1012,39.1012,15800.0
2015-04-22 09:40:00,47.45,47.47,47.22,47.22,15600.0,39.1756,39.1921,38.9857,38.9857,15600.0
2015-04-22 09:50:00,47.25,47.31,47.21,47.3,6300.0,39.0104,39.06,38.9774,39.0517,6300.0
2015-04-22 10:00:00,47.29,47.35,47.28,47.33,10100.0,39.0435,39.093,39.0352,39.0765,10100.0
2015-04-22 10:10:00,47.31,47.41,47.29,47.39,12000.0,39.06,39.1425,39.0435,39.126,12000.0
2015-04-22 10:20:00,47.4,47.47,47.36,47.47,9200.0,39.1343,39.1921,39.1012,39.1921,9200.0
2015-04-22 10:30:00,47.47,47.47,47.42,47.46,6800.0,39.1921,39.1921,39.1508,39.1838,6800.0
2015-04-22 10:40:00,47.46,47.62,47.45,47.61,8500.0,39.1838,39.3159,39.1756,39.3077,8500.0
2015-04-22 10:50:00,47.6,47.61,47.52,47.55,5900.0,39.2994,39.3077,39.2333,39.2581,5900.0
2015-04-22 11:00:00,47.57,47.6,47.56,47.57,5500.0,39.2746,39.2994,39.2664,39.2746,5500.0
2015-04-22 11:10:00,47.58,47.62,47.54,47.56,4700.0,39.2829,39.3159,39.2499,39.2664,4700.0
2015-04-22 11:20:00,47.55,47.56,47.51,47.54,6400.0,39.2581,39.2664,39.2251,39.2499,6400.0
2015-04-22 11:30:00,47.55,47.57,47.52,47.56,5200.0,39.2581,39.2746,39.2333,39.2664,5200.0
2015-04-22 11:40:00,47.58,47.61,47.55,47.6,5000.0,39.2829,39.3077,39.2581,39.2994,5000.0
2015-04-22 11:50:00,47.59,47.63,47.58,47.61,3600.0,39.2911,39.3242,39.2829,39.3077,3600.0
2015-04-22 12:00:00,47.61,47.62,47.55,47.56,8200.0,39.3077,39.3159,39.2581,39.2664,8200.0
2015-04-22 12:10:00,47.55,47.57,47.54,47.54,7600.0,39.2581,39.2746,39.2499,39.2499,7600.0
2015-04-22 12:20:00,47.53,47.58,47.5,47.53,4400.0,39.2416,39.2829,39.2168,39.2416,4400.0
2015-04-22 12:30:00,47.52,47.55,47.51,47.55,1700.0,39.2333,39.2581,39.2251,39.2581,1700.0
2015-04-22 12:40:00,47.55,47.59,47.53,47.59,4400.0,39.2581,39.2911,39.2416,39.2911,4400.0
2015-04-22 12:50:00,47.58,47.62,47.57,47.6,3200.0,39.2829,39.3159,39.2746,39.2994,3200.0
2015-04-22 13:00:00,47.59,47.59,47.54,47.55,4600.0,39.2911,39.2911,39.2499,39.2581,4600.0
2015-04-22 13:10:00,47.54,47.57,47.52,47.56,4000.0,39.2499,39.2746,39.2333,39.2664,4000.0
2015-04-22 13:20:00,47.55,47.61,47.55,47.61,3400.0,39.2581,39.3077,39.2581,39.3077,3400.0
2015-04-22 13:30:00,47.59,47.59,47.58,47.58,800.0,39.2911,39.2911,39.2829,39.2829,800.0
2015-04-22 13:40:00,47.58,47.65,47.58,47.65,6600.0,39.2829,39.3407,39.2829,39.3407,6600.0
2015-04-22 13:50:00,47.64,47.64,47.59,47.6,7900.0,39.3324,39.3324,39.2911,39.2994,7900.0
2015-04-22 14:00:00,47.61,47.67,47.61,47.65,3700.0,39.3077,39.3572,39.3077,39.3407,3700.0
2015-04-22 14:10:00,47.63,47.66,47.62,47.63,4000.0,39.3242,39.3489,39.3159,39.3242,4000.0
2015-04-22 14:20:00,47.63,47.64,47.6,47.61,11000.0,39.3242,39.3324,39.2994,39.3077,11000.0
2015-04-22 14:30:00,47.6,47.69,47.6,47.69,5500.0,39.2994,39.3737,39.2994,39.3737,5500.0
2015-04-22 14:40:00,47.68,47.69,47.66,47.68,5400.0,39.3654,39.3737,39.3489,39.3654,5400.0
2015-04-22 14:50:00,47.68,47.68,47.63,47.65,6100.0,39.3654,39.3654,39.3242,39.3407,6100.0
2015-04-22 15:00:00,47.64,47.68,47.62,47.62,5700.0,39.3324,39.3654,39.3159,39.3159,5700.0
2015-04-22 15:10:00,47.63,47.68,47.63,47.66,6800.0,39.3242,39.3654,39.3242,39.3489,6800.0
2015-04-22 15:20:00,47.65,47.68,47.64,47.67,9700.0,39.3407,39.3654,39.3324,39.3572,9700.0
2015-04-22 15:30:00,47.68,47.68,47.63,47.68,14400.0,39.3654,39.3654,39.3242,39.3654,14400.0
2015-04-22 15:40:00,47.68,47.68,47.63,47.67,18400.0,39.3654,39.3654,39.3242,39.3572,18400.0
2015-04-22 15:50:00,47.68,47.71,47.67,47.7,100100.0,39.3654,39.3902,39.3572,39.382,100100.0
2015-04-23 09:30:00,47.48,47.72,47.48,47.69,25900.0,39.2003,39.3985,39.2003,39.3737,25900.0
2015-04-23 09:40:00,47.71,47.77,47.62,47.71,27600.0,39.3902,39.4398,39.3159,39.3902,27600.0
2015-04-23 09:50:00,47.69,47.69,47.61,47.64,17100.0,39.3737,39.3737,39.3077,39.3324,17100.0
2015-04-23 10:00:00,47.63,47.69,47.59,47.66,14800.0,39.3242,39.3737,39.2911,39.3489,14800.0
2015-04-23 10:10:00,47.66,47.69,47.65,47.65,10600.0,39.3489,39.3737,39.3407,39.3407,10600.0
2015-04-23 10:20:00,47.64,47.68,47.62,47.68,11500.0,39.3324,39.3654,39.3159,39.3654,11500.0
2015-04-23 10:30:00,47.69,47.72,47.68,47.71,8000.0,39.3737,39.3985,39.3654,39.3902,8000.0
2015-04-23 10:40:00,47.7,47.74,47.69,47.71,20400.0,39.382,39.415,39.3737,39.3902,20400.0
2015-04-23 10:50:00,47.71,47.72,47.67,47.7,13900.0,39.3902,39.3985,39.3572,39.382,13900.0
2015-04-23 11:00:00,47.68,47.71,47.66,47.66,53700.0,39.3654,39.3902,39.3489,39.3489,53700.0
2015-04-23 11:10:00,47.66,47.7,47.61,47.62,18300.0,39.3489,39.382,39.3077,39.3159,18300.0
2015-04-23 11:20:00,47.62,47.63,47.58,47.63,14500.0,39.3159,39.3242,39.2829,39.3242,14500.0
2015-04-23 11:30:00,47.62,47.71,47.61,47.71,11000.0,39.3159,39.3902,39.3077,39.3902,11000.0
2015-04-23 11:40:00,47.71,47.71,47.65,47.7,7000.0,39.3902,39.3902,39.3407,39.382,7000.0
2015-04-23 11:50:00,47.7,47.76,47.66,47.73,27700.0,39.382,39.4315,39.3489,39.4067,27700.0
2015-04-23 12:00:00,47.73,47.86,47.73,47.86,10900.0,39.4067,39.5141,39.4067,39.5141,10900.0
2015-04-23 12:10:00,47.86,47.89,47.86,47.88,6800.0,39.5141,39.5388,39.5141,39.5306,6800.0
2015-04-23 12:20:00,47.9,47.92,47.87,47.88,11600.0,39.5471,39.5636,39.5223,39.5306,11600.0
2015-04-23 12:30:00,47.88,47.97,47.88,47.96,11100.0,39.5306,39.6049,39.5306,39.5966,11100.0
2015-04-23 12:40:00,47.97,48.0,47.95,47.96,6600.0,39.6049,39.6296,39.5884,39.5966,6600.0
2015-04-23 12:50:00,47.97,48.0,47.96,47.99,9000.0,39.6049,39.6296,39.5966,39.6214,9000.0
2015-04-23 13:00:00,47.99,48.02,47.96,47.98,11100.0,39.6214,39.6462,39.5966,39.6131,11100.0
2015-04-23 13:10:00,47.98,47.98,47.93,47.94,11300.0,39.6131,39.6131,39.5719,39.5801,11300.0
2015-04-23 13:20:00,47.94,47.97,47.85,47.86,52700.0,39.5801,39.6049,39.5058,39.5141,52700.0
2015-04-23 13:30:00,47.87,47.87,47.8,47.83,23600.0,39.5223,39.5223,39.4645,39.4893,23600.0
2015-04-23 13:40:00,47.83,47.83,47.79,47.8,11200.0,39.4893,39.4893,39.4563,39.4645,11200.0
2015-04-23 13:50:00,47.8,47.82,47.78,47.8,18300.0,39.4645,39.481,39.448,39.4645,18300.0
2015-04-23 14:00:00,47.8,47.84,47.8,47.84,18400.0,39.4645,39.4975,39.4645,39.4975,18400.0
2015-04-23 14:10:00,47.83,47.84,47.8,47.83,17200.0,39.4893,39.4975,39.4645,39.4893,17200.0
2015-04-23 14:20:00,47.83,47.84,47.78,47.83,19200.0,39.4893,39.4975,39.448,39.4893,19200.0
2015-04-23 14:30:00,47.83,47.84,47.78,47.82,20900.0,39.4893,39.4975,39.448,39.481,20900.0
2015-04-23 14:40:00,47.82,47.9,47.82,47.84,21600.0,39.481,39.5471,39.481,39.4975,21600.0
2015-04-23 14:50:00,47.84,47.85,47.8,47.84,21200.0,39.4975,39.5058,39.4645,39.4975,21200.0
2015-04-23 15:00:00,47.84,47.85,47.77,47.79,25000.0,39.4975,39.5058,39.4398,39.4563,25000.0
2015-04-23 15:10:00,47.81,47.83,47.79,47.8,29800.0,39.4728,39.4893,39.4563,39.4645,29800.0
2015-04-23 15:20:00,47.8,47.81,47.75,47.81,41400.0,39.4645,39.4728,39.4232,39.4728,41400.0
2015-04-23 15:30:00,47.81,47.84,47.79,47.84,31500.0,39.4728,39.4975,39.4563,39.4975,31500.0
2015-04-23 15:40:00,47.84,47.87,47.81,47.86,42100.0,39.4975,39.5223,39.4728,39.5141,42100.0
2015-04-23 15:50:00,47.86,47.86,47.7,47.73,116800.0,39.5141,39.5141,39.382,39.4067,116800.0
2015-04-24 09:30:00,47.58,47.99,47.54,47.65,40200.0,39.2829,39.6214,39.2499,39.3407,40200.0
2015-04-24 09:40:00,47.63,48.08,47.62,48.03,43900.0,39.3242,39.6957,39.3159,39.6544,43900.0
2015-04-24 09:50:00,48.04,48.48,48.01,48.3,90200.0,39.6627,40.0259,39.6379,39.8773,90200.0
2015-04-24 10:00:00,48.3,48.44,48.25,48.41,23100.0,39.8773,39.9929,39.836,39.9681,23100.0
2015-04-24 10:10:00,48.42,48.44,48.28,48.33,13900.0,39.9764,39.9929,39.8608,39.9021,13900.0
2015-04-24 10:20:00,48.34,48.64,48.29,48.55,53600.0,39.9104,40.158,39.8691,40.0837,53600.0
2015-04-24 10:30:00,48.54,48.57,48.41,48.56,18500.0,40.0755,40.1002,39.9681,40.092,18500.0
2015-04-24 10:40:00,48.57,48.62,48.48,48.48,17200.0,40.1002,40.1415,40.0259,40.0259,17200.0
2015-04-24 10:50:00,48.49,48.58,48.48,48.48,13800.0,40.0342,40.1085,40.0259,40.0259,13800.0
2015-04-24 11:00:00,48.51,48.61,48.49,48.54,16700.0,40.0507,40.1333,40.0342,40.0755,16700.0
2015-04-24 11:10:00,48.53,48.58,48.48,48.54,17300.0,40.0672,40.1085,40.0259,40.0755,17300.0
2015-04-24 11:20:00,48.57,48.61,48.56,48.57,12800.0,40.1002,40.1333,40.092,40.1002,12800.0
2015-04-24 11:30:00,48.58,48.68,48.57,48.65,26000.0,40.1085,40.1911,40.1002,40.1663,26000.0
2015-04-24 11:40:00,48.66,48.69,48.61,48.61,16000.0,40.1746,40.1993,40.1333,40.1333,16000.0
2015-04-24 11:50:00,48.61,48.71,48.61,48.7,16700.0,40.1333,40.2158,40.1333,40.2076,16700.0
2015-04-24 12:00:00,48.7,48.75,48.64,48.73,17800.0,40.2076,40.2489,40.158,40.2323,17800.0
2015-04-24 12:10:00,48.74,48.74,48.69,48.71,11200.0,40.2406,40.2406,40.1993,40.2158,11200.0
2015-04-24 12:20:00,48.72,48.88,48.72,48.78,17300.0,40.2241,40.3562,40.2241,40.2736,17300.0
2015-04-24 12:30:00,48.77,48.78,48.7,48.75,21100.0,40.2654,40.2736,40.2076,40.2489,21100.0
2015-04-24 12:40:00,48.74,48.78,48.71,48.77,8600.0,40.2406,40.2736,40.2158,40.2654,8600.0
2015-04-24 12:50:00,48.78,48.88,48.78,48.87,24800.0,40.2736,40.3562,40.2736,40.3479,24800.0
2015-04-24 13:00:00,48.86,48.91,48.79,48.9,26200.0,40.3397,40.381,40.2819,40.3727,26200.0
2015-04-24 13:10:00,48.9,49.11,48.89,49.05,86800.0,40.3727,40.5461,40.3644,40.4965,86800.0
2015-04-24 13:20:00,49.02,49.08,48.99,49.02,39600.0,40.4718,40.5213,40.447,40.4718,39600.0
2015-04-24 13:30:00,49.03,49.03,48.97,49.0,21100.0,40.48,40.48,40.4305,40.4553,21100.0
2015-04-24 13:40:00,49.01,49.01,48.88,48.89,42000.0,40.4635,40.4635,40.3562,40.3644,42000.0
2015-04-24 13:50:00,48.87,49.09,48.83,49.04,39100.0,40.3479,40.5296,40.3149,40.4883,39100.0
2015-04-24 14:00:00,49.04,49.04,48.92,49.02,102800.0,40.4883,40.4883,40.3892,40.4718,102800.0
2015-04-24 14:10:00,49.02,49.07,49.0,49.04,151300.0,40.4718,40.5131,40.4553,40.4883,151300.0
2015-04-24 14:20:00,49.05,49.05,48.99,49.02,32200.0,40.4965,40.4965,40.447,40.4718,32200.0
2015-04-24 14:30:00,49.02,49.02,48.97,49.0,17800.0,40.4718,40.4718,40.4305,40.4553,17800.0
2015-04-24 14:40:00,49.0,49.01,48.79,48.82,26300.0,40.4553,40.4635,40.2819,40.3067,26300.0
2015-04-24 14:50:00,48.83,48.89,48.72,48.72,30900.0,40.3149,40.3644,40.2241,40.2241,30900.0
2015-04-24 15:00:00,48.72,48.86,48.71,48.86,28000.0,40.2241,40.3397,40.2158,40.3397,28000.0
2015-04-24 15:10:00,48.86,48.94,48.85,48.93,32500.0,40.3397,40.4057,40.3314,40.3975,32500.0
2015-04-24 15:20:00,48.93,48.98,48.92,48.96,35700.0,40.3975,40.4387,40.3892,40.4222,35700.0
2015-04-24 15:30:00,48.96,49.01,48.93,49.0,76900.0,40.4222,40.4635,40.3975,40.4553,76900.0
2015-04-24 15:40:00,49.0,49.01,48.95,48.96,53100.0,40.4553,40.4635,40.414,40.4222,53100.0
2015-04-24 15:50:00,48.97,49.07,48.96,49.07,202100.0,40.4305,40.5131,40.4222,40.5131,202100.0
2015-04-27 09:30:00,49.06,49.08,48.59,48.67,86500.0,40.5048,40.5213,40.1168,40.1828,86500.0
2015-04-27 09:40:00,48.66,48.68,48.52,48.55,49100.0,40.1746,40.1911,40.059,40.0837,49100.0
2015-04-27 09:50:00,48.55,48.76,48.55,48.74,28900.0,40.0837,40.2571,40.0837,40.2406,28900.0
2015-04-27 10:00:00,48.72,48.76,48.7,48.75,18700.0,40.2241,40.2571,40.2076,40.2489,18700.0
2015-04-27 10:10:00,48.75,48.83,48.74,48.83,12700.0,40.2489,40.3149,40.2406,40.3149,12700.0
2015-04-27 10:20:00,48.83,48.83,48.77,48.82,20600.0,40.3149,40.3149,40.2654,40.3067,20600.0
2015-04-27 10:30:00,48.81,48.84,48.77,48.83,27100.0,40.2984,40.3232,40.2654,40.3149,27100.0
2015-04-27 10:40:00,48.83,48.83,48.62,48.63,18300.0,40.3149,40.3149,40.1415,40.1498,18300.0
2015-04-27 10:50:00,48.62,48.65,48.55,48.59,33000.0,40.1415,40.1663,40.0837,40.1168,33000.0
2015-04-27 11:00:00,48.59,48.6,48.55,48.6,12900.0,40.1168,40.125,40.0837,40.125,12900.0
2015-04-27 11:10:00,48.59,48.69,48.58,48.69,16000.0,40.1168,40.1993,40.1085,40.1993,16000.0
2015-04-27 11:20:00,48.7,48.77,48.69,48.76,13500.0,40.2076,40.2654,40.1993,40.2571,13500.0
2015-04-27 11:30:00,48.76,48.77,48.7,48.73,23700.0,40.2571,40.2654,40.2076,40.2323,23700.0
2015-04-27 11:40:00,48.74,48.74,48.71,48.73,13500.0,40.2406,40.2406,40.2158,40.2323,13500.0
2015-04-27 11:50:00,48.72,48.76,48.71,48.75,19300.0,40.2241,40.2571,40.2158,40.2489,19300.0
2015-04-27 12:00:00,48.75,48.78,48.73,48.78,12900.0,40.2489,40.2736,40.2323,40.2736,12900.0
2015-04-27 12:10:00,48.77,48.78,48.62,48.63,18200.0,40.2654,40.2736,40.1415,40.1498,18200.0
2015-04-27 12:20:00,48.61,48.63,48.54,48.54,14300.0,40.1333,40.1498,40.0755,40.0755,14300.0
2015-04-27 12:30:00,48.53,48.58,48.52,48.58,11600.0,40.0672,40.1085,40.059,40.1085,11600.0
2015-04-27 12:40:00,48.57,48.63,48.55,48.61,18500.0,40.1002,40.1498,40.0837,40.1333,18500.0
2015-04-27 12:50:00,48.62,48.63,48.57,48.59,13100.0,40.1415,40.1498,40.1002,40.1168,13100.0
2015-04-27 13:00:00,48.58,48.58,48.53,48.55,10000.0,40.1085,40.1085,40.0672,40.0837,10000.0
2015-04-27 13:10:00,48.55,48.56,48.51,48.52,23500.0,40.0837,40.092,40.0507,40.059,23500.0
2015-04-27 13:20:00,48.53,48.55,48.51,48.55,10000.0,40.0672,40.0837,40.0507,40.0837,10000.0
2015-04-27 13:30:00,48.54,48.58,48.54,48.58,10000.0,40.0755,40.1085,40.0755,40.1085,10000.0
2015-04-27 13:40:00,48.58,48.61,48.56,48.57,13400.0,40.1085,40.1333,40.092,40.1002,13400.0
2015-04-27 13:50:00,48.56,48.63,48.54,48.63,8800.0,40.092,40.1498,40.0755,40.1498,8800.0
2015-04-27 14:00:00,48.63,48.64,48.58,48.58,19000.0,40.1498,40.158,40.1085,40.1085,19000.0
2015-04-27 14:10:00,48.59,48.64,48.58,48.64,15600.0,40.1168,40.158,40.1085,40.158,15600.0
2015-04-27 14:20:00,48.65,48.7,48.64,48.69,16800.0,40.1663,40.2076,40.158,40.1993,16800.0
2015-04-27 14:30:00,48.68,48.68,48.6,48.65,34400.0,40.1911,40.1911,40.125,40.1663,34400.0
2015-04-27 14:40:00,48.65,48.69,48.63,48.63,20200.0,40.1663,40.1993,40.1498,40.1498,20200.0
2015-04-27 14:50:00,48.62,48.62,48.52,48.58,19900.0,40.1415,40.1415,40.059,40.1085,19900.0
2015-04-27 15:00:00,48.58,48.63,48.57,48.57,20900.0,40.1085,40.1498,40.1002,40.1002,20900.0
2015-04-27 15:10:00,48.58,48.59,48.5,48.53,41800.0,40.1085,40.1168,40.0425,40.0672,41800.0
2015-04-27 15:20:00,48.52,48.58,48.52,48.54,28200.0,40.059,40.1085,40.059,40.0755,28200.0
2015-04-27 15:30:00,48.54,48.54,48.47,48.53,38200.0,40.0755,40.0755,40.0177,40.0672,38200.0
2015-04-27 15:40:00,48.53,48.54,48.43,48.48,66800.0,40.0672,40.0755,39.9847,40.0259,66800.0
2015-04-27 15:50:00,48.47,48.53,48.44,48.53,142700.0,40.0177,40.0672,39.9929,40.0672,142700.0
2015-04-28 09:30:00,48.45,48.56,48.32,48.49,21800.0,40.0012,40.092,39.8938,40.0342,21800.0
2015-04-28 09:40:00,48.55,48.63,48.47,48.58,10400.0,40.0837,40.1498,40.0177,40.1085,10400.0
2015-04-28 09:50:00,48.59,48.78,48.54,48.65,28400.0,40.1168,40.2736,40.0755,40.1663,28400.0
2015-04-28 10:00:00,48.63,48.63,48.46,48.47,20600.0,40.1498,40.1498,40.0094,40.0177,20600.0
2015-04-28 10:10:00,48.47,48.51,48.4,48.42,14900.0,40.0177,40.0507,39.9599,39.9764,14900.0
2015-04-28 10:20:00,48.44,48.47,48.39,48.47,17200.0,39.9929,40.0177,39.9516,40.0177,17200.0
2015-04-28 10:30:00,48.46,48.58,48.46,48.58,8800.0,40.0094,40.1085,40.0094,40.1085,8800.0
2015-04-28 10:40:00,48.57,48.71,48.57,48.71,11100.0,40.1002,40.2158,40.1002,40.2158,11100.0
2015-04-28 10:50:00,48.71,48.76,48.7,48.71,23100.0,40.2158,40.2571,40.2076,40.2158,23100.0
2015-04-28 11:00:00,48.71,48.87,48.71,48.86,17800.0,40.2158,40.3479,40.2158,40.3397,17800.0
2015-04-28 11:10:00,48.85,48.92,48.85,48.87,18300.0,40.3314,40.3892,40.3314,40.3479,18300.0
2015-04-28 11:20:00,48.88,48.92,48.86,48.87,16000.0,40.3562,40.3892,40.3397,40.3479,16000.0
2015-04-28 11:30:00,48.87,48.96,48.87,48.96,21600.0,40.3479,40.4222,40.3479,40.4222,21600.0
2015-04-28 11:40:00,48.96,48.96,48.85,48.94,25900.0,40.4222,40.4222,40.3314,40.4057,25900.0
2015-04-28 11:50:00,48.95,48.95,48.89,48.93,19600.0,40.414,40.414,40.3644,40.3975,19600.0
2015-04-28 12:00:00,48.92,48.94,48.89,48.93,17800.0,40.3892,40.4057,40.3644,40.3975,17800.0
2015-04-28 12:10:00,48.94,48.95,48.89,48.89,16200.0,40.4057,40.414,40.3644,40.3644,16200.0
2015-04-28 12:20:00,48.89,48.92,48.84,48.88,18200.0,40.3644,40.3892,40.3232,40.3562,18200.0
2015-04-28 12:30:00,48.89,48.89,48.82,48.82,8500.0,40.3644,40.3644,40.3067,40.3067,8500.0
2015-04-28 12:40:00,48.82,48.82,48.8,48.81,38100.0,40.3067,40.3067,40.2901,40.2984,38100.0
2015-04-28 12:50:00,48.82,48.96,48.81,48.94,20800.0,40.3067,40.4222,40.2984,40.4057,20800.0
2015-04-28 13:00:00,48.94,48.95,48.89,48.92,16200.0,40.4057,40.414,40.3644,40.3892,16200.0
2015-04-28 13:10:00,48.93,48.93,48.88,48.92,10800.0,40.3975,40.3975,40.3562,40.3892,10800.0
2015-04-28 13:20:00,48.91,48.93,48.89,48.91,41500.0,40.381,40.3975,40.3644,40.381,41500.0
2015-04-28 13:30:00,48.91,48.93,48.86,48.87,26900.0,40.381,40.3975,40.3397,40.3479,26900.0
2015-04-28 13:40:00,48.88,48.94,48.85,48.94,13100.0,40.3562,40.4057,40.3314,40.4057,13100.0
2015-04-28 13:50:00,48.94,48.94,48.85,48.89,40900.0,40.4057,40.4057,40.3314,40.3644,40900.0
2015-04-28 14:00:00,48.89,48.91,48.87,48.87,16100.0,40.3644,40.381,40.3479,40.3479,16100.0
2015-04-28 14:10:00,48.88,48.9,48.85,48.85,23200.0,40.3562,40.3727,40.3314,40.3314,23200.0
2015-04-28 14:20:00,48.84,48.86,48.81,48.86,18900.0,40.3232,40.3397,40.2984,40.3397,18900.0
2015-04-28 14:30:00,48.85,48.88,48.82,48.88,118800.0,40.3314,40.3562,40.3067,40.3562,118800.0
2015-04-28 14:40:00,48.89,48.94,48.81,48.81,111700.0,40.3644,40.4057,40.2984,40.2984,111700.0
2015-04-28 14:50:00,48.81,48.82,48.72,48.78,21300.0,40.2984,40.3067,40.2241,40.2736,21300.0
2015-04-28 15:00:00,48.78,48.81,48.75,48.78,22500.0,40.2736,40.2984,40.2489,40.2736,22500.0
2015-04-28 15:10:00,48.78,48.81,48.77,48.77,20100.0,40.2736,40.2984,40.2654,40.2654,20100.0
2015-04-28 15:20:00,48.77,48.8,48.76,48.79,20000.0,40.2654,40.2901,40.2571,40.2819,20000.0
2015-04-28 15:30:00,48.78,48.84,48.72,48.72,33600.0,40.2736,40.3232,40.2241,40.2241,33600.0
2015-04-28 15:40:00,48.71,48.73,48.63,48.65,77800.0,40.2158,40.2323,40.1498,40.1663,77800.0
2015-04-28 15:50:00,48.65,48.7,48.64,48.68,165000.0,40.1663,40.2076,40.158,40.1911,165000.0
2015-04-29 09:30:00,48.34,48.45,48.19,48.37,34500.0,39.9104,40.0012,39.7865,39.9351,34500.0
2015-04-29 09:40:00,48.33,48.51,48.32,48.49,17500.0,39.9021,40.0507,39.8938,40.0342,17500.0
2015-04-29 09:50:00,48.48,48.52,48.45,48.5,19200.0,40.0259,40.059,40.0012,40.0425,19200.0
2015-04-29 10:00:00,48.49,48.59,48.44,48.48,20000.0,40.0342,40.1168,39.9929,40.0259,20000.0
2015-04-29 10:10:00,48.48,48.61,48.47,48.59,44300.0,40.0259,40.1333,40.0177,40.1168,44300.0
2015-04-29 10:20:00,48.59,48.6,48.47,48.53,19600.0,40.1168,40.125,40.0177,40.0672,19600.0
2015-04-29 10:30:00,48.54,48.6,48.51,48.57,36000.0,40.0755,40.125,40.0507,40.1002,36000.0
2015-04-29 10:40:00,48.58,48.61,48.54,48.61,26500.0,40.1085,40.1333,40.0755,40.1333,26500.0
2015-04-29 10:50:00,48.61,48.62,48.54,48.54,57300.0,40.1333,40.1415,40.0755,40.0755,57300.0
2015-04-29 11:00:00,48.54,48.62,48.54,48.6,27500.0,40.0755,40.1415,40.0755,40.125,27500.0
2015-04-29 11:10:00,48.6,48.62,48.57,48.61,13400.0,40.125,40.1415,40.1002,40.1333,13400.0
2015-04-29 11:20:00,48.62,48.67,48.62,48.65,19800.0,40.1415,40.1828,40.1415,40.1663,19800.0
2015-04-29 11:30:00,48.66,48.66,48.58,48.61,17000.0,40.1746,40.1746,40.1085,40.1333,17000.0
2015-04-29 11:40:00,48.61,48.66,48.61,48.64,21200.0,40.1333,40.1746,40.1333,40.158,21200.0
2015-04-29 11:50:00,48.65,48.65,48.63,48.63,8700.0,40.1663,40.1663,40.1498,40.1498,8700.0
2015-04-29 12:00:00,48.64,48.65,48.58,48.58,11200.0,40.158,40.1663,40.1085,40.1085,11200.0
2015-04-29 12:10:00,48.57,48.57,48.49,48.5,21800.0,40.1002,40.1002,40.0342,40.0425,21800.0
2015-04-29 12:20:00,48.49,48.5,48.47,48.48,11900.0,40.0342,40.0425,40.0177,40.0259,11900.0
2015-04-29 12:30:00,48.47,48.53,48.45,48.51,9800.0,40.0177,40.0672,40.0012,40.0507,9800.0
2015-04-29 12:40:00,48.51,48.52,48.48,48.51,9600.0,40.0507,40.059,40.0259,40.0507,9600.0
2015-04-29 12:50:00,48.51,48.52,48.49,48.51,17200.0,40.0507,40.059,40.0342,40.0507,17200.0
2015-04-29 13:00:00,48.51,48.53,48.5,48.53,8100.0,40.0507,40.0672,40.0425,40.0672,8100.0
2015-04-29 13:10:00,48.51,48.55,48.51,48.52,11000.0,40.0507,40.0837,40.0507,40.059,11000.0
2015-04-29 13:20:00,48.52,48.53,48.45,48.45,18800.0,40.059,40.0672,40.0012,40.0012,18800.0
2015-04-29 13:30:00,48.44,48.48,48.41,48.48,11000.0,39.9929,40.0259,39.9681,40.0259,11000.0
2015-04-29 13:40:00,48.49,48.59,48.49,48.59,11200.0,40.0342,40.1168,40.0342,40.1168,11200.0
2015-04-29 13:50:00,48.57,48.65,48.57,48.61,16700.0,40.1002,40.1663,40.1002,40.1333,16700.0
2015-04-29 14:00:00,48.61,48.64,48.49,48.61,20800.0,40.1333,40.158,40.0342,40.1333,20800.0
2015-04-29 14:10:00,48.63,48.67,48.59,48.67,48200.0,40.1498,40.1828,40.1168,40.1828,48200.0
2015-04-29 14:20:00,48.68,48.7,48.63,48.66,10500.0,40.1911,40.2076,40.1498,40.1746,10500.0
2015-04-29 14:30:00,48.66,48.74,48.64,48.69,35600.0,40.1746,40.2406,40.158,40.1993,35600.0
2015-04-29 14:40:00,48.7,48.73,48.61,48.63,12100.0,40.2076,40.2323,40.1333,40.1498,12100.0
2015-04-29 14:50:00,48.64,48.65,48.52,48.52,10400.0,40.158,40.1663,40.059,40.059,10400.0
2015-04-29 15:00:00,48.53,48.57,48.48,48.49,47200.0,40.0672,40.1002,40.0259,40.0342,47200.0
2015-04-29 15:10:00,48.49,48.56,48.45,48.53,27000.0,40.0342,40.092,40.0012,40.0672,27000.0
2015-04-29 15:20:00,48.53,48.53,48.46,48.46,18900.0,40.0672,40.0672,40.0094,40.0094,18900.0
2015-04-29 15:30:00,48.46,48.53,48.45,48.5,40600.0,40.0094,40.0672,40.0012,40.0425,40600.0
2015-04-29 15:40:00,48.5,48.52,48.47,48.5,40500.0,40.0425,40.059,40.0177,40.0425,40500.0
2015-04-29 15:50:00,48.51,48.55,48.49,48.54,124100.0,40.0507,40.0837,40.0342,40.0755,124100.0
2015-04-30 09:30:00,48.43,48.47,48.28,48.36,30400.0,39.9847,40.0177,39.8608,39.9269,30400.0
2015-04-30 09:40:00,48.36,48.42,48.29,48.32,19700.0,39.9269,39.9764,39.8691,39.8938,19700.0
2015-04-30 09:50:00,48.3,48.3,48.15,48.18,23200.0,39.8773,39.8773,39.7535,39.7783,23200.0
2015-04-30 10:00:00,48.16,48.18,48.1,48.15,20300.0,39.7617,39.7783,39.7122,39.7535,20300.0
2015-04-30 10:10:00,48.16,48.29,48.12,48.25,19100.0,39.7617,39.8691,39.7287,39.836,19100.0
2015-04-30 10:20:00,48.25,48.31,48.18,48.23,9800.0,39.836,39.8856,39.7783,39.8195,9800.0
2015-04-30 10:30:00,48.22,48.28,48.18,48.23,8200.0,39.8113,39.8608,39.7783,39.8195,8200.0
2015-04-30 10:40:00,48.22,48.29,48.2,48.28,10600.0,39.8113,39.8691,39.7948,39.8608,10600.0
2015-04-30 10:50:00,48.26,48.27,48.18,48.19,8500.0,39.8443,39.8526,39.7783,39.7865,8500.0
2015-04-30 11:00:00,48.19,48.28,48.17,48.24,10200.0,39.7865,39.8608,39.77,39.8278,10200.0
2015-04-30 11:10:00,48.24,48.31,48.23,48.28,9800.0,39.8278,39.8856,39.8195,39.8608,9800.0
2015-04-30 11:20:00,48.29,48.31,48.25,48.28,5900.0,39.8691,39.8856,39.836,39.8608,5900.0
2015-04-30 11:30:00,48.29,48.34,48.27,48.27,8800.0,39.8691,39.9104,39.8526,39.8526,8800.0
2015-04-30 11:40:00,48.27,48.28,48.25,48.26,3400.0,39.8526,39.8608,39.836,39.8443,3400.0
2015-04-30 11:50:00,48.25,48.25,48.14,48.14,10400.0,39.836,39.836,39.7452,39.7452,10400.0
2015-04-30 12:00:00,48.14,48.24,48.13,48.21,21400.0,39.7452,39.8278,39.737,39.803,21400.0
2015-04-30 12:10:00,48.2,48.25,48.2,48.23,2900.0,39.7948,39.836,39.7948,39.8195,2900.0
2015-04-30 12:20:00,48.22,48.22,48.15,48.16,8400.0,39.8113,39.8113,39.7535,39.7617,8400.0
2015-04-30 12:30:00,48.16,48.18,48.14,48.16,14900.0,39.7617,39.7783,39.7452,39.7617,14900.0
2015-04-30 12:40:00,48.16,48.18,48.15,48.17,10100.0,39.7617,39.7783,39.7535,39.77,10100.0
2015-04-30 12:50:00,48.16,48.23,48.15,48.22,18700.0,39.7617,39.8195,39.7535,39.8113,18700.0
2015-04-30 13:00:00,48.22,48.24,48.2,48.24,5600.0,39.8113,39.8278,39.7948,39.8278,5600.0
2015-04-30 13:10:00,48.23,48.23,48.17,48.2,7100.0,39.8195,39.8195,39.77,39.7948,7100.0
2015-04-30 13:20:00,48.19,48.2,48.14,48.19,5300.0,39.7865,39.7948,39.7452,39.7865,5300.0
2015-04-30 13:30:00,48.17,48.19,48.14,48.15,4700.0,39.77,39.7865,39.7452,39.7535,4700.0
2015-04-30 13:40:00,48.15,48.18,48.14,48.16,6400.0,39.7535,39.7783,39.7452,39.7617,6400.0
2015-04-30 13:50:00,48.15,48.17,48.12,48.16,5500.0,39.7535,39.77,39.7287,39.7617,5500.0
2015-04-30 14:00:00,48.16,48.17,48.1,48.1,6600.0,39.7617,39.77,39.7122,39.7122,6600.0
2015-04-30 14:10:00,48.1,48.12,48.06,48.09,7500.0,39.7122,39.7287,39.6792,39.7039,7500.0
2015-04-30 14:20:00,48.08,48.11,48.01,48.02,15700.0,39.6957,39.7205,39.6379,39.6462,15700.0
2015-04-30 14:30:00,48.02,48.02,47.99,48.01,8400.0,39.6462,39.6462,39.6214,39.6379,8400.0
2015-04-30 14:40:00,48.02,48.02,47.97,47.99,16000.0,39.6462,39.6462,39.6049,39.6214,16000.0
2015-04-30 14:50:00,47.98,47.99,47.92,47.92,14700.0,39.6131,39.6214,39.5636,39.5636,14700.0
2015-04-30 15:00:00,47.91,47.92,47.84,47.84,18300.0,39.5553,39.5636,39.4975,39.4975,18300.0
2015-04-30 15:10:00,47.84,47.9,47.78,47.88,16000.0,39.4975,39.5471,39.448,39.5306,16000.0
2015-04-30 15:20:00,47.89,47.92,47.85,47.91,13800.0,39.5388,39.5636,39.5058,39.5553,13800.0
2015-04-30 15:30:00,47.9,47.92,47.84,47.88,29400.0,39.5471,39.5636,39.4975,39.5306,29400.0
2015-04-30 15:40:00,47.87,47.88,47.76,47.8,62000.0,39.5223,39.5306,39.4315,39.4645,62000.0
2015-04-30 15:50:00,47.79,47.85,47.71,47.84,127200.0,39.4563,39.5058,39.3902,39.4975,127200.0
2015-05-01 09:30:00,48.01,48.33,47.88,48.15,10400.0,39.6379,39.9021,39.5306,39.7535,10400.0
2015-05-01 09:40:00,48.11,48.24,48.11,48.16,5300.0,39.7205,39.8278,39.7205,39.7617,5300.0
2015-05-01 09:50:00,48.18,48.18,48.0,48.0,4300.0,39.7783,39.7783,39.6296,39.6296,4300.0
2015-05-01 10:00:00,47.97,48.03,47.93,47.94,4400.0,39.6049,39.6544,39.5719,39.5801,4400.0
2015-05-01 10:10:00,47.96,48.14,47.96,48.11,5800.0,39.5966,39.7452,39.5966,39.7205,5800.0
2015-05-01 10:20:00,48.12,48.18,48.1,48.1,11700.0,39.7287,39.7783,39.7122,39.7122,11700.0
2015-05-01 10:30:00,48.1,48.13,48.08,48.1,34800.0,39.7122,39.737,39.6957,39.7122,34800.0
2015-05-01 10:40:00,48.11,48.11,48.0,48.01,9800.0,39.7205,39.7205,39.6296,39.6379,9800.0
2015-05-01 10:50:00,48.01,48.04,48.01,48.03,3600.0,39.6379,39.6627,39.6379,39.6544,3600.0
2015-05-01 11:00:00,48.02,48.06,48.02,48.04,8500.0,39.6462,39.6792,39.6462,39.6627,8500.0
2015-05-01 11:10:00,48.05,48.06,47.96,48.02,12700.0,39.6709,39.6792,39.5966,39.6462,12700.0
2015-05-01 11:20:00,48.02,48.12,48.01,48.12,9700.0,39.6462,39.7287,39.6379,39.7287,9700.0
2015-05-01 11:30:00,48.11,48.13,48.06,48.09,14200.0,39.7205,39.737,39.6792,39.7039,14200.0
2015-05-01 11:40:00,48.08,48.09,47.98,47.98,19300.0,39.6957,39.7039,39.6131,39.6131,19300.0
2015-05-01 11:50:00,47.97,48.09,47.94,48.08,13500.0,39.6049,39.7039,39.5801,39.6957,13500.0
2015-05-01 12:00:00,48.08,48.08,48.0,48.03,14000.0,39.6957,39.6957,39.6296,39.6544,14000.0
2015-05-01 12:10:00,48.03,48.1,48.03,48.1,3800.0,39.6544,39.7122,39.6544,39.7122,3800.0
2015-05-01 12:20:00,48.09,48.12,48.08,48.1,6800.0,39.7039,39.7287,39.6957,39.7122,6800.0
2015-05-01 12:30:00,48.11,48.13,48.08,48.09,6200.0,39.7205,39.737,39.6957,39.7039,6200.0
2015-05-01 12:40:00,48.09,48.14,48.08,48.14,9200.0,39.7039,39.7452,39.6957,39.7452,9200.0
2015-05-01 12:50:00,48.15,48.17,48.12,48.17,4400.0,39.7535,39.77,39.7287,39.77,4400.0
2015-05-01 13:00:00,48.18,48.2,48.15,48.18,12100.0,39.7783,39.7948,39.7535,39.7783,12100.0
2015-05-01 13:10:00,48.18,48.23,48.16,48.23,4400.0,39.7783,39.8195,39.7617,39.8195,4400.0
2015-05-01 13:20:00,48.22,48.22,48.11,48.12,13000.0,39.8113,39.8113,39.7205,39.7287,13000.0
2015-05-01 13:30:00,48.13,48.13,48.05,48.08,9400.0,39.737,39.737,39.6709,39.6957,9400.0
2015-05-01 13:40:00,48.08,48.08,48.04,48.05,5900.0,39.6957,39.6957,39.6627,39.6709,5900.0
2015-05-01 13:50:00,48.05,48.1,48.02,48.02,13600.0,39.6709,39.7122,39.6462,39.6462,13600.0
2015-05-01 14:00:00,48.01,48.02,48.0,48.01,6700.0,39.6379,39.6462,39.6296,39.6379,6700.0
2015-05-01 14:10:00,48.0,48.01,47.96,47.99,7800.0,39.6296,39.6379,39.5966,39.6214,7800.0
2015-05-01 14:20:00,48.0,48.01,47.97,48.0,10700.0,39.6296,39.6379,39.6049,39.6296,10700.0
2015-05-01 14:30:00,47.99,48.0,47.93,47.93,29700.0,39.6214,39.6296,39.5719,39.5719,29700.0
2015-05-01 14:40:00,47.93,47.99,47.93,47.98,21100.0,39.5719,39.6214,39.5719,39.6131,21100.0
2015-05-01 14:50:00,47.97,47.97,47.91,47.91,5800.0,39.6049,39.6049,39.5553,39.5553,5800.0
2015-05-01 15:00:00,47.92,47.98,47.91,47.97,11700.0,39.5636,39.6131,39.5553,39.6049,11700.0
2015-05-01 15:10:00,47.96,47.97,47.92,47.95,13500.0,39.5966,39.6049,39.5636,39.5884,13500.0
2015-05-01 15:20:00,47.96,47.97,47.94,47.96,14800.0,39.5966,39.6049,39.5801,39.5966,14800.0
2015-05-01 15:30:00,47.96,47.96,47.93,47.95,22700.0,39.5966,39.5966,39.5719,39.5884,22700.0
2015-05-01 15:40:00,47.94,47.96,47.91,47.92,30300.0,39.5801,39.5966,39.5553,39.5636,30300.0
2015-05-01 15:50:00,47.92,47.95,47.9,47.93,59300.0,39.5636,39.5884,39.5471,39.5719,59300.0
2015-05-04 09:30:00,47.98,48.09,47.83,48.0,6400.0,39.6131,39.7039,39.4893,39.6296,6400.0
2015-05-04 09:40:00,48.06,48.11,47.99,48.0,17400.0,39.6792,39.7205,39.6214,39.6296,17400.0
2015-05-04 09:50:00,48.01,48.02,47.94,48.0,13900.0,39.6379,39.6462,39.5801,39.6296,13900.0
2015-05-04 10:00:00,48.01,48.03,47.97,47.97,9200.0,39.6379,39.6544,39.6049,39.6049,9200.0
2015-05-04 10:10:00,47.98,47.99,47.86,47.86,14800.0,39.6131,39.6214,39.5141,39.5141,14800.0
2015-05-04 10:20:00,47.86,47.95,47.85,47.95,9100.0,39.5141,39.5884,39.5058,39.5884,9100.0
2015-05-04 10:30:00,47.96,47.98,47.95,47.95,4500.0,39.5966,39.6131,39.5884,39.5884,4500.0
2015-05-04 10:40:00,47.95,48.0,47.91,47.93,8300.0,39.5884,39.6296,39.5553,39.5719,8300.0
2015-05-04 10:50:00,47.93,47.93,47.88,47.88,3700.0,39.5719,39.5719,39.5306,39.5306,3700.0
2015-05-04 11:00:00,47.9,47.92,47.85,47.86,7800.0,39.5471,39.5636,39.5058,39.5141,7800.0
2015-05-04 11:10:00,47.86,47.88,47.84,47.84,6900.0,39.5141,39.5306,39.4975,39.4975,6900.0
2015-05-04 11:20:00,47.83,47.84,47.74,47.75,13600.0,39.4893,39.4975,39.415,39.4232,13600.0
2015-05-04 11:30:00,47.74,47.75,47.71,47.72,3800.0,39.415,39.4232,39.3902,39.3985,3800.0
2015-05-04 11:40:00,47.74,47.8,47.74,47.8,3600.0,39.415,39.4645,39.415,39.4645,3600.0
2015-05-04 11:50:00,47.8,47.83,47.75,47.82,6400.0,39.4645,39.4893,39.4232,39.481,6400.0
2015-05-04 12:00:00,47.82,47.85,47.8,47.82,4400.0,39.481,39.5058,39.4645,39.481,4400.0
2015-05-04 12:10:00,47.82,47.84,47.79,47.82,5800.0,39.481,39.4975,39.4563,39.481,5800.0
2015-05-04 12:20:00,47.8,47.81,47.76,47.78,4500.0,39.4645,39.4728,39.4315,39.448,4500.0
2015-05-04 12:30:00,47.78,47.78,47.73,47.74,4300.0,39.448,39.448,39.4067,39.415,4300.0
2015-05-04 12:40:00,47.73,47.75,47.72,47.73,3900.0,39.4067,39.4232,39.3985,39.4067,3900.0
2015-05-04 12:50:00,47.73,47.74,47.7,47.72,8700.0,39.4067,39.415,39.382,39.3985,8700.0
2015-05-04 13:00:00,47.72,47.72,47.65,47.65,6300.0,39.3985,39.3985,39.3407,39.3407,6300.0
2015-05-04 13:10:00,47.68,47.73,47.68,47.71,7600.0,39.3654,39.4067,39.3654,39.3902,7600.0
2015-05-04 13:20:00,47.73,47.75,47.7,47.74,4100.0,39.4067,39.4232,39.382,39.415,4100.0
2015-05-04 13:30:00,47.74,47.75,47.7,47.7,7600.0,39.415,39.4232,39.382,39.382,7600.0
2015-05-04 13:40:00,47.71,47.74,47.71,47.74,4700.0,39.3902,39.415,39.3902,39.415,4700.0
2015-05-04 13:50:00,47.74,47.76,47.73,47.75,7400.0,39.415,39.4315,39.4067,39.4232,7400.0
2015-05-04 14:00:00,47.75,47.78,47.74,47.75,8400.0,39.4232,39.448,39.415,39.4232,8400.0
2015-05-04 14:10:00,47.76,47.77,47.7,47.72,9700.0,39.4315,39.4398,39.382,39.3985,9700.0
2015-05-04 14:20:00,47.72,47.74,47.71,47.71,8900.0,39.3985,39.415,39.3902,39.3902,8900.0
2015-05-04 14:30:00,47.71,47.73,47.7,47.7,20100.0,39.3902,39.4067,39.382,39.382,20100.0
2015-05-04 14:40:00,47.71,47.72,47.68,47.69,11000.0,39.3902,39.3985,39.3654,39.3737,11000.0
2015-05-04 14:50:00,47.69,47.7,47.67,47.69,3500.0,39.3737,39.382,39.3572,39.3737,3500.0
2015-05-04 15:00:00,47.69,47.7,47.67,47.7,7400.0,39.3737,39.382,39.3572,39.382,7400.0
2015-05-04 15:10:00,47.7,47.73,47.69,47.71,14400.0,39.382,39.4067,39.3737,39.3902,14400.0
2015-05-04 15:20:00,47.7,47.76,47.7,47.74,17300.0,39.382,39.4315,39.382,39.415,17300.0
2015-05-04 15:30:00,47.75,47.75,47.7,47.7,35300.0,39.4232,39.4232,39.382,39.382,35300.0
2015-05-04 15:40:00,47.71,47.75,47.68,47.72,53900.0,39.3902,39.4232,39.3654,39.3985,53900.0
2015-05-04 15:50:00,47.73,47.73,47.67,47.69,88400.0,39.4067,39.4067,39.3572,39.3737,88400.0
2015-05-05 09:30:00,47.5,47.72,47.5,47.67,15800.0,39.2168,39.3985,39.2168,39.3572,15800.0
2015-05-05 09:40:00,47.68,47.75,47.65,47.71,9100.0,39.3654,39.4232,39.3407,39.3902,9100.0
2015-05-05 09:50:00,47.72,47.72,47.52,47.54,14900.0,39.3985,39.3985,39.2333,39.2499,14900.0
2015-05-05 10:00:00,47.55,47.55,47.42,47.51,10500.0,39.2581,39.2581,39.1508,39.2251,10500.0
2015-05-05 10:10:00,47.52,47.54,47.43,47.45,8400.0,39.2333,39.2499,39.159,39.1756,8400.0
2015-05-05 10:20:00,47.45,47.55,47.43,47.52,12600.0,39.1756,39.2581,39.159,39.2333,12600.0
2015-05-05 10:30:00,47.52,47.53,47.44,47.48,7500.0,39.2333,39.2416,39.1673,39.2003,7500.0
2015-05-05 10:40:00,47.48,47.52,47.41,47.51,8600.0,39.2003,39.2333,39.1425,39.2251,8600.0
2015-05-05 10:50:00,47.52,47.52,47.4,47.41,8900.0,39.2333,39.2333,39.1343,39.1425,8900.0
2015-05-05 11:00:00,47.4,47.42,47.29,47.32,7300.0,39.1343,39.1508,39.0435,39.0682,7300.0
2015-05-05 11:10:00,47.33,47.36,47.31,47.32,12900.0,39.0765,39.1012,39.06,39.0682,12900.0
2015-05-05 11:20:00,47.32,47.32,47.25,47.27,10300.0,39.0682,39.0682,39.0104,39.0269,10300.0
2015-05-05 11:30:00,47.26,47.3,47.25,47.3,6400.0,39.0187,39.0517,39.0104,39.0517,6400.0
2015-05-05 11:40:00,47.29,47.35,47.29,47.32,13900.0,39.0435,39.093,39.0435,39.0682,13900.0
2015-05-05 11:50:00,47.32,47.36,47.28,47.32,8900.0,39.0682,39.1012,39.0352,39.0682,8900.0
2015-05-05 12:00:00,47.32,47.36,47.29,47.32,10500.0,39.0682,39.1012,39.0435,39.0682,10500.0
2015-05-05 12:10:00,47.32,47.36,47.3,47.36,19300.0,39.0682,39.1012,39.0517,39.1012,19300.0
2015-05-05 12:20:00,47.36,47.38,47.34,47.36,15300.0,39.1012,39.1178,39.0847,39.1012,15300.0
2015-05-05 12:30:00,47.36,47.39,47.34,47.38,7500.0,39.1012,39.126,39.0847,39.1178,7500.0
2015-05-05 12:40:00,47.38,47.39,47.34,47.36,11600.0,39.1178,39.126,39.0847,39.1012,11600.0
2015-05-05 12:50:00,47.37,47.37,47.3,47.33,18200.0,39.1095,39.1095,39.0517,39.0765,18200.0
2015-05-05 13:00:00,47.33,47.33,47.28,47.3,16400.0,39.0765,39.0765,39.0352,39.0517,16400.0
2015-05-05 13:10:00,47.3,47.31,47.26,47.27,8600.0,39.0517,39.06,39.0187,39.0269,8600.0
2015-05-05 13:20:00,47.26,47.3,47.22,47.29,9900.0,39.0187,39.0517,38.9857,39.0435,9900.0
2015-05-05 13:30:00,47.29,47.32,47.26,47.3,17500.0,39.0435,39.0682,39.0187,39.0517,17500.0
2015-05-05 13:40:00,47.3,47.31,47.24,47.28,11600.0,39.0517,39.06,39.0022,39.0352,11600.0
2015-05-05 13:50:00,47.29,47.29,47.21,47.24,37000.0,39.0435,39.0435,38.9774,39.0022,37000.0
2015-05-05 14:00:00,47.25,47.26,47.22,47.22,28000.0,39.0104,39.0187,38.9857,38.9857,28000.0
2015-05-05 14:10:00,47.23,47.24,47.21,47.23,24100.0,38.9939,39.0022,38.9774,38.9939,24100.0
2015-05-05 14:20:00,47.25,47.26,47.15,47.16,19000.0,39.0104,39.0187,38.9279,38.9361,19000.0
2015-05-05 14:30:00,47.16,47.17,46.85,47.03,803500.0,38.9361,38.9444,38.6802,38.8288,803500.0
2015-05-05 14:40:00,47.03,47.08,47.0,47.07,103400.0,38.8288,38.8701,38.804,38.8618,103400.0
2015-05-05 14:50:00,47.09,47.19,47.08,47.17,28600.0,38.8783,38.9609,38.8701,38.9444,28600.0
2015-05-05 15:00:00,47.17,47.26,47.16,47.23,25800.0,38.9444,39.0187,38.9361,38.9939,25800.0
2015-05-05 15:10:00,47.21,47.28,47.21,47.24,13900.0,38.9774,39.0352,38.9774,39.0022,13900.0
2015-05-05 15:20:00,47.24,47.26,47.21,47.24,21900.0,39.0022,39.0187,38.9774,39.0022,21900.0
2015-05-05 15:30:00,47.23,47.23,47.16,47.16,56300.0,38.9939,38.9939,38.9361,38.9361,56300.0
2015-05-05 15:40:00,47.16,47.23,47.12,47.2,54600.0,38.9361,38.9939,38.9031,38.9692,54600.0
2015-05-05 15:50:00,47.19,47.21,47.17,47.19,84200.0,38.9609,38.9774,38.9444,38.9609,84200.0
2015-05-06 09:30:00,47.19,47.48,47.1,47.1,29700.0,38.9609,39.2003,38.8866,38.8866,29700.0
2015-05-06 09:40:00,47.13,47.18,47.0,47.06,15200.0,38.9114,38.9526,38.804,38.8536,15200.0
2015-05-06 09:50:00,47.05,47.13,46.98,46.98,12900.0,38.8453,38.9114,38.7875,38.7875,12900.0
2015-05-06 10:00:00,46.98,47.08,46.94,46.94,17500.0,38.7875,38.8701,38.7545,38.7545,17500.0
2015-05-06 10:10:00,46.93,47.04,46.87,47.0,13300.0,38.7462,38.8371,38.6967,38.804,13300.0
2015-05-06 10:20:00,46.99,47.05,46.92,47.02,24000.0,38.7958,38.8453,38.738,38.8205,24000.0
2015-05-06 10:30:00,47.02,47.09,46.99,47.09,22100.0,38.8205,38.8783,38.7958,38.8783,22100.0
2015-05-06 10:40:00,47.08,47.18,47.08,47.14,22400.0,38.8701,38.9526,38.8701,38.9196,22400.0
2015-05-06 10:50:00,47.14,47.18,47.13,47.16,14900.0,38.9196,38.9526,38.9114,38.9361,14900.0
2015-05-06 11:00:00,47.17,47.22,47.16,47.19,20100.0,38.9444,38.9857,38.9361,38.9609,20100.0
2015-05-06 11:10:00,47.19,47.21,47.15,47.2,14400.0,38.9609,38.9774,38.9279,38.9692,14400.0
2015-05-06 11:20:00,47.19,47.22,47.17,47.19,16100.0,38.9609,38.9857,38.9444,38.9609,16100.0
2015-05-06 11:30:00,47.2,47.28,47.2,47.24,13500.0,38.9692,39.0352,38.9692,39.0022,13500.0
2015-05-06 11:40:00,47.25,47.32,47.25,47.31,9100.0,39.0104,39.0682,39.0104,39.06,9100.0
2015-05-06 11:50:00,47.32,47.34,47.3,47.34,9100.0,39.0682,39.0847,39.0517,39.0847,9100.0
2015-05-06 12:00:00,47.33,47.34,47.26,47.28,11900.0,39.0765,39.0847,39.0187,39.0352,11900.0
2015-05-06 12:10:00,47.29,47.31,47.25,47.29,7000.0,39.0435,39.06,39.0104,39.0435,7000.0
2015-05-06 12:20:00,47.28,47.32,47.28,47.3,10800.0,39.0352,39.0682,39.0352,39.0517,10800.0
2015-05-06 12:30:00,47.31,47.37,47.28,47.35,7400.0,39.06,39.1095,39.0352,39.093,7400.0
2015-05-06 12:40:00,47.36,47.36,47.3,47.33,11200.0,39.1012,39.1012,39.0517,39.0765,11200.0
2015-05-06 12:50:00,47.34,47.34,47.26,47.32,7600.0,39.0847,39.0847,39.0187,39.0682,7600.0
2015-05-06 13:00:00,47.33,47.33,47.26,47.29,5500.0,39.0765,39.0765,39.0187,39.0435,5500.0
2015-05-06 13:10:00,47.3,47.33,47.3,47.33,3700.0,39.0517,39.0765,39.0517,39.0765,3700.0
2015-05-06 13:20:00,47.34,47.36,47.33,47.35,11700.0,39.0847,39.1012,39.0765,39.093,11700.0
2015-05-06 13:30:00,47.34,47.36,47.31,47.36,10600.0,39.0847,39.1012,39.06,39.1012,10600.0
2015-05-06 13:40:00,47.35,47.41,47.34,47.39,14600.0,39.093,39.1425,39.0847,39.126,14600.0
2015-05-06 13:50:00,47.38,47.44,47.38,47.44,11500.0,39.1178,39.1673,39.1178,39.1673,11500.0
2015-05-06 14:00:00,47.45,47.47,47.41,47.45,11800.0,39.1756,39.1921,39.1425,39.1756,11800.0
2015-05-06 14:10:00,47.43,47.47,47.42,47.47,12000.0,39.159,39.1921,39.1508,39.1921,12000.0
2015-05-06 14:20:00,47.47,47.47,47.35,47.38,10500.0,39.1921,39.1921,39.093,39.1178,10500.0
2015-05-06 14:30:00,47.38,47.38,47.27,47.3,10300.0,39.1178,39.1178,39.0269,39.0517,10300.0
2015-05-06 14:40:00,47.31,47.31,47.22,47.27,20400.0,39.06,39.06,38.9857,39.0269,20400.0
2015-05-06 14:50:00,47.27,47.35,47.24,47.33,9500.0,39.0269,39.093,39.0022,39.0765,9500.0
2015-05-06 15:00:00,47.32,47.37,47.31,47.36,12900.0,39.0682,39.1095,39.06,39.1012,12900.0
2015-05-06 15:10:00,47.36,47.36,47.27,47.32,14700.0,39.1012,39.1012,39.0269,39.0682,14700.0
2015-05-06 15:20:00,47.33,47.37,47.32,47.36,21900.0,39.0765,39.1095,39.0682,39.1012,21900.0
2015-05-06 15:30:00,47.36,47.4,47.3,47.4,31300.0,39.1012,39.1343,39.0517,39.1343,31300.0
2015-05-06 15:40:00,47.4,47.46,47.36,47.45,40100.0,39.1343,39.1838,39.1012,39.1756,40100.0
2015-05-06 15:50:00,47.46,47.52,47.42,47.52,90200.0,39.1838,39.2333,39.1508,39.2333,90200.0
2015-05-07 09:30:00,47.62,47.66,47.39,47.39,23000.0,39.3159,39.3489,39.126,39.126,23000.0
2015-05-07 09:40:00,47.46,47.62,47.45,47.61,12800.0,39.1838,39.3159,39.1756,39.3077,12800.0
2015-05-07 09:50:00,47.61,47.65,47.42,47.45,15700.0,39.3077,39.3407,39.1508,39.1756,15700.0
2015-05-07 10:00:00,47.45,47.64,47.43,47.57,25700.0,39.1756,39.3324,39.159,39.2746,25700.0
2015-05-07 10:10:00,47.57,47.63,47.55,47.61,9900.0,39.2746,39.3242,39.2581,39.3077,9900.0
2015-05-07 10:20:00,47.62,47.63,47.57,47.57,14800.0,39.3159,39.3242,39.2746,39.2746,14800.0
2015-05-07 10:30:00,47.57,47.6,47.54,47.59,7600.0,39.2746,39.2994,39.2499,39.2911,7600.0
2015-05-07 10:40:00,47.63,47.75,47.63,47.75,7300.0,39.3242,39.4232,39.3242,39.4232,7300.0
2015-05-07 10:50:00,47.76,47.87,47.75,47.85,9000.0,39.4315,39.5223,39.4232,39.5058,9000.0
2015-05-07 11:00:00,47.85,47.89,47.77,47.79,10900.0,39.5058,39.5388,39.4398,39.4563,10900.0
2015-05-07 11:10:00,47.78,47.79,47.74,47.76,13400.0,39.448,39.4563,39.415,39.4315,13400.0
2015-05-07 11:20:00,47.76,47.79,47.74,47.75,12300.0,39.4315,39.4563,39.415,39.4232,12300.0
2015-05-07 11:30:00,47.74,47.75,47.7,47.7,9600.0,39.415,39.4232,39.382,39.382,9600.0
2015-05-07 11:40:00,47.7,47.77,47.7,47.76,9900.0,39.382,39.4398,39.382,39.4315,9900.0
2015-05-07 11:50:00,47.75,47.76,47.74,47.74,13600.0,39.4232,39.4315,39.415,39.415,13600.0
2015-05-07 12:00:00,47.75,47.77,47.74,47.74,12000.0,39.4232,39.4398,39.415,39.415,12000.0
2015-05-07 12:10:00,47.74,47.79,47.74,47.78,25700.0,39.415,39.4563,39.415,39.448,25700.0
2015-05-07 12:20:00,47.79,47.79,47.75,47.77,13300.0,39.4563,39.4563,39.4232,39.4398,13300.0
2015-05-07 12:30:00,47.77,47.89,47.77,47.85,21800.0,39.4398,39.5388,39.4398,39.5058,21800.0
2015-05-07 12:40:00,47.85,47.85,47.74,47.74,18800.0,39.5058,39.5058,39.415,39.415,18800.0
2015-05-07 12:50:00,47.75,47.81,47.75,47.8,14700.0,39.4232,39.4728,39.4232,39.4645,14700.0
2015-05-07 13:00:00,47.8,47.82,47.76,47.78,10000.0,39.4645,39.481,39.4315,39.448,10000.0
2015-05-07 13:10:00,47.79,47.8,47.77,47.79,8800.0,39.4563,39.4645,39.4398,39.4563,8800.0
2015-05-07 13:20:00,47.79,47.79,47.73,47.76,9600.0,39.4563,39.4563,39.4067,39.4315,9600.0
2015-05-07 13:30:00,47.76,47.8,47.76,47.79,8900.0,39.4315,39.4645,39.4315,39.4563,8900.0
2015-05-07 13:40:00,47.79,47.81,47.77,47.79,14100.0,39.4563,39.4728,39.4398,39.4563,14100.0
2015-05-07 13:50:00,47.78,47.8,47.75,47.75,10800.0,39.448,39.4645,39.4232,39.4232,10800.0
2015-05-07 14:00:00,47.76,47.8,47.76,47.79,10700.0,39.4315,39.4645,39.4315,39.4563,10700.0
2015-05-07 14:10:00,47.79,47.82,47.79,47.79,10400.0,39.4563,39.481,39.4563,39.4563,10400.0
2015-05-07 14:20:00,47.8,47.81,47.77,47.78,15800.0,39.4645,39.4728,39.4398,39.448,15800.0
2015-05-07 14:30:00,47.78,47.79,47.76,47.76,10200.0,39.448,39.4563,39.4315,39.4315,10200.0
2015-05-07 14:40:00,47.77,47.77,47.72,47.72,9300.0,39.4398,39.4398,39.3985,39.3985,9300.0
2015-05-07 14:50:00,47.73,47.75,47.72,47.74,11900.0,39.4067,39.4232,39.3985,39.415,11900.0
2015-05-07 15:00:00,47.75,47.78,47.74,47.75,22500.0,39.4232,39.448,39.415,39.4232,22500.0
2015-05-07 15:10:00,47.75,47.75,47.69,47.7,13700.0,39.4232,39.4232,39.3737,39.382,13700.0
2015-05-07 15:20:00,47.71,47.76,47.7,47.75,19500.0,39.3902,39.4315,39.382,39.4232,19500.0
2015-05-07 15:30:00,47.75,47.76,47.74,47.74,14700.0,39.4232,39.4315,39.415,39.415,14700.0
2015-05-07 15:40:00,47.75,47.77,47.69,47.76,41400.0,39.4232,39.4398,39.3737,39.4315,41400.0
2015-05-07 15:50:00,47.76,47.77,47.72,47.73,93800.0,39.4315,39.4398,39.3985,39.4067,93800.0
2015-05-08 09:30:00,48.16,48.26,48.1,48.12,18500.0,39.7617,39.8443,39.7122,39.7287,18500.0
2015-05-08 09:40:00,48.1,48.15,47.95,47.97,30200.0,39.7122,39.7535,39.5884,39.6049,30200.0
2015-05-08 09:50:00,47.98,48.04,47.98,48.02,12300.0,39.6131,39.6627,39.6131,39.6462,12300.0
2015-05-08 10:00:00,48.03,48.1,48.01,48.06,17200.0,39.6544,39.7122,39.6379,39.6792,17200.0
2015-05-08 10:10:00,48.05,48.08,47.97,47.99,44400.0,39.6709,39.6957,39.6049,39.6214,44400.0
2015-05-08 10:20:00,48.01,48.03,47.98,48.02,8700.0,39.6379,39.6544,39.6131,39.6462,8700.0
2015-05-08 10:30:00,48.03,48.04,47.97,47.98,8000.0,39.6544,39.6627,39.6049,39.6131,8000.0
2015-05-08 10:40:00,47.98,48.03,47.98,48.0,6500.0,39.6131,39.6544,39.6131,39.6296,6500.0
2015-05-08 10:50:00,48.0,48.03,47.97,47.99,11500.0,39.6296,39.6544,39.6049,39.6214,11500.0
2015-05-08 11:00:00,48.0,48.05,48.0,48.05,3600.0,39.6296,39.6709,39.6296,39.6709,3600.0
2015-05-08 11:10:00,48.04,48.06,47.99,47.99,12800.0,39.6627,39.6792,39.6214,39.6214,12800.0
2015-05-08 11:20:00,47.99,48.0,47.96,47.99,9700.0,39.6214,39.6296,39.5966,39.6214,9700.0
2015-05-08 11:30:00,47.99,48.05,47.99,48.03,8000.0,39.6214,39.6709,39.6214,39.6544,8000.0
2015-05-08 11:40:00,48.03,48.05,48.03,48.03,8200.0,39.6544,39.6709,39.6544,39.6544,8200.0
2015-05-08 11:50:00,48.04,48.04,47.99,48.0,13600.0,39.6627,39.6627,39.6214,39.6296,13600.0
2015-05-08 12:00:00,48.01,48.03,47.98,47.98,8200.0,39.6379,39.6544,39.6131,39.6131,8200.0
2015-05-08 12:10:00,47.98,47.99,47.97,47.97,3800.0,39.6131,39.6214,39.6049,39.6049,3800.0
2015-05-08 12:20:00,47.97,47.98,47.96,47.97,5200.0,39.6049,39.6131,39.5966,39.6049,5200.0
2015-05-08 12:30:00,47.97,47.99,47.95,47.97,5900.0,39.6049,39.6214,39.5884,39.6049,5900.0
2015-05-08 12:40:00,47.97,47.99,47.96,47.97,3400.0,39.6049,39.6214,39.5966,39.6049,3400.0
2015-05-08 12:50:00,47.97,47.99,47.97,47.97,3100.0,39.6049,39.6214,39.6049,39.6049,3100.0
2015-05-08 13:00:00,47.97,47.99,47.96,47.99,5300.0,39.6049,39.6214,39.5966,39.6214,5300.0
2015-05-08 13:10:00,47.99,48.01,47.97,47.99,11900.0,39.6214,39.6379,39.6049,39.6214,11900.0
2015-05-08 13:20:00,47.99,48.02,47.98,47.99,50800.0,39.6214,39.6462,39.6131,39.6214,50800.0
2015-05-08 13:30:00,47.99,48.0,47.92,47.92,9100.0,39.6214,39.6296,39.5636,39.5636,9100.0
2015-05-08 13:40:00,47.92,47.93,47.88,47.93,3900.0,39.5636,39.5719,39.5306,39.5719,3900.0
2015-05-08 13:50:00,47.93,47.95,47.92,47.94,4300.0,39.5719,39.5884,39.5636,39.5801,4300.0
2015-05-08 14:00:00,47.95,47.98,47.94,47.97,7000.0,39.5884,39.6131,39.5801,39.6049,7000.0
2015-05-08 14:10:00,47.97,47.98,47.95,47.95,2600.0,39.6049,39.6131,39.5884,39.5884,2600.0
2015-05-08 14:20:00,47.96,47.96,47.92,47.93,2900.0,39.5966,39.5966,39.5636,39.5719,2900.0
2015-05-08 14:30:00,47.93,47.94,47.89,47.91,17000.0,39.5719,39.5801,39.5388,39.5553,17000.0
2015-05-08 14:40:00,47.9,47.93,47.87,47.87,23900.0,39.5471,39.5719,39.5223,39.5223,23900.0
2015-05-08 14:50:00,47.87,47.91,47.87,47.88,10000.0,39.5223,39.5553,39.5223,39.5306,10000.0
2015-05-08 15:00:00,47.88,47.95,47.88,47.91,12900.0,39.5306,39.5884,39.5306,39.5553,12900.0
2015-05-08 15:10:00,47.92,47.95,47.9,47.91,14600.0,39.5636,39.5884,39.5471,39.5553,14600.0
2015-05-08 15:20:00,47.91,47.92,47.86,47.91,19000.0,39.5553,39.5636,39.5141,39.5553,19000.0
2015-05-08 15:30:00,47.91,47.92,47.88,47.89,22200.0,39.5553,39.5636,39.5306,39.5388,22200.0
2015-05-08 15:40:00,47.9,47.96,47.9,47.93,31300.0,39.5471,39.5966,39.5471,39.5719,31300.0
2015-05-08 15:50:00,47.94,47.95,47.85,47.85,176100.0,39.5801,39.5884,39.5058,39.5058,176100.0
2015-05-11 09:30:00,47.68,48.13,47.65,47.93,20500.0,39.3654,39.737,39.3407,39.5719,20500.0
2015-05-11 09:40:00,47.98,48.13,47.98,48.12,19500.0,39.6131,39.737,39.6131,39.7287,19500.0
2015-05-11 09:50:00,48.1,48.14,48.01,48.02,20800.0,39.7122,39.7452,39.6379,39.6462,20800.0
2015-05-11 10:00:00,48.04,48.08,48.0,48.0,20900.0,39.6627,39.6957,39.6296,39.6296,20900.0
2015-05-11 10:10:00,48.0,48.02,47.96,47.99,10100.0,39.6296,39.6462,39.5966,39.6214,10100.0
2015-05-11 10:20:00,47.99,48.02,47.97,48.01,10800.0,39.6214,39.6462,39.6049,39.6379,10800.0
2015-05-11 10:30:00,48.01,48.02,47.94,48.01,13100.0,39.6379,39.6462,39.5801,39.6379,13100.0
2015-05-11 10:40:00,48.0,48.03,47.98,48.02,10200.0,39.6296,39.6544,39.6131,39.6462,10200.0
2015-05-11 10:50:00,48.03,48.06,47.97,47.98,20900.0,39.6544,39.6792,39.6049,39.6131,20900.0
2015-05-11 11:00:00,47.98,48.01,47.96,48.01,12000.0,39.6131,39.6379,39.5966,39.6379,12000.0
2015-05-11 11:10:00,48.02,48.04,48.0,48.04,22700.0,39.6462,39.6627,39.6296,39.6627,22700.0
2015-05-11 11:20:00,48.05,48.06,47.98,47.99,21300.0,39.6709,39.6792,39.6131,39.6214,21300.0
2015-05-11 11:30:00,47.99,48.01,47.98,48.0,13100.0,39.6214,39.6379,39.6131,39.6296,13100.0
2015-05-11 11:40:00,48.01,48.01,47.97,48.01,14900.0,39.6379,39.6379,39.6049,39.6379,14900.0
2015-05-11 11:50:00,48.01,48.02,47.99,48.0,9100.0,39.6379,39.6462,39.6214,39.6296,9100.0
2015-05-11 12:00:00,48.01,48.02,47.94,47.97,22600.0,39.6379,39.6462,39.5801,39.6049,22600.0
2015-05-11 12:10:00,47.97,48.0,47.96,47.98,15400.0,39.6049,39.6296,39.5966,39.6131,15400.0
2015-05-11 12:20:00,47.97,47.98,47.92,47.96,9800.0,39.6049,39.6131,39.5636,39.5966,9800.0
2015-05-11 12:30:00,47.96,47.96,47.91,47.93,5100.0,39.5966,39.5966,39.5553,39.5719,5100.0
2015-05-11 12:40:00,47.92,47.97,47.92,47.95,6700.0,39.5636,39.6049,39.5636,39.5884,6700.0
2015-05-11 12:50:00,47.96,47.99,47.95,47.95,8900.0,39.5966,39.6214,39.5884,39.5884,8900.0
2015-05-11 13:00:00,47.94,47.98,47.94,47.97,6700.0,39.5801,39.6131,39.5801,39.6049,6700.0
2015-05-11 13:10:00,47.97,47.99,47.96,47.96,19600.0,39.6049,39.6214,39.5966,39.5966,19600.0
2015-05-11 13:20:00,47.97,48.03,47.97,48.01,13800.0,39.6049,39.6544,39.6049,39.6379,13800.0
2015-05-11 13:30:00,48.02,48.03,47.94,47.94,22800.0,39.6462,39.6544,39.5801,39.5801,22800.0
2015-05-11 13:40:00,47.94,47.94,47.88,47.88,10500.0,39.5801,39.5801,39.5306,39.5306,10500.0
2015-05-11 13:50:00,47.89,47.92,47.88,47.9,10800.0,39.5388,39.5636,39.5306,39.5471,10800.0
2015-05-11 14:00:00,47.9,47.94,47.89,47.9,15600.0,39.5471,39.5801,39.5388,39.5471,15600.0
2015-05-11 14:10:00,47.91,47.92,47.9,47.91,6200.0,39.5553,39.5636,39.5471,39.5553,6200.0
2015-05-11 14:20:00,47.91,47.93,47.91,47.93,4500.0,39.5553,39.5719,39.5553,39.5719,4500.0
2015-05-11 14:30:00,47.93,47.95,47.92,47.92,9100.0,39.5719,39.5884,39.5636,39.5636,9100.0
2015-05-11 14:40:00,47.92,47.92,47.88,47.89,25500.0,39.5636,39.5636,39.5306,39.5388,25500.0
2015-05-11 14:50:00,47.89,47.89,47.81,47.84,10100.0,39.5388,39.5388,39.4728,39.4975,10100.0
2015-05-11 15:00:00,47.83,47.86,47.81,47.85,11300.0,39.4893,39.5141,39.4728,39.5058,11300.0
2015-05-11 15:10:00,47.85,47.9,47.84,47.9,13900.0,39.5058,39.5471,39.4975,39.5471,13900.0
2015-05-11 15:20:00,47.9,47.94,47.89,47.92,14900.0,39.5471,39.5801,39.5388,39.5636,14900.0
2015-05-11 15:30:00,47.92,47.93,47.87,47.9,19400.0,39.5636,39.5719,39.5223,39.5471,19400.0
2015-05-11 15:40:00,47.9,47.93,47.88,47.89,27500.0,39.5471,39.5719,39.5306,39.5388,27500.0
2015-05-11 15:50:00,47.89,47.91,47.79,47.8,177300.0,39.5388,39.5553,39.4563,39.4645,177300.0
2015-05-12 09:30:00,47.55,47.66,47.34,47.43,31100.0,39.2581,39.3489,39.0847,39.159,31100.0
2015-05-12 09:40:00,47.43,47.44,47.19,47.36,11700.0,39.159,39.1673,38.9609,39.1012,11700.0
2015-05-12 09:50:00,47.38,47.44,47.38,47.42,4200.0,39.1178,39.1673,39.1178,39.1508,4200.0
2015-05-12 10:00:00,47.42,47.46,47.37,47.45,10400.0,39.1508,39.1838,39.1095,39.1756,10400.0
2015-05-12 10:10:00,47.44,47.51,47.42,47.47,9200.0,39.1673,39.2251,39.1508,39.1921,9200.0
2015-05-12 10:20:00,47.46,47.49,47.44,47.45,5700.0,39.1838,39.2086,39.1673,39.1756,5700.0
2015-05-12 10:30:00,47.44,47.62,47.44,47.62,13300.0,39.1673,39.3159,39.1673,39.3159,13300.0
2015-05-12 10:40:00,47.65,47.78,47.64,47.74,12100.0,39.3407,39.448,39.3324,39.415,12100.0
2015-05-12 10:50:00,47.73,47.78,47.7,47.71,8600.0,39.4067,39.448,39.382,39.3902,8600.0
2015-05-12 11:00:00,47.72,47.8,47.71,47.74,9400.0,39.3985,39.4645,39.3902,39.415,9400.0
2015-05-12 11:10:00,47.75,47.76,47.7,47.74,21400.0,39.4232,39.4315,39.382,39.415,21400.0
2015-05-12 11:20:00,47.75,47.8,47.75,47.78,6700.0,39.4232,39.4645,39.4232,39.448,6700.0
2015-05-12 11:30:00,47.78,47.81,47.77,47.79,9700.0,39.448,39.4728,39.4398,39.4563,9700.0
2015-05-12 11:40:00,47.8,47.85,47.77,47.84,17700.0,39.4645,39.5058,39.4398,39.4975,17700.0
2015-05-12 11:50:00,47.84,47.84,47.8,47.8,9300.0,39.4975,39.4975,39.4645,39.4645,9300.0
2015-05-12 12:00:00,47.8,47.81,47.76,47.76,4900.0,39.4645,39.4728,39.4315,39.4315,4900.0
2015-05-12 12:10:00,47.75,47.77,47.7,47.72,7900.0,39.4232,39.4398,39.382,39.3985,7900.0
2015-05-12 12:20:00,47.73,47.76,47.72,47.73,4000.0,39.4067,39.4315,39.3985,39.4067,4000.0
2015-05-12 12:30:00,47.72,47.78,47.71,47.78,4500.0,39.3985,39.448,39.3902,39.448,4500.0
2015-05-12 12:40:00,47.79,47.8,47.77,47.8,3100.0,39.4563,39.4645,39.4398,39.4645,3100.0
2015-05-12 12:50:00,47.8,47.85,47.8,47.82,9200.0,39.4645,39.5058,39.4645,39.481,9200.0
2015-05-12 13:00:00,47.83,47.84,47.8,47.83,4800.0,39.4893,39.4975,39.4645,39.4893,4800.0
2015-05-12 13:10:00,47.85,47.89,47.83,47.83,8100.0,39.5058,39.5388,39.4893,39.4893,8100.0
2015-05-12 13:20:00,47.84,47.9,47.84,47.9,7000.0,39.4975,39.5471,39.4975,39.5471,7000.0
2015-05-12 13:30:00,47.88,47.88,47.85,47.88,6200.0,39.5306,39.5306,39.5058,39.5306,6200.0
2015-05-12 13:40:00,47.88,47.89,47.85,47.87,3300.0,39.5306,39.5388,39.5058,39.5223,3300.0
2015-05-12 13:50:00,47.88,47.88,47.84,47.84,7800.0,39.5306,39.5306,39.4975,39.4975,7800.0
2015-05-12 14:00:00,47.83,47.89,47.83,47.88,6300.0,39.4893,39.5388,39.4893,39.5306,6300.0
2015-05-12 14:10:00,47.88,47.89,47.83,47.87,9400.0,39.5306,39.5388,39.4893,39.5223,9400.0
2015-05-12 14:20:00,47.87,47.93,47.87,47.92,6300.0,39.5223,39.5719,39.5223,39.5636,6300.0
2015-05-12 14:30:00,47.93,47.96,47.92,47.96,6000.0,39.5719,39.5966,39.5636,39.5966,6000.0
2015-05-12 14:40:00,47.95,47.96,47.92,47.93,7600.0,39.5884,39.5966,39.5636,39.5719,7600.0
2015-05-12 14:50:00,47.94,47.96,47.87,47.87,13300.0,39.5801,39.5966,39.5223,39.5223,13300.0
2015-05-12 15:00:00,47.88,47.91,47.86,47.89,11400.0,39.5306,39.5553,39.5141,39.5388,11400.0
2015-05-12 15:10:00,47.9,47.91,47.86,47.88,8800.0,39.5471,39.5553,39.5141,39.5306,8800.0
2015-05-12 15:20:00,47.87,47.9,47.82,47.83,12700.0,39.5223,39.5471,39.481,39.4893,12700.0
2015-05-12 15:30:00,47.83,47.87,47.79,47.82,17900.0,39.4893,39.5223,39.4563,39.481,17900.0
2015-05-12 15:40:00,47.82,47.82,47.77,47.8,24000.0,39.481,39.481,39.4398,39.4645,24000.0
2015-05-12 15:50:00,47.79,47.83,47.76,47.79,63300.0,39.4563,39.4893,39.4315,39.4563,63300.0
2015-05-13 09:30:00,47.85,47.85,47.55,47.83,73400.0,39.5058,39.5058,39.2581,39.4893,73400.0
2015-05-13 09:40:00,47.84,47.85,47.77,47.81,72400.0,39.4975,39.5058,39.4398,39.4728,72400.0
2015-05-13 09:50:00,47.82,47.82,47.68,47.78,23900.0,39.481,39.481,39.3654,39.448,23900.0
2015-05-13 10:00:00,47.78,47.84,47.77,47.84,33200.0,39.448,39.4975,39.4398,39.4975,33200.0
2015-05-13 10:10:00,47.83,47.84,47.8,47.83,37500.0,39.4893,39.4975,39.4645,39.4893,37500.0
2015-05-13 10:20:00,47.83,47.85,47.82,47.84,40000.0,39.4893,39.5058,39.481,39.4975,40000.0
2015-05-13 10:30:00,47.84,47.84,47.82,47.84,47900.0,39.4975,39.4975,39.481,39.4975,47900.0
2015-05-13 10:40:00,47.83,47.84,47.78,47.79,36400.0,39.4893,39.4975,39.448,39.4563,36400.0
2015-05-13 10:50:00,47.79,47.84,47.76,47.77,44300.0,39.4563,39.4975,39.4315,39.4398,44300.0
2015-05-13 11:00:00,47.77,47.8,47.74,47.78,22900.0,39.4398,39.4645,39.415,39.448,22900.0
2015-05-13 11:10:00,47.78,47.84,47.78,47.83,27900.0,39.448,39.4975,39.448,39.4893,27900.0
2015-05-13 11:20:00,47.83,47.85,47.83,47.84,167300.0,39.4893,39.5058,39.4893,39.4975,167300.0
2015-05-13 11:30:00,47.84,47.85,47.83,47.85,41300.0,39.4975,39.5058,39.4893,39.5058,41300.0
2015-05-13 11:40:00,47.84,48.1,47.84,48.07,192700.0,39.4975,39.7122,39.4975,39.6874,192700.0
2015-05-13 11:50:00,48.06,48.14,48.06,48.1,34600.0,39.6792,39.7452,39.6792,39.7122,34600.0
2015-05-13 12:00:00,48.1,48.19,48.1,48.18,19400.0,39.7122,39.7865,39.7122,39.7783,19400.0
2015-05-13 12:10:00,48.18,48.2,48.17,48.19,19200.0,39.7783,39.7948,39.77,39.7865,19200.0
2015-05-13 12:20:00,48.19,48.2,48.11,48.16,12700.0,39.7865,39.7948,39.7205,39.7617,12700.0
2015-05-13 12:30:00,48.16,48.25,48.11,48.23,25900.0,39.7617,39.836,39.7205,39.8195,25900.0
2015-05-13 12:40:00,48.22,48.25,48.17,48.23,37600.0,39.8113,39.836,39.77,39.8195,37600.0
2015-05-13 12:50:00,48.23,48.25,48.23,48.25,23600.0,39.8195,39.836,39.8195,39.836,23600.0
2015-05-13 13:00:00,48.24,48.37,48.24,48.33,69700.0,39.8278,39.9351,39.8278,39.9021,69700.0
2015-05-13 13:10:00,48.33,48.35,48.27,48.34,17700.0,39.9021,39.9186,39.8526,39.9104,17700.0
2015-05-13 13:20:00,48.35,48.36,48.31,48.32,16000.0,39.9186,39.9269,39.8856,39.8938,16000.0
2015-05-13 13:30:00,48.33,48.33,48.28,48.32,17100.0,39.9021,39.9021,39.8608,39.8938,17100.0
2015-05-13 13:40:00,48.32,48.35,48.31,48.33,23000.0,39.8938,39.9186,39.8856,39.9021,23000.0
2015-05-13 13:50:00,48.34,48.35,48.32,48.35,10200.0,39.9104,39.9186,39.8938,39.9186,10200.0
2015-05-13 14:00:00,48.34,48.35,48.18,48.22,45200.0,39.9104,39.9186,39.7783,39.8113,45200.0
2015-05-13 14:10:00,48.21,48.29,48.2,48.28,20700.0,39.803,39.8691,39.7948,39.8608,20700.0
2015-05-13 14:20:00,48.29,48.36,48.29,48.34,25800.0,39.8691,39.9269,39.8691,39.9104,25800.0
2015-05-13 14:30:00,48.34,48.38,48.29,48.38,25700.0,39.9104,39.9434,39.8691,39.9434,25700.0
2015-05-13 14:40:00,48.37,48.4,48.31,48.31,33200.0,39.9351,39.9599,39.8856,39.8856,33200.0
2015-05-13 14:50:00,48.31,48.32,48.24,48.31,15700.0,39.8856,39.8938,39.8278,39.8856,15700.0
2015-05-13 15:00:00,48.3,48.34,48.3,48.33,19800.0,39.8773,39.9104,39.8773,39.9021,19800.0
2015-05-13 15:10:00,48.34,48.34,48.27,48.3,49200.0,39.9104,39.9104,39.8526,39.8773,49200.0
2015-05-13 15:20:00,48.29,48.3,48.28,48.29,42900.0,39.8691,39.8773,39.8608,39.8691,42900.0
2015-05-13 15:30:00,48.3,48.3,48.26,48.29,52300.0,39.8773,39.8773,39.8443,39.8691,52300.0
2015-05-13 15:40:00,48.3,48.3,48.27,48.28,37600.0,39.8773,39.8773,39.8526,39.8608,37600.0
2015-05-13 15:50:00,48.29,48.3,48.28,48.29,87900.0,39.8691,39.8773,39.8608,39.8691,87900.0
2015-05-14 09:30:00,48.55,48.55,48.38,48.45,56300.0,40.0837,40.0837,39.9434,40.0012,56300.0
2015-05-14 09:40:00,48.45,48.45,48.24,48.28,47800.0,40.0012,40.0012,39.8278,39.8608,47800.0
2015-05-14 09:50:00,48.29,48.3,48.22,48.23,24200.0,39.8691,39.8773,39.8113,39.8195,24200.0
2015-05-14 10:00:00,48.25,48.3,48.23,48.29,27300.0,39.836,39.8773,39.8195,39.8691,27300.0
2015-05-14 10:10:00,48.3,48.33,48.28,48.33,27000.0,39.8773,39.9021,39.8608,39.9021,27000.0
2015-05-14 10:20:00,48.34,48.4,48.34,48.39,52300.0,39.9104,39.9599,39.9104,39.9516,52300.0
2015-05-14 10:30:00,48.4,48.44,48.37,48.38,28900.0,39.9599,39.9929,39.9351,39.9434,28900.0
2015-05-14 10:40:00,48.38,48.39,48.33,48.35,30800.0,39.9434,39.9516,39.9021,39.9186,30800.0
2015-05-14 10:50:00,48.34,48.36,48.32,48.35,19700.0,39.9104,39.9269,39.8938,39.9186,19700.0
2015-05-14 11:00:00,48.35,48.43,48.35,48.4,55900.0,39.9186,39.9847,39.9186,39.9599,55900.0
2015-05-14 11:10:00,48.4,48.45,48.39,48.41,18900.0,39.9599,40.0012,39.9516,39.9681,18900.0
2015-05-14 11:20:00,48.41,48.42,48.35,48.36,28900.0,39.9681,39.9764,39.9186,39.9269,28900.0
2015-05-14 11:30:00,48.35,48.36,48.31,48.33,16600.0,39.9186,39.9269,39.8856,39.9021,16600.0
2015-05-14 11:40:00,48.32,48.35,48.32,48.34,17700.0,39.8938,39.9186,39.8938,39.9104,17700.0
2015-05-14 11:50:00,48.35,48.38,48.32,48.34,18300.0,39.9186,39.9434,39.8938,39.9104,18300.0
2015-05-14 12:00:00,48.34,48.41,48.31,48.31,28500.0,39.9104,39.9681,39.8856,39.8856,28500.0
2015-05-14 12:10:00,48.32,48.34,48.31,48.34,7400.0,39.8938,39.9104,39.8856,39.9104,7400.0
2015-05-14 12:20:00,48.34,48.42,48.34,48.41,13900.0,39.9104,39.9764,39.9104,39.9681,13900.0
2015-05-14 12:30:00,48.4,48.44,48.39,48.4,17800.0,39.9599,39.9929,39.9516,39.9599,17800.0
2015-05-14 12:40:00,48.4,48.4,48.35,48.36,15400.0,39.9599,39.9599,39.9186,39.9269,15400.0
2015-05-14 12:50:00,48.35,48.37,48.34,48.34,6200.0,39.9186,39.9351,39.9104,39.9104,6200.0
2015-05-14 13:00:00,48.35,48.36,48.33,48.33,10900.0,39.9186,39.9269,39.9021,39.9021,10900.0
2015-05-14 13:10:00,48.33,48.36,48.33,48.34,18600.0,39.9021,39.9269,39.9021,39.9104,18600.0
2015-05-14 13:20:00,48.34,48.41,48.34,48.36,27900.0,39.9104,39.9681,39.9104,39.9269,27900.0
2015-05-14 13:30:00,48.38,48.45,48.37,48.44,11800.0,39.9434,40.0012,39.9351,39.9929,11800.0
2015-05-14 13:40:00,48.44,48.45,48.35,48.36,56500.0,39.9929,40.0012,39.9186,39.9269,56500.0
2015-05-14 13:50:00,48.37,48.45,48.36,48.45,23100.0,39.9351,40.0012,39.9269,40.0012,23100.0
2015-05-14 14:00:00,48.45,48.46,48.43,48.44,11400.0,40.0012,40.0094,39.9847,39.9929,11400.0
2015-05-14 14:10:00,48.44,48.49,48.44,48.44,17800.0,39.9929,40.0342,39.9929,39.9929,17800.0
2015-05-14 14:20:00,48.44,48.45,48.4,48.43,68900.0,39.9929,40.0012,39.9599,39.9847,68900.0
2015-05-14 14:30:00,48.43,48.51,48.43,48.45,28900.0,39.9847,40.0507,39.9847,40.0012,28900.0
2015-05-14 14:40:00,48.46,48.46,48.38,48.46,96300.0,40.0094,40.0094,39.9434,40.0094,96300.0
2015-05-14 14:50:00,48.46,48.47,48.45,48.47,28400.0,40.0094,40.0177,40.0012,40.0177,28400.0
2015-05-14 15:00:00,48.46,48.47,48.44,48.47,42900.0,40.0094,40.0177,39.9929,40.0177,42900.0
2015-05-14 15:10:00,48.47,48.5,48.46,48.47,38400.0,40.0177,40.0425,40.0094,40.0177,38400.0
2015-05-14 15:20:00,48.47,48.5,48.45,48.49,38000.0,40.0177,40.0425,40.0012,40.0342,38000.0
2015-05-14 15:30:00,48.48,48.5,48.45,48.45,56900.0,40.0259,40.0425,40.0012,40.0012,56900.0
2015-05-14 15:40:00,48.46,48.49,48.41,48.45,67300.0,40.0094,40.0342,39.9681,40.0012,67300.0
2015-05-14 15:50:00,48.45,48.46,48.35,48.36,277700.0,40.0012,40.0094,39.9186,39.9269,277700.0
2015-05-15 09:30:00,48.38,48.47,48.35,48.4,32900.0,39.9434,40.0177,39.9186,39.9599,32900.0
2015-05-15 09:40:00,48.39,48.41,48.3,48.33,33900.0,39.9516,39.9681,39.8773,39.9021,33900.0
2015-05-15 09:50:00,48.34,48.34,48.28,48.28,20100.0,39.9104,39.9104,39.8608,39.8608,20100.0
2015-05-15 10:00:00,48.27,48.27,48.17,48.26,26400.0,39.8526,39.8526,39.77,39.8443,26400.0
2015-05-15 10:10:00,48.24,48.35,48.24,48.25,20900.0,39.8278,39.9186,39.8278,39.836,20900.0
2015-05-15 10:20:00,48.24,48.35,48.24,48.31,11600.0,39.8278,39.9186,39.8278,39.8856,11600.0
2015-05-15 10:30:00,48.31,48.33,48.29,48.33,10600.0,39.8856,39.9021,39.8691,39.9021,10600.0
2015-05-15 10:40:00,48.34,48.39,48.32,48.37,10300.0,39.9104,39.9516,39.8938,39.9351,10300.0
2015-05-15 10:50:00,48.36,48.36,48.3,48.31,17500.0,39.9269,39.9269,39.8773,39.8856,17500.0
2015-05-15 11:00:00,48.32,48.35,48.3,48.31,18900.0,39.8938,39.9186,39.8773,39.8856,18900.0
2015-05-15 11:10:00,48.31,48.32,48.18,48.18,23600.0,39.8856,39.8938,39.7783,39.7783,23600.0
2015-05-15 11:20:00,48.19,48.24,48.19,48.21,13100.0,39.7865,39.8278,39.7865,39.803,13100.0
2015-05-15 11:30:00,48.2,48.22,48.18,48.19,12500.0,39.7948,39.8113,39.7783,39.7865,12500.0
2015-05-15 11:40:00,48.18,48.19,48.14,48.14,17900.0,39.7783,39.7865,39.7452,39.7452,17900.0
2015-05-15 11:50:00,48.13,48.16,48.12,48.15,14000.0,39.737,39.7617,39.7287,39.7535,14000.0
2015-05-15 12:00:00,48.15,48.16,48.11,48.14,15600.0,39.7535,39.7617,39.7205,39.7452,15600.0
2015-05-15 12:10:00,48.13,48.17,48.13,48.16,5300.0,39.737,39.77,39.737,39.7617,5300.0
2015-05-15 12:20:00,48.15,48.2,48.15,48.16,8600.0,39.7535,39.7948,39.7535,39.7617,8600.0
2015-05-15 12:30:00,48.16,48.19,48.16,48.17,6100.0,39.7617,39.7865,39.7617,39.77,6100.0
2015-05-15 12:40:00,48.18,48.22,48.18,48.22,8700.0,39.7783,39.8113,39.7783,39.8113,8700.0
2015-05-15 12:50:00,48.22,48.23,48.2,48.21,8700.0,39.8113,39.8195,39.7948,39.803,8700.0
2015-05-15 13:00:00,48.22,48.26,48.21,48.26,11600.0,39.8113,39.8443,39.803,39.8443,11600.0
2015-05-15 13:10:00,48.25,48.26,48.22,48.24,8800.0,39.836,39.8443,39.8113,39.8278,8800.0
2015-05-15 13:20:00,48.24,48.26,48.24,48.24,6400.0,39.8278,39.8443,39.8278,39.8278,6400.0
2015-05-15 13:30:00,48.24,48.25,48.18,48.18,20600.0,39.8278,39.836,39.7783,39.7783,20600.0
2015-05-15 13:40:00,48.19,48.2,48.15,48.16,16900.0,39.7865,39.7948,39.7535,39.7617,16900.0
2015-05-15 13:50:00,48.17,48.22,48.16,48.17,14300.0,39.77,39.8113,39.7617,39.77,14300.0
2015-05-15 14:00:00,48.18,48.18,48.07,48.09,28700.0,39.7783,39.7783,39.6874,39.7039,28700.0
2015-05-15 14:10:00,48.07,48.11,48.02,48.1,45700.0,39.6874,39.7205,39.6462,39.7122,45700.0
2015-05-15 14:20:00,48.09,48.1,48.05,48.1,17800.0,39.7039,39.7122,39.6709,39.7122,17800.0
2015-05-15 14:30:00,48.09,48.14,48.07,48.11,18100.0,39.7039,39.7452,39.6874,39.7205,18100.0
2015-05-15 14:40:00,48.1,48.14,48.08,48.08,23400.0,39.7122,39.7452,39.6957,39.6957,23400.0
2015-05-15 14:50:00,48.09,48.14,48.08,48.13,17000.0,39.7039,39.7452,39.6957,39.737,17000.0
2015-05-15 15:00:00,48.12,48.17,48.11,48.12,27100.0,39.7287,39.77,39.7205,39.7287,27100.0
2015-05-15 15:10:00,48.12,48.13,48.11,48.13,8200.0,39.7287,39.737,39.7205,39.737,8200.0
2015-05-15 15:20:00,48.13,48.13,48.03,48.04,58000.0,39.737,39.737,39.6544,39.6627,58000.0
2015-05-15 15:30:00,48.04,48.13,48.03,48.11,40700.0,39.6627,39.737,39.6544,39.7205,40700.0
2015-05-15 15:40:00,48.12,48.13,48.06,48.1,71100.0,39.7287,39.737,39.6792,39.7122,71100.0
2015-05-15 15:50:00,48.1,48.12,48.01,48.03,252500.0,39.7122,39.7287,39.6379,39.6544,252500.0
2015-05-18 09:30:00,48.06,48.23,47.98,48.18,26300.0,39.6792,39.8195,39.6131,39.7783,26300.0
2015-05-18 09:40:00,48.18,48.25,48.06,48.24,23400.0,39.7783,39.836,39.6792,39.8278,23400.0
2015-05-18 09:50:00,48.23,48.31,48.22,48.26,19000.0,39.8195,39.8856,39.8113,39.8443,19000.0
2015-05-18 10:00:00,48.26,48.27,48.18,48.25,22700.0,39.8443,39.8526,39.7783,39.836,22700.0
2015-05-18 10:10:00,48.25,48.28,48.21,48.27,19900.0,39.836,39.8608,39.803,39.8526,19900.0
2015-05-18 10:20:00,48.27,48.32,48.17,48.23,49000.0,39.8526,39.8938,39.77,39.8195,49000.0
2015-05-18 10:30:00,48.23,48.3,48.23,48.28,17700.0,39.8195,39.8773,39.8195,39.8608,17700.0
2015-05-18 10:40:00,48.29,48.32,48.22,48.25,24800.0,39.8691,39.8938,39.8113,39.836,24800.0
2015-05-18 10:50:00,48.25,48.33,48.25,48.33,10000.0,39.836,39.9021,39.836,39.9021,10000.0
2015-05-18 11:00:00,48.34,48.38,48.29,48.37,18400.0,39.9104,39.9434,39.8691,39.9351,18400.0
2015-05-18 11:10:00,48.37,48.42,48.34,48.38,51600.0,39.9351,39.9764,39.9104,39.9434,51600.0
2015-05-18 11:20:00,48.38,48.46,48.37,48.46,21500.0,39.9434,40.0094,39.9351,40.0094,21500.0
2015-05-18 11:30:00,48.45,48.48,48.42,48.48,24100.0,40.0012,40.0259,39.9764,40.0259,24100.0
2015-05-18 11:40:00,48.49,48.5,48.47,48.5,23300.0,40.0342,40.0425,40.0177,40.0425,23300.0
2015-05-18 11:50:00,48.5,48.51,48.43,48.46,53100.0,40.0425,40.0507,39.9847,40.0094,53100.0
2015-05-18 12:00:00,48.45,48.47,48.4,48.47,36800.0,40.0012,40.0177,39.9599,40.0177,36800.0
2015-05-18 12:10:00,48.47,48.49,48.43,48.47,28000.0,40.0177,40.0342,39.9847,40.0177,28000.0
2015-05-18 12:20:00,48.48,48.48,48.45,48.47,14900.0,40.0259,40.0259,40.0012,40.0177,14900.0
2015-05-18 12:30:00,48.48,48.48,48.42,48.42,12600.0,40.0259,40.0259,39.9764,39.9764,12600.0
2015-05-18 12:40:00,48.43,48.47,48.42,48.46,7300.0,39.9847,40.0177,39.9764,40.0094,7300.0
2015-05-18 12:50:00,48.46,48.49,48.42,48.45,15900.0,40.0094,40.0342,39.9764,40.0012,15900.0
2015-05-18 13:00:00,48.45,48.47,48.42,48.47,16900.0,40.0012,40.0177,39.9764,40.0177,16900.0
2015-05-18 13:10:00,48.48,48.49,48.42,48.49,26100.0,40.0259,40.0342,39.9764,40.0342,26100.0
2015-05-18 13:20:00,48.49,48.5,48.48,48.5,23200.0,40.0342,40.0425,40.0259,40.0425,23200.0
2015-05-18 13:30:00,48.5,48.5,48.49,48.49,15800.0,40.0425,40.0425,40.0342,40.0342,15800.0
2015-05-18 13:40:00,48.5,48.5,48.48,48.5,37400.0,40.0425,40.0425,40.0259,40.0425,37400.0
2015-05-18 13:50:00,48.5,48.5,48.49,48.5,19600.0,40.0425,40.0425,40.0342,40.0425,19600.0
2015-05-18 14:00:00,48.5,48.55,48.49,48.55,23300.0,40.0425,40.0837,40.0342,40.0837,23300.0
2015-05-18 14:10:00,48.55,48.55,48.51,48.55,35600.0,40.0837,40.0837,40.0507,40.0837,35600.0
2015-05-18 14:20:00,48.55,48.55,48.49,48.49,24200.0,40.0837,40.0837,40.0342,40.0342,24200.0
2015-05-18 14:30:00,48.49,48.5,48.45,48.48,36400.0,40.0342,40.0425,40.0012,40.0259,36400.0
2015-05-18 14:40:00,48.48,48.51,48.46,48.47,58800.0,40.0259,40.0507,40.0094,40.0177,58800.0
2015-05-18 14:50:00,48.47,48.5,48.45,48.45,21200.0,40.0177,40.0425,40.0012,40.0012,21200.0
2015-05-18 15:00:00,48.46,48.5,48.45,48.5,35800.0,40.0094,40.0425,40.0012,40.0425,35800.0
2015-05-18 15:10:00,48.5,48.5,48.45,48.45,60400.0,40.0425,40.0425,40.0012,40.0012,60400.0
2015-05-18 15:20:00,48.46,48.5,48.44,48.47,47500.0,40.0094,40.0425,39.9929,40.0177,47500.0
2015-05-18 15:30:00,48.47,48.49,48.44,48.49,53800.0,40.0177,40.0342,39.9929,40.0342,53800.0
2015-05-18 15:40:00,48.49,48.5,48.46,48.48,75600.0,40.0342,40.0425,40.0094,40.0259,75600.0
2015-05-18 15:50:00,48.47,48.47,48.34,48.34,371600.0,40.0177,40.0177,39.9104,39.9104,371600.0
2015-05-19 09:30:00,48.5,48.7,48.32,48.69,82100.0,40.0425,40.2076,39.8938,40.1993,82100.0
2015-05-19 09:40:00,48.7,48.74,48.6,48.63,38100.0,40.2076,40.2406,40.125,40.1498,38100.0
2015-05-19 09:50:00,48.64,48.68,48.56,48.65,28200.0,40.158,40.1911,40.092,40.1663,28200.0
2015-05-19 10:00:00,48.64,48.71,48.63,48.66,24200.0,40.158,40.2158,40.1498,40.1746,24200.0
2015-05-19 10:10:00,48.68,48.7,48.59,48.68,62200.0,40.1911,40.2076,40.1168,40.1911,62200.0
2015-05-19 10:20:00,48.67,48.68,48.6,48.64,21400.0,40.1828,40.1911,40.125,40.158,21400.0
2015-05-19 10:30:00,48.65,48.65,48.58,48.62,18100.0,40.1663,40.1663,40.1085,40.1415,18100.0
2015-05-19 10:40:00,48.64,48.67,48.58,48.58,16700.0,40.158,40.1828,40.1085,40.1085,16700.0
2015-05-19 10:50:00,48.59,48.59,48.48,48.48,15100.0,40.1168,40.1168,40.0259,40.0259,15100.0
2015-05-19 11:00:00,48.49,48.5,48.37,48.38,24200.0,40.0342,40.0425,39.9351,39.9434,24200.0
2015-05-19 11:10:00,48.39,48.49,48.38,48.48,13300.0,39.9516,40.0342,39.9434,40.0259,13300.0
2015-05-19 11:20:00,48.48,48.53,48.45,48.53,18200.0,40.0259,40.0672,40.0012,40.0672,18200.0
2015-05-19 11:30:00,48.52,48.53,48.45,48.47,15600.0,40.059,40.0672,40.0012,40.0177,15600.0
2015-05-19 11:40:00,48.46,48.56,48.42,48.56,21400.0,40.0094,40.092,39.9764,40.092,21400.0
2015-05-19 11:50:00,48.56,48.59,48.52,48.52,12600.0,40.092,40.1168,40.059,40.059,12600.0
2015-05-19 12:00:00,48.52,48.6,48.52,48.6,12700.0,40.059,40.125,40.059,40.125,12700.0
2015-05-19 12:10:00,48.6,48.65,48.58,48.59,13400.0,40.125,40.1663,40.1085,40.1168,13400.0
2015-05-19 12:20:00,48.59,48.59,48.46,48.49,89500.0,40.1168,40.1168,40.0094,40.0342,89500.0
2015-05-19 12:30:00,48.49,48.6,48.47,48.48,56900.0,40.0342,40.125,40.0177,40.0259,56900.0
2015-05-19 12:40:00,48.48,48.65,48.47,48.62,35400.0,40.0259,40.1663,40.0177,40.1415,35400.0
2015-05-19 12:50:00,48.63,48.71,48.62,48.7,39600.0,40.1498,40.2158,40.1415,40.2076,39600.0
2015-05-19 13:00:00,48.69,48.76,48.69,48.72,25100.0,40.1993,40.2571,40.1993,40.2241,25100.0
2015-05-19 13:10:00,48.72,48.79,48.72,48.74,41900.0,40.2241,40.2819,40.2241,40.2406,41900.0
2015-05-19 13:20:00,48.75,48.76,48.71,48.72,31200.0,40.2489,40.2571,40.2158,40.2241,31200.0
2015-05-19 13:30:00,48.73,48.8,48.7,48.8,38900.0,40.2323,40.2901,40.2076,40.2901,38900.0
2015-05-19 13:40:00,48.8,48.81,48.75,48.77,35300.0,40.2901,40.2984,40.2489,40.2654,35300.0
2015-05-19 13:50:00,48.77,48.81,48.75,48.81,43200.0,40.2654,40.2984,40.2489,40.2984,43200.0
2015-05-19 14:00:00,48.8,48.83,48.76,48.76,25600.0,40.2901,40.3149,40.2571,40.2571,25600.0
2015-05-19 14:10:00,48.76,48.76,48.71,48.76,16700.0,40.2571,40.2571,40.2158,40.2571,16700.0
2015-05-19 14:20:00,48.76,48.78,48.73,48.77,17400.0,40.2571,40.2736,40.2323,40.2654,17400.0
2015-05-19 14:30:00,48.77,48.77,48.68,48.69,24200.0,40.2654,40.2654,40.1911,40.1993,24200.0
2015-05-19 14:40:00,48.69,48.73,48.64,48.65,30200.0,40.1993,40.2323,40.158,40.1663,30200.0
2015-05-19 14:50:00,48.64,48.71,48.62,48.71,24700.0,40.158,40.2158,40.1415,40.2158,24700.0
2015-05-19 15:00:00,48.71,48.72,48.65,48.65,50000.0,40.2158,40.2241,40.1663,40.1663,50000.0
2015-05-19 15:10:00,48.66,48.66,48.57,48.62,38700.0,40.1746,40.1746,40.1002,40.1415,38700.0
2015-05-19 15:20:00,48.62,48.66,48.61,48.65,29400.0,40.1415,40.1746,40.1333,40.1663,29400.0
2015-05-19 15:30:00,48.65,48.73,48.62,48.69,38300.0,40.1663,40.2323,40.1415,40.1993,38300.0
2015-05-19 15:40:00,48.7,48.76,48.68,48.76,79900.0,40.2076,40.2571,40.1911,40.2571,79900.0
2015-05-19 15:50:00,48.76,48.78,48.67,48.71,181400.0,40.2571,40.2736,40.1828,40.2158,181400.0
2015-05-20 09:30:00,48.8,48.8,48.67,48.73,22500.0,40.2901,40.2901,40.1828,40.2323,22500.0
2015-05-20 09:40:00,48.71,48.9,48.66,48.89,22400.0,40.2158,40.3727,40.1746,40.3644,22400.0
2015-05-20 09:50:00,48.89,49.01,48.89,48.93,35500.0,40.3644,40.4635,40.3644,40.3975,35500.0
2015-05-20 10:00:00,48.94,49.04,48.92,49.03,45800.0,40.4057,40.4883,40.3892,40.48,45800.0
2015-05-20 10:10:00,49.03,49.09,49.01,49.08,25700.0,40.48,40.5296,40.4635,40.5213,25700.0
2015-05-20 10:20:00,49.08,49.12,49.06,49.1,27500.0,40.5213,40.5543,40.5048,40.5378,27500.0
2015-05-20 10:30:00,49.11,49.19,49.1,49.19,26100.0,40.5461,40.6121,40.5378,40.6121,26100.0
2015-05-20 10:40:00,49.19,49.22,49.18,49.22,16700.0,40.6121,40.6369,40.6039,40.6369,16700.0
2015-05-20 10:50:00,49.22,49.23,49.2,49.2,26100.0,40.6369,40.6452,40.6204,40.6204,26100.0
2015-05-20 11:00:00,49.2,49.24,49.18,49.23,22000.0,40.6204,40.6534,40.6039,40.6452,22000.0
2015-05-20 11:10:00,49.23,49.27,49.21,49.25,45700.0,40.6452,40.6782,40.6286,40.6617,45700.0
2015-05-20 11:20:00,49.24,49.25,49.15,49.17,18900.0,40.6534,40.6617,40.5791,40.5956,18900.0
2015-05-20 11:30:00,49.16,49.23,49.16,49.21,23100.0,40.5874,40.6452,40.5874,40.6286,23100.0
2015-05-20 11:40:00,49.22,49.23,49.18,49.19,18400.0,40.6369,40.6452,40.6039,40.6121,18400.0
2015-05-20 11:50:00,49.18,49.26,49.17,49.26,19500.0,40.6039,40.6699,40.5956,40.6699,19500.0
2015-05-20 12:00:00,49.26,49.28,49.24,49.28,17600.0,40.6699,40.6864,40.6534,40.6864,17600.0
2015-05-20 12:10:00,49.28,49.3,49.26,49.29,12400.0,40.6864,40.7029,40.6699,40.6947,12400.0
2015-05-20 12:20:00,49.3,49.34,49.23,49.23,44400.0,40.7029,40.736,40.6452,40.6452,44400.0
2015-05-20 12:30:00,49.24,49.27,49.22,49.27,19000.0,40.6534,40.6782,40.6369,40.6782,19000.0
2015-05-20 12:40:00,49.28,49.35,49.28,49.32,15900.0,40.6864,40.7442,40.6864,40.7195,15900.0
2015-05-20 12:50:00,49.32,49.35,49.3,49.31,23500.0,40.7195,40.7442,40.7029,40.7112,23500.0
2015-05-20 13:00:00,49.31,49.36,49.31,49.34,22200.0,40.7112,40.7525,40.7112,40.736,22200.0
2015-05-20 13:10:00,49.34,49.4,49.33,49.38,14900.0,40.736,40.7855,40.7277,40.769,14900.0
2015-05-20 13:20:00,49.39,49.43,49.37,49.39,20000.0,40.7773,40.8103,40.7607,40.7773,20000.0
2015-05-20 13:30:00,49.4,49.42,49.39,49.4,17300.0,40.7855,40.802,40.7773,40.7855,17300.0
2015-05-20 13:40:00,49.4,49.42,49.39,49.4,14000.0,40.7855,40.802,40.7773,40.7855,14000.0
2015-05-20 13:50:00,49.4,49.41,49.35,49.41,17500.0,40.7855,40.7938,40.7442,40.7938,17500.0
2015-05-20 14:00:00,49.41,49.5,49.4,49.42,34200.0,40.7938,40.8681,40.7855,40.802,34200.0
2015-05-20 14:10:00,49.43,49.5,49.41,49.48,28400.0,40.8103,40.8681,40.7938,40.8516,28400.0
2015-05-20 14:20:00,49.48,49.53,49.46,49.51,30400.0,40.8516,40.8928,40.835,40.8763,30400.0
2015-05-20 14:30:00,49.5,49.52,49.45,49.49,27800.0,40.8681,40.8846,40.8268,40.8598,27800.0
2015-05-20 14:40:00,49.48,49.54,49.48,49.52,38200.0,40.8516,40.9011,40.8516,40.8846,38200.0
2015-05-20 14:50:00,49.53,49.58,49.53,49.56,24600.0,40.8928,40.9341,40.8928,40.9176,24600.0
2015-05-20 15:00:00,49.56,49.59,49.52,49.53,31200.0,40.9176,40.9424,40.8846,40.8928,31200.0
2015-05-20 15:10:00,49.52,49.55,49.42,49.43,29100.0,40.8846,40.9094,40.802,40.8103,29100.0
2015-05-20 15:20:00,49.43,49.5,49.42,49.47,41600.0,40.8103,40.8681,40.802,40.8433,41600.0
2015-05-20 15:30:00,49.48,49.5,49.43,49.46,44000.0,40.8516,40.8681,40.8103,40.835,44000.0
2015-05-20 15:40:00,49.46,49.54,49.44,49.54,84200.0,40.835,40.9011,40.8185,40.9011,84200.0
2015-05-20 15:50:00,49.54,49.54,49.45,49.49,205700.0,40.9011,40.9011,40.8268,40.8598,205700.0
2015-05-21 09:30:00,49.38,49.42,49.11,49.36,51200.0,40.769,40.802,40.5461,40.7525,51200.0
2015-05-21 09:40:00,49.36,49.46,49.27,49.27,20800.0,40.7525,40.835,40.6782,40.6782,20800.0
2015-05-21 09:50:00,49.25,49.39,49.25,49.35,11700.0,40.6617,40.7773,40.6617,40.7442,11700.0
2015-05-21 10:00:00,49.34,49.34,49.22,49.23,24400.0,40.736,40.736,40.6369,40.6452,24400.0
2015-05-21 10:10:00,49.23,49.33,49.23,49.33,15200.0,40.6452,40.7277,40.6452,40.7277,15200.0
2015-05-21 10:20:00,49.33,49.33,49.28,49.28,14900.0,40.7277,40.7277,40.6864,40.6864,14900.0
2015-05-21 10:30:00,49.29,49.33,49.28,49.3,12200.0,40.6947,40.7277,40.6864,40.7029,12200.0
2015-05-21 10:40:00,49.3,49.32,49.28,49.29,17400.0,40.7029,40.7195,40.6864,40.6947,17400.0
2015-05-21 10:50:00,49.3,49.32,49.26,49.27,24300.0,40.7029,40.7195,40.6699,40.6782,24300.0
2015-05-21 11:00:00,49.28,49.3,49.25,49.27,14900.0,40.6864,40.7029,40.6617,40.6782,14900.0
2015-05-21 11:10:00,49.27,49.29,49.27,49.29,5400.0,40.6782,40.6947,40.6782,40.6947,5400.0
2015-05-21 11:20:00,49.28,49.28,49.25,49.27,17200.0,40.6864,40.6864,40.6617,40.6782,17200.0
2015-05-21 11:30:00,49.27,49.3,49.26,49.3,10800.0,40.6782,40.7029,40.6699,40.7029,10800.0
2015-05-21 11:40:00,49.3,49.3,49.28,49.29,12100.0,40.7029,40.7029,40.6864,40.6947,12100.0
2015-05-21 11:50:00,49.29,49.33,49.29,49.32,14500.0,40.6947,40.7277,40.6947,40.7195,14500.0
2015-05-21 12:00:00,49.32,49.33,49.3,49.3,15200.0,40.7195,40.7277,40.7029,40.7029,15200.0
2015-05-21 12:10:00,49.31,49.31,49.3,49.31,9300.0,40.7112,40.7112,40.7029,40.7112,9300.0
2015-05-21 12:20:00,49.3,49.33,49.3,49.33,6800.0,40.7029,40.7277,40.7029,40.7277,6800.0
2015-05-21 12:30:00,49.33,49.34,49.31,49.31,15300.0,40.7277,40.736,40.7112,40.7112,15300.0
2015-05-21 12:40:00,49.31,49.32,49.3,49.31,8400.0,40.7112,40.7195,40.7029,40.7112,8400.0
2015-05-21 12:50:00,49.32,49.32,49.2,49.22,21700.0,40.7195,40.7195,40.6204,40.6369,21700.0
2015-05-21 13:00:00,49.23,49.26,49.21,49.26,9500.0,40.6452,40.6699,40.6286,40.6699,9500.0
2015-05-21 13:10:00,49.26,49.27,49.23,49.24,10900.0,40.6699,40.6782,40.6452,40.6534,10900.0
2015-05-21 13:20:00,49.23,49.25,49.19,49.19,10900.0,40.6452,40.6617,40.6121,40.6121,10900.0
2015-05-21 13:30:00,49.2,49.21,49.18,49.19,14300.0,40.6204,40.6286,40.6039,40.6121,14300.0
2015-05-21 13:40:00,49.19,49.19,49.11,49.15,14700.0,40.6121,40.6121,40.5461,40.5791,14700.0
2015-05-21 13:50:00,49.14,49.16,49.13,49.14,10500.0,40.5708,40.5874,40.5626,40.5708,10500.0
2015-05-21 14:00:00,49.14,49.19,49.13,49.19,10800.0,40.5708,40.6121,40.5626,40.6121,10800.0
2015-05-21 14:10:00,49.19,49.23,49.19,49.23,9200.0,40.6121,40.6452,40.6121,40.6452,9200.0
2015-05-21 14:20:00,49.23,49.26,49.22,49.24,13800.0,40.6452,40.6699,40.6369,40.6534,13800.0
2015-05-21 14:30:00,49.24,49.26,49.22,49.25,22600.0,40.6534,40.6699,40.6369,40.6617,22600.0
2015-05-21 14:40:00,49.25,49.25,49.21,49.25,13900.0,40.6617,40.6617,40.6286,40.6617,13900.0
2015-05-21 14:50:00,49.24,49.25,49.2,49.2,12700.0,40.6534,40.6617,40.6204,40.6204,12700.0
2015-05-21 15:00:00,49.2,49.24,49.2,49.23,17100.0,40.6204,40.6534,40.6204,40.6452,17100.0
2015-05-21 15:10:00,49.23,49.24,49.16,49.16,28800.0,40.6452,40.6534,40.5874,40.5874,28800.0
2015-05-21 15:20:00,49.17,49.22,49.16,49.2,30500.0,40.5956,40.6369,40.5874,40.6204,30500.0
2015-05-21 15:30:00,49.21,49.21,49.17,49.18,36400.0,40.6286,40.6286,40.5956,40.6039,36400.0
2015-05-21 15:40:00,49.18,49.22,49.17,49.21,48400.0,40.6039,40.6369,40.5956,40.6286,48400.0
2015-05-21 15:50:00,49.21,49.21,49.15,49.17,105000.0,40.6286,40.6286,40.5791,40.5956,105000.0
2015-05-22 09:30:00,49.09,49.29,49.01,49.23,16500.0,40.5296,40.6947,40.4635,40.6452,16500.0
2015-05-22 09:40:00,49.24,49.33,49.22,49.32,9000.0,40.6534,40.7277,40.6369,40.7195,9000.0
2015-05-22 09:50:00,49.31,49.32,49.2,49.22,8300.0,40.7112,40.7195,40.6204,40.6369,8300.0
2015-05-22 10:00:00,49.21,49.22,49.12,49.17,9900.0,40.6286,40.6369,40.5543,40.5956,9900.0
2015-05-22 10:10:00,49.17,49.19,49.15,49.18,6900.0,40.5956,40.6121,40.5791,40.6039,6900.0
2015-05-22 10:20:00,49.18,49.19,49.11,49.11,11400.0,40.6039,40.6121,40.5461,40.5461,11400.0
2015-05-22 10:30:00,49.12,49.18,49.11,49.16,9300.0,40.5543,40.6039,40.5461,40.5874,9300.0
2015-05-22 10:40:00,49.15,49.22,49.15,49.2,9900.0,40.5791,40.6369,40.5791,40.6204,9900.0
2015-05-22 10:50:00,49.19,49.21,49.16,49.21,3700.0,40.6121,40.6286,40.5874,40.6286,3700.0
2015-05-22 11:00:00,49.2,49.21,49.13,49.15,11800.0,40.6204,40.6286,40.5626,40.5791,11800.0
2015-05-22 11:10:00,49.15,49.15,49.09,49.14,9900.0,40.5791,40.5791,40.5296,40.5708,9900.0
2015-05-22 11:20:00,49.15,49.18,49.14,49.17,5400.0,40.5791,40.6039,40.5708,40.5956,5400.0
2015-05-22 11:30:00,49.16,49.18,49.14,49.17,3900.0,40.5874,40.6039,40.5708,40.5956,3900.0
2015-05-22 11:40:00,49.18,49.25,49.18,49.24,8000.0,40.6039,40.6617,40.6039,40.6534,8000.0
2015-05-22 11:50:00,49.23,49.25,49.18,49.19,9900.0,40.6452,40.6617,40.6039,40.6121,9900.0
2015-05-22 12:00:00,49.2,49.21,49.12,49.13,15000.0,40.6204,40.6286,40.5543,40.5626,15000.0
2015-05-22 12:10:00,49.12,49.14,49.12,49.12,3600.0,40.5543,40.5708,40.5543,40.5543,3600.0
2015-05-22 12:20:00,49.13,49.14,49.13,49.13,2500.0,40.5626,40.5708,40.5626,40.5626,2500.0
2015-05-22 12:30:00,49.13,49.15,49.13,49.15,2400.0,40.5626,40.5791,40.5626,40.5791,2400.0
2015-05-22 12:40:00,49.14,49.14,49.07,49.07,8100.0,40.5708,40.5708,40.5131,40.5131,8100.0
2015-05-22 12:50:00,49.07,49.08,49.01,49.02,8200.0,40.5131,40.5213,40.4635,40.4718,8200.0
2015-05-22 13:00:00,49.02,49.13,49.0,49.13,11200.0,40.4718,40.5626,40.4553,40.5626,11200.0
2015-05-22 13:10:00,49.12,49.13,49.1,49.13,3500.0,40.5543,40.5626,40.5378,40.5626,3500.0
2015-05-22 13:20:00,49.13,49.16,49.13,49.14,5600.0,40.5626,40.5874,40.5626,40.5708,5600.0
2015-05-22 13:30:00,49.14,49.15,49.1,49.12,8800.0,40.5708,40.5791,40.5378,40.5543,8800.0
2015-05-22 13:40:00,49.15,49.17,49.14,49.16,19500.0,40.5791,40.5956,40.5708,40.5874,19500.0
2015-05-22 13:50:00,49.18,49.18,49.16,49.16,5800.0,40.6039,40.6039,40.5874,40.5874,5800.0
2015-05-22 14:00:00,49.17,49.17,49.11,49.17,7400.0,40.5956,40.5956,40.5461,40.5956,7400.0
2015-05-22 14:10:00,49.17,49.22,49.16,49.22,7500.0,40.5956,40.6369,40.5874,40.6369,7500.0
2015-05-22 14:20:00,49.22,49.29,49.21,49.29,25000.0,40.6369,40.6947,40.6286,40.6947,25000.0
2015-05-22 14:30:00,49.3,49.34,49.29,49.3,36600.0,40.7029,40.736,40.6947,40.7029,36600.0
2015-05-22 14:40:00,49.3,49.31,49.28,49.29,10200.0,40.7029,40.7112,40.6864,40.6947,10200.0
2015-05-22 14:50:00,49.29,49.33,49.21,49.21,35000.0,40.6947,40.7277,40.6286,40.6286,35000.0
2015-05-22 15:00:00,49.21,49.23,49.2,49.22,12100.0,40.6286,40.6452,40.6204,40.6369,12100.0
2015-05-22 15:10:00,49.22,49.25,49.2,49.21,18800.0,40.6369,40.6617,40.6204,40.6286,18800.0
2015-05-22 15:20:00,49.21,49.25,49.21,49.25,10900.0,40.6286,40.6617,40.6286,40.6617,10900.0
2015-05-22 15:30:00,49.25,49.25,49.17,49.24,29900.0,40.6617,40.6617,40.5956,40.6534,29900.0
2015-05-22 15:40:00,49.24,49.24,49.19,49.22,33200.0,40.6534,40.6534,40.6121,40.6369,33200.0
2015-05-22 15:50:00,49.22,49.23,49.19,49.2,86900.0,40.6369,40.6452,40.6121,40.6204,86900.0
2015-05-26 09:30:00,49.02,49.2,48.87,49.02,31200.0,40.4718,40.6204,40.3479,40.4718,31200.0
2015-05-26 09:40:00,49.01,49.07,48.98,49.02,28400.0,40.4635,40.5131,40.4387,40.4718,28400.0
2015-05-26 09:50:00,49.01,49.03,48.89,48.92,64600.0,40.4635,40.48,40.3644,40.3892,64600.0
2015-05-26 10:00:00,48.91,48.97,48.85,48.95,31900.0,40.381,40.4305,40.3314,40.414,31900.0
2015-05-26 10:10:00,48.94,49.04,48.9,49.04,27600.0,40.4057,40.4883,40.3727,40.4883,27600.0
2015-05-26 10:20:00,49.04,49.15,49.04,49.15,25500.0,40.4883,40.5791,40.4883,40.5791,25500.0
2015-05-26 10:30:00,49.16,49.18,49.07,49.09,38200.0,40.5874,40.6039,40.5131,40.5296,38200.0
2015-05-26 10:40:00,49.09,49.1,49.0,49.0,19800.0,40.5296,40.5378,40.4553,40.4553,19800.0
2015-05-26 10:50:00,49.01,49.01,48.84,48.85,47800.0,40.4635,40.4635,40.3232,40.3314,47800.0
2015-05-26 11:00:00,48.86,48.87,48.77,48.81,14200.0,40.3397,40.3479,40.2654,40.2984,14200.0
2015-05-26 11:10:00,48.8,48.87,48.77,48.86,28200.0,40.2901,40.3479,40.2654,40.3397,28200.0
2015-05-26 11:20:00,48.85,48.95,48.82,48.95,26700.0,40.3314,40.414,40.3067,40.414,26700.0
2015-05-26 11:30:00,48.94,49.07,48.94,49.05,33800.0,40.4057,40.5131,40.4057,40.4965,33800.0
2015-05-26 11:40:00,49.04,49.06,49.0,49.0,26700.0,40.4883,40.5048,40.4553,40.4553,26700.0
2015-05-26 11:50:00,48.99,49.0,48.92,48.95,16400.0,40.447,40.4553,40.3892,40.414,16400.0
2015-05-26 12:00:00,48.95,49.0,48.94,48.94,23000.0,40.414,40.4553,40.4057,40.4057,23000.0
2015-05-26 12:10:00,48.94,48.99,48.93,48.98,15400.0,40.4057,40.447,40.3975,40.4387,15400.0
2015-05-26 12:20:00,48.98,49.08,48.98,49.01,26300.0,40.4387,40.5213,40.4387,40.4635,26300.0
2015-05-26 12:30:00,49.02,49.03,48.99,49.02,15400.0,40.4718,40.48,40.447,40.4718,15400.0
2015-05-26 12:40:00,49.01,49.03,48.99,49.03,10900.0,40.4635,40.48,40.447,40.48,10900.0
2015-05-26 12:50:00,49.03,49.05,49.0,49.04,21600.0,40.48,40.4965,40.4553,40.4883,21600.0
2015-05-26 13:00:00,49.04,49.05,48.99,48.99,21100.0,40.4883,40.4965,40.447,40.447,21100.0
2015-05-26 13:10:00,48.98,48.98,48.94,48.94,18400.0,40.4387,40.4387,40.4057,40.4057,18400.0
2015-05-26 13:20:00,48.94,48.96,48.92,48.93,26700.0,40.4057,40.4222,40.3892,40.3975,26700.0
2015-05-26 13:30:00,48.94,48.94,48.84,48.84,27300.0,40.4057,40.4057,40.3232,40.3232,27300.0
2015-05-26 13:40:00,48.84,48.9,48.84,48.9,22700.0,40.3232,40.3727,40.3232,40.3727,22700.0
2015-05-26 13:50:00,48.89,48.91,48.88,48.88,20400.0,40.3644,40.381,40.3562,40.3562,20400.0
2015-05-26 14:00:00,48.88,48.9,48.85,48.85,18600.0,40.3562,40.3727,40.3314,40.3314,18600.0
2015-05-26 14:10:00,48.85,48.95,48.85,48.95,25400.0,40.3314,40.414,40.3314,40.414,25400.0
2015-05-26 14:20:00,48.95,48.99,48.94,48.99,28100.0,40.414,40.447,40.4057,40.447,28100.0
2015-05-26 14:30:00,48.98,49.01,48.95,49.01,34300.0,40.4387,40.4635,40.414,40.4635,34300.0
2015-05-26 14:40:00,49.02,49.06,49.01,49.04,35200.0,40.4718,40.5048,40.4635,40.4883,35200.0
2015-05-26 14:50:00,49.03,49.06,49.03,49.04,32000.0,40.48,40.5048,40.48,40.4883,32000.0
2015-05-26 15:00:00,49.04,49.04,48.97,48.98,43000.0,40.4883,40.4883,40.4305,40.4387,43000.0
2015-05-26 15:10:00,48.97,49.0,48.94,48.98,41400.0,40.4305,40.4553,40.4057,40.4387,41400.0
2015-05-26 15:20:00,48.98,48.99,48.94,48.96,42500.0,40.4387,40.447,40.4057,40.4222,42500.0
2015-05-26 15:30:00,48.96,49.04,48.95,49.02,40500.0,40.4222,40.4883,40.414,40.4718,40500.0
2015-05-26 15:40:00,49.03,49.08,49.02,49.08,70300.0,40.48,40.5213,40.4718,40.5213,70300.0
2015-05-26 15:50:00,49.08,49.12,49.06,49.08,161600.0,40.5213,40.5543,40.5048,40.5213,161600.0
2015-05-27 09:30:00,49.13,49.22,49.02,49.08,22300.0,40.5626,40.6369,40.4718,40.5213,22300.0
2015-05-27 09:40:00,49.06,49.13,49.06,49.13,12000.0,40.5048,40.5626,40.5048,40.5626,12000.0
2015-05-27 09:50:00,49.14,49.23,49.14,49.17,14700.0,40.5708,40.6452,40.5708,40.5956,14700.0
2015-05-27 10:00:00,49.17,49.18,48.98,49.01,33900.0,40.5956,40.6039,40.4387,40.4635,33900.0
2015-05-27 10:10:00,49.01,49.02,48.96,48.98,33600.0,40.4635,40.4718,40.4222,40.4387,33600.0
2015-05-27 10:20:00,48.99,49.03,48.97,49.0,17000.0,40.447,40.48,40.4305,40.4553,17000.0
2015-05-27 10:30:00,49.0,49.01,48.96,48.98,25500.0,40.4553,40.4635,40.4222,40.4387,25500.0
2015-05-27 10:40:00,48.98,48.98,48.92,48.97,43100.0,40.4387,40.4387,40.3892,40.4305,43100.0
2015-05-27 10:50:00,48.97,48.98,48.94,48.94,21300.0,40.4305,40.4387,40.4057,40.4057,21300.0
2015-05-27 11:00:00,48.95,48.98,48.94,48.96,11300.0,40.414,40.4387,40.4057,40.4222,11300.0
2015-05-27 11:10:00,48.95,48.95,48.89,48.9,18000.0,40.414,40.414,40.3644,40.3727,18000.0
2015-05-27 11:20:00,48.9,48.9,48.86,48.88,15100.0,40.3727,40.3727,40.3397,40.3562,15100.0
2015-05-27 11:30:00,48.89,48.95,48.89,48.92,15600.0,40.3644,40.414,40.3644,40.3892,15600.0
2015-05-27 11:40:00,48.92,48.96,48.92,48.92,18400.0,40.3892,40.4222,40.3892,40.3892,18400.0
2015-05-27 11:50:00,48.92,48.92,48.85,48.85,25800.0,40.3892,40.3892,40.3314,40.3314,25800.0
2015-05-27 12:00:00,48.85,48.86,48.82,48.85,17500.0,40.3314,40.3397,40.3067,40.3314,17500.0
2015-05-27 12:10:00,48.86,48.86,48.84,48.85,15500.0,40.3397,40.3397,40.3232,40.3314,15500.0
2015-05-27 12:20:00,48.85,48.99,48.85,48.99,25400.0,40.3314,40.447,40.3314,40.447,25400.0
2015-05-27 12:30:00,48.98,48.98,48.87,48.87,12200.0,40.4387,40.4387,40.3479,40.3479,12200.0
2015-05-27 12:40:00,48.87,48.88,48.83,48.85,19700.0,40.3479,40.3562,40.3149,40.3314,19700.0
2015-05-27 12:50:00,48.86,48.89,48.83,48.89,14100.0,40.3397,40.3644,40.3149,40.3644,14100.0
2015-05-27 13:00:00,48.9,48.95,48.9,48.94,13200.0,40.3727,40.414,40.3727,40.4057,13200.0
2015-05-27 13:10:00,48.94,48.96,48.89,48.9,12900.0,40.4057,40.4222,40.3644,40.3727,12900.0
2015-05-27 13:20:00,48.9,48.95,48.9,48.93,14000.0,40.3727,40.414,40.3727,40.3975,14000.0
2015-05-27 13:30:00,48.94,48.97,48.94,48.94,14900.0,40.4057,40.4305,40.4057,40.4057,14900.0
2015-05-27 13:40:00,48.93,48.96,48.93,48.96,9000.0,40.3975,40.4222,40.3975,40.4222,9000.0
2015-05-27 13:50:00,48.96,48.99,48.95,48.98,19300.0,40.4222,40.447,40.414,40.4387,19300.0
2015-05-27 14:00:00,48.99,49.0,48.96,48.96,15300.0,40.447,40.4553,40.4222,40.4222,15300.0
2015-05-27 14:10:00,48.96,48.97,48.94,48.95,9500.0,40.4222,40.4305,40.4057,40.414,9500.0
2015-05-27 14:20:00,48.95,48.96,48.93,48.94,10300.0,40.414,40.4222,40.3975,40.4057,10300.0
2015-05-27 14:30:00,48.94,48.94,48.86,48.87,20900.0,40.4057,40.4057,40.3397,40.3479,20900.0
2015-05-27 14:40:00,48.87,48.9,48.83,48.83,31000.0,40.3479,40.3727,40.3149,40.3149,31000.0
2015-05-27 14:50:00,48.82,48.94,48.82,48.93,21200.0,40.3067,40.4057,40.3067,40.3975,21200.0
2015-05-27 15:00:00,48.94,48.95,48.89,48.95,25700.0,40.4057,40.414,40.3644,40.414,25700.0
2015-05-27 15:10:00,48.94,48.99,48.91,48.98,20500.0,40.4057,40.447,40.381,40.4387,20500.0
2015-05-27 15:20:00,48.98,48.99,48.98,48.98,23900.0,40.4387,40.447,40.4387,40.4387,23900.0
2015-05-27 15:30:00,48.98,49.03,48.93,49.03,51900.0,40.4387,40.48,40.3975,40.48,51900.0
2015-05-27 15:40:00,49.03,49.14,49.03,49.14,69600.0,40.48,40.5708,40.48,40.5708,69600.0
2015-05-27 15:50:00,49.14,49.15,49.09,49.09,145800.0,40.5708,40.5791,40.5296,40.5296,145800.0
2015-05-28 09:30:00,49.08,49.18,48.86,48.86,19500.0,40.5213,40.6039,40.3397,40.3397,19500.0
2015-05-28 09:40:00,48.89,49.02,48.86,48.93,11700.0,40.3644,40.4718,40.3397,40.3975,11700.0
2015-05-28 09:50:00,48.93,48.96,48.81,48.83,14400.0,40.3975,40.4222,40.2984,40.3149,14400.0
2015-05-28 10:00:00,48.84,48.9,48.82,48.9,10900.0,40.3232,40.3727,40.3067,40.3727,10900.0
2015-05-28 10:10:00,48.91,48.91,48.8,48.87,17400.0,40.381,40.381,40.2901,40.3479,17400.0
2015-05-28 10:20:00,48.87,48.88,48.81,48.84,9800.0,40.3479,40.3562,40.2984,40.3232,9800.0
2015-05-28 10:30:00,48.84,48.85,48.75,48.84,18000.0,40.3232,40.3314,40.2489,40.3232,18000.0
2015-05-28 10:40:00,48.85,48.85,48.79,48.81,10800.0,40.3314,40.3314,40.2819,40.2984,10800.0
2015-05-28 10:50:00,48.81,48.81,48.65,48.66,33700.0,40.2984,40.2984,40.1663,40.1746,33700.0
2015-05-28 11:00:00,48.66,48.68,48.65,48.66,20600.0,40.1746,40.1911,40.1663,40.1746,20600.0
2015-05-28 11:10:00,48.66,48.86,48.66,48.83,17400.0,40.1746,40.3397,40.1746,40.3149,17400.0
2015-05-28 11:20:00,48.83,48.83,48.75,48.78,13900.0,40.3149,40.3149,40.2489,40.2736,13900.0
2015-05-28 11:30:00,48.78,48.83,48.74,48.76,13700.0,40.2736,40.3149,40.2406,40.2571,13700.0
2015-05-28 11:40:00,48.76,48.8,48.65,48.66,17800.0,40.2571,40.2901,40.1663,40.1746,17800.0
2015-05-28 11:50:00,48.65,48.65,48.62,48.63,14300.0,40.1663,40.1663,40.1415,40.1498,14300.0
2015-05-28 12:00:00,48.63,48.71,48.61,48.67,15800.0,40.1498,40.2158,40.1333,40.1828,15800.0
2015-05-28 12:10:00,48.66,48.77,48.66,48.75,11100.0,40.1746,40.2654,40.1746,40.2489,11100.0
2015-05-28 12:20:00,48.74,48.79,48.69,48.69,8800.0,40.2406,40.2819,40.1993,40.1993,8800.0
2015-05-28 12:30:00,48.69,48.72,48.64,48.65,11700.0,40.1993,40.2241,40.158,40.1663,11700.0
2015-05-28 12:40:00,48.65,48.75,48.64,48.75,12600.0,40.1663,40.2489,40.158,40.2489,12600.0
2015-05-28 12:50:00,48.75,48.75,48.68,48.68,10000.0,40.2489,40.2489,40.1911,40.1911,10000.0
2015-05-28 13:00:00,48.69,48.74,48.68,48.7,11400.0,40.1993,40.2406,40.1911,40.2076,11400.0
2015-05-28 13:10:00,48.7,48.76,48.67,48.68,18200.0,40.2076,40.2571,40.1828,40.1911,18200.0
2015-05-28 13:20:00,48.67,48.69,48.63,48.64,16600.0,40.1828,40.1993,40.1498,40.158,16600.0
2015-05-28 13:30:00,48.65,48.65,48.63,48.65,14800.0,40.1663,40.1663,40.1498,40.1663,14800.0
2015-05-28 13:40:00,48.65,48.65,48.61,48.65,26100.0,40.1663,40.1663,40.1333,40.1663,26100.0
2015-05-28 13:50:00,48.65,48.77,48.64,48.77,15400.0,40.1663,40.2654,40.158,40.2654,15400.0
2015-05-28 14:00:00,48.77,48.77,48.69,48.69,11900.0,40.2654,40.2654,40.1993,40.1993,11900.0
2015-05-28 14:10:00,48.7,48.74,48.69,48.7,20100.0,40.2076,40.2406,40.1993,40.2076,20100.0
2015-05-28 14:20:00,48.71,48.78,48.7,48.76,27700.0,40.2158,40.2736,40.2076,40.2571,27700.0
2015-05-28 14:30:00,48.76,48.77,48.73,48.75,24200.0,40.2571,40.2654,40.2323,40.2489,24200.0
2015-05-28 14:40:00,48.75,48.76,48.75,48.76,11900.0,40.2489,40.2571,40.2489,40.2571,11900.0
2015-05-28 14:50:00,48.76,48.85,48.75,48.84,17100.0,40.2571,40.3314,40.2489,40.3232,17100.0
2015-05-28 15:00:00,48.85,48.85,48.71,48.73,38400.0,40.3314,40.3314,40.2158,40.2323,38400.0
2015-05-28 15:10:00,48.74,48.78,48.73,48.77,40700.0,40.2406,40.2736,40.2323,40.2654,40700.0
2015-05-28 15:20:00,48.77,48.79,48.71,48.73,33200.0,40.2654,40.2819,40.2158,40.2323,33200.0
2015-05-28 15:30:00,48.73,48.79,48.72,48.76,40700.0,40.2323,40.2819,40.2241,40.2571,40700.0
2015-05-28 15:40:00,48.75,48.82,48.72,48.77,61000.0,40.2489,40.3067,40.2241,40.2654,61000.0
2015-05-28 15:50:00,48.78,48.82,48.77,48.79,148100.0,40.2736,40.3067,40.2654,40.2819,148100.0
2015-05-29 09:30:00,48.84,48.85,48.62,48.67,31300.0,40.3232,40.3314,40.1415,40.1828,31300.0
2015-05-29 09:40:00,48.68,48.74,48.58,48.58,28300.0,40.1911,40.2406,40.1085,40.1085,28300.0
2015-05-29 09:50:00,48.59,48.67,48.59,48.64,22200.0,40.1168,40.1828,40.1168,40.158,22200.0
2015-05-29 10:00:00,48.65,48.68,48.53,48.53,19700.0,40.1663,40.1911,40.0672,40.0672,19700.0
2015-05-29 10:10:00,48.52,48.61,48.52,48.6,22500.0,40.059,40.1333,40.059,40.125,22500.0
2015-05-29 10:20:00,48.61,48.65,48.58,48.58,18200.0,40.1333,40.1663,40.1085,40.1085,18200.0
2015-05-29 10:30:00,48.57,48.57,48.45,48.45,23000.0,40.1002,40.1002,40.0012,40.0012,23000.0
2015-05-29 10:40:00,48.45,48.48,48.3,48.31,18400.0,40.0012,40.0259,39.8773,39.8856,18400.0
2015-05-29 10:50:00,48.31,48.34,48.25,48.32,22600.0,39.8856,39.9104,39.836,39.8938,22600.0
2015-05-29 11:00:00,48.32,48.39,48.3,48.37,20400.0,39.8938,39.9516,39.8773,39.9351,20400.0
2015-05-29 11:10:00,48.38,48.42,48.32,48.41,22800.0,39.9434,39.9764,39.8938,39.9681,22800.0
2015-05-29 11:20:00,48.42,48.42,48.3,48.3,18100.0,39.9764,39.9764,39.8773,39.8773,18100.0
2015-05-29 11:30:00,48.29,48.34,48.25,48.33,28500.0,39.8691,39.9104,39.836,39.9021,28500.0
2015-05-29 11:40:00,48.33,48.42,48.33,48.42,22500.0,39.9021,39.9764,39.9021,39.9764,22500.0
2015-05-29 11:50:00,48.43,48.45,48.42,48.44,13500.0,39.9847,40.0012,39.9764,39.9929,13500.0
2015-05-29 12:00:00,48.44,48.52,48.44,48.49,39900.0,39.9929,40.059,39.9929,40.0342,39900.0
2015-05-29 12:10:00,48.49,48.49,48.38,48.41,26600.0,40.0342,40.0342,39.9434,39.9681,26600.0
2015-05-29 12:20:00,48.41,48.54,48.4,48.53,24200.0,39.9681,40.0755,39.9599,40.0672,24200.0
2015-05-29 12:30:00,48.54,48.58,48.45,48.49,24200.0,40.0755,40.1085,40.0012,40.0342,24200.0
2015-05-29 12:40:00,48.5,48.54,48.49,48.5,16500.0,40.0425,40.0755,40.0342,40.0425,16500.0
2015-05-29 12:50:00,48.5,48.5,48.35,48.39,33200.0,40.0425,40.0425,39.9186,39.9516,33200.0
2015-05-29 13:00:00,48.4,48.49,48.38,48.4,37800.0,39.9599,40.0342,39.9434,39.9599,37800.0
2015-05-29 13:10:00,48.4,48.52,48.4,48.51,20900.0,39.9599,40.059,39.9599,40.0507,20900.0
2015-05-29 13:20:00,48.51,48.6,48.51,48.57,18700.0,40.0507,40.125,40.0507,40.1002,18700.0
2015-05-29 13:30:00,48.57,48.57,48.4,48.41,24700.0,40.1002,40.1002,39.9599,39.9681,24700.0
2015-05-29 13:40:00,48.42,48.45,48.41,48.45,44400.0,39.9764,40.0012,39.9681,40.0012,44400.0
2015-05-29 13:50:00,48.45,48.45,48.39,48.42,23500.0,40.0012,40.0012,39.9516,39.9764,23500.0
2015-05-29 14:00:00,48.42,48.45,48.41,48.41,26000.0,39.9764,40.0012,39.9681,39.9681,26000.0
2015-05-29 14:10:00,48.41,48.42,48.37,48.37,24700.0,39.9681,39.9764,39.9351,39.9351,24700.0
2015-05-29 14:20:00,48.36,48.37,48.27,48.32,28100.0,39.9269,39.9351,39.8526,39.8938,28100.0
2015-05-29 14:30:00,48.29,48.38,48.28,48.34,30000.0,39.8691,39.9434,39.8608,39.9104,30000.0
2015-05-29 14:40:00,48.34,48.34,48.29,48.32,29400.0,39.9104,39.9104,39.8691,39.8938,29400.0
2015-05-29 14:50:00,48.32,48.33,48.29,48.29,27200.0,39.8938,39.9021,39.8691,39.8691,27200.0
2015-05-29 15:00:00,48.28,48.35,48.26,48.33,32400.0,39.8608,39.9186,39.8443,39.9021,32400.0
2015-05-29 15:10:00,48.33,48.35,48.3,48.31,34900.0,39.9021,39.9186,39.8773,39.8856,34900.0
2015-05-29 15:20:00,48.31,48.42,48.31,48.4,46900.0,39.8856,39.9764,39.8856,39.9599,46900.0
2015-05-29 15:30:00,48.41,48.43,48.35,48.37,69700.0,39.9681,39.9847,39.9186,39.9351,69700.0
2015-05-29 15:40:00,48.37,48.44,48.34,48.38,144300.0,39.9351,39.9929,39.9104,39.9434,144300.0
2015-05-29 15:50:00,48.38,48.46,48.37,48.43,493100.0,39.9434,40.0094,39.9351,39.9847,493100.0
2015-06-01 09:30:00,48.66,48.91,48.49,48.51,25898.0,40.1746,40.381,40.0342,40.0507,25898.0
2015-06-01 09:40:00,48.5,48.55,48.31,48.35,18627.0,40.0425,40.0837,39.8856,39.9186,18627.0
2015-06-01 09:50:00,48.35,48.37,48.22,48.26,15036.0,39.9186,39.9351,39.8113,39.8443,15036.0
2015-06-01 10:00:00,48.26,48.39,48.26,48.39,28154.0,39.8443,39.9516,39.8443,39.9516,28154.0
2015-06-01 10:10:00,48.38,48.4,48.24,48.26,15382.0,39.9434,39.9599,39.8278,39.8443,15382.0
2015-06-01 10:20:00,48.26,48.33,48.24,48.33,11248.0,39.8443,39.9021,39.8278,39.9021,11248.0
2015-06-01 10:30:00,48.32,48.38,48.24,48.37,22096.0,39.8938,39.9434,39.8278,39.9351,22096.0
2015-06-01 10:40:00,48.37,48.37,48.31,48.33,8544.0,39.9351,39.9351,39.8856,39.9021,8544.0
2015-06-01 10:50:00,48.33,48.46,48.31,48.45,10860.0,39.9021,40.0094,39.8856,40.0012,10860.0
2015-06-01 11:00:00,48.45,48.51,48.44,48.44,8102.0,40.0012,40.0507,39.9929,39.9929,8102.0
2015-06-01 11:10:00,48.44,48.48,48.41,48.45,20659.0,39.9929,40.0259,39.9681,40.0012,20659.0
2015-06-01 11:20:00,48.44,48.57,48.44,48.46,13205.0,39.9929,40.1002,39.9929,40.0094,13205.0
2015-06-01 11:30:00,48.45,48.52,48.45,48.5,47042.0,40.0012,40.059,40.0012,40.0425,47042.0
2015-06-01 11:40:00,48.49,48.51,48.46,48.48,17471.0,40.0342,40.0507,40.0094,40.0259,17471.0
2015-06-01 11:50:00,48.48,48.5,48.46,48.48,92974.0,40.0259,40.0425,40.0094,40.0259,92974.0
2015-06-01 12:00:00,48.48,48.54,48.47,48.48,9409.0,40.0259,40.0755,40.0177,40.0259,9409.0
2015-06-01 12:10:00,48.47,48.6,48.42,48.59,29518.0,40.0177,40.125,39.9764,40.1168,29518.0
2015-06-01 12:20:00,48.59,48.68,48.58,48.67,14707.0,40.1168,40.1911,40.1085,40.1828,14707.0
2015-06-01 12:30:00,48.67,48.7,48.66,48.67,7100.0,40.1828,40.2076,40.1746,40.1828,7100.0
2015-06-01 12:40:00,48.67,48.67,48.59,48.59,11090.0,40.1828,40.1828,40.1168,40.1168,11090.0
2015-06-01 12:50:00,48.58,48.64,48.55,48.64,13611.0,40.1085,40.158,40.0837,40.158,13611.0
2015-06-01 13:00:00,48.64,48.65,48.57,48.57,11580.0,40.158,40.1663,40.1002,40.1002,11580.0
2015-06-01 13:10:00,48.58,48.58,48.53,48.53,16309.0,40.1085,40.1085,40.0672,40.0672,16309.0
2015-06-01 13:20:00,48.54,48.56,48.5,48.55,10600.0,40.0755,40.092,40.0425,40.0837,10600.0
2015-06-01 13:30:00,48.56,48.6,48.56,48.56,11168.0,40.092,40.125,40.092,40.092,11168.0
2015-06-01 13:40:00,48.57,48.59,48.56,48.58,6291.0,40.1002,40.1168,40.092,40.1085,6291.0
2015-06-01 13:50:00,48.59,48.6,48.54,48.57,9398.0,40.1168,40.125,40.0755,40.1002,9398.0
2015-06-01 14:00:00,48.58,48.59,48.55,48.56,8570.0,40.1085,40.1168,40.0837,40.092,8570.0
2015-06-01 14:10:00,48.57,48.63,48.57,48.62,9520.0,40.1002,40.1498,40.1002,40.1415,9520.0
2015-06-01 14:20:00,48.62,48.69,48.62,48.65,8143.0,40.1415,40.1993,40.1415,40.1663,8143.0
2015-06-01 14:30:00,48.65,48.67,48.64,48.64,11709.0,40.1663,40.1828,40.158,40.158,11709.0
2015-06-01 14:40:00,48.64,48.66,48.61,48.63,12515.0,40.158,40.1746,40.1333,40.1498,12515.0
2015-06-01 14:50:00,48.64,48.64,48.62,48.64,13502.0,40.158,40.158,40.1415,40.158,13502.0
2015-06-01 15:00:00,48.64,48.67,48.61,48.65,21865.0,40.158,40.1828,40.1333,40.1663,21865.0
2015-06-01 15:10:00,48.65,48.66,48.62,48.63,16807.0,40.1663,40.1746,40.1415,40.1498,16807.0
2015-06-01 15:20:00,48.63,48.64,48.59,48.64,16312.0,40.1498,40.158,40.1168,40.158,16312.0
2015-06-01 15:30:00,48.63,48.63,48.53,48.54,29525.0,40.1498,40.1498,40.0672,40.0755,29525.0
2015-06-01 15:40:00,48.54,48.55,48.5,48.54,34948.0,40.0755,40.0837,40.0425,40.0755,34948.0
2015-06-01 15:50:00,48.54,48.54,48.5,48.54,61309.0,40.0755,40.0755,40.0425,40.0755,61309.0
2015-06-02 09:30:00,48.49,48.52,48.34,48.36,27977.0,40.0342,40.059,39.9104,39.9269,27977.0
2015-06-02 09:40:00,48.35,48.36,48.28,48.3,13530.0,39.9186,39.9269,39.8608,39.8773,13530.0
2015-06-02 09:50:00,48.25,48.42,48.24,48.41,14734.0,39.836,39.9764,39.8278,39.9681,14734.0
2015-06-02 10:00:00,48.42,48.42,48.33,48.35,8705.0,39.9764,39.9764,39.9021,39.9186,8705.0
2015-06-02 10:10:00,48.36,48.41,48.27,48.29,9040.0,39.9269,39.9681,39.8526,39.8691,9040.0
2015-06-02 10:20:00,48.31,48.39,48.3,48.31,18197.0,39.8856,39.9516,39.8773,39.8856,18197.0
2015-06-02 10:30:00,48.32,48.39,48.3,48.38,10060.0,39.8938,39.9516,39.8773,39.9434,10060.0
2015-06-02 10:40:00,48.38,48.39,48.33,48.34,9545.0,39.9434,39.9516,39.9021,39.9104,9545.0
2015-06-02 10:50:00,48.34,48.36,48.31,48.35,10434.0,39.9104,39.9269,39.8856,39.9186,10434.0
2015-06-02 11:00:00,48.35,48.39,48.33,48.38,15540.0,39.9186,39.9516,39.9021,39.9434,15540.0
2015-06-02 11:10:00,48.39,48.43,48.36,48.38,10104.0,39.9516,39.9847,39.9269,39.9434,10104.0
2015-06-02 11:20:00,48.38,48.42,48.35,48.41,8190.0,39.9434,39.9764,39.9186,39.9681,8190.0
2015-06-02 11:30:00,48.41,48.42,48.36,48.37,14646.0,39.9681,39.9764,39.9269,39.9351,14646.0
2015-06-02 11:40:00,48.38,48.39,48.34,48.36,8900.0,39.9434,39.9516,39.9104,39.9269,8900.0
2015-06-02 11:50:00,48.36,48.37,48.33,48.36,19306.0,39.9269,39.9351,39.9021,39.9269,19306.0
2015-06-02 12:00:00,48.36,48.46,48.35,48.43,14757.0,39.9269,40.0094,39.9186,39.9847,14757.0
2015-06-02 12:10:00,48.44,48.5,48.41,48.43,18170.0,39.9929,40.0425,39.9681,39.9847,18170.0
2015-06-02 12:20:00,48.44,48.49,48.44,48.46,6190.0,39.9929,40.0342,39.9929,40.0094,6190.0
2015-06-02 12:30:00,48.47,48.52,48.46,48.52,5400.0,40.0177,40.059,40.0094,40.059,5400.0
2015-06-02 12:40:00,48.5,48.51,48.46,48.51,7200.0,40.0425,40.0507,40.0094,40.0507,7200.0
2015-06-02 12:50:00,48.51,48.55,48.5,48.54,10200.0,40.0507,40.0837,40.0425,40.0755,10200.0
2015-06-02 13:00:00,48.54,48.55,48.49,48.49,7098.0,40.0755,40.0837,40.0342,40.0342,7098.0
2015-06-02 13:10:00,48.5,48.51,48.47,48.48,11133.0,40.0425,40.0507,40.0177,40.0259,11133.0
2015-06-02 13:20:00,48.48,48.51,48.46,48.48,10405.0,40.0259,40.0507,40.0094,40.0259,10405.0
2015-06-02 13:30:00,48.48,48.5,48.4,48.41,7420.0,40.0259,40.0425,39.9599,39.9681,7420.0
2015-06-02 13:40:00,48.42,48.43,48.39,48.4,13820.0,39.9764,39.9847,39.9516,39.9599,13820.0
2015-06-02 13:50:00,48.41,48.44,48.4,48.42,9605.0,39.9681,39.9929,39.9599,39.9764,9605.0
2015-06-02 14:00:00,48.43,48.45,48.4,48.44,12728.0,39.9847,40.0012,39.9599,39.9929,12728.0
2015-06-02 14:10:00,48.43,48.43,48.36,48.37,13810.0,39.9847,39.9847,39.9269,39.9351,13810.0
2015-06-02 14:20:00,48.38,48.41,48.37,48.4,16640.0,39.9434,39.9681,39.9351,39.9599,16640.0
2015-06-02 14:30:00,48.4,48.43,48.37,48.38,12182.0,39.9599,39.9847,39.9351,39.9434,12182.0
2015-06-02 14:40:00,48.38,48.38,48.34,48.36,11722.0,39.9434,39.9434,39.9104,39.9269,11722.0
2015-06-02 14:50:00,48.35,48.42,48.35,48.41,7237.0,39.9186,39.9764,39.9186,39.9681,7237.0
2015-06-02 15:00:00,48.41,48.42,48.36,48.37,12687.0,39.9681,39.9764,39.9269,39.9351,12687.0
2015-06-02 15:10:00,48.37,48.41,48.37,48.4,9098.0,39.9351,39.9681,39.9351,39.9599,9098.0
2015-06-02 15:20:00,48.4,48.42,48.36,48.42,18597.0,39.9599,39.9764,39.9269,39.9764,18597.0
2015-06-02 15:30:00,48.41,48.41,48.37,48.37,25359.0,39.9681,39.9681,39.9351,39.9351,25359.0
2015-06-02 15:40:00,48.37,48.38,48.31,48.33,38368.0,39.9351,39.9434,39.8856,39.9021,38368.0
2015-06-02 15:50:00,48.32,48.36,48.32,48.35,79220.0,39.8938,39.9269,39.8938,39.9186,79220.0
2015-06-03 09:30:00,48.18,48.18,47.86,48.07,40943.0,40.0833,40.0833,39.8171,39.9918,40943.0
2015-06-03 09:40:00,48.07,48.16,48.01,48.07,15100.0,39.9918,40.0667,39.9419,39.9918,15100.0
2015-06-03 09:50:00,48.07,48.19,48.05,48.19,17165.0,39.9918,40.0916,39.9751,40.0916,17165.0
2015-06-03 10:00:00,48.2,48.22,48.09,48.22,12971.0,40.0999,40.1166,40.0084,40.1166,12971.0
2015-06-03 10:10:00,48.24,48.32,48.24,48.31,7255.0,40.1332,40.1998,40.1332,40.1914,7255.0
2015-06-03 10:20:00,48.31,48.39,48.28,48.37,14731.0,40.1914,40.258,40.1665,40.2414,14731.0
2015-06-03 10:30:00,48.38,48.4,48.32,48.33,12867.0,40.2497,40.2663,40.1998,40.2081,12867.0
2015-06-03 10:40:00,48.33,48.34,48.25,48.33,10246.0,40.2081,40.2164,40.1415,40.2081,10246.0
2015-06-03 10:50:00,48.33,48.37,48.31,48.37,8501.0,40.2081,40.2414,40.1914,40.2414,8501.0
2015-06-03 11:00:00,48.37,48.43,48.34,48.34,14864.0,40.2414,40.2913,40.2164,40.2164,14864.0
2015-06-03 11:10:00,48.36,48.43,48.33,48.43,14535.0,40.233,40.2913,40.2081,40.2913,14535.0
2015-06-03 11:20:00,48.44,48.44,48.29,48.32,18479.0,40.2996,40.2996,40.1748,40.1998,18479.0
2015-06-03 11:30:00,48.34,48.34,48.3,48.3,19179.0,40.2164,40.2164,40.1831,40.1831,19179.0
2015-06-03 11:40:00,48.3,48.36,48.26,48.33,9592.0,40.1831,40.233,40.1498,40.2081,9592.0
2015-06-03 11:50:00,48.29,48.32,48.26,48.3,7233.0,40.1748,40.1998,40.1498,40.1831,7233.0
2015-06-03 12:00:00,48.31,48.32,48.26,48.28,6985.0,40.1914,40.1998,40.1498,40.1665,6985.0
2015-06-03 12:10:00,48.28,48.29,48.21,48.21,8081.0,40.1665,40.1748,40.1082,40.1082,8081.0
2015-06-03 12:20:00,48.22,48.24,48.16,48.24,8227.0,40.1166,40.1332,40.0667,40.1332,8227.0
2015-06-03 12:30:00,48.24,48.27,48.2,48.27,7725.0,40.1332,40.1582,40.0999,40.1582,7725.0
2015-06-03 12:40:00,48.26,48.26,48.18,48.22,8980.0,40.1498,40.1498,40.0833,40.1166,8980.0
2015-06-03 12:50:00,48.23,48.31,48.22,48.31,4864.0,40.1249,40.1914,40.1166,40.1914,4864.0
2015-06-03 13:00:00,48.31,48.31,48.23,48.23,8330.0,40.1914,40.1914,40.1249,40.1249,8330.0
2015-06-03 13:10:00,48.22,48.25,48.21,48.23,4800.0,40.1166,40.1415,40.1082,40.1249,4800.0
2015-06-03 13:20:00,48.23,48.23,48.18,48.2,8545.0,40.1249,40.1249,40.0833,40.0999,8545.0
2015-06-03 13:30:00,48.21,48.23,48.18,48.22,6596.0,40.1082,40.1249,40.0833,40.1166,6596.0
2015-06-03 13:40:00,48.22,48.25,48.22,48.25,5324.0,40.1166,40.1415,40.1166,40.1415,5324.0
2015-06-03 13:50:00,48.26,48.26,48.22,48.22,3814.0,40.1498,40.1498,40.1166,40.1166,3814.0
2015-06-03 14:00:00,48.23,48.28,48.22,48.26,7976.0,40.1249,40.1665,40.1166,40.1498,7976.0
2015-06-03 14:10:00,48.25,48.29,48.25,48.28,6945.0,40.1415,40.1748,40.1415,40.1665,6945.0
2015-06-03 14:20:00,48.28,48.29,48.26,48.28,5669.0,40.1665,40.1748,40.1498,40.1665,5669.0
2015-06-03 14:30:00,48.29,48.3,48.26,48.27,5774.0,40.1748,40.1831,40.1498,40.1582,5774.0
2015-06-03 14:40:00,48.27,48.29,48.24,48.29,10751.0,40.1582,40.1748,40.1332,40.1748,10751.0
2015-06-03 14:50:00,48.29,48.29,48.2,48.21,10703.0,40.1748,40.1748,40.0999,40.1082,10703.0
2015-06-03 15:00:00,48.22,48.25,48.2,48.25,9154.0,40.1166,40.1415,40.0999,40.1415,9154.0
2015-06-03 15:10:00,48.25,48.27,48.2,48.22,13377.0,40.1415,40.1582,40.0999,40.1166,13377.0
2015-06-03 15:20:00,48.21,48.23,48.19,48.22,10516.0,40.1082,40.1249,40.0916,40.1166,10516.0
2015-06-03 15:30:00,48.21,48.27,48.21,48.25,8925.0,40.1082,40.1582,40.1082,40.1415,8925.0
2015-06-03 15:40:00,48.24,48.25,48.19,48.23,29820.0,40.1332,40.1415,40.0916,40.1249,29820.0
2015-06-03 15:50:00,48.22,48.27,48.22,48.24,88068.0,40.1166,40.1582,40.1166,40.1332,88068.0
2015-06-04 09:30:00,48.07,48.27,47.9,48.04,23348.0,39.9918,40.1582,39.8503,39.9668,23348.0
2015-06-04 09:40:00,48.06,48.25,48.06,48.22,21530.0,39.9835,40.1415,39.9835,40.1166,21530.0
2015-06-04 09:50:00,48.22,48.3,48.22,48.3,19029.0,40.1166,40.1831,40.1166,40.1831,19029.0
2015-06-04 10:00:00,48.3,48.3,48.14,48.14,14537.0,40.1831,40.1831,40.05,40.05,14537.0
2015-06-04 10:10:00,48.13,48.21,48.13,48.21,15976.0,40.0417,40.1082,40.0417,40.1082,15976.0
2015-06-04 10:20:00,48.22,48.27,48.1,48.12,12675.0,40.1166,40.1582,40.0167,40.0334,12675.0
2015-06-04 10:30:00,48.12,48.15,48.08,48.13,15882.0,40.0334,40.0583,40.0001,40.0417,15882.0
2015-06-04 10:40:00,48.13,48.22,48.13,48.2,10811.0,40.0417,40.1166,40.0417,40.0999,10811.0
2015-06-04 10:50:00,48.21,48.21,48.13,48.14,9899.0,40.1082,40.1082,40.0417,40.05,9899.0
2015-06-04 11:00:00,48.15,48.15,48.04,48.08,8869.0,40.0583,40.0583,39.9668,40.0001,8869.0
2015-06-04 11:10:00,48.08,48.17,48.05,48.1,14058.0,40.0001,40.075,39.9751,40.0167,14058.0
2015-06-04 11:20:00,48.09,48.13,48.07,48.07,7705.0,40.0084,40.0417,39.9918,39.9918,7705.0
2015-06-04 11:30:00,48.07,48.07,47.99,48.05,10330.0,39.9918,39.9918,39.9252,39.9751,10330.0
2015-06-04 11:40:00,48.06,48.1,48.0,48.02,8884.0,39.9835,40.0167,39.9335,39.9502,8884.0
2015-06-04 11:50:00,48.02,48.07,48.0,48.05,9823.0,39.9502,39.9918,39.9335,39.9751,9823.0
2015-06-04 12:00:00,48.05,48.06,48.02,48.05,5306.0,39.9751,39.9835,39.9502,39.9751,5306.0
2015-06-04 12:10:00,48.06,48.1,48.05,48.1,7949.0,39.9835,40.0167,39.9751,40.0167,7949.0
2015-06-04 12:20:00,48.1,48.1,48.04,48.09,8000.0,40.0167,40.0167,39.9668,40.0084,8000.0
2015-06-04 12:30:00,48.09,48.16,48.08,48.16,5500.0,40.0084,40.0667,40.0001,40.0667,5500.0
2015-06-04 12:40:00,48.16,48.16,48.08,48.14,5701.0,40.0667,40.0667,40.0001,40.05,5701.0
2015-06-04 12:50:00,48.14,48.14,48.07,48.12,5901.0,40.05,40.05,39.9918,40.0334,5901.0
2015-06-04 13:00:00,48.12,48.12,48.03,48.04,9641.0,40.0334,40.0334,39.9585,39.9668,9641.0
2015-06-04 13:10:00,48.05,48.08,47.96,47.99,12841.0,39.9751,40.0001,39.9003,39.9252,12841.0
2015-06-04 13:20:00,47.99,48.0,47.96,47.96,9418.0,39.9252,39.9335,39.9003,39.9003,9418.0
2015-06-04 13:30:00,47.95,47.97,47.91,47.97,9197.0,39.8919,39.9086,39.8587,39.9086,9197.0
2015-06-04 13:40:00,47.97,47.97,47.93,47.93,8583.0,39.9086,39.9086,39.8753,39.8753,8583.0
2015-06-04 13:50:00,47.93,47.99,47.91,47.98,11647.0,39.8753,39.9252,39.8587,39.9169,11647.0
2015-06-04 14:00:00,47.97,47.99,47.92,47.94,8780.0,39.9086,39.9252,39.867,39.8836,8780.0
2015-06-04 14:10:00,47.94,47.99,47.93,47.97,7933.0,39.8836,39.9252,39.8753,39.9086,7933.0
2015-06-04 14:20:00,47.97,48.01,47.96,47.97,8669.0,39.9086,39.9419,39.9003,39.9086,8669.0
2015-06-04 14:30:00,47.97,47.97,47.9,47.9,9693.0,39.9086,39.9086,39.8503,39.8503,9693.0
2015-06-04 14:40:00,47.9,47.94,47.89,47.93,12623.0,39.8503,39.8836,39.842,39.8753,12623.0
2015-06-04 14:50:00,47.93,47.96,47.9,47.95,9349.0,39.8753,39.9003,39.8503,39.8919,9349.0
2015-06-04 15:00:00,47.95,47.98,47.94,47.95,9932.0,39.8919,39.9169,39.8836,39.8919,9932.0
2015-06-04 15:10:00,47.95,47.95,47.89,47.9,14234.0,39.8919,39.8919,39.842,39.8503,14234.0
2015-06-04 15:20:00,47.9,47.91,47.86,47.87,13597.0,39.8503,39.8587,39.8171,39.8254,13597.0
2015-06-04 15:30:00,47.86,47.88,47.84,47.87,13246.0,39.8171,39.8337,39.8004,39.8254,13246.0
2015-06-04 15:40:00,47.88,47.9,47.83,47.84,27605.0,39.8337,39.8503,39.7921,39.8004,27605.0
2015-06-04 15:50:00,47.83,47.88,47.78,47.88,63422.0,39.7921,39.8337,39.7505,39.8337,63422.0
2015-06-05 09:30:00,48.04,48.3,47.77,47.82,16848.0,39.9668,40.1831,39.7422,39.7838,16848.0
2015-06-05 09:40:00,47.82,47.84,47.67,47.76,21409.0,39.7838,39.8004,39.659,39.7339,21409.0
2015-06-05 09:50:00,47.77,47.86,47.74,47.78,20153.0,39.7422,39.8171,39.7172,39.7505,20153.0
2015-06-05 10:00:00,47.78,47.91,47.78,47.81,13581.0,39.7505,39.8587,39.7505,39.7755,13581.0
2015-06-05 10:10:00,47.8,47.82,47.76,47.82,12861.0,39.7672,39.7838,39.7339,39.7838,12861.0
2015-06-05 10:20:00,47.82,47.87,47.82,47.83,14666.0,39.7838,39.8254,39.7838,39.7921,14666.0
2015-06-05 10:30:00,47.84,47.94,47.84,47.92,7864.0,39.8004,39.8836,39.8004,39.867,7864.0
2015-06-05 10:40:00,47.92,47.93,47.82,47.83,14597.0,39.867,39.8753,39.7838,39.7921,14597.0
2015-06-05 10:50:00,47.84,47.84,47.76,47.84,17770.0,39.8004,39.8004,39.7339,39.8004,17770.0
2015-06-05 11:00:00,47.85,47.87,47.83,47.83,11635.0,39.8087,39.8254,39.7921,39.7921,11635.0
2015-06-05 11:10:00,47.83,47.88,47.83,47.87,26596.0,39.7921,39.8337,39.7921,39.8254,26596.0
2015-06-05 11:20:00,47.87,47.92,47.84,47.92,14994.0,39.8254,39.867,39.8004,39.867,14994.0
2015-06-05 11:30:00,47.92,47.92,47.83,47.84,5891.0,39.867,39.867,39.7921,39.8004,5891.0
2015-06-05 11:40:00,47.84,47.85,47.79,47.8,9895.0,39.8004,39.8087,39.7588,39.7672,9895.0
2015-06-05 11:50:00,47.8,47.83,47.79,47.81,11759.0,39.7672,39.7921,39.7588,39.7755,11759.0
2015-06-05 12:00:00,47.81,47.81,47.73,47.74,13624.0,39.7755,39.7755,39.7089,39.7172,13624.0
2015-06-05 12:10:00,47.75,47.8,47.74,47.77,13214.0,39.7256,39.7672,39.7172,39.7422,13214.0
2015-06-05 12:20:00,47.77,47.77,47.69,47.69,11200.0,39.7422,39.7422,39.6756,39.6756,11200.0
2015-06-05 12:30:00,47.7,47.72,47.67,47.72,11491.0,39.684,39.7006,39.659,39.7006,11491.0
2015-06-05 12:40:00,47.73,47.75,47.7,47.75,14242.0,39.7089,39.7256,39.684,39.7256,14242.0
2015-06-05 12:50:00,47.76,47.85,47.76,47.85,20650.0,39.7339,39.8087,39.7339,39.8087,20650.0
2015-06-05 13:00:00,47.85,47.9,47.82,47.83,33122.0,39.8087,39.8503,39.7838,39.7921,33122.0
2015-06-05 13:10:00,47.83,47.83,47.8,47.82,5093.0,39.7921,39.7921,39.7672,39.7838,5093.0
2015-06-05 13:20:00,47.82,47.84,47.8,47.84,8405.0,39.7838,39.8004,39.7672,39.8004,8405.0
2015-06-05 13:30:00,47.83,47.84,47.8,47.81,8472.0,39.7921,39.8004,39.7672,39.7755,8472.0
2015-06-05 13:40:00,47.81,47.82,47.79,47.79,6818.0,39.7755,39.7838,39.7588,39.7588,6818.0
2015-06-05 13:50:00,47.79,47.81,47.79,47.8,9486.0,39.7588,39.7755,39.7588,39.7672,9486.0
2015-06-05 14:00:00,47.81,47.82,47.78,47.8,8877.0,39.7755,39.7838,39.7505,39.7672,8877.0
2015-06-05 14:10:00,47.8,47.82,47.79,47.81,9353.0,39.7672,39.7838,39.7588,39.7755,9353.0
2015-06-05 14:20:00,47.82,47.82,47.76,47.76,11589.0,39.7838,39.7838,39.7339,39.7339,11589.0
2015-06-05 14:30:00,47.77,47.8,47.76,47.79,9651.0,39.7422,39.7672,39.7339,39.7588,9651.0
2015-06-05 14:40:00,47.78,47.8,47.74,47.75,18645.0,39.7505,39.7672,39.7172,39.7256,18645.0
2015-06-05 14:50:00,47.76,47.8,47.76,47.76,10391.0,39.7339,39.7672,39.7339,39.7339,10391.0
2015-06-05 15:00:00,47.76,47.84,47.76,47.81,18810.0,39.7339,39.8004,39.7339,39.7755,18810.0
2015-06-05 15:10:00,47.8,47.84,47.8,47.84,35793.0,39.7672,39.8004,39.7672,39.8004,35793.0
2015-06-05 15:20:00,47.84,47.86,47.76,47.77,30805.0,39.8004,39.8171,39.7339,39.7422,30805.0
2015-06-05 15:30:00,47.76,47.79,47.74,47.76,33520.0,39.7339,39.7588,39.7172,39.7339,33520.0
2015-06-05 15:40:00,47.76,47.83,47.73,47.83,34655.0,39.7339,39.7921,39.7089,39.7921,34655.0
2015-06-05 15:50:00,47.84,47.9,47.82,47.88,135268.0,39.8004,39.8503,39.7838,39.8337,135268.0
2015-06-08 09:30:00,47.93,48.08,47.88,47.97,13679.0,39.8753,40.0001,39.8337,39.9086,13679.0
2015-06-08 09:40:00,47.95,47.99,47.87,47.93,9160.0,39.8919,39.9252,39.8254,39.8753,9160.0
2015-06-08 09:50:00,47.91,47.92,47.88,47.91,2800.0,39.8587,39.867,39.8337,39.8587,2800.0
2015-06-08 10:00:00,47.9,47.93,47.87,47.91,7185.0,39.8503,39.8753,39.8254,39.8587,7185.0
2015-06-08 10:10:00,47.91,47.94,47.86,47.86,11223.0,39.8587,39.8836,39.8171,39.8171,11223.0
2015-06-08 10:20:00,47.87,47.91,47.86,47.86,14085.0,39.8254,39.8587,39.8171,39.8171,14085.0
2015-06-08 10:30:00,47.85,47.9,47.83,47.84,19700.0,39.8087,39.8503,39.7921,39.8004,19700.0
2015-06-08 10:40:00,47.84,47.87,47.8,47.8,4924.0,39.8004,39.8254,39.7672,39.7672,4924.0
2015-06-08 10:50:00,47.79,47.84,47.78,47.78,9440.0,39.7588,39.8004,39.7505,39.7505,9440.0
2015-06-08 11:00:00,47.78,47.81,47.74,47.8,8354.0,39.7505,39.7755,39.7172,39.7672,8354.0
2015-06-08 11:10:00,47.81,47.82,47.79,47.8,8109.0,39.7755,39.7838,39.7588,39.7672,8109.0
2015-06-08 11:20:00,47.81,47.84,47.76,47.76,13360.0,39.7755,39.8004,39.7339,39.7339,13360.0
2015-06-08 11:30:00,47.75,47.79,47.75,47.78,4528.0,39.7256,39.7588,39.7256,39.7505,4528.0
2015-06-08 11:40:00,47.77,47.8,47.75,47.75,9142.0,39.7422,39.7672,39.7256,39.7256,9142.0
2015-06-08 11:50:00,47.75,47.79,47.73,47.76,5684.0,39.7256,39.7588,39.7089,39.7339,5684.0
2015-06-08 12:00:00,47.76,47.76,47.7,47.74,27057.0,39.7339,39.7339,39.684,39.7172,27057.0
2015-06-08 12:10:00,47.73,47.74,47.71,47.73,8231.0,39.7089,39.7172,39.6923,39.7089,8231.0
2015-06-08 12:20:00,47.74,47.74,47.71,47.72,7508.0,39.7172,39.7172,39.6923,39.7006,7508.0
2015-06-08 12:30:00,47.72,47.74,47.7,47.7,9102.0,39.7006,39.7172,39.684,39.684,9102.0
2015-06-08 12:40:00,47.69,47.71,47.67,47.67,9159.0,39.6756,39.6923,39.659,39.659,9159.0
2015-06-08 12:50:00,47.67,47.68,47.64,47.64,11546.0,39.659,39.6673,39.634,39.634,11546.0
2015-06-08 13:00:00,47.65,47.65,47.6,47.6,10185.0,39.6424,39.6424,39.6008,39.6008,10185.0
2015-06-08 13:10:00,47.6,47.62,47.58,47.62,9660.0,39.6008,39.6174,39.5841,39.6174,9660.0
2015-06-08 13:20:00,47.62,47.65,47.62,47.65,8568.0,39.6174,39.6424,39.6174,39.6424,8568.0
2015-06-08 13:30:00,47.64,47.64,47.55,47.55,10862.0,39.634,39.634,39.5592,39.5592,10862.0
2015-06-08 13:40:00,47.56,47.59,47.56,47.58,7384.0,39.5675,39.5924,39.5675,39.5841,7384.0
2015-06-08 13:50:00,47.58,47.6,47.56,47.6,9358.0,39.5841,39.6008,39.5675,39.6008,9358.0
2015-06-08 14:00:00,47.59,47.59,47.56,47.57,15014.0,39.5924,39.5924,39.5675,39.5758,15014.0
2015-06-08 14:10:00,47.58,47.63,47.58,47.62,14506.0,39.5841,39.6257,39.5841,39.6174,14506.0
2015-06-08 14:20:00,47.63,47.66,47.62,47.66,13324.0,39.6257,39.6507,39.6174,39.6507,13324.0
2015-06-08 14:30:00,47.66,47.74,47.66,47.71,18853.0,39.6507,39.7172,39.6507,39.6923,18853.0
2015-06-08 14:40:00,47.71,47.76,47.7,47.76,11305.0,39.6923,39.7339,39.684,39.7339,11305.0
2015-06-08 14:50:00,47.76,47.78,47.74,47.74,21507.0,39.7339,39.7505,39.7172,39.7172,21507.0
2015-06-08 15:00:00,47.74,47.77,47.71,47.76,16496.0,39.7172,39.7422,39.6923,39.7339,16496.0
2015-06-08 15:10:00,47.76,47.79,47.75,47.78,23655.0,39.7339,39.7588,39.7256,39.7505,23655.0
2015-06-08 15:20:00,47.79,47.81,47.78,47.8,28132.0,39.7588,39.7755,39.7505,39.7672,28132.0
2015-06-08 15:30:00,47.8,47.8,47.72,47.72,19447.0,39.7672,39.7672,39.7006,39.7006,19447.0
2015-06-08 15:40:00,47.73,47.74,47.69,47.7,26802.0,39.7089,39.7172,39.6756,39.684,26802.0
2015-06-08 15:50:00,47.7,47.71,47.65,47.68,62538.0,39.684,39.6923,39.6424,39.6673,62538.0
2015-06-09 09:30:00,47.58,47.65,47.37,47.42,18574.0,39.5841,39.6424,39.4094,39.451,18574.0
2015-06-09 09:40:00,47.39,47.47,47.28,47.43,20722.0,39.4261,39.4926,39.3345,39.4593,20722.0
2015-06-09 09:50:00,47.43,47.44,47.37,47.43,14016.0,39.4593,39.4676,39.4094,39.4593,14016.0
2015-06-09 10:00:00,47.43,47.44,47.34,47.43,16211.0,39.4593,39.4676,39.3845,39.4593,16211.0
2015-06-09 10:10:00,47.45,47.5,47.39,47.39,30756.0,39.476,39.5176,39.4261,39.4261,30756.0
2015-06-09 10:20:00,47.39,47.41,47.33,47.33,14563.0,39.4261,39.4427,39.3761,39.3761,14563.0
2015-06-09 10:30:00,47.32,47.44,47.31,47.43,11677.0,39.3678,39.4676,39.3595,39.4593,11677.0
2015-06-09 10:40:00,47.43,47.49,47.43,47.48,6200.0,39.4593,39.5092,39.4593,39.5009,6200.0
2015-06-09 10:50:00,47.48,47.54,47.48,47.54,10794.0,39.5009,39.5508,39.5009,39.5508,10794.0
2015-06-09 11:00:00,47.54,47.6,47.53,47.57,8350.0,39.5508,39.6008,39.5425,39.5758,8350.0
2015-06-09 11:10:00,47.57,47.62,47.56,47.57,11323.0,39.5758,39.6174,39.5675,39.5758,11323.0
2015-06-09 11:20:00,47.58,47.65,47.58,47.63,6710.0,39.5841,39.6424,39.5841,39.6257,6710.0
2015-06-09 11:30:00,47.64,47.65,47.6,47.6,19621.0,39.634,39.6424,39.6008,39.6008,19621.0
2015-06-09 11:40:00,47.6,47.63,47.58,47.6,7165.0,39.6008,39.6257,39.5841,39.6008,7165.0
2015-06-09 11:50:00,47.59,47.59,47.54,47.57,34972.0,39.5924,39.5924,39.5508,39.5758,34972.0
2015-06-09 12:00:00,47.58,47.64,47.57,47.64,17725.0,39.5841,39.634,39.5758,39.634,17725.0
2015-06-09 12:10:00,47.64,47.65,47.54,47.55,14263.0,39.634,39.6424,39.5508,39.5592,14263.0
2015-06-09 12:20:00,47.54,47.61,47.54,47.61,12668.0,39.5508,39.6091,39.5508,39.6091,12668.0
2015-06-09 12:30:00,47.59,47.64,47.59,47.62,4500.0,39.5924,39.634,39.5924,39.6174,4500.0
2015-06-09 12:40:00,47.62,47.64,47.59,47.6,6902.0,39.6174,39.634,39.5924,39.6008,6902.0
2015-06-09 12:50:00,47.61,47.64,47.61,47.63,5141.0,39.6091,39.634,39.6091,39.6257,5141.0
2015-06-09 13:00:00,47.63,47.65,47.6,47.61,19168.0,39.6257,39.6424,39.6008,39.6091,19168.0
2015-06-09 13:10:00,47.61,47.61,47.56,47.57,14177.0,39.6091,39.6091,39.5675,39.5758,14177.0
2015-06-09 13:20:00,47.58,47.61,47.56,47.57,14410.0,39.5841,39.6091,39.5675,39.5758,14410.0
2015-06-09 13:30:00,47.57,47.58,47.53,47.54,7302.0,39.5758,39.5841,39.5425,39.5508,7302.0
2015-06-09 13:40:00,47.53,47.54,47.49,47.5,8594.0,39.5425,39.5508,39.5092,39.5176,8594.0
2015-06-09 13:50:00,47.5,47.5,47.47,47.49,6091.0,39.5176,39.5176,39.4926,39.5092,6091.0
2015-06-09 14:00:00,47.48,47.56,47.48,47.54,13187.0,39.5009,39.5675,39.5009,39.5508,13187.0
2015-06-09 14:10:00,47.54,47.54,47.5,47.52,5286.0,39.5508,39.5508,39.5176,39.5342,5286.0
2015-06-09 14:20:00,47.52,47.56,47.52,47.55,2999.0,39.5342,39.5675,39.5342,39.5592,2999.0
2015-06-09 14:30:00,47.56,47.62,47.56,47.61,28994.0,39.5675,39.6174,39.5675,39.6091,28994.0
2015-06-09 14:40:00,47.61,47.62,47.58,47.59,25143.0,39.6091,39.6174,39.5841,39.5924,25143.0
2015-06-09 14:50:00,47.59,47.59,47.51,47.56,20896.0,39.5924,39.5924,39.5259,39.5675,20896.0
2015-06-09 15:00:00,47.54,47.55,47.51,47.53,23087.0,39.5508,39.5592,39.5259,39.5425,23087.0
2015-06-09 15:10:00,47.52,47.56,47.5,47.56,22526.0,39.5342,39.5675,39.5176,39.5675,22526.0
2015-06-09 15:20:00,47.55,47.56,47.52,47.53,27101.0,39.5592,39.5675,39.5342,39.5425,27101.0
2015-06-09 15:30:00,47.54,47.55,47.5,47.5,12297.0,39.5508,39.5592,39.5176,39.5176,12297.0
2015-06-09 15:40:00,47.51,47.51,47.46,47.46,35211.0,39.5259,39.5259,39.4843,39.4843,35211.0
2015-06-09 15:50:00,47.47,47.53,47.47,47.48,106193.0,39.4926,39.5425,39.4926,39.5009,106193.0
2015-06-10 09:30:00,47.7,47.77,47.5,47.7,60883.0,39.684,39.7422,39.5176,39.684,60883.0
2015-06-10 09:40:00,47.71,47.86,47.66,47.82,29728.0,39.6923,39.8171,39.6507,39.7838,29728.0
2015-06-10 09:50:00,47.82,47.84,47.79,47.83,18996.0,39.7838,39.8004,39.7588,39.7921,18996.0
2015-06-10 10:00:00,47.83,47.84,47.76,47.83,21636.0,39.7921,39.8004,39.7339,39.7921,21636.0
2015-06-10 10:10:00,47.82,47.82,47.76,47.77,11176.0,39.7838,39.7838,39.7339,39.7422,11176.0
2015-06-10 10:20:00,47.77,47.86,47.76,47.85,11400.0,39.7422,39.8171,39.7339,39.8087,11400.0
2015-06-10 10:30:00,47.84,47.86,47.83,47.86,25920.0,39.8004,39.8171,39.7921,39.8171,25920.0
2015-06-10 10:40:00,47.86,47.89,47.84,47.88,15692.0,39.8171,39.842,39.8004,39.8337,15692.0
2015-06-10 10:50:00,47.87,47.98,47.84,47.97,17089.0,39.8254,39.9169,39.8004,39.9086,17089.0
2015-06-10 11:00:00,47.98,48.0,47.95,47.96,10002.0,39.9169,39.9335,39.8919,39.9003,10002.0
2015-06-10 11:10:00,47.96,48.04,47.91,47.94,92840.0,39.9003,39.9668,39.8587,39.8836,92840.0
2015-06-10 11:20:00,47.95,47.96,47.89,47.94,22534.0,39.8919,39.9003,39.842,39.8836,22534.0
2015-06-10 11:30:00,47.94,48.0,47.94,48.0,11571.0,39.8836,39.9335,39.8836,39.9335,11571.0
2015-06-10 11:40:00,48.0,48.0,47.99,47.99,10266.0,39.9335,39.9335,39.9252,39.9252,10266.0
2015-06-10 11:50:00,47.99,47.99,47.91,47.97,21136.0,39.9252,39.9252,39.8587,39.9086,21136.0
2015-06-10 12:00:00,47.94,47.99,47.92,47.93,10726.0,39.8836,39.9252,39.867,39.8753,10726.0
2015-06-10 12:10:00,47.94,47.95,47.92,47.93,3861.0,39.8836,39.8919,39.867,39.8753,3861.0
2015-06-10 12:20:00,47.93,47.94,47.92,47.93,11348.0,39.8753,39.8836,39.867,39.8753,11348.0
2015-06-10 12:30:00,47.93,47.99,47.93,47.97,7264.0,39.8753,39.9252,39.8753,39.9086,7264.0
2015-06-10 12:40:00,47.97,48.0,47.97,48.0,8410.0,39.9086,39.9335,39.9086,39.9335,8410.0
2015-06-10 12:50:00,47.99,48.0,47.97,47.97,5119.0,39.9252,39.9335,39.9086,39.9086,5119.0
2015-06-10 13:00:00,47.98,47.99,47.95,47.96,5990.0,39.9169,39.9252,39.8919,39.9003,5990.0
2015-06-10 13:10:00,47.97,47.97,47.93,47.93,6073.0,39.9086,39.9086,39.8753,39.8753,6073.0
2015-06-10 13:20:00,47.94,47.98,47.94,47.97,5875.0,39.8836,39.9169,39.8836,39.9086,5875.0
2015-06-10 13:30:00,47.96,47.99,47.95,47.98,4492.0,39.9003,39.9252,39.8919,39.9169,4492.0
2015-06-10 13:40:00,47.98,47.99,47.96,47.97,9792.0,39.9169,39.9252,39.9003,39.9086,9792.0
2015-06-10 13:50:00,47.98,48.0,47.98,48.0,8047.0,39.9169,39.9335,39.9169,39.9335,8047.0
2015-06-10 14:00:00,48.0,48.0,47.99,48.0,10737.0,39.9335,39.9335,39.9252,39.9335,10737.0
2015-06-10 14:10:00,47.99,48.0,47.98,48.0,5961.0,39.9252,39.9335,39.9169,39.9335,5961.0
2015-06-10 14:20:00,48.0,48.0,47.99,47.99,11372.0,39.9335,39.9335,39.9252,39.9252,11372.0
2015-06-10 14:30:00,47.99,48.0,47.98,48.0,7939.0,39.9252,39.9335,39.9169,39.9335,7939.0
2015-06-10 14:40:00,48.0,48.04,48.0,48.03,7311.0,39.9335,39.9668,39.9335,39.9585,7311.0
2015-06-10 14:50:00,48.03,48.07,48.03,48.07,8790.0,39.9585,39.9918,39.9585,39.9918,8790.0
2015-06-10 15:00:00,48.07,48.07,48.04,48.05,7956.0,39.9918,39.9918,39.9668,39.9751,7956.0
2015-06-10 15:10:00,48.05,48.06,48.04,48.06,9435.0,39.9751,39.9835,39.9668,39.9835,9435.0
2015-06-10 15:20:00,48.06,48.09,48.06,48.07,8954.0,39.9835,40.0084,39.9835,39.9918,8954.0
2015-06-10 15:30:00,48.07,48.08,48.05,48.06,19858.0,39.9918,40.0001,39.9751,39.9835,19858.0
2015-06-10 15:40:00,48.06,48.1,48.04,48.06,34271.0,39.9835,40.0167,39.9668,39.9835,34271.0
2015-06-10 15:50:00,48.07,48.08,48.02,48.05,85295.0,39.9918,40.0001,39.9502,39.9751,85295.0
2015-06-11 09:30:00,48.14,48.25,48.0,48.12,53460.0,40.05,40.1415,39.9335,40.0334,53460.0
2015-06-11 09:40:00,48.12,48.25,48.09,48.25,3004.0,40.0334,40.1415,40.0084,40.1415,3004.0
2015-06-11 09:50:00,48.25,48.28,48.21,48.22,12373.0,40.1415,40.1665,40.1082,40.1166,12373.0
2015-06-11 10:00:00,48.22,48.23,48.18,48.23,7426.0,40.1166,40.1249,40.0833,40.1249,7426.0
2015-06-11 10:10:00,48.23,48.24,48.2,48.21,23331.0,40.1249,40.1332,40.0999,40.1082,23331.0
2015-06-11 10:20:00,48.2,48.22,48.11,48.13,28336.0,40.0999,40.1166,40.0251,40.0417,28336.0
2015-06-11 10:30:00,48.14,48.14,48.02,48.08,55654.0,40.05,40.05,39.9502,40.0001,55654.0
2015-06-11 10:40:00,48.08,48.15,48.08,48.15,14484.0,40.0001,40.0583,40.0001,40.0583,14484.0
2015-06-11 10:50:00,48.14,48.15,48.05,48.05,40162.0,40.05,40.0583,39.9751,39.9751,40162.0
2015-06-11 11:00:00,48.06,48.12,48.05,48.12,24208.0,39.9835,40.0334,39.9751,40.0334,24208.0
2015-06-11 11:10:00,48.12,48.15,48.1,48.12,21486.0,40.0334,40.0583,40.0167,40.0334,21486.0
2015-06-11 11:20:00,48.12,48.16,48.1,48.15,20505.0,40.0334,40.0667,40.0167,40.0583,20505.0
2015-06-11 11:30:00,48.16,48.17,48.11,48.13,23072.0,40.0667,40.075,40.0251,40.0417,23072.0
2015-06-11 11:40:00,48.13,48.16,48.09,48.15,12872.0,40.0417,40.0667,40.0084,40.0583,12872.0
2015-06-11 11:50:00,48.15,48.16,48.12,48.13,11065.0,40.0583,40.0667,40.0334,40.0417,11065.0
2015-06-11 12:00:00,48.13,48.14,48.1,48.13,22558.0,40.0417,40.05,40.0167,40.0417,22558.0
2015-06-11 12:10:00,48.13,48.15,48.12,48.13,13255.0,40.0417,40.0583,40.0334,40.0417,13255.0
2015-06-11 12:20:00,48.13,48.22,48.11,48.22,18861.0,40.0417,40.1166,40.0251,40.1166,18861.0
2015-06-11 12:30:00,48.21,48.27,48.19,48.27,35356.0,40.1082,40.1582,40.0916,40.1582,35356.0
2015-06-11 12:40:00,48.28,48.33,48.28,48.29,16020.0,40.1665,40.2081,40.1665,40.1748,16020.0
2015-06-11 12:50:00,48.29,48.33,48.29,48.33,15836.0,40.1748,40.2081,40.1748,40.2081,15836.0
2015-06-11 13:00:00,48.31,48.33,48.31,48.32,12600.0,40.1914,40.2081,40.1914,40.1998,12600.0
2015-06-11 13:10:00,48.31,48.32,48.28,48.3,30416.0,40.1914,40.1998,40.1665,40.1831,30416.0
2015-06-11 13:20:00,48.3,48.36,48.3,48.34,15676.0,40.1831,40.233,40.1831,40.2164,15676.0
2015-06-11 13:30:00,48.35,48.43,48.35,48.43,12323.0,40.2247,40.2913,40.2247,40.2913,12323.0
2015-06-11 13:40:00,48.43,48.52,48.43,48.51,20634.0,40.2913,40.3662,40.2913,40.3578,20634.0
2015-06-11 13:50:00,48.51,48.53,48.47,48.48,13700.0,40.3578,40.3745,40.3246,40.3329,13700.0
2015-06-11 14:00:00,48.48,48.5,48.46,48.48,14279.0,40.3329,40.3495,40.3162,40.3329,14279.0
2015-06-11 14:10:00,48.47,48.51,48.45,48.51,27137.0,40.3246,40.3578,40.3079,40.3578,27137.0
2015-06-11 14:20:00,48.51,48.58,48.5,48.55,36213.0,40.3578,40.4161,40.3495,40.3911,36213.0
2015-06-11 14:30:00,48.55,48.56,48.43,48.46,37899.0,40.3911,40.3994,40.2913,40.3162,37899.0
2015-06-11 14:40:00,48.45,48.48,48.43,48.45,24134.0,40.3079,40.3329,40.2913,40.3079,24134.0
2015-06-11 14:50:00,48.45,48.45,48.34,48.41,63657.0,40.3079,40.3079,40.2164,40.2746,63657.0
2015-06-11 15:00:00,48.42,48.43,48.4,48.4,24530.0,40.283,40.2913,40.2663,40.2663,24530.0
2015-06-11 15:10:00,48.4,48.47,48.38,48.47,43074.0,40.2663,40.3246,40.2497,40.3246,43074.0
2015-06-11 15:20:00,48.47,48.56,48.47,48.54,61324.0,40.3246,40.3994,40.3246,40.3828,61324.0
2015-06-11 15:30:00,48.54,48.57,48.51,48.54,40374.0,40.3828,40.4078,40.3578,40.3828,40374.0
2015-06-11 15:40:00,48.54,48.59,48.53,48.57,47789.0,40.3828,40.4244,40.3745,40.4078,47789.0
2015-06-11 15:50:00,48.57,48.64,48.55,48.64,131697.0,40.4078,40.466,40.3911,40.466,131697.0
2015-06-12 09:30:00,48.51,48.71,48.41,48.47,19559.0,40.3578,40.5242,40.2746,40.3246,19559.0
2015-06-12 09:40:00,48.46,48.59,48.44,48.57,12562.0,40.3162,40.4244,40.2996,40.4078,12562.0
2015-06-12 09:50:00,48.57,48.61,48.48,48.61,11868.0,40.4078,40.441,40.3329,40.441,11868.0
2015-06-12 10:00:00,48.59,48.6,48.55,48.58,9030.0,40.4244,40.4327,40.3911,40.4161,9030.0
2015-06-12 10:10:00,48.59,48.6,48.52,48.56,11083.0,40.4244,40.4327,40.3662,40.3994,11083.0
2015-06-12 10:20:00,48.54,48.6,48.52,48.58,7272.0,40.3828,40.4327,40.3662,40.4161,7272.0
2015-06-12 10:30:00,48.56,48.58,48.5,48.54,7062.0,40.3994,40.4161,40.3495,40.3828,7062.0
2015-06-12 10:40:00,48.56,48.57,48.51,48.54,9298.0,40.3994,40.4078,40.3578,40.3828,9298.0
2015-06-12 10:50:00,48.54,48.56,48.49,48.49,9758.0,40.3828,40.3994,40.3412,40.3412,9758.0
2015-06-12 11:00:00,48.49,48.52,48.47,48.52,9342.0,40.3412,40.3662,40.3246,40.3662,9342.0
2015-06-12 11:10:00,48.52,48.6,48.52,48.56,21078.0,40.3662,40.4327,40.3662,40.3994,21078.0
2015-06-12 11:20:00,48.56,48.62,48.55,48.58,31057.0,40.3994,40.4493,40.3911,40.4161,31057.0
2015-06-12 11:30:00,48.59,48.59,48.5,48.52,14887.0,40.4244,40.4244,40.3495,40.3662,14887.0
2015-06-12 11:40:00,48.52,48.52,48.48,48.49,6282.0,40.3662,40.3662,40.3329,40.3412,6282.0
2015-06-12 11:50:00,48.51,48.54,48.49,48.49,19153.0,40.3578,40.3828,40.3412,40.3412,19153.0
2015-06-12 12:00:00,48.5,48.51,48.48,48.48,4660.0,40.3495,40.3578,40.3329,40.3329,4660.0
2015-06-12 12:10:00,48.48,48.52,48.47,48.51,5084.0,40.3329,40.3662,40.3246,40.3578,5084.0
2015-06-12 12:20:00,48.5,48.54,48.5,48.51,7537.0,40.3495,40.3828,40.3495,40.3578,7537.0
2015-06-12 12:30:00,48.52,48.52,48.46,48.46,3676.0,40.3662,40.3662,40.3162,40.3162,3676.0
2015-06-12 12:40:00,48.47,48.47,48.43,48.44,9095.0,40.3246,40.3246,40.2913,40.2996,9095.0
2015-06-12 12:50:00,48.45,48.46,48.43,48.43,6906.0,40.3079,40.3162,40.2913,40.2913,6906.0
2015-06-12 13:00:00,48.43,48.45,48.4,48.45,6445.0,40.2913,40.3079,40.2663,40.3079,6445.0
2015-06-12 13:10:00,48.44,48.45,48.44,48.45,700.0,40.2996,40.3079,40.2996,40.3079,700.0
2015-06-12 13:20:00,48.45,48.5,48.43,48.49,19597.0,40.3079,40.3495,40.2913,40.3412,19597.0
2015-06-12 13:30:00,48.5,48.55,48.5,48.55,9332.0,40.3495,40.3911,40.3495,40.3911,9332.0
2015-06-12 13:40:00,48.54,48.55,48.54,48.55,6294.0,40.3828,40.3911,40.3828,40.3911,6294.0
2015-06-12 13:50:00,48.55,48.55,48.52,48.52,6312.0,40.3911,40.3911,40.3662,40.3662,6312.0
2015-06-12 14:00:00,48.52,48.55,48.52,48.54,12355.0,40.3662,40.3911,40.3662,40.3828,12355.0
2015-06-12 14:10:00,48.54,48.54,48.5,48.5,2922.0,40.3828,40.3828,40.3495,40.3495,2922.0
2015-06-12 14:20:00,48.5,48.52,48.49,48.51,13047.0,40.3495,40.3662,40.3412,40.3578,13047.0
2015-06-12 14:30:00,48.51,48.51,48.47,48.47,9155.0,40.3578,40.3578,40.3246,40.3246,9155.0
2015-06-12 14:40:00,48.48,48.49,48.45,48.48,17788.0,40.3329,40.3412,40.3079,40.3329,17788.0
2015-06-12 14:50:00,48.48,48.5,48.48,48.5,12326.0,40.3329,40.3495,40.3329,40.3495,12326.0
2015-06-12 15:00:00,48.5,48.56,48.49,48.56,22694.0,40.3495,40.3994,40.3412,40.3994,22694.0
2015-06-12 15:10:00,48.55,48.58,48.53,48.54,15498.0,40.3911,40.4161,40.3745,40.3828,15498.0
2015-06-12 15:20:00,48.54,48.58,48.54,48.56,53189.0,40.3828,40.4161,40.3828,40.3994,53189.0
2015-06-12 15:30:00,48.56,48.57,48.52,48.54,40197.0,40.3994,40.4078,40.3662,40.3828,40197.0
2015-06-12 15:40:00,48.53,48.57,48.52,48.57,34220.0,40.3745,40.4078,40.3662,40.4078,34220.0
2015-06-12 15:50:00,48.57,48.57,48.5,48.51,152760.0,40.4078,40.4078,40.3495,40.3578,152760.0
2015-06-15 09:30:00,47.99,48.25,47.98,48.22,38880.0,39.9252,40.1415,39.9169,40.1166,38880.0
2015-06-15 09:40:00,48.22,48.22,48.06,48.15,15267.0,40.1166,40.1166,39.9835,40.0583,15267.0
2015-06-15 09:50:00,48.15,48.16,48.01,48.14,35752.0,40.0583,40.0667,39.9419,40.05,35752.0
2015-06-15 10:00:00,48.15,48.24,48.14,48.21,19964.0,40.0583,40.1332,40.05,40.1082,19964.0
2015-06-15 10:10:00,48.21,48.46,48.19,48.37,68685.0,40.1082,40.3162,40.0916,40.2414,68685.0
2015-06-15 10:20:00,48.37,48.4,48.33,48.39,14973.0,40.2414,40.2663,40.2081,40.258,14973.0
2015-06-15 10:30:00,48.38,48.41,48.34,48.41,12896.0,40.2497,40.2746,40.2164,40.2746,12896.0
2015-06-15 10:40:00,48.4,48.45,48.37,48.41,17085.0,40.2663,40.3079,40.2414,40.2746,17085.0
2015-06-15 10:50:00,48.42,48.49,48.42,48.45,19121.0,40.283,40.3412,40.283,40.3079,19121.0
2015-06-15 11:00:00,48.47,48.56,48.47,48.56,24548.0,40.3246,40.3994,40.3246,40.3994,24548.0
2015-06-15 11:10:00,48.56,48.57,48.53,48.54,36991.0,40.3994,40.4078,40.3745,40.3828,36991.0
2015-06-15 11:20:00,48.54,48.55,48.44,48.44,25792.0,40.3828,40.3911,40.2996,40.2996,25792.0
2015-06-15 11:30:00,48.45,48.54,48.44,48.52,15804.0,40.3079,40.3828,40.2996,40.3662,15804.0
2015-06-15 11:40:00,48.53,48.59,48.53,48.58,11490.0,40.3745,40.4244,40.3745,40.4161,11490.0
2015-06-15 11:50:00,48.59,48.61,48.54,48.57,14655.0,40.4244,40.441,40.3828,40.4078,14655.0
2015-06-15 12:00:00,48.56,48.57,48.52,48.56,19900.0,40.3994,40.4078,40.3662,40.3994,19900.0
2015-06-15 12:10:00,48.56,48.57,48.55,48.57,10787.0,40.3994,40.4078,40.3911,40.4078,10787.0
2015-06-15 12:20:00,48.58,48.61,48.5,48.51,15033.0,40.4161,40.441,40.3495,40.3578,15033.0
2015-06-15 12:30:00,48.52,48.56,48.52,48.54,8186.0,40.3662,40.3994,40.3662,40.3828,8186.0
2015-06-15 12:40:00,48.54,48.58,48.52,48.58,10961.0,40.3828,40.4161,40.3662,40.4161,10961.0
2015-06-15 12:50:00,48.59,48.61,48.53,48.55,22236.0,40.4244,40.441,40.3745,40.3911,22236.0
2015-06-15 13:00:00,48.56,48.57,48.55,48.55,6599.0,40.3994,40.4078,40.3911,40.3911,6599.0
2015-06-15 13:10:00,48.55,48.56,48.51,48.52,22090.0,40.3911,40.3994,40.3578,40.3662,22090.0
2015-06-15 13:20:00,48.52,48.53,48.5,48.53,18213.0,40.3662,40.3745,40.3495,40.3745,18213.0
2015-06-15 13:30:00,48.53,48.54,48.51,48.52,11419.0,40.3745,40.3828,40.3578,40.3662,11419.0
2015-06-15 13:40:00,48.52,48.53,48.5,48.53,9004.0,40.3662,40.3745,40.3495,40.3745,9004.0
2015-06-15 13:50:00,48.53,48.58,48.48,48.51,16928.0,40.3745,40.4161,40.3329,40.3578,16928.0
2015-06-15 14:00:00,48.52,48.52,48.49,48.51,10863.0,40.3662,40.3662,40.3412,40.3578,10863.0
2015-06-15 14:10:00,48.52,48.57,48.52,48.57,16750.0,40.3662,40.4078,40.3662,40.4078,16750.0
2015-06-15 14:20:00,48.56,48.56,48.53,48.54,9452.0,40.3994,40.3994,40.3745,40.3828,9452.0
2015-06-15 14:30:00,48.55,48.57,48.53,48.56,10569.0,40.3911,40.4078,40.3745,40.3994,10569.0
2015-06-15 14:40:00,48.56,48.58,48.55,48.57,9646.0,40.3994,40.4161,40.3911,40.4078,9646.0
2015-06-15 14:50:00,48.58,48.58,48.5,48.51,13981.0,40.4161,40.4161,40.3495,40.3578,13981.0
2015-06-15 15:00:00,48.51,48.51,48.46,48.47,13361.0,40.3578,40.3578,40.3162,40.3246,13361.0
2015-06-15 15:10:00,48.47,48.47,48.4,48.44,30708.0,40.3246,40.3246,40.2663,40.2996,30708.0
2015-06-15 15:20:00,48.45,48.49,48.45,48.48,17045.0,40.3079,40.3412,40.3079,40.3329,17045.0
2015-06-15 15:30:00,48.47,48.51,48.46,48.5,38373.0,40.3246,40.3578,40.3162,40.3495,38373.0
2015-06-15 15:40:00,48.5,48.53,48.5,48.53,28832.0,40.3495,40.3745,40.3495,40.3745,28832.0
2015-06-15 15:50:00,48.52,48.58,48.51,48.58,122273.0,40.3662,40.4161,40.3578,40.4161,122273.0
2015-06-16 09:30:00,48.58,48.58,48.14,48.41,34121.0,40.4161,40.4161,40.05,40.2746,34121.0
2015-06-16 09:40:00,48.44,48.53,48.4,48.53,15489.0,40.2996,40.3745,40.2663,40.3745,15489.0
2015-06-16 09:50:00,48.52,48.57,48.5,48.56,22432.0,40.3662,40.4078,40.3495,40.3994,22432.0
2015-06-16 10:00:00,48.55,48.72,48.55,48.59,30826.0,40.3911,40.5325,40.3911,40.4244,30826.0
2015-06-16 10:10:00,48.59,48.63,48.58,48.63,11808.0,40.4244,40.4577,40.4161,40.4577,11808.0
2015-06-16 10:20:00,48.63,48.65,48.59,48.6,10151.0,40.4577,40.4743,40.4244,40.4327,10151.0
2015-06-16 10:30:00,48.62,48.64,48.59,48.61,10814.0,40.4493,40.466,40.4244,40.441,10814.0
2015-06-16 10:40:00,48.62,48.64,48.59,48.61,16512.0,40.4493,40.466,40.4244,40.441,16512.0
2015-06-16 10:50:00,48.59,48.6,48.56,48.58,8880.0,40.4244,40.4327,40.3994,40.4161,8880.0
2015-06-16 11:00:00,48.58,48.64,48.57,48.64,17470.0,40.4161,40.466,40.4078,40.466,17470.0
2015-06-16 11:10:00,48.64,48.71,48.64,48.66,40500.0,40.466,40.5242,40.466,40.4826,40500.0
2015-06-16 11:20:00,48.66,48.68,48.66,48.68,12635.0,40.4826,40.4993,40.4826,40.4993,12635.0
2015-06-16 11:30:00,48.68,48.68,48.65,48.67,20965.0,40.4993,40.4993,40.4743,40.4909,20965.0
2015-06-16 11:40:00,48.67,48.69,48.64,48.66,34544.0,40.4909,40.5076,40.466,40.4826,34544.0
2015-06-16 11:50:00,48.68,48.8,48.67,48.79,19612.0,40.4993,40.5991,40.4909,40.5908,19612.0
2015-06-16 12:00:00,48.79,48.81,48.77,48.77,9514.0,40.5908,40.6074,40.5741,40.5741,9514.0
2015-06-16 12:10:00,48.78,48.78,48.73,48.76,11633.0,40.5825,40.5825,40.5409,40.5658,11633.0
2015-06-16 12:20:00,48.76,48.77,48.71,48.74,12530.0,40.5658,40.5741,40.5242,40.5492,12530.0
2015-06-16 12:30:00,48.74,48.75,48.72,48.73,26820.0,40.5492,40.5575,40.5325,40.5409,26820.0
2015-06-16 12:40:00,48.73,48.78,48.72,48.78,29285.0,40.5409,40.5825,40.5325,40.5825,29285.0
2015-06-16 12:50:00,48.77,48.83,48.77,48.81,9025.0,40.5741,40.6241,40.5741,40.6074,9025.0
2015-06-16 13:00:00,48.82,48.88,48.82,48.85,19190.0,40.6157,40.6657,40.6157,40.6407,19190.0
2015-06-16 13:10:00,48.85,48.86,48.79,48.84,7900.0,40.6407,40.649,40.5908,40.6324,7900.0
2015-06-16 13:20:00,48.84,48.95,48.84,48.91,24607.0,40.6324,40.7239,40.6324,40.6906,24607.0
2015-06-16 13:30:00,48.91,48.94,48.9,48.94,9194.0,40.6906,40.7156,40.6823,40.7156,9194.0
2015-06-16 13:40:00,48.94,48.97,48.94,48.95,16254.0,40.7156,40.7405,40.7156,40.7239,16254.0
2015-06-16 13:50:00,48.96,49.0,48.96,49.0,29564.0,40.7322,40.7655,40.7322,40.7655,29564.0
2015-06-16 14:00:00,48.99,49.07,48.99,49.04,23003.0,40.7572,40.8237,40.7572,40.7988,23003.0
2015-06-16 14:10:00,49.04,49.07,49.04,49.07,21908.0,40.7988,40.8237,40.7988,40.8237,21908.0
2015-06-16 14:20:00,49.06,49.07,49.01,49.02,7917.0,40.8154,40.8237,40.7738,40.7821,7917.0
2015-06-16 14:30:00,49.02,49.02,48.97,48.98,17882.0,40.7821,40.7821,40.7405,40.7488,17882.0
2015-06-16 14:40:00,48.98,48.98,48.95,48.96,9828.0,40.7488,40.7488,40.7239,40.7322,9828.0
2015-06-16 14:50:00,48.96,48.99,48.93,48.98,18253.0,40.7322,40.7572,40.7073,40.7488,18253.0
2015-06-16 15:00:00,48.98,49.01,48.95,48.99,17714.0,40.7488,40.7738,40.7239,40.7572,17714.0
2015-06-16 15:10:00,49.0,49.02,48.99,49.01,23644.0,40.7655,40.7821,40.7572,40.7738,23644.0
2015-06-16 15:20:00,49.0,49.05,49.0,49.04,24886.0,40.7655,40.8071,40.7655,40.7988,24886.0
2015-06-16 15:30:00,49.04,49.05,49.01,49.04,21802.0,40.7988,40.8071,40.7738,40.7988,21802.0
2015-06-16 15:40:00,49.04,49.07,48.99,49.07,50661.0,40.7988,40.8237,40.7572,40.8237,50661.0
2015-06-16 15:50:00,49.07,49.08,49.03,49.07,95766.0,40.8237,40.832,40.7904,40.8237,95766.0
2015-06-17 09:30:00,49.1,49.36,49.1,49.24,31794.0,40.8487,41.065,40.8487,40.9652,31794.0
2015-06-17 09:40:00,49.25,49.29,49.24,49.27,6200.0,40.9735,41.0068,40.9652,40.9901,6200.0
2015-06-17 09:50:00,49.27,49.29,49.23,49.29,8264.0,40.9901,41.0068,40.9568,41.0068,8264.0
2015-06-17 10:00:00,49.3,49.3,49.21,49.22,8743.0,41.0151,41.0151,40.9402,40.9485,8743.0
2015-06-17 10:10:00,49.23,49.23,49.14,49.15,7792.0,40.9568,40.9568,40.882,40.8903,7792.0
2015-06-17 10:20:00,49.15,49.21,49.13,49.2,8040.0,40.8903,40.9402,40.8736,40.9319,8040.0
2015-06-17 10:30:00,49.2,49.27,49.2,49.25,13332.0,40.9319,40.9901,40.9319,40.9735,13332.0
2015-06-17 10:40:00,49.26,49.31,49.25,49.28,7659.0,40.9818,41.0234,40.9735,40.9984,7659.0
2015-06-17 10:50:00,49.29,49.33,49.28,49.32,10294.0,41.0068,41.04,40.9984,41.0317,10294.0
2015-06-17 11:00:00,49.33,49.38,49.33,49.35,14740.0,41.04,41.0816,41.04,41.0567,14740.0
2015-06-17 11:10:00,49.36,49.37,49.27,49.29,7700.0,41.065,41.0733,40.9901,41.0068,7700.0
2015-06-17 11:20:00,49.28,49.31,49.24,49.25,18251.0,40.9984,41.0234,40.9652,40.9735,18251.0
2015-06-17 11:30:00,49.23,49.25,49.22,49.24,9649.0,40.9568,40.9735,40.9485,40.9652,9649.0
2015-06-17 11:40:00,49.23,49.23,49.17,49.21,14849.0,40.9568,40.9568,40.9069,40.9402,14849.0
2015-06-17 11:50:00,49.22,49.29,49.22,49.24,12014.0,40.9485,41.0068,40.9485,40.9652,12014.0
2015-06-17 12:00:00,49.24,49.24,49.19,49.19,14744.0,40.9652,40.9652,40.9236,40.9236,14744.0
2015-06-17 12:10:00,49.21,49.22,49.16,49.19,6581.0,40.9402,40.9485,40.8986,40.9236,6581.0
2015-06-17 12:20:00,49.18,49.19,49.16,49.16,6919.0,40.9152,40.9236,40.8986,40.8986,6919.0
2015-06-17 12:30:00,49.16,49.16,49.09,49.1,11295.0,40.8986,40.8986,40.8404,40.8487,11295.0
2015-06-17 12:40:00,49.1,49.14,49.08,49.11,5427.0,40.8487,40.882,40.832,40.857,5427.0
2015-06-17 12:50:00,49.1,49.11,49.03,49.05,12661.0,40.8487,40.857,40.7904,40.8071,12661.0
2015-06-17 13:00:00,49.05,49.06,49.03,49.05,6196.0,40.8071,40.8154,40.7904,40.8071,6196.0
2015-06-17 13:10:00,49.05,49.07,49.04,49.05,5758.0,40.8071,40.8237,40.7988,40.8071,5758.0
2015-06-17 13:20:00,49.05,49.05,49.01,49.02,7505.0,40.8071,40.8071,40.7738,40.7821,7505.0
2015-06-17 13:30:00,49.02,49.03,48.99,49.01,12632.0,40.7821,40.7904,40.7572,40.7738,12632.0
2015-06-17 13:40:00,49.01,49.03,48.99,49.02,11167.0,40.7738,40.7904,40.7572,40.7821,11167.0
2015-06-17 13:50:00,49.02,49.09,49.02,49.07,15031.0,40.7821,40.8404,40.7821,40.8237,15031.0
2015-06-17 14:00:00,49.06,49.22,49.01,49.21,22199.0,40.8154,40.9485,40.7738,40.9402,22199.0
2015-06-17 14:10:00,49.2,49.25,49.2,49.24,21777.0,40.9319,40.9735,40.9319,40.9652,21777.0
2015-06-17 14:20:00,49.23,49.25,49.17,49.24,25077.0,40.9568,40.9735,40.9069,40.9652,25077.0
2015-06-17 14:30:00,49.24,49.37,49.23,49.37,36657.0,40.9652,41.0733,40.9568,41.0733,36657.0
2015-06-17 14:40:00,49.37,49.45,49.37,49.38,16184.0,41.0733,41.1399,41.0733,41.0816,16184.0
2015-06-17 14:50:00,49.38,49.42,49.35,49.35,17153.0,41.0816,41.1149,41.0567,41.0567,17153.0
2015-06-17 15:00:00,49.37,49.38,49.32,49.32,16238.0,41.0733,41.0816,41.0317,41.0317,16238.0
2015-06-17 15:10:00,49.31,49.41,49.29,49.39,23927.0,41.0234,41.1066,41.0068,41.0899,23927.0
2015-06-17 15:20:00,49.38,49.43,49.35,49.4,24912.0,41.0816,41.1232,41.0567,41.0983,24912.0
2015-06-17 15:30:00,49.4,49.42,49.34,49.37,31120.0,41.0983,41.1149,41.0484,41.0733,31120.0
2015-06-17 15:40:00,49.37,49.37,49.29,49.33,46458.0,41.0733,41.0733,41.0068,41.04,46458.0
2015-06-17 15:50:00,49.33,49.35,49.29,49.32,82909.0,41.04,41.0567,41.0068,41.0317,82909.0
2015-06-18 09:30:00,49.33,49.5,49.23,49.28,35325.0,41.04,41.1815,40.9568,40.9984,35325.0
2015-06-18 09:40:00,49.31,49.35,49.24,49.26,33653.0,41.0234,41.0567,40.9652,40.9818,33653.0
2015-06-18 09:50:00,49.27,49.35,49.25,49.32,83086.0,40.9901,41.0567,40.9735,41.0317,83086.0
2015-06-18 10:00:00,49.33,49.35,49.27,49.32,44603.0,41.04,41.0567,40.9901,41.0317,44603.0
2015-06-18 10:10:00,49.33,49.33,49.3,49.32,23995.0,41.04,41.04,41.0151,41.0317,23995.0
2015-06-18 10:20:00,49.32,49.33,49.3,49.32,44518.0,41.0317,41.04,41.0151,41.0317,44518.0
2015-06-18 10:30:00,49.33,49.33,49.29,49.33,20689.0,41.04,41.04,41.0068,41.04,20689.0
2015-06-18 10:40:00,49.33,49.44,49.29,49.44,41181.0,41.04,41.1315,41.0068,41.1315,41181.0
2015-06-18 10:50:00,49.44,49.45,49.33,49.33,47410.0,41.1315,41.1399,41.04,41.04,47410.0
2015-06-18 11:00:00,49.32,49.35,49.3,49.3,41098.0,41.0317,41.0567,41.0151,41.0151,41098.0
2015-06-18 11:10:00,49.3,49.33,49.27,49.29,25477.0,41.0151,41.04,40.9901,41.0068,25477.0
2015-06-18 11:20:00,49.29,49.29,49.21,49.24,23347.0,41.0068,41.0068,40.9402,40.9652,23347.0
2015-06-18 11:30:00,49.24,49.28,49.23,49.28,12298.0,40.9652,40.9984,40.9568,40.9984,12298.0
2015-06-18 11:40:00,49.28,49.29,49.23,49.24,16527.0,40.9984,41.0068,40.9568,40.9652,16527.0
2015-06-18 11:50:00,49.23,49.25,49.22,49.25,6669.0,40.9568,40.9735,40.9485,40.9735,6669.0
2015-06-18 12:00:00,49.25,49.25,49.21,49.24,11387.0,40.9735,40.9735,40.9402,40.9652,11387.0
2015-06-18 12:10:00,49.23,49.27,49.22,49.24,11742.0,40.9568,40.9901,40.9485,40.9652,11742.0
2015-06-18 12:20:00,49.25,49.3,49.25,49.29,11369.0,40.9735,41.0151,40.9735,41.0068,11369.0
2015-06-18 12:30:00,49.29,49.33,49.28,49.31,22560.0,41.0068,41.04,40.9984,41.0234,22560.0
2015-06-18 12:40:00,49.31,49.31,49.21,49.25,55063.0,41.0234,41.0234,40.9402,40.9735,55063.0
2015-06-18 12:50:00,49.26,49.27,49.2,49.21,7262.0,40.9818,40.9901,40.9319,40.9402,7262.0
2015-06-18 13:00:00,49.21,49.25,49.18,49.19,19650.0,40.9402,40.9735,40.9152,40.9236,19650.0
2015-06-18 13:10:00,49.18,49.2,49.14,49.15,11502.0,40.9152,40.9319,40.882,40.8903,11502.0
2015-06-18 13:20:00,49.14,49.14,49.1,49.13,12197.0,40.882,40.882,40.8487,40.8736,12197.0
2015-06-18 13:30:00,49.13,49.14,49.09,49.14,11915.0,40.8736,40.882,40.8404,40.882,11915.0
2015-06-18 13:40:00,49.14,49.17,49.13,49.16,6629.0,40.882,40.9069,40.8736,40.8986,6629.0
2015-06-18 13:50:00,49.16,49.2,49.16,49.19,9126.0,40.8986,40.9319,40.8986,40.9236,9126.0
2015-06-18 14:00:00,49.19,49.2,49.16,49.18,9390.0,40.9236,40.9319,40.8986,40.9152,9390.0
2015-06-18 14:10:00,49.18,49.21,49.15,49.16,19519.0,40.9152,40.9402,40.8903,40.8986,19519.0
2015-06-18 14:20:00,49.16,49.18,49.14,49.18,23178.0,40.8986,40.9152,40.882,40.9152,23178.0
2015-06-18 14:30:00,49.18,49.18,49.14,49.18,26748.0,40.9152,40.9152,40.882,40.9152,26748.0
2015-06-18 14:40:00,49.18,49.19,49.14,49.17,20729.0,40.9152,40.9236,40.882,40.9069,20729.0
2015-06-18 14:50:00,49.17,49.17,49.13,49.16,20650.0,40.9069,40.9069,40.8736,40.8986,20650.0
2015-06-18 15:00:00,49.16,49.17,49.16,49.16,13758.0,40.8986,40.9069,40.8986,40.8986,13758.0
2015-06-18 15:10:00,49.17,49.17,49.16,49.17,21224.0,40.9069,40.9069,40.8986,40.9069,21224.0
2015-06-18 15:20:00,49.17,49.17,49.16,49.17,22647.0,40.9069,40.9069,40.8986,40.9069,22647.0
2015-06-18 15:30:00,49.17,49.17,49.13,49.15,56801.0,40.9069,40.9069,40.8736,40.8903,56801.0
2015-06-18 15:40:00,49.15,49.2,49.14,49.16,76023.0,40.8903,40.9319,40.882,40.8986,76023.0
2015-06-18 15:50:00,49.15,49.21,49.15,49.21,104867.0,40.8903,40.9402,40.8903,40.9402,104867.0
2015-06-19 09:30:00,49.11,49.24,48.95,48.95,216539.0,40.857,40.9652,40.7239,40.7239,216539.0
2015-06-19 09:40:00,48.96,49.04,48.95,49.0,11262.0,40.7322,40.7988,40.7239,40.7655,11262.0
2015-06-19 09:50:00,49.02,49.13,49.02,49.1,21485.0,40.7821,40.8736,40.7821,40.8487,21485.0
2015-06-19 10:00:00,49.12,49.12,49.06,49.06,21415.0,40.8653,40.8653,40.8154,40.8154,21415.0
2015-06-19 10:10:00,49.08,49.14,49.08,49.11,30078.0,40.832,40.882,40.832,40.857,30078.0
2015-06-19 10:20:00,49.11,49.12,49.07,49.08,17826.0,40.857,40.8653,40.8237,40.832,17826.0
2015-06-19 10:30:00,49.1,49.22,49.09,49.17,11066.0,40.8487,40.9485,40.8404,40.9069,11066.0
2015-06-19 10:40:00,49.17,49.29,49.17,49.27,13708.0,40.9069,41.0068,40.9069,40.9901,13708.0
2015-06-19 10:50:00,49.28,49.33,49.27,49.3,34793.0,40.9984,41.04,40.9901,41.0151,34793.0
2015-06-19 11:00:00,49.29,49.3,49.26,49.27,12741.0,41.0068,41.0151,40.9818,40.9901,12741.0
2015-06-19 11:10:00,49.28,49.28,49.24,49.27,13040.0,40.9984,40.9984,40.9652,40.9901,13040.0
2015-06-19 11:20:00,49.27,49.27,49.24,49.27,5102.0,40.9901,40.9901,40.9652,40.9901,5102.0
2015-06-19 11:30:00,49.27,49.28,49.24,49.25,12429.0,40.9901,40.9984,40.9652,40.9735,12429.0
2015-06-19 11:40:00,49.25,49.25,49.19,49.22,7501.0,40.9735,40.9735,40.9236,40.9485,7501.0
2015-06-19 11:50:00,49.22,49.23,49.17,49.17,11568.0,40.9485,40.9568,40.9069,40.9069,11568.0
2015-06-19 12:00:00,49.16,49.16,49.13,49.14,7003.0,40.8986,40.8986,40.8736,40.882,7003.0
2015-06-19 12:10:00,49.14,49.18,49.14,49.16,9830.0,40.882,40.9152,40.882,40.8986,9830.0
2015-06-19 12:20:00,49.17,49.19,49.15,49.17,12300.0,40.9069,40.9236,40.8903,40.9069,12300.0
2015-06-19 12:30:00,49.16,49.19,49.15,49.16,9382.0,40.8986,40.9236,40.8903,40.8986,9382.0
2015-06-19 12:40:00,49.16,49.19,49.16,49.17,9571.0,40.8986,40.9236,40.8986,40.9069,9571.0
2015-06-19 12:50:00,49.17,49.18,49.17,49.18,3434.0,40.9069,40.9152,40.9069,40.9152,3434.0
2015-06-19 13:00:00,49.17,49.19,49.15,49.15,12757.0,40.9069,40.9236,40.8903,40.8903,12757.0
2015-06-19 13:10:00,49.15,49.17,49.14,49.16,10011.0,40.8903,40.9069,40.882,40.8986,10011.0
2015-06-19 13:20:00,49.16,49.17,49.16,49.17,2890.0,40.8986,40.9069,40.8986,40.9069,2890.0
2015-06-19 13:30:00,49.17,49.2,49.17,49.2,7621.0,40.9069,40.9319,40.9069,40.9319,7621.0
2015-06-19 13:40:00,49.2,49.2,49.18,49.19,6234.0,40.9319,40.9319,40.9152,40.9236,6234.0
2015-06-19 13:50:00,49.18,49.19,49.15,49.15,8205.0,40.9152,40.9236,40.8903,40.8903,8205.0
2015-06-19 14:00:00,49.15,49.16,49.13,49.16,10634.0,40.8903,40.8986,40.8736,40.8986,10634.0
2015-06-19 14:10:00,49.16,49.19,49.16,49.17,16112.0,40.8986,40.9236,40.8986,40.9069,16112.0
2015-06-19 14:20:00,49.18,49.18,49.07,49.08,14927.0,40.9152,40.9152,40.8237,40.832,14927.0
2015-06-19 14:30:00,49.08,49.09,49.06,49.08,9895.0,40.832,40.8404,40.8154,40.832,9895.0
2015-06-19 14:40:00,49.07,49.08,49.04,49.04,8648.0,40.8237,40.832,40.7988,40.7988,8648.0
2015-06-19 14:50:00,49.04,49.05,49.01,49.05,25385.0,40.7988,40.8071,40.7738,40.8071,25385.0
2015-06-19 15:00:00,49.06,49.06,49.01,49.04,17545.0,40.8154,40.8154,40.7738,40.7988,17545.0
2015-06-19 15:10:00,49.04,49.07,48.99,49.0,16565.0,40.7988,40.8237,40.7572,40.7655,16565.0
2015-06-19 15:20:00,49.0,49.01,48.98,49.0,21719.0,40.7655,40.7738,40.7488,40.7655,21719.0
2015-06-19 15:30:00,49.0,49.05,48.98,49.01,32084.0,40.7655,40.8071,40.7488,40.7738,32084.0
2015-06-19 15:40:00,49.0,49.13,48.99,49.13,47922.0,40.7655,40.8736,40.7572,40.8736,47922.0
2015-06-19 15:50:00,49.13,49.13,49.02,49.03,135618.0,40.8736,40.8736,40.7821,40.7904,135618.0
2015-06-22 09:30:00,49.2,49.34,48.93,49.09,16114.0,40.9319,41.0484,40.7073,40.8404,16114.0
2015-06-22 09:40:00,49.13,49.23,49.09,49.17,18421.0,40.8736,40.9568,40.8404,40.9069,18421.0
2015-06-22 09:50:00,49.17,49.2,49.09,49.1,4968.0,40.9069,40.9319,40.8404,40.8487,4968.0
2015-06-22 10:00:00,49.1,49.17,49.08,49.17,12312.0,40.8487,40.9069,40.832,40.9069,12312.0
2015-06-22 10:10:00,49.17,49.2,49.15,49.18,7110.0,40.9069,40.9319,40.8903,40.9152,7110.0
2015-06-22 10:20:00,49.17,49.22,49.16,49.19,10279.0,40.9069,40.9485,40.8986,40.9236,10279.0
2015-06-22 10:30:00,49.19,49.21,49.14,49.14,11092.0,40.9236,40.9402,40.882,40.882,11092.0
2015-06-22 10:40:00,49.14,49.17,49.09,49.09,18730.0,40.882,40.9069,40.8404,40.8404,18730.0
2015-06-22 10:50:00,49.09,49.09,49.01,49.08,10171.0,40.8404,40.8404,40.7738,40.832,10171.0
2015-06-22 11:00:00,49.08,49.13,49.05,49.1,11551.0,40.832,40.8736,40.8071,40.8487,11551.0
2015-06-22 11:10:00,49.11,49.15,49.1,49.12,9673.0,40.857,40.8903,40.8487,40.8653,9673.0
2015-06-22 11:20:00,49.12,49.14,49.12,49.14,10495.0,40.8653,40.882,40.8653,40.882,10495.0
2015-06-22 11:30:00,49.14,49.14,49.07,49.07,8180.0,40.882,40.882,40.8237,40.8237,8180.0
2015-06-22 11:40:00,49.07,49.08,49.04,49.08,6927.0,40.8237,40.832,40.7988,40.832,6927.0
2015-06-22 11:50:00,49.09,49.1,49.07,49.07,5018.0,40.8404,40.8487,40.8237,40.8237,5018.0
2015-06-22 12:00:00,49.07,49.07,49.04,49.04,8212.0,40.8237,40.8237,40.7988,40.7988,8212.0
2015-06-22 12:10:00,49.04,49.05,49.01,49.03,7979.0,40.7988,40.8071,40.7738,40.7904,7979.0
2015-06-22 12:20:00,49.02,49.02,48.95,48.96,17105.0,40.7821,40.7821,40.7239,40.7322,17105.0
2015-06-22 12:30:00,48.96,49.01,48.95,48.99,6673.0,40.7322,40.7738,40.7239,40.7572,6673.0
2015-06-22 12:40:00,48.99,49.0,48.97,48.97,4000.0,40.7572,40.7655,40.7405,40.7405,4000.0
2015-06-22 12:50:00,48.97,48.99,48.97,48.97,4796.0,40.7405,40.7572,40.7405,40.7405,4796.0
2015-06-22 13:00:00,48.98,48.99,48.95,48.96,7058.0,40.7488,40.7572,40.7239,40.7322,7058.0
2015-06-22 13:10:00,48.96,48.96,48.93,48.94,7922.0,40.7322,40.7322,40.7073,40.7156,7922.0
2015-06-22 13:20:00,48.94,48.96,48.93,48.94,4695.0,40.7156,40.7322,40.7073,40.7156,4695.0
2015-06-22 13:30:00,48.94,48.94,48.91,48.92,7867.0,40.7156,40.7156,40.6906,40.6989,7867.0
2015-06-22 13:40:00,48.92,48.96,48.91,48.96,9941.0,40.6989,40.7322,40.6906,40.7322,9941.0
2015-06-22 13:50:00,48.96,48.97,48.93,48.96,7488.0,40.7322,40.7405,40.7073,40.7322,7488.0
2015-06-22 14:00:00,48.95,48.97,48.93,48.96,8726.0,40.7239,40.7405,40.7073,40.7322,8726.0
2015-06-22 14:10:00,48.96,48.97,48.95,48.97,5901.0,40.7322,40.7405,40.7239,40.7405,5901.0
2015-06-22 14:20:00,48.97,48.97,48.96,48.97,2470.0,40.7405,40.7405,40.7322,40.7405,2470.0
2015-06-22 14:30:00,48.97,48.98,48.96,48.96,21587.0,40.7405,40.7488,40.7322,40.7322,21587.0
2015-06-22 14:40:00,48.97,48.97,48.93,48.93,13603.0,40.7405,40.7405,40.7073,40.7073,13603.0
2015-06-22 14:50:00,48.94,48.95,48.92,48.92,16487.0,40.7156,40.7239,40.6989,40.6989,16487.0
2015-06-22 15:00:00,48.93,48.96,48.92,48.96,10697.0,40.7073,40.7322,40.6989,40.7322,10697.0
2015-06-22 15:10:00,48.96,48.97,48.95,48.96,12195.0,40.7322,40.7405,40.7239,40.7322,12195.0
2015-06-22 15:20:00,48.95,49.0,48.95,49.0,11332.0,40.7239,40.7655,40.7239,40.7655,11332.0
2015-06-22 15:30:00,49.0,49.01,48.96,48.98,20202.0,40.7655,40.7738,40.7322,40.7488,20202.0
2015-06-22 15:40:00,48.98,49.03,48.97,49.03,29001.0,40.7488,40.7904,40.7405,40.7904,29001.0
2015-06-22 15:50:00,49.03,49.04,48.98,49.02,89799.0,40.7904,40.7988,40.7488,40.7821,89799.0
2015-06-23 09:30:00,49.16,49.28,48.87,49.25,26844.0,40.8986,40.9984,40.6573,40.9735,26844.0
2015-06-23 09:40:00,49.24,49.29,49.15,49.26,69410.0,40.9652,41.0068,40.8903,40.9818,69410.0
2015-06-23 09:50:00,49.26,49.27,49.19,49.24,36747.0,40.9818,40.9901,40.9236,40.9652,36747.0
2015-06-23 10:00:00,49.23,49.29,49.21,49.22,13740.0,40.9568,41.0068,40.9402,40.9485,13740.0
2015-06-23 10:10:00,49.22,49.24,49.12,49.12,8605.0,40.9485,40.9652,40.8653,40.8653,8605.0
2015-06-23 10:20:00,49.1,49.12,49.04,49.05,8591.0,40.8487,40.8653,40.7988,40.8071,8591.0
2015-06-23 10:30:00,49.06,49.11,49.06,49.07,8014.0,40.8154,40.857,40.8154,40.8237,8014.0
2015-06-23 10:40:00,49.06,49.09,49.05,49.09,4160.0,40.8154,40.8404,40.8071,40.8404,4160.0
2015-06-23 10:50:00,49.09,49.15,49.06,49.15,20487.0,40.8404,40.8903,40.8154,40.8903,20487.0
2015-06-23 11:00:00,49.15,49.18,49.11,49.18,7122.0,40.8903,40.9152,40.857,40.9152,7122.0
2015-06-23 11:10:00,49.18,49.18,49.08,49.1,9274.0,40.9152,40.9152,40.832,40.8487,9274.0
2015-06-23 11:20:00,49.1,49.12,49.06,49.12,10877.0,40.8487,40.8653,40.8154,40.8653,10877.0
2015-06-23 11:30:00,49.11,49.16,49.11,49.13,8525.0,40.857,40.8986,40.857,40.8736,8525.0
2015-06-23 11:40:00,49.12,49.13,49.06,49.11,8807.0,40.8653,40.8736,40.8154,40.857,8807.0
2015-06-23 11:50:00,49.12,49.12,49.04,49.05,11159.0,40.8653,40.8653,40.7988,40.8071,11159.0
2015-06-23 12:00:00,49.05,49.05,48.99,49.0,5345.0,40.8071,40.8071,40.7572,40.7655,5345.0
2015-06-23 12:10:00,48.99,49.06,48.98,49.06,9998.0,40.7572,40.8154,40.7488,40.8154,9998.0
2015-06-23 12:20:00,49.05,49.06,49.0,49.03,12535.0,40.8071,40.8154,40.7655,40.7904,12535.0
2015-06-23 12:30:00,49.03,49.05,48.94,49.03,30028.0,40.7904,40.8071,40.7156,40.7904,30028.0
2015-06-23 12:40:00,49.02,49.03,49.0,49.01,6482.0,40.7821,40.7904,40.7655,40.7738,6482.0
2015-06-23 12:50:00,49.02,49.02,48.96,48.97,6236.0,40.7821,40.7821,40.7322,40.7405,6236.0
2015-06-23 13:00:00,48.97,48.99,48.95,48.95,5250.0,40.7405,40.7572,40.7239,40.7239,5250.0
2015-06-23 13:10:00,48.96,49.01,48.96,48.98,7000.0,40.7322,40.7738,40.7322,40.7488,7000.0
2015-06-23 13:20:00,49.0,49.0,48.97,48.97,6822.0,40.7655,40.7655,40.7405,40.7405,6822.0
2015-06-23 13:30:00,48.97,49.04,48.97,49.02,11855.0,40.7405,40.7988,40.7405,40.7821,11855.0
2015-06-23 13:40:00,49.03,49.04,49.0,49.04,13099.0,40.7904,40.7988,40.7655,40.7988,13099.0
2015-06-23 13:50:00,49.04,49.04,48.98,48.98,14834.0,40.7988,40.7988,40.7488,40.7488,14834.0
2015-06-23 14:00:00,48.98,49.01,48.98,48.98,12450.0,40.7488,40.7738,40.7488,40.7488,12450.0
2015-06-23 14:10:00,48.98,48.99,48.94,48.94,9753.0,40.7488,40.7572,40.7156,40.7156,9753.0
2015-06-23 14:20:00,48.95,48.96,48.93,48.93,13013.0,40.7239,40.7322,40.7073,40.7073,13013.0
2015-06-23 14:30:00,48.93,48.95,48.91,48.94,17028.0,40.7073,40.7239,40.6906,40.7156,17028.0
2015-06-23 14:40:00,48.94,48.96,48.93,48.95,19912.0,40.7156,40.7322,40.7073,40.7239,19912.0
2015-06-23 14:50:00,48.95,48.96,48.94,48.94,10683.0,40.7239,40.7322,40.7156,40.7156,10683.0
2015-06-23 15:00:00,48.94,49.01,48.94,49.01,26272.0,40.7156,40.7738,40.7156,40.7738,26272.0
2015-06-23 15:10:00,49.0,49.01,48.95,48.98,29007.0,40.7655,40.7738,40.7239,40.7488,29007.0
2015-06-23 15:20:00,48.99,48.99,48.98,48.99,14284.0,40.7572,40.7572,40.7488,40.7572,14284.0
2015-06-23 15:30:00,48.98,49.0,48.96,48.99,76245.0,40.7488,40.7655,40.7322,40.7572,76245.0
2015-06-23 15:40:00,48.99,49.05,48.95,49.04,54272.0,40.7572,40.8071,40.7239,40.7988,54272.0
2015-06-23 15:50:00,49.03,49.07,49.02,49.05,91374.0,40.7904,40.8237,40.7821,40.8071,91374.0
2015-06-24 09:30:00,48.93,49.09,48.83,48.98,21890.0,40.7073,40.8404,40.6241,40.7488,21890.0
2015-06-24 09:40:00,48.97,49.01,48.85,48.91,15401.0,40.7405,40.7738,40.6407,40.6906,15401.0
2015-06-24 09:50:00,48.91,48.91,48.84,48.88,8563.0,40.6906,40.6906,40.6324,40.6657,8563.0
2015-06-24 10:00:00,48.9,48.91,48.86,48.91,9513.0,40.6823,40.6906,40.649,40.6906,9513.0
2015-06-24 10:10:00,48.9,48.9,48.8,48.8,15113.0,40.6823,40.6823,40.5991,40.5991,15113.0
2015-06-24 10:20:00,48.8,48.85,48.76,48.84,7539.0,40.5991,40.6407,40.5658,40.6324,7539.0
2015-06-24 10:30:00,48.85,48.87,48.73,48.81,19965.0,40.6407,40.6573,40.5409,40.6074,19965.0
2015-06-24 10:40:00,48.8,48.87,48.8,48.86,6613.0,40.5991,40.6573,40.5991,40.649,6613.0
2015-06-24 10:50:00,48.86,48.87,48.85,48.87,4500.0,40.649,40.6573,40.6407,40.6573,4500.0
2015-06-24 11:00:00,48.86,48.86,48.8,48.81,7548.0,40.649,40.649,40.5991,40.6074,7548.0
2015-06-24 11:10:00,48.8,48.81,48.76,48.81,6477.0,40.5991,40.6074,40.5658,40.6074,6477.0
2015-06-24 11:20:00,48.81,48.86,48.8,48.86,6230.0,40.6074,40.649,40.5991,40.649,6230.0
2015-06-24 11:30:00,48.87,48.87,48.82,48.84,90264.0,40.6573,40.6573,40.6157,40.6324,90264.0
2015-06-24 11:40:00,48.84,48.91,48.83,48.87,9243.0,40.6324,40.6906,40.6241,40.6573,9243.0
2015-06-24 11:50:00,48.88,48.89,48.86,48.86,7126.0,40.6657,40.674,40.649,40.649,7126.0
2015-06-24 12:00:00,48.86,48.86,48.78,48.79,8730.0,40.649,40.649,40.5825,40.5908,8730.0
2015-06-24 12:10:00,48.78,48.81,48.77,48.77,4479.0,40.5825,40.6074,40.5741,40.5741,4479.0
2015-06-24 12:20:00,48.77,48.77,48.7,48.71,6973.0,40.5741,40.5741,40.5159,40.5242,6973.0
2015-06-24 12:30:00,48.71,48.74,48.71,48.73,6931.0,40.5242,40.5492,40.5242,40.5409,6931.0
2015-06-24 12:40:00,48.72,48.72,48.68,48.68,13736.0,40.5325,40.5325,40.4993,40.4993,13736.0
2015-06-24 12:50:00,48.67,48.69,48.65,48.69,3291.0,40.4909,40.5076,40.4743,40.5076,3291.0
2015-06-24 13:00:00,48.68,48.74,48.68,48.74,11747.0,40.4993,40.5492,40.4993,40.5492,11747.0
2015-06-24 13:10:00,48.72,48.78,48.72,48.75,7222.0,40.5325,40.5825,40.5325,40.5575,7222.0
2015-06-24 13:20:00,48.76,48.77,48.68,48.71,12709.0,40.5658,40.5741,40.4993,40.5242,12709.0
2015-06-24 13:30:00,48.71,48.71,48.7,48.7,3957.0,40.5242,40.5242,40.5159,40.5159,3957.0
2015-06-24 13:40:00,48.7,48.7,48.67,48.68,4400.0,40.5159,40.5159,40.4909,40.4993,4400.0
2015-06-24 13:50:00,48.68,48.71,48.68,48.71,7710.0,40.4993,40.5242,40.4993,40.5242,7710.0
2015-06-24 14:00:00,48.72,48.74,48.71,48.72,3700.0,40.5325,40.5492,40.5242,40.5325,3700.0
2015-06-24 14:10:00,48.72,48.74,48.69,48.69,11573.0,40.5325,40.5492,40.5076,40.5076,11573.0
2015-06-24 14:20:00,48.69,48.69,48.63,48.65,8336.0,40.5076,40.5076,40.4577,40.4743,8336.0
2015-06-24 14:30:00,48.65,48.71,48.64,48.71,6092.0,40.4743,40.5242,40.466,40.5242,6092.0
2015-06-24 14:40:00,48.71,48.72,48.7,48.72,2929.0,40.5242,40.5325,40.5159,40.5325,2929.0
2015-06-24 14:50:00,48.72,48.78,48.72,48.74,12131.0,40.5325,40.5825,40.5325,40.5492,12131.0
2015-06-24 15:00:00,48.74,48.74,48.7,48.71,10745.0,40.5492,40.5492,40.5159,40.5242,10745.0
2015-06-24 15:10:00,48.71,48.74,48.7,48.73,16765.0,40.5242,40.5492,40.5159,40.5409,16765.0
2015-06-24 15:20:00,48.73,48.78,48.72,48.78,21649.0,40.5409,40.5825,40.5325,40.5825,21649.0
2015-06-24 15:30:00,48.79,48.79,48.76,48.77,18596.0,40.5908,40.5908,40.5658,40.5741,18596.0
2015-06-24 15:40:00,48.77,48.78,48.7,48.71,25622.0,40.5741,40.5825,40.5159,40.5242,25622.0
2015-06-24 15:50:00,48.71,48.74,48.66,48.69,54571.0,40.5242,40.5492,40.4826,40.5076,54571.0
2015-06-25 09:30:00,48.86,48.86,48.55,48.56,18119.0,40.649,40.649,40.3911,40.3994,18119.0
2015-06-25 09:40:00,48.5,48.5,48.44,48.47,10286.0,40.3495,40.3495,40.2996,40.3246,10286.0
2015-06-25 09:50:00,48.48,48.54,48.43,48.45,8259.0,40.3329,40.3828,40.2913,40.3079,8259.0
2015-06-25 10:00:00,48.47,48.53,48.44,48.52,5490.0,40.3246,40.3745,40.2996,40.3662,5490.0
2015-06-25 10:10:00,48.53,48.6,48.51,48.6,10325.0,40.3745,40.4327,40.3578,40.4327,10325.0
2015-06-25 10:20:00,48.58,48.58,48.53,48.54,16594.0,40.4161,40.4161,40.3745,40.3828,16594.0
2015-06-25 10:30:00,48.52,48.52,48.41,48.45,5173.0,40.3662,40.3662,40.2746,40.3079,5173.0
2015-06-25 10:40:00,48.45,48.47,48.44,48.45,4638.0,40.3079,40.3246,40.2996,40.3079,4638.0
2015-06-25 10:50:00,48.46,48.51,48.43,48.51,5968.0,40.3162,40.3578,40.2913,40.3578,5968.0
2015-06-25 11:00:00,48.52,48.57,48.52,48.57,2479.0,40.3662,40.4078,40.3662,40.4078,2479.0
2015-06-25 11:10:00,48.56,48.6,48.55,48.56,10768.0,40.3994,40.4327,40.3911,40.3994,10768.0
2015-06-25 11:20:00,48.56,48.56,48.51,48.52,10050.0,40.3994,40.3994,40.3578,40.3662,10050.0
2015-06-25 11:30:00,48.52,48.55,48.52,48.52,4044.0,40.3662,40.3911,40.3662,40.3662,4044.0
2015-06-25 11:40:00,48.51,48.51,48.5,48.5,3597.0,40.3578,40.3578,40.3495,40.3495,3597.0
2015-06-25 11:50:00,48.5,48.55,48.5,48.52,8833.0,40.3495,40.3911,40.3495,40.3662,8833.0
2015-06-25 12:00:00,48.53,48.53,48.49,48.5,2747.0,40.3745,40.3745,40.3412,40.3495,2747.0
2015-06-25 12:10:00,48.5,48.5,48.45,48.45,8108.0,40.3495,40.3495,40.3079,40.3079,8108.0
2015-06-25 12:20:00,48.45,48.46,48.42,48.43,5586.0,40.3079,40.3162,40.283,40.2913,5586.0
2015-06-25 12:30:00,48.42,48.49,48.42,48.46,7439.0,40.283,40.3412,40.283,40.3162,7439.0
2015-06-25 12:40:00,48.45,48.48,48.42,48.48,6357.0,40.3079,40.3329,40.283,40.3329,6357.0
2015-06-25 12:50:00,48.48,48.56,48.48,48.55,34201.0,40.3329,40.3994,40.3329,40.3911,34201.0
2015-06-25 13:00:00,48.54,48.56,48.52,48.56,5962.0,40.3828,40.3994,40.3662,40.3994,5962.0
2015-06-25 13:10:00,48.56,48.57,48.54,48.55,2900.0,40.3994,40.4078,40.3828,40.3911,2900.0
2015-06-25 13:20:00,48.54,48.54,48.5,48.52,7967.0,40.3828,40.3828,40.3495,40.3662,7967.0
2015-06-25 13:30:00,48.52,48.52,48.48,48.5,5700.0,40.3662,40.3662,40.3329,40.3495,5700.0
2015-06-25 13:40:00,48.48,48.5,48.47,48.48,5095.0,40.3329,40.3495,40.3246,40.3329,5095.0
2015-06-25 13:50:00,48.47,48.5,48.46,48.5,3903.0,40.3246,40.3495,40.3162,40.3495,3903.0
2015-06-25 14:00:00,48.49,48.5,48.42,48.43,8732.0,40.3412,40.3495,40.283,40.2913,8732.0
2015-06-25 14:10:00,48.43,48.43,48.35,48.37,8775.0,40.2913,40.2913,40.2247,40.2414,8775.0
2015-06-25 14:20:00,48.36,48.37,48.32,48.32,9542.0,40.233,40.2414,40.1998,40.1998,9542.0
2015-06-25 14:30:00,48.32,48.38,48.31,48.38,6552.0,40.1998,40.2497,40.1914,40.2497,6552.0
2015-06-25 14:40:00,48.39,48.41,48.38,48.4,11615.0,40.258,40.2746,40.2497,40.2663,11615.0
2015-06-25 14:50:00,48.4,48.4,48.37,48.4,8609.0,40.2663,40.2663,40.2414,40.2663,8609.0
2015-06-25 15:00:00,48.4,48.46,48.39,48.46,6422.0,40.2663,40.3162,40.258,40.3162,6422.0
2015-06-25 15:10:00,48.45,48.46,48.41,48.42,7892.0,40.3079,40.3162,40.2746,40.283,7892.0
2015-06-25 15:20:00,48.42,48.43,48.4,48.43,6754.0,40.283,40.2913,40.2663,40.2913,6754.0
2015-06-25 15:30:00,48.43,48.44,48.41,48.42,22697.0,40.2913,40.2996,40.2746,40.283,22697.0
2015-06-25 15:40:00,48.42,48.46,48.4,48.46,33023.0,40.283,40.3162,40.2663,40.3162,33023.0
2015-06-25 15:50:00,48.45,48.46,48.41,48.43,69311.0,40.3079,40.3162,40.2746,40.2913,69311.0
2015-06-26 09:30:00,48.43,48.62,48.41,48.43,11037.0,40.2913,40.4493,40.2746,40.2913,11037.0
2015-06-26 09:40:00,48.44,48.5,48.35,48.36,15286.0,40.2996,40.3495,40.2247,40.233,15286.0
2015-06-26 09:50:00,48.35,48.38,48.24,48.3,26993.0,40.2247,40.2497,40.1332,40.1831,26993.0
2015-06-26 10:00:00,48.3,48.3,48.22,48.29,23718.0,40.1831,40.1831,40.1166,40.1748,23718.0
2015-06-26 10:10:00,48.31,48.31,48.18,48.19,23828.0,40.1914,40.1914,40.0833,40.0916,23828.0
2015-06-26 10:20:00,48.19,48.22,48.11,48.19,52833.0,40.0916,40.1166,40.0251,40.0916,52833.0
2015-06-26 10:30:00,48.19,48.26,48.19,48.25,30267.0,40.0916,40.1498,40.0916,40.1415,30267.0
2015-06-26 10:40:00,48.25,48.26,48.21,48.26,8230.0,40.1415,40.1498,40.1082,40.1498,8230.0
2015-06-26 10:50:00,48.26,48.32,48.26,48.29,5787.0,40.1498,40.1998,40.1498,40.1748,5787.0
2015-06-26 11:00:00,48.29,48.34,48.28,48.34,9573.0,40.1748,40.2164,40.1665,40.2164,9573.0
2015-06-26 11:10:00,48.33,48.33,48.29,48.33,17056.0,40.2081,40.2081,40.1748,40.2081,17056.0
2015-06-26 11:20:00,48.33,48.33,48.27,48.29,11761.0,40.2081,40.2081,40.1582,40.1748,11761.0
2015-06-26 11:30:00,48.29,48.3,48.24,48.25,18551.0,40.1748,40.1831,40.1332,40.1415,18551.0
2015-06-26 11:40:00,48.25,48.25,48.21,48.22,12265.0,40.1415,40.1415,40.1082,40.1166,12265.0
2015-06-26 11:50:00,48.22,48.24,48.18,48.19,14309.0,40.1166,40.1332,40.0833,40.0916,14309.0
2015-06-26 12:00:00,48.19,48.2,48.17,48.18,16960.0,40.0916,40.0999,40.075,40.0833,16960.0
2015-06-26 12:10:00,48.18,48.21,48.18,48.21,6678.0,40.0833,40.1082,40.0833,40.1082,6678.0
2015-06-26 12:20:00,48.2,48.21,48.17,48.18,28442.0,40.0999,40.1082,40.075,40.0833,28442.0
2015-06-26 12:30:00,48.18,48.19,48.15,48.17,13424.0,40.0833,40.0916,40.0583,40.075,13424.0
2015-06-26 12:40:00,48.18,48.18,48.09,48.16,18501.0,40.0833,40.0833,40.0084,40.0667,18501.0
2015-06-26 12:50:00,48.17,48.2,48.13,48.13,11384.0,40.075,40.0999,40.0417,40.0417,11384.0
2015-06-26 13:00:00,48.13,48.21,48.13,48.21,9141.0,40.0417,40.1082,40.0417,40.1082,9141.0
2015-06-26 13:10:00,48.21,48.21,48.13,48.19,8364.0,40.1082,40.1082,40.0417,40.0916,8364.0
2015-06-26 13:20:00,48.18,48.18,48.11,48.18,6905.0,40.0833,40.0833,40.0251,40.0833,6905.0
2015-06-26 13:30:00,48.2,48.21,48.16,48.16,9833.0,40.0999,40.1082,40.0667,40.0667,9833.0
2015-06-26 13:40:00,48.16,48.21,48.16,48.2,8327.0,40.0667,40.1082,40.0667,40.0999,8327.0
2015-06-26 13:50:00,48.19,48.2,48.13,48.13,11502.0,40.0916,40.0999,40.0417,40.0417,11502.0
2015-06-26 14:00:00,48.14,48.15,48.13,48.14,10050.0,40.05,40.0583,40.0417,40.05,10050.0
2015-06-26 14:10:00,48.13,48.15,48.12,48.13,14688.0,40.0417,40.0583,40.0334,40.0417,14688.0
2015-06-26 14:20:00,48.13,48.21,48.13,48.21,5318.0,40.0417,40.1082,40.0417,40.1082,5318.0
2015-06-26 14:30:00,48.21,48.23,48.21,48.22,5764.0,40.1082,40.1249,40.1082,40.1166,5764.0
2015-06-26 14:40:00,48.23,48.23,48.18,48.22,13177.0,40.1249,40.1249,40.0833,40.1166,13177.0
2015-06-26 14:50:00,48.22,48.26,48.18,48.19,36721.0,40.1166,40.1498,40.0833,40.0916,36721.0
2015-06-26 15:00:00,48.2,48.25,48.2,48.23,37915.0,40.0999,40.1415,40.0999,40.1249,37915.0
2015-06-26 15:10:00,48.24,48.25,48.2,48.25,38922.0,40.1332,40.1415,40.0999,40.1415,38922.0
2015-06-26 15:20:00,48.24,48.25,48.22,48.25,25505.0,40.1332,40.1415,40.1166,40.1415,25505.0
2015-06-26 15:30:00,48.25,48.25,48.18,48.19,25135.0,40.1415,40.1415,40.0833,40.0916,25135.0
2015-06-26 15:40:00,48.19,48.24,48.19,48.21,73405.0,40.0916,40.1332,40.0916,40.1082,73405.0
2015-06-26 15:50:00,48.22,48.23,48.11,48.18,151985.0,40.1166,40.1249,40.0251,40.0833,151985.0
2015-06-29 09:30:00,47.8,48.01,47.77,47.82,22337.0,39.7672,39.9419,39.7422,39.7838,22337.0
2015-06-29 09:40:00,47.81,47.86,47.75,47.8,28221.0,39.7755,39.8171,39.7256,39.7672,28221.0
2015-06-29 09:50:00,47.8,47.81,47.72,47.74,14203.0,39.7672,39.7755,39.7006,39.7172,14203.0
2015-06-29 10:00:00,47.74,47.9,47.74,47.81,22597.0,39.7172,39.8503,39.7172,39.7755,22597.0
2015-06-29 10:10:00,47.82,47.88,47.79,47.8,18263.0,39.7838,39.8337,39.7588,39.7672,18263.0
2015-06-29 10:20:00,47.79,47.8,47.69,47.7,11981.0,39.7588,39.7672,39.6756,39.684,11981.0
2015-06-29 10:30:00,47.71,47.76,47.69,47.73,6166.0,39.6923,39.7339,39.6756,39.7089,6166.0
2015-06-29 10:40:00,47.72,47.73,47.66,47.66,26234.0,39.7006,39.7089,39.6507,39.6507,26234.0
2015-06-29 10:50:00,47.66,47.72,47.63,47.63,7421.0,39.6507,39.7006,39.6257,39.6257,7421.0
2015-06-29 11:00:00,47.63,47.66,47.61,47.62,8724.0,39.6257,39.6507,39.6091,39.6174,8724.0
2015-06-29 11:10:00,47.62,47.67,47.6,47.62,30452.0,39.6174,39.659,39.6008,39.6174,30452.0
2015-06-29 11:20:00,47.61,47.65,47.58,47.6,12847.0,39.6091,39.6424,39.5841,39.6008,12847.0
2015-06-29 11:30:00,47.61,47.61,47.58,47.58,16475.0,39.6091,39.6091,39.5841,39.5841,16475.0
2015-06-29 11:40:00,47.59,47.61,47.54,47.56,23570.0,39.5924,39.6091,39.5508,39.5675,23570.0
2015-06-29 11:50:00,47.55,47.62,47.52,47.6,29329.0,39.5592,39.6174,39.5342,39.6008,29329.0
2015-06-29 12:00:00,47.6,47.6,47.58,47.58,10414.0,39.6008,39.6008,39.5841,39.5841,10414.0
2015-06-29 12:10:00,47.58,47.58,47.51,47.51,4907.0,39.5841,39.5841,39.5259,39.5259,4907.0
2015-06-29 12:20:00,47.51,47.52,47.48,47.49,12193.0,39.5259,39.5342,39.5009,39.5092,12193.0
2015-06-29 12:30:00,47.49,47.5,47.47,47.48,7397.0,39.5092,39.5176,39.4926,39.5009,7397.0
2015-06-29 12:40:00,47.47,47.48,47.46,47.46,8040.0,39.4926,39.5009,39.4843,39.4843,8040.0
2015-06-29 12:50:00,47.46,47.46,47.43,47.45,15973.0,39.4843,39.4843,39.4593,39.476,15973.0
2015-06-29 13:00:00,47.46,47.48,47.44,47.48,9383.0,39.4843,39.5009,39.4676,39.5009,9383.0
2015-06-29 13:10:00,47.48,47.49,47.46,47.49,5490.0,39.5009,39.5092,39.4843,39.5092,5490.0
2015-06-29 13:20:00,47.5,47.53,47.49,47.5,15094.0,39.5176,39.5425,39.5092,39.5176,15094.0
2015-06-29 13:30:00,47.51,47.51,47.48,47.49,6849.0,39.5259,39.5259,39.5009,39.5092,6849.0
2015-06-29 13:40:00,47.48,47.49,47.46,47.48,7159.0,39.5009,39.5092,39.4843,39.5009,7159.0
2015-06-29 13:50:00,47.49,47.5,47.46,47.49,9575.0,39.5092,39.5176,39.4843,39.5092,9575.0
2015-06-29 14:00:00,47.48,47.5,47.47,47.47,10056.0,39.5009,39.5176,39.4926,39.4926,10056.0
2015-06-29 14:10:00,47.48,47.49,47.41,47.42,10232.0,39.5009,39.5092,39.4427,39.451,10232.0
2015-06-29 14:20:00,47.42,47.42,47.32,47.32,13013.0,39.451,39.451,39.3678,39.3678,13013.0
2015-06-29 14:30:00,47.32,47.37,47.28,47.36,12925.0,39.3678,39.4094,39.3345,39.4011,12925.0
2015-06-29 14:40:00,47.36,47.43,47.34,47.41,9579.0,39.4011,39.4593,39.3845,39.4427,9579.0
2015-06-29 14:50:00,47.41,47.42,47.37,47.37,15461.0,39.4427,39.451,39.4094,39.4094,15461.0
2015-06-29 15:00:00,47.36,47.38,47.33,47.35,14212.0,39.4011,39.4177,39.3761,39.3928,14212.0
2015-06-29 15:10:00,47.34,47.41,47.33,47.4,30425.0,39.3845,39.4427,39.3761,39.4344,30425.0
2015-06-29 15:20:00,47.4,47.41,47.37,47.37,33612.0,39.4344,39.4427,39.4094,39.4094,33612.0
2015-06-29 15:30:00,47.37,47.37,47.3,47.31,41732.0,39.4094,39.4094,39.3512,39.3595,41732.0
2015-06-29 15:40:00,47.31,47.31,47.25,47.3,56672.0,39.3595,39.3595,39.3096,39.3512,56672.0
2015-06-29 15:50:00,47.3,47.35,47.23,47.25,137832.0,39.3512,39.3928,39.2929,39.3096,137832.0
2015-06-30 09:30:00,47.71,47.91,47.61,47.75,61293.0,39.6923,39.8587,39.6091,39.7256,61293.0
2015-06-30 09:40:00,47.79,47.89,47.67,47.71,29700.0,39.7588,39.842,39.659,39.6923,29700.0
2015-06-30 09:50:00,47.73,47.79,47.62,47.62,16804.0,39.7089,39.7588,39.6174,39.6174,16804.0
2015-06-30 10:00:00,47.63,47.67,47.6,47.62,12707.0,39.6257,39.659,39.6008,39.6174,12707.0
2015-06-30 10:10:00,47.62,47.65,47.55,47.56,14250.0,39.6174,39.6424,39.5592,39.5675,14250.0
2015-06-30 10:20:00,47.55,47.58,47.51,47.55,17626.0,39.5592,39.5841,39.5259,39.5592,17626.0
2015-06-30 10:30:00,47.53,47.53,47.44,47.47,20352.0,39.5425,39.5425,39.4676,39.4926,20352.0
2015-06-30 10:40:00,47.47,47.5,47.42,47.43,18658.0,39.4926,39.5176,39.451,39.4593,18658.0
2015-06-30 10:50:00,47.43,47.51,47.41,47.45,26150.0,39.4593,39.5259,39.4427,39.476,26150.0
2015-06-30 11:00:00,47.46,47.5,47.43,47.43,24960.0,39.4843,39.5176,39.4593,39.4593,24960.0
2015-06-30 11:10:00,47.44,47.5,47.43,47.48,10185.0,39.4676,39.5176,39.4593,39.5009,10185.0
2015-06-30 11:20:00,47.48,47.5,47.45,47.45,8581.0,39.5009,39.5176,39.476,39.476,8581.0
2015-06-30 11:30:00,47.45,47.47,47.41,47.44,9052.0,39.476,39.4926,39.4427,39.4676,9052.0
2015-06-30 11:40:00,47.45,47.47,47.43,47.46,8885.0,39.476,39.4926,39.4593,39.4843,8885.0
2015-06-30 11:50:00,47.46,47.47,47.4,47.4,13600.0,39.4843,39.4926,39.4344,39.4344,13600.0
2015-06-30 12:00:00,47.4,47.47,47.4,47.45,15405.0,39.4344,39.4926,39.4344,39.476,15405.0
2015-06-30 12:10:00,47.44,47.44,47.39,47.4,14283.0,39.4676,39.4676,39.4261,39.4344,14283.0
2015-06-30 12:20:00,47.4,47.4,47.28,47.28,13478.0,39.4344,39.4344,39.3345,39.3345,13478.0
2015-06-30 12:30:00,47.29,47.3,47.21,47.23,25315.0,39.3429,39.3512,39.2763,39.2929,25315.0
2015-06-30 12:40:00,47.23,47.24,47.15,47.16,32179.0,39.2929,39.3013,39.2264,39.2347,32179.0
2015-06-30 12:50:00,47.16,47.22,47.12,47.16,31231.0,39.2347,39.2846,39.2014,39.2347,31231.0
2015-06-30 13:00:00,47.16,47.21,47.13,47.18,22527.0,39.2347,39.2763,39.2097,39.2513,22527.0
2015-06-30 13:10:00,47.19,47.24,47.18,47.23,17006.0,39.2597,39.3013,39.2513,39.2929,17006.0
2015-06-30 13:20:00,47.24,47.29,47.24,47.27,14143.0,39.3013,39.3429,39.3013,39.3262,14143.0
2015-06-30 13:30:00,47.27,47.37,47.27,47.36,21956.0,39.3262,39.4094,39.3262,39.4011,21956.0
2015-06-30 13:40:00,47.36,47.36,47.29,47.3,20325.0,39.4011,39.4011,39.3429,39.3512,20325.0
2015-06-30 13:50:00,47.3,47.38,47.3,47.32,12514.0,39.3512,39.4177,39.3512,39.3678,12514.0
2015-06-30 14:00:00,47.33,47.41,47.32,47.39,30600.0,39.3761,39.4427,39.3678,39.4261,30600.0
2015-06-30 14:10:00,47.39,47.4,47.34,47.35,23224.0,39.4261,39.4344,39.3845,39.3928,23224.0
2015-06-30 14:20:00,47.37,47.39,47.24,47.27,20361.0,39.4094,39.4261,39.3013,39.3262,20361.0
2015-06-30 14:30:00,47.29,47.37,47.25,47.34,21523.0,39.3429,39.4094,39.3096,39.3845,21523.0
2015-06-30 14:40:00,47.34,47.34,47.22,47.27,24625.0,39.3845,39.3845,39.2846,39.3262,24625.0
2015-06-30 14:50:00,47.29,47.31,47.24,47.26,18180.0,39.3429,39.3595,39.3013,39.3179,18180.0
2015-06-30 15:00:00,47.26,47.31,47.24,47.3,22043.0,39.3179,39.3595,39.3013,39.3512,22043.0
2015-06-30 15:10:00,47.32,47.37,47.29,47.32,30472.0,39.3678,39.4094,39.3429,39.3678,30472.0
2015-06-30 15:20:00,47.32,47.36,47.28,47.35,53728.0,39.3678,39.4011,39.3345,39.3928,53728.0
2015-06-30 15:30:00,47.36,47.4,47.29,47.29,37532.0,39.4011,39.4344,39.3429,39.3429,37532.0
2015-06-30 15:40:00,47.29,47.36,47.21,47.36,44886.0,39.3429,39.4011,39.2763,39.4011,44886.0
2015-06-30 15:50:00,47.36,47.37,47.29,47.29,159823.0,39.4011,39.4094,39.3429,39.3429,159823.0
2015-07-01 09:30:00,47.89,47.93,47.63,47.75,54152.0,39.842,39.8753,39.6257,39.7256,54152.0
2015-07-01 09:40:00,47.75,47.77,47.6,47.68,19698.0,39.7256,39.7422,39.6008,39.6673,19698.0
2015-07-01 09:50:00,47.68,47.73,47.61,47.68,10856.0,39.6673,39.7089,39.6091,39.6673,10856.0
2015-07-01 10:00:00,47.73,47.76,47.7,47.75,15955.0,39.7089,39.7339,39.684,39.7256,15955.0
2015-07-01 10:10:00,47.75,47.75,47.7,47.71,32538.0,39.7256,39.7256,39.684,39.6923,32538.0
2015-07-01 10:20:00,47.71,47.75,47.71,47.72,9438.0,39.6923,39.7256,39.6923,39.7006,9438.0
2015-07-01 10:30:00,47.72,47.73,47.61,47.65,22004.0,39.7006,39.7089,39.6091,39.6424,22004.0
2015-07-01 10:40:00,47.64,47.72,47.62,47.66,12777.0,39.634,39.7006,39.6174,39.6507,12777.0
2015-07-01 10:50:00,47.65,47.75,47.6,47.75,13359.0,39.6424,39.7256,39.6008,39.7256,13359.0
2015-07-01 11:00:00,47.75,47.75,47.7,47.74,15388.0,39.7256,39.7256,39.684,39.7172,15388.0
2015-07-01 11:10:00,47.73,47.76,47.7,47.71,21532.0,39.7089,39.7339,39.684,39.6923,21532.0
2015-07-01 11:20:00,47.71,47.76,47.66,47.66,25911.0,39.6923,39.7339,39.6507,39.6507,25911.0
2015-07-01 11:30:00,47.67,47.72,47.65,47.68,17956.0,39.659,39.7006,39.6424,39.6673,17956.0
2015-07-01 11:40:00,47.67,47.68,47.62,47.68,21629.0,39.659,39.6673,39.6174,39.6673,21629.0
2015-07-01 11:50:00,47.69,47.71,47.64,47.65,22755.0,39.6756,39.6923,39.634,39.6424,22755.0
2015-07-01 12:00:00,47.65,47.73,47.63,47.7,30195.0,39.6424,39.7089,39.6257,39.684,30195.0
2015-07-01 12:10:00,47.71,47.72,47.68,47.68,12722.0,39.6923,39.7006,39.6673,39.6673,12722.0
2015-07-01 12:20:00,47.67,47.69,47.62,47.69,10312.0,39.659,39.6756,39.6174,39.6756,10312.0
2015-07-01 12:30:00,47.7,47.72,47.66,47.67,11574.0,39.684,39.7006,39.6507,39.659,11574.0
2015-07-01 12:40:00,47.67,47.69,47.63,47.66,15497.0,39.659,39.6756,39.6257,39.6507,15497.0
2015-07-01 12:50:00,47.66,47.68,47.61,47.62,12354.0,39.6507,39.6673,39.6091,39.6174,12354.0
2015-07-01 13:00:00,47.63,47.63,47.58,47.59,16120.0,39.6257,39.6257,39.5841,39.5924,16120.0
2015-07-01 13:10:00,47.59,47.61,47.58,47.61,27494.0,39.5924,39.6091,39.5841,39.6091,27494.0
2015-07-01 13:20:00,47.61,47.64,47.59,47.64,20497.0,39.6091,39.634,39.5924,39.634,20497.0
2015-07-01 13:30:00,47.65,47.73,47.65,47.71,11581.0,39.6424,39.7089,39.6424,39.6923,11581.0
2015-07-01 13:40:00,47.71,47.77,47.71,47.77,15365.0,39.6923,39.7422,39.6923,39.7422,15365.0
2015-07-01 13:50:00,47.78,47.78,47.72,47.73,13726.0,39.7505,39.7505,39.7006,39.7089,13726.0
2015-07-01 14:00:00,47.73,47.74,47.66,47.71,12597.0,39.7089,39.7172,39.6507,39.6923,12597.0
2015-07-01 14:10:00,47.71,47.75,47.68,47.69,25699.0,39.6923,39.7256,39.6673,39.6756,25699.0
2015-07-01 14:20:00,47.69,47.71,47.68,47.7,7801.0,39.6756,39.6923,39.6673,39.684,7801.0
2015-07-01 14:30:00,47.7,47.7,47.66,47.7,19869.0,39.684,39.684,39.6507,39.684,19869.0
2015-07-01 14:40:00,47.7,47.7,47.65,47.69,26366.0,39.684,39.684,39.6424,39.6756,26366.0
2015-07-01 14:50:00,47.68,47.71,47.66,47.69,18672.0,39.6673,39.6923,39.6507,39.6756,18672.0
2015-07-01 15:00:00,47.69,47.78,47.69,47.77,12091.0,39.6756,39.7505,39.6756,39.7422,12091.0
2015-07-01 15:10:00,47.78,47.84,47.77,47.83,28407.0,39.7505,39.8004,39.7422,39.7921,28407.0
2015-07-01 15:20:00,47.82,47.83,47.76,47.79,36030.0,39.7838,39.7921,39.7339,39.7588,36030.0
2015-07-01 15:30:00,47.79,47.8,47.73,47.74,31821.0,39.7588,39.7672,39.7089,39.7172,31821.0
2015-07-01 15:40:00,47.74,47.74,47.68,47.74,48093.0,39.7172,39.7172,39.6673,39.7172,48093.0
2015-07-01 15:50:00,47.73,47.85,47.72,47.8,107450.0,39.7089,39.8087,39.7006,39.7672,107450.0
2015-07-02 09:30:00,47.78,47.8,47.71,47.75,13000.0,39.7505,39.7672,39.6923,39.7256,13000.0
2015-07-02 09:40:00,47.74,47.77,47.7,47.73,19593.0,39.7172,39.7422,39.684,39.7089,19593.0
2015-07-02 09:50:00,47.71,47.73,47.64,47.67,4600.0,39.6923,39.7089,39.634,39.659,4600.0
2015-07-02 10:00:00,47.66,47.7,47.62,47.63,7477.0,39.6507,39.684,39.6174,39.6257,7477.0
2015-07-02 10:10:00,47.64,47.68,47.59,47.65,6060.0,39.634,39.6673,39.5924,39.6424,6060.0
2015-07-02 10:20:00,47.64,47.67,47.62,47.63,9048.0,39.634,39.659,39.6174,39.6257,9048.0
2015-07-02 10:30:00,47.63,47.64,47.55,47.56,7970.0,39.6257,39.634,39.5592,39.5675,7970.0
2015-07-02 10:40:00,47.56,47.63,47.56,47.59,9402.0,39.5675,39.6257,39.5675,39.5924,9402.0
2015-07-02 10:50:00,47.58,47.65,47.56,47.64,11074.0,39.5841,39.6424,39.5675,39.634,11074.0
2015-07-02 11:00:00,47.64,47.64,47.54,47.55,13430.0,39.634,39.634,39.5508,39.5592,13430.0
2015-07-02 11:10:00,47.55,47.56,47.52,47.56,7225.0,39.5592,39.5675,39.5342,39.5675,7225.0
2015-07-02 11:20:00,47.56,47.58,47.52,47.58,9902.0,39.5675,39.5841,39.5342,39.5841,9902.0
2015-07-02 11:30:00,47.57,47.6,47.57,47.59,3903.0,39.5758,39.6008,39.5758,39.5924,3903.0
2015-07-02 11:40:00,47.58,47.6,47.58,47.59,7298.0,39.5841,39.6008,39.5841,39.5924,7298.0
2015-07-02 11:50:00,47.59,47.6,47.57,47.6,8389.0,39.5924,39.6008,39.5758,39.6008,8389.0
2015-07-02 12:00:00,47.6,47.6,47.56,47.56,7520.0,39.6008,39.6008,39.5675,39.5675,7520.0
2015-07-02 12:10:00,47.56,47.57,47.49,47.49,28923.0,39.5675,39.5758,39.5092,39.5092,28923.0
2015-07-02 12:20:00,47.49,47.51,47.45,47.47,6400.0,39.5092,39.5259,39.476,39.4926,6400.0
2015-07-02 12:30:00,47.47,47.48,47.39,47.41,15605.0,39.4926,39.5009,39.4261,39.4427,15605.0
2015-07-02 12:40:00,47.41,47.41,47.39,47.4,22327.0,39.4427,39.4427,39.4261,39.4344,22327.0
2015-07-02 12:50:00,47.4,47.4,47.37,47.4,7636.0,39.4344,39.4344,39.4094,39.4344,7636.0
2015-07-02 13:00:00,47.41,47.41,47.33,47.34,15198.0,39.4427,39.4427,39.3761,39.3845,15198.0
2015-07-02 13:10:00,47.34,47.38,47.34,47.37,11263.0,39.3845,39.4177,39.3845,39.4094,11263.0
2015-07-02 13:20:00,47.38,47.43,47.38,47.42,5034.0,39.4177,39.4593,39.4177,39.451,5034.0
2015-07-02 13:30:00,47.42,47.44,47.39,47.4,9103.0,39.451,39.4676,39.4261,39.4344,9103.0
2015-07-02 13:40:00,47.4,47.44,47.39,47.43,4500.0,39.4344,39.4676,39.4261,39.4593,4500.0
2015-07-02 13:50:00,47.43,47.45,47.42,47.42,7078.0,39.4593,39.476,39.451,39.451,7078.0
2015-07-02 14:00:00,47.42,47.44,47.41,47.43,8986.0,39.451,39.4676,39.4427,39.4593,8986.0
2015-07-02 14:10:00,47.44,47.44,47.39,47.42,5827.0,39.4676,39.4676,39.4261,39.451,5827.0
2015-07-02 14:20:00,47.42,47.46,47.42,47.45,6572.0,39.451,39.4843,39.451,39.476,6572.0
2015-07-02 14:30:00,47.44,47.49,47.44,47.48,8944.0,39.4676,39.5092,39.4676,39.5009,8944.0
2015-07-02 14:40:00,47.48,47.51,47.46,47.5,11490.0,39.5009,39.5259,39.4843,39.5176,11490.0
2015-07-02 14:50:00,47.51,47.56,47.49,47.54,10436.0,39.5259,39.5675,39.5092,39.5508,10436.0
2015-07-02 15:00:00,47.54,47.55,47.51,47.51,11810.0,39.5508,39.5592,39.5259,39.5259,11810.0
2015-07-02 15:10:00,47.51,47.52,47.5,47.51,7107.0,39.5259,39.5342,39.5176,39.5259,7107.0
2015-07-02 15:20:00,47.5,47.6,47.5,47.59,14370.0,39.5176,39.6008,39.5176,39.5924,14370.0
2015-07-02 15:30:00,47.59,47.59,47.52,47.53,26598.0,39.5924,39.5924,39.5342,39.5425,26598.0
2015-07-02 15:40:00,47.52,47.59,47.52,47.59,27441.0,39.5342,39.5924,39.5342,39.5924,27441.0
2015-07-02 15:50:00,47.59,47.61,47.54,47.55,112717.0,39.5924,39.6091,39.5508,39.5592,112717.0
2015-07-06 09:30:00,47.16,47.4,47.07,47.4,14816.0,39.2347,39.4344,39.1598,39.4344,14816.0
2015-07-06 09:40:00,47.38,47.47,47.3,47.39,12483.0,39.4177,39.4926,39.3512,39.4261,12483.0
2015-07-06 09:50:00,47.38,47.42,47.33,47.34,22305.0,39.4177,39.451,39.3761,39.3845,22305.0
2015-07-06 10:00:00,47.33,47.35,47.24,47.29,12736.0,39.3761,39.3928,39.3013,39.3429,12736.0
2015-07-06 10:10:00,47.28,47.36,47.27,47.3,17793.0,39.3345,39.4011,39.3262,39.3512,17793.0
2015-07-06 10:20:00,47.3,47.3,47.21,47.22,21180.0,39.3512,39.3512,39.2763,39.2846,21180.0
2015-07-06 10:30:00,47.22,47.36,47.21,47.32,16881.0,39.2846,39.4011,39.2763,39.3678,16881.0
2015-07-06 10:40:00,47.33,47.5,47.32,47.45,13933.0,39.3761,39.5176,39.3678,39.476,13933.0
2015-07-06 10:50:00,47.45,47.46,47.43,47.46,3200.0,39.476,39.4843,39.4593,39.4843,3200.0
2015-07-06 11:00:00,47.46,47.48,47.4,47.41,13292.0,39.4843,39.5009,39.4344,39.4427,13292.0
2015-07-06 11:10:00,47.41,47.41,47.35,47.36,6200.0,39.4427,39.4427,39.3928,39.4011,6200.0
2015-07-06 11:20:00,47.36,47.38,47.33,47.37,8611.0,39.4011,39.4177,39.3761,39.4094,8611.0
2015-07-06 11:30:00,47.37,47.41,47.35,47.4,6850.0,39.4094,39.4427,39.3928,39.4344,6850.0
2015-07-06 11:40:00,47.4,47.42,47.36,47.42,8487.0,39.4344,39.451,39.4011,39.451,8487.0
2015-07-06 11:50:00,47.42,47.47,47.41,47.47,29465.0,39.451,39.4926,39.4427,39.4926,29465.0
2015-07-06 12:00:00,47.46,47.48,47.4,47.42,8023.0,39.4843,39.5009,39.4344,39.451,8023.0
2015-07-06 12:10:00,47.42,47.42,47.37,47.37,18930.0,39.451,39.451,39.4094,39.4094,18930.0
2015-07-06 12:20:00,47.38,47.42,47.38,47.41,3066.0,39.4177,39.451,39.4177,39.4427,3066.0
2015-07-06 12:30:00,47.4,47.4,47.33,47.35,11707.0,39.4344,39.4344,39.3761,39.3928,11707.0
2015-07-06 12:40:00,47.36,47.4,47.35,47.36,7438.0,39.4011,39.4344,39.3928,39.4011,7438.0
2015-07-06 12:50:00,47.35,47.38,47.34,47.38,6397.0,39.3928,39.4177,39.3845,39.4177,6397.0
2015-07-06 13:00:00,47.39,47.41,47.37,47.39,5096.0,39.4261,39.4427,39.4094,39.4261,5096.0
2015-07-06 13:10:00,47.38,47.38,47.29,47.29,10866.0,39.4177,39.4177,39.3429,39.3429,10866.0
2015-07-06 13:20:00,47.28,47.34,47.28,47.33,5668.0,39.3345,39.3845,39.3345,39.3761,5668.0
2015-07-06 13:30:00,47.33,47.33,47.26,47.27,10976.0,39.3761,39.3761,39.3179,39.3262,10976.0
2015-07-06 13:40:00,47.27,47.27,47.17,47.18,16890.0,39.3262,39.3262,39.243,39.2513,16890.0
2015-07-06 13:50:00,47.18,47.22,47.17,47.19,6323.0,39.2513,39.2846,39.243,39.2597,6323.0
2015-07-06 14:00:00,47.18,47.18,47.13,47.17,10230.0,39.2513,39.2513,39.2097,39.243,10230.0
2015-07-06 14:10:00,47.17,47.24,47.16,47.23,9554.0,39.243,39.3013,39.2347,39.2929,9554.0
2015-07-06 14:20:00,47.23,47.24,47.21,47.22,6524.0,39.2929,39.3013,39.2763,39.2846,6524.0
2015-07-06 14:30:00,47.22,47.25,47.22,47.24,8790.0,39.2846,39.3096,39.2846,39.3013,8790.0
2015-07-06 14:40:00,47.24,47.27,47.21,47.26,13115.0,39.3013,39.3262,39.2763,39.3179,13115.0
2015-07-06 14:50:00,47.27,47.28,47.23,47.25,10045.0,39.3262,39.3345,39.2929,39.3096,10045.0
2015-07-06 15:00:00,47.25,47.28,47.24,47.27,5685.0,39.3096,39.3345,39.3013,39.3262,5685.0
2015-07-06 15:10:00,47.26,47.34,47.26,47.32,19040.0,39.3179,39.3845,39.3179,39.3678,19040.0
2015-07-06 15:20:00,47.31,47.36,47.31,47.36,9377.0,39.3595,39.4011,39.3595,39.4011,9377.0
2015-07-06 15:30:00,47.36,47.41,47.35,47.38,15882.0,39.4011,39.4427,39.3928,39.4177,15882.0
2015-07-06 15:40:00,47.37,47.4,47.34,47.38,32295.0,39.4094,39.4344,39.3845,39.4177,32295.0
2015-07-06 15:50:00,47.38,47.44,47.37,47.43,148436.0,39.4177,39.4676,39.4094,39.4593,148436.0
2015-07-07 09:30:00,47.42,47.52,47.29,47.51,36924.0,39.451,39.5342,39.3429,39.5259,36924.0
2015-07-07 09:40:00,47.5,47.5,47.36,47.42,11200.0,39.5176,39.5176,39.4011,39.451,11200.0
2015-07-07 09:50:00,47.43,47.44,47.31,47.34,21805.0,39.4593,39.4676,39.3595,39.3845,21805.0
2015-07-07 10:00:00,47.34,47.35,47.22,47.23,26169.0,39.3845,39.3928,39.2846,39.2929,26169.0
2015-07-07 10:10:00,47.23,47.27,47.13,47.18,23588.0,39.2929,39.3262,39.2097,39.2513,23588.0
2015-07-07 10:20:00,47.16,47.2,47.11,47.12,18896.0,39.2347,39.268,39.1931,39.2014,18896.0
2015-07-07 10:30:00,47.12,47.12,47.01,47.03,18380.0,39.2014,39.2014,39.1099,39.1265,18380.0
2015-07-07 10:40:00,47.03,47.08,46.99,47.07,17756.0,39.1265,39.1681,39.0933,39.1598,17756.0
2015-07-07 10:50:00,47.07,47.19,47.06,47.17,40171.0,39.1598,39.2597,39.1515,39.243,40171.0
2015-07-07 11:00:00,47.17,47.17,47.1,47.1,27635.0,39.243,39.243,39.1848,39.1848,27635.0
2015-07-07 11:10:00,47.1,47.18,47.1,47.18,9937.0,39.1848,39.2513,39.1848,39.2513,9937.0
2015-07-07 11:20:00,47.18,47.2,47.08,47.1,16406.0,39.2513,39.268,39.1681,39.1848,16406.0
2015-07-07 11:30:00,47.11,47.11,47.0,47.07,23995.0,39.1931,39.1931,39.1016,39.1598,23995.0
2015-07-07 11:40:00,47.08,47.15,47.06,47.13,11380.0,39.1681,39.2264,39.1515,39.2097,11380.0
2015-07-07 11:50:00,47.14,47.29,47.14,47.26,12520.0,39.2181,39.3429,39.2181,39.3179,12520.0
2015-07-07 12:00:00,47.26,47.28,47.23,47.25,5567.0,39.3179,39.3345,39.2929,39.3096,5567.0
2015-07-07 12:10:00,47.24,47.26,47.19,47.25,8463.0,39.3013,39.3179,39.2597,39.3096,8463.0
2015-07-07 12:20:00,47.24,47.3,47.23,47.27,9999.0,39.3013,39.3512,39.2929,39.3262,9999.0
2015-07-07 12:30:00,47.26,47.3,47.26,47.3,8985.0,39.3179,39.3512,39.3179,39.3512,8985.0
2015-07-07 12:40:00,47.3,47.33,47.28,47.33,10589.0,39.3512,39.3761,39.3345,39.3761,10589.0
2015-07-07 12:50:00,47.33,47.43,47.33,47.39,12705.0,39.3761,39.4593,39.3761,39.4261,12705.0
2015-07-07 13:00:00,47.4,47.4,47.34,47.37,8465.0,39.4344,39.4344,39.3845,39.4094,8465.0
2015-07-07 13:10:00,47.38,47.48,47.38,47.39,11470.0,39.4177,39.5009,39.4177,39.4261,11470.0
2015-07-07 13:20:00,47.39,47.43,47.38,47.41,14868.0,39.4261,39.4593,39.4177,39.4427,14868.0
2015-07-07 13:30:00,47.43,47.45,47.36,47.36,14654.0,39.4593,39.476,39.4011,39.4011,14654.0
2015-07-07 13:40:00,47.36,47.39,47.32,47.36,11274.0,39.4011,39.4261,39.3678,39.4011,11274.0
2015-07-07 13:50:00,47.37,47.38,47.29,47.29,19326.0,39.4094,39.4177,39.3429,39.3429,19326.0
2015-07-07 14:00:00,47.3,47.32,47.24,47.24,20128.0,39.3512,39.3678,39.3013,39.3013,20128.0
2015-07-07 14:10:00,47.24,47.26,47.16,47.17,15422.0,39.3013,39.3179,39.2347,39.243,15422.0
2015-07-07 14:20:00,47.18,47.2,47.15,47.2,16195.0,39.2513,39.268,39.2264,39.268,16195.0
2015-07-07 14:30:00,47.2,47.23,47.19,47.22,16326.0,39.268,39.2929,39.2597,39.2846,16326.0
2015-07-07 14:40:00,47.21,47.35,47.19,47.31,91973.0,39.2763,39.3928,39.2597,39.3595,91973.0
2015-07-07 14:50:00,47.31,47.46,47.28,47.43,26453.0,39.3595,39.4843,39.3345,39.4593,26453.0
2015-07-07 15:00:00,47.43,47.46,47.38,47.41,25548.0,39.4593,39.4843,39.4177,39.4427,25548.0
2015-07-07 15:10:00,47.42,47.47,47.39,47.47,18361.0,39.451,39.4926,39.4261,39.4926,18361.0
2015-07-07 15:20:00,47.48,47.5,47.44,47.47,36443.0,39.5009,39.5176,39.4676,39.4926,36443.0
2015-07-07 15:30:00,47.47,47.51,47.44,47.44,49058.0,39.4926,39.5259,39.4676,39.4676,49058.0
2015-07-07 15:40:00,47.44,47.49,47.42,47.45,32389.0,39.4676,39.5092,39.451,39.476,32389.0
2015-07-07 15:50:00,47.45,47.53,47.44,47.51,79192.0,39.476,39.5425,39.4676,39.5259,79192.0
2015-07-08 09:30:00,47.11,47.39,47.1,47.37,31889.0,39.1931,39.4261,39.1848,39.4094,31889.0
2015-07-08 09:40:00,47.36,47.37,47.12,47.17,34941.0,39.4011,39.4094,39.2014,39.243,34941.0
2015-07-08 09:50:00,47.17,47.27,47.14,47.26,10393.0,39.243,39.3262,39.2181,39.3179,10393.0
2015-07-08 10:00:00,47.25,47.26,47.16,47.2,15012.0,39.3096,39.3179,39.2347,39.268,15012.0
2015-07-08 10:10:00,47.21,47.26,47.18,47.26,12460.0,39.2763,39.3179,39.2513,39.3179,12460.0
2015-07-08 10:20:00,47.26,47.29,47.22,47.27,11448.0,39.3179,39.3429,39.2846,39.3262,11448.0
2015-07-08 10:30:00,47.26,47.29,47.22,47.28,17695.0,39.3179,39.3429,39.2846,39.3345,17695.0
2015-07-08 10:40:00,47.28,47.33,47.25,47.31,11400.0,39.3345,39.3761,39.3096,39.3595,11400.0
2015-07-08 10:50:00,47.33,47.42,47.32,47.38,10599.0,39.3761,39.451,39.3678,39.4177,10599.0
2015-07-08 11:00:00,47.38,47.38,47.28,47.28,24351.0,39.4177,39.4177,39.3345,39.3345,24351.0
2015-07-08 11:10:00,47.26,47.31,47.24,47.26,28210.0,39.3179,39.3595,39.3013,39.3179,28210.0
2015-07-08 11:20:00,47.27,47.3,47.21,47.21,16912.0,39.3262,39.3512,39.2763,39.2763,16912.0
2015-07-08 11:30:00,47.19,47.23,47.19,47.2,5864.0,39.2597,39.2929,39.2597,39.268,5864.0
2015-07-08 11:40:00,47.2,47.24,47.17,47.22,5226.0,39.268,39.3013,39.243,39.2846,5226.0
2015-07-08 11:50:00,47.2,47.21,47.15,47.16,7102.0,39.268,39.2763,39.2264,39.2347,7102.0
2015-07-08 12:00:00,47.17,47.2,47.14,47.16,14311.0,39.243,39.268,39.2181,39.2347,14311.0
2015-07-08 12:10:00,47.13,47.17,47.09,47.16,3850.0,39.2097,39.243,39.1765,39.2347,3850.0
2015-07-08 12:20:00,47.17,47.22,47.16,47.16,5200.0,39.243,39.2846,39.2347,39.2347,5200.0
2015-07-08 12:30:00,47.16,47.16,47.03,47.11,9937.0,39.2347,39.2347,39.1265,39.1931,9937.0
2015-07-08 12:40:00,47.11,47.13,47.09,47.1,5100.0,39.1931,39.2097,39.1765,39.1848,5100.0
2015-07-08 12:50:00,47.13,47.16,47.09,47.16,5842.0,39.2097,39.2347,39.1765,39.2347,5842.0
2015-07-08 13:00:00,47.2,47.2,47.09,47.13,12712.0,39.268,39.268,39.1765,39.2097,12712.0
2015-07-08 13:10:00,47.15,47.16,47.06,47.14,17731.0,39.2264,39.2347,39.1515,39.2181,17731.0
2015-07-08 13:20:00,47.15,47.15,47.08,47.12,17866.0,39.2264,39.2264,39.1681,39.2014,17866.0
2015-07-08 13:30:00,47.13,47.13,47.01,47.03,27527.0,39.2097,39.2097,39.1099,39.1265,27527.0
2015-07-08 13:40:00,47.03,47.11,47.01,47.1,18022.0,39.1265,39.1931,39.1099,39.1848,18022.0
2015-07-08 13:50:00,47.11,47.13,47.04,47.1,15210.0,39.1931,39.2097,39.1349,39.1848,15210.0
2015-07-08 14:00:00,47.09,47.1,46.99,47.02,21267.0,39.1765,39.1848,39.0933,39.1182,21267.0
2015-07-08 14:10:00,47.02,47.05,46.96,46.98,23284.0,39.1182,39.1432,39.0683,39.085,23284.0
2015-07-08 14:20:00,46.97,47.01,46.93,46.94,14403.0,39.0766,39.1099,39.0434,39.0517,14403.0
2015-07-08 14:30:00,46.94,46.99,46.92,46.97,18475.0,39.0517,39.0933,39.035,39.0766,18475.0
2015-07-08 14:40:00,46.97,46.98,46.88,46.88,25002.0,39.0766,39.085,39.0018,39.0018,25002.0
2015-07-08 14:50:00,46.88,46.93,46.85,46.87,25212.0,39.0018,39.0434,38.9768,38.9934,25212.0
2015-07-08 15:00:00,46.9,46.96,46.89,46.96,15854.0,39.0184,39.0683,39.0101,39.0683,15854.0
2015-07-08 15:10:00,46.95,46.98,46.93,46.98,20431.0,39.06,39.085,39.0434,39.085,20431.0
2015-07-08 15:20:00,46.98,47.04,46.96,46.98,87887.0,39.085,39.1349,39.0683,39.085,87887.0
2015-07-08 15:30:00,46.98,47.08,46.97,47.05,46028.0,39.085,39.1681,39.0766,39.1432,46028.0
2015-07-08 15:40:00,47.06,47.13,47.05,47.11,44785.0,39.1515,39.2097,39.1432,39.1931,44785.0
2015-07-08 15:50:00,47.11,47.13,47.06,47.09,78351.0,39.1931,39.2097,39.1515,39.1765,78351.0
2015-07-09 09:30:00,47.49,47.54,47.43,47.5,12226.0,39.5092,39.5508,39.4593,39.5176,12226.0
2015-07-09 09:40:00,47.45,47.48,47.32,47.34,9498.0,39.476,39.5009,39.3678,39.3845,9498.0
2015-07-09 09:50:00,47.37,47.4,47.2,47.24,28120.0,39.4094,39.4344,39.268,39.3013,28120.0
2015-07-09 10:00:00,47.25,47.34,47.23,47.28,26602.0,39.3096,39.3845,39.2929,39.3345,26602.0
2015-07-09 10:10:00,47.29,47.36,47.28,47.31,10451.0,39.3429,39.4011,39.3345,39.3595,10451.0
2015-07-09 10:20:00,47.3,47.3,47.22,47.22,5200.0,39.3512,39.3512,39.2846,39.2846,5200.0
2015-07-09 10:30:00,47.21,47.25,47.2,47.21,19028.0,39.2763,39.3096,39.268,39.2763,19028.0
2015-07-09 10:40:00,47.2,47.28,47.2,47.27,6700.0,39.268,39.3345,39.268,39.3262,6700.0
2015-07-09 10:50:00,47.27,47.32,47.25,47.3,9863.0,39.3262,39.3678,39.3096,39.3512,9863.0
2015-07-09 11:00:00,47.3,47.37,47.28,47.34,12880.0,39.3512,39.4094,39.3345,39.3845,12880.0
2015-07-09 11:10:00,47.35,47.4,47.35,47.38,15046.0,39.3928,39.4344,39.3928,39.4177,15046.0
2015-07-09 11:20:00,47.36,47.39,47.35,47.35,5807.0,39.4011,39.4261,39.3928,39.3928,5807.0
2015-07-09 11:30:00,47.35,47.4,47.35,47.39,6834.0,39.3928,39.4344,39.3928,39.4261,6834.0
2015-07-09 11:40:00,47.4,47.41,47.36,47.37,47138.0,39.4344,39.4427,39.4011,39.4094,47138.0
2015-07-09 11:50:00,47.37,47.39,47.33,47.35,5548.0,39.4094,39.4261,39.3761,39.3928,5548.0
2015-07-09 12:00:00,47.34,47.38,47.33,47.34,6528.0,39.3845,39.4177,39.3761,39.3845,6528.0
2015-07-09 12:10:00,47.34,47.37,47.33,47.33,5695.0,39.3845,39.4094,39.3761,39.3761,5695.0
2015-07-09 12:20:00,47.33,47.34,47.31,47.31,6253.0,39.3761,39.3845,39.3595,39.3595,6253.0
2015-07-09 12:30:00,47.3,47.33,47.26,47.26,23066.0,39.3512,39.3761,39.3179,39.3179,23066.0
2015-07-09 12:40:00,47.26,47.3,47.26,47.26,5300.0,39.3179,39.3512,39.3179,39.3179,5300.0
2015-07-09 12:50:00,47.27,47.28,47.26,47.28,8800.0,39.3262,39.3345,39.3179,39.3345,8800.0
2015-07-09 13:00:00,47.27,47.27,47.24,47.24,11330.0,39.3262,39.3262,39.3013,39.3013,11330.0
2015-07-09 13:10:00,47.25,47.28,47.25,47.27,6312.0,39.3096,39.3345,39.3096,39.3262,6312.0
2015-07-09 13:20:00,47.27,47.32,47.25,47.31,8002.0,39.3262,39.3678,39.3096,39.3595,8002.0
2015-07-09 13:30:00,47.31,47.37,47.31,47.36,8734.0,39.3595,39.4094,39.3595,39.4011,8734.0
2015-07-09 13:40:00,47.35,47.36,47.33,47.36,2838.0,39.3928,39.4011,39.3761,39.4011,2838.0
2015-07-09 13:50:00,47.36,47.38,47.35,47.38,7641.0,39.4011,39.4177,39.3928,39.4177,7641.0
2015-07-09 14:00:00,47.38,47.38,47.34,47.36,7858.0,39.4177,39.4177,39.3845,39.4011,7858.0
2015-07-09 14:10:00,47.36,47.37,47.3,47.3,10069.0,39.4011,39.4094,39.3512,39.3512,10069.0
2015-07-09 14:20:00,47.29,47.3,47.26,47.27,7984.0,39.3429,39.3512,39.3179,39.3262,7984.0
2015-07-09 14:30:00,47.28,47.28,47.23,47.25,14703.0,39.3345,39.3345,39.2929,39.3096,14703.0
2015-07-09 14:40:00,47.25,47.27,47.24,47.27,11192.0,39.3096,39.3262,39.3013,39.3262,11192.0
2015-07-09 14:50:00,47.27,47.37,47.27,47.36,10020.0,39.3262,39.4094,39.3262,39.4011,10020.0
2015-07-09 15:00:00,47.37,47.4,47.36,47.4,21716.0,39.4094,39.4344,39.4011,39.4344,21716.0
2015-07-09 15:10:00,47.39,47.42,47.38,47.41,20913.0,39.4261,39.451,39.4177,39.4427,20913.0
2015-07-09 15:20:00,47.4,47.4,47.38,47.38,11748.0,39.4344,39.4344,39.4177,39.4177,11748.0
2015-07-09 15:30:00,47.38,47.41,47.29,47.33,34374.0,39.4177,39.4427,39.3429,39.3761,34374.0
2015-07-09 15:40:00,47.33,47.38,47.33,47.38,33429.0,39.3761,39.4177,39.3761,39.4177,33429.0
2015-07-09 15:50:00,47.38,47.41,47.31,47.31,78984.0,39.4177,39.4427,39.3595,39.3595,78984.0
2015-07-10 09:30:00,47.67,47.73,47.62,47.66,19582.0,39.659,39.7089,39.6174,39.6507,19582.0
2015-07-10 09:40:00,47.65,47.65,47.55,47.57,5868.0,39.6424,39.6424,39.5592,39.5758,5868.0
2015-07-10 09:50:00,47.58,47.64,47.56,47.56,5686.0,39.5841,39.634,39.5675,39.5675,5686.0
2015-07-10 10:00:00,47.59,47.62,47.52,47.53,9283.0,39.5924,39.6174,39.5342,39.5425,9283.0
2015-07-10 10:10:00,47.52,47.54,47.51,47.53,7199.0,39.5342,39.5508,39.5259,39.5425,7199.0
2015-07-10 10:20:00,47.55,47.55,47.53,47.55,4350.0,39.5592,39.5592,39.5425,39.5592,4350.0
2015-07-10 10:30:00,47.55,47.57,47.53,47.53,3875.0,39.5592,39.5758,39.5425,39.5425,3875.0
2015-07-10 10:40:00,47.52,47.53,47.47,47.51,7113.0,39.5342,39.5425,39.4926,39.5259,7113.0
2015-07-10 10:50:00,47.51,47.55,47.5,47.52,39018.0,39.5259,39.5592,39.5176,39.5342,39018.0
2015-07-10 11:00:00,47.52,47.58,47.52,47.56,7951.0,39.5342,39.5841,39.5342,39.5675,7951.0
2015-07-10 11:10:00,47.56,47.59,47.55,47.58,7636.0,39.5675,39.5924,39.5592,39.5841,7636.0
2015-07-10 11:20:00,47.59,47.62,47.58,47.59,5953.0,39.5924,39.6174,39.5841,39.5924,5953.0
2015-07-10 11:30:00,47.59,47.62,47.56,47.61,12969.0,39.5924,39.6174,39.5675,39.6091,12969.0
2015-07-10 11:40:00,47.6,47.64,47.58,47.61,12646.0,39.6008,39.634,39.5841,39.6091,12646.0
2015-07-10 11:50:00,47.61,47.61,47.58,47.59,5864.0,39.6091,39.6091,39.5841,39.5924,5864.0
2015-07-10 12:00:00,47.59,47.62,47.55,47.59,11936.0,39.5924,39.6174,39.5592,39.5924,11936.0
2015-07-10 12:10:00,47.58,47.59,47.57,47.57,2379.0,39.5841,39.5924,39.5758,39.5758,2379.0
2015-07-10 12:20:00,47.57,47.57,47.54,47.55,2799.0,39.5758,39.5758,39.5508,39.5592,2799.0
2015-07-10 12:30:00,47.55,47.55,47.51,47.55,7003.0,39.5592,39.5592,39.5259,39.5592,7003.0
2015-07-10 12:40:00,47.56,47.58,47.51,47.57,6336.0,39.5675,39.5841,39.5259,39.5758,6336.0
2015-07-10 12:50:00,47.57,47.57,47.54,47.55,4267.0,39.5758,39.5758,39.5508,39.5592,4267.0
2015-07-10 13:00:00,47.55,47.57,47.52,47.53,5056.0,39.5592,39.5758,39.5342,39.5425,5056.0
2015-07-10 13:10:00,47.52,47.55,47.51,47.53,3605.0,39.5342,39.5592,39.5259,39.5425,3605.0
2015-07-10 13:20:00,47.53,47.54,47.5,47.52,5062.0,39.5425,39.5508,39.5176,39.5342,5062.0
2015-07-10 13:30:00,47.53,47.53,47.51,47.52,4876.0,39.5425,39.5425,39.5259,39.5342,4876.0
2015-07-10 13:40:00,47.52,47.52,47.47,47.47,7880.0,39.5342,39.5342,39.4926,39.4926,7880.0
2015-07-10 13:50:00,47.48,47.51,47.48,47.51,2996.0,39.5009,39.5259,39.5009,39.5259,2996.0
2015-07-10 14:00:00,47.52,47.56,47.52,47.54,5748.0,39.5342,39.5675,39.5342,39.5508,5748.0
2015-07-10 14:10:00,47.54,47.56,47.53,47.55,6681.0,39.5508,39.5675,39.5425,39.5592,6681.0
2015-07-10 14:20:00,47.56,47.58,47.54,47.54,9894.0,39.5675,39.5841,39.5508,39.5508,9894.0
2015-07-10 14:30:00,47.55,47.57,47.54,47.55,7511.0,39.5592,39.5758,39.5508,39.5592,7511.0
2015-07-10 14:40:00,47.54,47.59,47.54,47.58,7050.0,39.5508,39.5924,39.5508,39.5841,7050.0
2015-07-10 14:50:00,47.57,47.62,47.57,47.62,9957.0,39.5758,39.6174,39.5758,39.6174,9957.0
2015-07-10 15:00:00,47.62,47.62,47.57,47.57,12031.0,39.6174,39.6174,39.5758,39.5758,12031.0
2015-07-10 15:10:00,47.57,47.62,47.57,47.59,12007.0,39.5758,39.6174,39.5758,39.5924,12007.0
2015-07-10 15:20:00,47.59,47.61,47.59,47.61,17620.0,39.5924,39.6091,39.5924,39.6091,17620.0
2015-07-10 15:30:00,47.6,47.6,47.55,47.57,30469.0,39.6008,39.6008,39.5592,39.5758,30469.0
2015-07-10 15:40:00,47.56,47.6,47.54,47.59,29984.0,39.5675,39.6008,39.5508,39.5924,29984.0
2015-07-10 15:50:00,47.59,47.61,47.57,47.57,54453.0,39.5924,39.6091,39.5758,39.5758,54453.0
2015-07-13 09:30:00,47.86,47.92,47.8,47.82,12433.0,39.8171,39.867,39.7672,39.7838,12433.0
2015-07-13 09:40:00,47.81,47.91,47.8,47.88,12241.0,39.7755,39.8587,39.7672,39.8337,12241.0
2015-07-13 09:50:00,47.88,47.88,47.79,47.8,12630.0,39.8337,39.8337,39.7588,39.7672,12630.0
2015-07-13 10:00:00,47.8,47.84,47.77,47.79,9921.0,39.7672,39.8004,39.7422,39.7588,9921.0
2015-07-13 10:10:00,47.78,47.87,47.78,47.85,5732.0,39.7505,39.8254,39.7505,39.8087,5732.0
2015-07-13 10:20:00,47.86,47.89,47.82,47.82,7800.0,39.8171,39.842,39.7838,39.7838,7800.0
2015-07-13 10:30:00,47.83,47.85,47.8,47.84,5750.0,39.7921,39.8087,39.7672,39.8004,5750.0
2015-07-13 10:40:00,47.83,47.87,47.81,47.86,5518.0,39.7921,39.8254,39.7755,39.8171,5518.0
2015-07-13 10:50:00,47.86,47.88,47.85,47.88,6149.0,39.8171,39.8337,39.8087,39.8337,6149.0
2015-07-13 11:00:00,47.88,47.92,47.88,47.89,7895.0,39.8337,39.867,39.8337,39.842,7895.0
2015-07-13 11:10:00,47.9,47.92,47.87,47.87,10813.0,39.8503,39.867,39.8254,39.8254,10813.0
2015-07-13 11:20:00,47.88,47.92,47.87,47.91,7197.0,39.8337,39.867,39.8254,39.8587,7197.0
2015-07-13 11:30:00,47.9,47.93,47.88,47.91,18198.0,39.8503,39.8753,39.8337,39.8587,18198.0
2015-07-13 11:40:00,47.91,47.91,47.84,47.84,15084.0,39.8587,39.8587,39.8004,39.8004,15084.0
2015-07-13 11:50:00,47.85,47.88,47.81,47.83,34038.0,39.8087,39.8337,39.7755,39.7921,34038.0
2015-07-13 12:00:00,47.82,47.84,47.81,47.83,4822.0,39.7838,39.8004,39.7755,39.7921,4822.0
2015-07-13 12:10:00,47.81,47.82,47.77,47.78,12163.0,39.7755,39.7838,39.7422,39.7505,12163.0
2015-07-13 12:20:00,47.77,47.77,47.75,47.76,11303.0,39.7422,39.7422,39.7256,39.7339,11303.0
2015-07-13 12:30:00,47.76,47.77,47.74,47.75,3662.0,39.7339,39.7422,39.7172,39.7256,3662.0
2015-07-13 12:40:00,47.74,47.75,47.72,47.72,4807.0,39.7172,39.7256,39.7006,39.7006,4807.0
2015-07-13 12:50:00,47.72,47.75,47.7,47.75,4037.0,39.7006,39.7256,39.684,39.7256,4037.0
2015-07-13 13:00:00,47.74,47.75,47.73,47.75,4494.0,39.7172,39.7256,39.7089,39.7256,4494.0
2015-07-13 13:10:00,47.75,47.79,47.74,47.78,7108.0,39.7256,39.7588,39.7172,39.7505,7108.0
2015-07-13 13:20:00,47.79,47.79,47.77,47.78,4195.0,39.7588,39.7588,39.7422,39.7505,4195.0
2015-07-13 13:30:00,47.77,47.79,47.75,47.79,8040.0,39.7422,39.7588,39.7256,39.7588,8040.0
2015-07-13 13:40:00,47.78,47.78,47.75,47.75,6461.0,39.7505,39.7505,39.7256,39.7256,6461.0
2015-07-13 13:50:00,47.74,47.75,47.72,47.73,6852.0,39.7172,39.7256,39.7006,39.7089,6852.0
2015-07-13 14:00:00,47.73,47.76,47.73,47.75,4800.0,39.7089,39.7339,39.7089,39.7256,4800.0
2015-07-13 14:10:00,47.75,47.77,47.75,47.76,4283.0,39.7256,39.7422,39.7256,39.7339,4283.0
2015-07-13 14:20:00,47.76,47.77,47.74,47.74,6338.0,39.7339,39.7422,39.7172,39.7172,6338.0
2015-07-13 14:30:00,47.74,47.77,47.74,47.77,8813.0,39.7172,39.7422,39.7172,39.7422,8813.0
2015-07-13 14:40:00,47.78,47.78,47.74,47.76,8165.0,39.7505,39.7505,39.7172,39.7339,8165.0
2015-07-13 14:50:00,47.75,47.8,47.75,47.8,15138.0,39.7256,39.7672,39.7256,39.7672,15138.0
2015-07-13 15:00:00,47.79,47.79,47.78,47.79,5114.0,39.7588,39.7588,39.7505,39.7588,5114.0
2015-07-13 15:10:00,47.79,47.8,47.77,47.79,14155.0,39.7588,39.7672,39.7422,39.7588,14155.0
2015-07-13 15:20:00,47.78,47.81,47.78,47.81,13675.0,39.7505,39.7755,39.7505,39.7755,13675.0
2015-07-13 15:30:00,47.81,47.82,47.79,47.81,36000.0,39.7755,39.7838,39.7588,39.7755,36000.0
2015-07-13 15:40:00,47.81,47.88,47.8,47.88,40043.0,39.7755,39.8337,39.7672,39.8337,40043.0
2015-07-13 15:50:00,47.88,47.89,47.84,47.86,53745.0,39.8337,39.842,39.8004,39.8171,53745.0
2015-07-14 09:30:00,47.76,47.9,47.72,47.88,11569.0,39.7339,39.8503,39.7006,39.8337,11569.0
2015-07-14 09:40:00,47.89,47.97,47.87,47.96,8047.0,39.842,39.9086,39.8254,39.9003,8047.0
2015-07-14 09:50:00,47.95,47.96,47.91,47.95,4579.0,39.8919,39.9003,39.8587,39.8919,4579.0
2015-07-14 10:00:00,47.97,48.01,47.95,48.0,23805.0,39.9086,39.9419,39.8919,39.9335,23805.0
2015-07-14 10:10:00,48.0,48.03,48.0,48.03,16587.0,39.9335,39.9585,39.9335,39.9585,16587.0
2015-07-14 10:20:00,48.03,48.04,48.0,48.04,9897.0,39.9585,39.9668,39.9335,39.9668,9897.0
2015-07-14 10:30:00,48.04,48.07,48.04,48.07,6443.0,39.9668,39.9918,39.9668,39.9918,6443.0
2015-07-14 10:40:00,48.06,48.08,48.05,48.06,8333.0,39.9835,40.0001,39.9751,39.9835,8333.0
2015-07-14 10:50:00,48.05,48.08,48.02,48.04,20600.0,39.9751,40.0001,39.9502,39.9668,20600.0
2015-07-14 11:00:00,48.05,48.12,48.05,48.09,28655.0,39.9751,40.0334,39.9751,40.0084,28655.0
2015-07-14 11:10:00,48.09,48.14,48.09,48.13,11075.0,40.0084,40.05,40.0084,40.0417,11075.0
2015-07-14 11:20:00,48.12,48.12,48.09,48.11,8781.0,40.0334,40.0334,40.0084,40.0251,8781.0
2015-07-14 11:30:00,48.12,48.13,48.09,48.11,9396.0,40.0334,40.0417,40.0084,40.0251,9396.0
2015-07-14 11:40:00,48.1,48.11,48.08,48.09,6748.0,40.0167,40.0251,40.0001,40.0084,6748.0
2015-07-14 11:50:00,48.09,48.1,48.08,48.09,6874.0,40.0084,40.0167,40.0001,40.0084,6874.0
2015-07-14 12:00:00,48.09,48.11,48.06,48.07,8208.0,40.0084,40.0251,39.9835,39.9918,8208.0
2015-07-14 12:10:00,48.06,48.08,48.04,48.08,22156.0,39.9835,40.0001,39.9668,40.0001,22156.0
2015-07-14 12:20:00,48.08,48.09,48.07,48.08,7247.0,40.0001,40.0084,39.9918,40.0001,7247.0
2015-07-14 12:30:00,48.08,48.08,48.05,48.06,3800.0,40.0001,40.0001,39.9751,39.9835,3800.0
2015-07-14 12:40:00,48.07,48.07,48.02,48.02,16422.0,39.9918,39.9918,39.9502,39.9502,16422.0
2015-07-14 12:50:00,48.02,48.06,48.02,48.05,5723.0,39.9502,39.9835,39.9502,39.9751,5723.0
2015-07-14 13:00:00,48.06,48.07,48.04,48.05,9095.0,39.9835,39.9918,39.9668,39.9751,9095.0
2015-07-14 13:10:00,48.05,48.06,48.05,48.05,2605.0,39.9751,39.9835,39.9751,39.9751,2605.0
2015-07-14 13:20:00,48.06,48.07,48.05,48.07,6985.0,39.9835,39.9918,39.9751,39.9918,6985.0
2015-07-14 13:30:00,48.07,48.07,48.04,48.05,5022.0,39.9918,39.9918,39.9668,39.9751,5022.0
2015-07-14 13:40:00,48.05,48.05,48.04,48.04,5075.0,39.9751,39.9751,39.9668,39.9668,5075.0
2015-07-14 13:50:00,48.04,48.05,48.04,48.04,1949.0,39.9668,39.9751,39.9668,39.9668,1949.0
2015-07-14 14:00:00,48.05,48.07,48.03,48.06,12656.0,39.9751,39.9918,39.9585,39.9835,12656.0
2015-07-14 14:10:00,48.07,48.07,48.04,48.05,8514.0,39.9918,39.9918,39.9668,39.9751,8514.0
2015-07-14 14:20:00,48.05,48.06,48.04,48.04,15720.0,39.9751,39.9835,39.9668,39.9668,15720.0
2015-07-14 14:30:00,48.05,48.06,48.02,48.05,20686.0,39.9751,39.9835,39.9502,39.9751,20686.0
2015-07-14 14:40:00,48.04,48.05,48.04,48.05,1431.0,39.9668,39.9751,39.9668,39.9751,1431.0
2015-07-14 14:50:00,48.05,48.09,48.04,48.08,9424.0,39.9751,40.0084,39.9668,40.0001,9424.0
2015-07-14 15:00:00,48.09,48.12,48.08,48.11,8168.0,40.0084,40.0334,40.0001,40.0251,8168.0
2015-07-14 15:10:00,48.12,48.13,48.11,48.13,19566.0,40.0334,40.0417,40.0251,40.0417,19566.0
2015-07-14 15:20:00,48.13,48.13,48.1,48.1,5731.0,40.0417,40.0417,40.0167,40.0167,5731.0
2015-07-14 15:30:00,48.1,48.11,48.09,48.09,14296.0,40.0167,40.0251,40.0084,40.0084,14296.0
2015-07-14 15:40:00,48.09,48.12,48.07,48.11,26432.0,40.0084,40.0334,39.9918,40.0251,26432.0
2015-07-14 15:50:00,48.12,48.12,48.09,48.09,64008.0,40.0334,40.0334,40.0084,40.0084,64008.0
2015-07-15 09:30:00,48.1,48.19,47.89,48.04,22055.0,40.0167,40.0916,39.842,39.9668,22055.0
2015-07-15 09:40:00,48.03,48.04,47.97,48.02,5404.0,39.9585,39.9668,39.9086,39.9502,5404.0
2015-07-15 09:50:00,48.01,48.04,47.97,47.97,5601.0,39.9419,39.9668,39.9086,39.9086,5601.0
2015-07-15 10:00:00,47.98,48.03,47.98,48.02,5603.0,39.9169,39.9585,39.9169,39.9502,5603.0
2015-07-15 10:10:00,48.02,48.1,48.02,48.08,6100.0,39.9502,40.0167,39.9502,40.0001,6100.0
2015-07-15 10:20:00,48.07,48.07,48.03,48.07,10851.0,39.9918,39.9918,39.9585,39.9918,10851.0
2015-07-15 10:30:00,48.07,48.08,48.04,48.06,8601.0,39.9918,40.0001,39.9668,39.9835,8601.0
2015-07-15 10:40:00,48.05,48.06,48.02,48.03,17040.0,39.9751,39.9835,39.9502,39.9585,17040.0
2015-07-15 10:50:00,48.04,48.08,48.03,48.04,16058.0,39.9668,40.0001,39.9585,39.9668,16058.0
2015-07-15 11:00:00,48.03,48.08,48.03,48.08,7450.0,39.9585,40.0001,39.9585,40.0001,7450.0
2015-07-15 11:10:00,48.09,48.09,48.04,48.04,8042.0,40.0084,40.0084,39.9668,39.9668,8042.0
2015-07-15 11:20:00,48.03,48.08,48.03,48.07,3348.0,39.9585,40.0001,39.9585,39.9918,3348.0
2015-07-15 11:30:00,48.07,48.11,48.06,48.09,6098.0,39.9918,40.0251,39.9835,40.0084,6098.0
2015-07-15 11:40:00,48.11,48.12,48.09,48.09,4259.0,40.0251,40.0334,40.0084,40.0084,4259.0
2015-07-15 11:50:00,48.09,48.09,48.05,48.06,3064.0,40.0084,40.0084,39.9751,39.9835,3064.0
2015-07-15 12:00:00,48.06,48.06,48.04,48.04,3890.0,39.9835,39.9835,39.9668,39.9668,3890.0
2015-07-15 12:10:00,48.04,48.04,48.0,48.03,3242.0,39.9668,39.9668,39.9335,39.9585,3242.0
2015-07-15 12:20:00,48.02,48.02,47.96,47.98,6966.0,39.9502,39.9502,39.9003,39.9169,6966.0
2015-07-15 12:30:00,47.98,48.0,47.96,47.99,6069.0,39.9169,39.9335,39.9003,39.9252,6069.0
2015-07-15 12:40:00,48.0,48.03,48.0,48.01,17119.0,39.9335,39.9585,39.9335,39.9419,17119.0
2015-07-15 12:50:00,48.01,48.05,48.0,48.04,3492.0,39.9419,39.9751,39.9335,39.9668,3492.0
2015-07-15 13:00:00,48.05,48.06,48.03,48.04,11057.0,39.9751,39.9835,39.9585,39.9668,11057.0
2015-07-15 13:10:00,48.05,48.09,48.05,48.09,2816.0,39.9751,40.0084,39.9751,40.0084,2816.0
2015-07-15 13:20:00,48.08,48.09,48.08,48.09,2840.0,40.0001,40.0084,40.0001,40.0084,2840.0
2015-07-15 13:30:00,48.08,48.09,48.02,48.02,14917.0,40.0001,40.0084,39.9502,39.9502,14917.0
2015-07-15 13:40:00,48.03,48.03,47.97,47.98,15106.0,39.9585,39.9585,39.9086,39.9169,15106.0
2015-07-15 13:50:00,47.99,48.02,47.99,47.99,8522.0,39.9252,39.9502,39.9252,39.9252,8522.0
2015-07-15 14:00:00,47.99,47.99,47.96,47.98,4531.0,39.9252,39.9252,39.9003,39.9169,4531.0
2015-07-15 14:10:00,47.97,48.01,47.97,48.01,16697.0,39.9086,39.9419,39.9086,39.9419,16697.0
2015-07-15 14:20:00,48.01,48.04,48.0,48.01,17271.0,39.9419,39.9668,39.9335,39.9419,17271.0
2015-07-15 14:30:00,48.01,48.01,47.97,47.99,8273.0,39.9419,39.9419,39.9086,39.9252,8273.0
2015-07-15 14:40:00,47.98,47.99,47.93,47.93,9584.0,39.9169,39.9252,39.8753,39.8753,9584.0
2015-07-15 14:50:00,47.93,47.93,47.86,47.89,13331.0,39.8753,39.8753,39.8171,39.842,13331.0
2015-07-15 15:00:00,47.9,47.96,47.9,47.94,11658.0,39.8503,39.9003,39.8503,39.8836,11658.0
2015-07-15 15:10:00,47.94,47.97,47.93,47.94,16056.0,39.8836,39.9086,39.8753,39.8836,16056.0
2015-07-15 15:20:00,47.95,47.97,47.92,47.97,8667.0,39.8919,39.9086,39.867,39.9086,8667.0
2015-07-15 15:30:00,47.96,47.98,47.93,47.96,27899.0,39.9003,39.9169,39.8753,39.9003,27899.0
2015-07-15 15:40:00,47.95,47.96,47.92,47.94,24227.0,39.8919,39.9003,39.867,39.8836,24227.0
2015-07-15 15:50:00,47.94,47.95,47.91,47.93,94833.0,39.8836,39.8919,39.8587,39.8753,94833.0
2015-07-16 09:30:00,48.16,48.16,47.95,48.01,18085.0,40.0667,40.0667,39.8919,39.9419,18085.0
2015-07-16 09:40:00,48.03,48.06,47.95,47.99,9857.0,39.9585,39.9835,39.8919,39.9252,9857.0
2015-07-16 09:50:00,47.99,48.02,47.96,47.98,12018.0,39.9252,39.9502,39.9003,39.9169,12018.0
2015-07-16 10:00:00,47.99,48.03,47.91,47.97,12496.0,39.9252,39.9585,39.8587,39.9086,12496.0
2015-07-16 10:10:00,47.98,47.99,47.9,47.91,21466.0,39.9169,39.9252,39.8503,39.8587,21466.0
2015-07-16 10:20:00,47.91,47.95,47.88,47.94,15364.0,39.8587,39.8919,39.8337,39.8836,15364.0
2015-07-16 10:30:00,47.93,47.96,47.9,47.92,17396.0,39.8753,39.9003,39.8503,39.867,17396.0
2015-07-16 10:40:00,47.91,47.92,47.88,47.89,9633.0,39.8587,39.867,39.8337,39.842,9633.0
2015-07-16 10:50:00,47.88,47.9,47.87,47.89,11969.0,39.8337,39.8503,39.8254,39.842,11969.0
2015-07-16 11:00:00,47.88,47.91,47.87,47.87,6706.0,39.8337,39.8587,39.8254,39.8254,6706.0
2015-07-16 11:10:00,47.88,47.88,47.84,47.86,10312.0,39.8337,39.8337,39.8004,39.8171,10312.0
2015-07-16 11:20:00,47.86,47.91,47.84,47.9,13723.0,39.8171,39.8587,39.8004,39.8503,13723.0
2015-07-16 11:30:00,47.9,47.92,47.89,47.92,15949.0,39.8503,39.867,39.842,39.867,15949.0
2015-07-16 11:40:00,47.91,47.96,47.9,47.95,11806.0,39.8587,39.9003,39.8503,39.8919,11806.0
2015-07-16 11:50:00,47.96,47.96,47.92,47.93,7892.0,39.9003,39.9003,39.867,39.8753,7892.0
2015-07-16 12:00:00,47.92,47.94,47.91,47.92,9770.0,39.867,39.8836,39.8587,39.867,9770.0
2015-07-16 12:10:00,47.93,47.96,47.93,47.95,27576.0,39.8753,39.9003,39.8753,39.8919,27576.0
2015-07-16 12:20:00,47.96,47.98,47.93,47.94,21143.0,39.9003,39.9169,39.8753,39.8836,21143.0
2015-07-16 12:30:00,47.94,47.95,47.91,47.93,9317.0,39.8836,39.8919,39.8587,39.8753,9317.0
2015-07-16 12:40:00,47.92,47.93,47.9,47.91,14437.0,39.867,39.8753,39.8503,39.8587,14437.0
2015-07-16 12:50:00,47.91,47.91,47.89,47.91,4735.0,39.8587,39.8587,39.842,39.8587,4735.0
2015-07-16 13:00:00,47.91,47.92,47.9,47.9,7975.0,39.8587,39.867,39.8503,39.8503,7975.0
2015-07-16 13:10:00,47.89,47.93,47.89,47.89,6931.0,39.842,39.8753,39.842,39.842,6931.0
2015-07-16 13:20:00,47.9,47.95,47.88,47.95,16129.0,39.8503,39.8919,39.8337,39.8919,16129.0
2015-07-16 13:30:00,47.95,47.96,47.94,47.96,7019.0,39.8919,39.9003,39.8836,39.9003,7019.0
2015-07-16 13:40:00,47.97,48.0,47.96,48.0,6716.0,39.9086,39.9335,39.9003,39.9335,6716.0
2015-07-16 13:50:00,48.0,48.01,47.97,47.98,9936.0,39.9335,39.9419,39.9086,39.9169,9936.0
2015-07-16 14:00:00,47.98,47.99,47.97,47.99,10777.0,39.9169,39.9252,39.9086,39.9252,10777.0
2015-07-16 14:10:00,47.98,48.02,47.98,48.02,4748.0,39.9169,39.9502,39.9169,39.9502,4748.0
2015-07-16 14:20:00,48.01,48.07,48.01,48.07,3580.0,39.9419,39.9918,39.9419,39.9918,3580.0
2015-07-16 14:30:00,48.06,48.1,48.05,48.09,7400.0,39.9835,40.0167,39.9751,40.0084,7400.0
2015-07-16 14:40:00,48.1,48.1,48.09,48.09,3025.0,40.0167,40.0167,40.0084,40.0084,3025.0
2015-07-16 14:50:00,48.09,48.11,48.09,48.09,9772.0,40.0084,40.0251,40.0084,40.0084,9772.0
2015-07-16 15:00:00,48.09,48.1,48.07,48.08,7474.0,40.0084,40.0167,39.9918,40.0001,7474.0
2015-07-16 15:10:00,48.08,48.1,48.07,48.09,16759.0,40.0001,40.0167,39.9918,40.0084,16759.0
2015-07-16 15:20:00,48.08,48.1,48.08,48.1,7234.0,40.0001,40.0167,40.0001,40.0167,7234.0
2015-07-16 15:30:00,48.09,48.12,48.08,48.12,19283.0,40.0084,40.0334,40.0001,40.0334,19283.0
2015-07-16 15:40:00,48.12,48.18,48.12,48.16,46574.0,40.0334,40.0833,40.0334,40.0667,46574.0
2015-07-16 15:50:00,48.16,48.19,48.14,48.19,72689.0,40.0667,40.0916,40.05,40.0916,72689.0
2015-07-17 09:30:00,48.23,48.26,48.07,48.11,16356.0,40.1249,40.1498,39.9918,40.0251,16356.0
2015-07-17 09:40:00,48.12,48.15,48.04,48.09,21260.0,40.0334,40.0583,39.9668,40.0084,21260.0
2015-07-17 09:50:00,48.09,48.18,48.06,48.18,13463.0,40.0084,40.0833,39.9835,40.0833,13463.0
2015-07-17 10:00:00,48.18,48.2,48.07,48.16,15278.0,40.0833,40.0999,39.9918,40.0667,15278.0
2015-07-17 10:10:00,48.16,48.2,48.11,48.2,10354.0,40.0667,40.0999,40.0251,40.0999,10354.0
2015-07-17 10:20:00,48.2,48.2,48.13,48.13,8565.0,40.0999,40.0999,40.0417,40.0417,8565.0
2015-07-17 10:30:00,48.14,48.17,48.13,48.17,7714.0,40.05,40.075,40.0417,40.075,7714.0
2015-07-17 10:40:00,48.18,48.2,48.17,48.19,9563.0,40.0833,40.0999,40.075,40.0916,9563.0
2015-07-17 10:50:00,48.18,48.19,48.1,48.16,9955.0,40.0833,40.0916,40.0167,40.0667,9955.0
2015-07-17 11:00:00,48.15,48.17,48.14,48.14,6128.0,40.0583,40.075,40.05,40.05,6128.0
2015-07-17 11:10:00,48.14,48.17,48.13,48.16,10195.0,40.05,40.075,40.0417,40.0667,10195.0
2015-07-17 11:20:00,48.17,48.22,48.17,48.21,11213.0,40.075,40.1166,40.075,40.1082,11213.0
2015-07-17 11:30:00,48.21,48.23,48.19,48.2,14556.0,40.1082,40.1249,40.0916,40.0999,14556.0
2015-07-17 11:40:00,48.21,48.22,48.2,48.21,5176.0,40.1082,40.1166,40.0999,40.1082,5176.0
2015-07-17 11:50:00,48.21,48.24,48.19,48.21,11030.0,40.1082,40.1332,40.0916,40.1082,11030.0
2015-07-17 12:00:00,48.22,48.22,48.17,48.18,9543.0,40.1166,40.1166,40.075,40.0833,9543.0
2015-07-17 12:10:00,48.18,48.19,48.17,48.19,3912.0,40.0833,40.0916,40.075,40.0916,3912.0
2015-07-17 12:20:00,48.18,48.19,48.08,48.14,26324.0,40.0833,40.0916,40.0001,40.05,26324.0
2015-07-17 12:30:00,48.14,48.15,48.11,48.12,9424.0,40.05,40.0583,40.0251,40.0334,9424.0
2015-07-17 12:40:00,48.12,48.14,48.1,48.1,8401.0,40.0334,40.05,40.0167,40.0167,8401.0
2015-07-17 12:50:00,48.09,48.1,48.04,48.05,24991.0,40.0084,40.0167,39.9668,39.9751,24991.0
2015-07-17 13:00:00,48.05,48.05,47.96,47.96,17457.0,39.9751,39.9751,39.9003,39.9003,17457.0
2015-07-17 13:10:00,47.97,48.01,47.97,48.01,6949.0,39.9086,39.9419,39.9086,39.9419,6949.0
2015-07-17 13:20:00,48.01,48.01,47.98,48.0,7071.0,39.9419,39.9419,39.9169,39.9335,7071.0
2015-07-17 13:30:00,48.0,48.0,47.96,47.96,7415.0,39.9335,39.9335,39.9003,39.9003,7415.0
2015-07-17 13:40:00,47.97,47.98,47.95,47.97,7033.0,39.9086,39.9169,39.8919,39.9086,7033.0
2015-07-17 13:50:00,47.98,48.02,47.97,47.99,31021.0,39.9169,39.9502,39.9086,39.9252,31021.0
2015-07-17 14:00:00,47.98,48.0,47.97,47.99,8335.0,39.9169,39.9335,39.9086,39.9252,8335.0
2015-07-17 14:10:00,47.99,48.01,47.97,48.01,10153.0,39.9252,39.9419,39.9086,39.9419,10153.0
2015-07-17 14:20:00,48.01,48.08,48.01,48.05,40284.0,39.9419,40.0001,39.9419,39.9751,40284.0
2015-07-17 14:30:00,48.05,48.07,48.05,48.06,5867.0,39.9751,39.9918,39.9751,39.9835,5867.0
2015-07-17 14:40:00,48.06,48.07,48.04,48.05,10994.0,39.9835,39.9918,39.9668,39.9751,10994.0
2015-07-17 14:50:00,48.05,48.08,48.05,48.08,17530.0,39.9751,40.0001,39.9751,40.0001,17530.0
2015-07-17 15:00:00,48.08,48.08,48.06,48.08,15277.0,40.0001,40.0001,39.9835,40.0001,15277.0
2015-07-17 15:10:00,48.08,48.13,48.06,48.13,23142.0,40.0001,40.0417,39.9835,40.0417,23142.0
2015-07-17 15:20:00,48.13,48.17,48.12,48.17,22614.0,40.0417,40.075,40.0334,40.075,22614.0
2015-07-17 15:30:00,48.16,48.18,48.16,48.18,23810.0,40.0667,40.0833,40.0667,40.0833,23810.0
2015-07-17 15:40:00,48.18,48.22,48.17,48.21,31612.0,40.0833,40.1166,40.075,40.1082,31612.0
2015-07-17 15:50:00,48.21,48.23,48.19,48.21,94417.0,40.1082,40.1249,40.0916,40.1082,94417.0
2015-07-20 09:30:00,48.18,48.26,48.1,48.1,11922.0,40.0833,40.1498,40.0167,40.0167,11922.0
2015-07-20 09:40:00,48.11,48.11,47.96,47.97,10861.0,40.0251,40.0251,39.9003,39.9086,10861.0
2015-07-20 09:50:00,47.99,48.08,47.99,48.07,7622.0,39.9252,40.0001,39.9252,39.9918,7622.0
2015-07-20 10:00:00,48.08,48.08,48.03,48.04,5872.0,40.0001,40.0001,39.9585,39.9668,5872.0
2015-07-20 10:10:00,48.04,48.07,48.01,48.06,6399.0,39.9668,39.9918,39.9419,39.9835,6399.0
2015-07-20 10:20:00,48.06,48.07,48.04,48.07,2200.0,39.9835,39.9918,39.9668,39.9918,2200.0
2015-07-20 10:30:00,48.05,48.07,48.02,48.06,4600.0,39.9751,39.9918,39.9502,39.9835,4600.0
2015-07-20 10:40:00,48.06,48.06,48.0,48.0,4127.0,39.9835,39.9835,39.9335,39.9335,4127.0
2015-07-20 10:50:00,48.0,48.1,48.0,48.09,13850.0,39.9335,40.0167,39.9335,40.0084,13850.0
2015-07-20 11:00:00,48.08,48.12,48.07,48.08,5916.0,40.0001,40.0334,39.9918,40.0001,5916.0
2015-07-20 11:10:00,48.09,48.1,48.06,48.08,3212.0,40.0084,40.0167,39.9835,40.0001,3212.0
2015-07-20 11:20:00,48.09,48.21,48.09,48.16,11191.0,40.0084,40.1082,40.0084,40.0667,11191.0
2015-07-20 11:30:00,48.16,48.18,48.15,48.18,5420.0,40.0667,40.0833,40.0583,40.0833,5420.0
2015-07-20 11:40:00,48.18,48.2,48.18,48.19,3652.0,40.0833,40.0999,40.0833,40.0916,3652.0
2015-07-20 11:50:00,48.2,48.2,48.16,48.17,6470.0,40.0999,40.0999,40.0667,40.075,6470.0
2015-07-20 12:00:00,48.17,48.22,48.17,48.18,8400.0,40.075,40.1166,40.075,40.0833,8400.0
2015-07-20 12:10:00,48.19,48.24,48.19,48.23,4510.0,40.0916,40.1332,40.0916,40.1249,4510.0
2015-07-20 12:20:00,48.23,48.25,48.23,48.23,7354.0,40.1249,40.1415,40.1249,40.1249,7354.0
2015-07-20 12:30:00,48.23,48.26,48.21,48.25,4798.0,40.1249,40.1498,40.1082,40.1415,4798.0
2015-07-20 12:40:00,48.25,48.29,48.25,48.27,12260.0,40.1415,40.1748,40.1415,40.1582,12260.0
2015-07-20 12:50:00,48.27,48.28,48.24,48.26,8188.0,40.1582,40.1665,40.1332,40.1498,8188.0
2015-07-20 13:00:00,48.26,48.27,48.25,48.27,3598.0,40.1498,40.1582,40.1415,40.1582,3598.0
2015-07-20 13:10:00,48.26,48.29,48.26,48.28,5032.0,40.1498,40.1748,40.1498,40.1665,5032.0
2015-07-20 13:20:00,48.28,48.32,48.28,48.32,7935.0,40.1665,40.1998,40.1665,40.1998,7935.0
2015-07-20 13:30:00,48.32,48.32,48.3,48.3,5528.0,40.1998,40.1998,40.1831,40.1831,5528.0
2015-07-20 13:40:00,48.3,48.3,48.25,48.27,13100.0,40.1831,40.1831,40.1415,40.1582,13100.0
2015-07-20 13:50:00,48.27,48.27,48.24,48.26,9694.0,40.1582,40.1582,40.1332,40.1498,9694.0
2015-07-20 14:00:00,48.26,48.28,48.25,48.25,10901.0,40.1498,40.1665,40.1415,40.1415,10901.0
2015-07-20 14:10:00,48.26,48.26,48.17,48.19,38845.0,40.1498,40.1498,40.075,40.0916,38845.0
2015-07-20 14:20:00,48.2,48.23,48.18,48.21,19893.0,40.0999,40.1249,40.0833,40.1082,19893.0
2015-07-20 14:30:00,48.22,48.24,48.22,48.23,6007.0,40.1166,40.1332,40.1166,40.1249,6007.0
2015-07-20 14:40:00,48.23,48.23,48.1,48.1,38636.0,40.1249,40.1249,40.0167,40.0167,38636.0
2015-07-20 14:50:00,48.1,48.13,48.08,48.11,22100.0,40.0167,40.0417,40.0001,40.0251,22100.0
2015-07-20 15:00:00,48.12,48.12,48.09,48.11,22178.0,40.0334,40.0334,40.0084,40.0251,22178.0
2015-07-20 15:10:00,48.11,48.14,48.11,48.12,11225.0,40.0251,40.05,40.0251,40.0334,11225.0
2015-07-20 15:20:00,48.11,48.13,48.1,48.12,18596.0,40.0251,40.0417,40.0167,40.0334,18596.0
2015-07-20 15:30:00,48.12,48.13,48.08,48.1,30765.0,40.0334,40.0417,40.0001,40.0167,30765.0
2015-07-20 15:40:00,48.09,48.12,48.08,48.11,23957.0,40.0084,40.0334,40.0001,40.0251,23957.0
2015-07-20 15:50:00,48.11,48.15,48.09,48.13,50936.0,40.0251,40.0583,40.0084,40.0417,50936.0
2015-07-21 09:30:00,48.2,48.33,47.97,48.09,22696.0,40.0999,40.2081,39.9086,40.0084,22696.0
2015-07-21 09:40:00,48.09,48.22,48.05,48.13,14909.0,40.0084,40.1166,39.9751,40.0417,14909.0
2015-07-21 09:50:00,48.13,48.15,48.06,48.13,12059.0,40.0417,40.0583,39.9835,40.0417,12059.0
2015-07-21 10:00:00,48.14,48.2,48.12,48.18,10316.0,40.05,40.0999,40.0334,40.0833,10316.0
2015-07-21 10:10:00,48.16,48.18,48.14,48.17,10037.0,40.0667,40.0833,40.05,40.075,10037.0
2015-07-21 10:20:00,48.18,48.19,48.17,48.17,8199.0,40.0833,40.0916,40.075,40.075,8199.0
2015-07-21 10:30:00,48.16,48.16,48.07,48.07,21578.0,40.0667,40.0667,39.9918,39.9918,21578.0
2015-07-21 10:40:00,48.07,48.09,47.95,47.97,24010.0,39.9918,40.0084,39.8919,39.9086,24010.0
2015-07-21 10:50:00,47.98,47.98,47.88,47.88,10187.0,39.9169,39.9169,39.8337,39.8337,10187.0
2015-07-21 11:00:00,47.88,47.88,47.83,47.85,12092.0,39.8337,39.8337,39.7921,39.8087,12092.0
2015-07-21 11:10:00,47.86,47.86,47.82,47.82,12777.0,39.8171,39.8171,39.7838,39.7838,12777.0
2015-07-21 11:20:00,47.82,47.88,47.81,47.86,19230.0,39.7838,39.8337,39.7755,39.8171,19230.0
2015-07-21 11:30:00,47.85,47.85,47.81,47.82,7517.0,39.8087,39.8087,39.7755,39.7838,7517.0
2015-07-21 11:40:00,47.81,47.82,47.79,47.81,6287.0,39.7755,39.7838,39.7588,39.7755,6287.0
2015-07-21 11:50:00,47.81,47.83,47.79,47.81,5700.0,39.7755,39.7921,39.7588,39.7755,5700.0
2015-07-21 12:00:00,47.81,47.82,47.8,47.82,4587.0,39.7755,39.7838,39.7672,39.7838,4587.0
2015-07-21 12:10:00,47.81,47.85,47.81,47.84,18198.0,39.7755,39.8087,39.7755,39.8004,18198.0
2015-07-21 12:20:00,47.83,47.86,47.82,47.85,15231.0,39.7921,39.8171,39.7838,39.8087,15231.0
2015-07-21 12:30:00,47.85,47.85,47.78,47.79,10605.0,39.8087,39.8087,39.7505,39.7588,10605.0
2015-07-21 12:40:00,47.8,47.81,47.71,47.71,15904.0,39.7672,39.7755,39.6923,39.6923,15904.0
2015-07-21 12:50:00,47.71,47.72,47.67,47.71,11253.0,39.6923,39.7006,39.659,39.6923,11253.0
2015-07-21 13:00:00,47.71,47.71,47.64,47.65,12394.0,39.6923,39.6923,39.634,39.6424,12394.0
2015-07-21 13:10:00,47.65,47.68,47.64,47.66,13851.0,39.6424,39.6673,39.634,39.6507,13851.0
2015-07-21 13:20:00,47.67,47.67,47.64,47.65,7507.0,39.659,39.659,39.634,39.6424,7507.0
2015-07-21 13:30:00,47.65,47.65,47.59,47.62,23426.0,39.6424,39.6424,39.5924,39.6174,23426.0
2015-07-21 13:40:00,47.63,47.69,47.62,47.68,5946.0,39.6257,39.6756,39.6174,39.6673,5946.0
2015-07-21 13:50:00,47.68,47.76,47.67,47.76,11677.0,39.6673,39.7339,39.659,39.7339,11677.0
2015-07-21 14:00:00,47.75,47.76,47.7,47.76,12002.0,39.7256,39.7339,39.684,39.7339,12002.0
2015-07-21 14:10:00,47.75,47.8,47.74,47.8,5840.0,39.7256,39.7672,39.7172,39.7672,5840.0
2015-07-21 14:20:00,47.81,47.87,47.81,47.86,17996.0,39.7755,39.8254,39.7755,39.8171,17996.0
2015-07-21 14:30:00,47.87,47.87,47.82,47.82,17395.0,39.8254,39.8254,39.7838,39.7838,17395.0
2015-07-21 14:40:00,47.82,47.86,47.8,47.8,13777.0,39.7838,39.8171,39.7672,39.7672,13777.0
2015-07-21 14:50:00,47.8,47.81,47.76,47.78,14189.0,39.7672,39.7755,39.7339,39.7505,14189.0
2015-07-21 15:00:00,47.78,47.83,47.76,47.83,17050.0,39.7505,39.7921,39.7339,39.7921,17050.0
2015-07-21 15:10:00,47.83,47.88,47.83,47.86,16195.0,39.7921,39.8337,39.7921,39.8171,16195.0
2015-07-21 15:20:00,47.86,47.87,47.84,47.87,15359.0,39.8171,39.8254,39.8004,39.8254,15359.0
2015-07-21 15:30:00,47.86,47.88,47.83,47.88,15793.0,39.8171,39.8337,39.7921,39.8337,15793.0
2015-07-21 15:40:00,47.88,47.91,47.86,47.9,35011.0,39.8337,39.8587,39.8171,39.8503,35011.0
2015-07-21 15:50:00,47.9,47.95,47.83,47.86,157052.0,39.8503,39.8919,39.7921,39.8171,157052.0
2015-07-22 09:30:00,47.74,48.09,47.74,47.99,13732.0,39.7172,40.0084,39.7172,39.9252,13732.0
2015-07-22 09:40:00,48.02,48.19,48.02,48.1,11316.0,39.9502,40.0916,39.9502,40.0167,11316.0
2015-07-22 09:50:00,48.09,48.11,48.07,48.08,5778.0,40.0084,40.0251,39.9918,40.0001,5778.0
2015-07-22 10:00:00,48.08,48.14,48.08,48.09,5291.0,40.0001,40.05,40.0001,40.0084,5291.0
2015-07-22 10:10:00,48.08,48.14,48.07,48.11,8141.0,40.0001,40.05,39.9918,40.0251,8141.0
2015-07-22 10:20:00,48.11,48.14,48.11,48.11,7007.0,40.0251,40.05,40.0251,40.0251,7007.0
2015-07-22 10:30:00,48.11,48.11,47.99,48.0,6932.0,40.0251,40.0251,39.9252,39.9335,6932.0
2015-07-22 10:40:00,47.99,48.0,47.92,47.97,6269.0,39.9252,39.9335,39.867,39.9086,6269.0
2015-07-22 10:50:00,47.99,48.0,47.95,47.97,6658.0,39.9252,39.9335,39.8919,39.9086,6658.0
2015-07-22 11:00:00,47.97,47.97,47.92,47.96,12435.0,39.9086,39.9086,39.867,39.9003,12435.0
2015-07-22 11:10:00,47.95,47.99,47.94,47.94,4930.0,39.8919,39.9252,39.8836,39.8836,4930.0
2015-07-22 11:20:00,47.95,47.97,47.92,47.94,5001.0,39.8919,39.9086,39.867,39.8836,5001.0
2015-07-22 11:30:00,47.93,47.96,47.92,47.93,7425.0,39.8753,39.9003,39.867,39.8753,7425.0
2015-07-22 11:40:00,47.92,47.94,47.9,47.9,4873.0,39.867,39.8836,39.8503,39.8503,4873.0
2015-07-22 11:50:00,47.9,47.9,47.84,47.88,5715.0,39.8503,39.8503,39.8004,39.8337,5715.0
2015-07-22 12:00:00,47.88,47.94,47.88,47.9,5888.0,39.8337,39.8836,39.8337,39.8503,5888.0
2015-07-22 12:10:00,47.89,47.89,47.84,47.87,10145.0,39.842,39.842,39.8004,39.8254,10145.0
2015-07-22 12:20:00,47.87,47.92,47.86,47.91,6400.0,39.8254,39.867,39.8171,39.8587,6400.0
2015-07-22 12:30:00,47.91,47.92,47.88,47.92,7291.0,39.8587,39.867,39.8337,39.867,7291.0
2015-07-22 12:40:00,47.9,47.9,47.87,47.87,5149.0,39.8503,39.8503,39.8254,39.8254,5149.0
2015-07-22 12:50:00,47.87,47.91,47.86,47.87,22148.0,39.8254,39.8587,39.8171,39.8254,22148.0
2015-07-22 13:00:00,47.87,47.87,47.85,47.85,2810.0,39.8254,39.8254,39.8087,39.8087,2810.0
2015-07-22 13:10:00,47.85,47.88,47.85,47.88,6506.0,39.8087,39.8337,39.8087,39.8337,6506.0
2015-07-22 13:20:00,47.89,47.91,47.89,47.9,6936.0,39.842,39.8587,39.842,39.8503,6936.0
2015-07-22 13:30:00,47.9,47.91,47.86,47.87,6659.0,39.8503,39.8587,39.8171,39.8254,6659.0
2015-07-22 13:40:00,47.86,47.86,47.81,47.81,4426.0,39.8171,39.8171,39.7755,39.7755,4426.0
2015-07-22 13:50:00,47.81,47.84,47.8,47.82,4472.0,39.7755,39.8004,39.7672,39.7838,4472.0
2015-07-22 14:00:00,47.81,47.82,47.8,47.81,6392.0,39.7755,39.7838,39.7672,39.7755,6392.0
2015-07-22 14:10:00,47.81,47.85,47.79,47.85,6098.0,39.7755,39.8087,39.7588,39.8087,6098.0
2015-07-22 14:20:00,47.86,47.87,47.82,47.84,8289.0,39.8171,39.8254,39.7838,39.8004,8289.0
2015-07-22 14:30:00,47.84,47.85,47.82,47.83,7682.0,39.8004,39.8087,39.7838,39.7921,7682.0
2015-07-22 14:40:00,47.84,47.86,47.83,47.86,6421.0,39.8004,39.8171,39.7921,39.8171,6421.0
2015-07-22 14:50:00,47.86,47.88,47.85,47.85,7220.0,39.8171,39.8337,39.8087,39.8087,7220.0
2015-07-22 15:00:00,47.85,47.86,47.84,47.86,8013.0,39.8087,39.8171,39.8004,39.8171,8013.0
2015-07-22 15:10:00,47.87,47.87,47.82,47.84,8777.0,39.8254,39.8254,39.7838,39.8004,8777.0
2015-07-22 15:20:00,47.84,47.85,47.82,47.83,7239.0,39.8004,39.8087,39.7838,39.7921,7239.0
2015-07-22 15:30:00,47.82,47.82,47.76,47.76,21506.0,39.7838,39.7838,39.7339,39.7339,21506.0
2015-07-22 15:40:00,47.76,47.77,47.74,47.76,29360.0,39.7339,39.7422,39.7172,39.7339,29360.0
2015-07-22 15:50:00,47.75,47.77,47.71,47.76,93671.0,39.7256,39.7422,39.6923,39.7339,93671.0
2015-07-23 09:30:00,47.71,47.88,47.67,47.72,40222.0,39.6923,39.8337,39.659,39.7006,40222.0
2015-07-23 09:40:00,47.74,47.84,47.74,47.83,4855.0,39.7172,39.8004,39.7172,39.7921,4855.0
2015-07-23 09:50:00,47.81,47.89,47.79,47.86,20018.0,39.7755,39.842,39.7588,39.8171,20018.0
2015-07-23 10:00:00,47.86,47.91,47.81,47.82,17677.0,39.8171,39.8587,39.7755,39.7838,17677.0
2015-07-23 10:10:00,47.83,47.9,47.81,47.9,8087.0,39.7921,39.8503,39.7755,39.8503,8087.0
2015-07-23 10:20:00,47.89,47.93,47.89,47.92,16106.0,39.842,39.8753,39.842,39.867,16106.0
2015-07-23 10:30:00,47.92,47.94,47.9,47.93,19634.0,39.867,39.8836,39.8503,39.8753,19634.0
2015-07-23 10:40:00,47.93,47.95,47.9,47.9,20563.0,39.8753,39.8919,39.8503,39.8503,20563.0
2015-07-23 10:50:00,47.9,47.95,47.88,47.95,4936.0,39.8503,39.8919,39.8337,39.8919,4936.0
2015-07-23 11:00:00,47.96,48.03,47.96,48.03,8727.0,39.9003,39.9585,39.9003,39.9585,8727.0
2015-07-23 11:10:00,48.03,48.04,48.01,48.02,9597.0,39.9585,39.9668,39.9419,39.9502,9597.0
2015-07-23 11:20:00,48.03,48.03,48.01,48.02,9696.0,39.9585,39.9585,39.9419,39.9502,9696.0
2015-07-23 11:30:00,48.01,48.01,47.9,47.9,7583.0,39.9419,39.9419,39.8503,39.8503,7583.0
2015-07-23 11:40:00,47.89,47.89,47.84,47.87,6426.0,39.842,39.842,39.8004,39.8254,6426.0
2015-07-23 11:50:00,47.88,47.9,47.85,47.89,7373.0,39.8337,39.8503,39.8087,39.842,7373.0
2015-07-23 12:00:00,47.88,47.88,47.84,47.85,3756.0,39.8337,39.8337,39.8004,39.8087,3756.0
2015-07-23 12:10:00,47.85,47.87,47.72,47.73,7838.0,39.8087,39.8254,39.7006,39.7089,7838.0
2015-07-23 12:20:00,47.72,47.73,47.66,47.69,15581.0,39.7006,39.7089,39.6507,39.6756,15581.0
2015-07-23 12:30:00,47.67,47.75,47.67,47.74,12812.0,39.659,39.7256,39.659,39.7172,12812.0
2015-07-23 12:40:00,47.74,47.76,47.71,47.75,15906.0,39.7172,39.7339,39.6923,39.7256,15906.0
2015-07-23 12:50:00,47.75,47.75,47.69,47.69,14841.0,39.7256,39.7256,39.6756,39.6756,14841.0
2015-07-23 13:00:00,47.68,47.73,47.65,47.73,12921.0,39.6673,39.7089,39.6424,39.7089,12921.0
2015-07-23 13:10:00,47.72,47.77,47.7,47.76,10084.0,39.7006,39.7422,39.684,39.7339,10084.0
2015-07-23 13:20:00,47.76,47.76,47.72,47.75,14706.0,39.7339,39.7339,39.7006,39.7256,14706.0
2015-07-23 13:30:00,47.77,47.77,47.72,47.74,9318.0,39.7422,39.7422,39.7006,39.7172,9318.0
2015-07-23 13:40:00,47.75,47.83,47.75,47.83,11606.0,39.7256,39.7921,39.7256,39.7921,11606.0
2015-07-23 13:50:00,47.82,47.85,47.82,47.84,9841.0,39.7838,39.8087,39.7838,39.8004,9841.0
2015-07-23 14:00:00,47.85,47.85,47.78,47.78,13183.0,39.8087,39.8087,39.7505,39.7505,13183.0
2015-07-23 14:10:00,47.78,47.79,47.74,47.76,9542.0,39.7505,39.7588,39.7172,39.7339,9542.0
2015-07-23 14:20:00,47.76,47.78,47.72,47.73,15034.0,39.7339,39.7505,39.7006,39.7089,15034.0
2015-07-23 14:30:00,47.73,47.77,47.73,47.77,10144.0,39.7089,39.7422,39.7089,39.7422,10144.0
2015-07-23 14:40:00,47.76,47.77,47.68,47.7,13754.0,39.7339,39.7422,39.6673,39.684,13754.0
2015-07-23 14:50:00,47.71,47.71,47.63,47.66,14601.0,39.6923,39.6923,39.6257,39.6507,14601.0
2015-07-23 15:00:00,47.68,47.68,47.61,47.67,14425.0,39.6673,39.6673,39.6091,39.659,14425.0
2015-07-23 15:10:00,47.66,47.66,47.6,47.61,16242.0,39.6507,39.6507,39.6008,39.6091,16242.0
2015-07-23 15:20:00,47.62,47.64,47.59,47.62,18750.0,39.6174,39.634,39.5924,39.6174,18750.0
2015-07-23 15:30:00,47.64,47.69,47.61,47.66,30971.0,39.634,39.6756,39.6091,39.6507,30971.0
2015-07-23 15:40:00,47.68,47.71,47.63,47.66,30509.0,39.6673,39.6923,39.6257,39.6507,30509.0
2015-07-23 15:50:00,47.66,47.7,47.64,47.69,105046.0,39.6507,39.684,39.634,39.6756,105046.0
2015-07-24 09:30:00,47.66,47.77,47.51,47.67,5946.0,39.6507,39.7422,39.5259,39.659,5946.0
2015-07-24 09:40:00,47.71,47.75,47.66,47.73,3970.0,39.6923,39.7256,39.6507,39.7089,3970.0
2015-07-24 09:50:00,47.75,47.86,47.75,47.85,8175.0,39.7256,39.8171,39.7256,39.8087,8175.0
2015-07-24 10:00:00,47.84,47.86,47.73,47.77,6928.0,39.8004,39.8171,39.7089,39.7422,6928.0
2015-07-24 10:10:00,47.76,47.76,47.63,47.65,23169.0,39.7339,39.7339,39.6257,39.6424,23169.0
2015-07-24 10:20:00,47.67,47.71,47.63,47.67,7829.0,39.659,39.6923,39.6257,39.659,7829.0
2015-07-24 10:30:00,47.65,47.67,47.6,47.63,5827.0,39.6424,39.659,39.6008,39.6257,5827.0
2015-07-24 10:40:00,47.64,47.67,47.63,47.66,8938.0,39.634,39.659,39.6257,39.6507,8938.0
2015-07-24 10:50:00,47.66,47.69,47.65,47.67,5426.0,39.6507,39.6756,39.6424,39.659,5426.0
2015-07-24 11:00:00,47.66,47.71,47.65,47.67,6464.0,39.6507,39.6923,39.6424,39.659,6464.0
2015-07-24 11:10:00,47.68,47.7,47.66,47.7,4401.0,39.6673,39.684,39.6507,39.684,4401.0
2015-07-24 11:20:00,47.71,47.71,47.68,47.68,7065.0,39.6923,39.6923,39.6673,39.6673,7065.0
2015-07-24 11:30:00,47.69,47.71,47.67,47.68,8211.0,39.6756,39.6923,39.659,39.6673,8211.0
2015-07-24 11:40:00,47.68,47.7,47.67,47.68,6063.0,39.6673,39.684,39.659,39.6673,6063.0
2015-07-24 11:50:00,47.67,47.68,47.63,47.67,5771.0,39.659,39.6673,39.6257,39.659,5771.0
2015-07-24 12:00:00,47.68,47.7,47.63,47.63,20816.0,39.6673,39.684,39.6257,39.6257,20816.0
2015-07-24 12:10:00,47.64,47.65,47.62,47.64,4498.0,39.634,39.6424,39.6174,39.634,4498.0
2015-07-24 12:20:00,47.64,47.66,47.62,47.64,3715.0,39.634,39.6507,39.6174,39.634,3715.0
2015-07-24 12:30:00,47.64,47.69,47.64,47.68,6838.0,39.634,39.6756,39.634,39.6673,6838.0
2015-07-24 12:40:00,47.68,47.68,47.63,47.65,5205.0,39.6673,39.6673,39.6257,39.6424,5205.0
2015-07-24 12:50:00,47.65,47.67,47.64,47.64,5499.0,39.6424,39.659,39.634,39.634,5499.0
2015-07-24 13:00:00,47.64,47.68,47.64,47.64,6000.0,39.634,39.6673,39.634,39.634,6000.0
2015-07-24 13:10:00,47.65,47.65,47.59,47.63,8155.0,39.6424,39.6424,39.5924,39.6257,8155.0
2015-07-24 13:20:00,47.63,47.67,47.62,47.64,7042.0,39.6257,39.659,39.6174,39.634,7042.0
2015-07-24 13:30:00,47.64,47.64,47.59,47.6,5126.0,39.634,39.634,39.5924,39.6008,5126.0
2015-07-24 13:40:00,47.6,47.61,47.56,47.56,15984.0,39.6008,39.6091,39.5675,39.5675,15984.0
2015-07-24 13:50:00,47.56,47.6,47.56,47.59,5906.0,39.5675,39.6008,39.5675,39.5924,5906.0
2015-07-24 14:00:00,47.6,47.6,47.53,47.55,7667.0,39.6008,39.6008,39.5425,39.5592,7667.0
2015-07-24 14:10:00,47.55,47.56,47.48,47.48,7250.0,39.5592,39.5675,39.5009,39.5009,7250.0
2015-07-24 14:20:00,47.47,47.54,47.44,47.54,10760.0,39.4926,39.5508,39.4676,39.5508,10760.0
2015-07-24 14:30:00,47.55,47.55,47.49,47.52,9335.0,39.5592,39.5592,39.5092,39.5342,9335.0
2015-07-24 14:40:00,47.52,47.56,47.51,47.53,10203.0,39.5342,39.5675,39.5259,39.5425,10203.0
2015-07-24 14:50:00,47.53,47.53,47.49,47.53,15409.0,39.5425,39.5425,39.5092,39.5425,15409.0
2015-07-24 15:00:00,47.53,47.58,47.5,47.57,15324.0,39.5425,39.5841,39.5176,39.5758,15324.0
2015-07-24 15:10:00,47.56,47.57,47.53,47.56,18398.0,39.5675,39.5758,39.5425,39.5675,18398.0
2015-07-24 15:20:00,47.56,47.58,47.51,47.51,12674.0,39.5675,39.5841,39.5259,39.5259,12674.0
2015-07-24 15:30:00,47.52,47.52,47.45,47.47,18601.0,39.5342,39.5342,39.476,39.4926,18601.0
2015-07-24 15:40:00,47.47,47.5,47.46,47.48,24022.0,39.4926,39.5176,39.4843,39.5009,24022.0
2015-07-24 15:50:00,47.48,47.49,47.43,47.43,75858.0,39.5009,39.5092,39.4593,39.4593,75858.0
2015-07-27 09:30:00,47.25,47.3,47.12,47.15,14936.0,39.3096,39.3512,39.2014,39.2264,14936.0
2015-07-27 09:40:00,47.18,47.29,47.18,47.25,19097.0,39.2513,39.3429,39.2513,39.3096,19097.0
2015-07-27 09:50:00,47.26,47.28,47.24,47.24,7392.0,39.3179,39.3345,39.3013,39.3013,7392.0
2015-07-27 10:00:00,47.25,47.25,47.15,47.17,6995.0,39.3096,39.3096,39.2264,39.243,6995.0
2015-07-27 10:10:00,47.18,47.29,47.17,47.29,15662.0,39.2513,39.3429,39.243,39.3429,15662.0
2015-07-27 10:20:00,47.27,47.27,47.2,47.25,8013.0,39.3262,39.3262,39.268,39.3096,8013.0
2015-07-27 10:30:00,47.26,47.4,47.26,47.4,25737.0,39.3179,39.4344,39.3179,39.4344,25737.0
2015-07-27 10:40:00,47.41,47.42,47.35,47.38,17104.0,39.4427,39.451,39.3928,39.4177,17104.0
2015-07-27 10:50:00,47.39,47.44,47.37,47.43,15525.0,39.4261,39.4676,39.4094,39.4593,15525.0
2015-07-27 11:00:00,47.42,47.54,47.42,47.52,13041.0,39.451,39.5508,39.451,39.5342,13041.0
2015-07-27 11:10:00,47.52,47.54,47.41,47.47,15347.0,39.5342,39.5508,39.4427,39.4926,15347.0
2015-07-27 11:20:00,47.48,47.51,47.43,47.47,14166.0,39.5009,39.5259,39.4593,39.4926,14166.0
2015-07-27 11:30:00,47.47,47.49,47.4,47.43,10439.0,39.4926,39.5092,39.4344,39.4593,10439.0
2015-07-27 11:40:00,47.43,47.46,47.39,47.44,14171.0,39.4593,39.4843,39.4261,39.4676,14171.0
2015-07-27 11:50:00,47.43,47.49,47.43,47.49,7128.0,39.4593,39.5092,39.4593,39.5092,7128.0
2015-07-27 12:00:00,47.48,47.48,47.41,47.42,18945.0,39.5009,39.5009,39.4427,39.451,18945.0
2015-07-27 12:10:00,47.42,47.43,47.41,47.43,6029.0,39.451,39.4593,39.4427,39.4593,6029.0
2015-07-27 12:20:00,47.43,47.45,47.41,47.42,7474.0,39.4593,39.476,39.4427,39.451,7474.0
2015-07-27 12:30:00,47.42,47.45,47.42,47.44,5281.0,39.451,39.476,39.451,39.4676,5281.0
2015-07-27 12:40:00,47.44,47.45,47.41,47.44,6428.0,39.4676,39.476,39.4427,39.4676,6428.0
2015-07-27 12:50:00,47.43,47.43,47.36,47.36,8971.0,39.4593,39.4593,39.4011,39.4011,8971.0
2015-07-27 13:00:00,47.37,47.42,47.37,47.41,3363.0,39.4094,39.451,39.4094,39.4427,3363.0
2015-07-27 13:10:00,47.41,47.41,47.34,47.34,3800.0,39.4427,39.4427,39.3845,39.3845,3800.0
2015-07-27 13:20:00,47.34,47.34,47.29,47.3,2918.0,39.3845,39.3845,39.3429,39.3512,2918.0
2015-07-27 13:30:00,47.3,47.31,47.26,47.27,8997.0,39.3512,39.3595,39.3179,39.3262,8997.0
2015-07-27 13:40:00,47.27,47.3,47.25,47.29,6471.0,39.3262,39.3512,39.3096,39.3429,6471.0
2015-07-27 13:50:00,47.3,47.32,47.29,47.3,5169.0,39.3512,39.3678,39.3429,39.3512,5169.0
2015-07-27 14:00:00,47.28,47.35,47.28,47.33,7069.0,39.3345,39.3928,39.3345,39.3761,7069.0
2015-07-27 14:10:00,47.32,47.37,47.31,47.35,5463.0,39.3678,39.4094,39.3595,39.3928,5463.0
2015-07-27 14:20:00,47.35,47.38,47.34,47.35,10159.0,39.3928,39.4177,39.3845,39.3928,10159.0
2015-07-27 14:30:00,47.36,47.37,47.32,47.36,35256.0,39.4011,39.4094,39.3678,39.4011,35256.0
2015-07-27 14:40:00,47.36,47.42,47.36,47.41,17360.0,39.4011,39.451,39.4011,39.4427,17360.0
2015-07-27 14:50:00,47.4,47.41,47.38,47.41,11421.0,39.4344,39.4427,39.4177,39.4427,11421.0
2015-07-27 15:00:00,47.4,47.4,47.35,47.38,14834.0,39.4344,39.4344,39.3928,39.4177,14834.0
2015-07-27 15:10:00,47.38,47.4,47.37,47.38,13153.0,39.4177,39.4344,39.4094,39.4177,13153.0
2015-07-27 15:20:00,47.38,47.4,47.37,47.39,24033.0,39.4177,39.4344,39.4094,39.4261,24033.0
2015-07-27 15:30:00,47.38,47.43,47.38,47.41,36032.0,39.4177,39.4593,39.4177,39.4427,36032.0
2015-07-27 15:40:00,47.41,47.45,47.35,47.36,34068.0,39.4427,39.476,39.3928,39.4011,34068.0
2015-07-27 15:50:00,47.35,47.37,47.33,47.35,67829.0,39.3928,39.4094,39.3761,39.3928,67829.0
2015-07-28 09:30:00,47.52,47.52,47.37,47.43,10869.0,39.5342,39.5342,39.4094,39.4593,10869.0
2015-07-28 09:40:00,47.41,47.53,47.36,47.42,8910.0,39.4427,39.5425,39.4011,39.451,8910.0
2015-07-28 09:50:00,47.43,47.46,47.36,47.44,21561.0,39.4593,39.4843,39.4011,39.4676,21561.0
2015-07-28 10:00:00,47.44,47.44,47.3,47.33,7142.0,39.4676,39.4676,39.3512,39.3761,7142.0
2015-07-28 10:10:00,47.33,47.37,47.28,47.28,13629.0,39.3761,39.4094,39.3345,39.3345,13629.0
2015-07-28 10:20:00,47.28,47.36,47.22,47.27,10214.0,39.3345,39.4011,39.2846,39.3262,10214.0
2015-07-28 10:30:00,47.27,47.33,47.27,47.31,9540.0,39.3262,39.3761,39.3262,39.3595,9540.0
2015-07-28 10:40:00,47.33,47.37,47.3,47.37,14376.0,39.3761,39.4094,39.3512,39.4094,14376.0
2015-07-28 10:50:00,47.38,47.45,47.37,47.43,20950.0,39.4177,39.476,39.4094,39.4593,20950.0
2015-07-28 11:00:00,47.43,47.5,47.43,47.45,32360.0,39.4593,39.5176,39.4593,39.476,32360.0
2015-07-28 11:10:00,47.43,47.45,47.42,47.43,9616.0,39.4593,39.476,39.451,39.4593,9616.0
2015-07-28 11:20:00,47.42,47.46,47.38,47.43,30988.0,39.451,39.4843,39.4177,39.4593,30988.0
2015-07-28 11:30:00,47.43,47.48,47.42,47.48,9230.0,39.4593,39.5009,39.451,39.5009,9230.0
2015-07-28 11:40:00,47.48,47.49,47.43,47.46,17822.0,39.5009,39.5092,39.4593,39.4843,17822.0
2015-07-28 11:50:00,47.46,47.47,47.43,47.43,6200.0,39.4843,39.4926,39.4593,39.4593,6200.0
2015-07-28 12:00:00,47.43,47.46,47.4,47.44,8924.0,39.4593,39.4843,39.4344,39.4676,8924.0
2015-07-28 12:10:00,47.44,47.44,47.38,47.39,18267.0,39.4676,39.4676,39.4177,39.4261,18267.0
2015-07-28 12:20:00,47.39,47.41,47.39,47.41,10928.0,39.4261,39.4427,39.4261,39.4427,10928.0
2015-07-28 12:30:00,47.4,47.42,47.39,47.41,11306.0,39.4344,39.451,39.4261,39.4427,11306.0
2015-07-28 12:40:00,47.42,47.43,47.4,47.4,16060.0,39.451,39.4593,39.4344,39.4344,16060.0
2015-07-28 12:50:00,47.4,47.45,47.39,47.43,13656.0,39.4344,39.476,39.4261,39.4593,13656.0
2015-07-28 13:00:00,47.43,47.46,47.42,47.44,11275.0,39.4593,39.4843,39.451,39.4676,11275.0
2015-07-28 13:10:00,47.44,47.47,47.43,47.46,4300.0,39.4676,39.4926,39.4593,39.4843,4300.0
2015-07-28 13:20:00,47.45,47.49,47.43,47.46,13279.0,39.476,39.5092,39.4593,39.4843,13279.0
2015-07-28 13:30:00,47.46,47.46,47.39,47.4,31765.0,39.4843,39.4843,39.4261,39.4344,31765.0
2015-07-28 13:40:00,47.4,47.42,47.39,47.41,11607.0,39.4344,39.451,39.4261,39.4427,11607.0
2015-07-28 13:50:00,47.42,47.42,47.34,47.36,22124.0,39.451,39.451,39.3845,39.4011,22124.0
2015-07-28 14:00:00,47.36,47.42,47.35,47.41,15735.0,39.4011,39.451,39.3928,39.4427,15735.0
2015-07-28 14:10:00,47.41,47.42,47.39,47.42,14944.0,39.4427,39.451,39.4261,39.451,14944.0
2015-07-28 14:20:00,47.42,47.42,47.38,47.4,16631.0,39.451,39.451,39.4177,39.4344,16631.0
2015-07-28 14:30:00,47.4,47.41,47.39,47.39,12955.0,39.4344,39.4427,39.4261,39.4261,12955.0
2015-07-28 14:40:00,47.39,47.41,47.37,47.4,14968.0,39.4261,39.4427,39.4094,39.4344,14968.0
2015-07-28 14:50:00,47.41,47.41,47.37,47.37,7078.0,39.4427,39.4427,39.4094,39.4094,7078.0
2015-07-28 15:00:00,47.37,47.37,47.27,47.27,44533.0,39.4094,39.4094,39.3262,39.3262,44533.0
2015-07-28 15:10:00,47.28,47.31,47.24,47.29,38757.0,39.3345,39.3595,39.3013,39.3429,38757.0
2015-07-28 15:20:00,47.29,47.31,47.21,47.21,42939.0,39.3429,39.3595,39.2763,39.2763,42939.0
2015-07-28 15:30:00,47.22,47.26,47.15,47.16,95420.0,39.2846,39.3179,39.2264,39.2347,95420.0
2015-07-28 15:40:00,47.17,47.2,47.12,47.17,106712.0,39.243,39.268,39.2014,39.243,106712.0
2015-07-28 15:50:00,47.17,47.2,47.15,47.19,172954.0,39.243,39.268,39.2264,39.2597,172954.0
2015-07-29 09:30:00,47.12,48.27,47.12,47.95,24801.0,39.2014,40.1582,39.2014,39.8919,24801.0
2015-07-29 09:40:00,48.13,48.19,47.35,47.45,18338.0,40.0417,40.0916,39.3928,39.476,18338.0
2015-07-29 09:50:00,47.46,47.76,47.45,47.76,14717.0,39.4843,39.7339,39.476,39.7339,14717.0
2015-07-29 10:00:00,47.74,47.81,47.71,47.81,28659.0,39.7172,39.7755,39.6923,39.7755,28659.0
2015-07-29 10:10:00,47.81,47.91,47.8,47.84,19654.0,39.7755,39.8587,39.7672,39.8004,19654.0
2015-07-29 10:20:00,47.84,47.89,47.81,47.85,13118.0,39.8004,39.842,39.7755,39.8087,13118.0
2015-07-29 10:30:00,47.86,47.95,47.86,47.95,20169.0,39.8171,39.8919,39.8171,39.8919,20169.0
2015-07-29 10:40:00,47.95,48.07,47.95,47.98,19355.0,39.8919,39.9918,39.8919,39.9169,19355.0
2015-07-29 10:50:00,47.99,48.02,47.92,47.92,17448.0,39.9252,39.9502,39.867,39.867,17448.0
2015-07-29 11:00:00,47.93,47.97,47.88,47.91,25328.0,39.8753,39.9086,39.8337,39.8587,25328.0
2015-07-29 11:10:00,47.91,48.04,47.9,48.02,29630.0,39.8587,39.9668,39.8503,39.9502,29630.0
2015-07-29 11:20:00,48.01,48.03,47.96,48.01,12538.0,39.9419,39.9585,39.9003,39.9419,12538.0
2015-07-29 11:30:00,48.02,48.12,48.01,48.06,17570.0,39.9502,40.0334,39.9419,39.9835,17570.0
2015-07-29 11:40:00,48.06,48.1,47.93,48.01,25503.0,39.9835,40.0167,39.8753,39.9419,25503.0
2015-07-29 11:50:00,48.0,48.0,47.78,47.8,31675.0,39.9335,39.9335,39.7505,39.7672,31675.0
2015-07-29 12:00:00,47.78,47.87,47.78,47.86,36438.0,39.7505,39.8254,39.7505,39.8171,36438.0
2015-07-29 12:10:00,47.87,48.03,47.87,48.03,10793.0,39.8254,39.9585,39.8254,39.9585,10793.0
2015-07-29 12:20:00,48.03,48.04,47.91,47.95,78420.0,39.9585,39.9668,39.8587,39.8919,78420.0
2015-07-29 12:30:00,47.93,48.03,47.92,48.03,34381.0,39.8753,39.9585,39.867,39.9585,34381.0
2015-07-29 12:40:00,48.03,48.04,47.9,47.95,24644.0,39.9585,39.9668,39.8503,39.8919,24644.0
2015-07-29 12:50:00,47.95,48.0,47.87,47.94,21968.0,39.8919,39.9335,39.8254,39.8836,21968.0
2015-07-29 13:00:00,47.94,47.94,47.83,47.86,28964.0,39.8836,39.8836,39.7921,39.8171,28964.0
2015-07-29 13:10:00,47.87,47.89,47.83,47.86,14813.0,39.8254,39.842,39.7921,39.8171,14813.0
2015-07-29 13:20:00,47.85,47.85,47.78,47.78,9430.0,39.8087,39.8087,39.7505,39.7505,9430.0
2015-07-29 13:30:00,47.78,47.9,47.78,47.86,28841.0,39.7505,39.8503,39.7505,39.8171,28841.0
2015-07-29 13:40:00,47.87,47.87,47.73,47.8,23879.0,39.8254,39.8254,39.7089,39.7672,23879.0
2015-07-29 13:50:00,47.8,47.85,47.79,47.85,19798.0,39.7672,39.8087,39.7588,39.8087,19798.0
2015-07-29 14:00:00,47.85,47.92,47.56,47.76,58064.0,39.8087,39.867,39.5675,39.7339,58064.0
2015-07-29 14:10:00,47.78,47.8,47.71,47.74,33746.0,39.7505,39.7672,39.6923,39.7172,33746.0
2015-07-29 14:20:00,47.75,47.79,47.68,47.68,38790.0,39.7256,39.7588,39.6673,39.6673,38790.0
2015-07-29 14:30:00,47.69,47.73,47.65,47.68,40554.0,39.6756,39.7089,39.6424,39.6673,40554.0
2015-07-29 14:40:00,47.68,47.77,47.68,47.76,29163.0,39.6673,39.7422,39.6673,39.7339,29163.0
2015-07-29 14:50:00,47.77,47.82,47.72,47.73,32238.0,39.7422,39.7838,39.7006,39.7089,32238.0
2015-07-29 15:00:00,47.73,47.75,47.67,47.7,55431.0,39.7089,39.7256,39.659,39.684,55431.0
2015-07-29 15:10:00,47.7,47.89,47.69,47.87,53108.0,39.684,39.842,39.6756,39.8254,53108.0
2015-07-29 15:20:00,47.89,47.99,47.84,47.84,40955.0,39.842,39.9252,39.8004,39.8004,40955.0
2015-07-29 15:30:00,47.84,47.86,47.73,47.86,50657.0,39.8004,39.8171,39.7089,39.8171,50657.0
2015-07-29 15:40:00,47.86,47.97,47.86,47.89,62953.0,39.8171,39.9086,39.8171,39.842,62953.0
2015-07-29 15:50:00,47.89,47.98,47.81,47.89,197056.0,39.842,39.9169,39.7755,39.842,197056.0
2015-07-30 09:30:00,47.74,47.86,47.71,47.71,18016.0,39.7172,39.8171,39.6923,39.6923,18016.0
2015-07-30 09:40:00,47.81,47.86,47.68,47.72,11452.0,39.7755,39.8171,39.6673,39.7006,11452.0
2015-07-30 09:50:00,47.77,47.82,47.71,47.81,15048.0,39.7422,39.7838,39.6923,39.7755,15048.0
2015-07-30 10:00:00,47.81,47.85,47.77,47.8,13156.0,39.7755,39.8087,39.7422,39.7672,13156.0
2015-07-30 10:10:00,47.8,47.8,47.68,47.71,49201.0,39.7672,39.7672,39.6673,39.6923,49201.0
2015-07-30 10:20:00,47.73,47.78,47.72,47.78,28531.0,39.7089,39.7505,39.7006,39.7505,28531.0
2015-07-30 10:30:00,47.78,47.8,47.66,47.68,27538.0,39.7505,39.7672,39.6507,39.6673,27538.0
2015-07-30 10:40:00,47.69,47.71,47.66,47.69,63677.0,39.6756,39.6923,39.6507,39.6756,63677.0
2015-07-30 10:50:00,47.69,47.69,47.61,47.61,14249.0,39.6756,39.6756,39.6091,39.6091,14249.0
2015-07-30 11:00:00,47.61,47.61,47.56,47.61,12374.0,39.6091,39.6091,39.5675,39.6091,12374.0
2015-07-30 11:10:00,47.62,47.67,47.61,47.66,9756.0,39.6174,39.659,39.6091,39.6507,9756.0
2015-07-30 11:20:00,47.66,47.71,47.66,47.66,14065.0,39.6507,39.6923,39.6507,39.6507,14065.0
2015-07-30 11:30:00,47.67,47.7,47.67,47.7,5700.0,39.659,39.684,39.659,39.684,5700.0
2015-07-30 11:40:00,47.7,47.7,47.67,47.67,9549.0,39.684,39.684,39.659,39.659,9549.0
2015-07-30 11:50:00,47.66,47.66,47.62,47.65,7163.0,39.6507,39.6507,39.6174,39.6424,7163.0
2015-07-30 12:00:00,47.65,47.65,47.6,47.6,8785.0,39.6424,39.6424,39.6008,39.6008,8785.0
2015-07-30 12:10:00,47.6,47.6,47.56,47.59,8527.0,39.6008,39.6008,39.5675,39.5924,8527.0
2015-07-30 12:20:00,47.58,47.6,47.57,47.58,4430.0,39.5841,39.6008,39.5758,39.5841,4430.0
2015-07-30 12:30:00,47.57,47.58,47.56,47.58,4000.0,39.5758,39.5841,39.5675,39.5841,4000.0
2015-07-30 12:40:00,47.58,47.6,47.58,47.59,4601.0,39.5841,39.6008,39.5841,39.5924,4601.0
2015-07-30 12:50:00,47.59,47.61,47.58,47.58,6210.0,39.5924,39.6091,39.5841,39.5841,6210.0
2015-07-30 13:00:00,47.59,47.61,47.56,47.58,9401.0,39.5924,39.6091,39.5675,39.5841,9401.0
2015-07-30 13:10:00,47.59,47.64,47.59,47.63,4431.0,39.5924,39.634,39.5924,39.6257,4431.0
2015-07-30 13:20:00,47.63,47.64,47.57,47.58,16743.0,39.6257,39.634,39.5758,39.5841,16743.0
2015-07-30 13:30:00,47.58,47.61,47.58,47.6,30780.0,39.5841,39.6091,39.5841,39.6008,30780.0
2015-07-30 13:40:00,47.6,47.61,47.58,47.59,10796.0,39.6008,39.6091,39.5841,39.5924,10796.0
2015-07-30 13:50:00,47.6,47.64,47.57,47.62,15843.0,39.6008,39.634,39.5758,39.6174,15843.0
2015-07-30 14:00:00,47.62,47.67,47.62,47.66,3563.0,39.6174,39.659,39.6174,39.6507,3563.0
2015-07-30 14:10:00,47.66,47.68,47.65,47.66,8146.0,39.6507,39.6673,39.6424,39.6507,8146.0
2015-07-30 14:20:00,47.66,47.67,47.62,47.63,6546.0,39.6507,39.659,39.6174,39.6257,6546.0
2015-07-30 14:30:00,47.63,47.63,47.59,47.63,12529.0,39.6257,39.6257,39.5924,39.6257,12529.0
2015-07-30 14:40:00,47.63,47.65,47.62,47.64,6287.0,39.6257,39.6424,39.6174,39.634,6287.0
2015-07-30 14:50:00,47.64,47.64,47.6,47.62,31049.0,39.634,39.634,39.6008,39.6174,31049.0
2015-07-30 15:00:00,47.62,47.63,47.6,47.61,17917.0,39.6174,39.6257,39.6008,39.6091,17917.0
2015-07-30 15:10:00,47.61,47.73,47.61,47.73,31296.0,39.6091,39.7089,39.6091,39.7089,31296.0
2015-07-30 15:20:00,47.73,47.81,47.73,47.78,22854.0,39.7089,39.7755,39.7089,39.7505,22854.0
2015-07-30 15:30:00,47.79,47.79,47.72,47.76,21175.0,39.7588,39.7588,39.7006,39.7339,21175.0
2015-07-30 15:40:00,47.76,47.76,47.65,47.66,36099.0,39.7339,39.7339,39.6424,39.6507,36099.0
2015-07-30 15:50:00,47.66,47.69,47.64,47.67,53186.0,39.6507,39.6756,39.634,39.659,53186.0
2015-07-31 09:30:00,47.8,47.81,47.56,47.8,16455.0,39.7672,39.7755,39.5675,39.7672,16455.0
2015-07-31 09:40:00,47.79,47.83,47.73,47.73,13824.0,39.7588,39.7921,39.7089,39.7089,13824.0
2015-07-31 09:50:00,47.74,47.79,47.73,47.73,16288.0,39.7172,39.7588,39.7089,39.7089,16288.0
2015-07-31 10:00:00,47.72,47.73,47.67,47.71,18110.0,39.7006,39.7089,39.659,39.6923,18110.0
2015-07-31 10:10:00,47.71,47.74,47.69,47.69,15577.0,39.6923,39.7172,39.6756,39.6756,15577.0
2015-07-31 10:20:00,47.69,47.75,47.68,47.69,12429.0,39.6756,39.7256,39.6673,39.6756,12429.0
2015-07-31 10:30:00,47.69,47.7,47.65,47.66,14147.0,39.6756,39.684,39.6424,39.6507,14147.0
2015-07-31 10:40:00,47.66,47.74,47.65,47.73,19046.0,39.6507,39.7172,39.6424,39.7089,19046.0
2015-07-31 10:50:00,47.73,47.83,47.73,47.81,15883.0,39.7089,39.7921,39.7089,39.7755,15883.0
2015-07-31 11:00:00,47.8,47.8,47.69,47.71,14260.0,39.7672,39.7672,39.6756,39.6923,14260.0
2015-07-31 11:10:00,47.71,47.71,47.67,47.7,8756.0,39.6923,39.6923,39.659,39.684,8756.0
2015-07-31 11:20:00,47.69,47.72,47.68,47.69,12768.0,39.6756,39.7006,39.6673,39.6756,12768.0
2015-07-31 11:30:00,47.7,47.72,47.68,47.7,13589.0,39.684,39.7006,39.6673,39.684,13589.0
2015-07-31 11:40:00,47.69,47.72,47.68,47.69,11341.0,39.6756,39.7006,39.6673,39.6756,11341.0
2015-07-31 11:50:00,47.69,47.71,47.69,47.71,8762.0,39.6756,39.6923,39.6756,39.6923,8762.0
2015-07-31 12:00:00,47.71,47.75,47.7,47.73,9589.0,39.6923,39.7256,39.684,39.7089,9589.0
2015-07-31 12:10:00,47.74,47.76,47.73,47.73,7236.0,39.7172,39.7339,39.7089,39.7089,7236.0
2015-07-31 12:20:00,47.73,47.8,47.73,47.78,12508.0,39.7089,39.7672,39.7089,39.7505,12508.0
2015-07-31 12:30:00,47.78,47.8,47.76,47.77,30791.0,39.7505,39.7672,39.7339,39.7422,30791.0
2015-07-31 12:40:00,47.77,47.77,47.75,47.77,10697.0,39.7422,39.7422,39.7256,39.7422,10697.0
2015-07-31 12:50:00,47.76,47.77,47.73,47.73,57624.0,39.7339,39.7422,39.7089,39.7089,57624.0
2015-07-31 13:00:00,47.73,47.76,47.73,47.75,23732.0,39.7089,39.7339,39.7089,39.7256,23732.0
2015-07-31 13:10:00,47.74,47.77,47.74,47.75,9773.0,39.7172,39.7422,39.7172,39.7256,9773.0
2015-07-31 13:20:00,47.74,47.77,47.74,47.75,7616.0,39.7172,39.7422,39.7172,39.7256,7616.0
2015-07-31 13:30:00,47.75,47.75,47.68,47.68,33308.0,39.7256,39.7256,39.6673,39.6673,33308.0
2015-07-31 13:40:00,47.68,47.68,47.66,47.68,7506.0,39.6673,39.6673,39.6507,39.6673,7506.0
2015-07-31 13:50:00,47.68,47.68,47.65,47.66,3318.0,39.6673,39.6673,39.6424,39.6507,3318.0
2015-07-31 14:00:00,47.66,47.68,47.65,47.66,17058.0,39.6507,39.6673,39.6424,39.6507,17058.0
2015-07-31 14:10:00,47.66,47.66,47.63,47.65,15565.0,39.6507,39.6507,39.6257,39.6424,15565.0
2015-07-31 14:20:00,47.64,47.65,47.54,47.56,11166.0,39.634,39.6424,39.5508,39.5675,11166.0
2015-07-31 14:30:00,47.55,47.57,47.55,47.56,18719.0,39.5592,39.5758,39.5592,39.5675,18719.0
2015-07-31 14:40:00,47.56,47.57,47.51,47.54,18805.0,39.5675,39.5758,39.5259,39.5508,18805.0
2015-07-31 14:50:00,47.52,47.55,47.51,47.55,10086.0,39.5342,39.5592,39.5259,39.5592,10086.0
2015-07-31 15:00:00,47.55,47.56,47.53,47.54,15067.0,39.5592,39.5675,39.5425,39.5508,15067.0
2015-07-31 15:10:00,47.54,47.54,47.51,47.52,24170.0,39.5508,39.5508,39.5259,39.5342,24170.0
2015-07-31 15:20:00,47.53,47.54,47.52,47.54,28913.0,39.5425,39.5508,39.5342,39.5508,28913.0
2015-07-31 15:30:00,47.54,47.56,47.52,47.53,26734.0,39.5508,39.5675,39.5342,39.5425,26734.0
2015-07-31 15:40:00,47.53,47.54,47.43,47.45,32238.0,39.5425,39.5508,39.4593,39.476,32238.0
2015-07-31 15:50:00,47.45,47.46,47.4,47.44,121015.0,39.476,39.4843,39.4344,39.4676,121015.0
2015-08-03 09:30:00,47.39,47.55,47.37,47.39,15427.0,39.4261,39.5592,39.4094,39.4261,15427.0
2015-08-03 09:40:00,47.4,47.43,47.33,47.41,9280.0,39.4344,39.4593,39.3761,39.4427,9280.0
2015-08-03 09:50:00,47.42,47.5,47.41,47.5,7769.0,39.451,39.5176,39.4427,39.5176,7769.0
2015-08-03 10:00:00,47.51,47.53,47.47,47.48,9265.0,39.5259,39.5425,39.4926,39.5009,9265.0
2015-08-03 10:10:00,47.48,47.52,47.38,47.39,8624.0,39.5009,39.5342,39.4177,39.4261,8624.0
2015-08-03 10:20:00,47.38,47.41,47.32,47.36,7579.0,39.4177,39.4427,39.3678,39.4011,7579.0
2015-08-03 10:30:00,47.36,47.39,47.3,47.32,10096.0,39.4011,39.4261,39.3512,39.3678,10096.0
2015-08-03 10:40:00,47.34,47.39,47.28,47.39,15655.0,39.3845,39.4261,39.3345,39.4261,15655.0
2015-08-03 10:50:00,47.38,47.39,47.35,47.35,6211.0,39.4177,39.4261,39.3928,39.3928,6211.0
2015-08-03 11:00:00,47.35,47.41,47.35,47.41,12375.0,39.3928,39.4427,39.3928,39.4427,12375.0
2015-08-03 11:10:00,47.4,47.53,47.4,47.51,14669.0,39.4344,39.5425,39.4344,39.5259,14669.0
2015-08-03 11:20:00,47.52,47.58,47.52,47.58,6402.0,39.5342,39.5841,39.5342,39.5841,6402.0
2015-08-03 11:30:00,47.59,47.61,47.54,47.54,13366.0,39.5924,39.6091,39.5508,39.5508,13366.0
2015-08-03 11:40:00,47.55,47.61,47.55,47.59,7736.0,39.5592,39.6091,39.5592,39.5924,7736.0
2015-08-03 11:50:00,47.58,47.58,47.5,47.55,7366.0,39.5841,39.5841,39.5176,39.5592,7366.0
2015-08-03 12:00:00,47.57,47.57,47.52,47.52,11232.0,39.5758,39.5758,39.5342,39.5342,11232.0
2015-08-03 12:10:00,47.55,47.6,47.54,47.54,6079.0,39.5592,39.6008,39.5508,39.5508,6079.0
2015-08-03 12:20:00,47.53,47.62,47.53,47.62,7837.0,39.5425,39.6174,39.5425,39.6174,7837.0
2015-08-03 12:30:00,47.62,47.63,47.53,47.55,18387.0,39.6174,39.6257,39.5425,39.5592,18387.0
2015-08-03 12:40:00,47.55,47.59,47.46,47.48,22833.0,39.5592,39.5924,39.4843,39.5009,22833.0
2015-08-03 12:50:00,47.47,47.47,47.36,47.39,9115.0,39.4926,39.4926,39.4011,39.4261,9115.0
2015-08-03 13:00:00,47.38,47.41,47.37,47.4,10378.0,39.4177,39.4427,39.4094,39.4344,10378.0
2015-08-03 13:10:00,47.4,47.44,47.4,47.43,10389.0,39.4344,39.4676,39.4344,39.4593,10389.0
2015-08-03 13:20:00,47.44,47.51,47.44,47.49,12505.0,39.4676,39.5259,39.4676,39.5092,12505.0
2015-08-03 13:30:00,47.49,47.5,47.45,47.47,6210.0,39.5092,39.5176,39.476,39.4926,6210.0
2015-08-03 13:40:00,47.47,47.52,47.46,47.52,7577.0,39.4926,39.5342,39.4843,39.5342,7577.0
2015-08-03 13:50:00,47.52,47.55,47.48,47.48,13229.0,39.5342,39.5592,39.5009,39.5009,13229.0
2015-08-03 14:00:00,47.48,47.51,47.47,47.51,7953.0,39.5009,39.5259,39.4926,39.5259,7953.0
2015-08-03 14:10:00,47.51,47.55,47.49,47.51,10445.0,39.5259,39.5592,39.5092,39.5259,10445.0
2015-08-03 14:20:00,47.52,47.53,47.48,47.51,10748.0,39.5342,39.5425,39.5009,39.5259,10748.0
2015-08-03 14:30:00,47.51,47.61,47.5,47.61,46506.0,39.5259,39.6091,39.5176,39.6091,46506.0
2015-08-03 14:40:00,47.61,47.63,47.56,47.58,17686.0,39.6091,39.6257,39.5675,39.5841,17686.0
2015-08-03 14:50:00,47.56,47.59,47.56,47.57,12879.0,39.5675,39.5924,39.5675,39.5758,12879.0
2015-08-03 15:00:00,47.59,47.65,47.58,47.63,35601.0,39.5924,39.6424,39.5841,39.6257,35601.0
2015-08-03 15:10:00,47.64,47.68,47.62,47.67,22695.0,39.634,39.6673,39.6174,39.659,22695.0
2015-08-03 15:20:00,47.67,47.71,47.66,47.7,25048.0,39.659,39.6923,39.6507,39.684,25048.0
2015-08-03 15:30:00,47.7,47.8,47.67,47.8,32688.0,39.684,39.7672,39.659,39.7672,32688.0
2015-08-03 15:40:00,47.8,47.9,47.77,47.81,88777.0,39.7672,39.8503,39.7422,39.7755,88777.0
2015-08-03 15:50:00,47.82,47.91,47.76,47.9,137259.0,39.7838,39.8587,39.7339,39.8503,137259.0
2015-08-04 09:30:00,47.84,48.05,47.84,47.93,17646.0,39.8004,39.9751,39.8004,39.8753,17646.0
2015-08-04 09:40:00,47.93,48.13,47.93,48.12,17461.0,39.8753,40.0417,39.8753,40.0334,17461.0
2015-08-04 09:50:00,48.13,48.2,48.07,48.18,14712.0,40.0417,40.0999,39.9918,40.0833,14712.0
2015-08-04 10:00:00,48.19,48.19,48.13,48.16,8100.0,40.0916,40.0916,40.0417,40.0667,8100.0
2015-08-04 10:10:00,48.13,48.15,48.07,48.14,10585.0,40.0417,40.0583,39.9918,40.05,10585.0
2015-08-04 10:20:00,48.15,48.2,48.13,48.15,10241.0,40.0583,40.0999,40.0417,40.0583,10241.0
2015-08-04 10:30:00,48.17,48.27,48.14,48.14,13550.0,40.075,40.1582,40.05,40.05,13550.0
2015-08-04 10:40:00,48.12,48.22,48.09,48.22,15746.0,40.0334,40.1166,40.0084,40.1166,15746.0
2015-08-04 10:50:00,48.22,48.23,48.18,48.23,16368.0,40.1166,40.1249,40.0833,40.1249,16368.0
2015-08-04 11:00:00,48.25,48.29,48.22,48.22,11123.0,40.1415,40.1748,40.1166,40.1166,11123.0
2015-08-04 11:10:00,48.19,48.28,48.19,48.22,11115.0,40.0916,40.1665,40.0916,40.1166,11115.0
2015-08-04 11:20:00,48.22,48.23,48.16,48.18,13727.0,40.1166,40.1249,40.0667,40.0833,13727.0
2015-08-04 11:30:00,48.18,48.2,48.17,48.2,5204.0,40.0833,40.0999,40.075,40.0999,5204.0
2015-08-04 11:40:00,48.2,48.21,48.14,48.16,12408.0,40.0999,40.1082,40.05,40.0667,12408.0
2015-08-04 11:50:00,48.16,48.21,48.15,48.21,11145.0,40.0667,40.1082,40.0583,40.1082,11145.0
2015-08-04 12:00:00,48.21,48.23,48.19,48.21,5316.0,40.1082,40.1249,40.0916,40.1082,5316.0
2015-08-04 12:10:00,48.22,48.23,48.19,48.19,11873.0,40.1166,40.1249,40.0916,40.0916,11873.0
2015-08-04 12:20:00,48.2,48.2,48.15,48.17,20879.0,40.0999,40.0999,40.0583,40.075,20879.0
2015-08-04 12:30:00,48.17,48.21,48.17,48.19,9057.0,40.075,40.1082,40.075,40.0916,9057.0
2015-08-04 12:40:00,48.18,48.18,48.15,48.16,4265.0,40.0833,40.0833,40.0583,40.0667,4265.0
2015-08-04 12:50:00,48.17,48.18,48.14,48.15,9939.0,40.075,40.0833,40.05,40.0583,9939.0
2015-08-04 13:00:00,48.15,48.15,48.11,48.13,6560.0,40.0583,40.0583,40.0251,40.0417,6560.0
2015-08-04 13:10:00,48.13,48.16,48.11,48.15,7136.0,40.0417,40.0667,40.0251,40.0583,7136.0
2015-08-04 13:20:00,48.14,48.18,48.14,48.18,5000.0,40.05,40.0833,40.05,40.0833,5000.0
2015-08-04 13:30:00,48.17,48.2,48.17,48.19,11083.0,40.075,40.0999,40.075,40.0916,11083.0
2015-08-04 13:40:00,48.2,48.2,48.15,48.15,12986.0,40.0999,40.0999,40.0583,40.0583,12986.0
2015-08-04 13:50:00,48.14,48.14,48.06,48.07,9405.0,40.05,40.05,39.9835,39.9918,9405.0
2015-08-04 14:00:00,48.08,48.08,48.05,48.06,9252.0,40.0001,40.0001,39.9751,39.9835,9252.0
2015-08-04 14:10:00,48.05,48.05,48.0,48.04,9376.0,39.9751,39.9751,39.9335,39.9668,9376.0
2015-08-04 14:20:00,48.04,48.07,48.02,48.05,13658.0,39.9668,39.9918,39.9502,39.9751,13658.0
2015-08-04 14:30:00,48.04,48.13,48.04,48.13,9705.0,39.9668,40.0417,39.9668,40.0417,9705.0
2015-08-04 14:40:00,48.13,48.16,48.08,48.16,10506.0,40.0417,40.0667,40.0001,40.0667,10506.0
2015-08-04 14:50:00,48.17,48.18,48.13,48.13,62714.0,40.075,40.0833,40.0417,40.0417,62714.0
2015-08-04 15:00:00,48.15,48.17,48.0,48.04,70069.0,40.0583,40.075,39.9335,39.9668,70069.0
2015-08-04 15:10:00,48.05,48.06,48.0,48.01,11881.0,39.9751,39.9835,39.9335,39.9419,11881.0
2015-08-04 15:20:00,48.0,48.01,47.96,48.01,18655.0,39.9335,39.9419,39.9003,39.9419,18655.0
2015-08-04 15:30:00,48.01,48.03,47.95,47.95,29892.0,39.9419,39.9585,39.8919,39.8919,29892.0
2015-08-04 15:40:00,47.95,47.97,47.85,47.86,50879.0,39.8919,39.9086,39.8087,39.8171,50879.0
2015-08-04 15:50:00,47.86,47.91,47.81,47.84,165279.0,39.8171,39.8587,39.7755,39.8004,165279.0
2015-08-05 09:30:00,48.06,48.12,47.85,48.0,15202.0,39.9835,40.0334,39.8087,39.9335,15202.0
2015-08-05 09:40:00,48.01,48.17,48.01,48.16,8300.0,39.9419,40.075,39.9419,40.0667,8300.0
2015-08-05 09:50:00,48.24,48.29,48.14,48.17,5500.0,40.1332,40.1748,40.05,40.075,5500.0
2015-08-05 10:00:00,48.17,48.28,48.12,48.24,9956.0,40.075,40.1665,40.0334,40.1332,9956.0
2015-08-05 10:10:00,48.26,48.26,48.19,48.24,9608.0,40.1498,40.1498,40.0916,40.1332,9608.0
2015-08-05 10:20:00,48.24,48.24,48.12,48.21,56353.0,40.1332,40.1332,40.0334,40.1082,56353.0
2015-08-05 10:30:00,48.21,48.25,48.2,48.2,8951.0,40.1082,40.1415,40.0999,40.0999,8951.0
2015-08-05 10:40:00,48.2,48.24,48.13,48.13,16955.0,40.0999,40.1332,40.0417,40.0417,16955.0
2015-08-05 10:50:00,48.13,48.18,48.12,48.18,2530.0,40.0417,40.0833,40.0334,40.0833,2530.0
2015-08-05 11:00:00,48.19,48.22,48.16,48.17,4600.0,40.0916,40.1166,40.0667,40.075,4600.0
2015-08-05 11:10:00,48.15,48.21,48.15,48.2,8644.0,40.0583,40.1082,40.0583,40.0999,8644.0
2015-08-05 11:20:00,48.21,48.21,48.19,48.19,5359.0,40.1082,40.1082,40.0916,40.0916,5359.0
2015-08-05 11:30:00,48.19,48.21,48.16,48.16,17421.0,40.0916,40.1082,40.0667,40.0667,17421.0
2015-08-05 11:40:00,48.16,48.19,48.16,48.19,6483.0,40.0667,40.0916,40.0667,40.0916,6483.0
2015-08-05 11:50:00,48.21,48.21,48.12,48.13,8462.0,40.1082,40.1082,40.0334,40.0417,8462.0
2015-08-05 12:00:00,48.12,48.15,48.12,48.13,9106.0,40.0334,40.0583,40.0334,40.0417,9106.0
2015-08-05 12:10:00,48.13,48.13,48.07,48.07,4836.0,40.0417,40.0417,39.9918,39.9918,4836.0
2015-08-05 12:20:00,48.08,48.09,48.01,48.01,7388.0,40.0001,40.0084,39.9419,39.9419,7388.0
2015-08-05 12:30:00,48.0,48.01,47.95,47.98,5468.0,39.9335,39.9419,39.8919,39.9169,5468.0
2015-08-05 12:40:00,47.99,48.0,47.92,47.98,6238.0,39.9252,39.9335,39.867,39.9169,6238.0
2015-08-05 12:50:00,47.98,48.04,47.98,48.01,5524.0,39.9169,39.9668,39.9169,39.9419,5524.0
2015-08-05 13:00:00,48.02,48.02,47.96,47.99,4500.0,39.9502,39.9502,39.9003,39.9252,4500.0
2015-08-05 13:10:00,47.99,47.99,47.9,47.93,8651.0,39.9252,39.9252,39.8503,39.8753,8651.0
2015-08-05 13:20:00,47.93,47.96,47.92,47.94,4325.0,39.8753,39.9003,39.867,39.8836,4325.0
2015-08-05 13:30:00,47.95,48.0,47.94,48.0,6093.0,39.8919,39.9335,39.8836,39.9335,6093.0
2015-08-05 13:40:00,48.0,48.04,48.0,48.03,5571.0,39.9335,39.9668,39.9335,39.9585,5571.0
2015-08-05 13:50:00,48.03,48.03,47.99,48.01,9970.0,39.9585,39.9585,39.9252,39.9419,9970.0
2015-08-05 14:00:00,47.99,48.01,47.98,47.98,16077.0,39.9252,39.9419,39.9169,39.9169,16077.0
2015-08-05 14:10:00,47.99,48.01,47.97,48.0,11079.0,39.9252,39.9419,39.9086,39.9335,11079.0
2015-08-05 14:20:00,48.01,48.11,48.01,48.07,8621.0,39.9419,40.0251,39.9419,39.9918,8621.0
2015-08-05 14:30:00,48.07,48.07,48.01,48.01,29622.0,39.9918,39.9918,39.9419,39.9419,29622.0
2015-08-05 14:40:00,48.01,48.03,47.94,47.94,9414.0,39.9419,39.9585,39.8836,39.8836,9414.0
2015-08-05 14:50:00,47.94,47.94,47.9,47.9,16057.0,39.8836,39.8836,39.8503,39.8503,16057.0
2015-08-05 15:00:00,47.91,47.98,47.9,47.97,11286.0,39.8587,39.9169,39.8503,39.9086,11286.0
2015-08-05 15:10:00,47.98,48.01,47.94,47.97,13674.0,39.9169,39.9419,39.8836,39.9086,13674.0
2015-08-05 15:20:00,47.96,47.99,47.95,47.97,10555.0,39.9003,39.9252,39.8919,39.9086,10555.0
2015-08-05 15:30:00,47.97,47.97,47.88,47.9,36754.0,39.9086,39.9086,39.8337,39.8503,36754.0
2015-08-05 15:40:00,47.91,47.95,47.86,47.91,35047.0,39.8587,39.8919,39.8171,39.8587,35047.0
2015-08-05 15:50:00,47.91,47.93,47.84,47.87,120196.0,39.8587,39.8753,39.8004,39.8254,120196.0
2015-08-06 09:30:00,47.91,48.12,47.9,47.97,18112.0,39.8587,40.0334,39.8503,39.9086,18112.0
2015-08-06 09:40:00,47.95,48.02,47.92,47.96,11833.0,39.8919,39.9502,39.867,39.9003,11833.0
2015-08-06 09:50:00,47.96,48.0,47.95,48.0,7913.0,39.9003,39.9335,39.8919,39.9335,7913.0
2015-08-06 10:00:00,48.01,48.01,47.89,47.96,6420.0,39.9419,39.9419,39.842,39.9003,6420.0
2015-08-06 10:10:00,47.98,48.01,47.93,47.94,8413.0,39.9169,39.9419,39.8753,39.8836,8413.0
2015-08-06 10:20:00,47.94,47.94,47.85,47.86,6502.0,39.8836,39.8836,39.8087,39.8171,6502.0
2015-08-06 10:30:00,47.85,47.87,47.73,47.79,15952.0,39.8087,39.8254,39.7089,39.7588,15952.0
2015-08-06 10:40:00,47.79,47.83,47.73,47.77,58536.0,39.7588,39.7921,39.7089,39.7422,58536.0
2015-08-06 10:50:00,47.76,47.81,47.72,47.81,10437.0,39.7339,39.7755,39.7006,39.7755,10437.0
2015-08-06 11:00:00,47.8,47.8,47.67,47.73,10633.0,39.7672,39.7672,39.659,39.7089,10633.0
2015-08-06 11:10:00,47.72,47.73,47.63,47.66,14435.0,39.7006,39.7089,39.6257,39.6507,14435.0
2015-08-06 11:20:00,47.66,47.67,47.61,47.64,11126.0,39.6507,39.659,39.6091,39.634,11126.0
2015-08-06 11:30:00,47.62,47.62,47.5,47.52,24124.0,39.6174,39.6174,39.5176,39.5342,24124.0
2015-08-06 11:40:00,47.53,47.53,47.47,47.49,10999.0,39.5425,39.5425,39.4926,39.5092,10999.0
2015-08-06 11:50:00,47.49,47.51,47.47,47.49,6684.0,39.5092,39.5259,39.4926,39.5092,6684.0
2015-08-06 12:00:00,47.5,47.53,47.48,47.53,6832.0,39.5176,39.5425,39.5009,39.5425,6832.0
2015-08-06 12:10:00,47.53,47.53,47.48,47.5,5379.0,39.5425,39.5425,39.5009,39.5176,5379.0
2015-08-06 12:20:00,47.48,47.49,47.44,47.45,5049.0,39.5009,39.5092,39.4676,39.476,5049.0
2015-08-06 12:30:00,47.47,47.49,47.44,47.46,6783.0,39.4926,39.5092,39.4676,39.4843,6783.0
2015-08-06 12:40:00,47.45,47.46,47.33,47.4,11745.0,39.476,39.4843,39.3761,39.4344,11745.0
2015-08-06 12:50:00,47.41,47.42,47.38,47.42,2700.0,39.4427,39.451,39.4177,39.451,2700.0
2015-08-06 13:00:00,47.42,47.46,47.4,47.44,6518.0,39.451,39.4843,39.4344,39.4676,6518.0
2015-08-06 13:10:00,47.43,47.45,47.4,47.4,3558.0,39.4593,39.476,39.4344,39.4344,3558.0
2015-08-06 13:20:00,47.43,47.48,47.38,47.48,4211.0,39.4593,39.5009,39.4177,39.5009,4211.0
2015-08-06 13:30:00,47.47,47.51,47.45,47.45,8107.0,39.4926,39.5259,39.476,39.476,8107.0
2015-08-06 13:40:00,47.45,47.48,47.43,47.43,8835.0,39.476,39.5009,39.4593,39.4593,8835.0
2015-08-06 13:50:00,47.43,47.44,47.4,47.4,4763.0,39.4593,39.4676,39.4344,39.4344,4763.0
2015-08-06 14:00:00,47.39,47.39,47.35,47.37,5241.0,39.4261,39.4261,39.3928,39.4094,5241.0
2015-08-06 14:10:00,47.36,47.41,47.36,47.39,4954.0,39.4011,39.4427,39.4011,39.4261,4954.0
2015-08-06 14:20:00,47.4,47.47,47.38,47.47,5703.0,39.4344,39.4926,39.4177,39.4926,5703.0
2015-08-06 14:30:00,47.47,47.48,47.42,47.45,9367.0,39.4926,39.5009,39.451,39.476,9367.0
2015-08-06 14:40:00,47.47,47.48,47.45,47.47,6575.0,39.4926,39.5009,39.476,39.4926,6575.0
2015-08-06 14:50:00,47.47,47.47,47.43,47.43,6997.0,39.4926,39.4926,39.4593,39.4593,6997.0
2015-08-06 15:00:00,47.44,47.45,47.39,47.44,9400.0,39.4676,39.476,39.4261,39.4676,9400.0
2015-08-06 15:10:00,47.44,47.46,47.4,47.42,10959.0,39.4676,39.4843,39.4344,39.451,10959.0
2015-08-06 15:20:00,47.43,47.44,47.37,47.4,15282.0,39.4593,39.4676,39.4094,39.4344,15282.0
2015-08-06 15:30:00,47.39,47.41,47.35,47.4,22191.0,39.4261,39.4427,39.3928,39.4344,22191.0
2015-08-06 15:40:00,47.41,47.53,47.39,47.51,50614.0,39.4427,39.5425,39.4261,39.5259,50614.0
2015-08-06 15:50:00,47.5,47.53,47.43,47.45,89026.0,39.5176,39.5425,39.4593,39.476,89026.0
2015-08-07 09:30:00,47.37,47.49,47.23,47.25,12324.0,39.4094,39.5092,39.2929,39.3096,12324.0
2015-08-07 09:40:00,47.26,47.38,47.2,47.24,6416.0,39.3179,39.4177,39.268,39.3013,6416.0
2015-08-07 09:50:00,47.32,47.32,47.21,47.27,13569.0,39.3678,39.3678,39.2763,39.3262,13569.0
2015-08-07 10:00:00,47.27,47.29,47.21,47.23,7588.0,39.3262,39.3429,39.2763,39.2929,7588.0
2015-08-07 10:10:00,47.23,47.32,47.22,47.29,7256.0,39.2929,39.3678,39.2846,39.3429,7256.0
2015-08-07 10:20:00,47.28,47.3,47.13,47.17,12075.0,39.3345,39.3512,39.2097,39.243,12075.0
2015-08-07 10:30:00,47.16,47.31,47.16,47.3,6832.0,39.2347,39.3595,39.2347,39.3512,6832.0
2015-08-07 10:40:00,47.28,47.32,47.24,47.27,5318.0,39.3345,39.3678,39.3013,39.3262,5318.0
2015-08-07 10:50:00,47.3,47.31,47.22,47.25,2620.0,39.3512,39.3595,39.2846,39.3096,2620.0
2015-08-07 11:00:00,47.24,47.27,47.21,47.23,6568.0,39.3013,39.3262,39.2763,39.2929,6568.0
2015-08-07 11:10:00,47.23,47.23,47.14,47.14,4302.0,39.2929,39.2929,39.2181,39.2181,4302.0
2015-08-07 11:20:00,47.15,47.17,47.13,47.15,5327.0,39.2264,39.243,39.2097,39.2264,5327.0
2015-08-07 11:30:00,47.17,47.2,47.14,47.2,8784.0,39.243,39.268,39.2181,39.268,8784.0
2015-08-07 11:40:00,47.19,47.23,47.18,47.22,4151.0,39.2597,39.2929,39.2513,39.2846,4151.0
2015-08-07 11:50:00,47.22,47.25,47.2,47.25,4778.0,39.2846,39.3096,39.268,39.3096,4778.0
2015-08-07 12:00:00,47.26,47.31,47.26,47.31,8054.0,39.3179,39.3595,39.3179,39.3595,8054.0
2015-08-07 12:10:00,47.31,47.31,47.28,47.3,5985.0,39.3595,39.3595,39.3345,39.3512,5985.0
2015-08-07 12:20:00,47.3,47.31,47.28,47.29,7400.0,39.3512,39.3595,39.3345,39.3429,7400.0
2015-08-07 12:30:00,47.28,47.31,47.27,47.3,9328.0,39.3345,39.3595,39.3262,39.3512,9328.0
2015-08-07 12:40:00,47.29,47.32,47.28,47.3,4878.0,39.3429,39.3678,39.3345,39.3512,4878.0
2015-08-07 12:50:00,47.29,47.31,47.29,47.31,5482.0,39.3429,39.3595,39.3429,39.3595,5482.0
2015-08-07 13:00:00,47.32,47.35,47.31,47.32,4060.0,39.3678,39.3928,39.3595,39.3678,4060.0
2015-08-07 13:10:00,47.32,47.32,47.29,47.3,3418.0,39.3678,39.3678,39.3429,39.3512,3418.0
2015-08-07 13:20:00,47.3,47.33,47.27,47.33,5681.0,39.3512,39.3761,39.3262,39.3761,5681.0
2015-08-07 13:30:00,47.35,47.39,47.3,47.32,8206.0,39.3928,39.4261,39.3512,39.3678,8206.0
2015-08-07 13:40:00,47.33,47.38,47.33,47.36,5218.0,39.3761,39.4177,39.3761,39.4011,5218.0
2015-08-07 13:50:00,47.35,47.38,47.32,47.38,3809.0,39.3928,39.4177,39.3678,39.4177,3809.0
2015-08-07 14:00:00,47.36,47.4,47.34,47.4,6893.0,39.4011,39.4344,39.3845,39.4344,6893.0
2015-08-07 14:10:00,47.4,47.4,47.34,47.34,8264.0,39.4344,39.4344,39.3845,39.3845,8264.0
2015-08-07 14:20:00,47.35,47.39,47.33,47.37,10317.0,39.3928,39.4261,39.3761,39.4094,10317.0
2015-08-07 14:30:00,47.38,47.43,47.35,47.43,18673.0,39.4177,39.4593,39.3928,39.4593,18673.0
2015-08-07 14:40:00,47.41,47.43,47.4,47.41,6784.0,39.4427,39.4593,39.4344,39.4427,6784.0
2015-08-07 14:50:00,47.43,47.45,47.41,47.44,8458.0,39.4593,39.476,39.4427,39.4676,8458.0
2015-08-07 15:00:00,47.45,47.5,47.44,47.48,9026.0,39.476,39.5176,39.4676,39.5009,9026.0
2015-08-07 15:10:00,47.5,47.5,47.45,47.48,10498.0,39.5176,39.5176,39.476,39.5009,10498.0
2015-08-07 15:20:00,47.48,47.6,47.47,47.58,12741.0,39.5009,39.6008,39.4926,39.5841,12741.0
2015-08-07 15:30:00,47.59,47.61,47.55,47.58,18654.0,39.5924,39.6091,39.5592,39.5841,18654.0
2015-08-07 15:40:00,47.57,47.58,47.52,47.57,23469.0,39.5758,39.5841,39.5342,39.5758,23469.0
2015-08-07 15:50:00,47.57,47.62,47.55,47.6,48145.0,39.5758,39.6174,39.5592,39.6008,48145.0
2015-08-10 09:30:00,48.05,48.12,47.86,48.06,34418.0,39.9751,40.0334,39.8171,39.9835,34418.0
2015-08-10 09:40:00,48.12,48.18,48.01,48.13,5340.0,40.0334,40.0833,39.9419,40.0417,5340.0
2015-08-10 09:50:00,48.19,48.22,48.06,48.11,17189.0,40.0916,40.1166,39.9835,40.0251,17189.0
2015-08-10 10:00:00,48.11,48.17,48.08,48.16,10655.0,40.0251,40.075,40.0001,40.0667,10655.0
2015-08-10 10:10:00,48.16,48.18,48.0,48.05,32037.0,40.0667,40.0833,39.9335,39.9751,32037.0
2015-08-10 10:20:00,48.07,48.12,48.04,48.12,6079.0,39.9918,40.0334,39.9668,40.0334,6079.0
2015-08-10 10:30:00,48.13,48.14,48.0,48.0,7367.0,40.0417,40.05,39.9335,39.9335,7367.0
2015-08-10 10:40:00,47.99,48.06,47.97,48.04,29906.0,39.9252,39.9835,39.9086,39.9668,29906.0
2015-08-10 10:50:00,48.06,48.14,48.06,48.13,2898.0,39.9835,40.05,39.9835,40.0417,2898.0
2015-08-10 11:00:00,48.11,48.16,48.06,48.14,3567.0,40.0251,40.0667,39.9835,40.05,3567.0
2015-08-10 11:10:00,48.13,48.16,48.12,48.14,6507.0,40.0417,40.0667,40.0334,40.05,6507.0
2015-08-10 11:20:00,48.15,48.15,48.03,48.05,16056.0,40.0583,40.0583,39.9585,39.9751,16056.0
2015-08-10 11:30:00,48.07,48.13,48.04,48.06,2871.0,39.9918,40.0417,39.9668,39.9835,2871.0
2015-08-10 11:40:00,48.07,48.12,48.05,48.11,8955.0,39.9918,40.0334,39.9751,40.0251,8955.0
2015-08-10 11:50:00,48.12,48.18,48.12,48.15,8113.0,40.0334,40.0833,40.0334,40.0583,8113.0
2015-08-10 12:00:00,48.17,48.19,48.12,48.12,7160.0,40.075,40.0916,40.0334,40.0334,7160.0
2015-08-10 12:10:00,48.15,48.18,48.12,48.16,11401.0,40.0583,40.0833,40.0334,40.0667,11401.0
2015-08-10 12:20:00,48.18,48.19,48.16,48.18,3760.0,40.0833,40.0916,40.0667,40.0833,3760.0
2015-08-10 12:30:00,48.18,48.18,48.13,48.16,3945.0,40.0833,40.0833,40.0417,40.0667,3945.0
2015-08-10 12:40:00,48.16,48.18,48.13,48.17,12285.0,40.0667,40.0833,40.0417,40.075,12285.0
2015-08-10 12:50:00,48.17,48.17,48.14,48.15,2941.0,40.075,40.075,40.05,40.0583,2941.0
2015-08-10 13:00:00,48.13,48.19,48.13,48.16,14494.0,40.0417,40.0916,40.0417,40.0667,14494.0
2015-08-10 13:10:00,48.16,48.18,48.15,48.16,8206.0,40.0667,40.0833,40.0583,40.0667,8206.0
2015-08-10 13:20:00,48.17,48.17,48.11,48.12,7771.0,40.075,40.075,40.0251,40.0334,7771.0
2015-08-10 13:30:00,48.13,48.14,48.09,48.09,11924.0,40.0417,40.05,40.0084,40.0084,11924.0
2015-08-10 13:40:00,48.09,48.09,48.07,48.09,1575.0,40.0084,40.0084,39.9918,40.0084,1575.0
2015-08-10 13:50:00,48.09,48.12,48.09,48.11,6028.0,40.0084,40.0334,40.0084,40.0251,6028.0
2015-08-10 14:00:00,48.12,48.12,48.04,48.04,11550.0,40.0334,40.0334,39.9668,39.9668,11550.0
2015-08-10 14:10:00,48.05,48.08,48.04,48.06,19360.0,39.9751,40.0001,39.9668,39.9835,19360.0
2015-08-10 14:20:00,48.08,48.08,48.04,48.05,6011.0,40.0001,40.0001,39.9668,39.9751,6011.0
2015-08-10 14:30:00,48.05,48.07,47.99,48.05,16386.0,39.9751,39.9918,39.9252,39.9751,16386.0
2015-08-10 14:40:00,48.04,48.05,48.0,48.0,5838.0,39.9668,39.9751,39.9335,39.9335,5838.0
2015-08-10 14:50:00,47.99,48.0,47.97,47.99,8628.0,39.9252,39.9335,39.9086,39.9252,8628.0
2015-08-10 15:00:00,47.99,48.02,47.99,48.02,5371.0,39.9252,39.9502,39.9252,39.9502,5371.0
2015-08-10 15:10:00,48.02,48.03,48.0,48.01,8685.0,39.9502,39.9585,39.9335,39.9419,8685.0
2015-08-10 15:20:00,48.01,48.01,47.97,47.98,12217.0,39.9419,39.9419,39.9086,39.9169,12217.0
2015-08-10 15:30:00,47.97,47.99,47.91,47.93,17260.0,39.9086,39.9252,39.8587,39.8753,17260.0
2015-08-10 15:40:00,47.94,47.95,47.92,47.92,25438.0,39.8836,39.8919,39.867,39.867,25438.0
2015-08-10 15:50:00,47.93,47.95,47.9,47.92,60025.0,39.8753,39.8919,39.8503,39.867,60025.0
2015-08-11 09:30:00,47.61,47.67,47.42,47.5,20843.0,39.6091,39.659,39.451,39.5176,20843.0
2015-08-11 09:40:00,47.51,47.52,47.34,47.34,22975.0,39.5259,39.5342,39.3845,39.3845,22975.0
2015-08-11 09:50:00,47.34,47.48,47.34,47.48,2922.0,39.3845,39.5009,39.3845,39.5009,2922.0
2015-08-11 10:00:00,47.45,47.52,47.41,47.48,12556.0,39.476,39.5342,39.4427,39.5009,12556.0
2015-08-11 10:10:00,47.46,47.62,47.46,47.6,15019.0,39.4843,39.6174,39.4843,39.6008,15019.0
2015-08-11 10:20:00,47.62,47.7,47.6,47.68,5932.0,39.6174,39.684,39.6008,39.6673,5932.0
2015-08-11 10:30:00,47.69,47.69,47.61,47.61,5214.0,39.6756,39.6756,39.6091,39.6091,5214.0
2015-08-11 10:40:00,47.64,47.82,47.63,47.82,11750.0,39.634,39.7838,39.6257,39.7838,11750.0
2015-08-11 10:50:00,47.81,47.84,47.8,47.82,14352.0,39.7755,39.8004,39.7672,39.7838,14352.0
2015-08-11 11:00:00,47.81,47.81,47.73,47.73,6915.0,39.7755,39.7755,39.7089,39.7089,6915.0
2015-08-11 11:10:00,47.73,47.77,47.72,47.73,7895.0,39.7089,39.7422,39.7006,39.7089,7895.0
2015-08-11 11:20:00,47.71,47.71,47.64,47.66,2100.0,39.6923,39.6923,39.634,39.6507,2100.0
2015-08-11 11:30:00,47.68,47.73,47.68,47.71,3810.0,39.6673,39.7089,39.6673,39.6923,3810.0
2015-08-11 11:40:00,47.71,47.72,47.64,47.65,3418.0,39.6923,39.7006,39.634,39.6424,3418.0
2015-08-11 11:50:00,47.65,47.67,47.62,47.64,3324.0,39.6424,39.659,39.6174,39.634,3324.0
2015-08-11 12:00:00,47.66,47.66,47.59,47.65,3069.0,39.6507,39.6507,39.5924,39.6424,3069.0
2015-08-11 12:10:00,47.67,47.73,47.64,47.66,3938.0,39.659,39.7089,39.634,39.6507,3938.0
2015-08-11 12:20:00,47.65,47.67,47.6,47.66,2783.0,39.6424,39.659,39.6008,39.6507,2783.0
2015-08-11 12:30:00,47.65,47.72,47.64,47.66,5128.0,39.6424,39.7006,39.634,39.6507,5128.0
2015-08-11 12:40:00,47.68,47.68,47.62,47.65,7238.0,39.6673,39.6673,39.6174,39.6424,7238.0
2015-08-11 12:50:00,47.64,47.82,47.64,47.71,124546.0,39.634,39.7838,39.634,39.6923,124546.0
2015-08-11 13:00:00,47.72,47.72,47.64,47.65,4990.0,39.7006,39.7006,39.634,39.6424,4990.0
2015-08-11 13:10:00,47.64,47.69,47.62,47.69,2534.0,39.634,39.6756,39.6174,39.6756,2534.0
2015-08-11 13:20:00,47.66,47.68,47.61,47.66,4201.0,39.6507,39.6673,39.6091,39.6507,4201.0
2015-08-11 13:30:00,47.67,47.76,47.65,47.74,2100.0,39.659,39.7339,39.6424,39.7172,2100.0
2015-08-11 13:40:00,47.74,47.74,47.67,47.73,2200.0,39.7172,39.7172,39.659,39.7089,2200.0
2015-08-11 13:50:00,47.73,47.73,47.68,47.72,4175.0,39.7089,39.7089,39.6673,39.7006,4175.0
2015-08-11 14:00:00,47.72,47.78,47.67,47.76,5098.0,39.7006,39.7505,39.659,39.7339,5098.0
2015-08-11 14:10:00,47.78,47.8,47.77,47.78,5722.0,39.7505,39.7672,39.7422,39.7505,5722.0
2015-08-11 14:20:00,47.79,47.81,47.78,47.78,3200.0,39.7588,39.7755,39.7505,39.7505,3200.0
2015-08-11 14:30:00,47.77,47.78,47.71,47.76,3997.0,39.7422,39.7505,39.6923,39.7339,3997.0
2015-08-11 14:40:00,47.75,47.81,47.74,47.76,5203.0,39.7256,39.7755,39.7172,39.7339,5203.0
2015-08-11 14:50:00,47.75,47.79,47.73,47.76,11691.0,39.7256,39.7588,39.7089,39.7339,11691.0
2015-08-11 15:00:00,47.77,47.78,47.7,47.72,11541.0,39.7422,39.7505,39.684,39.7006,11541.0
2015-08-11 15:10:00,47.73,47.76,47.72,47.74,9637.0,39.7089,39.7339,39.7006,39.7172,9637.0
2015-08-11 15:20:00,47.73,47.76,47.72,47.76,6436.0,39.7089,39.7339,39.7006,39.7339,6436.0
2015-08-11 15:30:00,47.76,47.77,47.7,47.74,17588.0,39.7339,39.7422,39.684,39.7172,17588.0
2015-08-11 15:40:00,47.74,47.78,47.69,47.69,16144.0,39.7172,39.7505,39.6756,39.6756,16144.0
2015-08-11 15:50:00,47.68,47.77,47.68,47.73,43323.0,39.6673,39.7422,39.6673,39.7089,43323.0
2015-08-12 09:30:00,47.38,47.41,47.08,47.31,32779.0,39.4177,39.4427,39.1681,39.3595,32779.0
2015-08-12 09:40:00,47.32,47.44,47.2,47.24,26246.0,39.3678,39.4676,39.268,39.3013,26246.0
2015-08-12 09:50:00,47.23,47.24,47.15,47.18,14388.0,39.2929,39.3013,39.2264,39.2513,14388.0
2015-08-12 10:00:00,47.18,47.21,47.0,47.05,15445.0,39.2513,39.2763,39.1016,39.1432,15445.0
2015-08-12 10:10:00,47.05,47.12,47.01,47.06,42028.0,39.1432,39.2014,39.1099,39.1515,42028.0
2015-08-12 10:20:00,47.07,47.07,46.83,46.91,21652.0,39.1598,39.1598,38.9602,39.0267,21652.0
2015-08-12 10:30:00,46.91,46.95,46.86,46.95,7852.0,39.0267,39.06,38.9851,39.06,7852.0
2015-08-12 10:40:00,46.95,46.99,46.87,46.92,9326.0,39.06,39.0933,38.9934,39.035,9326.0
2015-08-12 10:50:00,46.92,46.96,46.85,46.89,5638.0,39.035,39.0683,38.9768,39.0101,5638.0
2015-08-12 11:00:00,46.9,46.97,46.87,46.92,10007.0,39.0184,39.0766,38.9934,39.035,10007.0
2015-08-12 11:10:00,46.94,47.0,46.94,46.99,4478.0,39.0517,39.1016,39.0517,39.0933,4478.0
2015-08-12 11:20:00,46.98,47.01,46.97,47.01,9646.0,39.085,39.1099,39.0766,39.1099,9646.0
2015-08-12 11:30:00,47.02,47.03,46.95,46.96,6576.0,39.1182,39.1265,39.06,39.0683,6576.0
2015-08-12 11:40:00,46.95,46.97,46.92,46.97,15500.0,39.06,39.0766,39.035,39.0766,15500.0
2015-08-12 11:50:00,46.95,46.97,46.89,46.92,10377.0,39.06,39.0766,39.0101,39.035,10377.0
2015-08-12 12:00:00,46.94,46.96,46.93,46.94,2963.0,39.0517,39.0683,39.0434,39.0517,2963.0
2015-08-12 12:10:00,46.96,47.02,46.96,47.01,6672.0,39.0683,39.1182,39.0683,39.1099,6672.0
2015-08-12 12:20:00,46.99,47.05,46.98,47.05,11233.0,39.0933,39.1432,39.085,39.1432,11233.0
2015-08-12 12:30:00,47.06,47.11,47.04,47.1,3339.0,39.1515,39.1931,39.1349,39.1848,3339.0
2015-08-12 12:40:00,47.1,47.12,47.1,47.11,4695.0,39.1848,39.2014,39.1848,39.1931,4695.0
2015-08-12 12:50:00,47.11,47.15,47.06,47.09,11561.0,39.1931,39.2264,39.1515,39.1765,11561.0
2015-08-12 13:00:00,47.09,47.13,47.04,47.13,4873.0,39.1765,39.2097,39.1349,39.2097,4873.0
2015-08-12 13:10:00,47.12,47.22,47.12,47.22,5164.0,39.2014,39.2846,39.2014,39.2846,5164.0
2015-08-12 13:20:00,47.21,47.23,47.15,47.17,61550.0,39.2763,39.2929,39.2264,39.243,61550.0
2015-08-12 13:30:00,47.16,47.16,47.14,47.15,3438.0,39.2347,39.2347,39.2181,39.2264,3438.0
2015-08-12 13:40:00,47.16,47.22,47.16,47.22,11704.0,39.2347,39.2846,39.2347,39.2846,11704.0
2015-08-12 13:50:00,47.22,47.28,47.2,47.22,25442.0,39.2846,39.3345,39.268,39.2846,25442.0
2015-08-12 14:00:00,47.21,47.21,47.15,47.21,14158.0,39.2763,39.2763,39.2264,39.2763,14158.0
2015-08-12 14:10:00,47.21,47.24,47.16,47.21,7859.0,39.2763,39.3013,39.2347,39.2763,7859.0
2015-08-12 14:20:00,47.18,47.19,47.06,47.13,25051.0,39.2513,39.2597,39.1515,39.2097,25051.0
2015-08-12 14:30:00,47.13,47.18,47.09,47.18,19752.0,39.2097,39.2513,39.1765,39.2513,19752.0
2015-08-12 14:40:00,47.18,47.22,47.18,47.2,18731.0,39.2513,39.2846,39.2513,39.268,18731.0
2015-08-12 14:50:00,47.21,47.29,47.19,47.25,40713.0,39.2763,39.3429,39.2597,39.3096,40713.0
2015-08-12 15:00:00,47.24,47.26,47.21,47.23,32813.0,39.3013,39.3179,39.2763,39.2929,32813.0
2015-08-12 15:10:00,47.23,47.23,47.18,47.21,22095.0,39.2929,39.2929,39.2513,39.2763,22095.0
2015-08-12 15:20:00,47.21,47.28,47.2,47.27,37771.0,39.2763,39.3345,39.268,39.3262,37771.0
2015-08-12 15:30:00,47.27,47.32,47.26,47.3,39803.0,39.3262,39.3678,39.3179,39.3512,39803.0
2015-08-12 15:40:00,47.31,47.32,47.19,47.27,68592.0,39.3595,39.3678,39.2597,39.3262,68592.0
2015-08-12 15:50:00,47.27,47.27,47.18,47.21,165508.0,39.3262,39.3262,39.2513,39.2763,165508.0
2015-08-13 09:30:00,47.1,47.43,47.06,47.06,25039.0,39.1848,39.4593,39.1515,39.1515,25039.0
2015-08-13 09:40:00,47.08,47.21,47.06,47.12,10981.0,39.1681,39.2763,39.1515,39.2014,10981.0
2015-08-13 09:50:00,47.14,47.16,47.09,47.11,6114.0,39.2181,39.2347,39.1765,39.1931,6114.0
2015-08-13 10:00:00,47.11,47.15,47.0,47.12,7550.0,39.1931,39.2264,39.1016,39.2014,7550.0
2015-08-13 10:10:00,47.14,47.21,47.06,47.1,11550.0,39.2181,39.2763,39.1515,39.1848,11550.0
2015-08-13 10:20:00,47.11,47.2,47.1,47.2,6164.0,39.1931,39.268,39.1848,39.268,6164.0
2015-08-13 10:30:00,47.22,47.28,47.19,47.28,4800.0,39.2846,39.3345,39.2597,39.3345,4800.0
2015-08-13 10:40:00,47.29,47.29,47.12,47.13,53030.0,39.3429,39.3429,39.2014,39.2097,53030.0
2015-08-13 10:50:00,47.12,47.14,47.03,47.08,118777.0,39.2014,39.2181,39.1265,39.1681,118777.0
2015-08-13 11:00:00,47.07,47.09,46.99,47.01,19680.0,39.1598,39.1765,39.0933,39.1099,19680.0
2015-08-13 11:10:00,46.99,47.1,46.97,47.09,27245.0,39.0933,39.1848,39.0766,39.1765,27245.0
2015-08-13 11:20:00,47.09,47.1,47.01,47.01,90049.0,39.1765,39.1848,39.1099,39.1099,90049.0
2015-08-13 11:30:00,47.01,47.05,47.0,47.03,7714.0,39.1099,39.1432,39.1016,39.1265,7714.0
2015-08-13 11:40:00,47.03,47.05,46.97,47.02,20249.0,39.1265,39.1432,39.0766,39.1182,20249.0
2015-08-13 11:50:00,47.02,47.03,46.97,46.99,8770.0,39.1182,39.1265,39.0766,39.0933,8770.0
2015-08-13 12:00:00,46.99,47.02,46.99,46.99,24741.0,39.0933,39.1182,39.0933,39.0933,24741.0
2015-08-13 12:10:00,47.0,47.04,46.98,47.01,23132.0,39.1016,39.1349,39.085,39.1099,23132.0
2015-08-13 12:20:00,47.01,47.06,46.99,47.02,23890.0,39.1099,39.1515,39.0933,39.1182,23890.0
2015-08-13 12:30:00,47.03,47.04,46.99,47.0,18405.0,39.1265,39.1349,39.0933,39.1016,18405.0
2015-08-13 12:40:00,47.0,47.01,46.94,47.0,9622.0,39.1016,39.1099,39.0517,39.1016,9622.0
2015-08-13 12:50:00,47.0,47.01,46.96,46.99,12300.0,39.1016,39.1099,39.0683,39.0933,12300.0
2015-08-13 13:00:00,46.99,47.01,46.98,46.99,18457.0,39.0933,39.1099,39.085,39.0933,18457.0
2015-08-13 13:10:00,47.0,47.02,46.99,46.99,7650.0,39.1016,39.1182,39.0933,39.0933,7650.0
2015-08-13 13:20:00,47.0,47.03,46.99,47.01,13285.0,39.1016,39.1265,39.0933,39.1099,13285.0
2015-08-13 13:30:00,47.02,47.03,46.99,47.0,11249.0,39.1182,39.1265,39.0933,39.1016,11249.0
2015-08-13 13:40:00,46.99,47.01,46.97,47.0,6440.0,39.0933,39.1099,39.0766,39.1016,6440.0
2015-08-13 13:50:00,47.0,47.01,46.97,46.98,6598.0,39.1016,39.1099,39.0766,39.085,6598.0
2015-08-13 14:00:00,46.99,47.01,46.96,47.0,14642.0,39.0933,39.1099,39.0683,39.1016,14642.0
2015-08-13 14:10:00,47.0,47.05,46.98,47.02,13554.0,39.1016,39.1432,39.085,39.1182,13554.0
2015-08-13 14:20:00,47.03,47.1,47.02,47.08,8902.0,39.1265,39.1848,39.1182,39.1681,8902.0
2015-08-13 14:30:00,47.08,47.12,47.08,47.09,8315.0,39.1681,39.2014,39.1681,39.1765,8315.0
2015-08-13 14:40:00,47.09,47.1,47.04,47.1,10400.0,39.1765,39.1848,39.1349,39.1848,10400.0
2015-08-13 14:50:00,47.1,47.13,47.1,47.13,3205.0,39.1848,39.2097,39.1848,39.2097,3205.0
2015-08-13 15:00:00,47.12,47.12,47.03,47.04,14596.0,39.2014,39.2014,39.1265,39.1349,14596.0
2015-08-13 15:10:00,47.03,47.06,46.99,47.0,20475.0,39.1265,39.1515,39.0933,39.1016,20475.0
2015-08-13 15:20:00,46.99,47.01,46.96,46.98,18750.0,39.0933,39.1099,39.0683,39.085,18750.0
2015-08-13 15:30:00,46.98,46.99,46.88,46.96,37981.0,39.085,39.0933,39.0018,39.0683,37981.0
2015-08-13 15:40:00,46.97,47.0,46.91,46.96,48430.0,39.0766,39.1016,39.0267,39.0683,48430.0
2015-08-13 15:50:00,46.95,47.03,46.95,47.01,89042.0,39.06,39.1265,39.06,39.1099,89042.0
2015-08-14 09:30:00,46.97,47.04,46.86,46.94,13551.0,39.0766,39.1349,38.9851,39.0517,13551.0
2015-08-14 09:40:00,46.92,47.17,46.92,47.16,6995.0,39.035,39.243,39.035,39.2347,6995.0
2015-08-14 09:50:00,47.17,47.25,47.17,47.19,60025.0,39.243,39.3096,39.243,39.2597,60025.0
2015-08-14 10:00:00,47.2,47.25,47.18,47.23,6500.0,39.268,39.3096,39.2513,39.2929,6500.0
2015-08-14 10:10:00,47.24,47.27,47.2,47.26,6394.0,39.3013,39.3262,39.268,39.3179,6394.0
2015-08-14 10:20:00,47.27,47.27,47.18,47.2,16993.0,39.3262,39.3262,39.2513,39.268,16993.0
2015-08-14 10:30:00,47.21,47.23,47.19,47.2,9548.0,39.2763,39.2929,39.2597,39.268,9548.0
2015-08-14 10:40:00,47.2,47.21,47.17,47.17,29219.0,39.268,39.2763,39.243,39.243,29219.0
2015-08-14 10:50:00,47.16,47.19,47.14,47.16,11591.0,39.2347,39.2597,39.2181,39.2347,11591.0
2015-08-14 11:00:00,47.15,47.16,47.07,47.08,9430.0,39.2264,39.2347,39.1598,39.1681,9430.0
2015-08-14 11:10:00,47.08,47.09,47.0,47.03,5200.0,39.1681,39.1765,39.1016,39.1265,5200.0
2015-08-14 11:20:00,47.05,47.08,47.04,47.05,5650.0,39.1432,39.1681,39.1349,39.1432,5650.0
2015-08-14 11:30:00,47.04,47.08,47.02,47.08,4000.0,39.1349,39.1681,39.1182,39.1681,4000.0
2015-08-14 11:40:00,47.1,47.1,47.06,47.06,13852.0,39.1848,39.1848,39.1515,39.1515,13852.0
2015-08-14 11:50:00,47.06,47.08,47.01,47.03,10234.0,39.1515,39.1681,39.1099,39.1265,10234.0
2015-08-14 12:00:00,47.03,47.03,47.01,47.03,8852.0,39.1265,39.1265,39.1099,39.1265,8852.0
2015-08-14 12:10:00,47.03,47.03,47.0,47.01,15003.0,39.1265,39.1265,39.1016,39.1099,15003.0
2015-08-14 12:20:00,47.01,47.01,46.97,47.01,7624.0,39.1099,39.1099,39.0766,39.1099,7624.0
2015-08-14 12:30:00,47.01,47.03,47.0,47.02,11017.0,39.1099,39.1265,39.1016,39.1182,11017.0
2015-08-14 12:40:00,47.02,47.03,46.98,46.99,9792.0,39.1182,39.1265,39.085,39.0933,9792.0
2015-08-14 12:50:00,46.99,47.02,46.99,47.02,6606.0,39.0933,39.1182,39.0933,39.1182,6606.0
2015-08-14 13:00:00,47.01,47.04,46.98,47.02,7288.0,39.1099,39.1349,39.085,39.1182,7288.0
2015-08-14 13:10:00,47.02,47.2,47.02,47.2,30298.0,39.1182,39.268,39.1182,39.268,30298.0
2015-08-14 13:20:00,47.22,47.26,47.17,47.17,38083.0,39.2846,39.3179,39.243,39.243,38083.0
2015-08-14 13:30:00,47.18,47.22,47.18,47.22,12874.0,39.2513,39.2846,39.2513,39.2846,12874.0
2015-08-14 13:40:00,47.22,47.24,47.16,47.17,6400.0,39.2846,39.3013,39.2347,39.243,6400.0
2015-08-14 13:50:00,47.17,47.18,47.15,47.17,7681.0,39.243,39.2513,39.2264,39.243,7681.0
2015-08-14 14:00:00,47.18,47.21,47.16,47.17,5179.0,39.2513,39.2763,39.2347,39.243,5179.0
2015-08-14 14:10:00,47.17,47.19,47.16,47.18,6520.0,39.243,39.2597,39.2347,39.2513,6520.0
2015-08-14 14:20:00,47.18,47.23,47.17,47.17,21342.0,39.2513,39.2929,39.243,39.243,21342.0
2015-08-14 14:30:00,47.18,47.19,47.16,47.17,7605.0,39.2513,39.2597,39.2347,39.243,7605.0
2015-08-14 14:40:00,47.19,47.22,47.15,47.2,8636.0,39.2597,39.2846,39.2264,39.268,8636.0
2015-08-14 14:50:00,47.19,47.21,47.18,47.21,6100.0,39.2597,39.2763,39.2513,39.2763,6100.0
2015-08-14 15:00:00,47.2,47.25,47.2,47.24,11843.0,39.268,39.3096,39.268,39.3013,11843.0
2015-08-14 15:10:00,47.24,47.28,47.22,47.25,25698.0,39.3013,39.3345,39.2846,39.3096,25698.0
2015-08-14 15:20:00,47.26,47.29,47.24,47.29,8899.0,39.3179,39.3429,39.3013,39.3429,8899.0
2015-08-14 15:30:00,47.29,47.29,47.26,47.27,16151.0,39.3429,39.3429,39.3179,39.3262,16151.0
2015-08-14 15:40:00,47.27,47.3,47.24,47.3,19084.0,39.3262,39.3512,39.3013,39.3512,19084.0
2015-08-14 15:50:00,47.3,47.31,47.25,47.29,52315.0,39.3512,39.3595,39.3096,39.3429,52315.0
2015-08-17 09:30:00,47.07,47.19,46.89,46.99,14362.0,39.1598,39.2597,39.0101,39.0933,14362.0
2015-08-17 09:40:00,46.98,46.98,46.87,46.94,4300.0,39.085,39.085,38.9934,39.0517,4300.0
2015-08-17 09:50:00,46.97,47.03,46.89,46.89,8944.0,39.0766,39.1265,39.0101,39.0101,8944.0
2015-08-17 10:00:00,46.93,47.04,46.89,46.98,10531.0,39.0434,39.1349,39.0101,39.085,10531.0
2015-08-17 10:10:00,47.01,47.27,47.01,47.25,14676.0,39.1099,39.3262,39.1099,39.3096,14676.0
2015-08-17 10:20:00,47.24,47.28,47.15,47.15,12343.0,39.3013,39.3345,39.2264,39.2264,12343.0
2015-08-17 10:30:00,47.16,47.27,47.16,47.24,24170.0,39.2347,39.3262,39.2347,39.3013,24170.0
2015-08-17 10:40:00,47.24,47.3,47.23,47.27,10253.0,39.3013,39.3512,39.2929,39.3262,10253.0
2015-08-17 10:50:00,47.26,47.3,47.25,47.27,41749.0,39.3179,39.3512,39.3096,39.3262,41749.0
2015-08-17 11:00:00,47.28,47.3,47.26,47.27,30375.0,39.3345,39.3512,39.3179,39.3262,30375.0
2015-08-17 11:10:00,47.29,47.36,47.27,47.35,12943.0,39.3429,39.4011,39.3262,39.3928,12943.0
2015-08-17 11:20:00,47.35,47.36,47.34,47.34,3100.0,39.3928,39.4011,39.3845,39.3845,3100.0
2015-08-17 11:30:00,47.33,47.35,47.3,47.32,3700.0,39.3761,39.3928,39.3512,39.3678,3700.0
2015-08-17 11:40:00,47.34,47.45,47.34,47.42,9820.0,39.3845,39.476,39.3845,39.451,9820.0
2015-08-17 11:50:00,47.42,47.43,47.39,47.43,22965.0,39.451,39.4593,39.4261,39.4593,22965.0
2015-08-17 12:00:00,47.44,47.48,47.43,47.47,9181.0,39.4676,39.5009,39.4593,39.4926,9181.0
2015-08-17 12:10:00,47.47,47.53,47.46,47.48,11032.0,39.4926,39.5425,39.4843,39.5009,11032.0
2015-08-17 12:20:00,47.47,47.53,47.47,47.51,7563.0,39.4926,39.5425,39.4926,39.5259,7563.0
2015-08-17 12:30:00,47.5,47.53,47.5,47.53,2900.0,39.5176,39.5425,39.5176,39.5425,2900.0
2015-08-17 12:40:00,47.53,47.58,47.53,47.58,10058.0,39.5425,39.5841,39.5425,39.5841,10058.0
2015-08-17 12:50:00,47.58,47.58,47.55,47.57,8479.0,39.5841,39.5841,39.5592,39.5758,8479.0
2015-08-17 13:00:00,47.57,47.63,47.57,47.59,19424.0,39.5758,39.6257,39.5758,39.5924,19424.0
2015-08-17 13:10:00,47.59,47.61,47.59,47.61,6108.0,39.5924,39.6091,39.5924,39.6091,6108.0
2015-08-17 13:20:00,47.61,47.65,47.6,47.64,8724.0,39.6091,39.6424,39.6008,39.634,8724.0
2015-08-17 13:30:00,47.65,47.69,47.64,47.66,16996.0,39.6424,39.6756,39.634,39.6507,16996.0
2015-08-17 13:40:00,47.65,47.69,47.65,47.67,5055.0,39.6424,39.6756,39.6424,39.659,5055.0
2015-08-17 13:50:00,47.67,47.67,47.62,47.62,5824.0,39.659,39.659,39.6174,39.6174,5824.0
2015-08-17 14:00:00,47.63,47.65,47.61,47.62,10500.0,39.6257,39.6424,39.6091,39.6174,10500.0
2015-08-17 14:10:00,47.62,47.64,47.57,47.58,8124.0,39.6174,39.634,39.5758,39.5841,8124.0
2015-08-17 14:20:00,47.58,47.6,47.56,47.56,8921.0,39.5841,39.6008,39.5675,39.5675,8921.0
2015-08-17 14:30:00,47.56,47.63,47.55,47.63,7173.0,39.5675,39.6257,39.5592,39.6257,7173.0
2015-08-17 14:40:00,47.63,47.65,47.55,47.58,40106.0,39.6257,39.6424,39.5592,39.5841,40106.0
2015-08-17 14:50:00,47.58,47.59,47.53,47.59,15371.0,39.5841,39.5924,39.5425,39.5924,15371.0
2015-08-17 15:00:00,47.59,47.63,47.58,47.63,20988.0,39.5924,39.6257,39.5841,39.6257,20988.0
2015-08-17 15:10:00,47.63,47.65,47.58,47.59,12855.0,39.6257,39.6424,39.5841,39.5924,12855.0
2015-08-17 15:20:00,47.59,47.64,47.59,47.63,14802.0,39.5924,39.634,39.5924,39.6257,14802.0
2015-08-17 15:30:00,47.63,47.64,47.58,47.58,20591.0,39.6257,39.634,39.5841,39.5841,20591.0
2015-08-17 15:40:00,47.58,47.63,47.57,47.62,26881.0,39.5841,39.6257,39.5758,39.6174,26881.0
2015-08-17 15:50:00,47.62,47.71,47.58,47.71,137588.0,39.6174,39.6923,39.5841,39.6923,137588.0
2015-08-18 09:30:00,47.63,47.78,47.6,47.73,11947.0,39.6257,39.7505,39.6008,39.7089,11947.0
2015-08-18 09:40:00,47.71,47.71,47.57,47.59,6726.0,39.6923,39.6923,39.5758,39.5924,6726.0
2015-08-18 09:50:00,47.61,47.65,47.55,47.61,9281.0,39.6091,39.6424,39.5592,39.6091,9281.0
2015-08-18 10:00:00,47.61,47.73,47.61,47.72,6800.0,39.6091,39.7089,39.6091,39.7006,6800.0
2015-08-18 10:10:00,47.72,47.72,47.59,47.64,15138.0,39.7006,39.7006,39.5924,39.634,15138.0
2015-08-18 10:20:00,47.65,47.71,47.63,47.64,54974.0,39.6424,39.6923,39.6257,39.634,54974.0
2015-08-18 10:30:00,47.66,47.71,47.64,47.65,6757.0,39.6507,39.6923,39.634,39.6424,6757.0
2015-08-18 10:40:00,47.66,47.69,47.62,47.67,7623.0,39.6507,39.6756,39.6174,39.659,7623.0
2015-08-18 10:50:00,47.66,47.74,47.66,47.71,8951.0,39.6507,39.7172,39.6507,39.6923,8951.0
2015-08-18 11:00:00,47.72,47.72,47.66,47.68,6100.0,39.7006,39.7006,39.6507,39.6673,6100.0
2015-08-18 11:10:00,47.68,47.75,47.67,47.67,28603.0,39.6673,39.7256,39.659,39.659,28603.0
2015-08-18 11:20:00,47.68,47.69,47.62,47.64,7317.0,39.6673,39.6756,39.6174,39.634,7317.0
2015-08-18 11:30:00,47.62,47.63,47.6,47.61,3758.0,39.6174,39.6257,39.6008,39.6091,3758.0
2015-08-18 11:40:00,47.61,47.61,47.59,47.6,6840.0,39.6091,39.6091,39.5924,39.6008,6840.0
2015-08-18 11:50:00,47.61,47.62,47.59,47.62,5863.0,39.6091,39.6174,39.5924,39.6174,5863.0
2015-08-18 12:00:00,47.62,47.63,47.6,47.62,4513.0,39.6174,39.6257,39.6008,39.6174,4513.0
2015-08-18 12:10:00,47.62,47.64,47.62,47.63,1700.0,39.6174,39.634,39.6174,39.6257,1700.0
2015-08-18 12:20:00,47.64,47.68,47.63,47.66,18878.0,39.634,39.6673,39.6257,39.6507,18878.0
2015-08-18 12:30:00,47.66,47.67,47.64,47.64,2600.0,39.6507,39.659,39.634,39.634,2600.0
2015-08-18 12:40:00,47.64,47.65,47.6,47.61,4000.0,39.634,39.6424,39.6008,39.6091,4000.0
2015-08-18 12:50:00,47.6,47.61,47.57,47.57,4013.0,39.6008,39.6091,39.5758,39.5758,4013.0
2015-08-18 13:00:00,47.57,47.57,47.54,47.54,5855.0,39.5758,39.5758,39.5508,39.5508,5855.0
2015-08-18 13:10:00,47.54,47.57,47.54,47.55,5192.0,39.5508,39.5758,39.5508,39.5592,5192.0
2015-08-18 13:20:00,47.54,47.56,47.54,47.56,3700.0,39.5508,39.5675,39.5508,39.5675,3700.0
2015-08-18 13:30:00,47.56,47.56,47.53,47.54,2606.0,39.5675,39.5675,39.5425,39.5508,2606.0
2015-08-18 13:40:00,47.52,47.55,47.52,47.54,3173.0,39.5342,39.5592,39.5342,39.5508,3173.0
2015-08-18 13:50:00,47.54,47.58,47.54,47.58,3126.0,39.5508,39.5841,39.5508,39.5841,3126.0
2015-08-18 14:00:00,47.58,47.58,47.55,47.57,4916.0,39.5841,39.5841,39.5592,39.5758,4916.0
2015-08-18 14:10:00,47.58,47.61,47.58,47.61,8416.0,39.5841,39.6091,39.5841,39.6091,8416.0
2015-08-18 14:20:00,47.62,47.66,47.62,47.66,2700.0,39.6174,39.6507,39.6174,39.6507,2700.0
2015-08-18 14:30:00,47.66,47.67,47.65,47.66,7313.0,39.6507,39.659,39.6424,39.6507,7313.0
2015-08-18 14:40:00,47.66,47.67,47.6,47.64,13866.0,39.6507,39.659,39.6008,39.634,13866.0
2015-08-18 14:50:00,47.63,47.63,47.59,47.62,6690.0,39.6257,39.6257,39.5924,39.6174,6690.0
2015-08-18 15:00:00,47.62,47.65,47.61,47.63,7900.0,39.6174,39.6424,39.6091,39.6257,7900.0
2015-08-18 15:10:00,47.63,47.64,47.61,47.64,7946.0,39.6257,39.634,39.6091,39.634,7946.0
2015-08-18 15:20:00,47.64,47.66,47.63,47.66,10482.0,39.634,39.6507,39.6257,39.6507,10482.0
2015-08-18 15:30:00,47.66,47.69,47.64,47.69,12768.0,39.6507,39.6756,39.634,39.6756,12768.0
2015-08-18 15:40:00,47.68,47.69,47.63,47.68,26322.0,39.6673,39.6756,39.6257,39.6673,26322.0
2015-08-18 15:50:00,47.68,47.68,47.64,47.65,49681.0,39.6673,39.6673,39.634,39.6424,49681.0
2015-08-19 09:30:00,47.43,47.46,47.18,47.29,9061.0,39.4593,39.4843,39.2513,39.3429,9061.0
2015-08-19 09:40:00,47.3,47.43,47.29,47.34,8814.0,39.3512,39.4593,39.3429,39.3845,8814.0
2015-08-19 09:50:00,47.32,47.43,47.27,47.34,7808.0,39.3678,39.4593,39.3262,39.3845,7808.0
2015-08-19 10:00:00,47.26,47.36,47.26,47.28,7020.0,39.3179,39.4011,39.3179,39.3345,7020.0
2015-08-19 10:10:00,47.3,47.31,47.21,47.26,7707.0,39.3512,39.3595,39.2763,39.3179,7707.0
2015-08-19 10:20:00,47.25,47.28,47.23,47.28,3566.0,39.3096,39.3345,39.2929,39.3345,3566.0
2015-08-19 10:30:00,47.28,47.34,47.27,47.27,6208.0,39.3345,39.3845,39.3262,39.3262,6208.0
2015-08-19 10:40:00,47.27,47.27,47.16,47.16,9069.0,39.3262,39.3262,39.2347,39.2347,9069.0
2015-08-19 10:50:00,47.16,47.16,47.06,47.06,5506.0,39.2347,39.2347,39.1515,39.1515,5506.0
2015-08-19 11:00:00,47.07,47.15,47.07,47.11,8151.0,39.1598,39.2264,39.1598,39.1931,8151.0
2015-08-19 11:10:00,47.13,47.17,47.09,47.09,4984.0,39.2097,39.243,39.1765,39.1765,4984.0
2015-08-19 11:20:00,47.09,47.09,47.01,47.02,6216.0,39.1765,39.1765,39.1099,39.1182,6216.0
2015-08-19 11:30:00,47.01,47.07,46.98,47.07,9345.0,39.1099,39.1598,39.085,39.1598,9345.0
2015-08-19 11:40:00,47.08,47.1,47.05,47.05,4055.0,39.1681,39.1848,39.1432,39.1432,4055.0
2015-08-19 11:50:00,47.05,47.08,47.01,47.02,7963.0,39.1432,39.1681,39.1099,39.1182,7963.0
2015-08-19 12:00:00,47.02,47.03,47.0,47.03,2700.0,39.1182,39.1265,39.1016,39.1265,2700.0
2015-08-19 12:10:00,47.04,47.04,46.93,46.96,6186.0,39.1349,39.1349,39.0434,39.0683,6186.0
2015-08-19 12:20:00,46.96,46.99,46.92,46.97,4408.0,39.0683,39.0933,39.035,39.0766,4408.0
2015-08-19 12:30:00,46.97,47.01,46.97,46.99,4780.0,39.0766,39.1099,39.0766,39.0933,4780.0
2015-08-19 12:40:00,47.0,47.02,46.99,46.99,6243.0,39.1016,39.1182,39.0933,39.0933,6243.0
2015-08-19 12:50:00,47.01,47.03,46.98,46.98,10247.0,39.1099,39.1265,39.085,39.085,10247.0
2015-08-19 13:00:00,46.97,47.08,46.97,47.06,5133.0,39.0766,39.1681,39.0766,39.1515,5133.0
2015-08-19 13:10:00,47.05,47.19,47.05,47.19,5752.0,39.1432,39.2597,39.1432,39.2597,5752.0
2015-08-19 13:20:00,47.19,47.21,47.15,47.16,5763.0,39.2597,39.2763,39.2264,39.2347,5763.0
2015-08-19 13:30:00,47.14,47.16,47.11,47.15,8645.0,39.2181,39.2347,39.1931,39.2264,8645.0
2015-08-19 13:40:00,47.12,47.26,47.12,47.21,4661.0,39.2014,39.3179,39.2014,39.2763,4661.0
2015-08-19 13:50:00,47.2,47.25,47.1,47.13,20494.0,39.268,39.3096,39.1848,39.2097,20494.0
2015-08-19 14:00:00,47.14,47.33,47.14,47.29,5000.0,39.2181,39.3761,39.2181,39.3429,5000.0
2015-08-19 14:10:00,47.28,47.41,47.28,47.31,9646.0,39.3345,39.4427,39.3345,39.3595,9646.0
2015-08-19 14:20:00,47.31,47.34,47.31,47.32,2201.0,39.3595,39.3845,39.3595,39.3678,2201.0
2015-08-19 14:30:00,47.32,47.34,47.25,47.34,18141.0,39.3678,39.3845,39.3096,39.3845,18141.0
2015-08-19 14:40:00,47.34,47.34,47.25,47.3,8318.0,39.3845,39.3845,39.3096,39.3512,8318.0
2015-08-19 14:50:00,47.29,47.3,47.18,47.19,2249.0,39.3429,39.3512,39.2513,39.2597,2249.0
2015-08-19 15:00:00,47.2,47.2,47.12,47.19,5127.0,39.268,39.268,39.2014,39.2597,5127.0
2015-08-19 15:10:00,47.19,47.22,47.16,47.2,13858.0,39.2597,39.2846,39.2347,39.268,13858.0
2015-08-19 15:20:00,47.2,47.25,47.18,47.24,8920.0,39.268,39.3096,39.2513,39.3013,8920.0
2015-08-19 15:30:00,47.25,47.26,47.15,47.17,15374.0,39.3096,39.3179,39.2264,39.243,15374.0
2015-08-19 15:40:00,47.17,47.25,47.16,47.23,15457.0,39.243,39.3096,39.2347,39.2929,15457.0
2015-08-19 15:50:00,47.22,47.26,47.11,47.11,45942.0,39.2846,39.3179,39.1931,39.1931,45942.0
2015-08-20 09:30:00,46.75,46.79,46.52,46.58,30939.0,38.8936,38.9269,38.7023,38.7522,30939.0
2015-08-20 09:40:00,46.63,46.77,46.63,46.77,19198.0,38.7938,38.9102,38.7938,38.9102,19198.0
2015-08-20 09:50:00,46.75,46.83,46.72,46.78,4761.0,38.8936,38.9602,38.8686,38.9186,4761.0
2015-08-20 10:00:00,46.76,46.78,46.58,46.67,4901.0,38.9019,38.9186,38.7522,38.827,4901.0
2015-08-20 10:10:00,46.66,46.7,46.61,46.66,5414.0,38.8187,38.852,38.7771,38.8187,5414.0
2015-08-20 10:20:00,46.66,46.68,46.56,46.59,4629.0,38.8187,38.8354,38.7355,38.7605,4629.0
2015-08-20 10:30:00,46.56,46.72,46.55,46.72,5965.0,38.7355,38.8686,38.7272,38.8686,5965.0
2015-08-20 10:40:00,46.7,46.81,46.67,46.81,14003.0,38.852,38.9435,38.827,38.9435,14003.0
2015-08-20 10:50:00,46.79,46.83,46.76,46.79,4607.0,38.9269,38.9602,38.9019,38.9269,4607.0
2015-08-20 11:00:00,46.76,46.78,46.7,46.72,11764.0,38.9019,38.9186,38.852,38.8686,11764.0
2015-08-20 11:10:00,46.72,46.77,46.64,46.64,8640.0,38.8686,38.9102,38.8021,38.8021,8640.0
2015-08-20 11:20:00,46.64,46.75,46.62,46.73,13319.0,38.8021,38.8936,38.7855,38.877,13319.0
2015-08-20 11:30:00,46.75,46.75,46.68,46.68,2216.0,38.8936,38.8936,38.8354,38.8354,2216.0
2015-08-20 11:40:00,46.7,46.75,46.7,46.75,6718.0,38.852,38.8936,38.852,38.8936,6718.0
2015-08-20 11:50:00,46.73,46.77,46.7,46.77,3862.0,38.877,38.9102,38.852,38.9102,3862.0
2015-08-20 12:00:00,46.78,46.78,46.68,46.72,3077.0,38.9186,38.9186,38.8354,38.8686,3077.0
2015-08-20 12:10:00,46.72,46.73,46.64,46.68,2992.0,38.8686,38.877,38.8021,38.8354,2992.0
2015-08-20 12:20:00,46.68,46.68,46.61,46.62,6577.0,38.8354,38.8354,38.7771,38.7855,6577.0
2015-08-20 12:30:00,46.63,46.68,46.62,46.64,3254.0,38.7938,38.8354,38.7855,38.8021,3254.0
2015-08-20 12:40:00,46.64,46.64,46.59,46.62,18222.0,38.8021,38.8021,38.7605,38.7855,18222.0
2015-08-20 12:50:00,46.62,46.63,46.54,46.56,4025.0,38.7855,38.7938,38.7189,38.7355,4025.0
2015-08-20 13:00:00,46.58,46.63,46.53,46.58,12993.0,38.7522,38.7938,38.7106,38.7522,12993.0
2015-08-20 13:10:00,46.61,46.72,46.61,46.7,4748.0,38.7771,38.8686,38.7771,38.852,4748.0
2015-08-20 13:20:00,46.71,46.74,46.68,46.74,4939.0,38.8603,38.8853,38.8354,38.8853,4939.0
2015-08-20 13:30:00,46.74,46.75,46.68,46.69,5070.0,38.8853,38.8936,38.8354,38.8437,5070.0
2015-08-20 13:40:00,46.67,46.71,46.65,46.71,5512.0,38.827,38.8603,38.8104,38.8603,5512.0
2015-08-20 13:50:00,46.71,46.73,46.68,46.68,3300.0,38.8603,38.877,38.8354,38.8354,3300.0
2015-08-20 14:00:00,46.68,46.7,46.65,46.66,9223.0,38.8354,38.852,38.8104,38.8187,9223.0
2015-08-20 14:10:00,46.64,46.64,46.55,46.6,8437.0,38.8021,38.8021,38.7272,38.7688,8437.0
2015-08-20 14:20:00,46.59,46.64,46.58,46.61,19137.0,38.7605,38.8021,38.7522,38.7771,19137.0
2015-08-20 14:30:00,46.61,46.61,46.51,46.55,10792.0,38.7771,38.7771,38.6939,38.7272,10792.0
2015-08-20 14:40:00,46.53,46.55,46.49,46.49,6098.0,38.7106,38.7272,38.6773,38.6773,6098.0
2015-08-20 14:50:00,46.5,46.54,46.48,46.49,8682.0,38.6856,38.7189,38.669,38.6773,8682.0
2015-08-20 15:00:00,46.49,46.53,46.49,46.52,9422.0,38.6773,38.7106,38.6773,38.7023,9422.0
2015-08-20 15:10:00,46.52,46.55,46.49,46.53,28043.0,38.7023,38.7272,38.6773,38.7106,28043.0
2015-08-20 15:20:00,46.53,46.57,46.52,46.54,37823.0,38.7106,38.7439,38.7023,38.7189,37823.0
2015-08-20 15:30:00,46.54,46.58,46.52,46.52,18896.0,38.7189,38.7522,38.7023,38.7023,18896.0
2015-08-20 15:40:00,46.51,46.53,46.42,46.42,31936.0,38.6939,38.7106,38.6191,38.6191,31936.0
2015-08-20 15:50:00,46.43,46.44,46.33,46.35,70137.0,38.6274,38.6357,38.5442,38.5608,70137.0
2015-08-21 09:30:00,45.89,46.12,45.8,45.96,29080.0,38.1781,38.3695,38.1033,38.2364,29080.0
2015-08-21 09:40:00,45.96,45.97,45.73,45.85,47129.0,38.2364,38.2447,38.045,38.1449,47129.0
2015-08-21 09:50:00,45.87,45.94,45.78,45.81,54773.0,38.1615,38.2197,38.0866,38.1116,54773.0
2015-08-21 10:00:00,45.81,45.96,45.77,45.92,13643.0,38.1116,38.2364,38.0783,38.2031,13643.0
2015-08-21 10:10:00,45.92,45.92,45.78,45.78,25850.0,38.2031,38.2031,38.0866,38.0866,25850.0
2015-08-21 10:20:00,45.76,45.84,45.74,45.76,20674.0,38.07,38.1365,38.0533,38.07,20674.0
2015-08-21 10:30:00,45.78,45.79,45.6,45.63,24763.0,38.0866,38.0949,37.9369,37.9618,24763.0
2015-08-21 10:40:00,45.63,45.71,45.62,45.68,7106.0,37.9618,38.0284,37.9535,38.0034,7106.0
2015-08-21 10:50:00,45.69,45.71,45.44,45.52,49808.0,38.0117,38.0284,37.8038,37.8703,49808.0
2015-08-21 11:00:00,45.53,45.54,45.4,45.43,12225.0,37.8786,37.8869,37.7705,37.7954,12225.0
2015-08-21 11:10:00,45.41,45.44,45.33,45.41,13983.0,37.7788,37.8038,37.7122,37.7788,13983.0
2015-08-21 11:20:00,45.41,45.48,45.35,45.48,10005.0,37.7788,37.837,37.7289,37.837,10005.0
2015-08-21 11:30:00,45.46,45.53,45.36,45.4,15530.0,37.8204,37.8786,37.7372,37.7705,15530.0
2015-08-21 11:40:00,45.4,45.47,45.4,45.47,14276.0,37.7705,37.8287,37.7705,37.8287,14276.0
2015-08-21 11:50:00,45.48,45.59,45.44,45.56,24471.0,37.837,37.9285,37.8038,37.9036,24471.0
2015-08-21 12:00:00,45.55,45.67,45.48,45.67,37812.0,37.8953,37.9951,37.837,37.9951,37812.0
2015-08-21 12:10:00,45.67,45.67,45.46,45.46,26129.0,37.9951,37.9951,37.8204,37.8204,26129.0
2015-08-21 12:20:00,45.46,45.5,45.42,45.46,12869.0,37.8204,37.8537,37.7871,37.8204,12869.0
2015-08-21 12:30:00,45.48,45.54,45.45,45.47,13578.0,37.837,37.8869,37.8121,37.8287,13578.0
2015-08-21 12:40:00,45.46,45.46,45.39,45.4,9024.0,37.8204,37.8204,37.7622,37.7705,9024.0
2015-08-21 12:50:00,45.41,45.41,45.31,45.31,8566.0,37.7788,37.7788,37.6956,37.6956,8566.0
2015-08-21 13:00:00,45.32,45.36,45.26,45.36,8796.0,37.7039,37.7372,37.654,37.7372,8796.0
2015-08-21 13:10:00,45.34,45.37,45.32,45.36,7329.0,37.7206,37.7455,37.7039,37.7372,7329.0
2015-08-21 13:20:00,45.35,45.5,45.35,45.49,8833.0,37.7289,37.8537,37.7289,37.8453,8833.0
2015-08-21 13:30:00,45.48,45.5,45.4,45.43,31803.0,37.837,37.8537,37.7705,37.7954,31803.0
2015-08-21 13:40:00,45.43,45.53,45.43,45.47,7217.0,37.7954,37.8786,37.7954,37.8287,7217.0
2015-08-21 13:50:00,45.45,45.45,45.38,45.41,31491.0,37.8121,37.8121,37.7538,37.7788,31491.0
2015-08-21 14:00:00,45.4,45.43,45.39,45.4,53391.0,37.7705,37.7954,37.7622,37.7705,53391.0
2015-08-21 14:10:00,45.41,45.42,45.31,45.33,11872.0,37.7788,37.7871,37.6956,37.7122,11872.0
2015-08-21 14:20:00,45.33,45.34,45.28,45.31,11134.0,37.7122,37.7206,37.6706,37.6956,11134.0
2015-08-21 14:30:00,45.32,45.4,45.3,45.31,9680.0,37.7039,37.7705,37.6873,37.6956,9680.0
2015-08-21 14:40:00,45.3,45.32,45.2,45.2,13920.0,37.6873,37.7039,37.6041,37.6041,13920.0
2015-08-21 14:50:00,45.2,45.29,45.19,45.27,14148.0,37.6041,37.679,37.5958,37.6623,14148.0
2015-08-21 15:00:00,45.26,45.3,45.18,45.18,19394.0,37.654,37.6873,37.5874,37.5874,19394.0
2015-08-21 15:10:00,45.19,45.19,44.98,45.11,27368.0,37.5958,37.5958,37.4211,37.5292,27368.0
2015-08-21 15:20:00,45.1,45.13,45.03,45.08,28346.0,37.5209,37.5458,37.4627,37.5042,28346.0
2015-08-21 15:30:00,45.08,45.11,44.96,45.0,52104.0,37.5042,37.5292,37.4044,37.4377,52104.0
2015-08-21 15:40:00,44.99,45.08,44.98,45.06,62963.0,37.4294,37.5042,37.4211,37.4876,62963.0
2015-08-21 15:50:00,45.06,45.08,44.81,44.82,162104.0,37.4876,37.5042,37.2796,37.2879,162104.0
2015-08-24 09:30:00,42.71,42.93,39.99,42.56,68500.0,35.5325,35.7156,33.2696,35.4077,68500.0
2015-08-24 09:40:00,42.61,43.4,42.6,42.98,42431.0,35.4493,36.1066,35.441,35.7572,42431.0
2015-08-24 09:50:00,42.98,43.01,42.77,42.95,34407.0,35.7572,35.7821,35.5824,35.7322,34407.0
2015-08-24 10:00:00,42.95,43.56,42.9,43.56,26767.0,35.7322,36.2397,35.6906,36.2397,26767.0
2015-08-24 10:10:00,43.56,43.75,43.55,43.73,32546.0,36.2397,36.3978,36.2314,36.3811,32546.0
2015-08-24 10:20:00,43.73,43.91,43.56,43.56,27919.0,36.3811,36.5309,36.2397,36.2397,27919.0
2015-08-24 10:30:00,43.53,43.82,43.34,43.68,24588.0,36.2147,36.456,36.0567,36.3395,24588.0
2015-08-24 10:40:00,43.69,43.73,43.48,43.66,17924.0,36.3478,36.3811,36.1731,36.3229,17924.0
2015-08-24 10:50:00,43.68,43.74,43.64,43.69,14616.0,36.3395,36.3894,36.3062,36.3478,14616.0
2015-08-24 11:00:00,43.71,43.72,43.41,43.45,11442.0,36.3645,36.3728,36.1149,36.1482,11442.0
2015-08-24 11:10:00,43.46,43.46,43.33,43.35,14454.0,36.1565,36.1565,36.0483,36.065,14454.0
2015-08-24 11:20:00,43.34,43.34,43.21,43.25,20675.0,36.0567,36.0567,35.9485,35.9818,20675.0
2015-08-24 11:30:00,43.24,43.45,43.22,43.44,12591.0,35.9735,36.1482,35.9568,36.1399,12591.0
2015-08-24 11:40:00,43.45,43.53,43.4,43.53,10016.0,36.1482,36.2147,36.1066,36.2147,10016.0
2015-08-24 11:50:00,43.54,43.82,43.54,43.78,12175.0,36.223,36.456,36.223,36.4227,12175.0
2015-08-24 12:00:00,43.74,43.81,43.61,43.76,13114.0,36.3894,36.4477,36.2813,36.4061,13114.0
2015-08-24 12:10:00,43.76,43.84,43.68,43.77,12779.0,36.4061,36.4726,36.3395,36.4144,12779.0
2015-08-24 12:20:00,43.78,43.87,43.72,43.87,6487.0,36.4227,36.4976,36.3728,36.4976,6487.0
2015-08-24 12:30:00,43.85,43.93,43.76,43.89,9573.0,36.481,36.5475,36.4061,36.5142,9573.0
2015-08-24 12:40:00,43.87,43.9,43.75,43.76,8704.0,36.4976,36.5226,36.3978,36.4061,8704.0
2015-08-24 12:50:00,43.77,43.91,43.72,43.84,12253.0,36.4144,36.5309,36.3728,36.4726,12253.0
2015-08-24 13:00:00,43.9,43.99,43.88,43.99,7567.0,36.5226,36.5974,36.5059,36.5974,7567.0
2015-08-24 13:10:00,43.99,43.99,43.93,43.99,12738.0,36.5974,36.5974,36.5475,36.5974,12738.0
2015-08-24 13:20:00,43.97,43.97,43.81,43.85,14776.0,36.5808,36.5808,36.4477,36.481,14776.0
2015-08-24 13:30:00,43.84,43.84,43.66,43.67,9662.0,36.4726,36.4726,36.3229,36.3312,9662.0
2015-08-24 13:40:00,43.65,43.74,43.64,43.72,7597.0,36.3146,36.3894,36.3062,36.3728,7597.0
2015-08-24 13:50:00,43.71,43.72,43.48,43.48,12759.0,36.3645,36.3728,36.1731,36.1731,12759.0
2015-08-24 14:00:00,43.49,43.53,43.41,43.42,8378.0,36.1815,36.2147,36.1149,36.1232,8378.0
2015-08-24 14:10:00,43.44,43.44,43.27,43.43,10521.0,36.1399,36.1399,35.9984,36.1315,10521.0
2015-08-24 14:20:00,43.46,43.46,43.33,43.33,8700.0,36.1565,36.1565,36.0483,36.0483,8700.0
2015-08-24 14:30:00,43.34,43.41,43.33,43.39,8054.0,36.0567,36.1149,36.0483,36.0983,8054.0
2015-08-24 14:40:00,43.34,43.38,43.16,43.18,11551.0,36.0567,36.0899,35.9069,35.9235,11551.0
2015-08-24 14:50:00,43.18,43.19,42.93,42.94,26835.0,35.9235,35.9319,35.7156,35.7239,26835.0
2015-08-24 15:00:00,42.93,43.11,42.83,43.11,19878.0,35.7156,35.8653,35.6324,35.8653,19878.0
2015-08-24 15:10:00,43.1,43.1,42.99,42.99,12578.0,35.857,35.857,35.7655,35.7655,12578.0
2015-08-24 15:20:00,43.0,43.04,42.9,42.91,17112.0,35.7738,35.8071,35.6906,35.6989,17112.0
2015-08-24 15:30:00,42.9,43.36,42.86,43.36,23978.0,35.6906,36.0733,35.6573,36.0733,23978.0
2015-08-24 15:40:00,43.34,43.61,43.26,43.44,74225.0,36.0567,36.2813,35.9901,36.1399,74225.0
2015-08-24 15:50:00,43.42,43.47,43.09,43.09,136718.0,36.1232,36.1648,35.8487,35.8487,136718.0
2015-08-25 09:30:00,43.94,43.98,43.36,43.55,97973.0,36.5558,36.5891,36.0733,36.2314,97973.0
2015-08-25 09:40:00,43.52,43.52,43.33,43.35,89654.0,36.2064,36.2064,36.0483,36.065,89654.0
2015-08-25 09:50:00,43.32,43.46,43.23,43.33,14257.0,36.04,36.1565,35.9651,36.0483,14257.0
2015-08-25 10:00:00,43.29,43.39,43.23,43.36,10155.0,36.0151,36.0983,35.9651,36.0733,10155.0
2015-08-25 10:10:00,43.36,43.62,43.27,43.51,25486.0,36.0733,36.2896,35.9984,36.1981,25486.0
2015-08-25 10:20:00,43.54,43.56,43.44,43.47,13267.0,36.223,36.2397,36.1399,36.1648,13267.0
2015-08-25 10:30:00,43.47,43.5,43.39,43.44,16085.0,36.1648,36.1898,36.0983,36.1399,16085.0
2015-08-25 10:40:00,43.45,43.52,43.41,43.47,4946.0,36.1482,36.2064,36.1149,36.1648,4946.0
2015-08-25 10:50:00,43.5,43.52,43.43,43.44,10897.0,36.1898,36.2064,36.1315,36.1399,10897.0
2015-08-25 11:00:00,43.47,43.57,43.47,43.57,8849.0,36.1648,36.248,36.1648,36.248,8849.0
2015-08-25 11:10:00,43.58,43.64,43.57,43.6,10358.0,36.2563,36.3062,36.248,36.273,10358.0
2015-08-25 11:20:00,43.62,43.68,43.6,43.62,6814.0,36.2896,36.3395,36.273,36.2896,6814.0
2015-08-25 11:30:00,43.62,43.62,43.56,43.58,6739.0,36.2896,36.2896,36.2397,36.2563,6739.0
2015-08-25 11:40:00,43.58,43.59,43.5,43.53,9276.0,36.2563,36.2646,36.1898,36.2147,9276.0
2015-08-25 11:50:00,43.51,43.52,43.41,43.41,8219.0,36.1981,36.2064,36.1149,36.1149,8219.0
2015-08-25 12:00:00,43.41,43.49,43.4,43.46,4039.0,36.1149,36.1815,36.1066,36.1565,4039.0
2015-08-25 12:10:00,43.44,43.5,43.42,43.45,3796.0,36.1399,36.1898,36.1232,36.1482,3796.0
2015-08-25 12:20:00,43.46,43.52,43.45,43.5,3812.0,36.1565,36.2064,36.1482,36.1898,3812.0
2015-08-25 12:30:00,43.49,43.51,43.45,43.47,14720.0,36.1815,36.1981,36.1482,36.1648,14720.0
2015-08-25 12:40:00,43.46,43.51,43.45,43.45,5592.0,36.1565,36.1981,36.1482,36.1482,5592.0
2015-08-25 12:50:00,43.45,43.5,43.45,43.46,6134.0,36.1482,36.1898,36.1482,36.1565,6134.0
2015-08-25 13:00:00,43.46,43.47,43.4,43.44,7792.0,36.1565,36.1648,36.1066,36.1399,7792.0
2015-08-25 13:10:00,43.44,43.45,43.36,43.37,16465.0,36.1399,36.1482,36.0733,36.0816,16465.0
2015-08-25 13:20:00,43.37,43.42,43.18,43.19,15447.0,36.0816,36.1232,35.9235,35.9319,15447.0
2015-08-25 13:30:00,43.19,43.28,43.19,43.24,6596.0,35.9319,36.0067,35.9319,35.9735,6596.0
2015-08-25 13:40:00,43.22,43.23,43.15,43.2,7505.0,35.9568,35.9651,35.8986,35.9402,7505.0
2015-08-25 13:50:00,43.2,43.28,43.19,43.2,8413.0,35.9402,36.0067,35.9319,35.9402,8413.0
2015-08-25 14:00:00,43.18,43.2,43.13,43.13,9954.0,35.9235,35.9402,35.8819,35.8819,9954.0
2015-08-25 14:10:00,43.13,43.2,43.11,43.2,12500.0,35.8819,35.9402,35.8653,35.9402,12500.0
2015-08-25 14:20:00,43.23,43.31,43.19,43.22,9900.0,35.9651,36.0317,35.9319,35.9568,9900.0
2015-08-25 14:30:00,43.23,43.26,43.13,43.16,11847.0,35.9651,35.9901,35.8819,35.9069,11847.0
2015-08-25 14:40:00,43.16,43.26,43.15,43.26,11703.0,35.9069,35.9901,35.8986,35.9901,11703.0
2015-08-25 14:50:00,43.27,43.3,43.21,43.23,11426.0,35.9984,36.0234,35.9485,35.9651,11426.0
2015-08-25 15:00:00,43.22,43.27,43.19,43.2,22726.0,35.9568,35.9984,35.9319,35.9402,22726.0
2015-08-25 15:10:00,43.2,43.22,43.17,43.19,48661.0,35.9402,35.9568,35.9152,35.9319,48661.0
2015-08-25 15:20:00,43.2,43.23,43.11,43.13,70278.0,35.9402,35.9651,35.8653,35.8819,70278.0
2015-08-25 15:30:00,43.12,43.12,42.9,42.93,53280.0,35.8736,35.8736,35.6906,35.7156,53280.0
2015-08-25 15:40:00,42.92,42.96,42.81,42.86,102027.0,35.7072,35.7405,35.6157,35.6573,102027.0
2015-08-25 15:50:00,42.86,42.96,42.61,42.62,170428.0,35.6573,35.7405,35.4493,35.4577,170428.0
2015-08-26 09:30:00,43.76,43.76,43.02,43.31,54797.0,36.4061,36.4061,35.7904,36.0317,54797.0
2015-08-26 09:40:00,43.32,43.47,42.98,43.22,21421.0,36.04,36.1648,35.7572,35.9568,21421.0
2015-08-26 09:50:00,43.26,43.26,42.97,43.13,92641.0,35.9901,35.9901,35.7488,35.8819,92641.0
2015-08-26 10:00:00,43.12,43.18,43.02,43.11,28349.0,35.8736,35.9235,35.7904,35.8653,28349.0
2015-08-26 10:10:00,43.14,43.15,42.84,42.84,31030.0,35.8903,35.8986,35.6407,35.6407,31030.0
2015-08-26 10:20:00,42.83,43.09,42.83,43.0,14478.0,35.6324,35.8487,35.6324,35.7738,14478.0
2015-08-26 10:30:00,43.02,43.07,42.89,42.95,19911.0,35.7904,35.832,35.6823,35.7322,19911.0
2015-08-26 10:40:00,42.96,42.96,42.82,42.84,10270.0,35.7405,35.7405,35.624,35.6407,10270.0
2015-08-26 10:50:00,42.87,42.95,42.84,42.86,5773.0,35.6656,35.7322,35.6407,35.6573,5773.0
2015-08-26 11:00:00,42.87,42.87,42.77,42.8,6830.0,35.6656,35.6656,35.5824,35.6074,6830.0
2015-08-26 11:10:00,42.81,42.86,42.75,42.85,17856.0,35.6157,35.6573,35.5658,35.649,17856.0
2015-08-26 11:20:00,42.84,42.86,42.74,42.77,13906.0,35.6407,35.6573,35.5575,35.5824,13906.0
2015-08-26 11:30:00,42.79,42.8,42.6,42.62,16405.0,35.5991,35.6074,35.441,35.4577,16405.0
2015-08-26 11:40:00,42.62,42.81,42.62,42.78,8104.0,35.4577,35.6157,35.4577,35.5908,8104.0
2015-08-26 11:50:00,42.78,42.79,42.7,42.72,7253.0,35.5908,35.5991,35.5242,35.5409,7253.0
2015-08-26 12:00:00,42.7,42.76,42.64,42.7,7814.0,35.5242,35.5741,35.4743,35.5242,7814.0
2015-08-26 12:10:00,42.72,42.76,42.64,42.74,7155.0,35.5409,35.5741,35.4743,35.5575,7155.0
2015-08-26 12:20:00,42.75,42.75,42.66,42.68,14222.0,35.5658,35.5658,35.4909,35.5076,14222.0
2015-08-26 12:30:00,42.67,42.68,42.57,42.57,5886.0,35.4993,35.5076,35.4161,35.4161,5886.0
2015-08-26 12:40:00,42.57,42.66,42.55,42.65,4714.0,35.4161,35.4909,35.3994,35.4826,4714.0
2015-08-26 12:50:00,42.64,42.77,42.6,42.76,11388.0,35.4743,35.5824,35.441,35.5741,11388.0
2015-08-26 13:00:00,42.76,42.83,42.66,42.66,39661.0,35.5741,35.6324,35.4909,35.4909,39661.0
2015-08-26 13:10:00,42.7,42.75,42.68,42.73,15911.0,35.5242,35.5658,35.5076,35.5492,15911.0
2015-08-26 13:20:00,42.74,42.95,42.74,42.93,8948.0,35.5575,35.7322,35.5575,35.7156,8948.0
2015-08-26 13:30:00,42.92,42.92,42.84,42.91,31607.0,35.7072,35.7072,35.6407,35.6989,31607.0
2015-08-26 13:40:00,42.94,42.94,42.77,42.81,43431.0,35.7239,35.7239,35.5824,35.6157,43431.0
2015-08-26 13:50:00,42.84,42.98,42.84,42.98,5875.0,35.6407,35.7572,35.6407,35.7572,5875.0
2015-08-26 14:00:00,42.97,42.99,42.87,42.96,12127.0,35.7488,35.7655,35.6656,35.7405,12127.0
2015-08-26 14:10:00,42.98,42.99,42.85,42.86,11200.0,35.7572,35.7655,35.649,35.6573,11200.0
2015-08-26 14:20:00,42.87,42.98,42.87,42.97,22939.0,35.6656,35.7572,35.6656,35.7488,22939.0
2015-08-26 14:30:00,42.97,43.05,42.93,43.01,47880.0,35.7488,35.8154,35.7156,35.7821,47880.0
2015-08-26 14:40:00,43.02,43.18,43.01,43.08,20011.0,35.7904,35.9235,35.7821,35.8404,20011.0
2015-08-26 14:50:00,43.07,43.14,43.0,43.07,29673.0,35.832,35.8903,35.7738,35.832,29673.0
2015-08-26 15:00:00,43.03,43.13,42.99,43.1,47413.0,35.7988,35.8819,35.7655,35.857,47413.0
2015-08-26 15:10:00,43.12,43.29,43.12,43.29,46047.0,35.8736,36.0151,35.8736,36.0151,46047.0
2015-08-26 15:20:00,43.31,43.34,43.12,43.21,34480.0,36.0317,36.0567,35.8736,35.9485,34480.0
2015-08-26 15:30:00,43.21,43.26,43.15,43.24,114552.0,35.9485,35.9901,35.8986,35.9735,114552.0
2015-08-26 15:40:00,43.25,43.41,43.19,43.28,130802.0,35.9818,36.1149,35.9319,36.0067,130802.0
2015-08-26 15:50:00,43.28,43.37,43.22,43.29,186247.0,36.0067,36.0816,35.9568,36.0151,186247.0
2015-08-27 09:30:00,43.85,43.96,43.61,43.73,20955.0,36.481,36.5725,36.2813,36.3811,20955.0
2015-08-27 09:40:00,43.77,43.88,43.69,43.77,16358.0,36.4144,36.5059,36.3478,36.4144,16358.0
2015-08-27 09:50:00,43.77,43.82,43.68,43.72,32543.0,36.4144,36.456,36.3395,36.3728,32543.0
2015-08-27 10:00:00,43.73,43.76,43.57,43.76,16847.0,36.3811,36.4061,36.248,36.4061,16847.0
2015-08-27 10:10:00,43.76,43.82,43.7,43.82,22734.0,36.4061,36.456,36.3562,36.456,22734.0
2015-08-27 10:20:00,43.8,43.84,43.74,43.78,14934.0,36.4394,36.4726,36.3894,36.4227,14934.0
2015-08-27 10:30:00,43.79,43.87,43.76,43.83,11555.0,36.431,36.4976,36.4061,36.4643,11555.0
2015-08-27 10:40:00,43.84,44.02,43.83,44.02,10876.0,36.4726,36.6224,36.4643,36.6224,10876.0
2015-08-27 10:50:00,44.0,44.04,43.98,44.04,21746.0,36.6057,36.639,36.5891,36.639,21746.0
2015-08-27 11:00:00,44.02,44.13,44.0,44.07,16433.0,36.6224,36.7139,36.6057,36.664,16433.0
2015-08-27 11:10:00,44.05,44.1,44.03,44.06,9564.0,36.6473,36.6889,36.6307,36.6557,9564.0
2015-08-27 11:20:00,44.07,44.07,44.01,44.03,8652.0,36.664,36.664,36.6141,36.6307,8652.0
2015-08-27 11:30:00,44.02,44.03,43.94,43.94,7327.0,36.6224,36.6307,36.5558,36.5558,7327.0
2015-08-27 11:40:00,43.93,44.08,43.93,44.07,4274.0,36.5475,36.6723,36.5475,36.664,4274.0
2015-08-27 11:50:00,44.08,44.09,44.0,44.04,31974.0,36.6723,36.6806,36.6057,36.639,31974.0
2015-08-27 12:00:00,44.06,44.18,44.05,44.15,5025.0,36.6557,36.7555,36.6473,36.7305,5025.0
2015-08-27 12:10:00,44.14,44.18,44.13,44.17,5968.0,36.7222,36.7555,36.7139,36.7472,5968.0
2015-08-27 12:20:00,44.16,44.18,44.13,44.18,3751.0,36.7389,36.7555,36.7139,36.7555,3751.0
2015-08-27 12:30:00,44.19,44.22,44.17,44.22,5450.0,36.7638,36.7888,36.7472,36.7888,5450.0
2015-08-27 12:40:00,44.21,44.22,44.14,44.22,5197.0,36.7805,36.7888,36.7222,36.7888,5197.0
2015-08-27 12:50:00,44.23,44.34,44.23,44.34,5742.0,36.7971,36.8886,36.7971,36.8886,5742.0
2015-08-27 13:00:00,44.32,44.32,44.27,44.31,6986.0,36.872,36.872,36.8304,36.8636,6986.0
2015-08-27 13:10:00,44.32,44.34,44.28,44.3,9514.0,36.872,36.8886,36.8387,36.8553,9514.0
2015-08-27 13:20:00,44.29,44.31,44.25,44.26,9011.0,36.847,36.8636,36.8137,36.8221,9011.0
2015-08-27 13:30:00,44.26,44.27,44.21,44.21,9799.0,36.8221,36.8304,36.7805,36.7805,9799.0
2015-08-27 13:40:00,44.19,44.21,44.11,44.16,20438.0,36.7638,36.7805,36.6973,36.7389,20438.0
2015-08-27 13:50:00,44.14,44.23,44.13,44.21,6132.0,36.7222,36.7971,36.7139,36.7805,6132.0
2015-08-27 14:00:00,44.23,44.26,44.19,44.23,11297.0,36.7971,36.8221,36.7638,36.7971,11297.0
2015-08-27 14:10:00,44.23,44.25,44.11,44.14,8842.0,36.7971,36.8137,36.6973,36.7222,8842.0
2015-08-27 14:20:00,44.13,44.16,43.98,44.0,9956.0,36.7139,36.7389,36.5891,36.6057,9956.0
2015-08-27 14:30:00,44.01,44.09,43.97,44.06,8785.0,36.6141,36.6806,36.5808,36.6557,8785.0
2015-08-27 14:40:00,44.04,44.04,43.82,43.83,9787.0,36.639,36.639,36.456,36.4643,9787.0
2015-08-27 14:50:00,43.83,43.91,43.75,43.75,8978.0,36.4643,36.5309,36.3978,36.3978,8978.0
2015-08-27 15:00:00,43.76,43.82,43.61,43.72,11455.0,36.4061,36.456,36.2813,36.3728,11455.0
2015-08-27 15:10:00,43.75,43.8,43.67,43.77,38218.0,36.3978,36.4394,36.3312,36.4144,38218.0
2015-08-27 15:20:00,43.76,43.85,43.66,43.82,30205.0,36.4061,36.481,36.3229,36.456,30205.0
2015-08-27 15:30:00,43.83,43.96,43.77,43.89,72690.0,36.4643,36.5725,36.4144,36.5142,72690.0
2015-08-27 15:40:00,43.88,44.12,43.84,44.11,53940.0,36.5059,36.7056,36.4726,36.6973,53940.0
2015-08-27 15:50:00,44.11,44.24,44.07,44.23,119127.0,36.6973,36.8054,36.664,36.7971,119127.0
2015-08-28 09:30:00,43.95,44.21,43.95,44.1,17980.0,36.5641,36.7805,36.5641,36.6889,17980.0
2015-08-28 09:40:00,44.07,44.09,43.91,43.96,4905.0,36.664,36.6806,36.5309,36.5725,4905.0
2015-08-28 09:50:00,43.93,44.03,43.93,44.03,3600.0,36.5475,36.6307,36.5475,36.6307,3600.0
2015-08-28 10:00:00,44.07,44.07,43.89,43.9,9472.0,36.664,36.664,36.5142,36.5226,9472.0
2015-08-28 10:10:00,43.91,43.95,43.84,43.94,9650.0,36.5309,36.5641,36.4726,36.5558,9650.0
2015-08-28 10:20:00,43.91,43.93,43.86,43.9,5650.0,36.5309,36.5475,36.4893,36.5226,5650.0
2015-08-28 10:30:00,43.92,43.99,43.89,43.91,15433.0,36.5392,36.5974,36.5142,36.5309,15433.0
2015-08-28 10:40:00,43.92,43.95,43.85,43.91,6913.0,36.5392,36.5641,36.481,36.5309,6913.0
2015-08-28 10:50:00,43.9,43.98,43.9,43.92,5442.0,36.5226,36.5891,36.5226,36.5392,5442.0
2015-08-28 11:00:00,43.93,44.02,43.88,43.99,12164.0,36.5475,36.6224,36.5059,36.5974,12164.0
2015-08-28 11:10:00,43.97,44.04,43.97,43.98,5314.0,36.5808,36.639,36.5808,36.5891,5314.0
2015-08-28 11:20:00,43.98,44.13,43.98,44.12,19187.0,36.5891,36.7139,36.5891,36.7056,19187.0
2015-08-28 11:30:00,44.12,44.12,44.02,44.03,10281.0,36.7056,36.7056,36.6224,36.6307,10281.0
2015-08-28 11:40:00,44.0,44.03,43.96,43.96,14923.0,36.6057,36.6307,36.5725,36.5725,14923.0
2015-08-28 11:50:00,43.98,44.0,43.88,43.91,6100.0,36.5891,36.6057,36.5059,36.5309,6100.0
2015-08-28 12:00:00,43.91,43.94,43.88,43.89,5043.0,36.5309,36.5558,36.5059,36.5142,5043.0
2015-08-28 12:10:00,43.89,43.92,43.87,43.9,11278.0,36.5142,36.5392,36.4976,36.5226,11278.0
2015-08-28 12:20:00,43.9,43.98,43.9,43.97,12290.0,36.5226,36.5891,36.5226,36.5808,12290.0
2015-08-28 12:30:00,43.96,43.97,43.86,43.9,51694.0,36.5725,36.5808,36.4893,36.5226,51694.0
2015-08-28 12:40:00,43.9,43.95,43.9,43.95,15666.0,36.5226,36.5641,36.5226,36.5641,15666.0
2015-08-28 12:50:00,43.95,43.98,43.94,43.96,10906.0,36.5641,36.5891,36.5558,36.5725,10906.0
2015-08-28 13:00:00,43.97,43.98,43.94,43.95,10381.0,36.5808,36.5891,36.5558,36.5641,10381.0
2015-08-28 13:10:00,43.96,43.99,43.96,43.97,14434.0,36.5725,36.5974,36.5725,36.5808,14434.0
2015-08-28 13:20:00,43.97,43.98,43.88,43.89,16109.0,36.5808,36.5891,36.5059,36.5142,16109.0
2015-08-28 13:30:00,43.89,43.91,43.78,43.78,42723.0,36.5142,36.5309,36.4227,36.4227,42723.0
2015-08-28 13:40:00,43.78,43.85,43.77,43.84,29053.0,36.4227,36.481,36.4144,36.4726,29053.0
2015-08-28 13:50:00,43.84,43.94,43.83,43.9,14438.0,36.4726,36.5558,36.4643,36.5226,14438.0
2015-08-28 14:00:00,43.9,43.97,43.9,43.97,11384.0,36.5226,36.5808,36.5226,36.5808,11384.0
2015-08-28 14:10:00,43.97,43.97,43.89,43.94,8186.0,36.5808,36.5808,36.5142,36.5558,8186.0
2015-08-28 14:20:00,43.93,43.98,43.89,43.93,10202.0,36.5475,36.5891,36.5142,36.5475,10202.0
2015-08-28 14:30:00,43.93,43.95,43.88,43.93,11090.0,36.5475,36.5641,36.5059,36.5475,11090.0
2015-08-28 14:40:00,43.93,43.96,43.9,43.93,16214.0,36.5475,36.5725,36.5226,36.5475,16214.0
2015-08-28 14:50:00,43.93,43.93,43.85,43.86,22908.0,36.5475,36.5475,36.481,36.4893,22908.0
2015-08-28 15:00:00,43.88,43.88,43.81,43.86,30089.0,36.5059,36.5059,36.4477,36.4893,30089.0
2015-08-28 15:10:00,43.85,43.93,43.84,43.9,27281.0,36.481,36.5475,36.4726,36.5226,27281.0
2015-08-28 15:20:00,43.9,43.91,43.83,43.86,20748.0,36.5226,36.5309,36.4643,36.4893,20748.0
2015-08-28 15:30:00,43.86,43.87,43.82,43.84,23806.0,36.4893,36.4976,36.456,36.4726,23806.0
2015-08-28 15:40:00,43.84,43.88,43.78,43.83,45255.0,36.4726,36.5059,36.4227,36.4643,45255.0
2015-08-28 15:50:00,43.83,43.91,43.79,43.87,238317.0,36.4643,36.5309,36.431,36.4976,238317.0
2015-08-31 09:30:00,43.79,43.88,43.58,43.64,18925.0,36.431,36.5059,36.2563,36.3062,18925.0
2015-08-31 09:40:00,43.6,43.73,43.6,43.68,10896.0,36.273,36.3811,36.273,36.3395,10896.0
2015-08-31 09:50:00,43.68,43.76,43.67,43.67,8918.0,36.3395,36.4061,36.3312,36.3312,8918.0
2015-08-31 10:00:00,43.64,43.64,43.58,43.59,10331.0,36.3062,36.3062,36.2563,36.2646,10331.0
2015-08-31 10:10:00,43.59,43.63,43.58,43.62,14453.0,36.2646,36.2979,36.2563,36.2896,14453.0
2015-08-31 10:20:00,43.62,43.73,43.59,43.72,9813.0,36.2896,36.3811,36.2646,36.3728,9813.0
2015-08-31 10:30:00,43.71,43.75,43.68,43.75,6122.0,36.3645,36.3978,36.3395,36.3978,6122.0
2015-08-31 10:40:00,43.75,43.75,43.71,43.71,5180.0,36.3978,36.3978,36.3645,36.3645,5180.0
2015-08-31 10:50:00,43.71,43.71,43.66,43.66,5541.0,36.3645,36.3645,36.3229,36.3229,5541.0
2015-08-31 11:00:00,43.66,43.67,43.59,43.63,10656.0,36.3229,36.3312,36.2646,36.2979,10656.0
2015-08-31 11:10:00,43.62,43.68,43.61,43.65,8731.0,36.2896,36.3395,36.2813,36.3146,8731.0
2015-08-31 11:20:00,43.66,43.74,43.65,43.73,6567.0,36.3229,36.3894,36.3146,36.3811,6567.0
2015-08-31 11:30:00,43.71,43.71,43.57,43.62,17896.0,36.3645,36.3645,36.248,36.2896,17896.0
2015-08-31 11:40:00,43.63,43.75,43.62,43.67,10320.0,36.2979,36.3978,36.2896,36.3312,10320.0
2015-08-31 11:50:00,43.68,43.68,43.59,43.63,9001.0,36.3395,36.3395,36.2646,36.2979,9001.0
2015-08-31 12:00:00,43.66,43.7,43.65,43.68,124461.0,36.3229,36.3562,36.3146,36.3395,124461.0
2015-08-31 12:10:00,43.66,43.75,43.65,43.75,9803.0,36.3229,36.3978,36.3146,36.3978,9803.0
2015-08-31 12:20:00,43.76,43.79,43.75,43.79,5583.0,36.4061,36.431,36.3978,36.431,5583.0
2015-08-31 12:30:00,43.79,43.8,43.78,43.79,5134.0,36.431,36.4394,36.4227,36.431,5134.0
2015-08-31 12:40:00,43.8,43.8,43.75,43.76,4104.0,36.4394,36.4394,36.3978,36.4061,4104.0
2015-08-31 12:50:00,43.76,43.76,43.69,43.7,4193.0,36.4061,36.4061,36.3478,36.3562,4193.0
2015-08-31 13:00:00,43.71,43.75,43.7,43.75,3762.0,36.3645,36.3978,36.3562,36.3978,3762.0
2015-08-31 13:10:00,43.73,43.74,43.7,43.71,13359.0,36.3811,36.3894,36.3562,36.3645,13359.0
2015-08-31 13:20:00,43.71,43.72,43.68,43.71,7493.0,36.3645,36.3728,36.3395,36.3645,7493.0
2015-08-31 13:30:00,43.71,43.73,43.68,43.7,12422.0,36.3645,36.3811,36.3395,36.3562,12422.0
2015-08-31 13:40:00,43.7,43.73,43.67,43.67,7499.0,36.3562,36.3811,36.3312,36.3312,7499.0
2015-08-31 13:50:00,43.67,43.7,43.67,43.7,8833.0,36.3312,36.3562,36.3312,36.3562,8833.0
2015-08-31 14:00:00,43.7,43.72,43.67,43.69,7960.0,36.3562,36.3728,36.3312,36.3478,7960.0
2015-08-31 14:10:00,43.67,43.67,43.62,43.63,9629.0,36.3312,36.3312,36.2896,36.2979,9629.0
2015-08-31 14:20:00,43.62,43.71,43.62,43.69,8634.0,36.2896,36.3645,36.2896,36.3478,8634.0
2015-08-31 14:30:00,43.69,43.74,43.68,43.73,12325.0,36.3478,36.3894,36.3395,36.3811,12325.0
2015-08-31 14:40:00,43.72,43.74,43.69,43.7,11090.0,36.3728,36.3894,36.3478,36.3562,11090.0
2015-08-31 14:50:00,43.69,43.69,43.65,43.66,6690.0,36.3478,36.3478,36.3146,36.3229,6690.0
2015-08-31 15:00:00,43.66,43.75,43.65,43.75,21094.0,36.3229,36.3978,36.3146,36.3978,21094.0
2015-08-31 15:10:00,43.75,43.78,43.72,43.72,17566.0,36.3978,36.4227,36.3728,36.3728,17566.0
2015-08-31 15:20:00,43.72,43.74,43.69,43.72,14323.0,36.3728,36.3894,36.3478,36.3728,14323.0
2015-08-31 15:30:00,43.72,43.81,43.71,43.74,17266.0,36.3728,36.4477,36.3645,36.3894,17266.0
2015-08-31 15:40:00,43.74,43.82,43.74,43.78,35894.0,36.3894,36.456,36.3894,36.4227,35894.0
2015-08-31 15:50:00,43.79,43.8,43.69,43.72,65885.0,36.431,36.4394,36.3478,36.3728,65885.0
2015-09-01 09:30:00,42.83,43.03,42.78,43.01,18649.0,35.6324,35.7988,35.5908,35.7821,18649.0
2015-09-01 09:40:00,42.97,43.05,42.82,42.9,10466.0,35.7488,35.8154,35.624,35.6906,10466.0
2015-09-01 09:50:00,42.9,42.96,42.83,42.9,24855.0,35.6906,35.7405,35.6324,35.6906,24855.0
2015-09-01 10:00:00,42.9,42.9,42.78,42.88,13336.0,35.6906,35.6906,35.5908,35.674,13336.0
2015-09-01 10:10:00,42.9,42.91,42.83,42.86,22313.0,35.6906,35.6989,35.6324,35.6573,22313.0
2015-09-01 10:20:00,42.87,43.0,42.84,42.99,13051.0,35.6656,35.7738,35.6407,35.7655,13051.0
2015-09-01 10:30:00,43.01,43.09,42.94,42.99,73273.0,35.7821,35.8487,35.7239,35.7655,73273.0
2015-09-01 10:40:00,43.0,43.0,42.8,42.87,27337.0,35.7738,35.7738,35.6074,35.6656,27337.0
2015-09-01 10:50:00,42.85,42.88,42.79,42.85,25233.0,35.649,35.674,35.5991,35.649,25233.0
2015-09-01 11:00:00,42.87,42.87,42.73,42.85,22917.0,35.6656,35.6656,35.5492,35.649,22917.0
2015-09-01 11:10:00,42.85,42.91,42.83,42.83,26405.0,35.649,35.6989,35.6324,35.6324,26405.0
2015-09-01 11:20:00,42.83,42.85,42.71,42.77,22523.0,35.6324,35.649,35.5325,35.5824,22523.0
2015-09-01 11:30:00,42.77,42.81,42.72,42.76,29073.0,35.5824,35.6157,35.5409,35.5741,29073.0
2015-09-01 11:40:00,42.74,42.75,42.68,42.74,13893.0,35.5575,35.5658,35.5076,35.5575,13893.0
2015-09-01 11:50:00,42.74,42.75,42.66,42.7,14080.0,35.5575,35.5658,35.4909,35.5242,14080.0
2015-09-01 12:00:00,42.68,42.72,42.55,42.55,29621.0,35.5076,35.5409,35.3994,35.3994,29621.0
2015-09-01 12:10:00,42.56,42.7,42.55,42.7,20935.0,35.4077,35.5242,35.3994,35.5242,20935.0
2015-09-01 12:20:00,42.7,42.7,42.58,42.6,7976.0,35.5242,35.5242,35.4244,35.441,7976.0
2015-09-01 12:30:00,42.59,42.63,42.52,42.52,21821.0,35.4327,35.466,35.3745,35.3745,21821.0
2015-09-01 12:40:00,42.54,42.58,42.42,42.49,36616.0,35.3911,35.4244,35.2913,35.3495,36616.0
2015-09-01 12:50:00,42.5,42.54,42.47,42.51,12640.0,35.3578,35.3911,35.3329,35.3661,12640.0
2015-09-01 13:00:00,42.51,42.62,42.48,42.48,14877.0,35.3661,35.4577,35.3412,35.3412,14877.0
2015-09-01 13:10:00,42.49,42.55,42.45,42.51,16038.0,35.3495,35.3994,35.3162,35.3661,16038.0
2015-09-01 13:20:00,42.49,42.59,42.48,42.59,9897.0,35.3495,35.4327,35.3412,35.4327,9897.0
2015-09-01 13:30:00,42.58,42.62,42.53,42.55,9413.0,35.4244,35.4577,35.3828,35.3994,9413.0
2015-09-01 13:40:00,42.53,42.58,42.51,42.53,12485.0,35.3828,35.4244,35.3661,35.3828,12485.0
2015-09-01 13:50:00,42.53,42.59,42.53,42.57,7781.0,35.3828,35.4327,35.3828,35.4161,7781.0
2015-09-01 14:00:00,42.58,42.58,42.45,42.47,12894.0,35.4244,35.4244,35.3162,35.3329,12894.0
2015-09-01 14:10:00,42.47,42.47,42.37,42.37,12414.0,35.3329,35.3329,35.2497,35.2497,12414.0
2015-09-01 14:20:00,42.38,42.5,42.37,42.5,20304.0,35.258,35.3578,35.2497,35.3578,20304.0
2015-09-01 14:30:00,42.48,42.61,42.48,42.6,20075.0,35.3412,35.4493,35.3412,35.441,20075.0
2015-09-01 14:40:00,42.6,42.61,42.51,42.52,21554.0,35.441,35.4493,35.3661,35.3745,21554.0
2015-09-01 14:50:00,42.53,42.62,42.47,42.47,8700.0,35.3828,35.4577,35.3329,35.3329,8700.0
2015-09-01 15:00:00,42.47,42.49,42.39,42.44,21292.0,35.3329,35.3495,35.2663,35.3079,21292.0
2015-09-01 15:10:00,42.45,42.52,42.43,42.44,21583.0,35.3162,35.3745,35.2996,35.3079,21583.0
2015-09-01 15:20:00,42.45,42.49,42.34,42.34,23942.0,35.3162,35.3495,35.2247,35.2247,23942.0
2015-09-01 15:30:00,42.35,42.37,42.23,42.25,30561.0,35.233,35.2497,35.1332,35.1498,30561.0
2015-09-01 15:40:00,42.26,42.31,42.18,42.29,60847.0,35.1582,35.1998,35.0916,35.1831,60847.0
2015-09-01 15:50:00,42.29,42.42,42.27,42.32,84471.0,35.1831,35.2913,35.1665,35.2081,84471.0
2015-09-02 09:30:00,42.56,42.56,42.1,42.31,13819.0,35.7166,35.7166,35.3306,35.5068,13819.0
2015-09-02 09:40:00,42.33,42.36,42.25,42.28,10041.0,35.5236,35.5488,35.4565,35.4817,10041.0
2015-09-02 09:50:00,42.27,42.34,42.13,42.13,12663.0,35.4733,35.532,35.3558,35.3558,12663.0
2015-09-02 10:00:00,42.16,42.22,42.14,42.19,5246.0,35.381,35.4313,35.3642,35.4061,5246.0
2015-09-02 10:10:00,42.19,42.2,42.06,42.07,17351.0,35.4061,35.4145,35.297,35.3054,17351.0
2015-09-02 10:20:00,42.07,42.12,42.02,42.03,7473.0,35.3054,35.3474,35.2635,35.2719,7473.0
2015-09-02 10:30:00,42.03,42.08,42.0,42.02,6673.0,35.2719,35.3138,35.2467,35.2635,6673.0
2015-09-02 10:40:00,42.02,42.07,41.98,42.0,6800.0,35.2635,35.3054,35.2299,35.2467,6800.0
2015-09-02 10:50:00,42.0,42.1,41.99,42.07,9602.0,35.2467,35.3306,35.2383,35.3054,9602.0
2015-09-02 11:00:00,42.07,42.14,42.02,42.06,8127.0,35.3054,35.3642,35.2635,35.297,8127.0
2015-09-02 11:10:00,42.06,42.09,41.97,42.06,27811.0,35.297,35.3222,35.2215,35.297,27811.0
2015-09-02 11:20:00,42.06,42.1,42.04,42.07,6539.0,35.297,35.3306,35.2803,35.3054,6539.0
2015-09-02 11:30:00,42.06,42.08,41.96,41.97,8582.0,35.297,35.3138,35.2131,35.2215,8582.0
2015-09-02 11:40:00,41.98,42.02,41.95,41.97,9700.0,35.2299,35.2635,35.2047,35.2215,9700.0
2015-09-02 11:50:00,41.95,41.95,41.88,41.95,7905.0,35.2047,35.2047,35.146,35.2047,7905.0
2015-09-02 12:00:00,41.94,41.98,41.9,41.9,4233.0,35.1963,35.2299,35.1628,35.1628,4233.0
2015-09-02 12:10:00,41.9,41.93,41.89,41.93,4536.0,35.1628,35.1879,35.1544,35.1879,4536.0
2015-09-02 12:20:00,41.94,42.02,41.93,42.02,7862.0,35.1963,35.2635,35.1879,35.2635,7862.0
2015-09-02 12:30:00,42.02,42.1,42.02,42.1,10743.0,35.2635,35.3306,35.2635,35.3306,10743.0
2015-09-02 12:40:00,42.08,42.16,42.07,42.16,14454.0,35.3138,35.381,35.3054,35.381,14454.0
2015-09-02 12:50:00,42.13,42.17,42.09,42.16,8408.0,35.3558,35.3894,35.3222,35.381,8408.0
2015-09-02 13:00:00,42.2,42.2,42.08,42.1,10881.0,35.4145,35.4145,35.3138,35.3306,10881.0
2015-09-02 13:10:00,42.12,42.14,42.09,42.12,9810.0,35.3474,35.3642,35.3222,35.3474,9810.0
2015-09-02 13:20:00,42.14,42.2,42.14,42.14,18513.0,35.3642,35.4145,35.3642,35.3642,18513.0
2015-09-02 13:30:00,42.14,42.18,42.07,42.07,8219.0,35.3642,35.3977,35.3054,35.3054,8219.0
2015-09-02 13:40:00,42.09,42.15,42.08,42.12,4942.0,35.3222,35.3726,35.3138,35.3474,4942.0
2015-09-02 13:50:00,42.12,42.12,42.07,42.09,6300.0,35.3474,35.3474,35.3054,35.3222,6300.0
2015-09-02 14:00:00,42.1,42.13,42.08,42.11,5077.0,35.3306,35.3558,35.3138,35.339,5077.0
2015-09-02 14:10:00,42.11,42.18,42.11,42.15,8694.0,35.339,35.3977,35.339,35.3726,8694.0
2015-09-02 14:20:00,42.16,42.19,42.14,42.17,7170.0,35.381,35.4061,35.3642,35.3894,7170.0
2015-09-02 14:30:00,42.17,42.17,42.09,42.09,11101.0,35.3894,35.3894,35.3222,35.3222,11101.0
2015-09-02 14:40:00,42.08,42.13,42.05,42.07,7315.0,35.3138,35.3558,35.2887,35.3054,7315.0
2015-09-02 14:50:00,42.08,42.12,42.07,42.12,6476.0,35.3138,35.3474,35.3054,35.3474,6476.0
2015-09-02 15:00:00,42.12,42.16,42.09,42.09,19719.0,35.3474,35.381,35.3222,35.3222,19719.0
2015-09-02 15:10:00,42.1,42.13,42.06,42.12,13837.0,35.3306,35.3558,35.297,35.3474,13837.0
2015-09-02 15:20:00,42.12,42.18,42.09,42.17,15788.0,35.3474,35.3977,35.3222,35.3894,15788.0
2015-09-02 15:30:00,42.17,42.2,42.14,42.17,35224.0,35.3894,35.4145,35.3642,35.3894,35224.0
2015-09-02 15:40:00,42.16,42.27,42.14,42.21,40181.0,35.381,35.4733,35.3642,35.4229,40181.0
2015-09-02 15:50:00,42.23,42.4,42.21,42.4,94996.0,35.4397,35.5824,35.4229,35.5824,94996.0
2015-09-03 09:30:00,42.47,42.58,42.43,42.51,28454.0,35.6411,35.7334,35.6076,35.6747,28454.0
2015-09-03 09:40:00,42.52,42.59,42.46,42.53,18527.0,35.6831,35.7418,35.6327,35.6915,18527.0
2015-09-03 09:50:00,42.56,42.58,42.42,42.48,14873.0,35.7166,35.7334,35.5992,35.6495,14873.0
2015-09-03 10:00:00,42.49,42.58,42.48,42.57,13636.0,35.6579,35.7334,35.6495,35.725,13636.0
2015-09-03 10:10:00,42.57,42.57,42.48,42.52,24638.0,35.725,35.725,35.6495,35.6831,24638.0
2015-09-03 10:20:00,42.53,42.53,42.48,42.49,26626.0,35.6915,35.6915,35.6495,35.6579,26626.0
2015-09-03 10:30:00,42.49,42.51,42.42,42.45,18028.0,35.6579,35.6747,35.5992,35.6243,18028.0
2015-09-03 10:40:00,42.43,42.53,42.43,42.53,11228.0,35.6076,35.6915,35.6076,35.6915,11228.0
2015-09-03 10:50:00,42.54,42.65,42.54,42.64,15448.0,35.6999,35.7922,35.6999,35.7838,15448.0
2015-09-03 11:00:00,42.64,42.64,42.53,42.56,52333.0,35.7838,35.7838,35.6915,35.7166,52333.0
2015-09-03 11:10:00,42.57,42.59,42.49,42.53,29943.0,35.725,35.7418,35.6579,35.6915,29943.0
2015-09-03 11:20:00,42.53,42.54,42.5,42.52,9265.0,35.6915,35.6999,35.6663,35.6831,9265.0
2015-09-03 11:30:00,42.53,42.56,42.51,42.56,11194.0,35.6915,35.7166,35.6747,35.7166,11194.0
2015-09-03 11:40:00,42.57,42.63,42.57,42.59,8071.0,35.725,35.7754,35.725,35.7418,8071.0
2015-09-03 11:50:00,42.59,42.59,42.54,42.55,16574.0,35.7418,35.7418,35.6999,35.7083,16574.0
2015-09-03 12:00:00,42.55,42.57,42.54,42.55,14577.0,35.7083,35.725,35.6999,35.7083,14577.0
2015-09-03 12:10:00,42.54,42.54,42.51,42.53,8111.0,35.6999,35.6999,35.6747,35.6915,8111.0
2015-09-03 12:20:00,42.53,42.55,42.52,42.53,8177.0,35.6915,35.7083,35.6831,35.6915,8177.0
2015-09-03 12:30:00,42.54,42.54,42.48,42.5,7664.0,35.6999,35.6999,35.6495,35.6663,7664.0
2015-09-03 12:40:00,42.49,42.53,42.45,42.52,14443.0,35.6579,35.6915,35.6243,35.6831,14443.0
2015-09-03 12:50:00,42.51,42.51,42.47,42.49,8297.0,35.6747,35.6747,35.6411,35.6579,8297.0
2015-09-03 13:00:00,42.49,42.49,42.38,42.4,14764.0,35.6579,35.6579,35.5656,35.5824,14764.0
2015-09-03 13:10:00,42.38,42.45,42.34,42.44,16462.0,35.5656,35.6243,35.532,35.6159,16462.0
2015-09-03 13:20:00,42.43,42.47,42.4,42.42,22014.0,35.6076,35.6411,35.5824,35.5992,22014.0
2015-09-03 13:30:00,42.42,42.42,42.36,42.39,16136.0,35.5992,35.5992,35.5488,35.574,16136.0
2015-09-03 13:40:00,42.39,42.41,42.35,42.41,13099.0,35.574,35.5908,35.5404,35.5908,13099.0
2015-09-03 13:50:00,42.41,42.41,42.35,42.36,22838.0,35.5908,35.5908,35.5404,35.5488,22838.0
2015-09-03 14:00:00,42.36,42.42,42.34,42.41,38779.0,35.5488,35.5992,35.532,35.5908,38779.0
2015-09-03 14:10:00,42.42,42.5,42.42,42.49,13685.0,35.5992,35.6663,35.5992,35.6579,13685.0
2015-09-03 14:20:00,42.48,42.51,42.43,42.51,70260.0,35.6495,35.6747,35.6076,35.6747,70260.0
2015-09-03 14:30:00,42.52,42.59,42.48,42.58,64345.0,35.6831,35.7418,35.6495,35.7334,64345.0
2015-09-03 14:40:00,42.57,42.58,42.55,42.55,112147.0,35.725,35.7334,35.7083,35.7083,112147.0
2015-09-03 14:50:00,42.55,42.56,42.48,42.52,19808.0,35.7083,35.7166,35.6495,35.6831,19808.0
2015-09-03 15:00:00,42.52,42.53,42.44,42.44,14688.0,35.6831,35.6915,35.6159,35.6159,14688.0
2015-09-03 15:10:00,42.45,42.52,42.45,42.5,124912.0,35.6243,35.6831,35.6243,35.6663,124912.0
2015-09-03 15:20:00,42.5,42.51,42.45,42.46,20497.0,35.6663,35.6747,35.6243,35.6327,20497.0
2015-09-03 15:30:00,42.46,42.46,42.36,42.43,25486.0,35.6327,35.6327,35.5488,35.6076,25486.0
2015-09-03 15:40:00,42.42,42.52,42.4,42.5,65025.0,35.5992,35.6831,35.5824,35.6663,65025.0
2015-09-03 15:50:00,42.49,42.54,42.39,42.4,288345.0,35.6579,35.6999,35.574,35.5824,288345.0
2015-09-04 09:30:00,41.98,42.14,41.89,42.12,20488.0,35.2299,35.3642,35.1544,35.3474,20488.0
2015-09-04 09:40:00,42.12,42.16,42.07,42.12,24452.0,35.3474,35.381,35.3054,35.3474,24452.0
2015-09-04 09:50:00,42.14,42.14,42.0,42.04,34243.0,35.3642,35.3642,35.2467,35.2803,34243.0
2015-09-04 10:00:00,42.07,42.15,42.05,42.14,14982.0,35.3054,35.3726,35.2887,35.3642,14982.0
2015-09-04 10:10:00,42.16,42.18,42.14,42.15,8481.0,35.381,35.3977,35.3642,35.3726,8481.0
2015-09-04 10:20:00,42.16,42.2,42.13,42.15,31065.0,35.381,35.4145,35.3558,35.3726,31065.0
2015-09-04 10:30:00,42.15,42.19,42.06,42.07,20559.0,35.3726,35.4061,35.297,35.3054,20559.0
2015-09-04 10:40:00,42.09,42.09,41.99,42.05,14963.0,35.3222,35.3222,35.2383,35.2887,14963.0
2015-09-04 10:50:00,42.04,42.06,41.99,42.01,17466.0,35.2803,35.297,35.2383,35.2551,17466.0
2015-09-04 11:00:00,42.02,42.08,41.99,41.99,14152.0,35.2635,35.3138,35.2383,35.2383,14152.0
2015-09-04 11:10:00,41.99,42.03,41.98,41.98,15508.0,35.2383,35.2719,35.2299,35.2299,15508.0
2015-09-04 11:20:00,41.98,42.01,41.95,42.01,10897.0,35.2299,35.2551,35.2047,35.2551,10897.0
2015-09-04 11:30:00,42.0,42.0,41.91,41.92,12766.0,35.2467,35.2467,35.1712,35.1796,12766.0
2015-09-04 11:40:00,41.92,41.97,41.9,41.97,13720.0,35.1796,35.2215,35.1628,35.2215,13720.0
2015-09-04 11:50:00,41.97,41.97,41.87,41.88,13947.0,35.2215,35.2215,35.1376,35.146,13947.0
2015-09-04 12:00:00,41.87,41.88,41.84,41.87,10166.0,35.1376,35.146,35.1124,35.1376,10166.0
2015-09-04 12:10:00,41.87,41.87,41.8,41.86,13316.0,35.1376,35.1376,35.0789,35.1292,13316.0
2015-09-04 12:20:00,41.86,41.86,41.76,41.77,15587.0,35.1292,35.1292,35.0453,35.0537,15587.0
2015-09-04 12:30:00,41.77,41.88,41.76,41.83,9971.0,35.0537,35.146,35.0453,35.104,9971.0
2015-09-04 12:40:00,41.84,41.84,41.77,41.79,11733.0,35.1124,35.1124,35.0537,35.0705,11733.0
2015-09-04 12:50:00,41.79,41.82,41.76,41.76,8955.0,35.0705,35.0956,35.0453,35.0453,8955.0
2015-09-04 13:00:00,41.76,41.8,41.72,41.76,14625.0,35.0453,35.0789,35.0117,35.0453,14625.0
2015-09-04 13:10:00,41.76,41.79,41.71,41.72,8001.0,35.0453,35.0705,35.0033,35.0117,8001.0
2015-09-04 13:20:00,41.72,41.72,41.65,41.69,9818.0,35.0117,35.0117,34.953,34.9865,9818.0
2015-09-04 13:30:00,41.68,41.77,41.66,41.77,7528.0,34.9781,35.0537,34.9614,35.0537,7528.0
2015-09-04 13:40:00,41.77,41.77,41.7,41.71,10419.0,35.0537,35.0537,34.9949,35.0033,10419.0
2015-09-04 13:50:00,41.73,41.74,41.63,41.65,23822.0,35.0201,35.0285,34.9362,34.953,23822.0
2015-09-04 14:00:00,41.65,41.67,41.62,41.66,22509.0,34.953,34.9698,34.9278,34.9614,22509.0
2015-09-04 14:10:00,41.65,41.67,41.62,41.64,9764.0,34.953,34.9698,34.9278,34.9446,9764.0
2015-09-04 14:20:00,41.64,41.66,41.61,41.63,11830.0,34.9446,34.9614,34.9194,34.9362,11830.0
2015-09-04 14:30:00,41.63,41.65,41.57,41.59,25829.0,34.9362,34.953,34.8858,34.9026,25829.0
2015-09-04 14:40:00,41.59,41.65,41.59,41.64,32795.0,34.9026,34.953,34.9026,34.9446,32795.0
2015-09-04 14:50:00,41.64,41.66,41.61,41.65,26303.0,34.9446,34.9614,34.9194,34.953,26303.0
2015-09-04 15:00:00,41.65,41.66,41.62,41.64,52749.0,34.953,34.9614,34.9278,34.9446,52749.0
2015-09-04 15:10:00,41.64,41.65,41.58,41.61,47676.0,34.9446,34.953,34.8942,34.9194,47676.0
2015-09-04 15:20:00,41.61,41.66,41.6,41.66,31225.0,34.9194,34.9614,34.911,34.9614,31225.0
2015-09-04 15:30:00,41.66,41.76,41.63,41.7,64308.0,34.9614,35.0453,34.9362,34.9949,64308.0
2015-09-04 15:40:00,41.7,41.87,41.69,41.87,124756.0,34.9949,35.1376,34.9865,35.1376,124756.0
2015-09-04 15:50:00,41.87,41.88,41.63,41.65,275457.0,35.1376,35.146,34.9362,34.953,275457.0
2015-09-08 09:30:00,42.25,42.68,42.25,42.42,37531.0,35.4565,35.8174,35.4565,35.5992,37531.0
2015-09-08 09:40:00,42.46,42.51,42.41,42.45,27121.0,35.6327,35.6747,35.5908,35.6243,27121.0
2015-09-08 09:50:00,42.47,42.5,42.34,42.34,19160.0,35.6411,35.6663,35.532,35.532,19160.0
2015-09-08 10:00:00,42.36,42.4,42.34,42.34,23289.0,35.5488,35.5824,35.532,35.532,23289.0
2015-09-08 10:10:00,42.34,42.38,42.29,42.35,11190.0,35.532,35.5656,35.4901,35.5404,11190.0
2015-09-08 10:20:00,42.34,42.37,42.31,42.36,19898.0,35.532,35.5572,35.5068,35.5488,19898.0
2015-09-08 10:30:00,42.35,42.36,42.3,42.3,18270.0,35.5404,35.5488,35.4985,35.4985,18270.0
2015-09-08 10:40:00,42.29,42.3,42.22,42.22,13362.0,35.4901,35.4985,35.4313,35.4313,13362.0
2015-09-08 10:50:00,42.22,42.26,42.2,42.24,29653.0,35.4313,35.4649,35.4145,35.4481,29653.0
2015-09-08 11:00:00,42.23,42.26,42.22,42.25,16982.0,35.4397,35.4649,35.4313,35.4565,16982.0
2015-09-08 11:10:00,42.25,42.3,42.25,42.27,34326.0,35.4565,35.4985,35.4565,35.4733,34326.0
2015-09-08 11:20:00,42.27,42.29,42.21,42.21,59383.0,35.4733,35.4901,35.4229,35.4229,59383.0
2015-09-08 11:30:00,42.22,42.23,42.15,42.15,37672.0,35.4313,35.4397,35.3726,35.3726,37672.0
2015-09-08 11:40:00,42.14,42.18,42.03,42.03,105848.0,35.3642,35.3977,35.2719,35.2719,105848.0
2015-09-08 11:50:00,42.05,42.08,42.0,42.03,58501.0,35.2887,35.3138,35.2467,35.2719,58501.0
2015-09-08 12:00:00,42.02,42.07,42.0,42.05,69693.0,35.2635,35.3054,35.2467,35.2887,69693.0
2015-09-08 12:10:00,42.06,42.15,42.04,42.11,63383.0,35.297,35.3726,35.2803,35.339,63383.0
2015-09-08 12:20:00,42.11,42.18,42.1,42.17,37917.0,35.339,35.3977,35.3306,35.3894,37917.0
2015-09-08 12:30:00,42.18,42.21,42.14,42.17,34389.0,35.3977,35.4229,35.3642,35.3894,34389.0
2015-09-08 12:40:00,42.16,42.2,42.13,42.14,42446.0,35.381,35.4145,35.3558,35.3642,42446.0
2015-09-08 12:50:00,42.15,42.17,42.12,42.15,24055.0,35.3726,35.3894,35.3474,35.3726,24055.0
2015-09-08 13:00:00,42.15,42.2,42.1,42.12,22096.0,35.3726,35.4145,35.3306,35.3474,22096.0
2015-09-08 13:10:00,42.12,42.16,42.11,42.12,32423.0,35.3474,35.381,35.339,35.3474,32423.0
2015-09-08 13:20:00,42.12,42.14,42.07,42.08,60968.0,35.3474,35.3642,35.3054,35.3138,60968.0
2015-09-08 13:30:00,42.08,42.12,42.05,42.09,118735.0,35.3138,35.3474,35.2887,35.3222,118735.0
2015-09-08 13:40:00,42.09,42.22,42.08,42.15,58866.0,35.3222,35.4313,35.3138,35.3726,58866.0
2015-09-08 13:50:00,42.14,42.15,42.1,42.14,75290.0,35.3642,35.3726,35.3306,35.3642,75290.0
2015-09-08 14:00:00,42.14,42.21,42.11,42.17,38844.0,35.3642,35.4229,35.339,35.3894,38844.0
2015-09-08 14:10:00,42.16,42.24,42.15,42.18,28470.0,35.381,35.4481,35.3726,35.3977,28470.0
2015-09-08 14:20:00,42.19,42.23,42.16,42.23,66702.0,35.4061,35.4397,35.381,35.4397,66702.0
2015-09-08 14:30:00,42.23,42.32,42.21,42.32,47884.0,35.4397,35.5152,35.4229,35.5152,47884.0
2015-09-08 14:40:00,42.32,42.39,42.3,42.38,32737.0,35.5152,35.574,35.4985,35.5656,32737.0
2015-09-08 14:50:00,42.38,42.44,42.37,42.42,19353.0,35.5656,35.6159,35.5572,35.5992,19353.0
2015-09-08 15:00:00,42.42,42.43,42.35,42.37,34546.0,35.5992,35.6076,35.5404,35.5572,34546.0
2015-09-08 15:10:00,42.37,42.39,42.35,42.38,62109.0,35.5572,35.574,35.5404,35.5656,62109.0
2015-09-08 15:20:00,42.38,42.38,42.31,42.37,48289.0,35.5656,35.5656,35.5068,35.5572,48289.0
2015-09-08 15:30:00,42.37,42.45,42.35,42.44,64999.0,35.5572,35.6243,35.5404,35.6159,64999.0
2015-09-08 15:40:00,42.44,42.48,42.39,42.48,106526.0,35.6159,35.6495,35.574,35.6495,106526.0
2015-09-08 15:50:00,42.48,42.48,42.44,42.45,191745.0,35.6495,35.6495,35.6159,35.6243,191745.0
2015-09-09 09:30:00,42.77,42.99,42.62,42.8,61299.0,35.8929,36.0775,35.767,35.9181,61299.0
2015-09-09 09:40:00,42.78,42.79,42.62,42.66,23676.0,35.9013,35.9097,35.767,35.8006,23676.0
2015-09-09 09:50:00,42.65,42.72,42.65,42.68,28993.0,35.7922,35.8509,35.7922,35.8174,28993.0
2015-09-09 10:00:00,42.69,42.79,42.67,42.73,40606.0,35.8257,35.9097,35.809,35.8593,40606.0
2015-09-09 10:10:00,42.73,42.73,42.66,42.67,20071.0,35.8593,35.8593,35.8006,35.809,20071.0
2015-09-09 10:20:00,42.67,42.74,42.66,42.74,15861.0,35.809,35.8677,35.8006,35.8677,15861.0
2015-09-09 10:30:00,42.74,42.74,42.62,42.62,24487.0,35.8677,35.8677,35.767,35.767,24487.0
2015-09-09 10:40:00,42.61,42.68,42.6,42.68,10925.0,35.7586,35.8174,35.7502,35.8174,10925.0
2015-09-09 10:50:00,42.67,42.68,42.6,42.63,16462.0,35.809,35.8174,35.7502,35.7754,16462.0
2015-09-09 11:00:00,42.63,42.66,42.6,42.62,14484.0,35.7754,35.8006,35.7502,35.767,14484.0
2015-09-09 11:10:00,42.61,42.66,42.6,42.6,16923.0,35.7586,35.8006,35.7502,35.7502,16923.0
2015-09-09 11:20:00,42.58,42.58,42.53,42.55,8006.0,35.7334,35.7334,35.6915,35.7083,8006.0
2015-09-09 11:30:00,42.54,42.59,42.53,42.55,17699.0,35.6999,35.7418,35.6915,35.7083,17699.0
2015-09-09 11:40:00,42.54,42.55,42.48,42.52,52221.0,35.6999,35.7083,35.6495,35.6831,52221.0
2015-09-09 11:50:00,42.5,42.54,42.5,42.52,7966.0,35.6663,35.6999,35.6663,35.6831,7966.0
2015-09-09 12:00:00,42.54,42.55,42.49,42.52,16132.0,35.6999,35.7083,35.6579,35.6831,16132.0
2015-09-09 12:10:00,42.53,42.6,42.52,42.6,3686.0,35.6915,35.7502,35.6831,35.7502,3686.0
2015-09-09 12:20:00,42.6,42.62,42.53,42.56,13097.0,35.7502,35.767,35.6915,35.7166,13097.0
2015-09-09 12:30:00,42.56,42.58,42.53,42.53,72971.0,35.7166,35.7334,35.6915,35.6915,72971.0
2015-09-09 12:40:00,42.54,42.56,42.48,42.48,16575.0,35.6999,35.7166,35.6495,35.6495,16575.0
2015-09-09 12:50:00,42.48,42.49,42.4,42.43,26403.0,35.6495,35.6579,35.5824,35.6076,26403.0
2015-09-09 13:00:00,42.44,42.48,42.41,42.45,9650.0,35.6159,35.6495,35.5908,35.6243,9650.0
2015-09-09 13:10:00,42.45,42.5,42.43,42.5,11028.0,35.6243,35.6663,35.6076,35.6663,11028.0
2015-09-09 13:20:00,42.5,42.53,42.45,42.46,18247.0,35.6663,35.6915,35.6243,35.6327,18247.0
2015-09-09 13:30:00,42.45,42.47,42.43,42.46,38747.0,35.6243,35.6411,35.6076,35.6327,38747.0
2015-09-09 13:40:00,42.45,42.48,42.44,42.47,26147.0,35.6243,35.6495,35.6159,35.6411,26147.0
2015-09-09 13:50:00,42.46,42.47,42.39,42.39,30728.0,35.6327,35.6411,35.574,35.574,30728.0
2015-09-09 14:00:00,42.38,42.38,42.32,42.38,18626.0,35.5656,35.5656,35.5152,35.5656,18626.0
2015-09-09 14:10:00,42.39,42.44,42.39,42.44,9254.0,35.574,35.6159,35.574,35.6159,9254.0
2015-09-09 14:20:00,42.44,42.44,42.37,42.4,14283.0,35.6159,35.6159,35.5572,35.5824,14283.0
2015-09-09 14:30:00,42.4,42.42,42.39,42.41,9235.0,35.5824,35.5992,35.574,35.5908,9235.0
2015-09-09 14:40:00,42.41,42.42,42.34,42.41,14900.0,35.5908,35.5992,35.532,35.5908,14900.0
2015-09-09 14:50:00,42.41,42.48,42.41,42.44,20143.0,35.5908,35.6495,35.5908,35.6159,20143.0
2015-09-09 15:00:00,42.44,42.5,42.39,42.47,28220.0,35.6159,35.6663,35.574,35.6411,28220.0
2015-09-09 15:10:00,42.47,42.51,42.41,42.49,46670.0,35.6411,35.6747,35.5908,35.6579,46670.0
2015-09-09 15:20:00,42.49,42.51,42.41,42.42,42762.0,35.6579,35.6747,35.5908,35.5992,42762.0
2015-09-09 15:30:00,42.43,42.43,42.3,42.3,51883.0,35.6076,35.6076,35.4985,35.4985,51883.0
2015-09-09 15:40:00,42.29,42.29,42.19,42.23,76158.0,35.4901,35.4901,35.4061,35.4397,76158.0
2015-09-09 15:50:00,42.23,42.25,42.17,42.22,159221.0,35.4397,35.4565,35.3894,35.4313,159221.0
2015-09-10 09:30:00,42.01,42.3,41.99,42.19,34739.0,35.2551,35.4985,35.2383,35.4061,34739.0
2015-09-10 09:40:00,42.19,42.27,42.16,42.21,15100.0,35.4061,35.4733,35.381,35.4229,15100.0
2015-09-10 09:50:00,42.2,42.27,42.15,42.15,8857.0,35.4145,35.4733,35.3726,35.3726,8857.0
2015-09-10 10:00:00,42.12,42.14,42.02,42.02,10076.0,35.3474,35.3642,35.2635,35.2635,10076.0
2015-09-10 10:10:00,42.03,42.09,41.99,42.08,16689.0,35.2719,35.3222,35.2383,35.3138,16689.0
2015-09-10 10:20:00,42.08,42.1,42.01,42.08,19171.0,35.3138,35.3306,35.2551,35.3138,19171.0
2015-09-10 10:30:00,42.08,42.23,42.05,42.22,44959.0,35.3138,35.4397,35.2887,35.4313,44959.0
2015-09-10 10:40:00,42.24,42.38,42.22,42.37,19430.0,35.4481,35.5656,35.4313,35.5572,19430.0
2015-09-10 10:50:00,42.38,42.4,42.34,42.37,18721.0,35.5656,35.5824,35.532,35.5572,18721.0
2015-09-10 11:00:00,42.34,42.36,42.25,42.25,12519.0,35.532,35.5488,35.4565,35.4565,12519.0
2015-09-10 11:10:00,42.26,42.26,42.15,42.17,17239.0,35.4649,35.4649,35.3726,35.3894,17239.0
2015-09-10 11:20:00,42.15,42.15,42.06,42.13,27211.0,35.3726,35.3726,35.297,35.3558,27211.0
2015-09-10 11:30:00,42.14,42.21,42.13,42.2,24470.0,35.3642,35.4229,35.3558,35.4145,24470.0
2015-09-10 11:40:00,42.2,42.21,42.16,42.16,14174.0,35.4145,35.4229,35.381,35.381,14174.0
2015-09-10 11:50:00,42.17,42.19,42.13,42.19,13243.0,35.3894,35.4061,35.3558,35.4061,13243.0
2015-09-10 12:00:00,42.2,42.26,42.18,42.23,15684.0,35.4145,35.4649,35.3977,35.4397,15684.0
2015-09-10 12:10:00,42.26,42.26,42.17,42.17,7940.0,35.4649,35.4649,35.3894,35.3894,7940.0
2015-09-10 12:20:00,42.17,42.2,42.15,42.17,6218.0,35.3894,35.4145,35.3726,35.3894,6218.0
2015-09-10 12:30:00,42.18,42.22,42.16,42.2,7872.0,35.3977,35.4313,35.381,35.4145,7872.0
2015-09-10 12:40:00,42.2,42.23,42.16,42.22,11011.0,35.4145,35.4397,35.381,35.4313,11011.0
2015-09-10 12:50:00,42.22,42.24,42.2,42.21,11379.0,35.4313,35.4481,35.4145,35.4229,11379.0
2015-09-10 13:00:00,42.23,42.24,42.2,42.22,5753.0,35.4397,35.4481,35.4145,35.4313,5753.0
2015-09-10 13:10:00,42.23,42.25,42.21,42.25,5301.0,35.4397,35.4565,35.4229,35.4565,5301.0
2015-09-10 13:20:00,42.25,42.33,42.24,42.33,26047.0,35.4565,35.5236,35.4481,35.5236,26047.0
2015-09-10 13:30:00,42.35,42.43,42.34,42.43,13469.0,35.5404,35.6076,35.532,35.6076,13469.0
2015-09-10 13:40:00,42.43,42.43,42.34,42.35,9205.0,35.6076,35.6076,35.532,35.5404,9205.0
2015-09-10 13:50:00,42.35,42.36,42.3,42.32,10339.0,35.5404,35.5488,35.4985,35.5152,10339.0
2015-09-10 14:00:00,42.33,42.33,42.19,42.2,42359.0,35.5236,35.5236,35.4061,35.4145,42359.0
2015-09-10 14:10:00,42.21,42.24,42.18,42.19,16601.0,35.4229,35.4481,35.3977,35.4061,16601.0
2015-09-10 14:20:00,42.19,42.19,42.16,42.16,32934.0,35.4061,35.4061,35.381,35.381,32934.0
2015-09-10 14:30:00,42.17,42.25,42.16,42.23,10866.0,35.3894,35.4565,35.381,35.4397,10866.0
2015-09-10 14:40:00,42.23,42.29,42.23,42.27,23470.0,35.4397,35.4901,35.4397,35.4733,23470.0
2015-09-10 14:50:00,42.28,42.3,42.19,42.2,18291.0,35.4817,35.4985,35.4061,35.4145,18291.0
2015-09-10 15:00:00,42.19,42.19,42.14,42.17,19718.0,35.4061,35.4061,35.3642,35.3894,19718.0
2015-09-10 15:10:00,42.17,42.25,42.16,42.18,19562.0,35.3894,35.4565,35.381,35.3977,19562.0
2015-09-10 15:20:00,42.19,42.21,42.13,42.15,18133.0,35.4061,35.4229,35.3558,35.3726,18133.0
2015-09-10 15:30:00,42.14,42.14,42.08,42.11,20302.0,35.3642,35.3642,35.3138,35.339,20302.0
2015-09-10 15:40:00,42.1,42.1,42.01,42.07,33107.0,35.3306,35.3306,35.2551,35.3054,33107.0
2015-09-10 15:50:00,42.06,42.12,42.02,42.1,105316.0,35.297,35.3474,35.2635,35.3306,105316.0
2015-09-11 09:30:00,42.01,42.12,41.76,41.92,59202.0,35.2551,35.3474,35.0453,35.1796,59202.0
2015-09-11 09:40:00,41.92,42.02,41.89,41.91,22729.0,35.1796,35.2635,35.1544,35.1712,22729.0
2015-09-11 09:50:00,41.89,41.9,41.78,41.79,12574.0,35.1544,35.1628,35.0621,35.0705,12574.0
2015-09-11 10:00:00,41.77,41.83,41.76,41.81,10100.0,35.0537,35.104,35.0453,35.0872,10100.0
2015-09-11 10:10:00,41.81,41.84,41.76,41.81,21086.0,35.0872,35.1124,35.0453,35.0872,21086.0
2015-09-11 10:20:00,41.82,41.89,41.82,41.85,16973.0,35.0956,35.1544,35.0956,35.1208,16973.0
2015-09-11 10:30:00,41.84,41.86,41.81,41.86,3303.0,35.1124,35.1292,35.0872,35.1292,3303.0
2015-09-11 10:40:00,41.87,41.87,41.82,41.84,9955.0,35.1376,35.1376,35.0956,35.1124,9955.0
2015-09-11 10:50:00,41.84,41.84,41.77,41.79,7961.0,35.1124,35.1124,35.0537,35.0705,7961.0
2015-09-11 11:00:00,41.79,41.82,41.78,41.79,12310.0,35.0705,35.0956,35.0621,35.0705,12310.0
2015-09-11 11:10:00,41.8,41.84,41.79,41.84,12400.0,35.0789,35.1124,35.0705,35.1124,12400.0
2015-09-11 11:20:00,41.86,41.89,41.83,41.89,14306.0,35.1292,35.1544,35.104,35.1544,14306.0
2015-09-11 11:30:00,41.89,41.95,41.85,41.94,10252.0,35.1544,35.2047,35.1208,35.1963,10252.0
2015-09-11 11:40:00,41.94,41.95,41.91,41.94,8047.0,35.1963,35.2047,35.1712,35.1963,8047.0
2015-09-11 11:50:00,41.94,42.02,41.94,42.0,14257.0,35.1963,35.2635,35.1963,35.2467,14257.0
2015-09-11 12:00:00,42.0,42.05,41.98,42.04,28980.0,35.2467,35.2887,35.2299,35.2803,28980.0
2015-09-11 12:10:00,42.04,42.07,42.03,42.04,20655.0,35.2803,35.3054,35.2719,35.2803,20655.0
2015-09-11 12:20:00,42.05,42.06,41.99,42.0,10041.0,35.2887,35.297,35.2383,35.2467,10041.0
2015-09-11 12:30:00,42.0,42.01,41.96,41.96,13874.0,35.2467,35.2551,35.2131,35.2131,13874.0
2015-09-11 12:40:00,41.96,42.01,41.95,42.0,43622.0,35.2131,35.2551,35.2047,35.2467,43622.0
2015-09-11 12:50:00,42.0,42.01,41.98,41.99,13330.0,35.2467,35.2551,35.2299,35.2383,13330.0
2015-09-11 13:00:00,41.99,42.0,41.94,41.94,12784.0,35.2383,35.2467,35.1963,35.1963,12784.0
2015-09-11 13:10:00,41.95,41.95,41.93,41.93,2600.0,35.2047,35.2047,35.1879,35.1879,2600.0
2015-09-11 13:20:00,41.92,41.92,41.89,41.9,19259.0,35.1796,35.1796,35.1544,35.1628,19259.0
2015-09-11 13:30:00,41.9,41.9,41.81,41.85,49255.0,35.1628,35.1628,35.0872,35.1208,49255.0
2015-09-11 13:40:00,41.85,41.85,41.83,41.83,23013.0,35.1208,35.1208,35.104,35.104,23013.0
2015-09-11 13:50:00,41.84,41.86,41.83,41.84,16297.0,35.1124,35.1292,35.104,35.1124,16297.0
2015-09-11 14:00:00,41.83,41.84,41.77,41.8,8871.0,35.104,35.1124,35.0537,35.0789,8871.0
2015-09-11 14:10:00,41.8,41.85,41.8,41.85,7338.0,35.0789,35.1208,35.0789,35.1208,7338.0
2015-09-11 14:20:00,41.85,41.86,41.82,41.82,20436.0,35.1208,35.1292,35.0956,35.0956,20436.0
2015-09-11 14:30:00,41.83,41.94,41.83,41.92,14803.0,35.104,35.1963,35.104,35.1796,14803.0
2015-09-11 14:40:00,41.91,41.92,41.86,41.9,13556.0,35.1712,35.1796,35.1292,35.1628,13556.0
2015-09-11 14:50:00,41.91,41.92,41.87,41.88,11561.0,35.1712,35.1796,35.1376,35.146,11561.0
2015-09-11 15:00:00,41.88,41.97,41.88,41.97,14888.0,35.146,35.2215,35.146,35.2215,14888.0
2015-09-11 15:10:00,41.97,42.0,41.94,41.94,24033.0,35.2215,35.2467,35.1963,35.1963,24033.0
2015-09-11 15:20:00,41.95,41.97,41.9,41.95,38890.0,35.2047,35.2215,35.1628,35.2047,38890.0
2015-09-11 15:30:00,41.94,41.95,41.84,41.85,93812.0,35.1963,35.2047,35.1124,35.1208,93812.0
2015-09-11 15:40:00,41.85,41.92,41.83,41.91,46926.0,35.1208,35.1796,35.104,35.1712,46926.0
2015-09-11 15:50:00,41.91,42.06,41.91,42.0,153467.0,35.1712,35.297,35.1712,35.2467,153467.0
2015-09-14 09:30:00,41.98,42.02,41.87,42.0,28632.0,35.2299,35.2635,35.1376,35.2467,28632.0
2015-09-14 09:40:00,41.98,42.07,41.93,41.96,51268.0,35.2299,35.3054,35.1879,35.2131,51268.0
2015-09-14 09:50:00,41.97,42.04,41.97,42.02,74610.0,35.2215,35.2803,35.2215,35.2635,74610.0
2015-09-14 10:00:00,42.02,42.1,41.96,42.08,26518.0,35.2635,35.3306,35.2131,35.3138,26518.0
2015-09-14 10:10:00,42.09,42.12,42.0,42.02,37661.0,35.3222,35.3474,35.2467,35.2635,37661.0
2015-09-14 10:20:00,42.03,42.03,41.94,41.96,16091.0,35.2719,35.2719,35.1963,35.2131,16091.0
2015-09-14 10:30:00,41.97,42.05,41.96,42.03,17721.0,35.2215,35.2887,35.2131,35.2719,17721.0
2015-09-14 10:40:00,42.04,42.05,42.01,42.03,16686.0,35.2803,35.2887,35.2551,35.2719,16686.0
2015-09-14 10:50:00,42.03,42.04,41.99,42.0,16307.0,35.2719,35.2803,35.2383,35.2467,16307.0
2015-09-14 11:00:00,42.01,42.1,42.01,42.09,18348.0,35.2551,35.3306,35.2551,35.3222,18348.0
2015-09-14 11:10:00,42.09,42.09,42.04,42.05,24603.0,35.3222,35.3222,35.2803,35.2887,24603.0
2015-09-14 11:20:00,42.06,42.09,42.02,42.06,23317.0,35.297,35.3222,35.2635,35.297,23317.0
2015-09-14 11:30:00,42.06,42.11,42.04,42.09,16976.0,35.297,35.339,35.2803,35.3222,16976.0
2015-09-14 11:40:00,42.09,42.14,42.09,42.13,13777.0,35.3222,35.3642,35.3222,35.3558,13777.0
2015-09-14 11:50:00,42.13,42.14,42.1,42.12,30447.0,35.3558,35.3642,35.3306,35.3474,30447.0
2015-09-14 12:00:00,42.11,42.12,42.08,42.08,22073.0,35.339,35.3474,35.3138,35.3138,22073.0
2015-09-14 12:10:00,42.09,42.1,42.04,42.08,37029.0,35.3222,35.3306,35.2803,35.3138,37029.0
2015-09-14 12:20:00,42.07,42.09,42.04,42.09,26734.0,35.3054,35.3222,35.2803,35.3222,26734.0
2015-09-14 12:30:00,42.09,42.14,42.07,42.13,28151.0,35.3222,35.3642,35.3054,35.3558,28151.0
2015-09-14 12:40:00,42.13,42.13,42.05,42.06,16773.0,35.3558,35.3558,35.2887,35.297,16773.0
2015-09-14 12:50:00,42.05,42.08,42.03,42.03,14796.0,35.2887,35.3138,35.2719,35.2719,14796.0
2015-09-14 13:00:00,42.04,42.06,42.02,42.02,14227.0,35.2803,35.297,35.2635,35.2635,14227.0
2015-09-14 13:10:00,42.03,42.04,42.01,42.03,9376.0,35.2719,35.2803,35.2551,35.2719,9376.0
2015-09-14 13:20:00,42.03,42.04,42.01,42.04,9071.0,35.2719,35.2803,35.2551,35.2803,9071.0
2015-09-14 13:30:00,42.04,42.11,42.04,42.1,16512.0,35.2803,35.339,35.2803,35.3306,16512.0
2015-09-14 13:40:00,42.11,42.16,42.11,42.13,18665.0,35.339,35.381,35.339,35.3558,18665.0
2015-09-14 13:50:00,42.13,42.13,42.07,42.1,11006.0,35.3558,35.3558,35.3054,35.3306,11006.0
2015-09-14 14:00:00,42.1,42.12,42.05,42.05,10226.0,35.3306,35.3474,35.2887,35.2887,10226.0
2015-09-14 14:10:00,42.07,42.09,42.05,42.08,10853.0,35.3054,35.3222,35.2887,35.3138,10853.0
2015-09-14 14:20:00,42.08,42.08,42.05,42.05,10060.0,35.3138,35.3138,35.2887,35.2887,10060.0
2015-09-14 14:30:00,42.06,42.06,42.0,42.0,17734.0,35.297,35.297,35.2467,35.2467,17734.0
2015-09-14 14:40:00,42.01,42.03,42.0,42.01,25931.0,35.2551,35.2719,35.2467,35.2551,25931.0
2015-09-14 14:50:00,42.02,42.06,41.98,41.99,27658.0,35.2635,35.297,35.2299,35.2383,27658.0
2015-09-14 15:00:00,41.99,42.02,41.97,41.99,13657.0,35.2383,35.2635,35.2215,35.2383,13657.0
2015-09-14 15:10:00,41.98,42.02,41.98,42.02,24677.0,35.2299,35.2635,35.2299,35.2635,24677.0
2015-09-14 15:20:00,42.01,42.04,41.97,41.99,30953.0,35.2551,35.2803,35.2215,35.2383,30953.0
2015-09-14 15:30:00,42.0,42.0,41.96,41.98,20226.0,35.2467,35.2467,35.2131,35.2299,20226.0
2015-09-14 15:40:00,41.98,42.01,41.97,41.99,44095.0,35.2299,35.2551,35.2215,35.2383,44095.0
2015-09-14 15:50:00,42.0,42.02,41.96,42.0,95865.0,35.2467,35.2635,35.2131,35.2467,95865.0
2015-09-15 09:30:00,42.08,42.17,42.04,42.09,14375.0,35.3138,35.3894,35.2803,35.3222,14375.0
2015-09-15 09:40:00,42.09,42.1,41.98,41.99,10032.0,35.3222,35.3306,35.2299,35.2383,10032.0
2015-09-15 09:50:00,42.0,42.05,41.99,42.0,6600.0,35.2467,35.2887,35.2383,35.2467,6600.0
2015-09-15 10:00:00,42.04,42.05,42.01,42.01,5351.0,35.2803,35.2887,35.2551,35.2551,5351.0
2015-09-15 10:10:00,42.01,42.07,42.01,42.07,6474.0,35.2551,35.3054,35.2551,35.3054,6474.0
2015-09-15 10:20:00,42.07,42.15,42.04,42.04,16717.0,35.3054,35.3726,35.2803,35.2803,16717.0
2015-09-15 10:30:00,42.04,42.11,42.03,42.07,13897.0,35.2803,35.339,35.2719,35.3054,13897.0
2015-09-15 10:40:00,42.08,42.17,42.08,42.16,15026.0,35.3138,35.3894,35.3138,35.381,15026.0
2015-09-15 10:50:00,42.16,42.21,42.14,42.18,25528.0,35.381,35.4229,35.3642,35.3977,25528.0
2015-09-15 11:00:00,42.19,42.23,42.18,42.22,21967.0,35.4061,35.4397,35.3977,35.4313,21967.0
2015-09-15 11:10:00,42.22,42.22,42.15,42.15,12209.0,35.4313,35.4313,35.3726,35.3726,12209.0
2015-09-15 11:20:00,42.15,42.19,42.13,42.17,15981.0,35.3726,35.4061,35.3558,35.3894,15981.0
2015-09-15 11:30:00,42.18,42.19,42.08,42.1,18827.0,35.3977,35.4061,35.3138,35.3306,18827.0
2015-09-15 11:40:00,42.09,42.16,42.08,42.14,11800.0,35.3222,35.381,35.3138,35.3642,11800.0
2015-09-15 11:50:00,42.15,42.16,42.09,42.12,13132.0,35.3726,35.381,35.3222,35.3474,13132.0
2015-09-15 12:00:00,42.13,42.16,42.11,42.14,13073.0,35.3558,35.381,35.339,35.3642,13073.0
2015-09-15 12:10:00,42.14,42.17,42.11,42.16,13265.0,35.3642,35.3894,35.339,35.381,13265.0
2015-09-15 12:20:00,42.17,42.18,42.13,42.15,24137.0,35.3894,35.3977,35.3558,35.3726,24137.0
2015-09-15 12:30:00,42.16,42.18,42.14,42.17,12694.0,35.381,35.3977,35.3642,35.3894,12694.0
2015-09-15 12:40:00,42.19,42.2,42.16,42.2,12922.0,35.4061,35.4145,35.381,35.4145,12922.0
2015-09-15 12:50:00,42.2,42.21,42.17,42.18,10765.0,35.4145,35.4229,35.3894,35.3977,10765.0
2015-09-15 13:00:00,42.19,42.19,42.14,42.19,14685.0,35.4061,35.4061,35.3642,35.4061,14685.0
2015-09-15 13:10:00,42.18,42.25,42.16,42.23,14479.0,35.3977,35.4565,35.381,35.4397,14479.0
2015-09-15 13:20:00,42.23,42.26,42.2,42.25,18943.0,35.4397,35.4649,35.4145,35.4565,18943.0
2015-09-15 13:30:00,42.25,42.34,42.25,42.33,19139.0,35.4565,35.532,35.4565,35.5236,19139.0
2015-09-15 13:40:00,42.33,42.33,42.28,42.28,36626.0,35.5236,35.5236,35.4817,35.4817,36626.0
2015-09-15 13:50:00,42.27,42.27,42.22,42.24,22073.0,35.4733,35.4733,35.4313,35.4481,22073.0
2015-09-15 14:00:00,42.25,42.3,42.25,42.3,21327.0,35.4565,35.4985,35.4565,35.4985,21327.0
2015-09-15 14:10:00,42.3,42.34,42.26,42.3,29629.0,35.4985,35.532,35.4649,35.4985,29629.0
2015-09-15 14:20:00,42.29,42.3,42.25,42.29,7972.0,35.4901,35.4985,35.4565,35.4901,7972.0
2015-09-15 14:30:00,42.3,42.33,42.29,42.33,13636.0,35.4985,35.5236,35.4901,35.5236,13636.0
2015-09-15 14:40:00,42.33,42.33,42.28,42.31,17456.0,35.5236,35.5236,35.4817,35.5068,17456.0
2015-09-15 14:50:00,42.32,42.33,42.26,42.31,17322.0,35.5152,35.5236,35.4649,35.5068,17322.0
2015-09-15 15:00:00,42.32,42.35,42.31,42.33,22661.0,35.5152,35.5404,35.5068,35.5236,22661.0
2015-09-15 15:10:00,42.33,42.36,42.32,42.34,24298.0,35.5236,35.5488,35.5152,35.532,24298.0
2015-09-15 15:20:00,42.33,42.33,42.29,42.31,19706.0,35.5236,35.5236,35.4901,35.5068,19706.0
2015-09-15 15:30:00,42.31,42.34,42.23,42.24,30037.0,35.5068,35.532,35.4397,35.4481,30037.0
2015-09-15 15:40:00,42.24,42.29,42.23,42.25,42889.0,35.4481,35.4901,35.4397,35.4565,42889.0
2015-09-15 15:50:00,42.26,42.28,42.23,42.26,85024.0,35.4649,35.4817,35.4397,35.4649,85024.0
2015-09-16 09:30:00,42.32,42.4,42.11,42.37,13266.0,35.5152,35.5824,35.339,35.5572,13266.0
2015-09-16 09:40:00,42.41,42.41,42.26,42.29,33211.0,35.5908,35.5908,35.4649,35.4901,33211.0
2015-09-16 09:50:00,42.32,42.34,42.21,42.21,14422.0,35.5152,35.532,35.4229,35.4229,14422.0
2015-09-16 10:00:00,42.21,42.36,42.2,42.29,32134.0,35.4229,35.5488,35.4145,35.4901,32134.0
2015-09-16 10:10:00,42.3,42.39,42.3,42.34,17677.0,35.4985,35.574,35.4985,35.532,17677.0
2015-09-16 10:20:00,42.37,42.37,42.23,42.24,17320.0,35.5572,35.5572,35.4397,35.4481,17320.0
2015-09-16 10:30:00,42.24,42.26,42.18,42.2,14419.0,35.4481,35.4649,35.3977,35.4145,14419.0
2015-09-16 10:40:00,42.21,42.23,42.2,42.21,10002.0,35.4229,35.4397,35.4145,35.4229,10002.0
2015-09-16 10:50:00,42.2,42.2,42.16,42.17,14704.0,35.4145,35.4145,35.381,35.3894,14704.0
2015-09-16 11:00:00,42.17,42.33,42.17,42.33,10682.0,35.3894,35.5236,35.3894,35.5236,10682.0
2015-09-16 11:10:00,42.33,42.35,42.28,42.29,28327.0,35.5236,35.5404,35.4817,35.4901,28327.0
2015-09-16 11:20:00,42.29,42.31,42.27,42.29,18704.0,35.4901,35.5068,35.4733,35.4901,18704.0
2015-09-16 11:30:00,42.28,42.3,42.26,42.28,10346.0,35.4817,35.4985,35.4649,35.4817,10346.0
2015-09-16 11:40:00,42.28,42.33,42.28,42.3,7638.0,35.4817,35.5236,35.4817,35.4985,7638.0
2015-09-16 11:50:00,42.31,42.37,42.3,42.37,8162.0,35.5068,35.5572,35.4985,35.5572,8162.0
2015-09-16 12:00:00,42.37,42.4,42.36,42.36,8630.0,35.5572,35.5824,35.5488,35.5488,8630.0
2015-09-16 12:10:00,42.37,42.42,42.36,42.42,8899.0,35.5572,35.5992,35.5488,35.5992,8899.0
2015-09-16 12:20:00,42.41,42.45,42.41,42.43,9897.0,35.5908,35.6243,35.5908,35.6076,9897.0
2015-09-16 12:30:00,42.44,42.47,42.41,42.47,11316.0,35.6159,35.6411,35.5908,35.6411,11316.0
2015-09-16 12:40:00,42.46,42.46,42.4,42.41,7160.0,35.6327,35.6327,35.5824,35.5908,7160.0
2015-09-16 12:50:00,42.41,42.46,42.41,42.46,6235.0,35.5908,35.6327,35.5908,35.6327,6235.0
2015-09-16 13:00:00,42.46,42.46,42.43,42.45,13106.0,35.6327,35.6327,35.6076,35.6243,13106.0
2015-09-16 13:10:00,42.45,42.5,42.45,42.47,9717.0,35.6243,35.6663,35.6243,35.6411,9717.0
2015-09-16 13:20:00,42.47,42.47,42.41,42.42,12662.0,35.6411,35.6411,35.5908,35.5992,12662.0
2015-09-16 13:30:00,42.42,42.47,42.42,42.45,6237.0,35.5992,35.6411,35.5992,35.6243,6237.0
2015-09-16 13:40:00,42.45,42.48,42.44,42.47,6071.0,35.6243,35.6495,35.6159,35.6411,6071.0
2015-09-16 13:50:00,42.47,42.51,42.47,42.51,10910.0,35.6411,35.6747,35.6411,35.6747,10910.0
2015-09-16 14:00:00,42.5,42.51,42.47,42.5,17775.0,35.6663,35.6747,35.6411,35.6663,17775.0
2015-09-16 14:10:00,42.5,42.5,42.43,42.44,6785.0,35.6663,35.6663,35.6076,35.6159,6785.0
2015-09-16 14:20:00,42.45,42.46,42.42,42.46,6229.0,35.6243,35.6327,35.5992,35.6327,6229.0
2015-09-16 14:30:00,42.46,42.48,42.44,42.47,15078.0,35.6327,35.6495,35.6159,35.6411,15078.0
2015-09-16 14:40:00,42.46,42.53,42.45,42.53,8864.0,35.6327,35.6915,35.6243,35.6915,8864.0
2015-09-16 14:50:00,42.54,42.58,42.51,42.58,16883.0,35.6999,35.7334,35.6747,35.7334,16883.0
2015-09-16 15:00:00,42.58,42.6,42.56,42.57,17937.0,35.7334,35.7502,35.7166,35.725,17937.0
2015-09-16 15:10:00,42.58,42.61,42.55,42.55,33473.0,35.7334,35.7586,35.7083,35.7083,33473.0
2015-09-16 15:20:00,42.56,42.58,42.52,42.53,44080.0,35.7166,35.7334,35.6831,35.6915,44080.0
2015-09-16 15:30:00,42.53,42.57,42.51,42.57,37644.0,35.6915,35.725,35.6747,35.725,37644.0
2015-09-16 15:40:00,42.56,42.57,42.51,42.52,78688.0,35.7166,35.725,35.6747,35.6831,78688.0
2015-09-16 15:50:00,42.52,42.55,42.49,42.5,115453.0,35.6831,35.7083,35.6579,35.6663,115453.0
2015-09-17 09:30:00,42.51,42.53,42.25,42.52,21971.0,35.6747,35.6915,35.4565,35.6831,21971.0
2015-09-17 09:40:00,42.54,42.55,42.49,42.54,17025.0,35.6999,35.7083,35.6579,35.6999,17025.0
2015-09-17 09:50:00,42.54,42.86,42.53,42.85,25499.0,35.6999,35.9684,35.6915,35.96,25499.0
2015-09-17 10:00:00,42.79,42.79,42.69,42.75,24387.0,35.9097,35.9097,35.8257,35.8761,24387.0
2015-09-17 10:10:00,42.74,42.83,42.74,42.81,38330.0,35.8677,35.9432,35.8677,35.9265,38330.0
2015-09-17 10:20:00,42.8,42.82,42.74,42.75,12049.0,35.9181,35.9348,35.8677,35.8761,12049.0
2015-09-17 10:30:00,42.76,42.78,42.72,42.77,18603.0,35.8845,35.9013,35.8509,35.8929,18603.0
2015-09-17 10:40:00,42.77,42.84,42.76,42.83,18361.0,35.8929,35.9516,35.8845,35.9432,18361.0
2015-09-17 10:50:00,42.83,42.84,42.79,42.83,23479.0,35.9432,35.9516,35.9097,35.9432,23479.0
2015-09-17 11:00:00,42.84,42.86,42.82,42.85,16519.0,35.9516,35.9684,35.9348,35.96,16519.0
2015-09-17 11:10:00,42.85,42.88,42.82,42.82,20289.0,35.96,35.9852,35.9348,35.9348,20289.0
2015-09-17 11:20:00,42.82,42.85,42.81,42.82,11262.0,35.9348,35.96,35.9265,35.9348,11262.0
2015-09-17 11:30:00,42.83,42.83,42.74,42.74,13553.0,35.9432,35.9432,35.8677,35.8677,13553.0
2015-09-17 11:40:00,42.75,42.77,42.72,42.75,15731.0,35.8761,35.8929,35.8509,35.8761,15731.0
2015-09-17 11:50:00,42.76,42.76,42.72,42.72,9645.0,35.8845,35.8845,35.8509,35.8509,9645.0
2015-09-17 12:00:00,42.72,42.72,42.64,42.67,14297.0,35.8509,35.8509,35.7838,35.809,14297.0
2015-09-17 12:10:00,42.67,42.74,42.66,42.71,13099.0,35.809,35.8677,35.8006,35.8425,13099.0
2015-09-17 12:20:00,42.7,42.77,42.7,42.77,11066.0,35.8341,35.8929,35.8341,35.8929,11066.0
2015-09-17 12:30:00,42.76,42.77,42.72,42.72,15755.0,35.8845,35.8929,35.8509,35.8509,15755.0
2015-09-17 12:40:00,42.72,42.72,42.69,42.7,18383.0,35.8509,35.8509,35.8257,35.8341,18383.0
2015-09-17 12:50:00,42.71,42.73,42.7,42.72,15321.0,35.8425,35.8593,35.8341,35.8509,15321.0
2015-09-17 13:00:00,42.72,42.74,42.71,42.73,11056.0,35.8509,35.8677,35.8425,35.8593,11056.0
2015-09-17 13:10:00,42.72,42.73,42.7,42.72,15103.0,35.8509,35.8593,35.8341,35.8509,15103.0
2015-09-17 13:20:00,42.73,42.77,42.72,42.74,26893.0,35.8593,35.8929,35.8509,35.8677,26893.0
2015-09-17 13:30:00,42.74,42.77,42.71,42.71,20968.0,35.8677,35.8929,35.8425,35.8425,20968.0
2015-09-17 13:40:00,42.71,42.74,42.69,42.7,15717.0,35.8425,35.8677,35.8257,35.8341,15717.0
2015-09-17 13:50:00,42.71,42.73,42.61,42.62,26979.0,35.8425,35.8593,35.7586,35.767,26979.0
2015-09-17 14:00:00,42.65,42.75,42.43,42.6,51368.0,35.7922,35.8761,35.6076,35.7502,51368.0
2015-09-17 14:10:00,42.63,42.74,42.63,42.67,35694.0,35.7754,35.8677,35.7754,35.809,35694.0
2015-09-17 14:20:00,42.66,42.69,42.57,42.59,28407.0,35.8006,35.8257,35.725,35.7418,28407.0
2015-09-17 14:30:00,42.59,42.72,42.58,42.64,29204.0,35.7418,35.8509,35.7334,35.7838,29204.0
2015-09-17 14:40:00,42.62,42.91,42.62,42.88,44151.0,35.767,36.0104,35.767,35.9852,44151.0
2015-09-17 14:50:00,42.88,42.9,42.8,42.81,24222.0,35.9852,36.002,35.9181,35.9265,24222.0
2015-09-17 15:00:00,42.83,42.86,42.68,42.69,22882.0,35.9432,35.9684,35.8174,35.8257,22882.0
2015-09-17 15:10:00,42.68,42.7,42.54,42.57,25695.0,35.8174,35.8341,35.6999,35.725,25695.0
2015-09-17 15:20:00,42.56,42.56,42.39,42.52,32771.0,35.7166,35.7166,35.574,35.6831,32771.0
2015-09-17 15:30:00,42.52,42.63,42.47,42.54,63900.0,35.6831,35.7754,35.6411,35.6999,63900.0
2015-09-17 15:40:00,42.54,42.59,42.49,42.49,55059.0,35.6999,35.7418,35.6579,35.6579,55059.0
2015-09-17 15:50:00,42.49,42.51,42.4,42.48,123255.0,35.6579,35.6747,35.5824,35.6495,123255.0
2015-09-18 09:30:00,42.02,42.19,41.95,42.1,172187.0,35.2635,35.4061,35.2047,35.3306,172187.0
2015-09-18 09:40:00,42.1,42.17,42.06,42.11,42344.0,35.3306,35.3894,35.297,35.339,42344.0
2015-09-18 09:50:00,42.09,42.28,42.04,42.24,61680.0,35.3222,35.4817,35.2803,35.4481,61680.0
2015-09-18 10:00:00,42.23,42.32,42.11,42.13,18839.0,35.4397,35.5152,35.339,35.3558,18839.0
2015-09-18 10:10:00,42.14,42.17,42.1,42.11,32912.0,35.3642,35.3894,35.3306,35.339,32912.0
2015-09-18 10:20:00,42.11,42.29,42.1,42.27,30931.0,35.339,35.4901,35.3306,35.4733,30931.0
2015-09-18 10:30:00,42.27,42.32,42.13,42.13,44231.0,35.4733,35.5152,35.3558,35.3558,44231.0
2015-09-18 10:40:00,42.13,42.14,42.07,42.1,14223.0,35.3558,35.3642,35.3054,35.3306,14223.0
2015-09-18 10:50:00,42.1,42.14,42.09,42.12,15842.0,35.3306,35.3642,35.3222,35.3474,15842.0
2015-09-18 11:00:00,42.12,42.15,42.11,42.12,22759.0,35.3474,35.3726,35.339,35.3474,22759.0
2015-09-18 11:10:00,42.11,42.13,42.09,42.1,14048.0,35.339,35.3558,35.3222,35.3306,14048.0
2015-09-18 11:20:00,42.11,42.19,42.1,42.11,13867.0,35.339,35.4061,35.3306,35.339,13867.0
2015-09-18 11:30:00,42.1,42.15,42.09,42.13,13569.0,35.3306,35.3726,35.3222,35.3558,13569.0
2015-09-18 11:40:00,42.13,42.21,42.1,42.2,16735.0,35.3558,35.4229,35.3306,35.4145,16735.0
2015-09-18 11:50:00,42.2,42.2,42.16,42.16,17373.0,35.4145,35.4145,35.381,35.381,17373.0
2015-09-18 12:00:00,42.15,42.16,42.11,42.13,38341.0,35.3726,35.381,35.339,35.3558,38341.0
2015-09-18 12:10:00,42.13,42.13,42.06,42.1,14921.0,35.3558,35.3558,35.297,35.3306,14921.0
2015-09-18 12:20:00,42.09,42.1,42.01,42.02,24172.0,35.3222,35.3306,35.2551,35.2635,24172.0
2015-09-18 12:30:00,42.02,42.02,41.93,41.94,19275.0,35.2635,35.2635,35.1879,35.1963,19275.0
2015-09-18 12:40:00,41.94,41.94,41.89,41.91,17075.0,35.1963,35.1963,35.1544,35.1712,17075.0
2015-09-18 12:50:00,41.92,42.02,41.91,42.02,23621.0,35.1796,35.2635,35.1712,35.2635,23621.0
2015-09-18 13:00:00,42.01,42.13,42.0,42.09,18709.0,35.2551,35.3558,35.2467,35.3222,18709.0
2015-09-18 13:10:00,42.09,42.12,42.08,42.08,16276.0,35.3222,35.3474,35.3138,35.3138,16276.0
2015-09-18 13:20:00,42.08,42.08,42.01,42.06,38048.0,35.3138,35.3138,35.2551,35.297,38048.0
2015-09-18 13:30:00,42.07,42.1,42.06,42.08,16554.0,35.3054,35.3306,35.297,35.3138,16554.0
2015-09-18 13:40:00,42.08,42.11,42.07,42.09,26445.0,35.3138,35.339,35.3054,35.3222,26445.0
2015-09-18 13:50:00,42.09,42.09,42.05,42.08,23592.0,35.3222,35.3222,35.2887,35.3138,23592.0
2015-09-18 14:00:00,42.08,42.11,42.05,42.09,46960.0,35.3138,35.339,35.2887,35.3222,46960.0
2015-09-18 14:10:00,42.08,42.12,42.04,42.1,30767.0,35.3138,35.3474,35.2803,35.3306,30767.0
2015-09-18 14:20:00,42.1,42.11,42.07,42.09,38160.0,35.3306,35.339,35.3054,35.3222,38160.0
2015-09-18 14:30:00,42.1,42.1,42.04,42.07,33183.0,35.3306,35.3306,35.2803,35.3054,33183.0
2015-09-18 14:40:00,42.08,42.11,42.05,42.08,40754.0,35.3138,35.339,35.2887,35.3138,40754.0
2015-09-18 14:50:00,42.07,42.11,42.05,42.09,40654.0,35.3054,35.339,35.2887,35.3222,40654.0
2015-09-18 15:00:00,42.09,42.1,41.94,41.95,31913.0,35.3222,35.3306,35.1963,35.2047,31913.0
2015-09-18 15:10:00,41.95,41.98,41.84,41.86,52823.0,35.2047,35.2299,35.1124,35.1292,52823.0
2015-09-18 15:20:00,41.86,41.87,41.79,41.84,49729.0,35.1292,35.1376,35.0705,35.1124,49729.0
2015-09-18 15:30:00,41.83,41.85,41.77,41.78,56981.0,35.104,35.1208,35.0537,35.0621,56981.0
2015-09-18 15:40:00,41.79,41.79,41.61,41.67,151698.0,35.0705,35.0705,34.9194,34.9698,151698.0
2015-09-18 15:50:00,41.67,41.86,41.66,41.84,306979.0,34.9698,35.1292,34.9614,35.1124,306979.0
2015-09-21 09:30:00,42.29,42.36,42.08,42.25,71396.0,35.4901,35.5488,35.3138,35.4565,71396.0
2015-09-21 09:40:00,42.25,42.35,42.18,42.18,39709.0,35.4565,35.5404,35.3977,35.3977,39709.0
2015-09-21 09:50:00,42.18,42.23,42.12,42.12,14052.0,35.3977,35.4397,35.3474,35.3474,14052.0
2015-09-21 10:00:00,42.12,42.23,42.1,42.21,32854.0,35.3474,35.4397,35.3306,35.4229,32854.0
2015-09-21 10:10:00,42.21,42.23,42.15,42.2,116262.0,35.4229,35.4397,35.3726,35.4145,116262.0
2015-09-21 10:20:00,42.21,42.22,42.17,42.17,18404.0,35.4229,35.4313,35.3894,35.3894,18404.0
2015-09-21 10:30:00,42.17,42.31,42.17,42.28,42748.0,35.3894,35.5068,35.3894,35.4817,42748.0
2015-09-21 10:40:00,42.29,42.35,42.28,42.34,25401.0,35.4901,35.5404,35.4817,35.532,25401.0
2015-09-21 10:50:00,42.34,42.35,42.24,42.24,13904.0,35.532,35.5404,35.4481,35.4481,13904.0
2015-09-21 11:00:00,42.25,42.29,42.24,42.26,12554.0,35.4565,35.4901,35.4481,35.4649,12554.0
2015-09-21 11:10:00,42.26,42.32,42.26,42.32,9092.0,35.4649,35.5152,35.4649,35.5152,9092.0
2015-09-21 11:20:00,42.32,42.33,42.27,42.29,14423.0,35.5152,35.5236,35.4733,35.4901,14423.0
2015-09-21 11:30:00,42.31,42.33,42.27,42.28,33862.0,35.5068,35.5236,35.4733,35.4817,33862.0
2015-09-21 11:40:00,42.28,42.29,42.23,42.28,54560.0,35.4817,35.4901,35.4397,35.4817,54560.0
2015-09-21 11:50:00,42.28,42.29,42.23,42.24,10199.0,35.4817,35.4901,35.4397,35.4481,10199.0
2015-09-21 12:00:00,42.24,42.24,42.07,42.1,11358.0,35.4481,35.4481,35.3054,35.3306,11358.0
2015-09-21 12:10:00,42.09,42.12,42.08,42.11,15838.0,35.3222,35.3474,35.3138,35.339,15838.0
2015-09-21 12:20:00,42.12,42.18,42.11,42.18,18588.0,35.3474,35.3977,35.339,35.3977,18588.0
2015-09-21 12:30:00,42.18,42.19,42.14,42.18,17565.0,35.3977,35.4061,35.3642,35.3977,17565.0
2015-09-21 12:40:00,42.18,42.21,42.14,42.15,12506.0,35.3977,35.4229,35.3642,35.3726,12506.0
2015-09-21 12:50:00,42.16,42.2,42.12,42.2,41200.0,35.381,35.4145,35.3474,35.4145,41200.0
2015-09-21 13:00:00,42.19,42.29,42.19,42.29,14643.0,35.4061,35.4901,35.4061,35.4901,14643.0
2015-09-21 13:10:00,42.28,42.31,42.23,42.29,17339.0,35.4817,35.5068,35.4397,35.4901,17339.0
2015-09-21 13:20:00,42.29,42.3,42.24,42.25,15894.0,35.4901,35.4985,35.4481,35.4565,15894.0
2015-09-21 13:30:00,42.25,42.28,42.22,42.28,8381.0,35.4565,35.4817,35.4313,35.4817,8381.0
2015-09-21 13:40:00,42.28,42.3,42.23,42.25,16597.0,35.4817,35.4985,35.4397,35.4565,16597.0
2015-09-21 13:50:00,42.23,42.24,42.19,42.19,21982.0,35.4397,35.4481,35.4061,35.4061,21982.0
2015-09-21 14:00:00,42.19,42.22,42.19,42.19,10350.0,35.4061,35.4313,35.4061,35.4061,10350.0
2015-09-21 14:10:00,42.2,42.23,42.16,42.21,6899.0,35.4145,35.4397,35.381,35.4229,6899.0
2015-09-21 14:20:00,42.2,42.25,42.2,42.21,9350.0,35.4145,35.4565,35.4145,35.4229,9350.0
2015-09-21 14:30:00,42.2,42.26,42.18,42.25,11051.0,35.4145,35.4649,35.3977,35.4565,11051.0
2015-09-21 14:40:00,42.26,42.29,42.2,42.29,20366.0,35.4649,35.4901,35.4145,35.4901,20366.0
2015-09-21 14:50:00,42.29,42.37,42.29,42.37,38962.0,35.4901,35.5572,35.4901,35.5572,38962.0
2015-09-21 15:00:00,42.37,42.44,42.35,42.42,92829.0,35.5572,35.6159,35.5404,35.5992,92829.0
2015-09-21 15:10:00,42.42,42.43,42.39,42.4,48921.0,35.5992,35.6076,35.574,35.5824,48921.0
2015-09-21 15:20:00,42.41,42.41,42.32,42.35,37521.0,35.5908,35.5908,35.5152,35.5404,37521.0
2015-09-21 15:30:00,42.35,42.36,42.22,42.24,44221.0,35.5404,35.5488,35.4313,35.4481,44221.0
2015-09-21 15:40:00,42.24,42.25,42.2,42.21,65440.0,35.4481,35.4565,35.4145,35.4229,65440.0
2015-09-21 15:50:00,42.2,42.33,42.19,42.33,157120.0,35.4145,35.5236,35.4061,35.5236,157120.0
2015-09-22 09:30:00,41.81,41.81,41.67,41.76,36056.0,35.0872,35.0872,34.9698,35.0453,36056.0
2015-09-22 09:40:00,41.77,41.86,41.73,41.82,26560.0,35.0537,35.1292,35.0201,35.0956,26560.0
2015-09-22 09:50:00,41.8,41.97,41.75,41.97,57893.0,35.0789,35.2215,35.0369,35.2215,57893.0
2015-09-22 10:00:00,41.97,42.04,41.83,41.84,28514.0,35.2215,35.2803,35.104,35.1124,28514.0
2015-09-22 10:10:00,41.83,41.93,41.78,41.9,38134.0,35.104,35.1879,35.0621,35.1628,38134.0
2015-09-22 10:20:00,41.89,41.99,41.85,41.98,53365.0,35.1544,35.2383,35.1208,35.2299,53365.0
2015-09-22 10:30:00,41.98,41.99,41.84,41.86,49235.0,35.2299,35.2383,35.1124,35.1292,49235.0
2015-09-22 10:40:00,41.86,41.86,41.78,41.79,31568.0,35.1292,35.1292,35.0621,35.0705,31568.0
2015-09-22 10:50:00,41.8,41.86,41.79,41.81,28186.0,35.0789,35.1292,35.0705,35.0872,28186.0
2015-09-22 11:00:00,41.8,41.85,41.79,41.83,20088.0,35.0789,35.1208,35.0705,35.104,20088.0
2015-09-22 11:10:00,41.84,41.89,41.82,41.85,49032.0,35.1124,35.1544,35.0956,35.1208,49032.0
2015-09-22 11:20:00,41.85,41.88,41.82,41.85,20909.0,35.1208,35.146,35.0956,35.1208,20909.0
2015-09-22 11:30:00,41.85,41.89,41.84,41.87,25035.0,35.1208,35.1544,35.1124,35.1376,25035.0
2015-09-22 11:40:00,41.87,41.88,41.84,41.86,60374.0,35.1376,35.146,35.1124,35.1292,60374.0
2015-09-22 11:50:00,41.86,41.87,41.84,41.86,15536.0,35.1292,35.1376,35.1124,35.1292,15536.0
2015-09-22 12:00:00,41.85,41.95,41.84,41.95,25106.0,35.1208,35.2047,35.1124,35.2047,25106.0
2015-09-22 12:10:00,41.95,41.98,41.91,41.95,11758.0,35.2047,35.2299,35.1712,35.2047,11758.0
2015-09-22 12:20:00,41.96,42.01,41.96,42.01,21954.0,35.2131,35.2551,35.2131,35.2551,21954.0
2015-09-22 12:30:00,42.01,42.04,41.97,42.04,17460.0,35.2551,35.2803,35.2215,35.2803,17460.0
2015-09-22 12:40:00,42.04,42.09,42.01,42.02,20178.0,35.2803,35.3222,35.2551,35.2635,20178.0
2015-09-22 12:50:00,42.02,42.06,41.96,42.03,34245.0,35.2635,35.297,35.2131,35.2719,34245.0
2015-09-22 13:00:00,42.02,42.14,42.01,42.09,25933.0,35.2635,35.3642,35.2551,35.3222,25933.0
2015-09-22 13:10:00,42.1,42.13,42.06,42.13,33827.0,35.3306,35.3558,35.297,35.3558,33827.0
2015-09-22 13:20:00,42.14,42.14,42.07,42.08,28939.0,35.3642,35.3642,35.3054,35.3138,28939.0
2015-09-22 13:30:00,42.08,42.17,42.08,42.16,23389.0,35.3138,35.3894,35.3138,35.381,23389.0
2015-09-22 13:40:00,42.17,42.23,42.16,42.19,29076.0,35.3894,35.4397,35.381,35.4061,29076.0
2015-09-22 13:50:00,42.19,42.19,42.15,42.16,19881.0,35.4061,35.4061,35.3726,35.381,19881.0
2015-09-22 14:00:00,42.15,42.17,42.12,42.13,29902.0,35.3726,35.3894,35.3474,35.3558,29902.0
2015-09-22 14:10:00,42.12,42.23,42.12,42.21,58224.0,35.3474,35.4397,35.3474,35.4229,58224.0
2015-09-22 14:20:00,42.22,42.23,42.18,42.19,49048.0,35.4313,35.4397,35.3977,35.4061,49048.0
2015-09-22 14:30:00,42.2,42.24,42.18,42.21,65689.0,35.4145,35.4481,35.3977,35.4229,65689.0
2015-09-22 14:40:00,42.22,42.22,42.16,42.18,44453.0,35.4313,35.4313,35.381,35.3977,44453.0
2015-09-22 14:50:00,42.18,42.3,42.18,42.3,39426.0,35.3977,35.4985,35.3977,35.4985,39426.0
2015-09-22 15:00:00,42.29,42.31,42.26,42.3,51644.0,35.4901,35.5068,35.4649,35.4985,51644.0
2015-09-22 15:10:00,42.31,42.33,42.22,42.23,93189.0,35.5068,35.5236,35.4313,35.4397,93189.0
2015-09-22 15:20:00,42.24,42.26,42.22,42.23,41521.0,35.4481,35.4649,35.4313,35.4397,41521.0
2015-09-22 15:30:00,42.24,42.32,42.24,42.29,55461.0,35.4481,35.5152,35.4481,35.4901,55461.0
2015-09-22 15:40:00,42.29,42.32,42.25,42.27,91461.0,35.4901,35.5152,35.4565,35.4733,91461.0
2015-09-22 15:50:00,42.26,42.31,42.21,42.28,305317.0,35.4649,35.5068,35.4229,35.4817,305317.0
2015-09-23 09:30:00,42.3,42.42,42.28,42.3,16412.0,35.4985,35.5992,35.4817,35.4985,16412.0
2015-09-23 09:40:00,42.32,42.34,42.27,42.28,7600.0,35.5152,35.532,35.4733,35.4817,7600.0
2015-09-23 09:50:00,42.3,42.31,42.2,42.2,28024.0,35.4985,35.5068,35.4145,35.4145,28024.0
2015-09-23 10:00:00,42.2,42.26,42.19,42.21,10190.0,35.4145,35.4649,35.4061,35.4229,10190.0
2015-09-23 10:10:00,42.2,42.26,42.17,42.24,13456.0,35.4145,35.4649,35.3894,35.4481,13456.0
2015-09-23 10:20:00,42.23,42.26,42.21,42.25,11922.0,35.4397,35.4649,35.4229,35.4565,11922.0
2015-09-23 10:30:00,42.24,42.26,42.14,42.14,11907.0,35.4481,35.4649,35.3642,35.3642,11907.0
2015-09-23 10:40:00,42.15,42.15,42.1,42.13,11345.0,35.3726,35.3726,35.3306,35.3558,11345.0
2015-09-23 10:50:00,42.15,42.18,42.09,42.09,9004.0,35.3726,35.3977,35.3222,35.3222,9004.0
2015-09-23 11:00:00,42.09,42.14,42.08,42.1,36036.0,35.3222,35.3642,35.3138,35.3306,36036.0
2015-09-23 11:10:00,42.1,42.1,41.98,41.99,14321.0,35.3306,35.3306,35.2299,35.2383,14321.0
2015-09-23 11:20:00,41.99,42.0,41.97,41.99,12622.0,35.2383,35.2467,35.2215,35.2383,12622.0
2015-09-23 11:30:00,41.99,42.02,41.97,42.01,23202.0,35.2383,35.2635,35.2215,35.2551,23202.0
2015-09-23 11:40:00,42.0,42.01,41.95,41.97,9827.0,35.2467,35.2551,35.2047,35.2215,9827.0
2015-09-23 11:50:00,41.96,41.99,41.92,41.99,10185.0,35.2131,35.2383,35.1796,35.2383,10185.0
2015-09-23 12:00:00,41.98,42.0,41.94,41.98,21047.0,35.2299,35.2467,35.1963,35.2299,21047.0
2015-09-23 12:10:00,41.98,42.0,41.96,42.0,5562.0,35.2299,35.2467,35.2131,35.2467,5562.0
2015-09-23 12:20:00,41.99,42.0,41.96,41.99,8637.0,35.2383,35.2467,35.2131,35.2383,8637.0
2015-09-23 12:30:00,41.99,42.01,41.97,42.0,12480.0,35.2383,35.2551,35.2215,35.2467,12480.0
2015-09-23 12:40:00,42.0,42.01,41.98,42.0,7662.0,35.2467,35.2551,35.2299,35.2467,7662.0
2015-09-23 12:50:00,42.0,42.03,42.0,42.0,6672.0,35.2467,35.2719,35.2467,35.2467,6672.0
2015-09-23 13:00:00,41.99,42.05,41.99,42.05,10911.0,35.2383,35.2887,35.2383,35.2887,10911.0
2015-09-23 13:10:00,42.04,42.05,42.03,42.04,7426.0,35.2803,35.2887,35.2719,35.2803,7426.0
2015-09-23 13:20:00,42.03,42.04,41.98,41.99,15159.0,35.2719,35.2803,35.2299,35.2383,15159.0
2015-09-23 13:30:00,41.98,42.07,41.98,42.07,11439.0,35.2299,35.3054,35.2299,35.3054,11439.0
2015-09-23 13:40:00,42.07,42.13,42.06,42.13,8078.0,35.3054,35.3558,35.297,35.3558,8078.0
2015-09-23 13:50:00,42.13,42.13,42.09,42.11,6207.0,35.3558,35.3558,35.3222,35.339,6207.0
2015-09-23 14:00:00,42.12,42.17,42.11,42.16,10215.0,35.3474,35.3894,35.339,35.381,10215.0
2015-09-23 14:10:00,42.16,42.19,42.14,42.14,9802.0,35.381,35.4061,35.3642,35.3642,9802.0
2015-09-23 14:20:00,42.15,42.16,42.09,42.11,11981.0,35.3726,35.381,35.3222,35.339,11981.0
2015-09-23 14:30:00,42.1,42.12,42.04,42.05,11422.0,35.3306,35.3474,35.2803,35.2887,11422.0
2015-09-23 14:40:00,42.04,42.04,41.99,42.02,12422.0,35.2803,35.2803,35.2383,35.2635,12422.0
2015-09-23 14:50:00,42.02,42.03,41.97,42.02,14376.0,35.2635,35.2719,35.2215,35.2635,14376.0
2015-09-23 15:00:00,42.02,42.05,42.0,42.04,19612.0,35.2635,35.2887,35.2467,35.2803,19612.0
2015-09-23 15:10:00,42.05,42.05,41.95,41.99,22298.0,35.2887,35.2887,35.2047,35.2383,22298.0
2015-09-23 15:20:00,42.0,42.02,41.98,42.02,25139.0,35.2467,35.2635,35.2299,35.2635,25139.0
2015-09-23 15:30:00,42.01,42.05,41.99,42.04,31659.0,35.2551,35.2887,35.2383,35.2803,31659.0
2015-09-23 15:40:00,42.05,42.08,42.03,42.08,39210.0,35.2887,35.3138,35.2719,35.3138,39210.0
2015-09-23 15:50:00,42.08,42.14,42.04,42.11,175402.0,35.3138,35.3642,35.2803,35.339,175402.0
2015-09-24 09:30:00,41.85,41.87,41.8,41.83,10521.0,35.1208,35.1376,35.0789,35.104,10521.0
2015-09-24 09:40:00,41.81,41.81,41.71,41.73,3157.0,35.0872,35.0872,35.0033,35.0201,3157.0
2015-09-24 09:50:00,41.71,41.84,41.69,41.81,9611.0,35.0033,35.1124,34.9865,35.0872,9611.0
2015-09-24 10:00:00,41.81,41.84,41.72,41.81,56803.0,35.0872,35.1124,35.0117,35.0872,56803.0
2015-09-24 10:10:00,41.82,41.9,41.82,41.85,82344.0,35.0956,35.1628,35.0956,35.1208,82344.0
2015-09-24 10:20:00,41.86,41.86,41.68,41.69,23936.0,35.1292,35.1292,34.9781,34.9865,23936.0
2015-09-24 10:30:00,41.68,41.75,41.68,41.74,17849.0,34.9781,35.0369,34.9781,35.0285,17849.0
2015-09-24 10:40:00,41.73,41.74,41.68,41.71,28243.0,35.0201,35.0285,34.9781,35.0033,28243.0
2015-09-24 10:50:00,41.7,41.7,41.65,41.67,7827.0,34.9949,34.9949,34.953,34.9698,7827.0
2015-09-24 11:00:00,41.67,41.67,41.59,41.64,9600.0,34.9698,34.9698,34.9026,34.9446,9600.0
2015-09-24 11:10:00,41.64,41.69,41.61,41.67,10925.0,34.9446,34.9865,34.9194,34.9698,10925.0
2015-09-24 11:20:00,41.68,41.72,41.66,41.67,17695.0,34.9781,35.0117,34.9614,34.9698,17695.0
2015-09-24 11:30:00,41.66,41.74,41.66,41.72,6822.0,34.9614,35.0285,34.9614,35.0117,6822.0
2015-09-24 11:40:00,41.73,41.77,41.72,41.73,5852.0,35.0201,35.0537,35.0117,35.0201,5852.0
2015-09-24 11:50:00,41.71,41.78,41.69,41.77,70351.0,35.0033,35.0621,34.9865,35.0537,70351.0
2015-09-24 12:00:00,41.75,41.82,41.75,41.75,37074.0,35.0369,35.0956,35.0369,35.0369,37074.0
2015-09-24 12:10:00,41.75,41.79,41.74,41.75,13238.0,35.0369,35.0705,35.0285,35.0369,13238.0
2015-09-24 12:20:00,41.75,41.79,41.75,41.79,7264.0,35.0369,35.0705,35.0369,35.0705,7264.0
2015-09-24 12:30:00,41.8,41.83,41.78,41.78,6551.0,35.0789,35.104,35.0621,35.0621,6551.0
2015-09-24 12:40:00,41.78,41.81,41.68,41.69,10868.0,35.0621,35.0872,34.9781,34.9865,10868.0
2015-09-24 12:50:00,41.68,41.7,41.64,41.65,8498.0,34.9781,34.9949,34.9446,34.953,8498.0
2015-09-24 13:00:00,41.65,41.66,41.6,41.64,11362.0,34.953,34.9614,34.911,34.9446,11362.0
2015-09-24 13:10:00,41.64,41.69,41.6,41.62,36011.0,34.9446,34.9865,34.911,34.9278,36011.0
2015-09-24 13:20:00,41.61,41.62,41.57,41.62,34426.0,34.9194,34.9278,34.8858,34.9278,34426.0
2015-09-24 13:30:00,41.62,41.7,41.61,41.7,17496.0,34.9278,34.9949,34.9194,34.9949,17496.0
2015-09-24 13:40:00,41.7,41.78,41.68,41.77,23180.0,34.9949,35.0621,34.9781,35.0537,23180.0
2015-09-24 13:50:00,41.77,41.79,41.72,41.76,18083.0,35.0537,35.0705,35.0117,35.0453,18083.0
2015-09-24 14:00:00,41.76,41.76,41.72,41.75,120267.0,35.0453,35.0453,35.0117,35.0369,120267.0
2015-09-24 14:10:00,41.74,41.83,41.74,41.82,26387.0,35.0285,35.104,35.0285,35.0956,26387.0
2015-09-24 14:20:00,41.82,41.86,41.78,41.81,16997.0,35.0956,35.1292,35.0621,35.0872,16997.0
2015-09-24 14:30:00,41.82,41.82,41.74,41.77,9522.0,35.0956,35.0956,35.0285,35.0537,9522.0
2015-09-24 14:40:00,41.77,41.92,41.74,41.92,38977.0,35.0537,35.1796,35.0285,35.1796,38977.0
2015-09-24 14:50:00,41.92,41.96,41.89,41.91,24986.0,35.1796,35.2131,35.1544,35.1712,24986.0
2015-09-24 15:00:00,41.91,41.95,41.79,41.81,23091.0,35.1712,35.2047,35.0705,35.0872,23091.0
2015-09-24 15:10:00,41.82,41.89,41.8,41.88,25461.0,35.0956,35.1544,35.0789,35.146,25461.0
2015-09-24 15:20:00,41.88,41.94,41.87,41.9,24291.0,35.146,35.1963,35.1376,35.1628,24291.0
2015-09-24 15:30:00,41.92,41.93,41.84,41.87,28578.0,35.1796,35.1879,35.1124,35.1376,28578.0
2015-09-24 15:40:00,41.86,41.94,41.85,41.87,39289.0,35.1292,35.1963,35.1208,35.1376,39289.0
2015-09-24 15:50:00,41.87,41.91,41.79,41.9,102957.0,35.1376,35.1712,35.0705,35.1628,102957.0
2015-09-25 09:30:00,42.23,42.29,42.02,42.08,19225.0,35.4397,35.4901,35.2635,35.3138,19225.0
2015-09-25 09:40:00,42.04,42.11,42.0,42.11,7935.0,35.2803,35.339,35.2467,35.339,7935.0
2015-09-25 09:50:00,42.13,42.21,42.11,42.21,10818.0,35.3558,35.4229,35.339,35.4229,10818.0
2015-09-25 10:00:00,42.19,42.19,42.05,42.06,10917.0,35.4061,35.4061,35.2887,35.297,10917.0
2015-09-25 10:10:00,42.07,42.13,42.05,42.11,30253.0,35.3054,35.3558,35.2887,35.339,30253.0
2015-09-25 10:20:00,42.12,42.18,42.09,42.13,8017.0,35.3474,35.3977,35.3222,35.3558,8017.0
2015-09-25 10:30:00,42.14,42.27,42.12,42.27,10890.0,35.3642,35.4733,35.3474,35.4733,10890.0
2015-09-25 10:40:00,42.27,42.3,42.24,42.29,7030.0,35.4733,35.4985,35.4481,35.4901,7030.0
2015-09-25 10:50:00,42.3,42.36,42.3,42.36,5900.0,35.4985,35.5488,35.4985,35.5488,5900.0
2015-09-25 11:00:00,42.35,42.36,42.31,42.32,6016.0,35.5404,35.5488,35.5068,35.5152,6016.0
2015-09-25 11:10:00,42.32,42.35,42.28,42.28,11091.0,35.5152,35.5404,35.4817,35.4817,11091.0
2015-09-25 11:20:00,42.27,42.32,42.27,42.32,5266.0,35.4733,35.5152,35.4733,35.5152,5266.0
2015-09-25 11:30:00,42.31,42.32,42.26,42.27,3390.0,35.5068,35.5152,35.4649,35.4733,3390.0
2015-09-25 11:40:00,42.27,42.31,42.26,42.3,3292.0,35.4733,35.5068,35.4649,35.4985,3292.0
2015-09-25 11:50:00,42.29,42.37,42.29,42.37,7816.0,35.4901,35.5572,35.4901,35.5572,7816.0
2015-09-25 12:00:00,42.36,42.37,42.32,42.35,28373.0,35.5488,35.5572,35.5152,35.5404,28373.0
2015-09-25 12:10:00,42.36,42.37,42.3,42.31,8153.0,35.5488,35.5572,35.4985,35.5068,8153.0
2015-09-25 12:20:00,42.3,42.34,42.29,42.33,10107.0,35.4985,35.532,35.4901,35.5236,10107.0
2015-09-25 12:30:00,42.34,42.37,42.32,42.33,9384.0,35.532,35.5572,35.5152,35.5236,9384.0
2015-09-25 12:40:00,42.33,42.35,42.29,42.29,11870.0,35.5236,35.5404,35.4901,35.4901,11870.0
2015-09-25 12:50:00,42.28,42.29,42.24,42.24,8356.0,35.4817,35.4901,35.4481,35.4481,8356.0
2015-09-25 13:00:00,42.24,42.34,42.24,42.34,264390.0,35.4481,35.532,35.4481,35.532,264390.0
2015-09-25 13:10:00,42.34,42.41,42.33,42.39,32399.0,35.532,35.5908,35.5236,35.574,32399.0
2015-09-25 13:20:00,42.39,42.4,42.32,42.32,17436.0,35.574,35.5824,35.5152,35.5152,17436.0
2015-09-25 13:30:00,42.33,42.35,42.32,42.34,9495.0,35.5236,35.5404,35.5152,35.532,9495.0
2015-09-25 13:40:00,42.33,42.34,42.3,42.33,8855.0,35.5236,35.532,35.4985,35.5236,8855.0
2015-09-25 13:50:00,42.33,42.34,42.28,42.3,274092.0,35.5236,35.532,35.4817,35.4985,274092.0
2015-09-25 14:00:00,42.3,42.36,42.3,42.35,10876.0,35.4985,35.5488,35.4985,35.5404,10876.0
2015-09-25 14:10:00,42.34,42.34,42.25,42.25,8459.0,35.532,35.532,35.4565,35.4565,8459.0
2015-09-25 14:20:00,42.23,42.25,42.15,42.16,8721.0,35.4397,35.4565,35.3726,35.381,8721.0
2015-09-25 14:30:00,42.15,42.16,42.1,42.11,55564.0,35.3726,35.381,35.3306,35.339,55564.0
2015-09-25 14:40:00,42.1,42.1,41.98,41.98,7598.0,35.3306,35.3306,35.2299,35.2299,7598.0
2015-09-25 14:50:00,41.98,42.06,41.97,42.05,7276.0,35.2299,35.297,35.2215,35.2887,7276.0
2015-09-25 15:00:00,42.06,42.06,41.91,41.92,11844.0,35.297,35.297,35.1712,35.1796,11844.0
2015-09-25 15:10:00,41.92,41.94,41.88,41.92,9228.0,35.1796,35.1963,35.146,35.1796,9228.0
2015-09-25 15:20:00,41.91,42.02,41.9,41.98,16758.0,35.1712,35.2635,35.1628,35.2299,16758.0
2015-09-25 15:30:00,41.98,42.07,41.96,42.03,25383.0,35.2299,35.3054,35.2131,35.2719,25383.0
2015-09-25 15:40:00,42.02,42.07,42.0,42.05,40151.0,35.2635,35.3054,35.2467,35.2887,40151.0
2015-09-25 15:50:00,42.05,42.05,41.98,42.0,92334.0,35.2887,35.2887,35.2299,35.2467,92334.0
2015-09-28 09:30:00,41.8,41.9,41.67,41.75,12520.0,35.0789,35.1628,34.9698,35.0369,12520.0
2015-09-28 09:40:00,41.75,41.83,41.7,41.73,65600.0,35.0369,35.104,34.9949,35.0201,65600.0
2015-09-28 09:50:00,41.74,41.82,41.66,41.75,27611.0,35.0285,35.0956,34.9614,35.0369,27611.0
2015-09-28 10:00:00,41.75,41.79,41.67,41.68,20422.0,35.0369,35.0705,34.9698,34.9781,20422.0
2015-09-28 10:10:00,41.67,41.67,41.54,41.54,15367.0,34.9698,34.9698,34.8607,34.8607,15367.0
2015-09-28 10:20:00,41.53,41.66,41.51,41.65,10306.0,34.8523,34.9614,34.8355,34.953,10306.0
2015-09-28 10:30:00,41.66,41.66,41.53,41.56,11764.0,34.9614,34.9614,34.8523,34.8774,11764.0
2015-09-28 10:40:00,41.56,41.58,41.47,41.49,13256.0,34.8774,34.8942,34.8019,34.8187,13256.0
2015-09-28 10:50:00,41.51,41.51,41.42,41.46,33498.0,34.8355,34.8355,34.76,34.7935,33498.0
2015-09-28 11:00:00,41.47,41.57,41.46,41.52,40973.0,34.8019,34.8858,34.7935,34.8439,40973.0
2015-09-28 11:10:00,41.51,41.51,41.41,41.43,7316.0,34.8355,34.8355,34.7516,34.7683,7316.0
2015-09-28 11:20:00,41.42,41.42,41.33,41.36,7828.0,34.76,34.76,34.6844,34.7096,7828.0
2015-09-28 11:30:00,41.36,41.37,41.29,41.31,9976.0,34.7096,34.718,34.6509,34.6676,9976.0
2015-09-28 11:40:00,41.31,41.34,41.29,41.29,9231.0,34.6676,34.6928,34.6509,34.6509,9231.0
2015-09-28 11:50:00,41.29,41.32,41.28,41.28,7092.0,34.6509,34.676,34.6425,34.6425,7092.0
2015-09-28 12:00:00,41.28,41.29,41.22,41.24,13296.0,34.6425,34.6509,34.5921,34.6089,13296.0
2015-09-28 12:10:00,41.25,41.25,41.18,41.18,15825.0,34.6173,34.6173,34.5585,34.5585,15825.0
2015-09-28 12:20:00,41.16,41.21,41.14,41.19,8748.0,34.5418,34.5837,34.525,34.5669,8748.0
2015-09-28 12:30:00,41.18,41.19,41.12,41.16,12460.0,34.5585,34.5669,34.5082,34.5418,12460.0
2015-09-28 12:40:00,41.15,41.19,41.13,41.17,11849.0,34.5334,34.5669,34.5166,34.5502,11849.0
2015-09-28 12:50:00,41.17,41.21,41.14,41.2,51477.0,34.5502,34.5837,34.525,34.5753,51477.0
2015-09-28 13:00:00,41.19,41.26,41.19,41.25,7808.0,34.5669,34.6257,34.5669,34.6173,7808.0
2015-09-28 13:10:00,41.25,41.25,41.17,41.19,14463.0,34.6173,34.6173,34.5502,34.5669,14463.0
2015-09-28 13:20:00,41.18,41.21,41.18,41.19,8106.0,34.5585,34.5837,34.5585,34.5669,8106.0
2015-09-28 13:30:00,41.19,41.33,41.19,41.32,21325.0,34.5669,34.6844,34.5669,34.676,21325.0
2015-09-28 13:40:00,41.31,41.35,41.28,41.29,11283.0,34.6676,34.7012,34.6425,34.6509,11283.0
2015-09-28 13:50:00,41.3,41.3,41.24,41.27,14594.0,34.6592,34.6592,34.6089,34.6341,14594.0
2015-09-28 14:00:00,41.28,41.33,41.22,41.32,46947.0,34.6425,34.6844,34.5921,34.676,46947.0
2015-09-28 14:10:00,41.31,41.32,41.17,41.19,14116.0,34.6676,34.676,34.5502,34.5669,14116.0
2015-09-28 14:20:00,41.19,41.23,41.16,41.22,9539.0,34.5669,34.6005,34.5418,34.5921,9539.0
2015-09-28 14:30:00,41.21,41.25,41.17,41.25,11218.0,34.5837,34.6173,34.5502,34.6173,11218.0
2015-09-28 14:40:00,41.26,41.27,41.2,41.2,8885.0,34.6257,34.6341,34.5753,34.5753,8885.0
2015-09-28 14:50:00,41.2,41.2,41.07,41.07,13920.0,34.5753,34.5753,34.4662,34.4662,13920.0
2015-09-28 15:00:00,41.06,41.13,41.04,41.05,20488.0,34.4578,34.5166,34.4411,34.4494,20488.0
2015-09-28 15:10:00,41.05,41.15,41.04,41.15,36607.0,34.4494,34.5334,34.4411,34.5334,36607.0
2015-09-28 15:20:00,41.15,41.22,41.14,41.2,112754.0,34.5334,34.5921,34.525,34.5753,112754.0
2015-09-28 15:30:00,41.2,41.24,41.17,41.2,58390.0,34.5753,34.6089,34.5502,34.5753,58390.0
2015-09-28 15:40:00,41.19,41.23,41.18,41.19,96062.0,34.5669,34.6005,34.5585,34.5669,96062.0
2015-09-28 15:50:00,41.2,41.23,41.12,41.14,127903.0,34.5753,34.6005,34.5082,34.525,127903.0
2015-09-29 09:30:00,40.91,41.1,40.5,40.87,89320.0,34.332,34.4914,33.9879,34.2984,89320.0
2015-09-29 09:40:00,40.86,40.89,40.66,40.66,34998.0,34.29,34.3152,34.1222,34.1222,34998.0
2015-09-29 09:50:00,40.65,40.87,40.63,40.82,40315.0,34.1138,34.2984,34.097,34.2564,40315.0
2015-09-29 10:00:00,40.81,40.87,40.61,40.61,41088.0,34.248,34.2984,34.0802,34.0802,41088.0
2015-09-29 10:10:00,40.61,40.74,40.61,40.71,23969.0,34.0802,34.1893,34.0802,34.1641,23969.0
2015-09-29 10:20:00,40.71,40.78,40.67,40.74,45087.0,34.1641,34.2229,34.1305,34.1893,45087.0
2015-09-29 10:30:00,40.74,40.82,40.7,40.71,23176.0,34.1893,34.2564,34.1557,34.1641,23176.0
2015-09-29 10:40:00,40.7,40.73,40.64,40.65,43098.0,34.1557,34.1809,34.1054,34.1138,43098.0
2015-09-29 10:50:00,40.65,40.7,40.62,40.7,21400.0,34.1138,34.1557,34.0886,34.1557,21400.0
2015-09-29 11:00:00,40.7,40.79,40.68,40.7,24490.0,34.1557,34.2313,34.1389,34.1557,24490.0
2015-09-29 11:10:00,40.71,40.71,40.66,40.67,41394.0,34.1641,34.1641,34.1222,34.1305,41394.0
2015-09-29 11:20:00,40.68,40.74,40.67,40.7,24595.0,34.1389,34.1893,34.1305,34.1557,24595.0
2015-09-29 11:30:00,40.71,40.81,40.68,40.74,106182.0,34.1641,34.248,34.1389,34.1893,106182.0
2015-09-29 11:40:00,40.75,40.75,40.66,40.72,45734.0,34.1977,34.1977,34.1222,34.1725,45734.0
2015-09-29 11:50:00,40.73,40.78,40.7,40.7,14258.0,34.1809,34.2229,34.1557,34.1557,14258.0
2015-09-29 12:00:00,40.7,40.72,40.67,40.68,16141.0,34.1557,34.1725,34.1305,34.1389,16141.0
2015-09-29 12:10:00,40.67,40.67,40.6,40.61,18595.0,34.1305,34.1305,34.0718,34.0802,18595.0
2015-09-29 12:20:00,40.6,40.69,40.59,40.68,16738.0,34.0718,34.1473,34.0634,34.1389,16738.0
2015-09-29 12:30:00,40.67,40.71,40.67,40.68,13649.0,34.1305,34.1641,34.1305,34.1389,13649.0
2015-09-29 12:40:00,40.67,40.68,40.62,40.64,15364.0,34.1305,34.1389,34.0886,34.1054,15364.0
2015-09-29 12:50:00,40.63,40.66,40.61,40.63,21476.0,34.097,34.1222,34.0802,34.097,21476.0
2015-09-29 13:00:00,40.63,40.7,40.62,40.66,13594.0,34.097,34.1557,34.0886,34.1222,13594.0
2015-09-29 13:10:00,40.65,40.72,40.65,40.72,13279.0,34.1138,34.1725,34.1138,34.1725,13279.0
2015-09-29 13:20:00,40.72,40.73,40.69,40.71,12789.0,34.1725,34.1809,34.1473,34.1641,12789.0
2015-09-29 13:30:00,40.71,40.73,40.68,40.71,19363.0,34.1641,34.1809,34.1389,34.1641,19363.0
2015-09-29 13:40:00,40.71,40.78,40.71,40.75,12027.0,34.1641,34.2229,34.1641,34.1977,12027.0
2015-09-29 13:50:00,40.74,40.76,40.7,40.74,26754.0,34.1893,34.2061,34.1557,34.1893,26754.0
2015-09-29 14:00:00,40.73,40.73,40.67,40.68,10906.0,34.1809,34.1809,34.1305,34.1389,10906.0
2015-09-29 14:10:00,40.68,40.71,40.65,40.69,14750.0,34.1389,34.1641,34.1138,34.1473,14750.0
2015-09-29 14:20:00,40.69,40.78,40.68,40.76,21668.0,34.1473,34.2229,34.1389,34.2061,21668.0
2015-09-29 14:30:00,40.76,40.8,40.72,40.78,20240.0,34.2061,34.2396,34.1725,34.2229,20240.0
2015-09-29 14:40:00,40.77,40.77,40.7,40.7,21185.0,34.2145,34.2145,34.1557,34.1557,21185.0
2015-09-29 14:50:00,40.7,40.73,40.68,40.68,21242.0,34.1557,34.1809,34.1389,34.1389,21242.0
2015-09-29 15:00:00,40.68,40.69,40.62,40.63,27621.0,34.1389,34.1473,34.0886,34.097,27621.0
2015-09-29 15:10:00,40.63,40.66,40.61,40.63,30484.0,34.097,34.1222,34.0802,34.097,30484.0
2015-09-29 15:20:00,40.63,40.63,40.56,40.57,34723.0,34.097,34.097,34.0382,34.0466,34723.0
2015-09-29 15:30:00,40.57,40.74,40.57,40.69,54717.0,34.0466,34.1893,34.0466,34.1473,54717.0
2015-09-29 15:40:00,40.68,40.73,40.62,40.73,52897.0,34.1389,34.1809,34.0886,34.1809,52897.0
2015-09-29 15:50:00,40.73,40.81,40.71,40.78,121858.0,34.1809,34.248,34.1641,34.2229,121858.0
2015-09-30 09:30:00,40.91,41.17,40.91,41.12,54037.0,34.332,34.5502,34.332,34.5082,54037.0
2015-09-30 09:40:00,41.17,41.17,40.98,41.03,15583.0,34.5502,34.5502,34.3907,34.4327,15583.0
2015-09-30 09:50:00,41.04,41.05,40.91,40.91,12351.0,34.4411,34.4494,34.332,34.332,12351.0
2015-09-30 10:00:00,40.91,41.06,40.84,41.05,18260.0,34.332,34.4578,34.2732,34.4494,18260.0
2015-09-30 10:10:00,41.04,41.04,40.98,40.98,11634.0,34.4411,34.4411,34.3907,34.3907,11634.0
2015-09-30 10:20:00,40.98,41.03,40.98,41.02,9906.0,34.3907,34.4327,34.3907,34.4243,9906.0
2015-09-30 10:30:00,41.02,41.03,40.94,41.01,14656.0,34.4243,34.4327,34.3571,34.4159,14656.0
2015-09-30 10:40:00,41.01,41.03,40.97,40.98,9052.0,34.4159,34.4327,34.3823,34.3907,9052.0
2015-09-30 10:50:00,40.98,41.0,40.92,40.94,7617.0,34.3907,34.4075,34.3403,34.3571,7617.0
2015-09-30 11:00:00,40.94,40.99,40.88,40.96,14610.0,34.3571,34.3991,34.3068,34.3739,14610.0
2015-09-30 11:10:00,40.96,41.02,40.96,41.02,13439.0,34.3739,34.4243,34.3739,34.4243,13439.0
2015-09-30 11:20:00,41.01,41.04,40.94,41.03,12152.0,34.4159,34.4411,34.3571,34.4327,12152.0
2015-09-30 11:30:00,41.02,41.02,40.93,40.93,22795.0,34.4243,34.4243,34.3487,34.3487,22795.0
2015-09-30 11:40:00,40.93,40.94,40.88,40.9,15000.0,34.3487,34.3571,34.3068,34.3236,15000.0
2015-09-30 11:50:00,40.9,40.92,40.82,40.86,21983.0,34.3236,34.3403,34.2564,34.29,21983.0
2015-09-30 12:00:00,40.86,40.88,40.8,40.82,20667.0,34.29,34.3068,34.2396,34.2564,20667.0
2015-09-30 12:10:00,40.81,40.83,40.78,40.78,12323.0,34.248,34.2648,34.2229,34.2229,12323.0
2015-09-30 12:20:00,40.78,40.81,40.75,40.8,21418.0,34.2229,34.248,34.1977,34.2396,21418.0
2015-09-30 12:30:00,40.79,40.82,40.75,40.76,27076.0,34.2313,34.2564,34.1977,34.2061,27076.0
2015-09-30 12:40:00,40.76,40.76,40.69,40.7,13061.0,34.2061,34.2061,34.1473,34.1557,13061.0
2015-09-30 12:50:00,40.7,40.77,40.7,40.77,69573.0,34.1557,34.2145,34.1557,34.2145,69573.0
2015-09-30 13:00:00,40.78,40.82,40.77,40.8,8886.0,34.2229,34.2564,34.2145,34.2396,8886.0
2015-09-30 13:10:00,40.8,40.86,40.79,40.86,9868.0,34.2396,34.29,34.2313,34.29,9868.0
2015-09-30 13:20:00,40.86,40.86,40.83,40.85,13070.0,34.29,34.29,34.2648,34.2816,13070.0
2015-09-30 13:30:00,40.85,40.88,40.84,40.88,12040.0,34.2816,34.3068,34.2732,34.3068,12040.0
2015-09-30 13:40:00,40.87,40.97,40.87,40.96,21300.0,34.2984,34.3823,34.2984,34.3739,21300.0
2015-09-30 13:50:00,40.95,41.02,40.95,41.01,14128.0,34.3655,34.4243,34.3655,34.4159,14128.0
2015-09-30 14:00:00,41.0,41.02,40.97,41.01,17112.0,34.4075,34.4243,34.3823,34.4159,17112.0
2015-09-30 14:10:00,41.02,41.06,41.0,41.06,16414.0,34.4243,34.4578,34.4075,34.4578,16414.0
2015-09-30 14:20:00,41.07,41.08,41.04,41.06,16752.0,34.4662,34.4746,34.4411,34.4578,16752.0
2015-09-30 14:30:00,41.06,41.08,41.04,41.06,29226.0,34.4578,34.4746,34.4411,34.4578,29226.0
2015-09-30 14:40:00,41.06,41.15,41.05,41.12,31803.0,34.4578,34.5334,34.4494,34.5082,31803.0
2015-09-30 14:50:00,41.12,41.18,41.11,41.18,16635.0,34.5082,34.5585,34.4998,34.5585,16635.0
2015-09-30 15:00:00,41.18,41.2,41.14,41.16,34977.0,34.5585,34.5753,34.525,34.5418,34977.0
2015-09-30 15:10:00,41.17,41.21,41.16,41.2,36673.0,34.5502,34.5837,34.5418,34.5753,36673.0
2015-09-30 15:20:00,41.2,41.24,41.18,41.23,48291.0,34.5753,34.6089,34.5585,34.6005,48291.0
2015-09-30 15:30:00,41.22,41.3,41.22,41.25,31728.0,34.5921,34.6592,34.5921,34.6173,31728.0
2015-09-30 15:40:00,41.25,41.31,41.22,41.3,71806.0,34.6173,34.6676,34.5921,34.6592,71806.0
2015-09-30 15:50:00,41.3,41.34,41.28,41.3,108184.0,34.6592,34.6928,34.6425,34.6592,108184.0
2015-10-01 09:30:00,41.19,41.34,40.67,41.14,18563.0,34.5669,34.6928,34.1305,34.525,18563.0
2015-10-01 09:40:00,41.14,41.24,41.08,41.21,10926.0,34.525,34.6089,34.4746,34.5837,10926.0
2015-10-01 09:50:00,41.21,41.25,41.14,41.14,14718.0,34.5837,34.6173,34.525,34.525,14718.0
2015-10-01 10:00:00,41.15,41.25,41.07,41.23,25236.0,34.5334,34.6173,34.4662,34.6005,25236.0
2015-10-01 10:10:00,41.24,41.29,41.19,41.23,25550.0,34.6089,34.6509,34.5669,34.6005,25550.0
2015-10-01 10:20:00,41.22,41.35,41.22,41.32,41090.0,34.5921,34.7012,34.5921,34.676,41090.0
2015-10-01 10:30:00,41.32,41.33,41.24,41.3,21075.0,34.676,34.6844,34.6089,34.6592,21075.0
2015-10-01 10:40:00,41.31,41.32,41.25,41.26,13225.0,34.6676,34.676,34.6173,34.6257,13225.0
2015-10-01 10:50:00,41.27,41.28,41.18,41.18,21831.0,34.6341,34.6425,34.5585,34.5585,21831.0
2015-10-01 11:00:00,41.17,41.21,41.11,41.19,16166.0,34.5502,34.5837,34.4998,34.5669,16166.0
2015-10-01 11:10:00,41.19,41.21,41.11,41.11,8203.0,34.5669,34.5837,34.4998,34.4998,8203.0
2015-10-01 11:20:00,41.12,41.15,41.05,41.05,8856.0,34.5082,34.5334,34.4494,34.4494,8856.0
2015-10-01 11:30:00,41.05,41.09,40.99,41.04,19465.0,34.4494,34.483,34.3991,34.4411,19465.0
2015-10-01 11:40:00,41.03,41.06,40.95,41.0,13331.0,34.4327,34.4578,34.3655,34.4075,13331.0
2015-10-01 11:50:00,41.01,41.01,40.89,40.96,21031.0,34.4159,34.4159,34.3152,34.3739,21031.0
2015-10-01 12:00:00,40.96,40.96,40.83,40.85,6600.0,34.3739,34.3739,34.2648,34.2816,6600.0
2015-10-01 12:10:00,40.85,40.93,40.84,40.92,8173.0,34.2816,34.3487,34.2732,34.3403,8173.0
2015-10-01 12:20:00,40.92,40.97,40.92,40.95,5998.0,34.3403,34.3823,34.3403,34.3655,5998.0
2015-10-01 12:30:00,40.95,40.99,40.93,40.97,4181.0,34.3655,34.3991,34.3487,34.3823,4181.0
2015-10-01 12:40:00,40.97,40.97,40.9,40.91,7378.0,34.3823,34.3823,34.3236,34.332,7378.0
2015-10-01 12:50:00,40.9,40.97,40.9,40.94,8102.0,34.3236,34.3823,34.3236,34.3571,8102.0
2015-10-01 13:00:00,40.94,40.94,40.9,40.92,5800.0,34.3571,34.3571,34.3236,34.3403,5800.0
2015-10-01 13:10:00,40.91,41.02,40.91,40.98,12787.0,34.332,34.4243,34.332,34.3907,12787.0
2015-10-01 13:20:00,40.97,41.0,40.94,40.95,5294.0,34.3823,34.4075,34.3571,34.3655,5294.0
2015-10-01 13:30:00,40.96,41.01,40.96,40.98,7261.0,34.3739,34.4159,34.3739,34.3907,7261.0
2015-10-01 13:40:00,40.98,41.01,40.95,41.01,8792.0,34.3907,34.4159,34.3655,34.4159,8792.0
2015-10-01 13:50:00,41.01,41.08,41.0,41.06,12782.0,34.4159,34.4746,34.4075,34.4578,12782.0
2015-10-01 14:00:00,41.05,41.12,41.03,41.11,14251.0,34.4494,34.5082,34.4327,34.4998,14251.0
2015-10-01 14:10:00,41.12,41.16,41.11,41.12,9607.0,34.5082,34.5418,34.4998,34.5082,9607.0
2015-10-01 14:20:00,41.13,41.14,41.08,41.12,11894.0,34.5166,34.525,34.4746,34.5082,11894.0
2015-10-01 14:30:00,41.13,41.17,41.12,41.12,11421.0,34.5166,34.5502,34.5082,34.5082,11421.0
2015-10-01 14:40:00,41.13,41.15,41.1,41.11,11009.0,34.5166,34.5334,34.4914,34.4998,11009.0
2015-10-01 14:50:00,41.1,41.2,41.1,41.18,26181.0,34.4914,34.5753,34.4914,34.5585,26181.0
2015-10-01 15:00:00,41.17,41.21,41.13,41.14,14898.0,34.5502,34.5837,34.5166,34.525,14898.0
2015-10-01 15:10:00,41.14,41.19,41.13,41.16,19797.0,34.525,34.5669,34.5166,34.5418,19797.0
2015-10-01 15:20:00,41.16,41.17,41.12,41.13,17347.0,34.5418,34.5502,34.5082,34.5166,17347.0
2015-10-01 15:30:00,41.12,41.12,41.04,41.04,51280.0,34.5082,34.5082,34.4411,34.4411,51280.0
2015-10-01 15:40:00,41.05,41.14,41.04,41.13,38460.0,34.4494,34.525,34.4411,34.5166,38460.0
2015-10-01 15:50:00,41.14,41.24,41.13,41.23,92141.0,34.525,34.6089,34.5166,34.6005,92141.0
2015-10-02 09:30:00,40.54,40.79,40.54,40.68,35237.0,34.0215,34.2313,34.0215,34.1389,35237.0
2015-10-02 09:40:00,40.69,40.82,40.67,40.73,20479.0,34.1473,34.2564,34.1305,34.1809,20479.0
2015-10-02 09:50:00,40.72,40.74,40.61,40.71,24205.0,34.1725,34.1893,34.0802,34.1641,24205.0
2015-10-02 10:00:00,40.7,40.76,40.63,40.74,12612.0,34.1557,34.2061,34.097,34.1893,12612.0
2015-10-02 10:10:00,40.74,40.91,40.74,40.83,20420.0,34.1893,34.332,34.1893,34.2648,20420.0
2015-10-02 10:20:00,40.85,40.87,40.76,40.78,17837.0,34.2816,34.2984,34.2061,34.2229,17837.0
2015-10-02 10:30:00,40.77,40.84,40.77,40.82,6509.0,34.2145,34.2732,34.2145,34.2564,6509.0
2015-10-02 10:40:00,40.83,40.95,40.82,40.95,11059.0,34.2648,34.3655,34.2564,34.3655,11059.0
2015-10-02 10:50:00,40.94,40.97,40.89,40.97,5613.0,34.3571,34.3823,34.3152,34.3823,5613.0
2015-10-02 11:00:00,40.98,41.02,40.96,41.02,8828.0,34.3907,34.4243,34.3739,34.4243,8828.0
2015-10-02 11:10:00,41.02,41.04,40.95,40.96,11698.0,34.4243,34.4411,34.3655,34.3739,11698.0
2015-10-02 11:20:00,40.96,40.98,40.91,40.97,12839.0,34.3739,34.3907,34.332,34.3823,12839.0
2015-10-02 11:30:00,40.98,41.06,40.97,41.0,17145.0,34.3907,34.4578,34.3823,34.4075,17145.0
2015-10-02 11:40:00,40.97,40.99,40.95,40.97,6805.0,34.3823,34.3991,34.3655,34.3823,6805.0
2015-10-02 11:50:00,40.97,41.05,40.96,41.04,16478.0,34.3823,34.4494,34.3739,34.4411,16478.0
2015-10-02 12:00:00,41.05,41.1,41.03,41.09,9705.0,34.4494,34.4914,34.4327,34.483,9705.0
2015-10-02 12:10:00,41.1,41.19,41.1,41.19,18817.0,34.4914,34.5669,34.4914,34.5669,18817.0
2015-10-02 12:20:00,41.19,41.21,41.17,41.18,7707.0,34.5669,34.5837,34.5502,34.5585,7707.0
2015-10-02 12:30:00,41.19,41.28,41.19,41.2,17757.0,34.5669,34.6425,34.5669,34.5753,17757.0
2015-10-02 12:40:00,41.2,41.27,41.19,41.27,3500.0,34.5753,34.6341,34.5669,34.6341,3500.0
2015-10-02 12:50:00,41.27,41.33,41.25,41.32,9077.0,34.6341,34.6844,34.6173,34.676,9077.0
2015-10-02 13:00:00,41.32,41.37,41.29,41.35,9357.0,34.676,34.718,34.6509,34.7012,9357.0
2015-10-02 13:10:00,41.36,41.42,41.36,41.39,7567.0,34.7096,34.76,34.7096,34.7348,7567.0
2015-10-02 13:20:00,41.39,41.41,41.36,41.39,11978.0,34.7348,34.7516,34.7096,34.7348,11978.0
2015-10-02 13:30:00,41.4,41.42,41.29,41.3,17900.0,34.7432,34.76,34.6509,34.6592,17900.0
2015-10-02 13:40:00,41.3,41.37,41.26,41.36,11315.0,34.6592,34.718,34.6257,34.7096,11315.0
2015-10-02 13:50:00,41.38,41.4,41.34,41.38,14683.0,34.7264,34.7432,34.6928,34.7264,14683.0
2015-10-02 14:00:00,41.37,41.44,41.35,41.43,36736.0,34.718,34.7767,34.7012,34.7683,36736.0
2015-10-02 14:10:00,41.44,41.45,41.37,41.43,30271.0,34.7767,34.7851,34.718,34.7683,30271.0
2015-10-02 14:20:00,41.43,41.49,41.4,41.49,11216.0,34.7683,34.8187,34.7432,34.8187,11216.0
2015-10-02 14:30:00,41.49,41.51,41.48,41.48,11262.0,34.8187,34.8355,34.8103,34.8103,11262.0
2015-10-02 14:40:00,41.5,41.5,41.42,41.43,9741.0,34.8271,34.8271,34.76,34.7683,9741.0
2015-10-02 14:50:00,41.43,41.45,41.39,41.4,11470.0,34.7683,34.7851,34.7348,34.7432,11470.0
2015-10-02 15:00:00,41.39,41.45,41.37,41.45,15215.0,34.7348,34.7851,34.718,34.7851,15215.0
2015-10-02 15:10:00,41.46,41.58,41.44,41.57,48189.0,34.7935,34.8942,34.7767,34.8858,48189.0
2015-10-02 15:20:00,41.58,41.63,41.58,41.63,18109.0,34.8942,34.9362,34.8942,34.9362,18109.0
2015-10-02 15:30:00,41.64,41.67,41.62,41.63,30583.0,34.9446,34.9698,34.9278,34.9362,30583.0
2015-10-02 15:40:00,41.63,41.76,41.62,41.75,47821.0,34.9362,35.0453,34.9278,35.0369,47821.0
2015-10-02 15:50:00,41.75,41.79,41.7,41.78,71013.0,35.0369,35.0705,34.9949,35.0621,71013.0
2015-10-05 09:30:00,41.91,42.06,41.8,42.04,37505.0,35.1712,35.297,35.0789,35.2803,37505.0
2015-10-05 09:40:00,42.05,42.07,41.93,42.06,26946.0,35.2887,35.3054,35.1879,35.297,26946.0
2015-10-05 09:50:00,42.07,42.12,42.04,42.04,18064.0,35.3054,35.3474,35.2803,35.2803,18064.0
2015-10-05 10:00:00,42.05,42.07,41.97,42.06,19192.0,35.2887,35.3054,35.2215,35.297,19192.0
2015-10-05 10:10:00,42.06,42.09,41.99,42.0,27170.0,35.297,35.3222,35.2383,35.2467,27170.0
2015-10-05 10:20:00,42.0,42.05,41.98,41.98,22052.0,35.2467,35.2887,35.2299,35.2299,22052.0
2015-10-05 10:30:00,41.98,42.01,41.94,42.0,28368.0,35.2299,35.2551,35.1963,35.2467,28368.0
2015-10-05 10:40:00,42.0,42.06,41.96,41.98,35201.0,35.2467,35.297,35.2131,35.2299,35201.0
2015-10-05 10:50:00,41.98,42.03,41.97,42.01,31007.0,35.2299,35.2719,35.2215,35.2551,31007.0
2015-10-05 11:00:00,42.01,42.07,42.01,42.07,23776.0,35.2551,35.3054,35.2551,35.3054,23776.0
2015-10-05 11:10:00,42.07,42.1,42.06,42.1,13251.0,35.3054,35.3306,35.297,35.3306,13251.0
2015-10-05 11:20:00,42.09,42.12,42.04,42.07,17951.0,35.3222,35.3474,35.2803,35.3054,17951.0
2015-10-05 11:30:00,42.07,42.07,41.99,41.99,24160.0,35.3054,35.3054,35.2383,35.2383,24160.0
2015-10-05 11:40:00,41.99,42.03,41.98,42.02,15900.0,35.2383,35.2719,35.2299,35.2635,15900.0
2015-10-05 11:50:00,42.02,42.07,42.02,42.06,16354.0,35.2635,35.3054,35.2635,35.297,16354.0
2015-10-05 12:00:00,42.06,42.12,42.03,42.12,30434.0,35.297,35.3474,35.2719,35.3474,30434.0
2015-10-05 12:10:00,42.11,42.21,42.11,42.16,41332.0,35.339,35.4229,35.339,35.381,41332.0
2015-10-05 12:20:00,42.16,42.16,42.08,42.1,14037.0,35.381,35.381,35.3138,35.3306,14037.0
2015-10-05 12:30:00,42.1,42.1,42.07,42.08,11912.0,35.3306,35.3306,35.3054,35.3138,11912.0
2015-10-05 12:40:00,42.08,42.12,42.06,42.11,13168.0,35.3138,35.3474,35.297,35.339,13168.0
2015-10-05 12:50:00,42.12,42.12,42.06,42.09,12802.0,35.3474,35.3474,35.297,35.3222,12802.0
2015-10-05 13:00:00,42.1,42.13,42.1,42.12,9700.0,35.3306,35.3558,35.3306,35.3474,9700.0
2015-10-05 13:10:00,42.12,42.17,42.11,42.17,13619.0,35.3474,35.3894,35.339,35.3894,13619.0
2015-10-05 13:20:00,42.17,42.2,42.16,42.17,11414.0,35.3894,35.4145,35.381,35.3894,11414.0
2015-10-05 13:30:00,42.17,42.17,42.12,42.16,10434.0,35.3894,35.3894,35.3474,35.381,10434.0
2015-10-05 13:40:00,42.15,42.15,42.1,42.14,20667.0,35.3726,35.3726,35.3306,35.3642,20667.0
2015-10-05 13:50:00,42.15,42.16,42.09,42.1,24363.0,35.3726,35.381,35.3222,35.3306,24363.0
2015-10-05 14:00:00,42.09,42.09,41.99,42.0,30196.0,35.3222,35.3222,35.2383,35.2467,30196.0
2015-10-05 14:10:00,42.0,42.06,41.97,42.06,44399.0,35.2467,35.297,35.2215,35.297,44399.0
2015-10-05 14:20:00,42.06,42.1,42.05,42.08,34001.0,35.297,35.3306,35.2887,35.3138,34001.0
2015-10-05 14:30:00,42.09,42.14,42.09,42.11,18825.0,35.3222,35.3642,35.3222,35.339,18825.0
2015-10-05 14:40:00,42.11,42.12,42.07,42.07,17278.0,35.339,35.3474,35.3054,35.3054,17278.0
2015-10-05 14:50:00,42.08,42.13,42.07,42.1,34961.0,35.3138,35.3558,35.3054,35.3306,34961.0
2015-10-05 15:00:00,42.1,42.11,42.07,42.11,26699.0,35.3306,35.339,35.3054,35.339,26699.0
2015-10-05 15:10:00,42.12,42.12,42.02,42.03,53942.0,35.3474,35.3474,35.2635,35.2719,53942.0
2015-10-05 15:20:00,42.03,42.09,42.01,42.08,173461.0,35.2719,35.3222,35.2551,35.3138,173461.0
2015-10-05 15:30:00,42.08,42.14,42.07,42.09,36422.0,35.3138,35.3642,35.3054,35.3222,36422.0
2015-10-05 15:40:00,42.09,42.15,42.07,42.11,51263.0,35.3222,35.3726,35.3054,35.339,51263.0
2015-10-05 15:50:00,42.11,42.17,42.1,42.11,109542.0,35.339,35.3894,35.3306,35.339,109542.0
2015-10-06 09:30:00,41.92,42.11,41.92,42.01,22280.0,35.1796,35.339,35.1796,35.2551,22280.0
2015-10-06 09:40:00,42.04,42.1,42.02,42.1,9801.0,35.2803,35.3306,35.2635,35.3306,9801.0
2015-10-06 09:50:00,42.09,42.17,42.08,42.13,7961.0,35.3222,35.3894,35.3138,35.3558,7961.0
2015-10-06 10:00:00,42.13,42.17,42.1,42.16,11157.0,35.3558,35.3894,35.3306,35.381,11157.0
2015-10-06 10:10:00,42.18,42.22,42.07,42.07,10892.0,35.3977,35.4313,35.3054,35.3054,10892.0
2015-10-06 10:20:00,42.06,42.08,42.03,42.04,7774.0,35.297,35.3138,35.2719,35.2803,7774.0
2015-10-06 10:30:00,42.05,42.07,42.01,42.03,11194.0,35.2887,35.3054,35.2551,35.2719,11194.0
2015-10-06 10:40:00,42.04,42.05,42.01,42.01,10333.0,35.2803,35.2887,35.2551,35.2551,10333.0
2015-10-06 10:50:00,42.0,42.0,41.94,41.98,12945.0,35.2467,35.2467,35.1963,35.2299,12945.0
2015-10-06 11:00:00,41.99,42.04,41.99,42.04,9440.0,35.2383,35.2803,35.2383,35.2803,9440.0
2015-10-06 11:10:00,42.04,42.1,42.0,42.09,13583.0,35.2803,35.3306,35.2467,35.3222,13583.0
2015-10-06 11:20:00,42.09,42.1,42.01,42.04,7570.0,35.3222,35.3306,35.2551,35.2803,7570.0
2015-10-06 11:30:00,42.04,42.04,41.97,42.02,21471.0,35.2803,35.2803,35.2215,35.2635,21471.0
2015-10-06 11:40:00,42.01,42.03,41.99,42.01,16478.0,35.2551,35.2719,35.2383,35.2551,16478.0
2015-10-06 11:50:00,42.0,42.02,41.96,42.01,24038.0,35.2467,35.2635,35.2131,35.2551,24038.0
2015-10-06 12:00:00,42.01,42.03,41.98,41.99,14412.0,35.2551,35.2719,35.2299,35.2383,14412.0
2015-10-06 12:10:00,41.99,42.02,41.97,41.98,15537.0,35.2383,35.2635,35.2215,35.2299,15537.0
2015-10-06 12:20:00,41.98,42.02,41.97,42.01,12844.0,35.2299,35.2635,35.2215,35.2551,12844.0
2015-10-06 12:30:00,42.0,42.02,41.99,42.02,15149.0,35.2467,35.2635,35.2383,35.2635,15149.0
2015-10-06 12:40:00,42.02,42.06,42.01,42.04,96543.0,35.2635,35.297,35.2551,35.2803,96543.0
2015-10-06 12:50:00,42.04,42.05,42.02,42.04,13879.0,35.2803,35.2887,35.2635,35.2803,13879.0
2015-10-06 13:00:00,42.04,42.04,41.98,41.98,13197.0,35.2803,35.2803,35.2299,35.2299,13197.0
2015-10-06 13:10:00,41.98,42.05,41.97,42.03,20689.0,35.2299,35.2887,35.2215,35.2719,20689.0
2015-10-06 13:20:00,42.04,42.06,42.03,42.04,20214.0,35.2803,35.297,35.2719,35.2803,20214.0
2015-10-06 13:30:00,42.04,42.07,42.03,42.07,17409.0,35.2803,35.3054,35.2719,35.3054,17409.0
2015-10-06 13:40:00,42.06,42.12,42.04,42.12,16984.0,35.297,35.3474,35.2803,35.3474,16984.0
2015-10-06 13:50:00,42.13,42.14,42.1,42.12,16160.0,35.3558,35.3642,35.3306,35.3474,16160.0
2015-10-06 14:00:00,42.11,42.14,42.1,42.11,7813.0,35.339,35.3642,35.3306,35.339,7813.0
2015-10-06 14:10:00,42.1,42.16,42.05,42.13,51938.0,35.3306,35.381,35.2887,35.3558,51938.0
2015-10-06 14:20:00,42.14,42.15,42.11,42.15,10346.0,35.3642,35.3726,35.339,35.3726,10346.0
2015-10-06 14:30:00,42.16,42.18,42.11,42.16,28382.0,35.381,35.3977,35.339,35.381,28382.0
2015-10-06 14:40:00,42.16,42.17,42.1,42.15,22184.0,35.381,35.3894,35.3306,35.3726,22184.0
2015-10-06 14:50:00,42.16,42.16,42.08,42.12,17896.0,35.381,35.381,35.3138,35.3474,17896.0
2015-10-06 15:00:00,42.11,42.12,42.08,42.11,17460.0,35.339,35.3474,35.3138,35.339,17460.0
2015-10-06 15:10:00,42.11,42.13,42.08,42.12,17440.0,35.339,35.3558,35.3138,35.3474,17440.0
2015-10-06 15:20:00,42.12,42.15,42.09,42.12,21415.0,35.3474,35.3726,35.3222,35.3474,21415.0
2015-10-06 15:30:00,42.12,42.15,42.11,42.13,62568.0,35.3474,35.3726,35.339,35.3558,62568.0
2015-10-06 15:40:00,42.14,42.15,42.12,42.12,55577.0,35.3642,35.3726,35.3474,35.3474,55577.0
2015-10-06 15:50:00,42.12,42.15,42.05,42.14,206564.0,35.3474,35.3726,35.2887,35.3642,206564.0
2015-10-07 09:30:00,42.42,42.6,42.22,42.6,32140.0,35.5992,35.7502,35.4313,35.7502,32140.0
2015-10-07 09:40:00,42.61,42.62,42.41,42.41,20453.0,35.7586,35.767,35.5908,35.5908,20453.0
2015-10-07 09:50:00,42.42,42.49,42.34,42.43,28254.0,35.5992,35.6579,35.532,35.6076,28254.0
2015-10-07 10:00:00,42.43,42.44,42.37,42.41,23277.0,35.6076,35.6159,35.5572,35.5908,23277.0
2015-10-07 10:10:00,42.41,42.51,42.38,42.4,40045.0,35.5908,35.6747,35.5656,35.5824,40045.0
2015-10-07 10:20:00,42.39,42.43,42.38,42.38,20601.0,35.574,35.6076,35.5656,35.5656,20601.0
2015-10-07 10:30:00,42.38,42.39,42.24,42.24,34175.0,35.5656,35.574,35.4481,35.4481,34175.0
2015-10-07 10:40:00,42.23,42.23,42.15,42.15,41345.0,35.4397,35.4397,35.3726,35.3726,41345.0
2015-10-07 10:50:00,42.15,42.17,42.08,42.1,49159.0,35.3726,35.3894,35.3138,35.3306,49159.0
2015-10-07 11:00:00,42.1,42.1,41.96,42.01,33994.0,35.3306,35.3306,35.2131,35.2551,33994.0
2015-10-07 11:10:00,42.02,42.02,41.88,41.97,28431.0,35.2635,35.2635,35.146,35.2215,28431.0
2015-10-07 11:20:00,41.97,41.97,41.82,41.85,32728.0,35.2215,35.2215,35.0956,35.1208,32728.0
2015-10-07 11:30:00,41.86,41.92,41.82,41.88,24017.0,35.1292,35.1796,35.0956,35.146,24017.0
2015-10-07 11:40:00,41.88,41.9,41.82,41.82,28537.0,35.146,35.1628,35.0956,35.0956,28537.0
2015-10-07 11:50:00,41.83,41.95,41.83,41.9,30028.0,35.104,35.2047,35.104,35.1628,30028.0
2015-10-07 12:00:00,41.9,41.91,41.79,41.83,66699.0,35.1628,35.1712,35.0705,35.104,66699.0
2015-10-07 12:10:00,41.82,41.85,41.76,41.82,32844.0,35.0956,35.1208,35.0453,35.0956,32844.0
2015-10-07 12:20:00,41.81,41.81,41.67,41.71,20219.0,35.0872,35.0872,34.9698,35.0033,20219.0
2015-10-07 12:30:00,41.71,41.8,41.7,41.79,21889.0,35.0033,35.0789,34.9949,35.0705,21889.0
2015-10-07 12:40:00,41.78,41.82,41.73,41.82,13558.0,35.0621,35.0956,35.0201,35.0956,13558.0
2015-10-07 12:50:00,41.82,41.84,41.78,41.82,14413.0,35.0956,35.1124,35.0621,35.0956,14413.0
2015-10-07 13:00:00,41.83,41.89,41.76,41.89,11686.0,35.104,35.1544,35.0453,35.1544,11686.0
2015-10-07 13:10:00,41.9,41.94,41.9,41.93,4550.0,35.1628,35.1963,35.1628,35.1879,4550.0
2015-10-07 13:20:00,41.94,42.01,41.94,42.01,18182.0,35.1963,35.2551,35.1963,35.2551,18182.0
2015-10-07 13:30:00,42.01,42.09,42.01,42.07,14405.0,35.2551,35.3222,35.2551,35.3054,14405.0
2015-10-07 13:40:00,42.07,42.13,42.05,42.12,14572.0,35.3054,35.3558,35.2887,35.3474,14572.0
2015-10-07 13:50:00,42.11,42.15,42.09,42.13,12533.0,35.339,35.3726,35.3222,35.3558,12533.0
2015-10-07 14:00:00,42.13,42.2,42.12,42.19,12704.0,35.3558,35.4145,35.3474,35.4061,12704.0
2015-10-07 14:10:00,42.19,42.19,42.14,42.15,10880.0,35.4061,35.4061,35.3642,35.3726,10880.0
2015-10-07 14:20:00,42.15,42.15,42.08,42.1,19936.0,35.3726,35.3726,35.3138,35.3306,19936.0
2015-10-07 14:30:00,42.11,42.16,42.08,42.13,19388.0,35.339,35.381,35.3138,35.3558,19388.0
2015-10-07 14:40:00,42.13,42.17,42.09,42.11,29783.0,35.3558,35.3894,35.3222,35.339,29783.0
2015-10-07 14:50:00,42.13,42.14,42.1,42.1,28453.0,35.3558,35.3642,35.3306,35.3306,28453.0
2015-10-07 15:00:00,42.1,42.16,42.1,42.13,29114.0,35.3306,35.381,35.3306,35.3558,29114.0
2015-10-07 15:10:00,42.12,42.22,42.12,42.21,38349.0,35.3474,35.4313,35.3474,35.4229,38349.0
2015-10-07 15:20:00,42.21,42.21,42.06,42.1,56090.0,35.4229,35.4229,35.297,35.3306,56090.0
2015-10-07 15:30:00,42.11,42.16,42.11,42.15,38413.0,35.339,35.381,35.339,35.3726,38413.0
2015-10-07 15:40:00,42.15,42.15,42.06,42.07,60300.0,35.3726,35.3726,35.297,35.3054,60300.0
2015-10-07 15:50:00,42.08,42.2,42.08,42.2,173732.0,35.3138,35.4145,35.3138,35.4145,173732.0
2015-10-08 09:30:00,42.11,42.14,41.92,41.96,57022.0,35.339,35.3642,35.1796,35.2131,57022.0
2015-10-08 09:40:00,41.96,42.05,41.95,41.99,13150.0,35.2131,35.2887,35.2047,35.2383,13150.0
2015-10-08 09:50:00,42.0,42.06,41.97,42.0,21600.0,35.2467,35.297,35.2215,35.2467,21600.0
2015-10-08 10:00:00,42.0,42.04,41.99,42.04,16968.0,35.2467,35.2803,35.2383,35.2803,16968.0
2015-10-08 10:10:00,42.04,42.08,41.97,42.08,21023.0,35.2803,35.3138,35.2215,35.3138,21023.0
2015-10-08 10:20:00,42.08,42.12,42.07,42.08,12955.0,35.3138,35.3474,35.3054,35.3138,12955.0
2015-10-08 10:30:00,42.08,42.1,42.06,42.1,15637.0,35.3138,35.3306,35.297,35.3306,15637.0
2015-10-08 10:40:00,42.1,42.13,42.08,42.09,14018.0,35.3306,35.3558,35.3138,35.3222,14018.0
2015-10-08 10:50:00,42.09,42.1,42.07,42.09,25129.0,35.3222,35.3306,35.3054,35.3222,25129.0
2015-10-08 11:00:00,42.09,42.09,42.05,42.07,7866.0,35.3222,35.3222,35.2887,35.3054,7866.0
2015-10-08 11:10:00,42.07,42.1,42.05,42.1,17527.0,35.3054,35.3306,35.2887,35.3306,17527.0
2015-10-08 11:20:00,42.1,42.16,42.09,42.13,35214.0,35.3306,35.381,35.3222,35.3558,35214.0
2015-10-08 11:30:00,42.13,42.25,42.12,42.23,40485.0,35.3558,35.4565,35.3474,35.4397,40485.0
2015-10-08 11:40:00,42.23,42.27,42.22,42.25,10563.0,35.4397,35.4733,35.4313,35.4565,10563.0
2015-10-08 11:50:00,42.25,42.25,42.21,42.24,9046.0,35.4565,35.4565,35.4229,35.4481,9046.0
2015-10-08 12:00:00,42.25,42.25,42.23,42.24,8513.0,35.4565,35.4565,35.4397,35.4481,8513.0
2015-10-08 12:10:00,42.24,42.3,42.24,42.3,14050.0,35.4481,35.4985,35.4481,35.4985,14050.0
2015-10-08 12:20:00,42.3,42.3,42.27,42.27,7664.0,35.4985,35.4985,35.4733,35.4733,7664.0
2015-10-08 12:30:00,42.27,42.34,42.27,42.34,6748.0,35.4733,35.532,35.4733,35.532,6748.0
2015-10-08 12:40:00,42.34,42.35,42.25,42.26,10110.0,35.532,35.5404,35.4565,35.4649,10110.0
2015-10-08 12:50:00,42.26,42.3,42.26,42.3,5924.0,35.4649,35.4985,35.4649,35.4985,5924.0
2015-10-08 13:00:00,42.29,42.3,42.27,42.27,8519.0,35.4901,35.4985,35.4733,35.4733,8519.0
2015-10-08 13:10:00,42.26,42.26,42.24,42.25,8827.0,35.4649,35.4649,35.4481,35.4565,8827.0
2015-10-08 13:20:00,42.26,42.29,42.25,42.28,8128.0,35.4649,35.4901,35.4565,35.4817,8128.0
2015-10-08 13:30:00,42.28,42.33,42.28,42.31,6687.0,35.4817,35.5236,35.4817,35.5068,6687.0
2015-10-08 13:40:00,42.32,42.34,42.3,42.34,9598.0,35.5152,35.532,35.4985,35.532,9598.0
2015-10-08 13:50:00,42.34,42.37,42.32,42.37,6418.0,35.532,35.5572,35.5152,35.5572,6418.0
2015-10-08 14:00:00,42.37,42.48,42.34,42.37,41282.0,35.5572,35.6495,35.532,35.5572,41282.0
2015-10-08 14:10:00,42.39,42.46,42.38,42.43,10054.0,35.574,35.6327,35.5656,35.6076,10054.0
2015-10-08 14:20:00,42.43,42.44,42.39,42.43,15014.0,35.6076,35.6159,35.574,35.6076,15014.0
2015-10-08 14:30:00,42.43,42.52,42.43,42.51,11697.0,35.6076,35.6831,35.6076,35.6747,11697.0
2015-10-08 14:40:00,42.52,42.56,42.5,42.54,9575.0,35.6831,35.7166,35.6663,35.6999,9575.0
2015-10-08 14:50:00,42.54,42.58,42.53,42.57,27123.0,35.6999,35.7334,35.6915,35.725,27123.0
2015-10-08 15:00:00,42.57,42.6,42.53,42.58,34006.0,35.725,35.7502,35.6915,35.7334,34006.0
2015-10-08 15:10:00,42.58,42.63,42.58,42.59,13278.0,35.7334,35.7754,35.7334,35.7418,13278.0
2015-10-08 15:20:00,42.6,42.61,42.54,42.56,14734.0,35.7502,35.7586,35.6999,35.7166,14734.0
2015-10-08 15:30:00,42.56,42.58,42.51,42.52,16052.0,35.7166,35.7334,35.6747,35.6831,16052.0
2015-10-08 15:40:00,42.52,42.56,42.51,42.55,36517.0,35.6831,35.7166,35.6747,35.7083,36517.0
2015-10-08 15:50:00,42.54,42.56,42.53,42.54,88615.0,35.6999,35.7166,35.6915,35.6999,88615.0
2015-10-09 09:30:00,42.54,42.68,42.48,42.65,17795.0,35.6999,35.8174,35.6495,35.7922,17795.0
2015-10-09 09:40:00,42.63,42.69,42.6,42.61,13882.0,35.7754,35.8257,35.7502,35.7586,13882.0
2015-10-09 09:50:00,42.62,42.66,42.56,42.66,14032.0,35.767,35.8006,35.7166,35.8006,14032.0
2015-10-09 10:00:00,42.66,42.66,42.5,42.55,9993.0,35.8006,35.8006,35.6663,35.7083,9993.0
2015-10-09 10:10:00,42.55,42.58,42.51,42.56,12432.0,35.7083,35.7334,35.6747,35.7166,12432.0
2015-10-09 10:20:00,42.57,42.6,42.53,42.56,14325.0,35.725,35.7502,35.6915,35.7166,14325.0
2015-10-09 10:30:00,42.55,42.59,42.54,42.56,23135.0,35.7083,35.7418,35.6999,35.7166,23135.0
2015-10-09 10:40:00,42.56,42.63,42.55,42.6,13112.0,35.7166,35.7754,35.7083,35.7502,13112.0
2015-10-09 10:50:00,42.61,42.66,42.58,42.64,12910.0,35.7586,35.8006,35.7334,35.7838,12910.0
2015-10-09 11:00:00,42.65,42.66,42.56,42.58,10129.0,35.7922,35.8006,35.7166,35.7334,10129.0
2015-10-09 11:10:00,42.58,42.6,42.53,42.57,21616.0,35.7334,35.7502,35.6915,35.725,21616.0
2015-10-09 11:20:00,42.57,42.58,42.54,42.55,19186.0,35.725,35.7334,35.6999,35.7083,19186.0
2015-10-09 11:30:00,42.54,42.56,42.53,42.55,13434.0,35.6999,35.7166,35.6915,35.7083,13434.0
2015-10-09 11:40:00,42.55,42.61,42.52,42.58,7116.0,35.7083,35.7586,35.6831,35.7334,7116.0
2015-10-09 11:50:00,42.58,42.61,42.55,42.59,10388.0,35.7334,35.7586,35.7083,35.7418,10388.0
2015-10-09 12:00:00,42.59,42.63,42.56,42.57,5000.0,35.7418,35.7754,35.7166,35.725,5000.0
2015-10-09 12:10:00,42.57,42.59,42.53,42.54,8100.0,35.725,35.7418,35.6915,35.6999,8100.0
2015-10-09 12:20:00,42.55,42.57,42.52,42.57,8770.0,35.7083,35.725,35.6831,35.725,8770.0
2015-10-09 12:30:00,42.57,42.57,42.52,42.53,8353.0,35.725,35.725,35.6831,35.6915,8353.0
2015-10-09 12:40:00,42.53,42.54,42.48,42.51,3568.0,35.6915,35.6999,35.6495,35.6747,3568.0
2015-10-09 12:50:00,42.51,42.53,42.48,42.52,8207.0,35.6747,35.6915,35.6495,35.6831,8207.0
2015-10-09 13:00:00,42.52,42.56,42.52,42.52,9776.0,35.6831,35.7166,35.6831,35.6831,9776.0
2015-10-09 13:10:00,42.51,42.52,42.47,42.49,12100.0,35.6747,35.6831,35.6411,35.6579,12100.0
2015-10-09 13:20:00,42.5,42.53,42.49,42.51,10083.0,35.6663,35.6915,35.6579,35.6747,10083.0
2015-10-09 13:30:00,42.51,42.53,42.47,42.52,14848.0,35.6747,35.6915,35.6411,35.6831,14848.0
2015-10-09 13:40:00,42.51,42.55,42.48,42.54,11037.0,35.6747,35.7083,35.6495,35.6999,11037.0
2015-10-09 13:50:00,42.55,42.57,42.53,42.55,8520.0,35.7083,35.725,35.6915,35.7083,8520.0
2015-10-09 14:00:00,42.55,42.58,42.53,42.58,10215.0,35.7083,35.7334,35.6915,35.7334,10215.0
2015-10-09 14:10:00,42.58,42.6,42.56,42.57,13537.0,35.7334,35.7502,35.7166,35.725,13537.0
2015-10-09 14:20:00,42.56,42.59,42.55,42.59,9900.0,35.7166,35.7418,35.7083,35.7418,9900.0
2015-10-09 14:30:00,42.59,42.59,42.55,42.57,16124.0,35.7418,35.7418,35.7083,35.725,16124.0
2015-10-09 14:40:00,42.56,42.57,42.51,42.52,17254.0,35.7166,35.725,35.6747,35.6831,17254.0
2015-10-09 14:50:00,42.53,42.56,42.52,42.55,33461.0,35.6915,35.7166,35.6831,35.7083,33461.0
2015-10-09 15:00:00,42.54,42.58,42.52,42.58,21576.0,35.6999,35.7334,35.6831,35.7334,21576.0
2015-10-09 15:10:00,42.58,42.58,42.5,42.52,27314.0,35.7334,35.7334,35.6663,35.6831,27314.0
2015-10-09 15:20:00,42.52,42.56,42.51,42.55,15779.0,35.6831,35.7166,35.6747,35.7083,15779.0
2015-10-09 15:30:00,42.55,42.6,42.54,42.59,35583.0,35.7083,35.7502,35.6999,35.7418,35583.0
2015-10-09 15:40:00,42.59,42.61,42.57,42.58,33023.0,35.7418,35.7586,35.725,35.7334,33023.0
2015-10-09 15:50:00,42.58,42.6,42.54,42.57,99794.0,35.7334,35.7502,35.6999,35.725,99794.0
2015-10-12 09:30:00,42.51,42.63,42.44,42.53,10334.0,35.6747,35.7754,35.6159,35.6915,10334.0
2015-10-12 09:40:00,42.56,42.61,42.55,42.56,8427.0,35.7166,35.7586,35.7083,35.7166,8427.0
2015-10-12 09:50:00,42.57,42.64,42.56,42.6,13192.0,35.725,35.7838,35.7166,35.7502,13192.0
2015-10-12 10:00:00,42.61,42.65,42.55,42.64,13332.0,35.7586,35.7922,35.7083,35.7838,13332.0
2015-10-12 10:10:00,42.64,42.64,42.55,42.58,13670.0,35.7838,35.7838,35.7083,35.7334,13670.0
2015-10-12 10:20:00,42.56,42.56,42.51,42.52,3056.0,35.7166,35.7166,35.6747,35.6831,3056.0
2015-10-12 10:30:00,42.53,42.62,42.53,42.6,8149.0,35.6915,35.767,35.6915,35.7502,8149.0
2015-10-12 10:40:00,42.6,42.6,42.51,42.56,4700.0,35.7502,35.7502,35.6747,35.7166,4700.0
2015-10-12 10:50:00,42.58,42.58,42.46,42.46,3592.0,35.7334,35.7334,35.6327,35.6327,3592.0
2015-10-12 11:00:00,42.46,42.56,42.46,42.53,17832.0,35.6327,35.7166,35.6327,35.6915,17832.0
2015-10-12 11:10:00,42.54,42.57,42.53,42.57,8932.0,35.6999,35.725,35.6915,35.725,8932.0
2015-10-12 11:20:00,42.57,42.61,42.57,42.58,7168.0,35.725,35.7586,35.725,35.7334,7168.0
2015-10-12 11:30:00,42.58,42.58,42.53,42.56,11305.0,35.7334,35.7334,35.6915,35.7166,11305.0
2015-10-12 11:40:00,42.56,42.6,42.53,42.59,23203.0,35.7166,35.7502,35.6915,35.7418,23203.0
2015-10-12 11:50:00,42.6,42.61,42.57,42.58,31461.0,35.7502,35.7586,35.725,35.7334,31461.0
2015-10-12 12:00:00,42.57,42.59,42.56,42.58,10222.0,35.725,35.7418,35.7166,35.7334,10222.0
2015-10-12 12:10:00,42.58,42.59,42.55,42.58,21464.0,35.7334,35.7418,35.7083,35.7334,21464.0
2015-10-12 12:20:00,42.59,42.59,42.56,42.57,17778.0,35.7418,35.7418,35.7166,35.725,17778.0
2015-10-12 12:30:00,42.57,42.57,42.54,42.55,10122.0,35.725,35.725,35.6999,35.7083,10122.0
2015-10-12 12:40:00,42.55,42.59,42.53,42.57,26190.0,35.7083,35.7418,35.6915,35.725,26190.0
2015-10-12 12:50:00,42.57,42.66,42.56,42.66,16520.0,35.725,35.8006,35.7166,35.8006,16520.0
2015-10-12 13:00:00,42.66,42.67,42.6,42.64,12147.0,35.8006,35.809,35.7502,35.7838,12147.0
2015-10-12 13:10:00,42.64,42.65,42.63,42.64,14962.0,35.7838,35.7922,35.7754,35.7838,14962.0
2015-10-12 13:20:00,42.64,42.72,42.64,42.69,19113.0,35.7838,35.8509,35.7838,35.8257,19113.0
2015-10-12 13:30:00,42.69,42.69,42.66,42.67,6671.0,35.8257,35.8257,35.8006,35.809,6671.0
2015-10-12 13:40:00,42.67,42.68,42.64,42.68,7808.0,35.809,35.8174,35.7838,35.8174,7808.0
2015-10-12 13:50:00,42.68,42.68,42.64,42.64,10212.0,35.8174,35.8174,35.7838,35.7838,10212.0
2015-10-12 14:00:00,42.65,42.65,42.63,42.65,20874.0,35.7922,35.7922,35.7754,35.7922,20874.0
2015-10-12 14:10:00,42.64,42.65,42.62,42.63,17700.0,35.7838,35.7922,35.767,35.7754,17700.0
2015-10-12 14:20:00,42.61,42.63,42.6,42.6,21460.0,35.7586,35.7754,35.7502,35.7502,21460.0
2015-10-12 14:30:00,42.6,42.64,42.6,42.63,15747.0,35.7502,35.7838,35.7502,35.7754,15747.0
2015-10-12 14:40:00,42.63,42.67,42.62,42.67,9568.0,35.7754,35.809,35.767,35.809,9568.0
2015-10-12 14:50:00,42.67,42.67,42.65,42.65,11012.0,35.809,35.809,35.7922,35.7922,11012.0
2015-10-12 15:00:00,42.65,42.68,42.64,42.67,13304.0,35.7922,35.8174,35.7838,35.809,13304.0
2015-10-12 15:10:00,42.67,42.68,42.65,42.66,18809.0,35.809,35.8174,35.7922,35.8006,18809.0
2015-10-12 15:20:00,42.66,42.67,42.65,42.66,10481.0,35.8006,35.809,35.7922,35.8006,10481.0
2015-10-12 15:30:00,42.66,42.67,42.64,42.67,27004.0,35.8006,35.809,35.7838,35.809,27004.0
2015-10-12 15:40:00,42.66,42.68,42.65,42.66,26799.0,35.8006,35.8174,35.7922,35.8006,26799.0
2015-10-12 15:50:00,42.66,42.69,42.66,42.68,23954.0,35.8006,35.8257,35.8006,35.8174,23954.0
2015-10-13 09:30:00,42.49,42.65,42.36,42.55,11420.0,35.6579,35.7922,35.5488,35.7083,11420.0
2015-10-13 09:40:00,42.55,42.61,42.4,42.61,11266.0,35.7083,35.7586,35.5824,35.7586,11266.0
2015-10-13 09:50:00,42.63,42.63,42.55,42.63,11156.0,35.7754,35.7754,35.7083,35.7754,11156.0
2015-10-13 10:00:00,42.61,42.67,42.59,42.65,6652.0,35.7586,35.809,35.7418,35.7922,6652.0
2015-10-13 10:10:00,42.67,42.68,42.56,42.61,17478.0,35.809,35.8174,35.7166,35.7586,17478.0
2015-10-13 10:20:00,42.61,42.65,42.55,42.62,8899.0,35.7586,35.7922,35.7083,35.767,8899.0
2015-10-13 10:30:00,42.62,42.64,42.57,42.58,4500.0,35.767,35.7838,35.725,35.7334,4500.0
2015-10-13 10:40:00,42.58,42.62,42.52,42.52,7377.0,35.7334,35.767,35.6831,35.6831,7377.0
2015-10-13 10:50:00,42.51,42.61,42.5,42.6,26902.0,35.6747,35.7586,35.6663,35.7502,26902.0
2015-10-13 11:00:00,42.61,42.64,42.57,42.61,18244.0,35.7586,35.7838,35.725,35.7586,18244.0
2015-10-13 11:10:00,42.61,42.65,42.59,42.63,8916.0,35.7586,35.7922,35.7418,35.7754,8916.0
2015-10-13 11:20:00,42.64,42.64,42.6,42.6,4643.0,35.7838,35.7838,35.7502,35.7502,4643.0
2015-10-13 11:30:00,42.6,42.64,42.6,42.61,10085.0,35.7502,35.7838,35.7502,35.7586,10085.0
2015-10-13 11:40:00,42.61,42.61,42.56,42.6,6150.0,35.7586,35.7586,35.7166,35.7502,6150.0
2015-10-13 11:50:00,42.61,42.61,42.58,42.58,5500.0,35.7586,35.7586,35.7334,35.7334,5500.0
2015-10-13 12:00:00,42.57,42.62,42.57,42.62,2981.0,35.725,35.767,35.725,35.767,2981.0
2015-10-13 12:10:00,42.61,42.61,42.58,42.58,5667.0,35.7586,35.7586,35.7334,35.7334,5667.0
2015-10-13 12:20:00,42.58,42.61,42.58,42.61,3629.0,35.7334,35.7586,35.7334,35.7586,3629.0
2015-10-13 12:30:00,42.6,42.61,42.56,42.56,7106.0,35.7502,35.7586,35.7166,35.7166,7106.0
2015-10-13 12:40:00,42.56,42.56,42.49,42.49,7604.0,35.7166,35.7166,35.6579,35.6579,7604.0
2015-10-13 12:50:00,42.49,42.51,42.47,42.47,8948.0,35.6579,35.6747,35.6411,35.6411,8948.0
2015-10-13 13:00:00,42.47,42.48,42.46,42.46,9782.0,35.6411,35.6495,35.6327,35.6327,9782.0
2015-10-13 13:10:00,42.46,42.48,42.44,42.47,8797.0,35.6327,35.6495,35.6159,35.6411,8797.0
2015-10-13 13:20:00,42.48,42.49,42.43,42.46,9495.0,35.6495,35.6579,35.6076,35.6327,9495.0
2015-10-13 13:30:00,42.45,42.45,42.38,42.4,9182.0,35.6243,35.6243,35.5656,35.5824,9182.0
2015-10-13 13:40:00,42.4,42.42,42.38,42.41,6146.0,35.5824,35.5992,35.5656,35.5908,6146.0
2015-10-13 13:50:00,42.41,42.44,42.38,42.38,10708.0,35.5908,35.6159,35.5656,35.5656,10708.0
2015-10-13 14:00:00,42.38,42.41,42.36,42.4,10764.0,35.5656,35.5908,35.5488,35.5824,10764.0
2015-10-13 14:10:00,42.4,42.45,42.39,42.44,6203.0,35.5824,35.6243,35.574,35.6159,6203.0
2015-10-13 14:20:00,42.44,42.44,42.38,42.4,8753.0,35.6159,35.6159,35.5656,35.5824,8753.0
2015-10-13 14:30:00,42.39,42.39,42.37,42.38,4717.0,35.574,35.574,35.5572,35.5656,4717.0
2015-10-13 14:40:00,42.38,42.38,42.36,42.38,5700.0,35.5656,35.5656,35.5488,35.5656,5700.0
2015-10-13 14:50:00,42.38,42.41,42.37,42.41,8859.0,35.5656,35.5908,35.5572,35.5908,8859.0
2015-10-13 15:00:00,42.41,42.41,42.37,42.38,9475.0,35.5908,35.5908,35.5572,35.5656,9475.0
2015-10-13 15:10:00,42.38,42.39,42.34,42.34,10074.0,35.5656,35.574,35.532,35.532,10074.0
2015-10-13 15:20:00,42.34,42.35,42.29,42.32,20789.0,35.532,35.5404,35.4901,35.5152,20789.0
2015-10-13 15:30:00,42.33,42.33,42.27,42.27,17519.0,35.5236,35.5236,35.4733,35.4733,17519.0
2015-10-13 15:40:00,42.28,42.29,42.26,42.27,17968.0,35.4817,35.4901,35.4649,35.4733,17968.0
2015-10-13 15:50:00,42.27,42.28,42.24,42.26,44563.0,35.4733,35.4817,35.4481,35.4649,44563.0
2015-10-14 09:30:00,42.25,42.28,41.64,42.16,18519.0,35.4565,35.4817,34.9446,35.381,18519.0
2015-10-14 09:40:00,42.17,42.41,42.14,42.37,9678.0,35.3894,35.5908,35.3642,35.5572,9678.0
2015-10-14 09:50:00,42.35,42.49,42.34,42.45,8720.0,35.5404,35.6579,35.532,35.6243,8720.0
2015-10-14 10:00:00,42.42,42.42,42.29,42.29,4356.0,35.5992,35.5992,35.4901,35.4901,4356.0
2015-10-14 10:10:00,42.28,42.29,42.23,42.24,4607.0,35.4817,35.4901,35.4397,35.4481,4607.0
2015-10-14 10:20:00,42.2,42.25,42.19,42.24,32417.0,35.4145,35.4565,35.4061,35.4481,32417.0
2015-10-14 10:30:00,42.23,42.28,42.2,42.24,14981.0,35.4397,35.4817,35.4145,35.4481,14981.0
2015-10-14 10:40:00,42.24,42.3,42.23,42.24,9959.0,35.4481,35.4985,35.4397,35.4481,9959.0
2015-10-14 10:50:00,42.24,42.3,42.23,42.28,8184.0,35.4481,35.4985,35.4397,35.4817,8184.0
2015-10-14 11:00:00,42.27,42.34,42.26,42.32,12320.0,35.4733,35.532,35.4649,35.5152,12320.0
2015-10-14 11:10:00,42.32,42.33,42.28,42.29,15470.0,35.5152,35.5236,35.4817,35.4901,15470.0
2015-10-14 11:20:00,42.28,42.31,42.26,42.3,9260.0,35.4817,35.5068,35.4649,35.4985,9260.0
2015-10-14 11:30:00,42.3,42.4,42.28,42.4,12874.0,35.4985,35.5824,35.4817,35.5824,12874.0
2015-10-14 11:40:00,42.4,42.43,42.34,42.34,12374.0,35.5824,35.6076,35.532,35.532,12374.0
2015-10-14 11:50:00,42.34,42.38,42.31,42.37,26344.0,35.532,35.5656,35.5068,35.5572,26344.0
2015-10-14 12:00:00,42.38,42.42,42.36,42.37,23172.0,35.5656,35.5992,35.5488,35.5572,23172.0
2015-10-14 12:10:00,42.36,42.38,42.33,42.37,17094.0,35.5488,35.5656,35.5236,35.5572,17094.0
2015-10-14 12:20:00,42.38,42.44,42.36,42.42,39985.0,35.5656,35.6159,35.5488,35.5992,39985.0
2015-10-14 12:30:00,42.42,42.49,42.42,42.47,9320.0,35.5992,35.6579,35.5992,35.6411,9320.0
2015-10-14 12:40:00,42.46,42.51,42.45,42.48,5351.0,35.6327,35.6747,35.6243,35.6495,5351.0
2015-10-14 12:50:00,42.47,42.49,42.44,42.44,6415.0,35.6411,35.6579,35.6159,35.6159,6415.0
2015-10-14 13:00:00,42.44,42.45,42.42,42.42,6975.0,35.6159,35.6243,35.5992,35.5992,6975.0
2015-10-14 13:10:00,42.43,42.45,42.4,42.44,10482.0,35.6076,35.6243,35.5824,35.6159,10482.0
2015-10-14 13:20:00,42.44,42.45,42.4,42.41,7894.0,35.6159,35.6243,35.5824,35.5908,7894.0
2015-10-14 13:30:00,42.41,42.41,42.37,42.41,9764.0,35.5908,35.5908,35.5572,35.5908,9764.0
2015-10-14 13:40:00,42.41,42.41,42.37,42.37,5430.0,35.5908,35.5908,35.5572,35.5572,5430.0
2015-10-14 13:50:00,42.36,42.36,42.3,42.3,5086.0,35.5488,35.5488,35.4985,35.4985,5086.0
2015-10-14 14:00:00,42.31,42.36,42.26,42.29,26523.0,35.5068,35.5488,35.4649,35.4901,26523.0
2015-10-14 14:10:00,42.29,42.35,42.28,42.3,24083.0,35.4901,35.5404,35.4817,35.4985,24083.0
2015-10-14 14:20:00,42.31,42.35,42.27,42.27,25131.0,35.5068,35.5404,35.4733,35.4733,25131.0
2015-10-14 14:30:00,42.27,42.3,42.25,42.28,30819.0,35.4733,35.4985,35.4565,35.4817,30819.0
2015-10-14 14:40:00,42.29,42.29,42.23,42.25,33030.0,35.4901,35.4901,35.4397,35.4565,33030.0
2015-10-14 14:50:00,42.24,42.3,42.24,42.3,31947.0,35.4481,35.4985,35.4481,35.4985,31947.0
2015-10-14 15:00:00,42.3,42.39,42.3,42.39,33109.0,35.4985,35.574,35.4985,35.574,33109.0
2015-10-14 15:10:00,42.39,42.41,42.36,42.38,37041.0,35.574,35.5908,35.5488,35.5656,37041.0
2015-10-14 15:20:00,42.38,42.41,42.33,42.41,38530.0,35.5656,35.5908,35.5236,35.5908,38530.0
2015-10-14 15:30:00,42.4,42.5,42.4,42.5,89715.0,35.5824,35.6663,35.5824,35.6663,89715.0
2015-10-14 15:40:00,42.49,42.55,42.45,42.46,91563.0,35.6579,35.7083,35.6243,35.6327,91563.0
2015-10-14 15:50:00,42.46,42.47,42.39,42.46,125468.0,35.6327,35.6411,35.574,35.6327,125468.0
2015-10-15 09:30:00,42.67,42.77,42.48,42.77,26556.0,35.809,35.8929,35.6495,35.8929,26556.0
2015-10-15 09:40:00,42.75,42.75,42.59,42.59,17367.0,35.8761,35.8761,35.7418,35.7418,17367.0
2015-10-15 09:50:00,42.6,42.6,42.53,42.56,9274.0,35.7502,35.7502,35.6915,35.7166,9274.0
2015-10-15 10:00:00,42.56,42.58,42.49,42.56,8879.0,35.7166,35.7334,35.6579,35.7166,8879.0
2015-10-15 10:10:00,42.57,42.63,42.52,42.57,28824.0,35.725,35.7754,35.6831,35.725,28824.0
2015-10-15 10:20:00,42.58,42.6,42.52,42.54,10327.0,35.7334,35.7502,35.6831,35.6999,10327.0
2015-10-15 10:30:00,42.54,42.57,42.51,42.53,9215.0,35.6999,35.725,35.6747,35.6915,9215.0
2015-10-15 10:40:00,42.53,42.63,42.53,42.63,45967.0,35.6915,35.7754,35.6915,35.7754,45967.0
2015-10-15 10:50:00,42.64,42.65,42.55,42.56,8022.0,35.7838,35.7922,35.7083,35.7166,8022.0
2015-10-15 11:00:00,42.55,42.6,42.54,42.54,5780.0,35.7083,35.7502,35.6999,35.6999,5780.0
2015-10-15 11:10:00,42.55,42.55,42.45,42.45,8700.0,35.7083,35.7083,35.6243,35.6243,8700.0
2015-10-15 11:20:00,42.44,42.45,42.42,42.44,5907.0,35.6159,35.6243,35.5992,35.6159,5907.0
2015-10-15 11:30:00,42.45,42.46,42.4,42.4,6034.0,35.6243,35.6327,35.5824,35.5824,6034.0
2015-10-15 11:40:00,42.39,42.39,42.33,42.33,3694.0,35.574,35.574,35.5236,35.5236,3694.0
2015-10-15 11:50:00,42.31,42.31,42.26,42.27,5593.0,35.5068,35.5068,35.4649,35.4733,5593.0
2015-10-15 12:00:00,42.27,42.32,42.27,42.29,7901.0,35.4733,35.5152,35.4733,35.4901,7901.0
2015-10-15 12:10:00,42.29,42.31,42.27,42.3,5831.0,35.4901,35.5068,35.4733,35.4985,5831.0
2015-10-15 12:20:00,42.31,42.32,42.29,42.29,8823.0,35.5068,35.5152,35.4901,35.4901,8823.0
2015-10-15 12:30:00,42.29,42.31,42.28,42.3,6484.0,35.4901,35.5068,35.4817,35.4985,6484.0
2015-10-15 12:40:00,42.3,42.3,42.24,42.25,12518.0,35.4985,35.4985,35.4481,35.4565,12518.0
2015-10-15 12:50:00,42.26,42.27,42.21,42.27,8131.0,35.4649,35.4733,35.4229,35.4733,8131.0
2015-10-15 13:00:00,42.26,42.32,42.25,42.32,10048.0,35.4649,35.5152,35.4565,35.5152,10048.0
2015-10-15 13:10:00,42.32,42.36,42.31,42.34,10105.0,35.5152,35.5488,35.5068,35.532,10105.0
2015-10-15 13:20:00,42.34,42.4,42.34,42.39,9086.0,35.532,35.5824,35.532,35.574,9086.0
2015-10-15 13:30:00,42.39,42.39,42.32,42.38,17793.0,35.574,35.574,35.5152,35.5656,17793.0
2015-10-15 13:40:00,42.38,42.38,42.31,42.32,15440.0,35.5656,35.5656,35.5068,35.5152,15440.0
2015-10-15 13:50:00,42.32,42.39,42.32,42.37,17919.0,35.5152,35.574,35.5152,35.5572,17919.0
2015-10-15 14:00:00,42.36,42.39,42.34,42.35,8636.0,35.5488,35.574,35.532,35.5404,8636.0
2015-10-15 14:10:00,42.36,42.4,42.35,42.37,10472.0,35.5488,35.5824,35.5404,35.5572,10472.0
2015-10-15 14:20:00,42.37,42.38,42.34,42.35,12307.0,35.5572,35.5656,35.532,35.5404,12307.0
2015-10-15 14:30:00,42.35,42.39,42.34,42.39,12979.0,35.5404,35.574,35.532,35.574,12979.0
2015-10-15 14:40:00,42.39,42.46,42.38,42.43,12877.0,35.574,35.6327,35.5656,35.6076,12877.0
2015-10-15 14:50:00,42.43,42.46,42.41,42.43,16470.0,35.6076,35.6327,35.5908,35.6076,16470.0
2015-10-15 15:00:00,42.42,42.47,42.4,42.42,28664.0,35.5992,35.6411,35.5824,35.5992,28664.0
2015-10-15 15:10:00,42.43,42.49,42.41,42.48,12174.0,35.6076,35.6579,35.5908,35.6495,12174.0
2015-10-15 15:20:00,42.49,42.51,42.45,42.47,17416.0,35.6579,35.6747,35.6243,35.6411,17416.0
2015-10-15 15:30:00,42.47,42.54,42.46,42.54,360483.0,35.6411,35.6999,35.6327,35.6999,360483.0
2015-10-15 15:40:00,42.53,42.54,42.47,42.49,39113.0,35.6915,35.6999,35.6411,35.6579,39113.0
2015-10-15 15:50:00,42.5,42.51,42.49,42.5,83215.0,35.6663,35.6747,35.6579,35.6663,83215.0
2015-10-16 09:30:00,42.52,42.66,42.5,42.59,49839.0,35.6831,35.8006,35.6663,35.7418,49839.0
2015-10-16 09:40:00,42.6,42.62,42.49,42.58,19888.0,35.7502,35.767,35.6579,35.7334,19888.0
2015-10-16 09:50:00,42.61,42.68,42.57,42.68,15966.0,35.7586,35.8174,35.725,35.8174,15966.0
2015-10-16 10:00:00,42.71,42.8,42.65,42.71,68198.0,35.8425,35.9181,35.7922,35.8425,68198.0
2015-10-16 10:10:00,42.72,42.72,42.59,42.63,17218.0,35.8509,35.8509,35.7418,35.7754,17218.0
2015-10-16 10:20:00,42.63,42.63,42.56,42.61,50021.0,35.7754,35.7754,35.7166,35.7586,50021.0
2015-10-16 10:30:00,42.6,42.63,42.56,42.62,50351.0,35.7502,35.7754,35.7166,35.767,50351.0
2015-10-16 10:40:00,42.62,42.63,42.54,42.58,24179.0,35.767,35.7754,35.6999,35.7334,24179.0
2015-10-16 10:50:00,42.58,42.6,42.55,42.6,4525.0,35.7334,35.7502,35.7083,35.7502,4525.0
2015-10-16 11:00:00,42.6,42.62,42.58,42.62,15038.0,35.7502,35.767,35.7334,35.767,15038.0
2015-10-16 11:10:00,42.63,42.63,42.6,42.62,7100.0,35.7754,35.7754,35.7502,35.767,7100.0
2015-10-16 11:20:00,42.62,42.64,42.57,42.58,20153.0,35.767,35.7838,35.725,35.7334,20153.0
2015-10-16 11:30:00,42.59,42.62,42.58,42.58,15741.0,35.7418,35.767,35.7334,35.7334,15741.0
2015-10-16 11:40:00,42.58,42.63,42.57,42.57,11125.0,35.7334,35.7754,35.725,35.725,11125.0
2015-10-16 11:50:00,42.58,42.62,42.58,42.61,10937.0,35.7334,35.767,35.7334,35.7586,10937.0
2015-10-16 12:00:00,42.62,42.62,42.54,42.55,13462.0,35.767,35.767,35.6999,35.7083,13462.0
2015-10-16 12:10:00,42.54,42.55,42.53,42.55,13029.0,35.6999,35.7083,35.6915,35.7083,13029.0
2015-10-16 12:20:00,42.54,42.55,42.54,42.55,15637.0,35.6999,35.7083,35.6999,35.7083,15637.0
2015-10-16 12:30:00,42.55,42.59,42.55,42.57,18424.0,35.7083,35.7418,35.7083,35.725,18424.0
2015-10-16 12:40:00,42.57,42.57,42.53,42.56,82849.0,35.725,35.725,35.6915,35.7166,82849.0
2015-10-16 12:50:00,42.56,42.66,42.56,42.66,6400.0,35.7166,35.8006,35.7166,35.8006,6400.0
2015-10-16 13:00:00,42.66,42.67,42.62,42.63,17748.0,35.8006,35.809,35.767,35.7754,17748.0
2015-10-16 13:10:00,42.63,42.66,42.63,42.65,7506.0,35.7754,35.8006,35.7754,35.7922,7506.0
2015-10-16 13:20:00,42.66,42.66,42.63,42.66,3630.0,35.8006,35.8006,35.7754,35.8006,3630.0
2015-10-16 13:30:00,42.65,42.7,42.65,42.67,7412.0,35.7922,35.8341,35.7922,35.809,7412.0
2015-10-16 13:40:00,42.67,42.67,42.6,42.61,6876.0,35.809,35.809,35.7502,35.7586,6876.0
2015-10-16 13:50:00,42.62,42.63,42.55,42.56,4769.0,35.767,35.7754,35.7083,35.7166,4769.0
2015-10-16 14:00:00,42.55,42.61,42.55,42.56,4849.0,35.7083,35.7586,35.7083,35.7166,4849.0
2015-10-16 14:10:00,42.57,42.64,42.56,42.63,4830.0,35.725,35.7838,35.7166,35.7754,4830.0
2015-10-16 14:20:00,42.62,42.65,42.6,42.64,6230.0,35.767,35.7922,35.7502,35.7838,6230.0
2015-10-16 14:30:00,42.63,42.68,42.61,42.68,7870.0,35.7754,35.8174,35.7586,35.8174,7870.0
2015-10-16 14:40:00,42.67,42.72,42.66,42.7,14491.0,35.809,35.8509,35.8006,35.8341,14491.0
2015-10-16 14:50:00,42.69,42.72,42.68,42.71,4871.0,35.8257,35.8509,35.8174,35.8425,4871.0
2015-10-16 15:00:00,42.71,42.73,42.67,42.69,10253.0,35.8425,35.8593,35.809,35.8257,10253.0
2015-10-16 15:10:00,42.69,42.79,42.67,42.79,49973.0,35.8257,35.9097,35.809,35.9097,49973.0
2015-10-16 15:20:00,42.8,42.81,42.78,42.8,10531.0,35.9181,35.9265,35.9013,35.9181,10531.0
2015-10-16 15:30:00,42.81,42.86,42.81,42.85,14897.0,35.9265,35.9684,35.9265,35.96,14897.0
2015-10-16 15:40:00,42.84,42.85,42.79,42.8,21730.0,35.9516,35.96,35.9097,35.9181,21730.0
2015-10-16 15:50:00,42.8,42.9,42.8,42.83,154755.0,35.9181,36.002,35.9181,35.9432,154755.0
2015-10-19 09:30:00,42.76,42.77,42.59,42.68,14742.0,35.8845,35.8929,35.7418,35.8174,14742.0
2015-10-19 09:40:00,42.73,42.9,42.72,42.8,746550.0,35.8593,36.002,35.8509,35.9181,746550.0
2015-10-19 09:50:00,42.8,42.93,42.8,42.91,69962.0,35.9181,36.0272,35.9181,36.0104,69962.0
2015-10-19 10:00:00,42.91,42.93,42.87,42.89,7023.0,36.0104,36.0272,35.9768,35.9936,7023.0
2015-10-19 10:10:00,42.89,42.95,42.8,42.82,15440.0,35.9936,36.0439,35.9181,35.9348,15440.0
2015-10-19 10:20:00,42.83,42.86,42.7,42.71,64402.0,35.9432,35.9684,35.8341,35.8425,64402.0
2015-10-19 10:30:00,42.71,42.77,42.64,42.76,41928.0,35.8425,35.8929,35.7838,35.8845,41928.0
2015-10-19 10:40:00,42.76,42.8,42.74,42.76,61808.0,35.8845,35.9181,35.8677,35.8845,61808.0
2015-10-19 10:50:00,42.77,42.8,42.76,42.78,14478.0,35.8929,35.9181,35.8845,35.9013,14478.0
2015-10-19 11:00:00,42.78,42.8,42.75,42.79,11586.0,35.9013,35.9181,35.8761,35.9097,11586.0
2015-10-19 11:10:00,42.8,42.83,42.79,42.83,4098.0,35.9181,35.9432,35.9097,35.9432,4098.0
2015-10-19 11:20:00,42.82,42.85,42.82,42.82,8504.0,35.9348,35.96,35.9348,35.9348,8504.0
2015-10-19 11:30:00,42.83,42.84,42.81,42.84,13618.0,35.9432,35.9516,35.9265,35.9516,13618.0
2015-10-19 11:40:00,42.85,42.86,42.83,42.83,4387.0,35.96,35.9684,35.9432,35.9432,4387.0
2015-10-19 11:50:00,42.83,42.86,42.79,42.8,10094.0,35.9432,35.9684,35.9097,35.9181,10094.0
2015-10-19 12:00:00,42.8,42.8,42.71,42.74,26184.0,35.9181,35.9181,35.8425,35.8677,26184.0
2015-10-19 12:10:00,42.74,42.76,42.73,42.75,5365.0,35.8677,35.8845,35.8593,35.8761,5365.0
2015-10-19 12:20:00,42.74,42.77,42.72,42.72,5200.0,35.8677,35.8929,35.8509,35.8509,5200.0
2015-10-19 12:30:00,42.72,42.73,42.69,42.73,3774.0,35.8509,35.8593,35.8257,35.8593,3774.0
2015-10-19 12:40:00,42.74,42.75,42.7,42.7,4243.0,35.8677,35.8761,35.8341,35.8341,4243.0
2015-10-19 12:50:00,42.71,42.71,42.68,42.68,2910.0,35.8425,35.8425,35.8174,35.8174,2910.0
2015-10-19 13:00:00,42.68,42.72,42.68,42.68,7169.0,35.8174,35.8509,35.8174,35.8174,7169.0
2015-10-19 13:10:00,42.69,42.73,42.69,42.7,5205.0,35.8257,35.8593,35.8257,35.8341,5205.0
2015-10-19 13:20:00,42.71,42.75,42.7,42.73,13514.0,35.8425,35.8761,35.8341,35.8593,13514.0
2015-10-19 13:30:00,42.71,42.71,42.65,42.67,6767.0,35.8425,35.8425,35.7922,35.809,6767.0
2015-10-19 13:40:00,42.67,42.71,42.67,42.69,4897.0,35.809,35.8425,35.809,35.8257,4897.0
2015-10-19 13:50:00,42.69,42.73,42.69,42.71,5876.0,35.8257,35.8593,35.8257,35.8425,5876.0
2015-10-19 14:00:00,42.71,42.71,42.64,42.65,14063.0,35.8425,35.8425,35.7838,35.7922,14063.0
2015-10-19 14:10:00,42.65,42.66,42.63,42.64,8800.0,35.7922,35.8006,35.7754,35.7838,8800.0
2015-10-19 14:20:00,42.65,42.65,42.6,42.6,6302.0,35.7922,35.7922,35.7502,35.7502,6302.0
2015-10-19 14:30:00,42.59,42.66,42.59,42.65,8609.0,35.7418,35.8006,35.7418,35.7922,8609.0
2015-10-19 14:40:00,42.65,42.65,42.6,42.61,6278.0,35.7922,35.7922,35.7502,35.7586,6278.0
2015-10-19 14:50:00,42.6,42.62,42.59,42.59,48633.0,35.7502,35.767,35.7418,35.7418,48633.0
2015-10-19 15:00:00,42.59,42.68,42.58,42.67,12851.0,35.7418,35.8174,35.7334,35.809,12851.0
2015-10-19 15:10:00,42.66,42.7,42.66,42.68,9358.0,35.8006,35.8341,35.8006,35.8174,9358.0
2015-10-19 15:20:00,42.68,42.7,42.66,42.67,14547.0,35.8174,35.8341,35.8006,35.809,14547.0
2015-10-19 15:30:00,42.67,42.69,42.65,42.68,11633.0,35.809,35.8257,35.7922,35.8174,11633.0
2015-10-19 15:40:00,42.67,42.67,42.63,42.66,18570.0,35.809,35.809,35.7754,35.8006,18570.0
2015-10-19 15:50:00,42.66,42.72,42.65,42.71,36290.0,35.8006,35.8509,35.7922,35.8425,36290.0
2015-10-20 09:30:00,42.6,42.86,42.56,42.77,21436.0,35.7502,35.9684,35.7166,35.8929,21436.0
2015-10-20 09:40:00,42.75,42.91,42.63,42.85,100269.0,35.8761,36.0104,35.7754,35.96,100269.0
2015-10-20 09:50:00,42.84,42.87,42.8,42.81,13356.0,35.9516,35.9768,35.9181,35.9265,13356.0
2015-10-20 10:00:00,42.81,42.91,42.8,42.88,25550.0,35.9265,36.0104,35.9181,35.9852,25550.0
2015-10-20 10:10:00,42.88,42.89,42.77,42.77,38346.0,35.9852,35.9936,35.8929,35.8929,38346.0
2015-10-20 10:20:00,42.77,42.91,42.73,42.89,57796.0,35.8929,36.0104,35.8593,35.9936,57796.0
2015-10-20 10:30:00,42.89,42.94,42.88,42.9,13200.0,35.9936,36.0355,35.9852,36.002,13200.0
2015-10-20 10:40:00,42.91,43.03,42.91,43.02,36014.0,36.0104,36.1111,36.0104,36.1027,36014.0
2015-10-20 10:50:00,43.03,43.1,43.0,43.1,13733.0,36.1111,36.1698,36.0859,36.1698,13733.0
2015-10-20 11:00:00,43.11,43.12,42.95,43.03,62501.0,36.1782,36.1866,36.0439,36.1111,62501.0
2015-10-20 11:10:00,43.03,43.07,42.97,43.04,92472.0,36.1111,36.1446,36.0607,36.1195,92472.0
2015-10-20 11:20:00,43.04,43.14,42.98,43.14,199299.0,36.1195,36.2034,36.0691,36.2034,199299.0
2015-10-20 11:30:00,43.14,43.29,43.14,43.22,76408.0,36.2034,36.3293,36.2034,36.2705,76408.0
2015-10-20 11:40:00,43.22,43.35,43.22,43.34,35253.0,36.2705,36.3796,36.2705,36.3712,35253.0
2015-10-20 11:50:00,43.34,43.36,43.29,43.36,42182.0,36.3712,36.388,36.3293,36.388,42182.0
2015-10-20 12:00:00,43.37,43.37,43.3,43.34,22691.0,36.3964,36.3964,36.3377,36.3712,22691.0
2015-10-20 12:10:00,43.34,43.39,43.33,43.34,33498.0,36.3712,36.4132,36.3628,36.3712,33498.0
2015-10-20 12:20:00,43.35,43.4,43.34,43.39,51637.0,36.3796,36.4216,36.3712,36.4132,51637.0
2015-10-20 12:30:00,43.39,43.39,43.29,43.3,16349.0,36.4132,36.4132,36.3293,36.3377,16349.0
2015-10-20 12:40:00,43.3,43.32,43.25,43.25,11178.0,36.3377,36.3544,36.2957,36.2957,11178.0
2015-10-20 12:50:00,43.26,43.34,43.26,43.33,8676.0,36.3041,36.3712,36.3041,36.3628,8676.0
2015-10-20 13:00:00,43.33,43.34,43.3,43.33,7431.0,36.3628,36.3712,36.3377,36.3628,7431.0
2015-10-20 13:10:00,43.33,43.45,43.33,43.4,12173.0,36.3628,36.4635,36.3628,36.4216,12173.0
2015-10-20 13:20:00,43.39,43.44,43.39,43.44,9099.0,36.4132,36.4552,36.4132,36.4552,9099.0
2015-10-20 13:30:00,43.45,43.46,43.43,43.46,11755.0,36.4635,36.4719,36.4468,36.4719,11755.0
2015-10-20 13:40:00,43.46,43.49,43.44,43.48,11401.0,36.4719,36.4971,36.4552,36.4887,11401.0
2015-10-20 13:50:00,43.47,43.54,43.43,43.52,15490.0,36.4803,36.5391,36.4468,36.5223,15490.0
2015-10-20 14:00:00,43.51,43.52,43.48,43.49,9016.0,36.5139,36.5223,36.4887,36.4971,9016.0
2015-10-20 14:10:00,43.48,43.5,43.47,43.48,12228.0,36.4887,36.5055,36.4803,36.4887,12228.0
2015-10-20 14:20:00,43.48,43.57,43.47,43.57,13901.0,36.4887,36.5642,36.4803,36.5642,13901.0
2015-10-20 14:30:00,43.57,43.58,43.53,43.57,12471.0,36.5642,36.5726,36.5307,36.5642,12471.0
2015-10-20 14:40:00,43.57,43.6,43.56,43.59,14604.0,36.5642,36.5894,36.5559,36.581,14604.0
2015-10-20 14:50:00,43.6,43.62,43.53,43.55,17161.0,36.5894,36.6062,36.5307,36.5475,17161.0
2015-10-20 15:00:00,43.55,43.58,43.55,43.58,15381.0,36.5475,36.5726,36.5475,36.5726,15381.0
2015-10-20 15:10:00,43.58,43.59,43.53,43.53,21756.0,36.5726,36.581,36.5307,36.5307,21756.0
2015-10-20 15:20:00,43.52,43.58,43.52,43.53,32528.0,36.5223,36.5726,36.5223,36.5307,32528.0
2015-10-20 15:30:00,43.53,43.57,43.52,43.52,35707.0,36.5307,36.5642,36.5223,36.5223,35707.0
2015-10-20 15:40:00,43.51,43.52,43.4,43.41,64346.0,36.5139,36.5223,36.4216,36.43,64346.0
2015-10-20 15:50:00,43.41,43.49,43.39,43.45,79686.0,36.43,36.4971,36.4132,36.4635,79686.0
2015-10-21 09:30:00,43.6,43.76,43.48,43.53,18267.0,36.5894,36.7237,36.4887,36.5307,18267.0
2015-10-21 09:40:00,43.56,43.61,43.53,43.6,11595.0,36.5559,36.5978,36.5307,36.5894,11595.0
2015-10-21 09:50:00,43.59,43.61,43.56,43.57,8221.0,36.581,36.5978,36.5559,36.5642,8221.0
2015-10-21 10:00:00,43.55,43.57,43.5,43.54,22218.0,36.5475,36.5642,36.5055,36.5391,22218.0
2015-10-21 10:10:00,43.55,43.55,43.43,43.47,20987.0,36.5475,36.5475,36.4468,36.4803,20987.0
2015-10-21 10:20:00,43.47,43.48,43.44,43.45,19866.0,36.4803,36.4887,36.4552,36.4635,19866.0
2015-10-21 10:30:00,43.44,43.47,43.39,43.43,11136.0,36.4552,36.4803,36.4132,36.4468,11136.0
2015-10-21 10:40:00,43.43,43.49,43.42,43.46,6181.0,36.4468,36.4971,36.4384,36.4719,6181.0
2015-10-21 10:50:00,43.46,43.5,43.45,43.49,6510.0,36.4719,36.5055,36.4635,36.4971,6510.0
2015-10-21 11:00:00,43.48,43.5,43.44,43.44,6934.0,36.4887,36.5055,36.4552,36.4552,6934.0
2015-10-21 11:10:00,43.43,43.44,43.39,43.44,14186.0,36.4468,36.4552,36.4132,36.4552,14186.0
2015-10-21 11:20:00,43.43,43.54,43.42,43.52,17639.0,36.4468,36.5391,36.4384,36.5223,17639.0
2015-10-21 11:30:00,43.52,43.58,43.5,43.53,12526.0,36.5223,36.5726,36.5055,36.5307,12526.0
2015-10-21 11:40:00,43.54,43.55,43.48,43.5,7900.0,36.5391,36.5475,36.4887,36.5055,7900.0
2015-10-21 11:50:00,43.5,43.54,43.5,43.53,5406.0,36.5055,36.5391,36.5055,36.5307,5406.0
2015-10-21 12:00:00,43.55,43.55,43.5,43.51,7674.0,36.5475,36.5475,36.5055,36.5139,7674.0
2015-10-21 12:10:00,43.5,43.51,43.43,43.44,11297.0,36.5055,36.5139,36.4468,36.4552,11297.0
2015-10-21 12:20:00,43.44,43.47,43.42,43.46,8468.0,36.4552,36.4803,36.4384,36.4719,8468.0
2015-10-21 12:30:00,43.45,43.48,43.44,43.48,7851.0,36.4635,36.4887,36.4552,36.4887,7851.0
2015-10-21 12:40:00,43.49,43.52,43.48,43.52,18736.0,36.4971,36.5223,36.4887,36.5223,18736.0
2015-10-21 12:50:00,43.53,43.53,43.49,43.5,19774.0,36.5307,36.5307,36.4971,36.5055,19774.0
2015-10-21 13:00:00,43.49,43.49,43.35,43.35,7365.0,36.4971,36.4971,36.3796,36.3796,7365.0
2015-10-21 13:10:00,43.34,43.35,43.27,43.28,8707.0,36.3712,36.3796,36.3125,36.3209,8707.0
2015-10-21 13:20:00,43.29,43.3,43.22,43.23,5762.0,36.3293,36.3377,36.2705,36.2789,5762.0
2015-10-21 13:30:00,43.24,43.27,43.19,43.19,7048.0,36.2873,36.3125,36.2453,36.2453,7048.0
2015-10-21 13:40:00,43.2,43.23,43.19,43.22,11152.0,36.2537,36.2789,36.2453,36.2705,11152.0
2015-10-21 13:50:00,43.19,43.21,43.15,43.15,5966.0,36.2453,36.2621,36.2118,36.2118,5966.0
2015-10-21 14:00:00,43.15,43.17,43.1,43.15,12822.0,36.2118,36.2286,36.1698,36.2118,12822.0
2015-10-21 14:10:00,43.15,43.19,43.14,43.19,7683.0,36.2118,36.2453,36.2034,36.2453,7683.0
2015-10-21 14:20:00,43.19,43.22,43.15,43.21,6470.0,36.2453,36.2705,36.2118,36.2621,6470.0
2015-10-21 14:30:00,43.22,43.29,43.18,43.28,12725.0,36.2705,36.3293,36.237,36.3209,12725.0
2015-10-21 14:40:00,43.28,43.31,43.28,43.3,8725.0,36.3209,36.3461,36.3209,36.3377,8725.0
2015-10-21 14:50:00,43.3,43.32,43.26,43.29,17140.0,36.3377,36.3544,36.3041,36.3293,17140.0
2015-10-21 15:00:00,43.29,43.34,43.29,43.34,12653.0,36.3293,36.3712,36.3293,36.3712,12653.0
2015-10-21 15:10:00,43.34,43.34,43.18,43.18,19744.0,36.3712,36.3712,36.237,36.237,19744.0
2015-10-21 15:20:00,43.16,43.22,43.16,43.19,25301.0,36.2202,36.2705,36.2202,36.2453,25301.0
2015-10-21 15:30:00,43.18,43.18,43.14,43.18,26996.0,36.237,36.237,36.2034,36.237,26996.0
2015-10-21 15:40:00,43.17,43.17,43.05,43.07,20829.0,36.2286,36.2286,36.1279,36.1446,20829.0
2015-10-21 15:50:00,43.07,43.13,43.03,43.13,114661.0,36.1446,36.195,36.1111,36.195,114661.0
2015-10-22 09:30:00,43.34,43.44,43.23,43.42,24393.0,36.3712,36.4552,36.2789,36.4384,24393.0
2015-10-22 09:40:00,43.39,43.52,43.36,43.52,15648.0,36.4132,36.5223,36.388,36.5223,15648.0
2015-10-22 09:50:00,43.53,43.55,43.5,43.53,7681.0,36.5307,36.5475,36.5055,36.5307,7681.0
2015-10-22 10:00:00,43.52,43.58,43.48,43.55,13891.0,36.5223,36.5726,36.4887,36.5475,13891.0
2015-10-22 10:10:00,43.55,43.55,43.45,43.52,26238.0,36.5475,36.5475,36.4635,36.5223,26238.0
2015-10-22 10:20:00,43.5,43.51,43.43,43.44,7753.0,36.5055,36.5139,36.4468,36.4552,7753.0
2015-10-22 10:30:00,43.45,43.54,43.45,43.51,7371.0,36.4635,36.5391,36.4635,36.5139,7371.0
2015-10-22 10:40:00,43.51,43.59,43.5,43.58,3920.0,36.5139,36.581,36.5055,36.5726,3920.0
2015-10-22 10:50:00,43.57,43.6,43.54,43.59,5874.0,36.5642,36.5894,36.5391,36.581,5874.0
2015-10-22 11:00:00,43.6,43.61,43.57,43.59,6708.0,36.5894,36.5978,36.5642,36.581,6708.0
2015-10-22 11:10:00,43.58,43.61,43.58,43.61,5976.0,36.5726,36.5978,36.5726,36.5978,5976.0
2015-10-22 11:20:00,43.61,43.67,43.59,43.66,46219.0,36.5978,36.6482,36.581,36.6398,46219.0
2015-10-22 11:30:00,43.65,43.69,43.65,43.69,4850.0,36.6314,36.665,36.6314,36.665,4850.0
2015-10-22 11:40:00,43.69,43.77,43.69,43.77,6464.0,36.665,36.7321,36.665,36.7321,6464.0
2015-10-22 11:50:00,43.78,43.78,43.71,43.71,9504.0,36.7405,36.7405,36.6817,36.6817,9504.0
2015-10-22 12:00:00,43.71,43.72,43.69,43.7,3749.0,36.6817,36.6901,36.665,36.6733,3749.0
2015-10-22 12:10:00,43.71,43.75,43.69,43.73,12085.0,36.6817,36.7153,36.665,36.6985,12085.0
2015-10-22 12:20:00,43.73,43.8,43.73,43.78,8743.0,36.6985,36.7573,36.6985,36.7405,8743.0
2015-10-22 12:30:00,43.79,43.8,43.76,43.78,8796.0,36.7489,36.7573,36.7237,36.7405,8796.0
2015-10-22 12:40:00,43.78,43.79,43.73,43.73,7722.0,36.7405,36.7489,36.6985,36.6985,7722.0
2015-10-22 12:50:00,43.72,43.75,43.7,43.75,11436.0,36.6901,36.7153,36.6733,36.7153,11436.0
2015-10-22 13:00:00,43.74,43.77,43.73,43.76,8930.0,36.7069,36.7321,36.6985,36.7237,8930.0
2015-10-22 13:10:00,43.75,43.8,43.73,43.74,9616.0,36.7153,36.7573,36.6985,36.7069,9616.0
2015-10-22 13:20:00,43.74,43.76,43.7,43.7,21186.0,36.7069,36.7237,36.6733,36.6733,21186.0
2015-10-22 13:30:00,43.71,43.71,43.66,43.66,9205.0,36.6817,36.6817,36.6398,36.6398,9205.0
2015-10-22 13:40:00,43.67,43.68,43.58,43.61,33363.0,36.6482,36.6566,36.5726,36.5978,33363.0
2015-10-22 13:50:00,43.61,43.64,43.59,43.61,11494.0,36.5978,36.623,36.581,36.5978,11494.0
2015-10-22 14:00:00,43.61,43.62,43.54,43.54,14585.0,36.5978,36.6062,36.5391,36.5391,14585.0
2015-10-22 14:10:00,43.53,43.54,43.45,43.45,11639.0,36.5307,36.5391,36.4635,36.4635,11639.0
2015-10-22 14:20:00,43.43,43.51,43.41,43.5,18222.0,36.4468,36.5139,36.43,36.5055,18222.0
2015-10-22 14:30:00,43.5,43.54,43.49,43.54,22034.0,36.5055,36.5391,36.4971,36.5391,22034.0
2015-10-22 14:40:00,43.54,43.55,43.51,43.53,10169.0,36.5391,36.5475,36.5139,36.5307,10169.0
2015-10-22 14:50:00,43.54,43.59,43.54,43.58,12571.0,36.5391,36.581,36.5391,36.5726,12571.0
2015-10-22 15:00:00,43.58,43.6,43.54,43.57,39053.0,36.5726,36.5894,36.5391,36.5642,39053.0
2015-10-22 15:10:00,43.57,43.63,43.57,43.59,22323.0,36.5642,36.6146,36.5642,36.581,22323.0
2015-10-22 15:20:00,43.59,43.61,43.57,43.6,19182.0,36.581,36.5978,36.5642,36.5894,19182.0
2015-10-22 15:30:00,43.61,43.62,43.57,43.59,30764.0,36.5978,36.6062,36.5642,36.581,30764.0
2015-10-22 15:40:00,43.59,43.59,43.52,43.54,133808.0,36.581,36.581,36.5223,36.5391,133808.0
2015-10-22 15:50:00,43.54,43.59,43.49,43.58,159328.0,36.5391,36.581,36.4971,36.5726,159328.0
2015-10-23 09:30:00,43.76,43.76,43.49,43.64,25273.0,36.7237,36.7237,36.4971,36.623,25273.0
2015-10-23 09:40:00,43.67,43.84,43.64,43.81,45041.0,36.6482,36.7908,36.623,36.7657,45041.0
2015-10-23 09:50:00,43.81,43.94,43.75,43.92,18015.0,36.7657,36.8748,36.7153,36.858,18015.0
2015-10-23 10:00:00,43.92,43.92,43.79,43.88,15874.0,36.858,36.858,36.7489,36.8244,15874.0
2015-10-23 10:10:00,43.9,43.92,43.78,43.84,55867.0,36.8412,36.858,36.7405,36.7908,55867.0
2015-10-23 10:20:00,43.84,43.85,43.72,43.72,92981.0,36.7908,36.7992,36.6901,36.6901,92981.0
2015-10-23 10:30:00,43.72,43.77,43.69,43.71,12938.0,36.6901,36.7321,36.665,36.6817,12938.0
2015-10-23 10:40:00,43.7,43.76,43.61,43.61,11657.0,36.6733,36.7237,36.5978,36.5978,11657.0
2015-10-23 10:50:00,43.62,43.65,43.62,43.64,6190.0,36.6062,36.6314,36.6062,36.623,6190.0
2015-10-23 11:00:00,43.64,43.72,43.63,43.69,63058.0,36.623,36.6901,36.6146,36.665,63058.0
2015-10-23 11:10:00,43.69,43.72,43.62,43.64,9259.0,36.665,36.6901,36.6062,36.623,9259.0
2015-10-23 11:20:00,43.63,43.67,43.58,43.6,8288.0,36.6146,36.6482,36.5726,36.5894,8288.0
2015-10-23 11:30:00,43.59,43.6,43.51,43.54,9626.0,36.581,36.5894,36.5139,36.5391,9626.0
2015-10-23 11:40:00,43.55,43.57,43.52,43.52,20449.0,36.5475,36.5642,36.5223,36.5223,20449.0
2015-10-23 11:50:00,43.52,43.56,43.49,43.55,15419.0,36.5223,36.5559,36.4971,36.5475,15419.0
2015-10-23 12:00:00,43.55,43.6,43.52,43.58,11096.0,36.5475,36.5894,36.5223,36.5726,11096.0
2015-10-23 12:10:00,43.58,43.62,43.55,43.59,7685.0,36.5726,36.6062,36.5475,36.581,7685.0
2015-10-23 12:20:00,43.59,43.62,43.58,43.62,3139.0,36.581,36.6062,36.5726,36.6062,3139.0
2015-10-23 12:30:00,43.62,43.64,43.6,43.6,3700.0,36.6062,36.623,36.5894,36.5894,3700.0
2015-10-23 12:40:00,43.59,43.59,43.56,43.59,6100.0,36.581,36.581,36.5559,36.581,6100.0
2015-10-23 12:50:00,43.59,43.59,43.53,43.56,7400.0,36.581,36.581,36.5307,36.5559,7400.0
2015-10-23 13:00:00,43.56,43.56,43.5,43.52,49604.0,36.5559,36.5559,36.5055,36.5223,49604.0
2015-10-23 13:10:00,43.52,43.54,43.5,43.54,5311.0,36.5223,36.5391,36.5055,36.5391,5311.0
2015-10-23 13:20:00,43.55,43.61,43.55,43.59,7832.0,36.5475,36.5978,36.5475,36.581,7832.0
2015-10-23 13:30:00,43.6,43.6,43.57,43.59,5571.0,36.5894,36.5894,36.5642,36.581,5571.0
2015-10-23 13:40:00,43.59,43.6,43.57,43.6,10457.0,36.581,36.5894,36.5642,36.5894,10457.0
2015-10-23 13:50:00,43.6,43.62,43.59,43.59,5028.0,36.5894,36.6062,36.581,36.581,5028.0
2015-10-23 14:00:00,43.59,43.62,43.58,43.6,6800.0,36.581,36.6062,36.5726,36.5894,6800.0
2015-10-23 14:10:00,43.6,43.61,43.54,43.59,6674.0,36.5894,36.5978,36.5391,36.581,6674.0
2015-10-23 14:20:00,43.59,43.64,43.58,43.63,6522.0,36.581,36.623,36.5726,36.6146,6522.0
2015-10-23 14:30:00,43.63,43.64,43.6,43.62,64192.0,36.6146,36.623,36.5894,36.6062,64192.0
2015-10-23 14:40:00,43.63,43.65,43.6,43.65,85664.0,36.6146,36.6314,36.5894,36.6314,85664.0
2015-10-23 14:50:00,43.65,43.67,43.6,43.61,97426.0,36.6314,36.6482,36.5894,36.5978,97426.0
2015-10-23 15:00:00,43.61,43.65,43.58,43.61,20637.0,36.5978,36.6314,36.5726,36.5978,20637.0
2015-10-23 15:10:00,43.62,43.63,43.58,43.59,16961.0,36.6062,36.6146,36.5726,36.581,16961.0
2015-10-23 15:20:00,43.6,43.6,43.5,43.51,29916.0,36.5894,36.5894,36.5055,36.5139,29916.0
2015-10-23 15:30:00,43.51,43.53,43.47,43.48,57991.0,36.5139,36.5307,36.4803,36.4887,57991.0
2015-10-23 15:40:00,43.47,43.54,43.47,43.51,79717.0,36.4803,36.5391,36.4803,36.5139,79717.0
2015-10-23 15:50:00,43.51,43.56,43.5,43.54,249479.0,36.5139,36.5559,36.5055,36.5391,249479.0
2015-10-26 09:30:00,43.57,43.7,43.32,43.62,18213.0,36.5642,36.6733,36.3544,36.6062,18213.0
2015-10-26 09:40:00,43.62,43.63,43.52,43.62,97375.0,36.6062,36.6146,36.5223,36.6062,97375.0
2015-10-26 09:50:00,43.61,43.66,43.57,43.57,20874.0,36.5978,36.6398,36.5642,36.5642,20874.0
2015-10-26 10:00:00,43.59,43.65,43.54,43.57,33976.0,36.581,36.6314,36.5391,36.5642,33976.0
2015-10-26 10:10:00,43.57,43.59,43.49,43.49,23868.0,36.5642,36.581,36.4971,36.4971,23868.0
2015-10-26 10:20:00,43.49,43.51,43.45,43.48,14473.0,36.4971,36.5139,36.4635,36.4887,14473.0
2015-10-26 10:30:00,43.48,43.5,43.46,43.49,8722.0,36.4887,36.5055,36.4719,36.4971,8722.0
2015-10-26 10:40:00,43.5,43.51,43.44,43.44,11999.0,36.5055,36.5139,36.4552,36.4552,11999.0
2015-10-26 10:50:00,43.43,43.47,43.4,43.45,11043.0,36.4468,36.4803,36.4216,36.4635,11043.0
2015-10-26 11:00:00,43.45,43.46,43.43,43.45,21017.0,36.4635,36.4719,36.4468,36.4635,21017.0
2015-10-26 11:10:00,43.45,43.46,43.41,43.43,11797.0,36.4635,36.4719,36.43,36.4468,11797.0
2015-10-26 11:20:00,43.43,43.47,43.43,43.46,12169.0,36.4468,36.4803,36.4468,36.4719,12169.0
2015-10-26 11:30:00,43.45,43.51,43.44,43.47,66444.0,36.4635,36.5139,36.4552,36.4803,66444.0
2015-10-26 11:40:00,43.48,43.6,43.47,43.57,61254.0,36.4887,36.5894,36.4803,36.5642,61254.0
2015-10-26 11:50:00,43.57,43.63,43.56,43.63,13195.0,36.5642,36.6146,36.5559,36.6146,13195.0
2015-10-26 12:00:00,43.63,43.65,43.58,43.63,15648.0,36.6146,36.6314,36.5726,36.6146,15648.0
2015-10-26 12:10:00,43.62,43.66,43.62,43.64,8533.0,36.6062,36.6398,36.6062,36.623,8533.0
2015-10-26 12:20:00,43.64,43.74,43.63,43.72,12747.0,36.623,36.7069,36.6146,36.6901,12747.0
2015-10-26 12:30:00,43.73,43.76,43.7,43.76,13401.0,36.6985,36.7237,36.6733,36.7237,13401.0
2015-10-26 12:40:00,43.77,43.82,43.77,43.81,10777.0,36.7321,36.774,36.7321,36.7657,10777.0
2015-10-26 12:50:00,43.8,43.81,43.76,43.76,6061.0,36.7573,36.7657,36.7237,36.7237,6061.0
2015-10-26 13:00:00,43.76,43.76,43.73,43.73,6899.0,36.7237,36.7237,36.6985,36.6985,6899.0
2015-10-26 13:10:00,43.73,43.75,43.71,43.75,14208.0,36.6985,36.7153,36.6817,36.7153,14208.0
2015-10-26 13:20:00,43.76,43.76,43.72,43.73,8409.0,36.7237,36.7237,36.6901,36.6985,8409.0
2015-10-26 13:30:00,43.74,43.76,43.73,43.74,9235.0,36.7069,36.7237,36.6985,36.7069,9235.0
2015-10-26 13:40:00,43.74,43.8,43.73,43.79,25941.0,36.7069,36.7573,36.6985,36.7489,25941.0
2015-10-26 13:50:00,43.8,43.82,43.78,43.79,5296.0,36.7573,36.774,36.7405,36.7489,5296.0
2015-10-26 14:00:00,43.78,43.82,43.77,43.81,8481.0,36.7405,36.774,36.7321,36.7657,8481.0
2015-10-26 14:10:00,43.8,43.8,43.74,43.75,6693.0,36.7573,36.7573,36.7069,36.7153,6693.0
2015-10-26 14:20:00,43.74,43.75,43.7,43.71,7020.0,36.7069,36.7153,36.6733,36.6817,7020.0
2015-10-26 14:30:00,43.7,43.7,43.62,43.63,36263.0,36.6733,36.6733,36.6062,36.6146,36263.0
2015-10-26 14:40:00,43.63,43.7,43.62,43.68,14991.0,36.6146,36.6733,36.6062,36.6566,14991.0
2015-10-26 14:50:00,43.68,43.69,43.66,43.67,9871.0,36.6566,36.665,36.6398,36.6482,9871.0
2015-10-26 15:00:00,43.68,43.68,43.65,43.67,68169.0,36.6566,36.6566,36.6314,36.6482,68169.0
2015-10-26 15:10:00,43.67,43.75,43.67,43.72,14776.0,36.6482,36.7153,36.6482,36.6901,14776.0
2015-10-26 15:20:00,43.72,43.78,43.68,43.77,21862.0,36.6901,36.7405,36.6566,36.7321,21862.0
2015-10-26 15:30:00,43.77,43.78,43.72,43.76,34374.0,36.7321,36.7405,36.6901,36.7237,34374.0
2015-10-26 15:40:00,43.75,43.79,43.74,43.74,32820.0,36.7153,36.7489,36.7069,36.7069,32820.0
2015-10-26 15:50:00,43.74,43.75,43.71,43.72,84832.0,36.7069,36.7153,36.6817,36.6901,84832.0
2015-10-27 09:30:00,43.5,43.73,43.41,43.51,13472.0,36.5055,36.6985,36.43,36.5139,13472.0
2015-10-27 09:40:00,43.52,43.69,43.5,43.61,13570.0,36.5223,36.665,36.5055,36.5978,13570.0
2015-10-27 09:50:00,43.63,43.69,43.62,43.62,6995.0,36.6146,36.665,36.6062,36.6062,6995.0
2015-10-27 10:00:00,43.61,43.61,43.49,43.52,7600.0,36.5978,36.5978,36.4971,36.5223,7600.0
2015-10-27 10:10:00,43.51,43.51,43.38,43.39,15492.0,36.5139,36.5139,36.4048,36.4132,15492.0
2015-10-27 10:20:00,43.39,43.42,43.33,43.42,20715.0,36.4132,36.4384,36.3628,36.4384,20715.0
2015-10-27 10:30:00,43.42,43.45,43.34,43.44,117320.0,36.4384,36.4635,36.3712,36.4552,117320.0
2015-10-27 10:40:00,43.43,43.51,43.4,43.49,14333.0,36.4468,36.5139,36.4216,36.4971,14333.0
2015-10-27 10:50:00,43.51,43.53,43.38,43.43,47134.0,36.5139,36.5307,36.4048,36.4468,47134.0
2015-10-27 11:00:00,43.43,43.51,43.41,43.5,14648.0,36.4468,36.5139,36.43,36.5055,14648.0
2015-10-27 11:10:00,43.5,43.52,43.39,43.4,90073.0,36.5055,36.5223,36.4132,36.4216,90073.0
2015-10-27 11:20:00,43.4,43.41,43.32,43.34,22868.0,36.4216,36.43,36.3544,36.3712,22868.0
2015-10-27 11:30:00,43.35,43.42,43.35,43.4,12400.0,36.3796,36.4384,36.3796,36.4216,12400.0
2015-10-27 11:40:00,43.41,43.49,43.41,43.45,15073.0,36.43,36.4971,36.43,36.4635,15073.0
2015-10-27 11:50:00,43.45,43.52,43.45,43.48,30625.0,36.4635,36.5223,36.4635,36.4887,30625.0
2015-10-27 12:00:00,43.48,43.54,43.47,43.53,29105.0,36.4887,36.5391,36.4803,36.5307,29105.0
2015-10-27 12:10:00,43.52,43.55,43.51,43.54,3803.0,36.5223,36.5475,36.5139,36.5391,3803.0
2015-10-27 12:20:00,43.55,43.6,43.55,43.58,5866.0,36.5475,36.5894,36.5475,36.5726,5866.0
2015-10-27 12:30:00,43.55,43.61,43.55,43.61,5322.0,36.5475,36.5978,36.5475,36.5978,5322.0
2015-10-27 12:40:00,43.61,43.61,43.54,43.54,12083.0,36.5978,36.5978,36.5391,36.5391,12083.0
2015-10-27 12:50:00,43.53,43.53,43.45,43.46,6717.0,36.5307,36.5307,36.4635,36.4719,6717.0
2015-10-27 13:00:00,43.45,43.45,43.38,43.42,10754.0,36.4635,36.4635,36.4048,36.4384,10754.0
2015-10-27 13:10:00,43.42,43.43,43.39,43.4,9065.0,36.4384,36.4468,36.4132,36.4216,9065.0
2015-10-27 13:20:00,43.41,43.43,43.4,43.43,12769.0,36.43,36.4468,36.4216,36.4468,12769.0
2015-10-27 13:30:00,43.43,43.48,43.41,43.47,21507.0,36.4468,36.4887,36.43,36.4803,21507.0
2015-10-27 13:40:00,43.47,43.51,43.46,43.46,18257.0,36.4803,36.5139,36.4719,36.4719,18257.0
2015-10-27 13:50:00,43.46,43.52,43.46,43.5,20616.0,36.4719,36.5223,36.4719,36.5055,20616.0
2015-10-27 14:00:00,43.5,43.54,43.5,43.54,8691.0,36.5055,36.5391,36.5055,36.5391,8691.0
2015-10-27 14:10:00,43.54,43.55,43.47,43.48,20872.0,36.5391,36.5475,36.4803,36.4887,20872.0
2015-10-27 14:20:00,43.47,43.51,43.47,43.5,29375.0,36.4803,36.5139,36.4803,36.5055,29375.0
2015-10-27 14:30:00,43.5,43.54,43.49,43.52,21532.0,36.5055,36.5391,36.4971,36.5223,21532.0
2015-10-27 14:40:00,43.51,43.52,43.48,43.48,21524.0,36.5139,36.5223,36.4887,36.4887,21524.0
2015-10-27 14:50:00,43.48,43.53,43.48,43.51,20063.0,36.4887,36.5307,36.4887,36.5139,20063.0
2015-10-27 15:00:00,43.51,43.55,43.5,43.52,57024.0,36.5139,36.5475,36.5055,36.5223,57024.0
2015-10-27 15:10:00,43.52,43.6,43.52,43.57,27223.0,36.5223,36.5894,36.5223,36.5642,27223.0
2015-10-27 15:20:00,43.57,43.61,43.55,43.56,24904.0,36.5642,36.5978,36.5475,36.5559,24904.0
2015-10-27 15:30:00,43.56,43.6,43.54,43.56,20941.0,36.5559,36.5894,36.5391,36.5559,20941.0
2015-10-27 15:40:00,43.55,43.6,43.51,43.52,59769.0,36.5475,36.5894,36.5139,36.5223,59769.0
2015-10-27 15:50:00,43.51,43.65,43.49,43.63,145888.0,36.5139,36.6314,36.4971,36.6146,145888.0
2015-10-28 09:30:00,44.03,44.21,43.63,44.0,124289.0,36.9503,37.1013,36.6146,36.9251,124289.0
2015-10-28 09:40:00,44.0,44.12,43.94,43.94,36524.0,36.9251,37.0258,36.8748,36.8748,36524.0
2015-10-28 09:50:00,43.94,43.98,43.79,43.83,31138.0,36.8748,36.9083,36.7489,36.7824,31138.0
2015-10-28 10:00:00,43.83,43.97,43.82,43.94,26327.0,36.7824,36.8999,36.774,36.8748,26327.0
2015-10-28 10:10:00,43.94,44.06,43.94,44.04,69867.0,36.8748,36.9755,36.8748,36.9587,69867.0
2015-10-28 10:20:00,44.03,44.19,44.03,44.04,17300.0,36.9503,37.0846,36.9503,36.9587,17300.0
2015-10-28 10:30:00,44.04,44.08,43.9,44.0,18321.0,36.9587,36.9922,36.8412,36.9251,18321.0
2015-10-28 10:40:00,44.0,44.2,44.0,44.2,15100.0,36.9251,37.0929,36.9251,37.0929,15100.0
2015-10-28 10:50:00,44.19,44.21,44.09,44.15,12365.0,37.0846,37.1013,37.0006,37.051,12365.0
2015-10-28 11:00:00,44.15,44.2,43.98,44.05,67577.0,37.051,37.0929,36.9083,36.9671,67577.0
2015-10-28 11:10:00,44.06,44.17,44.05,44.13,13848.0,36.9755,37.0678,36.9671,37.0342,13848.0
2015-10-28 11:20:00,44.12,44.19,44.04,44.14,19273.0,37.0258,37.0846,36.9587,37.0426,19273.0
2015-10-28 11:30:00,44.14,44.23,44.14,44.17,15493.0,37.0426,37.1181,37.0426,37.0678,15493.0
2015-10-28 11:40:00,44.17,44.19,44.15,44.19,14148.0,37.0678,37.0846,37.051,37.0846,14148.0
2015-10-28 11:50:00,44.19,44.3,44.18,44.29,12719.0,37.0846,37.1769,37.0762,37.1685,12719.0
2015-10-28 12:00:00,44.28,44.29,44.19,44.19,15524.0,37.1601,37.1685,37.0846,37.0846,15524.0
2015-10-28 12:10:00,44.19,44.24,44.08,44.08,38274.0,37.0846,37.1265,36.9922,36.9922,38274.0
2015-10-28 12:20:00,44.08,44.11,44.04,44.05,11569.0,36.9922,37.0174,36.9587,36.9671,11569.0
2015-10-28 12:30:00,44.04,44.07,44.01,44.02,17099.0,36.9587,36.9839,36.9335,36.9419,17099.0
2015-10-28 12:40:00,44.03,44.09,44.02,44.09,17117.0,36.9503,37.0006,36.9419,37.0006,17117.0
2015-10-28 12:50:00,44.09,44.14,44.09,44.09,11880.0,37.0006,37.0426,37.0006,37.0006,11880.0
2015-10-28 13:00:00,44.1,44.14,44.09,44.1,14503.0,37.009,37.0426,37.0006,37.009,14503.0
2015-10-28 13:10:00,44.11,44.12,44.07,44.09,19227.0,37.0174,37.0258,36.9839,37.0006,19227.0
2015-10-28 13:20:00,44.09,44.16,44.09,44.1,28259.0,37.0006,37.0594,37.0006,37.009,28259.0
2015-10-28 13:30:00,44.1,44.19,44.09,44.19,15485.0,37.009,37.0846,37.0006,37.0846,15485.0
2015-10-28 13:40:00,44.19,44.24,44.1,44.1,9700.0,37.0846,37.1265,37.009,37.009,9700.0
2015-10-28 13:50:00,44.12,44.12,43.95,44.01,12731.0,37.0258,37.0258,36.8831,36.9335,12731.0
2015-10-28 14:00:00,44.0,44.01,43.84,43.89,26095.0,36.9251,36.9335,36.7908,36.8328,26095.0
2015-10-28 14:10:00,43.87,43.91,43.76,43.76,28935.0,36.816,36.8496,36.7237,36.7237,28935.0
2015-10-28 14:20:00,43.74,43.88,43.73,43.84,23368.0,36.7069,36.8244,36.6985,36.7908,23368.0
2015-10-28 14:30:00,43.85,43.85,43.77,43.81,58805.0,36.7992,36.7992,36.7321,36.7657,58805.0
2015-10-28 14:40:00,43.82,43.84,43.71,43.77,32382.0,36.774,36.7908,36.6817,36.7321,32382.0
2015-10-28 14:50:00,43.77,43.84,43.68,43.71,30485.0,36.7321,36.7908,36.6566,36.6817,30485.0
2015-10-28 15:00:00,43.71,43.85,43.67,43.77,35856.0,36.6817,36.7992,36.6482,36.7321,35856.0
2015-10-28 15:10:00,43.78,43.85,43.77,43.8,52441.0,36.7405,36.7992,36.7321,36.7573,52441.0
2015-10-28 15:20:00,43.8,43.84,43.77,43.77,58188.0,36.7573,36.7908,36.7321,36.7321,58188.0
2015-10-28 15:30:00,43.79,43.89,43.78,43.87,71657.0,36.7489,36.8328,36.7405,36.816,71657.0
2015-10-28 15:40:00,43.88,44.11,43.86,44.07,79254.0,36.8244,37.0174,36.8076,36.9839,79254.0
2015-10-28 15:50:00,44.07,44.1,44.0,44.04,174601.0,36.9839,37.009,36.9251,36.9587,174601.0
2015-10-29 09:30:00,43.73,44.15,43.73,43.89,83162.0,36.6985,37.051,36.6985,36.8328,83162.0
2015-10-29 09:40:00,43.91,44.01,43.76,44.0,42203.0,36.8496,36.9335,36.7237,36.9251,42203.0
2015-10-29 09:50:00,43.99,43.99,43.83,43.89,37038.0,36.9167,36.9167,36.7824,36.8328,37038.0
2015-10-29 10:00:00,43.91,44.17,43.86,44.11,21499.0,36.8496,37.0678,36.8076,37.0174,21499.0
2015-10-29 10:10:00,44.11,44.17,43.95,43.95,19949.0,37.0174,37.0678,36.8831,36.8831,19949.0
2015-10-29 10:20:00,43.96,43.96,43.8,43.83,26676.0,36.8915,36.8915,36.7573,36.7824,26676.0
2015-10-29 10:30:00,43.82,43.86,43.75,43.75,19521.0,36.774,36.8076,36.7153,36.7153,19521.0
2015-10-29 10:40:00,43.76,43.91,43.76,43.86,29216.0,36.7237,36.8496,36.7237,36.8076,29216.0
2015-10-29 10:50:00,43.86,44.03,43.86,43.97,33078.0,36.8076,36.9503,36.8076,36.8999,33078.0
2015-10-29 11:00:00,43.96,44.0,43.9,43.99,38785.0,36.8915,36.9251,36.8412,36.9167,38785.0
2015-10-29 11:10:00,43.99,44.01,43.96,43.99,33507.0,36.9167,36.9335,36.8915,36.9167,33507.0
2015-10-29 11:20:00,44.0,44.02,43.93,44.02,20549.0,36.9251,36.9419,36.8664,36.9419,20549.0
2015-10-29 11:30:00,44.01,44.15,44.0,44.14,13285.0,36.9335,37.051,36.9251,37.0426,13285.0
2015-10-29 11:40:00,44.14,44.19,44.08,44.08,15678.0,37.0426,37.0846,36.9922,36.9922,15678.0
2015-10-29 11:50:00,44.08,44.13,44.07,44.13,12037.0,36.9922,37.0342,36.9839,37.0342,12037.0
2015-10-29 12:00:00,44.13,44.14,44.06,44.09,23716.0,37.0342,37.0426,36.9755,37.0006,23716.0
2015-10-29 12:10:00,44.09,44.12,44.04,44.12,13787.0,37.0006,37.0258,36.9587,37.0258,13787.0
2015-10-29 12:20:00,44.13,44.2,44.08,44.18,13543.0,37.0342,37.0929,36.9922,37.0762,13543.0
2015-10-29 12:30:00,44.19,44.21,44.16,44.18,15516.0,37.0846,37.1013,37.0594,37.0762,15516.0
2015-10-29 12:40:00,44.17,44.2,44.11,44.14,16895.0,37.0678,37.0929,37.0174,37.0426,16895.0
2015-10-29 12:50:00,44.13,44.14,44.05,44.13,14348.0,37.0342,37.0426,36.9671,37.0342,14348.0
2015-10-29 13:00:00,44.13,44.18,44.1,44.17,18357.0,37.0342,37.0762,37.009,37.0678,18357.0
2015-10-29 13:10:00,44.17,44.21,44.15,44.19,14640.0,37.0678,37.1013,37.051,37.0846,14640.0
2015-10-29 13:20:00,44.2,44.2,44.13,44.15,17040.0,37.0929,37.0929,37.0342,37.051,17040.0
2015-10-29 13:30:00,44.16,44.18,44.06,44.09,12957.0,37.0594,37.0762,36.9755,37.0006,12957.0
2015-10-29 13:40:00,44.09,44.11,44.06,44.09,17145.0,37.0006,37.0174,36.9755,37.0006,17145.0
2015-10-29 13:50:00,44.09,44.18,44.07,44.16,16219.0,37.0006,37.0762,36.9839,37.0594,16219.0
2015-10-29 14:00:00,44.16,44.29,44.16,44.21,27478.0,37.0594,37.1685,37.0594,37.1013,27478.0
2015-10-29 14:10:00,44.21,44.21,44.09,44.09,32426.0,37.1013,37.1013,37.0006,37.0006,32426.0
2015-10-29 14:20:00,44.09,44.19,44.09,44.19,14873.0,37.0006,37.0846,37.0006,37.0846,14873.0
2015-10-29 14:30:00,44.19,44.2,44.08,44.08,13015.0,37.0846,37.0929,36.9922,36.9922,13015.0
2015-10-29 14:40:00,44.09,44.16,44.09,44.13,15900.0,37.0006,37.0594,37.0006,37.0342,15900.0
2015-10-29 14:50:00,44.14,44.21,44.13,44.14,14966.0,37.0426,37.1013,37.0342,37.0426,14966.0
2015-10-29 15:00:00,44.14,44.18,44.1,44.11,28815.0,37.0426,37.0762,37.009,37.0174,28815.0
2015-10-29 15:10:00,44.11,44.22,44.09,44.22,22354.0,37.0174,37.1097,37.0006,37.1097,22354.0
2015-10-29 15:20:00,44.21,44.23,44.15,44.16,40176.0,37.1013,37.1181,37.051,37.0594,40176.0
2015-10-29 15:30:00,44.16,44.23,44.15,44.23,40475.0,37.0594,37.1181,37.051,37.1181,40475.0
2015-10-29 15:40:00,44.23,44.26,44.15,44.16,83915.0,37.1181,37.1433,37.051,37.0594,83915.0
2015-10-29 15:50:00,44.16,44.19,44.12,44.16,118090.0,37.0594,37.0846,37.0258,37.0594,118090.0
2015-10-30 09:30:00,44.1,44.26,43.89,43.98,53830.0,37.009,37.1433,36.8328,36.9083,53830.0
2015-10-30 09:40:00,43.99,43.99,43.79,43.91,27735.0,36.9167,36.9167,36.7489,36.8496,27735.0
2015-10-30 09:50:00,43.93,43.93,43.82,43.91,20753.0,36.8664,36.8664,36.774,36.8496,20753.0
2015-10-30 10:00:00,43.92,43.93,43.71,43.8,24093.0,36.858,36.8664,36.6817,36.7573,24093.0
2015-10-30 10:10:00,43.8,43.91,43.77,43.91,16140.0,36.7573,36.8496,36.7321,36.8496,16140.0
2015-10-30 10:20:00,43.91,43.92,43.87,43.88,9405.0,36.8496,36.858,36.816,36.8244,9405.0
2015-10-30 10:30:00,43.89,43.94,43.89,43.92,8024.0,36.8328,36.8748,36.8328,36.858,8024.0
2015-10-30 10:40:00,43.92,44.01,43.92,43.99,15152.0,36.858,36.9335,36.858,36.9167,15152.0
2015-10-30 10:50:00,43.99,44.01,43.96,43.99,8636.0,36.9167,36.9335,36.8915,36.9167,8636.0
2015-10-30 11:00:00,43.99,44.05,43.98,44.05,9718.0,36.9167,36.9671,36.9083,36.9671,9718.0
2015-10-30 11:10:00,44.05,44.07,44.01,44.03,12064.0,36.9671,36.9839,36.9335,36.9503,12064.0
2015-10-30 11:20:00,44.02,44.05,43.98,44.05,15624.0,36.9419,36.9671,36.9083,36.9671,15624.0
2015-10-30 11:30:00,44.07,44.07,44.0,44.0,11663.0,36.9839,36.9839,36.9251,36.9251,11663.0
2015-10-30 11:40:00,44.0,44.01,43.95,44.0,9685.0,36.9251,36.9335,36.8831,36.9251,9685.0
2015-10-30 11:50:00,44.0,44.05,43.99,44.02,11264.0,36.9251,36.9671,36.9167,36.9419,11264.0
2015-10-30 12:00:00,44.01,44.02,43.96,43.98,25035.0,36.9335,36.9419,36.8915,36.9083,25035.0
2015-10-30 12:10:00,43.98,44.0,43.96,43.97,8122.0,36.9083,36.9251,36.8915,36.8999,8122.0
2015-10-30 12:20:00,43.97,44.0,43.96,43.97,16849.0,36.8999,36.9251,36.8915,36.8999,16849.0
2015-10-30 12:30:00,43.97,44.0,43.9,43.96,45959.0,36.8999,36.9251,36.8412,36.8915,45959.0
2015-10-30 12:40:00,43.94,43.95,43.8,43.81,14016.0,36.8748,36.8831,36.7573,36.7657,14016.0
2015-10-30 12:50:00,43.8,43.86,43.79,43.79,30074.0,36.7573,36.8076,36.7489,36.7489,30074.0
2015-10-30 13:00:00,43.79,43.8,43.75,43.75,22898.0,36.7489,36.7573,36.7153,36.7153,22898.0
2015-10-30 13:10:00,43.75,43.76,43.72,43.74,22168.0,36.7153,36.7237,36.6901,36.7069,22168.0
2015-10-30 13:20:00,43.74,43.76,43.72,43.75,14433.0,36.7069,36.7237,36.6901,36.7153,14433.0
2015-10-30 13:30:00,43.75,43.75,43.72,43.73,20801.0,36.7153,36.7153,36.6901,36.6985,20801.0
2015-10-30 13:40:00,43.72,43.73,43.69,43.72,34515.0,36.6901,36.6985,36.665,36.6901,34515.0
2015-10-30 13:50:00,43.72,43.72,43.66,43.67,17983.0,36.6901,36.6901,36.6398,36.6482,17983.0
2015-10-30 14:00:00,43.66,43.68,43.65,43.66,28144.0,36.6398,36.6566,36.6314,36.6398,28144.0
2015-10-30 14:10:00,43.65,43.69,43.62,43.64,24340.0,36.6314,36.665,36.6062,36.623,24340.0
2015-10-30 14:20:00,43.63,43.63,43.58,43.58,27363.0,36.6146,36.6146,36.5726,36.5726,27363.0
2015-10-30 14:30:00,43.58,43.61,43.56,43.59,43390.0,36.5726,36.5978,36.5559,36.581,43390.0
2015-10-30 14:40:00,43.58,43.67,43.58,43.66,50293.0,36.5726,36.6482,36.5726,36.6398,50293.0
2015-10-30 14:50:00,43.66,43.7,43.63,43.63,18583.0,36.6398,36.6733,36.6146,36.6146,18583.0
2015-10-30 15:00:00,43.62,43.68,43.61,43.67,23662.0,36.6062,36.6566,36.5978,36.6482,23662.0
2015-10-30 15:10:00,43.68,43.73,43.66,43.71,41371.0,36.6566,36.6985,36.6398,36.6817,41371.0
2015-10-30 15:20:00,43.71,43.72,43.64,43.64,15126.0,36.6817,36.6901,36.623,36.623,15126.0
2015-10-30 15:30:00,43.64,43.72,43.64,43.71,35007.0,36.623,36.6901,36.623,36.6817,35007.0
2015-10-30 15:40:00,43.7,43.72,43.69,43.72,61379.0,36.6733,36.6901,36.665,36.6901,61379.0
2015-10-30 15:50:00,43.71,43.76,43.71,43.72,261673.0,36.6817,36.7237,36.6817,36.6901,261673.0
2015-11-02 09:30:00,43.19,43.61,42.91,43.48,58823.0,36.2453,36.5978,36.0104,36.4887,58823.0
2015-11-02 09:40:00,43.47,43.51,43.41,43.46,18404.0,36.4803,36.5139,36.43,36.4719,18404.0
2015-11-02 09:50:00,43.44,43.49,43.35,43.39,26071.0,36.4552,36.4971,36.3796,36.4132,26071.0
2015-11-02 10:00:00,43.38,43.48,43.36,43.4,22064.0,36.4048,36.4887,36.388,36.4216,22064.0
2015-11-02 10:10:00,43.4,43.45,43.31,43.42,47716.0,36.4216,36.4635,36.3461,36.4384,47716.0
2015-11-02 10:20:00,43.42,43.56,43.39,43.54,30555.0,36.4384,36.5559,36.4132,36.5391,30555.0
2015-11-02 10:30:00,43.54,43.55,43.49,43.49,8327.0,36.5391,36.5475,36.4971,36.4971,8327.0
2015-11-02 10:40:00,43.48,43.51,43.46,43.5,15091.0,36.4887,36.5139,36.4719,36.5055,15091.0
2015-11-02 10:50:00,43.5,43.5,43.42,43.47,15337.0,36.5055,36.5055,36.4384,36.4803,15337.0
2015-11-02 11:00:00,43.47,43.48,43.43,43.46,53860.0,36.4803,36.4887,36.4468,36.4719,53860.0
2015-11-02 11:10:00,43.46,43.47,43.4,43.41,5800.0,36.4719,36.4803,36.4216,36.43,5800.0
2015-11-02 11:20:00,43.41,43.49,43.39,43.49,7814.0,36.43,36.4971,36.4132,36.4971,7814.0
2015-11-02 11:30:00,43.5,43.5,43.45,43.48,25555.0,36.5055,36.5055,36.4635,36.4887,25555.0
2015-11-02 11:40:00,43.47,43.48,43.44,43.47,13377.0,36.4803,36.4887,36.4552,36.4803,13377.0
2015-11-02 11:50:00,43.46,43.46,43.42,43.44,15078.0,36.4719,36.4719,36.4384,36.4552,15078.0
2015-11-02 12:00:00,43.45,43.45,43.39,43.4,8124.0,36.4635,36.4635,36.4132,36.4216,8124.0
2015-11-02 12:10:00,43.39,43.44,43.39,43.43,10143.0,36.4132,36.4552,36.4132,36.4468,10143.0
2015-11-02 12:20:00,43.42,43.45,43.42,43.43,7800.0,36.4384,36.4635,36.4384,36.4468,7800.0
2015-11-02 12:30:00,43.43,43.43,43.41,43.42,7597.0,36.4468,36.4468,36.43,36.4384,7597.0
2015-11-02 12:40:00,43.42,43.44,43.41,43.41,20544.0,36.4384,36.4552,36.43,36.43,20544.0
2015-11-02 12:50:00,43.41,43.47,43.4,43.46,12042.0,36.43,36.4803,36.4216,36.4719,12042.0
2015-11-02 13:00:00,43.45,43.47,43.44,43.44,5806.0,36.4635,36.4803,36.4552,36.4552,5806.0
2015-11-02 13:10:00,43.44,43.44,43.39,43.4,7244.0,36.4552,36.4552,36.4132,36.4216,7244.0
2015-11-02 13:20:00,43.4,43.45,43.36,43.43,27126.0,36.4216,36.4635,36.388,36.4468,27126.0
2015-11-02 13:30:00,43.44,43.47,43.42,43.46,8475.0,36.4552,36.4803,36.4384,36.4719,8475.0
2015-11-02 13:40:00,43.45,43.46,43.43,43.45,11078.0,36.4635,36.4719,36.4468,36.4635,11078.0
2015-11-02 13:50:00,43.45,43.47,43.45,43.47,9786.0,36.4635,36.4803,36.4635,36.4803,9786.0
2015-11-02 14:00:00,43.47,43.5,43.44,43.45,19612.0,36.4803,36.5055,36.4552,36.4635,19612.0
2015-11-02 14:10:00,43.46,43.46,43.41,43.41,11436.0,36.4719,36.4719,36.43,36.43,11436.0
2015-11-02 14:20:00,43.41,43.41,43.38,43.39,33456.0,36.43,36.43,36.4048,36.4132,33456.0
2015-11-02 14:30:00,43.39,43.41,43.38,43.38,27195.0,36.4132,36.43,36.4048,36.4048,27195.0
2015-11-02 14:40:00,43.39,43.45,43.39,43.44,28578.0,36.4132,36.4635,36.4132,36.4552,28578.0
2015-11-02 14:50:00,43.44,43.49,43.44,43.46,27846.0,36.4552,36.4971,36.4552,36.4719,27846.0
2015-11-02 15:00:00,43.47,43.5,43.46,43.48,39586.0,36.4803,36.5055,36.4719,36.4887,39586.0
2015-11-02 15:10:00,43.47,43.5,43.47,43.5,21793.0,36.4803,36.5055,36.4803,36.5055,21793.0
2015-11-02 15:20:00,43.5,43.63,43.49,43.62,17866.0,36.5055,36.6146,36.4971,36.6062,17866.0
2015-11-02 15:30:00,43.61,43.61,43.54,43.6,16625.0,36.5978,36.5978,36.5391,36.5894,16625.0
2015-11-02 15:40:00,43.59,43.66,43.59,43.64,77639.0,36.581,36.6398,36.581,36.623,77639.0
2015-11-02 15:50:00,43.65,43.69,43.64,43.68,101809.0,36.6314,36.665,36.623,36.6566,101809.0
2015-11-03 09:30:00,43.58,43.86,43.53,43.81,55274.0,36.5726,36.8076,36.5307,36.7657,55274.0
2015-11-03 09:40:00,43.83,43.87,43.72,43.77,15675.0,36.7824,36.816,36.6901,36.7321,15675.0
2015-11-03 09:50:00,43.76,43.79,43.7,43.74,59647.0,36.7237,36.7489,36.6733,36.7069,59647.0
2015-11-03 10:00:00,43.75,43.92,43.75,43.89,85580.0,36.7153,36.858,36.7153,36.8328,85580.0
2015-11-03 10:10:00,43.89,43.97,43.79,43.88,194592.0,36.8328,36.8999,36.7489,36.8244,194592.0
2015-11-03 10:20:00,43.89,44.02,43.86,43.98,23036.0,36.8328,36.9419,36.8076,36.9083,23036.0
2015-11-03 10:30:00,43.97,43.97,43.89,43.92,15298.0,36.8999,36.8999,36.8328,36.858,15298.0
2015-11-03 10:40:00,43.92,43.94,43.9,43.93,11862.0,36.858,36.8748,36.8412,36.8664,11862.0
2015-11-03 10:50:00,43.92,43.96,43.91,43.92,17314.0,36.858,36.8915,36.8496,36.858,17314.0
2015-11-03 11:00:00,43.92,43.99,43.91,43.99,17722.0,36.858,36.9167,36.8496,36.9167,17722.0
2015-11-03 11:10:00,43.99,44.04,43.98,44.03,23847.0,36.9167,36.9587,36.9083,36.9503,23847.0
2015-11-03 11:20:00,44.02,44.05,43.98,44.05,32536.0,36.9419,36.9671,36.9083,36.9671,32536.0
2015-11-03 11:30:00,44.04,44.08,44.02,44.08,26934.0,36.9587,36.9922,36.9419,36.9922,26934.0
2015-11-03 11:40:00,44.08,44.13,44.08,44.12,17021.0,36.9922,37.0342,36.9922,37.0258,17021.0
2015-11-03 11:50:00,44.11,44.14,44.09,44.14,23209.0,37.0174,37.0426,37.0006,37.0426,23209.0
2015-11-03 12:00:00,44.13,44.14,44.11,44.13,12369.0,37.0342,37.0426,37.0174,37.0342,12369.0
2015-11-03 12:10:00,44.13,44.13,44.06,44.06,11192.0,37.0342,37.0342,36.9755,36.9755,11192.0
2015-11-03 12:20:00,44.05,44.07,44.03,44.05,12178.0,36.9671,36.9839,36.9503,36.9671,12178.0
2015-11-03 12:30:00,44.06,44.1,44.06,44.09,15628.0,36.9755,37.009,36.9755,37.0006,15628.0
2015-11-03 12:40:00,44.09,44.1,44.04,44.06,9518.0,37.0006,37.009,36.9587,36.9755,9518.0
2015-11-03 12:50:00,44.07,44.14,44.07,44.14,15704.0,36.9839,37.0426,36.9839,37.0426,15704.0
2015-11-03 13:00:00,44.13,44.14,44.1,44.1,17512.0,37.0342,37.0426,37.009,37.009,17512.0
2015-11-03 13:10:00,44.11,44.11,44.05,44.11,11897.0,37.0174,37.0174,36.9671,37.0174,11897.0
2015-11-03 13:20:00,44.1,44.1,44.05,44.07,11802.0,37.009,37.009,36.9671,36.9839,11802.0
2015-11-03 13:30:00,44.07,44.08,44.01,44.07,11859.0,36.9839,36.9922,36.9335,36.9839,11859.0
2015-11-03 13:40:00,44.08,44.09,44.05,44.08,32150.0,36.9922,37.0006,36.9671,36.9922,32150.0
2015-11-03 13:50:00,44.08,44.09,44.05,44.08,25207.0,36.9922,37.0006,36.9671,36.9922,25207.0
2015-11-03 14:00:00,44.07,44.11,44.05,44.1,18517.0,36.9839,37.0174,36.9671,37.009,18517.0
2015-11-03 14:10:00,44.1,44.13,44.08,44.08,10161.0,37.009,37.0342,36.9922,36.9922,10161.0
2015-11-03 14:20:00,44.08,44.14,44.08,44.14,17019.0,36.9922,37.0426,36.9922,37.0426,17019.0
2015-11-03 14:30:00,44.15,44.16,44.07,44.08,42440.0,37.051,37.0594,36.9839,36.9922,42440.0
2015-11-03 14:40:00,44.07,44.09,44.06,44.09,17802.0,36.9839,37.0006,36.9755,37.0006,17802.0
2015-11-03 14:50:00,44.1,44.15,44.08,44.14,18822.0,37.009,37.051,36.9922,37.0426,18822.0
2015-11-03 15:00:00,44.14,44.14,44.06,44.06,17791.0,37.0426,37.0426,36.9755,36.9755,17791.0
2015-11-03 15:10:00,44.07,44.12,44.07,44.1,27860.0,36.9839,37.0258,36.9839,37.009,27860.0
2015-11-03 15:20:00,44.1,44.12,44.07,44.1,47842.0,37.009,37.0258,36.9839,37.009,47842.0
2015-11-03 15:30:00,44.1,44.11,44.06,44.07,49363.0,37.009,37.0174,36.9755,36.9839,49363.0
2015-11-03 15:40:00,44.08,44.08,44.0,44.0,74045.0,36.9922,36.9922,36.9251,36.9251,74045.0
2015-11-03 15:50:00,44.01,44.01,43.89,43.92,215537.0,36.9335,36.9335,36.8328,36.858,215537.0
2015-11-04 09:30:00,43.97,44.18,43.97,43.98,42482.0,36.8999,37.0762,36.8999,36.9083,42482.0
2015-11-04 09:40:00,44.0,44.16,43.99,44.15,14149.0,36.9251,37.0594,36.9167,37.051,14149.0
2015-11-04 09:50:00,44.15,44.17,43.95,44.04,26893.0,37.051,37.0678,36.8831,36.9587,26893.0
2015-11-04 10:00:00,44.04,44.18,44.02,44.17,14058.0,36.9587,37.0762,36.9419,37.0678,14058.0
2015-11-04 10:10:00,44.18,44.19,44.06,44.09,17501.0,37.0762,37.0846,36.9755,37.0006,17501.0
2015-11-04 10:20:00,44.09,44.09,43.97,43.97,20278.0,37.0006,37.0006,36.8999,36.8999,20278.0
2015-11-04 10:30:00,43.96,44.04,43.93,43.98,15901.0,36.8915,36.9587,36.8664,36.9083,15901.0
2015-11-04 10:40:00,43.97,43.97,43.92,43.95,10342.0,36.8999,36.8999,36.858,36.8831,10342.0
2015-11-04 10:50:00,43.97,43.97,43.89,43.93,16288.0,36.8999,36.8999,36.8328,36.8664,16288.0
2015-11-04 11:00:00,43.93,43.93,43.85,43.89,12842.0,36.8664,36.8664,36.7992,36.8328,12842.0
2015-11-04 11:10:00,43.88,43.96,43.86,43.96,27217.0,36.8244,36.8915,36.8076,36.8915,27217.0
2015-11-04 11:20:00,43.96,44.0,43.9,43.91,26371.0,36.8915,36.9251,36.8412,36.8496,26371.0
2015-11-04 11:30:00,43.91,43.91,43.84,43.88,13288.0,36.8496,36.8496,36.7908,36.8244,13288.0
2015-11-04 11:40:00,43.88,43.9,43.84,43.89,8949.0,36.8244,36.8412,36.7908,36.8328,8949.0
2015-11-04 11:50:00,43.9,43.9,43.82,43.84,17482.0,36.8412,36.8412,36.774,36.7908,17482.0
2015-11-04 12:00:00,43.84,43.92,43.82,43.92,15256.0,36.7908,36.858,36.774,36.858,15256.0
2015-11-04 12:10:00,43.92,43.96,43.91,43.91,14206.0,36.858,36.8915,36.8496,36.8496,14206.0
2015-11-04 12:20:00,43.9,43.97,43.89,43.95,27711.0,36.8412,36.8999,36.8328,36.8831,27711.0
2015-11-04 12:30:00,43.95,43.99,43.94,43.99,22119.0,36.8831,36.9167,36.8748,36.9167,22119.0
2015-11-04 12:40:00,43.99,43.99,43.95,43.95,16914.0,36.9167,36.9167,36.8831,36.8831,16914.0
2015-11-04 12:50:00,43.95,44.0,43.94,44.0,29366.0,36.8831,36.9251,36.8748,36.9251,29366.0
2015-11-04 13:00:00,44.0,44.01,43.94,43.96,22969.0,36.9251,36.9335,36.8748,36.8915,22969.0
2015-11-04 13:10:00,43.96,43.99,43.93,43.95,15030.0,36.8915,36.9167,36.8664,36.8831,15030.0
2015-11-04 13:20:00,43.95,43.99,43.94,43.97,30425.0,36.8831,36.9167,36.8748,36.8999,30425.0
2015-11-04 13:30:00,43.98,43.98,43.95,43.95,11886.0,36.9083,36.9083,36.8831,36.8831,11886.0
2015-11-04 13:40:00,43.95,43.96,43.93,43.95,26707.0,36.8831,36.8915,36.8664,36.8831,26707.0
2015-11-04 13:50:00,43.95,43.96,43.93,43.95,13061.0,36.8831,36.8915,36.8664,36.8831,13061.0
2015-11-04 14:00:00,43.96,43.99,43.94,43.96,16740.0,36.8915,36.9167,36.8748,36.8915,16740.0
2015-11-04 14:10:00,43.96,43.99,43.95,43.95,16510.0,36.8915,36.9167,36.8831,36.8831,16510.0
2015-11-04 14:20:00,43.95,43.96,43.82,43.83,21518.0,36.8831,36.8915,36.774,36.7824,21518.0
2015-11-04 14:30:00,43.83,43.94,43.82,43.9,42744.0,36.7824,36.8748,36.774,36.8412,42744.0
2015-11-04 14:40:00,43.9,43.93,43.89,43.91,30693.0,36.8412,36.8664,36.8328,36.8496,30693.0
2015-11-04 14:50:00,43.9,43.92,43.89,43.91,27506.0,36.8412,36.858,36.8328,36.8496,27506.0
2015-11-04 15:00:00,43.91,43.91,43.86,43.9,31301.0,36.8496,36.8496,36.8076,36.8412,31301.0
2015-11-04 15:10:00,43.9,43.91,43.86,43.9,32583.0,36.8412,36.8496,36.8076,36.8412,32583.0
2015-11-04 15:20:00,43.9,43.92,43.89,43.9,26979.0,36.8412,36.858,36.8328,36.8412,26979.0
2015-11-04 15:30:00,43.9,43.91,43.89,43.9,51248.0,36.8412,36.8496,36.8328,36.8412,51248.0
2015-11-04 15:40:00,43.91,43.92,43.88,43.9,72786.0,36.8496,36.858,36.8244,36.8412,72786.0
2015-11-04 15:50:00,43.91,44.02,43.9,44.02,185562.0,36.8496,36.9419,36.8412,36.9419,185562.0
2015-11-05 09:30:00,43.99,44.09,43.78,44.06,85087.0,36.9167,37.0006,36.7405,36.9755,85087.0
2015-11-05 09:40:00,44.07,44.08,43.97,44.03,14374.0,36.9839,36.9922,36.8999,36.9503,14374.0
2015-11-05 09:50:00,44.03,44.11,44.0,44.1,18768.0,36.9503,37.0174,36.9251,37.009,18768.0
2015-11-05 10:00:00,44.09,44.13,44.03,44.03,16181.0,37.0006,37.0342,36.9503,36.9503,16181.0
2015-11-05 10:10:00,44.02,44.1,43.98,43.98,33299.0,36.9419,37.009,36.9083,36.9083,33299.0
2015-11-05 10:20:00,43.99,44.06,43.99,44.02,21328.0,36.9167,36.9755,36.9167,36.9419,21328.0
2015-11-05 10:30:00,44.02,44.06,44.0,44.02,19338.0,36.9419,36.9755,36.9251,36.9419,19338.0
2015-11-05 10:40:00,44.02,44.07,44.01,44.05,18963.0,36.9419,36.9839,36.9335,36.9671,18963.0
2015-11-05 10:50:00,44.06,44.16,44.06,44.1,13958.0,36.9755,37.0594,36.9755,37.009,13958.0
2015-11-05 11:00:00,44.09,44.12,44.08,44.09,10809.0,37.0006,37.0258,36.9922,37.0006,10809.0
2015-11-05 11:10:00,44.07,44.14,44.07,44.11,12457.0,36.9839,37.0426,36.9839,37.0174,12457.0
2015-11-05 11:20:00,44.1,44.16,44.1,44.15,13540.0,37.009,37.0594,37.009,37.051,13540.0
2015-11-05 11:30:00,44.15,44.15,44.04,44.05,8402.0,37.051,37.051,36.9587,36.9671,8402.0
2015-11-05 11:40:00,44.03,44.11,44.02,44.07,7983.0,36.9503,37.0174,36.9419,36.9839,7983.0
2015-11-05 11:50:00,44.06,44.12,44.05,44.12,22135.0,36.9755,37.0258,36.9671,37.0258,22135.0
2015-11-05 12:00:00,44.12,44.13,44.08,44.09,7168.0,37.0258,37.0342,36.9922,37.0006,7168.0
2015-11-05 12:10:00,44.09,44.09,44.03,44.03,6965.0,37.0006,37.0006,36.9503,36.9503,6965.0
2015-11-05 12:20:00,44.03,44.08,44.02,44.07,8652.0,36.9503,36.9922,36.9419,36.9839,8652.0
2015-11-05 12:30:00,44.07,44.08,44.01,44.04,5711.0,36.9839,36.9922,36.9335,36.9587,5711.0
2015-11-05 12:40:00,44.03,44.07,44.02,44.03,4547.0,36.9503,36.9839,36.9419,36.9503,4547.0
2015-11-05 12:50:00,44.02,44.06,44.01,44.05,9147.0,36.9419,36.9755,36.9335,36.9671,9147.0
2015-11-05 13:00:00,44.05,44.1,44.05,44.07,7895.0,36.9671,37.009,36.9671,36.9839,7895.0
2015-11-05 13:10:00,44.07,44.08,43.99,43.99,15136.0,36.9839,36.9922,36.9167,36.9167,15136.0
2015-11-05 13:20:00,43.98,43.98,43.92,43.93,10302.0,36.9083,36.9083,36.858,36.8664,10302.0
2015-11-05 13:30:00,43.95,44.04,43.94,44.02,7811.0,36.8831,36.9587,36.8748,36.9419,7811.0
2015-11-05 13:40:00,44.02,44.09,44.0,44.09,11442.0,36.9419,37.0006,36.9251,37.0006,11442.0
2015-11-05 13:50:00,44.09,44.09,44.05,44.05,7199.0,37.0006,37.0006,36.9671,36.9671,7199.0
2015-11-05 14:00:00,44.06,44.09,44.04,44.04,5530.0,36.9755,37.0006,36.9587,36.9587,5530.0
2015-11-05 14:10:00,44.03,44.06,44.01,44.02,25828.0,36.9503,36.9755,36.9335,36.9419,25828.0
2015-11-05 14:20:00,44.01,44.01,43.98,44.0,11997.0,36.9335,36.9335,36.9083,36.9251,11997.0
2015-11-05 14:30:00,43.99,44.0,43.94,43.98,17618.0,36.9167,36.9251,36.8748,36.9083,17618.0
2015-11-05 14:40:00,43.98,44.03,43.98,44.03,7454.0,36.9083,36.9503,36.9083,36.9503,7454.0
2015-11-05 14:50:00,44.03,44.05,44.03,44.05,13170.0,36.9503,36.9671,36.9503,36.9671,13170.0
2015-11-05 15:00:00,44.05,44.05,44.0,44.0,7529.0,36.9671,36.9671,36.9251,36.9251,7529.0
2015-11-05 15:10:00,44.01,44.07,44.0,44.06,23252.0,36.9335,36.9839,36.9251,36.9755,23252.0
2015-11-05 15:20:00,44.06,44.14,44.06,44.14,17259.0,36.9755,37.0426,36.9755,37.0426,17259.0
2015-11-05 15:30:00,44.13,44.13,44.05,44.07,20754.0,37.0342,37.0342,36.9671,36.9839,20754.0
2015-11-05 15:40:00,44.07,44.1,44.02,44.02,29106.0,36.9839,37.009,36.9419,36.9419,29106.0
2015-11-05 15:50:00,44.02,44.11,44.02,44.1,150322.0,36.9419,37.0174,36.9419,37.009,150322.0
2015-11-06 09:30:00,44.26,44.31,43.9,44.15,21803.0,37.1433,37.1853,36.8412,37.051,21803.0
2015-11-06 09:40:00,44.14,44.17,44.06,44.13,20673.0,37.0426,37.0678,36.9755,37.0342,20673.0
2015-11-06 09:50:00,44.13,44.16,44.08,44.12,24550.0,37.0342,37.0594,36.9922,37.0258,24550.0
2015-11-06 10:00:00,44.12,44.16,43.95,44.01,37620.0,37.0258,37.0594,36.8831,36.9335,37620.0
2015-11-06 10:10:00,44.02,44.05,43.98,44.05,12840.0,36.9419,36.9671,36.9083,36.9671,12840.0
2015-11-06 10:20:00,44.04,44.04,43.91,43.96,28392.0,36.9587,36.9587,36.8496,36.8915,28392.0
2015-11-06 10:30:00,43.96,44.06,43.94,44.05,10772.0,36.8915,36.9755,36.8748,36.9671,10772.0
2015-11-06 10:40:00,44.05,44.1,44.0,44.0,9900.0,36.9671,37.009,36.9251,36.9251,9900.0
2015-11-06 10:50:00,43.99,44.04,43.92,43.98,55961.0,36.9167,36.9587,36.858,36.9083,55961.0
2015-11-06 11:00:00,43.98,44.08,43.98,44.05,20371.0,36.9083,36.9922,36.9083,36.9671,20371.0
2015-11-06 11:10:00,44.06,44.06,43.99,43.99,6455.0,36.9755,36.9755,36.9167,36.9167,6455.0
2015-11-06 11:20:00,43.98,44.01,43.91,43.94,13775.0,36.9083,36.9335,36.8496,36.8748,13775.0
2015-11-06 11:30:00,43.94,43.99,43.94,43.97,5054.0,36.8748,36.9167,36.8748,36.8999,5054.0
2015-11-06 11:40:00,43.96,44.01,43.94,44.0,5386.0,36.8915,36.9335,36.8748,36.9251,5386.0
2015-11-06 11:50:00,43.99,44.02,43.95,43.95,7435.0,36.9167,36.9419,36.8831,36.8831,7435.0
2015-11-06 12:00:00,43.95,43.99,43.95,43.96,5366.0,36.8831,36.9167,36.8831,36.8915,5366.0
2015-11-06 12:10:00,43.97,43.99,43.93,43.93,7849.0,36.8999,36.9167,36.8664,36.8664,7849.0
2015-11-06 12:20:00,43.91,43.92,43.89,43.92,9133.0,36.8496,36.858,36.8328,36.858,9133.0
2015-11-06 12:30:00,43.91,43.92,43.83,43.85,7795.0,36.8496,36.858,36.7824,36.7992,7795.0
2015-11-06 12:40:00,43.84,43.88,43.84,43.84,7309.0,36.7908,36.8244,36.7908,36.7908,7309.0
2015-11-06 12:50:00,43.84,43.9,43.83,43.89,23011.0,36.7908,36.8412,36.7824,36.8328,23011.0
2015-11-06 13:00:00,43.88,43.95,43.88,43.95,4138.0,36.8244,36.8831,36.8244,36.8831,4138.0
2015-11-06 13:10:00,43.96,43.99,43.95,43.99,10108.0,36.8915,36.9167,36.8831,36.9167,10108.0
2015-11-06 13:20:00,43.99,44.04,43.96,44.02,70811.0,36.9167,36.9587,36.8915,36.9419,70811.0
2015-11-06 13:30:00,44.02,44.03,44.0,44.02,3771.0,36.9419,36.9503,36.9251,36.9419,3771.0
2015-11-06 13:40:00,44.02,44.04,43.98,44.04,11740.0,36.9419,36.9587,36.9083,36.9587,11740.0
2015-11-06 13:50:00,44.03,44.04,43.98,44.02,11303.0,36.9503,36.9587,36.9083,36.9419,11303.0
2015-11-06 14:00:00,44.02,44.06,43.99,44.06,9245.0,36.9419,36.9755,36.9167,36.9755,9245.0
2015-11-06 14:10:00,44.05,44.06,44.02,44.02,7301.0,36.9671,36.9755,36.9419,36.9419,7301.0
2015-11-06 14:20:00,44.02,44.06,44.0,44.03,9389.0,36.9419,36.9755,36.9251,36.9503,9389.0
2015-11-06 14:30:00,44.03,44.04,43.95,43.95,7882.0,36.9503,36.9587,36.8831,36.8831,7882.0
2015-11-06 14:40:00,43.94,43.98,43.93,43.96,23226.0,36.8748,36.9083,36.8664,36.8915,23226.0
2015-11-06 14:50:00,43.95,43.99,43.93,43.98,29934.0,36.8831,36.9167,36.8664,36.9083,29934.0
2015-11-06 15:00:00,43.99,44.02,43.97,43.98,15224.0,36.9167,36.9419,36.8999,36.9083,15224.0
2015-11-06 15:10:00,43.97,44.01,43.94,44.0,19762.0,36.8999,36.9335,36.8748,36.9251,19762.0
2015-11-06 15:20:00,44.0,44.04,43.99,44.04,14239.0,36.9251,36.9587,36.9167,36.9587,14239.0
2015-11-06 15:30:00,44.04,44.05,44.0,44.02,52688.0,36.9587,36.9671,36.9251,36.9419,52688.0
2015-11-06 15:40:00,44.02,44.06,44.02,44.05,27410.0,36.9419,36.9755,36.9419,36.9671,27410.0
2015-11-06 15:50:00,44.05,44.07,44.0,44.04,77257.0,36.9671,36.9839,36.9251,36.9587,77257.0
2015-11-09 09:30:00,44.0,44.0,43.86,43.9,8077.0,36.9251,36.9251,36.8076,36.8412,8077.0
2015-11-09 09:40:00,43.88,43.91,43.75,43.75,19383.0,36.8244,36.8496,36.7153,36.7153,19383.0
2015-11-09 09:50:00,43.77,43.78,43.66,43.66,13787.0,36.7321,36.7405,36.6398,36.6398,13787.0
2015-11-09 10:00:00,43.66,43.77,43.65,43.73,13188.0,36.6398,36.7321,36.6314,36.6985,13188.0
2015-11-09 10:10:00,43.74,43.75,43.67,43.72,14500.0,36.7069,36.7153,36.6482,36.6901,14500.0
2015-11-09 10:20:00,43.72,43.72,43.63,43.65,14145.0,36.6901,36.6901,36.6146,36.6314,14145.0
2015-11-09 10:30:00,43.64,43.69,43.63,43.69,9823.0,36.623,36.665,36.6146,36.665,9823.0
2015-11-09 10:40:00,43.68,43.73,43.67,43.72,11879.0,36.6566,36.6985,36.6482,36.6901,11879.0
2015-11-09 10:50:00,43.71,43.73,43.68,43.71,7370.0,36.6817,36.6985,36.6566,36.6817,7370.0
2015-11-09 11:00:00,43.71,43.71,43.59,43.59,13597.0,36.6817,36.6817,36.581,36.581,13597.0
2015-11-09 11:10:00,43.59,43.63,43.57,43.63,11173.0,36.581,36.6146,36.5642,36.6146,11173.0
2015-11-09 11:20:00,43.62,43.64,43.58,43.58,13573.0,36.6062,36.623,36.5726,36.5726,13573.0
2015-11-09 11:30:00,43.58,43.62,43.57,43.59,8295.0,36.5726,36.6062,36.5642,36.581,8295.0
2015-11-09 11:40:00,43.59,43.6,43.52,43.54,14377.0,36.581,36.5894,36.5223,36.5391,14377.0
2015-11-09 11:50:00,43.54,43.54,43.45,43.47,12611.0,36.5391,36.5391,36.4635,36.4803,12611.0
2015-11-09 12:00:00,43.47,43.47,43.43,43.47,10090.0,36.4803,36.4803,36.4468,36.4803,10090.0
2015-11-09 12:10:00,43.47,43.5,43.45,43.45,3938.0,36.4803,36.5055,36.4635,36.4635,3938.0
2015-11-09 12:20:00,43.45,43.48,43.44,43.47,7914.0,36.4635,36.4887,36.4552,36.4803,7914.0
2015-11-09 12:30:00,43.46,43.47,43.42,43.44,7300.0,36.4719,36.4803,36.4384,36.4552,7300.0
2015-11-09 12:40:00,43.43,43.5,43.43,43.46,15357.0,36.4468,36.5055,36.4468,36.4719,15357.0
2015-11-09 12:50:00,43.46,43.5,43.45,43.47,11705.0,36.4719,36.5055,36.4635,36.4803,11705.0
2015-11-09 13:00:00,43.47,43.48,43.43,43.43,5750.0,36.4803,36.4887,36.4468,36.4468,5750.0
2015-11-09 13:10:00,43.43,43.45,43.33,43.35,9800.0,36.4468,36.4635,36.3628,36.3796,9800.0
2015-11-09 13:20:00,43.34,43.38,43.32,43.37,7203.0,36.3712,36.4048,36.3544,36.3964,7203.0
2015-11-09 13:30:00,43.37,43.46,43.34,43.43,16868.0,36.3964,36.4719,36.3712,36.4468,16868.0
2015-11-09 13:40:00,43.43,43.44,43.38,43.39,7700.0,36.4468,36.4552,36.4048,36.4132,7700.0
2015-11-09 13:50:00,43.39,43.45,43.37,43.42,9003.0,36.4132,36.4635,36.3964,36.4384,9003.0
2015-11-09 14:00:00,43.43,43.45,43.39,43.45,7945.0,36.4468,36.4635,36.4132,36.4635,7945.0
2015-11-09 14:10:00,43.45,43.48,43.42,43.47,14212.0,36.4635,36.4887,36.4384,36.4803,14212.0
2015-11-09 14:20:00,43.47,43.5,43.45,43.48,6815.0,36.4803,36.5055,36.4635,36.4887,6815.0
2015-11-09 14:30:00,43.48,43.53,43.45,43.45,7818.0,36.4887,36.5307,36.4635,36.4635,7818.0
2015-11-09 14:40:00,43.45,43.47,43.43,43.44,9203.0,36.4635,36.4803,36.4468,36.4552,9203.0
2015-11-09 14:50:00,43.45,43.51,43.44,43.5,16091.0,36.4635,36.5139,36.4552,36.5055,16091.0
2015-11-09 15:00:00,43.49,43.51,43.46,43.48,17108.0,36.4971,36.5139,36.4719,36.4887,17108.0
2015-11-09 15:10:00,43.47,43.53,43.46,43.53,23481.0,36.4803,36.5307,36.4719,36.5307,23481.0
2015-11-09 15:20:00,43.53,43.56,43.51,43.56,15319.0,36.5307,36.5559,36.5139,36.5559,15319.0
2015-11-09 15:30:00,43.56,43.66,43.56,43.65,14515.0,36.5559,36.6398,36.5559,36.6314,14515.0
2015-11-09 15:40:00,43.65,43.7,43.64,43.7,19334.0,36.6314,36.6733,36.623,36.6733,19334.0
2015-11-09 15:50:00,43.7,43.7,43.63,43.66,45296.0,36.6733,36.6733,36.6146,36.6398,45296.0
2015-11-10 09:30:00,43.6,43.87,43.48,43.76,11602.0,36.5894,36.816,36.4887,36.7237,11602.0
2015-11-10 09:40:00,43.76,43.78,43.68,43.78,14045.0,36.7237,36.7405,36.6566,36.7405,14045.0
2015-11-10 09:50:00,43.79,43.82,43.75,43.78,15129.0,36.7489,36.774,36.7153,36.7405,15129.0
2015-11-10 10:00:00,43.78,43.84,43.72,43.74,39966.0,36.7405,36.7908,36.6901,36.7069,39966.0
2015-11-10 10:10:00,43.73,43.77,43.69,43.69,19186.0,36.6985,36.7321,36.665,36.665,19186.0
2015-11-10 10:20:00,43.68,43.7,43.62,43.66,14520.0,36.6566,36.6733,36.6062,36.6398,14520.0
2015-11-10 10:30:00,43.65,43.77,43.65,43.77,16277.0,36.6314,36.7321,36.6314,36.7321,16277.0
2015-11-10 10:40:00,43.78,43.78,43.73,43.77,7729.0,36.7405,36.7405,36.6985,36.7321,7729.0
2015-11-10 10:50:00,43.76,43.81,43.76,43.76,11139.0,36.7237,36.7657,36.7237,36.7237,11139.0
2015-11-10 11:00:00,43.76,43.82,43.75,43.79,15900.0,36.7237,36.774,36.7153,36.7489,15900.0
2015-11-10 11:10:00,43.78,43.8,43.76,43.77,23390.0,36.7405,36.7573,36.7237,36.7321,23390.0
2015-11-10 11:20:00,43.76,43.78,43.73,43.76,19800.0,36.7237,36.7405,36.6985,36.7237,19800.0
2015-11-10 11:30:00,43.77,43.8,43.74,43.75,21953.0,36.7321,36.7573,36.7069,36.7153,21953.0
2015-11-10 11:40:00,43.75,43.82,43.75,43.8,9623.0,36.7153,36.774,36.7153,36.7573,9623.0
2015-11-10 11:50:00,43.81,43.82,43.77,43.78,16107.0,36.7657,36.774,36.7321,36.7405,16107.0
2015-11-10 12:00:00,43.78,43.8,43.77,43.8,10168.0,36.7405,36.7573,36.7321,36.7573,10168.0
2015-11-10 12:10:00,43.8,43.84,43.8,43.83,6700.0,36.7573,36.7908,36.7573,36.7824,6700.0
2015-11-10 12:20:00,43.82,43.84,43.8,43.83,9710.0,36.774,36.7908,36.7573,36.7824,9710.0
2015-11-10 12:30:00,43.81,43.82,43.76,43.79,14005.0,36.7657,36.774,36.7237,36.7489,14005.0
2015-11-10 12:40:00,43.79,43.85,43.78,43.85,12325.0,36.7489,36.7992,36.7405,36.7992,12325.0
2015-11-10 12:50:00,43.85,43.87,43.83,43.85,18252.0,36.7992,36.816,36.7824,36.7992,18252.0
2015-11-10 13:00:00,43.84,43.91,43.82,43.88,27371.0,36.7908,36.8496,36.774,36.8244,27371.0
2015-11-10 13:10:00,43.88,43.93,43.86,43.89,18488.0,36.8244,36.8664,36.8076,36.8328,18488.0
2015-11-10 13:20:00,43.89,43.96,43.86,43.92,42143.0,36.8328,36.8915,36.8076,36.858,42143.0
2015-11-10 13:30:00,43.92,43.93,43.88,43.92,17500.0,36.858,36.8664,36.8244,36.858,17500.0
2015-11-10 13:40:00,43.91,43.95,43.91,43.92,18777.0,36.8496,36.8831,36.8496,36.858,18777.0
2015-11-10 13:50:00,43.92,43.97,43.92,43.96,10845.0,36.858,36.8999,36.858,36.8915,10845.0
2015-11-10 14:00:00,43.96,43.99,43.93,43.95,14578.0,36.8915,36.9167,36.8664,36.8831,14578.0
2015-11-10 14:10:00,43.93,43.95,43.91,43.94,12286.0,36.8664,36.8831,36.8496,36.8748,12286.0
2015-11-10 14:20:00,43.94,43.97,43.93,43.97,12321.0,36.8748,36.8999,36.8664,36.8999,12321.0
2015-11-10 14:30:00,43.97,43.98,43.96,43.98,9102.0,36.8999,36.9083,36.8915,36.9083,9102.0
2015-11-10 14:40:00,43.98,44.04,43.98,44.02,12192.0,36.9083,36.9587,36.9083,36.9419,12192.0
2015-11-10 14:50:00,44.03,44.05,43.97,43.97,18838.0,36.9503,36.9671,36.8999,36.8999,18838.0
2015-11-10 15:00:00,43.96,43.96,43.92,43.94,24487.0,36.8915,36.8915,36.858,36.8748,24487.0
2015-11-10 15:10:00,43.95,44.01,43.94,43.99,24430.0,36.8831,36.9335,36.8748,36.9167,24430.0
2015-11-10 15:20:00,43.99,44.02,43.96,43.99,27646.0,36.9167,36.9419,36.8915,36.9167,27646.0
2015-11-10 15:30:00,43.99,44.0,43.95,43.99,31496.0,36.9167,36.9251,36.8831,36.9167,31496.0
2015-11-10 15:40:00,43.99,44.02,43.96,43.98,53239.0,36.9167,36.9419,36.8915,36.9083,53239.0
2015-11-10 15:50:00,43.97,44.05,43.97,44.04,129240.0,36.8999,36.9671,36.8999,36.9587,129240.0
2015-11-11 09:30:00,44.1,44.1,43.96,44.04,11611.0,37.009,37.009,36.8915,36.9587,11611.0
2015-11-11 09:40:00,44.06,44.18,44.04,44.14,35206.0,36.9755,37.0762,36.9587,37.0426,35206.0
2015-11-11 09:50:00,44.13,44.22,44.12,44.13,17129.0,37.0342,37.1097,37.0258,37.0342,17129.0
2015-11-11 10:00:00,44.13,44.25,44.07,44.09,219261.0,37.0342,37.1349,36.9839,37.0006,219261.0
2015-11-11 10:10:00,44.08,44.27,44.07,44.26,85128.0,36.9922,37.1517,36.9839,37.1433,85128.0
2015-11-11 10:20:00,44.26,44.3,44.23,44.29,24446.0,37.1433,37.1769,37.1181,37.1685,24446.0
2015-11-11 10:30:00,44.28,44.29,44.13,44.15,14409.0,37.1601,37.1685,37.0342,37.051,14409.0
2015-11-11 10:40:00,44.15,44.27,44.15,44.27,22867.0,37.051,37.1517,37.051,37.1517,22867.0
2015-11-11 10:50:00,44.27,44.31,44.25,44.28,7443.0,37.1517,37.1853,37.1349,37.1601,7443.0
2015-11-11 11:00:00,44.29,44.37,44.28,44.36,17342.0,37.1685,37.2356,37.1601,37.2272,17342.0
2015-11-11 11:10:00,44.36,44.37,44.29,44.33,9382.0,37.2272,37.2356,37.1685,37.202,9382.0
2015-11-11 11:20:00,44.33,44.38,44.33,44.37,13850.0,37.202,37.244,37.202,37.2356,13850.0
2015-11-11 11:30:00,44.38,44.42,44.35,44.4,46091.0,37.244,37.2776,37.2188,37.2608,46091.0
2015-11-11 11:40:00,44.4,44.44,44.4,44.4,8929.0,37.2608,37.2944,37.2608,37.2608,8929.0
2015-11-11 11:50:00,44.41,44.41,44.32,44.32,12956.0,37.2692,37.2692,37.1937,37.1937,12956.0
2015-11-11 12:00:00,44.31,44.33,44.29,44.31,31759.0,37.1853,37.202,37.1685,37.1853,31759.0
2015-11-11 12:10:00,44.31,44.34,44.28,44.33,7379.0,37.1853,37.2104,37.1601,37.202,7379.0
2015-11-11 12:20:00,44.33,44.43,44.33,44.39,9378.0,37.202,37.286,37.202,37.2524,9378.0
2015-11-11 12:30:00,44.38,44.38,44.31,44.31,7725.0,37.244,37.244,37.1853,37.1853,7725.0
2015-11-11 12:40:00,44.29,44.38,44.28,44.32,15415.0,37.1685,37.244,37.1601,37.1937,15415.0
2015-11-11 12:50:00,44.33,44.34,44.31,44.31,5958.0,37.202,37.2104,37.1853,37.1853,5958.0
2015-11-11 13:00:00,44.31,44.33,44.23,44.24,6372.0,37.1853,37.202,37.1181,37.1265,6372.0
2015-11-11 13:10:00,44.24,44.28,44.19,44.19,58470.0,37.1265,37.1601,37.0846,37.0846,58470.0
2015-11-11 13:20:00,44.19,44.19,44.09,44.09,6888.0,37.0846,37.0846,37.0006,37.0006,6888.0
2015-11-11 13:30:00,44.09,44.1,44.03,44.07,8650.0,37.0006,37.009,36.9503,36.9839,8650.0
2015-11-11 13:40:00,44.07,44.19,44.07,44.15,10958.0,36.9839,37.0846,36.9839,37.051,10958.0
2015-11-11 13:50:00,44.15,44.17,44.15,44.15,12278.0,37.051,37.0678,37.051,37.051,12278.0
2015-11-11 14:00:00,44.15,44.17,44.13,44.14,19102.0,37.051,37.0678,37.0342,37.0426,19102.0
2015-11-11 14:10:00,44.13,44.15,44.1,44.14,7364.0,37.0342,37.051,37.009,37.0426,7364.0
2015-11-11 14:20:00,44.14,44.2,44.13,44.18,9785.0,37.0426,37.0929,37.0342,37.0762,9785.0
2015-11-11 14:30:00,44.19,44.24,44.17,44.17,18269.0,37.0846,37.1265,37.0678,37.0678,18269.0
2015-11-11 14:40:00,44.17,44.22,44.16,44.16,26784.0,37.0678,37.1097,37.0594,37.0594,26784.0
2015-11-11 14:50:00,44.17,44.18,44.08,44.08,15053.0,37.0678,37.0762,36.9922,36.9922,15053.0
2015-11-11 15:00:00,44.1,44.13,44.07,44.09,8886.0,37.009,37.0342,36.9839,37.0006,8886.0
2015-11-11 15:10:00,44.08,44.15,44.08,44.13,16891.0,36.9922,37.051,36.9922,37.0342,16891.0
2015-11-11 15:20:00,44.12,44.18,44.12,44.18,11050.0,37.0258,37.0762,37.0258,37.0762,11050.0
2015-11-11 15:30:00,44.17,44.22,44.17,44.22,29949.0,37.0678,37.1097,37.0678,37.1097,29949.0
2015-11-11 15:40:00,44.22,44.23,44.2,44.2,15226.0,37.1097,37.1181,37.0929,37.0929,15226.0
2015-11-11 15:50:00,44.2,44.24,44.2,44.23,114761.0,37.0929,37.1265,37.0929,37.1181,114761.0
2015-11-12 09:30:00,43.96,44.1,43.91,43.91,11117.0,36.8915,37.009,36.8496,36.8496,11117.0
2015-11-12 09:40:00,43.93,43.95,43.84,43.89,8997.0,36.8664,36.8831,36.7908,36.8328,8997.0
2015-11-12 09:50:00,43.86,43.87,43.73,43.8,17573.0,36.8076,36.816,36.6985,36.7573,17573.0
2015-11-12 10:00:00,43.78,43.79,43.69,43.7,12222.0,36.7405,36.7489,36.665,36.6733,12222.0
2015-11-12 10:10:00,43.72,43.73,43.63,43.7,13743.0,36.6901,36.6985,36.6146,36.6733,13743.0
2015-11-12 10:20:00,43.69,43.71,43.67,43.69,6856.0,36.665,36.6817,36.6482,36.665,6856.0
2015-11-12 10:30:00,43.67,43.7,43.65,43.7,4858.0,36.6482,36.6733,36.6314,36.6733,4858.0
2015-11-12 10:40:00,43.7,43.72,43.68,43.72,4674.0,36.6733,36.6901,36.6566,36.6901,4674.0
2015-11-12 10:50:00,43.68,43.78,43.68,43.77,5384.0,36.6566,36.7405,36.6566,36.7321,5384.0
2015-11-12 11:00:00,43.77,43.83,43.77,43.83,9675.0,36.7321,36.7824,36.7321,36.7824,9675.0
2015-11-12 11:10:00,43.81,43.81,43.73,43.74,4260.0,36.7657,36.7657,36.6985,36.7069,4260.0
2015-11-12 11:20:00,43.73,43.74,43.67,43.68,8525.0,36.6985,36.7069,36.6482,36.6566,8525.0
2015-11-12 11:30:00,43.67,43.67,43.6,43.61,6131.0,36.6482,36.6482,36.5894,36.5978,6131.0
2015-11-12 11:40:00,43.61,43.64,43.55,43.58,9767.0,36.5978,36.623,36.5475,36.5726,9767.0
2015-11-12 11:50:00,43.57,43.59,43.55,43.59,3206.0,36.5642,36.581,36.5475,36.581,3206.0
2015-11-12 12:00:00,43.58,43.61,43.57,43.57,7098.0,36.5726,36.5978,36.5642,36.5642,7098.0
2015-11-12 12:10:00,43.58,43.58,43.5,43.51,4600.0,36.5726,36.5726,36.5055,36.5139,4600.0
2015-11-12 12:20:00,43.51,43.51,43.45,43.49,12827.0,36.5139,36.5139,36.4635,36.4971,12827.0
2015-11-12 12:30:00,43.49,43.5,43.44,43.5,8692.0,36.4971,36.5055,36.4552,36.5055,8692.0
2015-11-12 12:40:00,43.5,43.55,43.5,43.54,5969.0,36.5055,36.5475,36.5055,36.5391,5969.0
2015-11-12 12:50:00,43.55,43.6,43.51,43.52,11250.0,36.5475,36.5894,36.5139,36.5223,11250.0
2015-11-12 13:00:00,43.53,43.58,43.53,43.55,15254.0,36.5307,36.5726,36.5307,36.5475,15254.0
2015-11-12 13:10:00,43.56,43.66,43.56,43.65,9073.0,36.5559,36.6398,36.5559,36.6314,9073.0
2015-11-12 13:20:00,43.65,43.69,43.6,43.65,18474.0,36.6314,36.665,36.5894,36.6314,18474.0
2015-11-12 13:30:00,43.66,43.67,43.62,43.67,15647.0,36.6398,36.6482,36.6062,36.6482,15647.0
2015-11-12 13:40:00,43.67,43.67,43.59,43.64,7684.0,36.6482,36.6482,36.581,36.623,7684.0
2015-11-12 13:50:00,43.64,43.65,43.6,43.65,7902.0,36.623,36.6314,36.5894,36.6314,7902.0
2015-11-12 14:00:00,43.66,43.66,43.61,43.64,9139.0,36.6398,36.6398,36.5978,36.623,9139.0
2015-11-12 14:10:00,43.64,43.64,43.56,43.56,10017.0,36.623,36.623,36.5559,36.5559,10017.0
2015-11-12 14:20:00,43.56,43.57,43.53,43.56,12236.0,36.5559,36.5642,36.5307,36.5559,12236.0
2015-11-12 14:30:00,43.57,43.58,43.49,43.49,14262.0,36.5642,36.5726,36.4971,36.4971,14262.0
2015-11-12 14:40:00,43.49,43.51,43.46,43.48,18743.0,36.4971,36.5139,36.4719,36.4887,18743.0
2015-11-12 14:50:00,43.46,43.46,43.4,43.43,13785.0,36.4719,36.4719,36.4216,36.4468,13785.0
2015-11-12 15:00:00,43.43,43.46,43.43,43.43,9379.0,36.4468,36.4719,36.4468,36.4468,9379.0
2015-11-12 15:10:00,43.43,43.49,43.41,43.48,12504.0,36.4468,36.4971,36.43,36.4887,12504.0
2015-11-12 15:20:00,43.49,43.5,43.44,43.46,23279.0,36.4971,36.5055,36.4552,36.4719,23279.0
2015-11-12 15:30:00,43.47,43.47,43.4,43.4,12437.0,36.4803,36.4803,36.4216,36.4216,12437.0
2015-11-12 15:40:00,43.39,43.4,43.33,43.33,29524.0,36.4132,36.4216,36.3628,36.3628,29524.0
2015-11-12 15:50:00,43.33,43.34,43.27,43.27,74693.0,36.3628,36.3712,36.3125,36.3125,74693.0
2015-11-13 09:30:00,43.22,43.29,43.2,43.21,9624.0,36.2705,36.3293,36.2537,36.2621,9624.0
2015-11-13 09:40:00,43.23,43.28,43.21,43.21,7442.0,36.2789,36.3209,36.2621,36.2621,7442.0
2015-11-13 09:50:00,43.23,43.3,43.18,43.2,6000.0,36.2789,36.3377,36.237,36.2537,6000.0
2015-11-13 10:00:00,43.19,43.23,43.09,43.1,5726.0,36.2453,36.2789,36.1614,36.1698,5726.0
2015-11-13 10:10:00,43.1,43.1,43.02,43.04,16238.0,36.1698,36.1698,36.1027,36.1195,16238.0
2015-11-13 10:20:00,43.06,43.14,43.02,43.02,18300.0,36.1363,36.2034,36.1027,36.1027,18300.0
2015-11-13 10:30:00,43.02,43.05,42.98,43.03,11133.0,36.1027,36.1279,36.0691,36.1111,11133.0
2015-11-13 10:40:00,43.04,43.07,42.99,43.06,10667.0,36.1195,36.1446,36.0775,36.1363,10667.0
2015-11-13 10:50:00,43.05,43.08,43.01,43.08,8919.0,36.1279,36.153,36.0943,36.153,8919.0
2015-11-13 11:00:00,43.08,43.08,42.96,43.04,17272.0,36.153,36.153,36.0523,36.1195,17272.0
2015-11-13 11:10:00,43.04,43.06,42.96,43.01,13999.0,36.1195,36.1363,36.0523,36.0943,13999.0
2015-11-13 11:20:00,43.02,43.12,43.01,43.09,21487.0,36.1027,36.1866,36.0943,36.1614,21487.0
2015-11-13 11:30:00,43.09,43.09,43.03,43.03,12738.0,36.1614,36.1614,36.1111,36.1111,12738.0
2015-11-13 11:40:00,43.02,43.11,43.02,43.1,6117.0,36.1027,36.1782,36.1027,36.1698,6117.0
2015-11-13 11:50:00,43.09,43.19,43.09,43.19,15729.0,36.1614,36.2453,36.1614,36.2453,15729.0
2015-11-13 12:00:00,43.2,43.21,43.13,43.18,11810.0,36.2537,36.2621,36.195,36.237,11810.0
2015-11-13 12:10:00,43.19,43.25,43.18,43.23,7004.0,36.2453,36.2957,36.237,36.2789,7004.0
2015-11-13 12:20:00,43.23,43.24,43.19,43.19,7733.0,36.2789,36.2873,36.2453,36.2453,7733.0
2015-11-13 12:30:00,43.19,43.21,43.16,43.16,3830.0,36.2453,36.2621,36.2202,36.2202,3830.0
2015-11-13 12:40:00,43.15,43.15,43.07,43.08,4964.0,36.2118,36.2118,36.1446,36.153,4964.0
2015-11-13 12:50:00,43.08,43.14,43.07,43.14,4772.0,36.153,36.2034,36.1446,36.2034,4772.0
2015-11-13 13:00:00,43.15,43.16,43.08,43.08,5400.0,36.2118,36.2202,36.153,36.153,5400.0
2015-11-13 13:10:00,43.08,43.08,43.05,43.07,12250.0,36.153,36.153,36.1279,36.1446,12250.0
2015-11-13 13:20:00,43.06,43.07,43.02,43.05,10446.0,36.1363,36.1446,36.1027,36.1279,10446.0
2015-11-13 13:30:00,43.05,43.07,42.94,42.95,35366.0,36.1279,36.1446,36.0355,36.0439,35366.0
2015-11-13 13:40:00,42.96,43.02,42.95,42.96,16323.0,36.0523,36.1027,36.0439,36.0523,16323.0
2015-11-13 13:50:00,42.97,43.03,42.97,42.99,9417.0,36.0607,36.1111,36.0607,36.0775,9417.0
2015-11-13 14:00:00,42.98,43.05,42.97,42.98,10902.0,36.0691,36.1279,36.0607,36.0691,10902.0
2015-11-13 14:10:00,42.97,43.0,42.96,42.99,5982.0,36.0607,36.0859,36.0523,36.0775,5982.0
2015-11-13 14:20:00,42.99,42.99,42.93,42.95,8000.0,36.0775,36.0775,36.0272,36.0439,8000.0
2015-11-13 14:30:00,42.95,43.01,42.95,42.96,22904.0,36.0439,36.0943,36.0439,36.0523,22904.0
2015-11-13 14:40:00,42.95,42.96,42.89,42.92,14801.0,36.0439,36.0523,35.9936,36.0188,14801.0
2015-11-13 14:50:00,42.92,42.93,42.85,42.87,17590.0,36.0188,36.0272,35.96,35.9768,17590.0
2015-11-13 15:00:00,42.87,42.96,42.87,42.94,20876.0,35.9768,36.0523,35.9768,36.0355,20876.0
2015-11-13 15:10:00,42.94,42.97,42.92,42.94,21239.0,36.0355,36.0607,36.0188,36.0355,21239.0
2015-11-13 15:20:00,42.92,42.96,42.89,42.95,21462.0,36.0188,36.0523,35.9936,36.0439,21462.0
2015-11-13 15:30:00,42.94,42.97,42.9,42.95,21900.0,36.0355,36.0607,36.002,36.0439,21900.0
2015-11-13 15:40:00,42.95,43.01,42.93,42.98,27185.0,36.0439,36.0943,36.0272,36.0691,27185.0
2015-11-13 15:50:00,42.99,43.0,42.94,42.96,40924.0,36.0775,36.0859,36.0355,36.0523,40924.0
2015-11-16 09:30:00,42.85,43.04,42.79,43.0,9851.0,35.96,36.1195,35.9097,36.0859,9851.0
2015-11-16 09:40:00,43.03,43.07,42.94,42.97,10803.0,36.1111,36.1446,36.0355,36.0607,10803.0
2015-11-16 09:50:00,42.97,43.0,42.9,42.91,5445.0,36.0607,36.0859,36.002,36.0104,5445.0
2015-11-16 10:00:00,42.92,42.94,42.82,42.85,9515.0,36.0188,36.0355,35.9348,35.96,9515.0
2015-11-16 10:10:00,42.85,42.92,42.85,42.91,11705.0,35.96,36.0188,35.96,36.0104,11705.0
2015-11-16 10:20:00,42.9,42.95,42.85,42.88,11994.0,36.002,36.0439,35.96,35.9852,11994.0
2015-11-16 10:30:00,42.88,42.92,42.87,42.91,18513.0,35.9852,36.0188,35.9768,36.0104,18513.0
2015-11-16 10:40:00,42.92,42.92,42.86,42.9,24059.0,36.0188,36.0188,35.9684,36.002,24059.0
2015-11-16 10:50:00,42.88,42.89,42.82,42.87,16679.0,35.9852,35.9936,35.9348,35.9768,16679.0
2015-11-16 11:00:00,42.87,42.95,42.87,42.94,6672.0,35.9768,36.0439,35.9768,36.0355,6672.0
2015-11-16 11:10:00,42.94,43.01,42.93,42.96,6845.0,36.0355,36.0943,36.0272,36.0523,6845.0
2015-11-16 11:20:00,42.97,42.99,42.88,42.89,10082.0,36.0607,36.0775,35.9852,35.9936,10082.0
2015-11-16 11:30:00,42.93,43.0,42.93,42.97,4617.0,36.0272,36.0859,36.0272,36.0607,4617.0
2015-11-16 11:40:00,42.97,43.05,42.96,43.02,5693.0,36.0607,36.1279,36.0523,36.1027,5693.0
2015-11-16 11:50:00,43.03,43.03,42.99,43.0,24633.0,36.1111,36.1111,36.0775,36.0859,24633.0
2015-11-16 12:00:00,43.0,43.07,43.0,43.04,24545.0,36.0859,36.1446,36.0859,36.1195,24545.0
2015-11-16 12:10:00,43.05,43.1,43.02,43.09,11800.0,36.1279,36.1698,36.1027,36.1614,11800.0
2015-11-16 12:20:00,43.09,43.14,43.09,43.14,14900.0,36.1614,36.2034,36.1614,36.2034,14900.0
2015-11-16 12:30:00,43.13,43.2,43.13,43.17,17667.0,36.195,36.2537,36.195,36.2286,17667.0
2015-11-16 12:40:00,43.17,43.22,43.15,43.16,17124.0,36.2286,36.2705,36.2118,36.2202,17124.0
2015-11-16 12:50:00,43.17,43.17,43.12,43.13,4322.0,36.2286,36.2286,36.1866,36.195,4322.0
2015-11-16 13:00:00,43.14,43.19,43.13,43.16,10949.0,36.2034,36.2453,36.195,36.2202,10949.0
2015-11-16 13:10:00,43.17,43.23,43.17,43.21,20279.0,36.2286,36.2789,36.2286,36.2621,20279.0
2015-11-16 13:20:00,43.22,43.25,43.2,43.23,20495.0,36.2705,36.2957,36.2537,36.2789,20495.0
2015-11-16 13:30:00,43.23,43.29,43.23,43.27,18186.0,36.2789,36.3293,36.2789,36.3125,18186.0
2015-11-16 13:40:00,43.26,43.29,43.24,43.29,12250.0,36.3041,36.3293,36.2873,36.3293,12250.0
2015-11-16 13:50:00,43.29,43.32,43.26,43.3,5245.0,36.3293,36.3544,36.3041,36.3377,5245.0
2015-11-16 14:00:00,43.32,43.35,43.26,43.3,31850.0,36.3544,36.3796,36.3041,36.3377,31850.0
2015-11-16 14:10:00,43.3,43.36,43.28,43.35,11002.0,36.3377,36.388,36.3209,36.3796,11002.0
2015-11-16 14:20:00,43.36,43.36,43.32,43.34,46109.0,36.388,36.388,36.3544,36.3712,46109.0
2015-11-16 14:30:00,43.34,43.42,43.33,43.41,28223.0,36.3712,36.4384,36.3628,36.43,28223.0
2015-11-16 14:40:00,43.4,43.41,43.36,43.36,9021.0,36.4216,36.43,36.388,36.388,9021.0
2015-11-16 14:50:00,43.35,43.36,43.33,43.35,12917.0,36.3796,36.388,36.3628,36.3796,12917.0
2015-11-16 15:00:00,43.36,43.39,43.35,43.39,15459.0,36.388,36.4132,36.3796,36.4132,15459.0
2015-11-16 15:10:00,43.38,43.41,43.36,43.4,30232.0,36.4048,36.43,36.388,36.4216,30232.0
2015-11-16 15:20:00,43.4,43.48,43.39,43.44,16334.0,36.4216,36.4887,36.4132,36.4552,16334.0
2015-11-16 15:30:00,43.44,43.49,43.43,43.47,34926.0,36.4552,36.4971,36.4468,36.4803,34926.0
2015-11-16 15:40:00,43.47,43.52,43.44,43.47,27186.0,36.4803,36.5223,36.4552,36.4803,27186.0
2015-11-16 15:50:00,43.47,43.53,43.45,43.52,51180.0,36.4803,36.5307,36.4635,36.5223,51180.0
2015-11-17 09:30:00,43.61,43.69,43.39,43.47,12932.0,36.5978,36.665,36.4132,36.4803,12932.0
2015-11-17 09:40:00,43.46,43.49,43.37,43.4,19976.0,36.4719,36.4971,36.3964,36.4216,19976.0
2015-11-17 09:50:00,43.41,43.44,43.36,43.44,23495.0,36.43,36.4552,36.388,36.4552,23495.0
2015-11-17 10:00:00,43.43,43.51,43.39,43.49,32530.0,36.4468,36.5139,36.4132,36.4971,32530.0
2015-11-17 10:10:00,43.48,43.53,43.45,43.45,34704.0,36.4887,36.5307,36.4635,36.4635,34704.0
2015-11-17 10:20:00,43.46,43.48,43.41,43.47,11887.0,36.4719,36.4887,36.43,36.4803,11887.0
2015-11-17 10:30:00,43.47,43.61,43.45,43.61,9691.0,36.4803,36.5978,36.4635,36.5978,9691.0
2015-11-17 10:40:00,43.57,43.58,43.53,43.56,18786.0,36.5642,36.5726,36.5307,36.5559,18786.0
2015-11-17 10:50:00,43.56,43.57,43.49,43.51,34184.0,36.5559,36.5642,36.4971,36.5139,34184.0
2015-11-17 11:00:00,43.5,43.51,43.44,43.46,15395.0,36.5055,36.5139,36.4552,36.4719,15395.0
2015-11-17 11:10:00,43.45,43.53,43.44,43.51,11149.0,36.4635,36.5307,36.4552,36.5139,11149.0
2015-11-17 11:20:00,43.51,43.53,43.48,43.51,11808.0,36.5139,36.5307,36.4887,36.5139,11808.0
2015-11-17 11:30:00,43.52,43.56,43.5,43.52,10845.0,36.5223,36.5559,36.5055,36.5223,10845.0
2015-11-17 11:40:00,43.52,43.55,43.5,43.5,12755.0,36.5223,36.5475,36.5055,36.5055,12755.0
2015-11-17 11:50:00,43.5,43.54,43.49,43.53,9252.0,36.5055,36.5391,36.4971,36.5307,9252.0
2015-11-17 12:00:00,43.53,43.54,43.48,43.49,11555.0,36.5307,36.5391,36.4887,36.4971,11555.0
2015-11-17 12:10:00,43.5,43.52,43.47,43.49,12370.0,36.5055,36.5223,36.4803,36.4971,12370.0
2015-11-17 12:20:00,43.48,43.51,43.45,43.5,22385.0,36.4887,36.5139,36.4635,36.5055,22385.0
2015-11-17 12:30:00,43.49,43.52,43.47,43.5,22923.0,36.4971,36.5223,36.4803,36.5055,22923.0
2015-11-17 12:40:00,43.49,43.5,43.45,43.46,30761.0,36.4971,36.5055,36.4635,36.4719,30761.0
2015-11-17 12:50:00,43.46,43.55,43.46,43.52,14903.0,36.4719,36.5475,36.4719,36.5223,14903.0
2015-11-17 13:00:00,43.52,43.59,43.5,43.54,24454.0,36.5223,36.581,36.5055,36.5391,24454.0
2015-11-17 13:10:00,43.55,43.56,43.46,43.46,22029.0,36.5475,36.5559,36.4719,36.4719,22029.0
2015-11-17 13:20:00,43.47,43.49,43.41,43.43,14560.0,36.4803,36.4971,36.43,36.4468,14560.0
2015-11-17 13:30:00,43.42,43.49,43.39,43.45,19480.0,36.4384,36.4971,36.4132,36.4635,19480.0
2015-11-17 13:40:00,43.45,43.48,43.41,43.46,10345.0,36.4635,36.4887,36.43,36.4719,10345.0
2015-11-17 13:50:00,43.45,43.52,43.45,43.5,4905.0,36.4635,36.5223,36.4635,36.5055,4905.0
2015-11-17 14:00:00,43.49,43.53,43.46,43.52,14463.0,36.4971,36.5307,36.4719,36.5223,14463.0
2015-11-17 14:10:00,43.51,43.53,43.48,43.49,7059.0,36.5139,36.5307,36.4887,36.4971,7059.0
2015-11-17 14:20:00,43.48,43.49,43.4,43.41,13953.0,36.4887,36.4971,36.4216,36.43,13953.0
2015-11-17 14:30:00,43.4,43.41,43.36,43.39,10268.0,36.4216,36.43,36.388,36.4132,10268.0
2015-11-17 14:40:00,43.39,43.41,43.33,43.36,17243.0,36.4132,36.43,36.3628,36.388,17243.0
2015-11-17 14:50:00,43.36,43.37,43.33,43.36,12274.0,36.388,36.3964,36.3628,36.388,12274.0
2015-11-17 15:00:00,43.36,43.36,43.24,43.25,27467.0,36.388,36.388,36.2873,36.2957,27467.0
2015-11-17 15:10:00,43.23,43.24,43.17,43.18,23828.0,36.2789,36.2873,36.2286,36.237,23828.0
2015-11-17 15:20:00,43.19,43.24,43.17,43.24,29086.0,36.2453,36.2873,36.2286,36.2873,29086.0
2015-11-17 15:30:00,43.24,43.28,43.22,43.25,40626.0,36.2873,36.3209,36.2705,36.2957,40626.0
2015-11-17 15:40:00,43.24,43.3,43.23,43.26,47350.0,36.2873,36.3377,36.2789,36.3041,47350.0
2015-11-17 15:50:00,43.27,43.29,43.19,43.23,84646.0,36.3125,36.3293,36.2453,36.2789,84646.0
2015-11-18 09:30:00,43.28,43.49,43.23,43.33,21150.0,36.3209,36.4971,36.2789,36.3628,21150.0
2015-11-18 09:40:00,43.36,43.46,43.3,43.44,20741.0,36.388,36.4719,36.3377,36.4552,20741.0
2015-11-18 09:50:00,43.45,43.46,43.29,43.3,14868.0,36.4635,36.4719,36.3293,36.3377,14868.0
2015-11-18 10:00:00,43.32,43.47,43.31,43.44,7605.0,36.3544,36.4803,36.3461,36.4552,7605.0
2015-11-18 10:10:00,43.44,43.44,43.21,43.22,11270.0,36.4552,36.4552,36.2621,36.2705,11270.0
2015-11-18 10:20:00,43.21,43.29,43.21,43.25,13566.0,36.2621,36.3293,36.2621,36.2957,13566.0
2015-11-18 10:30:00,43.24,43.28,43.2,43.26,15230.0,36.2873,36.3209,36.2537,36.3041,15230.0
2015-11-18 10:40:00,43.26,43.35,43.24,43.31,10790.0,36.3041,36.3796,36.2873,36.3461,10790.0
2015-11-18 10:50:00,43.3,43.35,43.26,43.3,11490.0,36.3377,36.3796,36.3041,36.3377,11490.0
2015-11-18 11:00:00,43.31,43.32,43.23,43.32,22855.0,36.3461,36.3544,36.2789,36.3544,22855.0
2015-11-18 11:10:00,43.33,43.41,43.3,43.41,9314.0,36.3628,36.43,36.3377,36.43,9314.0
2015-11-18 11:20:00,43.42,43.49,43.42,43.48,15260.0,36.4384,36.4971,36.4384,36.4887,15260.0
2015-11-18 11:30:00,43.48,43.55,43.48,43.53,14398.0,36.4887,36.5475,36.4887,36.5307,14398.0
2015-11-18 11:40:00,43.54,43.57,43.52,43.56,8436.0,36.5391,36.5642,36.5223,36.5559,8436.0
2015-11-18 11:50:00,43.56,43.63,43.55,43.6,19132.0,36.5559,36.6146,36.5475,36.5894,19132.0
2015-11-18 12:00:00,43.59,43.6,43.55,43.56,4752.0,36.581,36.5894,36.5475,36.5559,4752.0
2015-11-18 12:10:00,43.56,43.62,43.56,43.6,11220.0,36.5559,36.6062,36.5559,36.5894,11220.0
2015-11-18 12:20:00,43.61,43.64,43.55,43.64,17209.0,36.5978,36.623,36.5475,36.623,17209.0
2015-11-18 12:30:00,43.64,43.66,43.57,43.59,20134.0,36.623,36.6398,36.5642,36.581,20134.0
2015-11-18 12:40:00,43.59,43.59,43.52,43.54,19223.0,36.581,36.581,36.5223,36.5391,19223.0
2015-11-18 12:50:00,43.55,43.63,43.54,43.59,9140.0,36.5475,36.6146,36.5391,36.581,9140.0
2015-11-18 13:00:00,43.59,43.61,43.57,43.6,6271.0,36.581,36.5978,36.5642,36.5894,6271.0
2015-11-18 13:10:00,43.59,43.6,43.53,43.57,8845.0,36.581,36.5894,36.5307,36.5642,8845.0
2015-11-18 13:20:00,43.58,43.61,43.56,43.57,3160.0,36.5726,36.5978,36.5559,36.5642,3160.0
2015-11-18 13:30:00,43.57,43.6,43.55,43.6,3991.0,36.5642,36.5894,36.5475,36.5894,3991.0
2015-11-18 13:40:00,43.59,43.67,43.58,43.62,19364.0,36.581,36.6482,36.5726,36.6062,19364.0
2015-11-18 13:50:00,43.63,43.68,43.62,43.66,7040.0,36.6146,36.6566,36.6062,36.6398,7040.0
2015-11-18 14:00:00,43.65,43.68,43.6,43.67,16346.0,36.6314,36.6566,36.5894,36.6482,16346.0
2015-11-18 14:10:00,43.7,43.75,43.68,43.71,15831.0,36.6733,36.7153,36.6566,36.6817,15831.0
2015-11-18 14:20:00,43.72,43.74,43.68,43.7,12733.0,36.6901,36.7069,36.6566,36.6733,12733.0
2015-11-18 14:30:00,43.69,43.69,43.58,43.61,13956.0,36.665,36.665,36.5726,36.5978,13956.0
2015-11-18 14:40:00,43.62,43.67,43.61,43.64,14687.0,36.6062,36.6482,36.5978,36.623,14687.0
2015-11-18 14:50:00,43.63,43.71,43.63,43.7,16883.0,36.6146,36.6817,36.6146,36.6733,16883.0
2015-11-18 15:00:00,43.71,43.71,43.66,43.66,25626.0,36.6817,36.6817,36.6398,36.6398,25626.0
2015-11-18 15:10:00,43.67,43.75,43.66,43.71,22629.0,36.6482,36.7153,36.6398,36.6817,22629.0
2015-11-18 15:20:00,43.71,43.74,43.69,43.71,18212.0,36.6817,36.7069,36.665,36.6817,18212.0
2015-11-18 15:30:00,43.71,43.8,43.69,43.77,50143.0,36.6817,36.7573,36.665,36.7321,50143.0
2015-11-18 15:40:00,43.77,43.8,43.72,43.8,40403.0,36.7321,36.7573,36.6901,36.7573,40403.0
2015-11-18 15:50:00,43.8,43.84,43.76,43.8,64646.0,36.7573,36.7908,36.7237,36.7573,64646.0
2015-11-19 09:30:00,43.74,43.96,43.64,43.83,27715.0,36.7069,36.8915,36.623,36.7824,27715.0
2015-11-19 09:40:00,43.82,43.94,43.81,43.91,13482.0,36.774,36.8748,36.7657,36.8496,13482.0
2015-11-19 09:50:00,43.91,43.94,43.81,43.81,7915.0,36.8496,36.8748,36.7657,36.7657,7915.0
2015-11-19 10:00:00,43.81,43.94,43.8,43.94,18021.0,36.7657,36.8748,36.7573,36.8748,18021.0
2015-11-19 10:10:00,43.95,43.96,43.77,43.8,15695.0,36.8831,36.8915,36.7321,36.7573,15695.0
2015-11-19 10:20:00,43.8,43.81,43.75,43.76,14626.0,36.7573,36.7657,36.7153,36.7237,14626.0
2015-11-19 10:30:00,43.76,43.81,43.71,43.77,12750.0,36.7237,36.7657,36.6817,36.7321,12750.0
2015-11-19 10:40:00,43.77,43.8,43.75,43.75,4683.0,36.7321,36.7573,36.7153,36.7153,4683.0
2015-11-19 10:50:00,43.76,43.77,43.7,43.76,8979.0,36.7237,36.7321,36.6733,36.7237,8979.0
2015-11-19 11:00:00,43.77,43.89,43.76,43.87,7175.0,36.7321,36.8328,36.7237,36.816,7175.0
2015-11-19 11:10:00,43.89,43.9,43.83,43.84,10638.0,36.8328,36.8412,36.7824,36.7908,10638.0
2015-11-19 11:20:00,43.84,43.85,43.79,43.81,6017.0,36.7908,36.7992,36.7489,36.7657,6017.0
2015-11-19 11:30:00,43.8,43.8,43.63,43.64,20491.0,36.7573,36.7573,36.6146,36.623,20491.0
2015-11-19 11:40:00,43.64,43.64,43.56,43.57,13122.0,36.623,36.623,36.5559,36.5642,13122.0
2015-11-19 11:50:00,43.58,43.62,43.53,43.59,21263.0,36.5726,36.6062,36.5307,36.581,21263.0
2015-11-19 12:00:00,43.59,43.7,43.58,43.68,6613.0,36.581,36.6733,36.5726,36.6566,6613.0
2015-11-19 12:10:00,43.69,43.76,43.69,43.76,6700.0,36.665,36.7237,36.665,36.7237,6700.0
2015-11-19 12:20:00,43.76,43.81,43.75,43.77,6766.0,36.7237,36.7657,36.7153,36.7321,6766.0
2015-11-19 12:30:00,43.78,43.81,43.78,43.8,3687.0,36.7405,36.7657,36.7405,36.7573,3687.0
2015-11-19 12:40:00,43.79,43.82,43.76,43.8,4673.0,36.7489,36.774,36.7237,36.7573,4673.0
2015-11-19 12:50:00,43.8,43.82,43.74,43.82,8522.0,36.7573,36.774,36.7069,36.774,8522.0
2015-11-19 13:00:00,43.81,43.82,43.79,43.82,4101.0,36.7657,36.774,36.7489,36.774,4101.0
2015-11-19 13:10:00,43.81,43.86,43.81,43.84,3630.0,36.7657,36.8076,36.7657,36.7908,3630.0
2015-11-19 13:20:00,43.85,43.86,43.8,43.81,4100.0,36.7992,36.8076,36.7573,36.7657,4100.0
2015-11-19 13:30:00,43.79,43.79,43.72,43.74,7232.0,36.7489,36.7489,36.6901,36.7069,7232.0
2015-11-19 13:40:00,43.74,43.83,43.74,43.8,5700.0,36.7069,36.7824,36.7069,36.7573,5700.0
2015-11-19 13:50:00,43.8,43.81,43.77,43.79,5150.0,36.7573,36.7657,36.7321,36.7489,5150.0
2015-11-19 14:00:00,43.79,43.79,43.71,43.71,12745.0,36.7489,36.7489,36.6817,36.6817,12745.0
2015-11-19 14:10:00,43.71,43.72,43.64,43.68,34910.0,36.6817,36.6901,36.623,36.6566,34910.0
2015-11-19 14:20:00,43.68,43.77,43.67,43.77,6501.0,36.6566,36.7321,36.6482,36.7321,6501.0
2015-11-19 14:30:00,43.77,43.81,43.66,43.74,63326.0,36.7321,36.7657,36.6398,36.7069,63326.0
2015-11-19 14:40:00,43.73,43.78,43.72,43.77,7034.0,36.6985,36.7405,36.6901,36.7321,7034.0
2015-11-19 14:50:00,43.77,43.83,43.75,43.8,10500.0,36.7321,36.7824,36.7153,36.7573,10500.0
2015-11-19 15:00:00,43.8,43.8,43.77,43.79,6110.0,36.7573,36.7573,36.7321,36.7489,6110.0
2015-11-19 15:10:00,43.78,43.81,43.77,43.8,6596.0,36.7405,36.7657,36.7321,36.7573,6596.0
2015-11-19 15:20:00,43.8,43.87,43.79,43.83,25684.0,36.7573,36.816,36.7489,36.7824,25684.0
2015-11-19 15:30:00,43.83,43.84,43.76,43.77,18219.0,36.7824,36.7908,36.7237,36.7321,18219.0
2015-11-19 15:40:00,43.77,43.85,43.77,43.81,32808.0,36.7321,36.7992,36.7321,36.7657,32808.0
2015-11-19 15:50:00,43.83,43.91,43.81,43.87,58844.0,36.7824,36.8496,36.7657,36.816,58844.0
2015-11-20 09:30:00,44.0,44.11,44.0,44.1,17486.0,36.9251,37.0174,36.9251,37.009,17486.0
2015-11-20 09:40:00,44.15,44.16,44.06,44.07,11626.0,37.051,37.0594,36.9755,36.9839,11626.0
2015-11-20 09:50:00,44.08,44.29,44.07,44.29,13853.0,36.9922,37.1685,36.9839,37.1685,13853.0
2015-11-20 10:00:00,44.29,44.3,44.24,44.26,12030.0,37.1685,37.1769,37.1265,37.1433,12030.0
2015-11-20 10:10:00,44.25,44.38,44.25,44.35,16516.0,37.1349,37.244,37.1349,37.2188,16516.0
2015-11-20 10:20:00,44.35,44.35,44.26,44.27,40712.0,37.2188,37.2188,37.1433,37.1517,40712.0
2015-11-20 10:30:00,44.28,44.3,44.21,44.21,24611.0,37.1601,37.1769,37.1013,37.1013,24611.0
2015-11-20 10:40:00,44.21,44.27,44.19,44.26,15344.0,37.1013,37.1517,37.0846,37.1433,15344.0
2015-11-20 10:50:00,44.26,44.27,44.23,44.25,13852.0,37.1433,37.1517,37.1181,37.1349,13852.0
2015-11-20 11:00:00,44.25,44.32,44.25,44.29,13437.0,37.1349,37.1937,37.1349,37.1685,13437.0
2015-11-20 11:10:00,44.29,44.34,44.27,44.34,13459.0,37.1685,37.2104,37.1517,37.2104,13459.0
2015-11-20 11:20:00,44.34,44.34,44.28,44.31,14475.0,37.2104,37.2104,37.1601,37.1853,14475.0
2015-11-20 11:30:00,44.3,44.3,44.27,44.28,6399.0,37.1769,37.1769,37.1517,37.1601,6399.0
2015-11-20 11:40:00,44.28,44.3,44.26,44.26,6032.0,37.1601,37.1769,37.1433,37.1433,6032.0
2015-11-20 11:50:00,44.25,44.25,44.17,44.21,6184.0,37.1349,37.1349,37.0678,37.1013,6184.0
2015-11-20 12:00:00,44.2,44.23,44.17,44.23,6412.0,37.0929,37.1181,37.0678,37.1181,6412.0
2015-11-20 12:10:00,44.22,44.23,44.18,44.23,5660.0,37.1097,37.1181,37.0762,37.1181,5660.0
2015-11-20 12:20:00,44.22,44.23,44.19,44.22,5600.0,37.1097,37.1181,37.0846,37.1097,5600.0
2015-11-20 12:30:00,44.22,44.25,44.21,44.23,6970.0,37.1097,37.1349,37.1013,37.1181,6970.0
2015-11-20 12:40:00,44.23,44.27,44.22,44.25,6217.0,37.1181,37.1517,37.1097,37.1349,6217.0
2015-11-20 12:50:00,44.25,44.27,44.23,44.25,4839.0,37.1349,37.1517,37.1181,37.1349,4839.0
2015-11-20 13:00:00,44.25,44.27,44.23,44.26,6418.0,37.1349,37.1517,37.1181,37.1433,6418.0
2015-11-20 13:10:00,44.25,44.25,44.17,44.22,7275.0,37.1349,37.1349,37.0678,37.1097,7275.0
2015-11-20 13:20:00,44.21,44.21,44.14,44.15,5840.0,37.1013,37.1013,37.0426,37.051,5840.0
2015-11-20 13:30:00,44.14,44.16,44.1,44.13,6669.0,37.0426,37.0594,37.009,37.0342,6669.0
2015-11-20 13:40:00,44.14,44.18,44.12,44.18,4043.0,37.0426,37.0762,37.0258,37.0762,4043.0
2015-11-20 13:50:00,44.18,44.18,44.11,44.12,4877.0,37.0762,37.0762,37.0174,37.0258,4877.0
2015-11-20 14:00:00,44.11,44.15,44.1,44.14,9585.0,37.0174,37.051,37.009,37.0426,9585.0
2015-11-20 14:10:00,44.13,44.14,44.12,44.14,5163.0,37.0342,37.0426,37.0258,37.0426,5163.0
2015-11-20 14:20:00,44.14,44.16,44.1,44.1,8783.0,37.0426,37.0594,37.009,37.009,8783.0
2015-11-20 14:30:00,44.1,44.15,44.09,44.15,11091.0,37.009,37.051,37.0006,37.051,11091.0
2015-11-20 14:40:00,44.15,44.18,44.14,44.16,30642.0,37.051,37.0762,37.0426,37.0594,30642.0
2015-11-20 14:50:00,44.17,44.18,44.09,44.1,13129.0,37.0678,37.0762,37.0006,37.009,13129.0
2015-11-20 15:00:00,44.11,44.13,44.08,44.12,10825.0,37.0174,37.0342,36.9922,37.0258,10825.0
2015-11-20 15:10:00,44.12,44.13,44.09,44.12,12400.0,37.0258,37.0342,37.0006,37.0258,12400.0
2015-11-20 15:20:00,44.11,44.17,44.09,44.16,17692.0,37.0174,37.0678,37.0006,37.0594,17692.0
2015-11-20 15:30:00,44.15,44.19,44.15,44.15,21595.0,37.051,37.0846,37.051,37.051,21595.0
2015-11-20 15:40:00,44.16,44.17,44.13,44.16,52757.0,37.0594,37.0678,37.0342,37.0594,52757.0
2015-11-20 15:50:00,44.16,44.21,44.13,44.19,141938.0,37.0594,37.1013,37.0342,37.0846,141938.0
2015-11-23 09:30:00,44.32,44.46,44.27,44.3,20015.0,37.1937,37.3111,37.1517,37.1769,20015.0
2015-11-23 09:40:00,44.31,44.41,44.29,44.4,10558.0,37.1853,37.2692,37.1685,37.2608,10558.0
2015-11-23 09:50:00,44.39,44.4,44.28,44.34,11558.0,37.2524,37.2608,37.1601,37.2104,11558.0
2015-11-23 10:00:00,44.36,44.41,44.34,44.37,11417.0,37.2272,37.2692,37.2104,37.2356,11417.0
2015-11-23 10:10:00,44.38,44.46,44.36,44.46,14521.0,37.244,37.3111,37.2272,37.3111,14521.0
2015-11-23 10:20:00,44.46,44.46,44.41,44.43,8171.0,37.3111,37.3111,37.2692,37.286,8171.0
2015-11-23 10:30:00,44.44,44.46,44.39,44.4,9619.0,37.2944,37.3111,37.2524,37.2608,9619.0
2015-11-23 10:40:00,44.41,44.5,44.41,44.5,8427.0,37.2692,37.3447,37.2692,37.3447,8427.0
2015-11-23 10:50:00,44.49,44.5,44.44,44.49,12167.0,37.3363,37.3447,37.2944,37.3363,12167.0
2015-11-23 11:00:00,44.5,44.54,44.49,44.52,13308.0,37.3447,37.3783,37.3363,37.3615,13308.0
2015-11-23 11:10:00,44.51,44.54,44.51,44.52,5114.0,37.3531,37.3783,37.3531,37.3615,5114.0
2015-11-23 11:20:00,44.51,44.51,44.43,44.45,13697.0,37.3531,37.3531,37.286,37.3027,13697.0
2015-11-23 11:30:00,44.46,44.49,44.45,44.45,7469.0,37.3111,37.3363,37.3027,37.3027,7469.0
2015-11-23 11:40:00,44.45,44.48,44.39,44.4,29311.0,37.3027,37.3279,37.2524,37.2608,29311.0
2015-11-23 11:50:00,44.39,44.4,44.35,44.36,8525.0,37.2524,37.2608,37.2188,37.2272,8525.0
2015-11-23 12:00:00,44.35,44.38,44.32,44.35,11763.0,37.2188,37.244,37.1937,37.2188,11763.0
2015-11-23 12:10:00,44.35,44.36,44.29,44.3,6352.0,37.2188,37.2272,37.1685,37.1769,6352.0
2015-11-23 12:20:00,44.3,44.3,44.25,44.3,8397.0,37.1769,37.1769,37.1349,37.1769,8397.0
2015-11-23 12:30:00,44.31,44.31,44.25,44.25,5124.0,37.1853,37.1853,37.1349,37.1349,5124.0
2015-11-23 12:40:00,44.25,44.28,44.25,44.26,10144.0,37.1349,37.1601,37.1349,37.1433,10144.0
2015-11-23 12:50:00,44.26,44.26,44.19,44.19,11334.0,37.1433,37.1433,37.0846,37.0846,11334.0
2015-11-23 13:00:00,44.2,44.22,44.17,44.22,7478.0,37.0929,37.1097,37.0678,37.1097,7478.0
2015-11-23 13:10:00,44.22,44.22,44.16,44.16,4800.0,37.1097,37.1097,37.0594,37.0594,4800.0
2015-11-23 13:20:00,44.17,44.19,44.15,44.15,5356.0,37.0678,37.0846,37.051,37.051,5356.0
2015-11-23 13:30:00,44.14,44.17,44.11,44.14,9629.0,37.0426,37.0678,37.0174,37.0426,9629.0
2015-11-23 13:40:00,44.14,44.15,44.11,44.13,11988.0,37.0426,37.051,37.0174,37.0342,11988.0
2015-11-23 13:50:00,44.13,44.18,44.13,44.16,5576.0,37.0342,37.0762,37.0342,37.0594,5576.0
2015-11-23 14:00:00,44.15,44.17,44.08,44.09,8758.0,37.051,37.0678,36.9922,37.0006,8758.0
2015-11-23 14:10:00,44.09,44.11,44.06,44.07,10345.0,37.0006,37.0174,36.9755,36.9839,10345.0
2015-11-23 14:20:00,44.06,44.11,44.04,44.11,8094.0,36.9755,37.0174,36.9587,37.0174,8094.0
2015-11-23 14:30:00,44.1,44.11,44.03,44.04,11348.0,37.009,37.0174,36.9503,36.9587,11348.0
2015-11-23 14:40:00,44.05,44.08,44.03,44.06,9020.0,36.9671,36.9922,36.9503,36.9755,9020.0
2015-11-23 14:50:00,44.05,44.09,44.05,44.06,11483.0,36.9671,37.0006,36.9671,36.9755,11483.0
2015-11-23 15:00:00,44.06,44.09,44.05,44.09,11200.0,36.9755,37.0006,36.9671,37.0006,11200.0
2015-11-23 15:10:00,44.09,44.14,44.08,44.12,11501.0,37.0006,37.0426,36.9922,37.0258,11501.0
2015-11-23 15:20:00,44.12,44.17,44.12,44.17,26023.0,37.0258,37.0678,37.0258,37.0678,26023.0
2015-11-23 15:30:00,44.18,44.21,44.17,44.18,24505.0,37.0762,37.1013,37.0678,37.0762,24505.0
2015-11-23 15:40:00,44.17,44.18,44.13,44.15,26893.0,37.0678,37.0762,37.0342,37.051,26893.0
2015-11-23 15:50:00,44.15,44.15,44.1,44.11,52487.0,37.051,37.051,37.009,37.0174,52487.0
2015-11-24 09:30:00,43.92,44.09,43.87,43.94,20132.0,36.858,37.0006,36.816,36.8748,20132.0
2015-11-24 09:40:00,43.99,44.12,43.95,43.98,23422.0,36.9167,37.0258,36.8831,36.9083,23422.0
2015-11-24 09:50:00,43.98,44.04,43.95,43.95,7370.0,36.9083,36.9587,36.8831,36.8831,7370.0
2015-11-24 10:00:00,43.99,44.07,43.96,43.99,12476.0,36.9167,36.9839,36.8915,36.9167,12476.0
2015-11-24 10:10:00,43.98,44.08,43.98,44.07,15033.0,36.9083,36.9922,36.9083,36.9839,15033.0
2015-11-24 10:20:00,44.06,44.07,43.97,43.97,4670.0,36.9755,36.9839,36.8999,36.8999,4670.0
2015-11-24 10:30:00,43.95,43.95,43.9,43.93,9718.0,36.8831,36.8831,36.8412,36.8664,9718.0
2015-11-24 10:40:00,43.94,43.98,43.87,43.87,46207.0,36.8748,36.9083,36.816,36.816,46207.0
2015-11-24 10:50:00,43.87,43.92,43.86,43.89,9200.0,36.816,36.858,36.8076,36.8328,9200.0
2015-11-24 11:00:00,43.88,43.97,43.87,43.97,8173.0,36.8244,36.8999,36.816,36.8999,8173.0
2015-11-24 11:10:00,43.97,44.0,43.93,43.96,9855.0,36.8999,36.9251,36.8664,36.8915,9855.0
2015-11-24 11:20:00,43.95,44.01,43.91,44.01,10737.0,36.8831,36.9335,36.8496,36.9335,10737.0
2015-11-24 11:30:00,44.01,44.16,44.01,44.11,32285.0,36.9335,37.0594,36.9335,37.0174,32285.0
2015-11-24 11:40:00,44.11,44.16,44.08,44.08,6603.0,37.0174,37.0594,36.9922,36.9922,6603.0
2015-11-24 11:50:00,44.08,44.19,44.08,44.13,9921.0,36.9922,37.0846,36.9922,37.0342,9921.0
2015-11-24 12:00:00,44.13,44.16,44.12,44.12,7756.0,37.0342,37.0594,37.0258,37.0258,7756.0
2015-11-24 12:10:00,44.12,44.15,44.08,44.09,10506.0,37.0258,37.051,36.9922,37.0006,10506.0
2015-11-24 12:20:00,44.09,44.1,44.07,44.1,6213.0,37.0006,37.009,36.9839,37.009,6213.0
2015-11-24 12:30:00,44.11,44.12,44.07,44.08,4453.0,37.0174,37.0258,36.9839,36.9922,4453.0
2015-11-24 12:40:00,44.08,44.1,44.06,44.08,7785.0,36.9922,37.009,36.9755,36.9922,7785.0
2015-11-24 12:50:00,44.1,44.15,44.1,44.15,6013.0,37.009,37.051,37.009,37.051,6013.0
2015-11-24 13:00:00,44.15,44.26,44.15,44.25,9270.0,37.051,37.1433,37.051,37.1349,9270.0
2015-11-24 13:10:00,44.26,44.3,44.21,44.21,12332.0,37.1433,37.1769,37.1013,37.1013,12332.0
2015-11-24 13:20:00,44.22,44.33,44.21,44.32,11619.0,37.1097,37.202,37.1013,37.1937,11619.0
2015-11-24 13:30:00,44.32,44.35,44.31,44.34,9361.0,37.1937,37.2188,37.1853,37.2104,9361.0
2015-11-24 13:40:00,44.35,44.37,44.32,44.32,7698.0,37.2188,37.2356,37.1937,37.1937,7698.0
2015-11-24 13:50:00,44.32,44.34,44.28,44.32,15354.0,37.1937,37.2104,37.1601,37.1937,15354.0
2015-11-24 14:00:00,44.32,44.35,44.31,44.31,11435.0,37.1937,37.2188,37.1853,37.1853,11435.0
2015-11-24 14:10:00,44.31,44.33,44.24,44.26,29710.0,37.1853,37.202,37.1265,37.1433,29710.0
2015-11-24 14:20:00,44.25,44.27,44.23,44.23,25655.0,37.1349,37.1517,37.1181,37.1181,25655.0
2015-11-24 14:30:00,44.23,44.27,44.2,44.22,13246.0,37.1181,37.1517,37.0929,37.1097,13246.0
2015-11-24 14:40:00,44.21,44.26,44.2,44.26,18955.0,37.1013,37.1433,37.0929,37.1433,18955.0
2015-11-24 14:50:00,44.26,44.3,44.25,44.26,20787.0,37.1433,37.1769,37.1349,37.1433,20787.0
2015-11-24 15:00:00,44.26,44.31,44.23,44.28,19348.0,37.1433,37.1853,37.1181,37.1601,19348.0
2015-11-24 15:10:00,44.27,44.3,44.22,44.28,29090.0,37.1517,37.1769,37.1097,37.1601,29090.0
2015-11-24 15:20:00,44.27,44.29,44.19,44.22,37315.0,37.1517,37.1685,37.0846,37.1097,37315.0
2015-11-24 15:30:00,44.21,44.23,44.18,44.19,27882.0,37.1013,37.1181,37.0762,37.0846,27882.0
2015-11-24 15:40:00,44.2,44.22,44.04,44.05,102844.0,37.0929,37.1097,36.9587,36.9671,102844.0
2015-11-24 15:50:00,44.06,44.17,44.05,44.13,78929.0,36.9755,37.0678,36.9671,37.0342,78929.0
2015-11-25 09:30:00,44.21,44.25,44.04,44.15,10326.0,37.1013,37.1349,36.9587,37.051,10326.0
2015-11-25 09:40:00,44.11,44.13,44.05,44.09,6703.0,37.0174,37.0342,36.9671,37.0006,6703.0
2015-11-25 09:50:00,44.03,44.17,44.03,44.07,7048.0,36.9503,37.0678,36.9503,36.9839,7048.0
2015-11-25 10:00:00,44.07,44.12,44.01,44.03,21925.0,36.9839,37.0258,36.9335,36.9503,21925.0
2015-11-25 10:10:00,44.03,44.08,44.03,44.06,8952.0,36.9503,36.9922,36.9503,36.9755,8952.0
2015-11-25 10:20:00,44.07,44.09,44.01,44.01,7478.0,36.9839,37.0006,36.9335,36.9335,7478.0
2015-11-25 10:30:00,44.0,44.06,44.0,44.02,9646.0,36.9251,36.9755,36.9251,36.9419,9646.0
2015-11-25 10:40:00,44.02,44.03,43.98,44.01,11368.0,36.9419,36.9503,36.9083,36.9335,11368.0
2015-11-25 10:50:00,44.02,44.04,44.0,44.0,8456.0,36.9419,36.9587,36.9251,36.9251,8456.0
2015-11-25 11:00:00,44.01,44.01,43.95,43.95,7139.0,36.9335,36.9335,36.8831,36.8831,7139.0
2015-11-25 11:10:00,43.95,43.95,43.9,43.95,11960.0,36.8831,36.8831,36.8412,36.8831,11960.0
2015-11-25 11:20:00,43.95,44.01,43.95,44.0,9351.0,36.8831,36.9335,36.8831,36.9251,9351.0
2015-11-25 11:30:00,44.0,44.02,43.99,44.0,11059.0,36.9251,36.9419,36.9167,36.9251,11059.0
2015-11-25 11:40:00,44.0,44.0,43.96,43.97,9998.0,36.9251,36.9251,36.8915,36.8999,9998.0
2015-11-25 11:50:00,43.97,44.0,43.96,43.99,7929.0,36.8999,36.9251,36.8915,36.9167,7929.0
2015-11-25 12:00:00,43.99,44.04,43.98,44.03,16234.0,36.9167,36.9587,36.9083,36.9503,16234.0
2015-11-25 12:10:00,44.03,44.11,44.02,44.09,5800.0,36.9503,37.0174,36.9419,37.0006,5800.0
2015-11-25 12:20:00,44.09,44.09,44.05,44.06,3026.0,37.0006,37.0006,36.9671,36.9755,3026.0
2015-11-25 12:30:00,44.05,44.06,43.97,43.97,4571.0,36.9671,36.9755,36.8999,36.8999,4571.0
2015-11-25 12:40:00,43.97,43.98,43.94,43.95,6893.0,36.8999,36.9083,36.8748,36.8831,6893.0
2015-11-25 12:50:00,43.95,43.96,43.92,43.93,6234.0,36.8831,36.8915,36.858,36.8664,6234.0
2015-11-25 13:00:00,43.93,43.93,43.89,43.9,6654.0,36.8664,36.8664,36.8328,36.8412,6654.0
2015-11-25 13:10:00,43.9,43.93,43.87,43.89,10375.0,36.8412,36.8664,36.816,36.8328,10375.0
2015-11-25 13:20:00,43.89,43.91,43.86,43.9,6524.0,36.8328,36.8496,36.8076,36.8412,6524.0
2015-11-25 13:30:00,43.89,43.94,43.88,43.92,10682.0,36.8328,36.8748,36.8244,36.858,10682.0
2015-11-25 13:40:00,43.91,43.91,43.87,43.9,3620.0,36.8496,36.8496,36.816,36.8412,3620.0
2015-11-25 13:50:00,43.89,43.92,43.86,43.88,6025.0,36.8328,36.858,36.8076,36.8244,6025.0
2015-11-25 14:00:00,43.89,43.9,43.87,43.87,3080.0,36.8328,36.8412,36.816,36.816,3080.0
2015-11-25 14:10:00,43.88,43.94,43.88,43.94,8925.0,36.8244,36.8748,36.8244,36.8748,8925.0
2015-11-25 14:20:00,43.94,43.97,43.92,43.92,10290.0,36.8748,36.8999,36.858,36.858,10290.0
2015-11-25 14:30:00,43.92,43.94,43.91,43.91,9254.0,36.858,36.8748,36.8496,36.8496,9254.0
2015-11-25 14:40:00,43.91,43.91,43.88,43.91,9397.0,36.8496,36.8496,36.8244,36.8496,9397.0
2015-11-25 14:50:00,43.91,43.91,43.88,43.91,10099.0,36.8496,36.8496,36.8244,36.8496,10099.0
2015-11-25 15:00:00,43.91,43.96,43.9,43.96,11100.0,36.8496,36.8915,36.8412,36.8915,11100.0
2015-11-25 15:10:00,43.96,43.96,43.92,43.95,15462.0,36.8915,36.8915,36.858,36.8831,15462.0
2015-11-25 15:20:00,43.94,43.96,43.93,43.96,12833.0,36.8748,36.8915,36.8664,36.8915,12833.0
2015-11-25 15:30:00,43.95,43.96,43.92,43.95,15071.0,36.8831,36.8915,36.858,36.8831,15071.0
2015-11-25 15:40:00,43.96,43.98,43.93,43.97,26414.0,36.8915,36.9083,36.8664,36.8999,26414.0
2015-11-25 15:50:00,43.97,43.97,43.92,43.95,31638.0,36.8999,36.8999,36.858,36.8831,31638.0
2015-11-27 09:30:00,44.0,44.19,43.84,43.87,9768.0,36.9251,37.0846,36.7908,36.816,9768.0
2015-11-27 09:40:00,43.87,43.92,43.76,43.78,11052.0,36.816,36.858,36.7237,36.7405,11052.0
2015-11-27 09:50:00,43.77,43.85,43.76,43.84,11525.0,36.7321,36.7992,36.7237,36.7908,11525.0
2015-11-27 10:00:00,43.82,43.83,43.76,43.83,9094.0,36.774,36.7824,36.7237,36.7824,9094.0
2015-11-27 10:10:00,43.83,43.93,43.83,43.92,13018.0,36.7824,36.8664,36.7824,36.858,13018.0
2015-11-27 10:20:00,43.93,44.0,43.93,43.99,16870.0,36.8664,36.9251,36.8664,36.9167,16870.0
2015-11-27 10:30:00,44.0,44.01,43.93,43.93,6800.0,36.9251,36.9335,36.8664,36.8664,6800.0
2015-11-27 10:40:00,43.92,43.96,43.9,43.93,7220.0,36.858,36.8915,36.8412,36.8664,7220.0
2015-11-27 10:50:00,43.93,43.96,43.93,43.96,7426.0,36.8664,36.8915,36.8664,36.8915,7426.0
2015-11-27 11:00:00,43.96,44.08,43.95,44.05,20408.0,36.8915,36.9922,36.8831,36.9671,20408.0
2015-11-27 11:10:00,44.04,44.04,43.99,44.04,9709.0,36.9587,36.9587,36.9167,36.9587,9709.0
2015-11-27 11:20:00,44.05,44.05,43.96,43.96,5232.0,36.9671,36.9671,36.8915,36.8915,5232.0
2015-11-27 11:30:00,43.96,44.01,43.89,43.89,6826.0,36.8915,36.9335,36.8328,36.8328,6826.0
2015-11-27 11:40:00,43.89,43.89,43.86,43.87,7946.0,36.8328,36.8328,36.8076,36.816,7946.0
2015-11-27 11:50:00,43.87,43.9,43.86,43.87,8798.0,36.816,36.8412,36.8076,36.816,8798.0
2015-11-27 12:00:00,43.87,43.93,43.87,43.91,13776.0,36.816,36.8664,36.816,36.8496,13776.0
2015-11-27 12:10:00,43.91,43.99,43.9,43.98,7519.0,36.8496,36.9167,36.8412,36.9083,7519.0
2015-11-27 12:20:00,43.97,43.99,43.95,43.97,12325.0,36.8999,36.9167,36.8831,36.8999,12325.0
2015-11-27 12:30:00,43.98,44.02,43.97,43.98,13086.0,36.9083,36.9419,36.8999,36.9083,13086.0
2015-11-27 12:40:00,43.99,44.03,43.99,44.0,14740.0,36.9167,36.9503,36.9167,36.9251,14740.0
2015-11-27 12:50:00,43.99,44.03,43.96,43.97,49351.0,36.9167,36.9503,36.8915,36.8999,49351.0
2015-11-30 09:30:00,44.14,44.34,44.05,44.1,34525.0,37.0426,37.2104,36.9671,37.009,34525.0
2015-11-30 09:40:00,44.09,44.16,44.01,44.13,28603.0,37.0006,37.0594,36.9335,37.0342,28603.0
2015-11-30 09:50:00,44.12,44.12,44.01,44.04,15165.0,37.0258,37.0258,36.9335,36.9587,15165.0
2015-11-30 10:00:00,44.04,44.07,43.93,43.94,17842.0,36.9587,36.9839,36.8664,36.8748,17842.0
2015-11-30 10:10:00,43.96,43.98,43.91,43.93,23266.0,36.8915,36.9083,36.8496,36.8664,23266.0
2015-11-30 10:20:00,43.94,44.0,43.93,44.0,13886.0,36.8748,36.9251,36.8664,36.9251,13886.0
2015-11-30 10:30:00,44.0,44.06,43.98,44.02,15255.0,36.9251,36.9755,36.9083,36.9419,15255.0
2015-11-30 10:40:00,44.02,44.05,43.94,43.95,31604.0,36.9419,36.9671,36.8748,36.8831,31604.0
2015-11-30 10:50:00,43.95,43.96,43.9,43.91,18378.0,36.8831,36.8915,36.8412,36.8496,18378.0
2015-11-30 11:00:00,43.91,43.91,43.86,43.9,19798.0,36.8496,36.8496,36.8076,36.8412,19798.0
2015-11-30 11:10:00,43.9,43.95,43.88,43.88,21768.0,36.8412,36.8831,36.8244,36.8244,21768.0
2015-11-30 11:20:00,43.88,43.91,43.81,43.82,15502.0,36.8244,36.8496,36.7657,36.774,15502.0
2015-11-30 11:30:00,43.82,43.89,43.82,43.86,21247.0,36.774,36.8328,36.774,36.8076,21247.0
2015-11-30 11:40:00,43.85,43.86,43.81,43.83,25276.0,36.7992,36.8076,36.7657,36.7824,25276.0
2015-11-30 11:50:00,43.83,43.84,43.78,43.83,18295.0,36.7824,36.7908,36.7405,36.7824,18295.0
2015-11-30 12:00:00,43.83,43.88,43.81,43.85,22047.0,36.7824,36.8244,36.7657,36.7992,22047.0
2015-11-30 12:10:00,43.84,43.93,43.84,43.93,12083.0,36.7908,36.8664,36.7908,36.8664,12083.0
2015-11-30 12:20:00,43.94,43.94,43.89,43.94,9135.0,36.8748,36.8748,36.8328,36.8748,9135.0
2015-11-30 12:30:00,43.95,43.95,43.9,43.91,8109.0,36.8831,36.8831,36.8412,36.8496,8109.0
2015-11-30 12:40:00,43.92,43.94,43.9,43.93,10030.0,36.858,36.8748,36.8412,36.8664,10030.0
2015-11-30 12:50:00,43.93,43.94,43.91,43.93,10490.0,36.8664,36.8748,36.8496,36.8664,10490.0
2015-11-30 13:00:00,43.92,44.0,43.91,43.99,16600.0,36.858,36.9251,36.8496,36.9167,16600.0
2015-11-30 13:10:00,43.99,44.01,43.96,43.99,13785.0,36.9167,36.9335,36.8915,36.9167,13785.0
2015-11-30 13:20:00,43.98,44.06,43.98,44.03,9721.0,36.9083,36.9755,36.9083,36.9503,9721.0
2015-11-30 13:30:00,44.04,44.04,43.99,43.99,10082.0,36.9587,36.9587,36.9167,36.9167,10082.0
2015-11-30 13:40:00,43.99,44.04,43.99,44.04,10186.0,36.9167,36.9587,36.9167,36.9587,10186.0
2015-11-30 13:50:00,44.04,44.05,43.98,43.98,13133.0,36.9587,36.9671,36.9083,36.9083,13133.0
2015-11-30 14:00:00,43.97,43.98,43.95,43.95,15205.0,36.8999,36.9083,36.8831,36.8831,15205.0
2015-11-30 14:10:00,43.96,43.97,43.91,43.97,40812.0,36.8915,36.8999,36.8496,36.8999,40812.0
2015-11-30 14:20:00,43.97,43.97,43.84,43.84,38593.0,36.8999,36.8999,36.7908,36.7908,38593.0
2015-11-30 14:30:00,43.84,43.85,43.81,43.84,27913.0,36.7908,36.7992,36.7657,36.7908,27913.0
2015-11-30 14:40:00,43.84,43.85,43.8,43.81,25493.0,36.7908,36.7992,36.7573,36.7657,25493.0
2015-11-30 14:50:00,43.81,43.85,43.78,43.79,26864.0,36.7657,36.7992,36.7405,36.7489,26864.0
2015-11-30 15:00:00,43.79,43.8,43.76,43.79,22452.0,36.7489,36.7573,36.7237,36.7489,22452.0
2015-11-30 15:10:00,43.79,43.82,43.76,43.78,39483.0,36.7489,36.774,36.7237,36.7405,39483.0
2015-11-30 15:20:00,43.77,43.82,43.77,43.81,44985.0,36.7321,36.774,36.7321,36.7657,44985.0
2015-11-30 15:30:00,43.81,43.89,43.8,43.89,34162.0,36.7657,36.8328,36.7573,36.8328,34162.0
2015-11-30 15:40:00,43.89,43.91,43.8,43.81,56229.0,36.8328,36.8496,36.7573,36.7657,56229.0
2015-11-30 15:50:00,43.81,43.82,43.76,43.76,119329.0,36.7657,36.774,36.7237,36.7237,119329.0
2015-12-01 09:30:00,43.98,44.13,43.78,44.06,27300.0,36.9083,37.0342,36.7405,36.9755,27300.0
2015-12-01 09:40:00,44.05,44.21,44.05,44.13,17686.0,36.9671,37.1013,36.9671,37.0342,17686.0
2015-12-01 09:50:00,44.13,44.19,44.01,44.01,21157.0,37.0342,37.0846,36.9335,36.9335,21157.0
2015-12-01 10:00:00,43.99,44.04,43.94,43.97,25452.0,36.9167,36.9587,36.8748,36.8999,25452.0
2015-12-01 10:10:00,43.97,43.99,43.81,43.87,29411.0,36.8999,36.9167,36.7657,36.816,29411.0
2015-12-01 10:20:00,43.9,43.96,43.86,43.94,16855.0,36.8412,36.8915,36.8076,36.8748,16855.0
2015-12-01 10:30:00,43.95,43.95,43.81,43.9,60894.0,36.8831,36.8831,36.7657,36.8412,60894.0
2015-12-01 10:40:00,43.89,43.9,43.84,43.87,42536.0,36.8328,36.8412,36.7908,36.816,42536.0
2015-12-01 10:50:00,43.87,43.89,43.81,43.83,23507.0,36.816,36.8328,36.7657,36.7824,23507.0
2015-12-01 11:00:00,43.83,43.86,43.77,43.77,20329.0,36.7824,36.8076,36.7321,36.7321,20329.0
2015-12-01 11:10:00,43.78,43.81,43.73,43.81,23437.0,36.7405,36.7657,36.6985,36.7657,23437.0
2015-12-01 11:20:00,43.81,43.89,43.81,43.84,21855.0,36.7657,36.8328,36.7657,36.7908,21855.0
2015-12-01 11:30:00,43.84,43.89,43.73,43.74,23621.0,36.7908,36.8328,36.6985,36.7069,23621.0
2015-12-01 11:40:00,43.74,43.79,43.73,43.77,20806.0,36.7069,36.7489,36.6985,36.7321,20806.0
2015-12-01 11:50:00,43.78,43.84,43.74,43.83,11436.0,36.7405,36.7908,36.7069,36.7824,11436.0
2015-12-01 12:00:00,43.84,43.86,43.8,43.82,11666.0,36.7908,36.8076,36.7573,36.774,11666.0
2015-12-01 12:10:00,43.83,43.84,43.76,43.76,18008.0,36.7824,36.7908,36.7237,36.7237,18008.0
2015-12-01 12:20:00,43.75,43.8,43.74,43.77,11247.0,36.7153,36.7573,36.7069,36.7321,11247.0
2015-12-01 12:30:00,43.78,43.81,43.77,43.79,11114.0,36.7405,36.7657,36.7321,36.7489,11114.0
2015-12-01 12:40:00,43.8,43.83,43.78,43.8,14786.0,36.7573,36.7824,36.7405,36.7573,14786.0
2015-12-01 12:50:00,43.8,43.84,43.8,43.83,9567.0,36.7573,36.7908,36.7573,36.7824,9567.0
2015-12-01 13:00:00,43.83,43.83,43.75,43.76,18879.0,36.7824,36.7824,36.7153,36.7237,18879.0
2015-12-01 13:10:00,43.76,43.77,43.71,43.71,16609.0,36.7237,36.7321,36.6817,36.6817,16609.0
2015-12-01 13:20:00,43.71,43.76,43.7,43.7,12698.0,36.6817,36.7237,36.6733,36.6733,12698.0
2015-12-01 13:30:00,43.7,43.72,43.65,43.71,16328.0,36.6733,36.6901,36.6314,36.6817,16328.0
2015-12-01 13:40:00,43.71,43.71,43.66,43.68,17740.0,36.6817,36.6817,36.6398,36.6566,17740.0
2015-12-01 13:50:00,43.68,43.75,43.68,43.72,12806.0,36.6566,36.7153,36.6566,36.6901,12806.0
2015-12-01 14:00:00,43.72,43.78,43.72,43.78,18248.0,36.6901,36.7405,36.6901,36.7405,18248.0
2015-12-01 14:10:00,43.78,43.79,43.73,43.74,20716.0,36.7405,36.7489,36.6985,36.7069,20716.0
2015-12-01 14:20:00,43.75,43.79,43.74,43.76,19908.0,36.7153,36.7489,36.7069,36.7237,19908.0
2015-12-01 14:30:00,43.76,43.78,43.72,43.73,19933.0,36.7237,36.7405,36.6901,36.6985,19933.0
2015-12-01 14:40:00,43.72,43.75,43.69,43.73,25709.0,36.6901,36.7153,36.665,36.6985,25709.0
2015-12-01 14:50:00,43.72,43.78,43.71,43.77,18602.0,36.6901,36.7405,36.6817,36.7321,18602.0
2015-12-01 15:00:00,43.77,43.79,43.75,43.76,11285.0,36.7321,36.7489,36.7153,36.7237,11285.0
2015-12-01 15:10:00,43.76,43.78,43.75,43.78,21103.0,36.7237,36.7405,36.7153,36.7405,21103.0
2015-12-01 15:20:00,43.78,43.82,43.74,43.82,20153.0,36.7405,36.774,36.7069,36.774,20153.0
2015-12-01 15:30:00,43.82,43.82,43.78,43.8,25884.0,36.774,36.774,36.7405,36.7573,25884.0
2015-12-01 15:40:00,43.8,43.82,43.78,43.78,53148.0,36.7573,36.774,36.7405,36.7405,53148.0
2015-12-01 15:50:00,43.79,43.87,43.78,43.84,98286.0,36.7489,36.816,36.7405,36.7908,98286.0
2015-12-02 09:30:00,43.6,43.68,43.47,43.56,26450.0,36.9009,36.9686,36.7909,36.8671,26450.0
2015-12-02 09:40:00,43.59,43.64,43.57,43.57,16747.0,36.8925,36.9348,36.8755,36.8755,16747.0
2015-12-02 09:50:00,43.57,43.57,43.48,43.51,18175.0,36.8755,36.8755,36.7994,36.8248,18175.0
2015-12-02 10:00:00,43.51,43.59,43.51,43.58,27130.0,36.8248,36.8925,36.8248,36.884,27130.0
2015-12-02 10:10:00,43.58,43.58,43.51,43.56,18523.0,36.884,36.884,36.8248,36.8671,18523.0
2015-12-02 10:20:00,43.57,43.61,43.56,43.61,23864.0,36.8755,36.9094,36.8671,36.9094,23864.0
2015-12-02 10:30:00,43.61,43.61,43.57,43.6,16113.0,36.9094,36.9094,36.8755,36.9009,16113.0
2015-12-02 10:40:00,43.6,43.61,43.57,43.58,10952.0,36.9009,36.9094,36.8755,36.884,10952.0
2015-12-02 10:50:00,43.58,43.6,43.56,43.57,11666.0,36.884,36.9009,36.8671,36.8755,11666.0
2015-12-02 11:00:00,43.57,43.57,43.46,43.46,15954.0,36.8755,36.8755,36.7824,36.7824,15954.0
2015-12-02 11:10:00,43.45,43.46,43.39,43.41,16757.0,36.774,36.7824,36.7232,36.7401,16757.0
2015-12-02 11:20:00,43.42,43.49,43.42,43.44,14526.0,36.7486,36.8078,36.7486,36.7655,14526.0
2015-12-02 11:30:00,43.45,43.5,43.44,43.5,21155.0,36.774,36.8163,36.7655,36.8163,21155.0
2015-12-02 11:40:00,43.5,43.5,43.44,43.45,18690.0,36.8163,36.8163,36.7655,36.774,18690.0
2015-12-02 11:50:00,43.45,43.51,43.44,43.51,25007.0,36.774,36.8248,36.7655,36.8248,25007.0
2015-12-02 12:00:00,43.51,43.56,43.51,43.55,14717.0,36.8248,36.8671,36.8248,36.8586,14717.0
2015-12-02 12:10:00,43.55,43.55,43.47,43.47,12392.0,36.8586,36.8586,36.7909,36.7909,12392.0
2015-12-02 12:20:00,43.47,43.53,43.43,43.52,21048.0,36.7909,36.8417,36.7571,36.8332,21048.0
2015-12-02 12:30:00,43.52,43.58,43.5,43.58,8107.0,36.8332,36.884,36.8163,36.884,8107.0
2015-12-02 12:40:00,43.57,43.58,43.53,43.54,8668.0,36.8755,36.884,36.8417,36.8501,8668.0
2015-12-02 12:50:00,43.53,43.56,43.52,43.53,10959.0,36.8417,36.8671,36.8332,36.8417,10959.0
2015-12-02 13:00:00,43.54,43.55,43.51,43.52,12015.0,36.8501,36.8586,36.8248,36.8332,12015.0
2015-12-02 13:10:00,43.52,43.58,43.52,43.58,11182.0,36.8332,36.884,36.8332,36.884,11182.0
2015-12-02 13:20:00,43.57,43.65,43.57,43.62,8000.0,36.8755,36.9432,36.8755,36.9179,8000.0
2015-12-02 13:30:00,43.61,43.63,43.59,43.6,5513.0,36.9094,36.9263,36.8925,36.9009,5513.0
2015-12-02 13:40:00,43.59,43.62,43.58,43.61,15976.0,36.8925,36.9179,36.884,36.9094,15976.0
2015-12-02 13:50:00,43.6,43.64,43.59,43.63,21687.0,36.9009,36.9348,36.8925,36.9263,21687.0
2015-12-02 14:00:00,43.62,43.62,43.57,43.59,20980.0,36.9179,36.9179,36.8755,36.8925,20980.0
2015-12-02 14:10:00,43.59,43.6,43.54,43.55,18826.0,36.8925,36.9009,36.8501,36.8586,18826.0
2015-12-02 14:20:00,43.55,43.57,43.53,43.56,14127.0,36.8586,36.8755,36.8417,36.8671,14127.0
2015-12-02 14:30:00,43.56,43.56,43.5,43.55,19700.0,36.8671,36.8671,36.8163,36.8586,19700.0
2015-12-02 14:40:00,43.54,43.56,43.51,43.53,46732.0,36.8501,36.8671,36.8248,36.8417,46732.0
2015-12-02 14:50:00,43.52,43.53,43.46,43.46,23768.0,36.8332,36.8417,36.7824,36.7824,23768.0
2015-12-02 15:00:00,43.48,43.51,43.46,43.5,28739.0,36.7994,36.8248,36.7824,36.8163,28739.0
2015-12-02 15:10:00,43.5,43.55,43.49,43.53,16784.0,36.8163,36.8586,36.8078,36.8417,16784.0
2015-12-02 15:20:00,43.53,43.56,43.49,43.49,21947.0,36.8417,36.8671,36.8078,36.8078,21947.0
2015-12-02 15:30:00,43.5,43.51,43.45,43.46,38603.0,36.8163,36.8248,36.774,36.7824,38603.0
2015-12-02 15:40:00,43.45,43.48,43.42,43.43,55291.0,36.774,36.7994,36.7486,36.7571,55291.0
2015-12-02 15:50:00,43.42,43.45,43.4,43.44,101064.0,36.7486,36.774,36.7317,36.7655,101064.0
2015-12-03 09:30:00,43.51,43.63,43.42,43.46,23737.0,36.8248,36.9263,36.7486,36.7824,23737.0
2015-12-03 09:40:00,43.45,43.52,43.41,43.46,15780.0,36.774,36.8332,36.7401,36.7824,15780.0
2015-12-03 09:50:00,43.46,43.49,43.41,43.41,15257.0,36.7824,36.8078,36.7401,36.7401,15257.0
2015-12-03 10:00:00,43.4,43.4,43.2,43.2,20833.0,36.7317,36.7317,36.5624,36.5624,20833.0
2015-12-03 10:10:00,43.2,43.29,43.2,43.25,18261.0,36.5624,36.6386,36.5624,36.6047,18261.0
2015-12-03 10:20:00,43.24,43.27,43.18,43.26,12197.0,36.5962,36.6216,36.5455,36.6132,12197.0
2015-12-03 10:30:00,43.24,43.3,43.2,43.22,13351.0,36.5962,36.647,36.5624,36.5793,13351.0
2015-12-03 10:40:00,43.23,43.35,43.23,43.34,6786.0,36.5878,36.6893,36.5878,36.6809,6786.0
2015-12-03 10:50:00,43.35,43.4,43.32,43.34,9862.0,36.6893,36.7317,36.664,36.6809,9862.0
2015-12-03 11:00:00,43.34,43.42,43.33,43.42,9591.0,36.6809,36.7486,36.6724,36.7486,9591.0
2015-12-03 11:10:00,43.42,43.47,43.41,43.44,11202.0,36.7486,36.7909,36.7401,36.7655,11202.0
2015-12-03 11:20:00,43.44,43.46,43.41,43.45,9545.0,36.7655,36.7824,36.7401,36.774,9545.0
2015-12-03 11:30:00,43.45,43.45,43.3,43.31,16470.0,36.774,36.774,36.647,36.6555,16470.0
2015-12-03 11:40:00,43.31,43.31,43.24,43.25,11992.0,36.6555,36.6555,36.5962,36.6047,11992.0
2015-12-03 11:50:00,43.26,43.33,43.25,43.31,6618.0,36.6132,36.6724,36.6047,36.6555,6618.0
2015-12-03 12:00:00,43.31,43.32,43.3,43.3,9875.0,36.6555,36.664,36.647,36.647,9875.0
2015-12-03 12:10:00,43.3,43.3,43.22,43.22,8797.0,36.647,36.647,36.5793,36.5793,8797.0
2015-12-03 12:20:00,43.22,43.22,43.15,43.18,11911.0,36.5793,36.5793,36.5201,36.5455,11911.0
2015-12-03 12:30:00,43.16,43.19,43.13,43.17,48316.0,36.5285,36.5539,36.5031,36.537,48316.0
2015-12-03 12:40:00,43.16,43.16,43.14,43.14,12353.0,36.5285,36.5285,36.5116,36.5116,12353.0
2015-12-03 12:50:00,43.15,43.15,43.1,43.12,11184.0,36.5201,36.5201,36.4778,36.4947,11184.0
2015-12-03 13:00:00,43.12,43.15,43.1,43.14,11008.0,36.4947,36.5201,36.4778,36.5116,11008.0
2015-12-03 13:10:00,43.13,43.19,43.12,43.19,10752.0,36.5031,36.5539,36.4947,36.5539,10752.0
2015-12-03 13:20:00,43.19,43.22,43.16,43.21,12212.0,36.5539,36.5793,36.5285,36.5709,12212.0
2015-12-03 13:30:00,43.21,43.22,43.14,43.14,9277.0,36.5709,36.5793,36.5116,36.5116,9277.0
2015-12-03 13:40:00,43.13,43.15,43.07,43.08,11295.0,36.5031,36.5201,36.4524,36.4608,11295.0
2015-12-03 13:50:00,43.07,43.07,43.0,43.01,11563.0,36.4524,36.4524,36.3931,36.4016,11563.0
2015-12-03 14:00:00,43.01,43.02,42.95,42.97,19235.0,36.4016,36.41,36.3508,36.3677,19235.0
2015-12-03 14:10:00,42.97,43.0,42.97,42.97,9169.0,36.3677,36.3931,36.3677,36.3677,9169.0
2015-12-03 14:20:00,42.97,42.97,42.85,42.85,18655.0,36.3677,36.3677,36.2662,36.2662,18655.0
2015-12-03 14:30:00,42.86,42.87,42.8,42.81,19270.0,36.2746,36.2831,36.2238,36.2323,19270.0
2015-12-03 14:40:00,42.81,42.82,42.76,42.82,16207.0,36.2323,36.2408,36.19,36.2408,16207.0
2015-12-03 14:50:00,42.82,42.89,42.82,42.89,14869.0,36.2408,36.3,36.2408,36.3,14869.0
2015-12-03 15:00:00,42.88,42.96,42.87,42.91,26614.0,36.2916,36.3593,36.2831,36.3169,26614.0
2015-12-03 15:10:00,42.9,42.92,42.86,42.86,25322.0,36.3085,36.3254,36.2746,36.2746,25322.0
2015-12-03 15:20:00,42.86,42.91,42.84,42.86,30666.0,36.2746,36.3169,36.2577,36.2746,30666.0
2015-12-03 15:30:00,42.87,42.95,42.82,42.94,48150.0,36.2831,36.3508,36.2408,36.3423,48150.0
2015-12-03 15:40:00,42.94,42.97,42.87,42.96,68785.0,36.3423,36.3677,36.2831,36.3593,68785.0
2015-12-03 15:50:00,42.95,42.98,42.91,42.96,128694.0,36.3508,36.3762,36.3169,36.3593,128694.0
2015-12-04 09:30:00,43.06,43.2,42.97,43.12,17712.0,36.4439,36.5624,36.3677,36.4947,17712.0
2015-12-04 09:40:00,43.12,43.37,43.12,43.34,25770.0,36.4947,36.7063,36.4947,36.6809,25770.0
2015-12-04 09:50:00,43.32,43.41,43.3,43.37,11719.0,36.664,36.7401,36.647,36.7063,11719.0
2015-12-04 10:00:00,43.37,43.4,43.28,43.29,24754.0,36.7063,36.7317,36.6301,36.6386,24754.0
2015-12-04 10:10:00,43.3,43.39,43.29,43.38,17569.0,36.647,36.7232,36.6386,36.7147,17569.0
2015-12-04 10:20:00,43.38,43.5,43.38,43.48,17275.0,36.7147,36.8163,36.7147,36.7994,17275.0
2015-12-04 10:30:00,43.49,43.57,43.43,43.56,17926.0,36.8078,36.8755,36.7571,36.8671,17926.0
2015-12-04 10:40:00,43.56,43.56,43.47,43.54,24654.0,36.8671,36.8671,36.7909,36.8501,24654.0
2015-12-04 10:50:00,43.55,43.62,43.54,43.62,15529.0,36.8586,36.9179,36.8501,36.9179,15529.0
2015-12-04 11:00:00,43.62,43.63,43.55,43.55,13723.0,36.9179,36.9263,36.8586,36.8586,13723.0
2015-12-04 11:10:00,43.54,43.58,43.53,43.58,7322.0,36.8501,36.884,36.8417,36.884,7322.0
2015-12-04 11:20:00,43.57,43.6,43.51,43.51,9541.0,36.8755,36.9009,36.8248,36.8248,9541.0
2015-12-04 11:30:00,43.51,43.53,43.49,43.51,20973.0,36.8248,36.8417,36.8078,36.8248,20973.0
2015-12-04 11:40:00,43.5,43.51,43.42,43.42,15314.0,36.8163,36.8248,36.7486,36.7486,15314.0
2015-12-04 11:50:00,43.42,43.44,43.37,43.44,16465.0,36.7486,36.7655,36.7063,36.7655,16465.0
2015-12-04 12:00:00,43.45,43.48,43.4,43.46,11913.0,36.774,36.7994,36.7317,36.7824,11913.0
2015-12-04 12:10:00,43.47,43.53,43.47,43.48,7000.0,36.7909,36.8417,36.7909,36.7994,7000.0
2015-12-04 12:20:00,43.48,43.55,43.48,43.5,6945.0,36.7994,36.8586,36.7994,36.8163,6945.0
2015-12-04 12:30:00,43.51,43.69,43.51,43.67,12053.0,36.8248,36.9771,36.8248,36.9602,12053.0
2015-12-04 12:40:00,43.68,43.75,43.68,43.75,7447.0,36.9686,37.0279,36.9686,37.0279,7447.0
2015-12-04 12:50:00,43.76,43.81,43.74,43.8,14982.0,37.0363,37.0787,37.0194,37.0702,14982.0
2015-12-04 13:00:00,43.79,43.89,43.79,43.87,10897.0,37.0617,37.1464,37.0617,37.1294,10897.0
2015-12-04 13:10:00,43.87,43.91,43.85,43.85,7913.0,37.1294,37.1633,37.1125,37.1125,7913.0
2015-12-04 13:20:00,43.84,43.87,43.8,43.83,7009.0,37.1041,37.1294,37.0702,37.0956,7009.0
2015-12-04 13:30:00,43.84,43.86,43.82,43.85,7844.0,37.1041,37.121,37.0871,37.1125,7844.0
2015-12-04 13:40:00,43.86,43.88,43.83,43.87,12181.0,37.121,37.1379,37.0956,37.1294,12181.0
2015-12-04 13:50:00,43.87,43.91,43.86,43.87,8128.0,37.1294,37.1633,37.121,37.1294,8128.0
2015-12-04 14:00:00,43.87,43.87,43.81,43.82,7412.0,37.1294,37.1294,37.0787,37.0871,7412.0
2015-12-04 14:10:00,43.81,43.84,43.77,43.77,11577.0,37.0787,37.1041,37.0448,37.0448,11577.0
2015-12-04 14:20:00,43.77,43.82,43.76,43.8,12348.0,37.0448,37.0871,37.0363,37.0702,12348.0
2015-12-04 14:30:00,43.8,43.83,43.78,43.79,7518.0,37.0702,37.0956,37.0533,37.0617,7518.0
2015-12-04 14:40:00,43.8,43.86,43.8,43.86,37991.0,37.0702,37.121,37.0702,37.121,37991.0
2015-12-04 14:50:00,43.85,43.9,43.85,43.89,46945.0,37.1125,37.1548,37.1125,37.1464,46945.0
2015-12-04 15:00:00,43.89,43.9,43.81,43.84,29258.0,37.1464,37.1548,37.0787,37.1041,29258.0
2015-12-04 15:10:00,43.84,43.88,43.83,43.86,13264.0,37.1041,37.1379,37.0956,37.121,13264.0
2015-12-04 15:20:00,43.86,43.86,43.79,43.84,19567.0,37.121,37.121,37.0617,37.1041,19567.0
2015-12-04 15:30:00,43.84,43.84,43.77,43.8,32093.0,37.1041,37.1041,37.0448,37.0702,32093.0
2015-12-04 15:40:00,43.8,43.92,43.8,43.88,54684.0,37.0702,37.1718,37.0702,37.1379,54684.0
2015-12-04 15:50:00,43.89,43.93,43.87,43.92,73901.0,37.1464,37.1802,37.1294,37.1718,73901.0
2015-12-07 09:30:00,43.85,43.88,43.64,43.85,26633.0,37.1125,37.1379,36.9348,37.1125,26633.0
2015-12-07 09:40:00,43.84,43.9,43.76,43.79,14692.0,37.1041,37.1548,37.0363,37.0617,14692.0
2015-12-07 09:50:00,43.78,43.9,43.74,43.89,7153.0,37.0533,37.1548,37.0194,37.1464,7153.0
2015-12-07 10:00:00,43.88,43.94,43.86,43.9,12831.0,37.1379,37.1887,37.121,37.1548,12831.0
2015-12-07 10:10:00,43.92,43.99,43.92,43.99,11531.0,37.1718,37.231,37.1718,37.231,11531.0
2015-12-07 10:20:00,43.98,43.99,43.93,43.95,8894.0,37.2225,37.231,37.1802,37.1972,8894.0
2015-12-07 10:30:00,43.96,43.96,43.87,43.91,11980.0,37.2056,37.2056,37.1294,37.1633,11980.0
2015-12-07 10:40:00,43.9,43.9,43.78,43.79,8963.0,37.1548,37.1548,37.0533,37.0617,8963.0
2015-12-07 10:50:00,43.79,43.82,43.78,43.78,12762.0,37.0617,37.0871,37.0533,37.0533,12762.0
2015-12-07 11:00:00,43.79,43.83,43.78,43.8,12760.0,37.0617,37.0956,37.0533,37.0702,12760.0
2015-12-07 11:10:00,43.8,43.83,43.79,43.81,8427.0,37.0702,37.0956,37.0617,37.0787,8427.0
2015-12-07 11:20:00,43.82,43.85,43.74,43.75,12277.0,37.0871,37.1125,37.0194,37.0279,12277.0
2015-12-07 11:30:00,43.76,43.83,43.76,43.82,5295.0,37.0363,37.0956,37.0363,37.0871,5295.0
2015-12-07 11:40:00,43.83,43.85,43.82,43.84,9887.0,37.0956,37.1125,37.0871,37.1041,9887.0
2015-12-07 11:50:00,43.86,43.98,43.86,43.94,8351.0,37.121,37.2225,37.121,37.1887,8351.0
2015-12-07 12:00:00,43.93,43.96,43.9,43.9,4069.0,37.1802,37.2056,37.1548,37.1548,4069.0
2015-12-07 12:10:00,43.9,43.96,43.9,43.94,10170.0,37.1548,37.2056,37.1548,37.1887,10170.0
2015-12-07 12:20:00,43.94,43.94,43.88,43.94,7531.0,37.1887,37.1887,37.1379,37.1887,7531.0
2015-12-07 12:30:00,43.94,43.94,43.86,43.87,12024.0,37.1887,37.1887,37.121,37.1294,12024.0
2015-12-07 12:40:00,43.87,43.88,43.81,43.84,13082.0,37.1294,37.1379,37.0787,37.1041,13082.0
2015-12-07 12:50:00,43.85,43.87,43.77,43.82,18305.0,37.1125,37.1294,37.0448,37.0871,18305.0
2015-12-07 13:00:00,43.82,43.9,43.77,43.88,21042.0,37.0871,37.1548,37.0448,37.1379,21042.0
2015-12-07 13:10:00,43.88,43.93,43.81,43.86,14095.0,37.1379,37.1802,37.0787,37.121,14095.0
2015-12-07 13:20:00,43.85,43.95,43.85,43.93,7428.0,37.1125,37.1972,37.1125,37.1802,7428.0
2015-12-07 13:30:00,43.94,43.95,43.88,43.88,10835.0,37.1887,37.1972,37.1379,37.1379,10835.0
2015-12-07 13:40:00,43.87,43.87,43.77,43.78,11706.0,37.1294,37.1294,37.0448,37.0533,11706.0
2015-12-07 13:50:00,43.78,43.84,43.74,43.83,13761.0,37.0533,37.1041,37.0194,37.0956,13761.0
2015-12-07 14:00:00,43.82,43.95,43.8,43.91,15150.0,37.0871,37.1972,37.0702,37.1633,15150.0
2015-12-07 14:10:00,43.93,43.93,43.84,43.85,15506.0,37.1802,37.1802,37.1041,37.1125,15506.0
2015-12-07 14:20:00,43.85,43.88,43.83,43.88,14950.0,37.1125,37.1379,37.0956,37.1379,14950.0
2015-12-07 14:30:00,43.89,43.92,43.82,43.91,17822.0,37.1464,37.1718,37.0871,37.1633,17822.0
2015-12-07 14:40:00,43.91,43.91,43.84,43.86,23853.0,37.1633,37.1633,37.1041,37.121,23853.0
2015-12-07 14:50:00,43.86,43.9,43.82,43.84,15507.0,37.121,37.1548,37.0871,37.1041,15507.0
2015-12-07 15:00:00,43.83,43.87,43.8,43.85,28934.0,37.0956,37.1294,37.0702,37.1125,28934.0
2015-12-07 15:10:00,43.84,43.92,43.83,43.91,24169.0,37.1041,37.1718,37.0956,37.1633,24169.0
2015-12-07 15:20:00,43.91,43.96,43.91,43.94,27876.0,37.1633,37.2056,37.1633,37.1887,27876.0
2015-12-07 15:30:00,43.94,43.98,43.9,43.93,41858.0,37.1887,37.2225,37.1548,37.1802,41858.0
2015-12-07 15:40:00,43.93,44.0,43.93,44.0,42347.0,37.1802,37.2395,37.1802,37.2395,42347.0
2015-12-07 15:50:00,43.99,44.03,43.98,44.01,64741.0,37.231,37.2649,37.2225,37.2479,64741.0
2015-12-08 09:30:00,43.68,43.77,43.59,43.62,23606.0,36.9686,37.0448,36.8925,36.9179,23606.0
2015-12-08 09:40:00,43.64,43.71,43.62,43.63,14542.0,36.9348,36.994,36.9179,36.9263,14542.0
2015-12-08 09:50:00,43.62,43.63,43.54,43.56,15729.0,36.9179,36.9263,36.8501,36.8671,15729.0
2015-12-08 10:00:00,43.54,43.65,43.53,43.58,12361.0,36.8501,36.9432,36.8417,36.884,12361.0
2015-12-08 10:10:00,43.57,43.58,43.47,43.49,20379.0,36.8755,36.884,36.7909,36.8078,20379.0
2015-12-08 10:20:00,43.48,43.48,43.41,43.41,16818.0,36.7994,36.7994,36.7401,36.7401,16818.0
2015-12-08 10:30:00,43.4,43.53,43.4,43.47,8998.0,36.7317,36.8417,36.7317,36.7909,8998.0
2015-12-08 10:40:00,43.48,43.53,43.42,43.43,18856.0,36.7994,36.8417,36.7486,36.7571,18856.0
2015-12-08 10:50:00,43.43,43.47,43.4,43.45,23185.0,36.7571,36.7909,36.7317,36.774,23185.0
2015-12-08 11:00:00,43.45,43.6,43.45,43.6,8697.0,36.774,36.9009,36.774,36.9009,8697.0
2015-12-08 11:10:00,43.59,43.64,43.56,43.64,15711.0,36.8925,36.9348,36.8671,36.9348,15711.0
2015-12-08 11:20:00,43.65,43.7,43.56,43.56,13591.0,36.9432,36.9856,36.8671,36.8671,13591.0
2015-12-08 11:30:00,43.56,43.58,43.49,43.49,12236.0,36.8671,36.884,36.8078,36.8078,12236.0
2015-12-08 11:40:00,43.49,43.54,43.49,43.54,6925.0,36.8078,36.8501,36.8078,36.8501,6925.0
2015-12-08 11:50:00,43.54,43.54,43.48,43.52,9477.0,36.8501,36.8501,36.7994,36.8332,9477.0
2015-12-08 12:00:00,43.53,43.54,43.46,43.46,11744.0,36.8417,36.8501,36.7824,36.7824,11744.0
2015-12-08 12:10:00,43.45,43.46,43.37,43.38,11158.0,36.774,36.7824,36.7063,36.7147,11158.0
2015-12-08 12:20:00,43.37,43.44,43.36,43.41,10994.0,36.7063,36.7655,36.6978,36.7401,10994.0
2015-12-08 12:30:00,43.41,43.41,43.38,43.41,7678.0,36.7401,36.7401,36.7147,36.7401,7678.0
2015-12-08 12:40:00,43.41,43.42,43.36,43.36,11167.0,36.7401,36.7486,36.6978,36.6978,11167.0
2015-12-08 12:50:00,43.36,43.44,43.35,43.44,10972.0,36.6978,36.7655,36.6893,36.7655,10972.0
2015-12-08 13:00:00,43.44,43.45,43.36,43.36,16564.0,36.7655,36.774,36.6978,36.6978,16564.0
2015-12-08 13:10:00,43.36,43.45,43.34,43.39,34630.0,36.6978,36.774,36.6809,36.7232,34630.0
2015-12-08 13:20:00,43.38,43.39,43.34,43.35,10309.0,36.7147,36.7232,36.6809,36.6893,10309.0
2015-12-08 13:30:00,43.36,43.43,43.36,43.4,7858.0,36.6978,36.7571,36.6978,36.7317,7858.0
2015-12-08 13:40:00,43.4,43.4,43.31,43.32,16340.0,36.7317,36.7317,36.6555,36.664,16340.0
2015-12-08 13:50:00,43.32,43.35,43.3,43.34,13586.0,36.664,36.6893,36.647,36.6809,13586.0
2015-12-08 14:00:00,43.34,43.44,43.34,43.44,16079.0,36.6809,36.7655,36.6809,36.7655,16079.0
2015-12-08 14:10:00,43.43,43.44,43.4,43.42,11757.0,36.7571,36.7655,36.7317,36.7486,11757.0
2015-12-08 14:20:00,43.41,43.42,43.35,43.38,18071.0,36.7401,36.7486,36.6893,36.7147,18071.0
2015-12-08 14:30:00,43.38,43.41,43.34,43.36,15708.0,36.7147,36.7401,36.6809,36.6978,15708.0
2015-12-08 14:40:00,43.36,43.36,43.32,43.34,15875.0,36.6978,36.6978,36.664,36.6809,15875.0
2015-12-08 14:50:00,43.34,43.35,43.31,43.32,24054.0,36.6809,36.6893,36.6555,36.664,24054.0
2015-12-08 15:00:00,43.32,43.37,43.27,43.37,36472.0,36.664,36.7063,36.6216,36.7063,36472.0
2015-12-08 15:10:00,43.37,43.4,43.31,43.31,21875.0,36.7063,36.7317,36.6555,36.6555,21875.0
2015-12-08 15:20:00,43.31,43.32,43.27,43.27,27485.0,36.6555,36.664,36.6216,36.6216,27485.0
2015-12-08 15:30:00,43.26,43.37,43.24,43.37,38963.0,36.6132,36.7063,36.5962,36.7063,38963.0
2015-12-08 15:40:00,43.36,43.4,43.33,43.38,50651.0,36.6978,36.7317,36.6724,36.7147,50651.0
2015-12-08 15:50:00,43.37,43.41,43.33,43.35,86491.0,36.7063,36.7401,36.6724,36.6893,86491.0
2015-12-09 09:30:00,43.1,43.18,42.99,43.18,31890.0,36.4778,36.5455,36.3847,36.5455,31890.0
2015-12-09 09:40:00,43.25,43.39,43.24,43.39,19075.0,36.6047,36.7232,36.5962,36.7232,19075.0
2015-12-09 09:50:00,43.39,43.4,43.26,43.31,13109.0,36.7232,36.7317,36.6132,36.6555,13109.0
2015-12-09 10:00:00,43.3,43.36,43.28,43.35,22268.0,36.647,36.6978,36.6301,36.6893,22268.0
2015-12-09 10:10:00,43.38,43.46,43.37,43.41,24186.0,36.7147,36.7824,36.7063,36.7401,24186.0
2015-12-09 10:20:00,43.42,43.45,43.41,43.41,16116.0,36.7486,36.774,36.7401,36.7401,16116.0
2015-12-09 10:30:00,43.42,43.57,43.42,43.52,21271.0,36.7486,36.8755,36.7486,36.8332,21271.0
2015-12-09 10:40:00,43.52,43.61,43.52,43.56,13731.0,36.8332,36.9094,36.8332,36.8671,13731.0
2015-12-09 10:50:00,43.56,43.63,43.56,43.61,17815.0,36.8671,36.9263,36.8671,36.9094,17815.0
2015-12-09 11:00:00,43.61,43.63,43.54,43.54,12941.0,36.9094,36.9263,36.8501,36.8501,12941.0
2015-12-09 11:10:00,43.53,43.55,43.46,43.47,13875.0,36.8417,36.8586,36.7824,36.7909,13875.0
2015-12-09 11:20:00,43.46,43.5,43.42,43.43,11572.0,36.7824,36.8163,36.7486,36.7571,11572.0
2015-12-09 11:30:00,43.44,43.46,43.37,43.41,17500.0,36.7655,36.7824,36.7063,36.7401,17500.0
2015-12-09 11:40:00,43.42,43.44,43.25,43.28,20865.0,36.7486,36.7655,36.6047,36.6301,20865.0
2015-12-09 11:50:00,43.28,43.34,43.24,43.29,14032.0,36.6301,36.6809,36.5962,36.6386,14032.0
2015-12-09 12:00:00,43.29,43.32,43.28,43.32,10956.0,36.6386,36.664,36.6301,36.664,10956.0
2015-12-09 12:10:00,43.32,43.34,43.23,43.23,14268.0,36.664,36.6809,36.5878,36.5878,14268.0
2015-12-09 12:20:00,43.22,43.23,43.15,43.16,15329.0,36.5793,36.5878,36.5201,36.5285,15329.0
2015-12-09 12:30:00,43.15,43.16,43.02,43.05,20725.0,36.5201,36.5285,36.41,36.4354,20725.0
2015-12-09 12:40:00,43.04,43.1,42.99,43.1,22768.0,36.427,36.4778,36.3847,36.4778,22768.0
2015-12-09 12:50:00,43.1,43.1,42.99,43.02,14120.0,36.4778,36.4778,36.3847,36.41,14120.0
2015-12-09 13:00:00,43.01,43.08,42.94,43.01,19270.0,36.4016,36.4608,36.3423,36.4016,19270.0
2015-12-09 13:10:00,43.01,43.16,43.01,43.1,25295.0,36.4016,36.5285,36.4016,36.4778,25295.0
2015-12-09 13:20:00,43.1,43.16,43.08,43.13,38552.0,36.4778,36.5285,36.4608,36.5031,38552.0
2015-12-09 13:30:00,43.15,43.18,43.05,43.17,58908.0,36.5201,36.5455,36.4354,36.537,58908.0
2015-12-09 13:40:00,43.19,43.2,43.13,43.19,22905.0,36.5539,36.5624,36.5031,36.5539,22905.0
2015-12-09 13:50:00,43.2,43.28,43.2,43.2,16003.0,36.5624,36.6301,36.5624,36.5624,16003.0
2015-12-09 14:00:00,43.21,43.28,43.21,43.27,24781.0,36.5709,36.6301,36.5709,36.6216,24781.0
2015-12-09 14:10:00,43.28,43.31,43.24,43.25,14864.0,36.6301,36.6555,36.5962,36.6047,14864.0
2015-12-09 14:20:00,43.24,43.27,43.21,43.24,21247.0,36.5962,36.6216,36.5709,36.5962,21247.0
2015-12-09 14:30:00,43.24,43.29,43.24,43.29,20094.0,36.5962,36.6386,36.5962,36.6386,20094.0
2015-12-09 14:40:00,43.28,43.28,43.18,43.19,21116.0,36.6301,36.6301,36.5455,36.5539,21116.0
2015-12-09 14:50:00,43.19,43.25,43.16,43.16,20083.0,36.5539,36.6047,36.5285,36.5285,20083.0
2015-12-09 15:00:00,43.16,43.21,43.16,43.19,19668.0,36.5285,36.5709,36.5285,36.5539,19668.0
2015-12-09 15:10:00,43.18,43.21,43.07,43.08,32563.0,36.5455,36.5709,36.4524,36.4608,32563.0
2015-12-09 15:20:00,43.09,43.17,43.08,43.15,19707.0,36.4693,36.537,36.4608,36.5201,19707.0
2015-12-09 15:30:00,43.16,43.27,43.16,43.23,35908.0,36.5285,36.6216,36.5285,36.5878,35908.0
2015-12-09 15:40:00,43.23,43.24,43.19,43.2,65103.0,36.5878,36.5962,36.5539,36.5624,65103.0
2015-12-09 15:50:00,43.2,43.23,43.17,43.19,101581.0,36.5624,36.5878,36.537,36.5539,101581.0
2015-12-10 09:30:00,43.17,43.24,42.96,43.13,30402.0,36.537,36.5962,36.3593,36.5031,30402.0
2015-12-10 09:40:00,43.13,43.24,43.08,43.13,19580.0,36.5031,36.5962,36.4608,36.5031,19580.0
2015-12-10 09:50:00,43.12,43.12,42.98,43.05,10008.0,36.4947,36.4947,36.3762,36.4354,10008.0
2015-12-10 10:00:00,43.05,43.06,42.92,42.93,16625.0,36.4354,36.4439,36.3254,36.3339,16625.0
2015-12-10 10:10:00,42.93,43.06,42.89,42.97,30694.0,36.3339,36.4439,36.3,36.3677,30694.0
2015-12-10 10:20:00,42.96,43.08,42.95,43.07,16304.0,36.3593,36.4608,36.3508,36.4524,16304.0
2015-12-10 10:30:00,43.08,43.24,43.07,43.23,14876.0,36.4608,36.5962,36.4524,36.5878,14876.0
2015-12-10 10:40:00,43.23,43.28,43.19,43.21,16364.0,36.5878,36.6301,36.5539,36.5709,16364.0
2015-12-10 10:50:00,43.22,43.24,43.17,43.2,34409.0,36.5793,36.5962,36.537,36.5624,34409.0
2015-12-10 11:00:00,43.21,43.32,43.2,43.23,20353.0,36.5709,36.664,36.5624,36.5878,20353.0
2015-12-10 11:10:00,43.24,43.32,43.19,43.32,19868.0,36.5962,36.664,36.5539,36.664,19868.0
2015-12-10 11:20:00,43.34,43.39,43.31,43.35,26497.0,36.6809,36.7232,36.6555,36.6893,26497.0
2015-12-10 11:30:00,43.34,43.34,43.2,43.22,24947.0,36.6809,36.6809,36.5624,36.5793,24947.0
2015-12-10 11:40:00,43.24,43.28,43.18,43.25,25501.0,36.5962,36.6301,36.5455,36.6047,25501.0
2015-12-10 11:50:00,43.26,43.28,43.21,43.27,17640.0,36.6132,36.6301,36.5709,36.6216,17640.0
2015-12-10 12:00:00,43.27,43.36,43.27,43.28,18873.0,36.6216,36.6978,36.6216,36.6301,18873.0
2015-12-10 12:10:00,43.27,43.27,43.2,43.21,10798.0,36.6216,36.6216,36.5624,36.5709,10798.0
2015-12-10 12:20:00,43.21,43.26,43.18,43.25,12362.0,36.5709,36.6132,36.5455,36.6047,12362.0
2015-12-10 12:30:00,43.27,43.28,43.22,43.25,18297.0,36.6216,36.6301,36.5793,36.6047,18297.0
2015-12-10 12:40:00,43.25,43.29,43.23,43.29,14247.0,36.6047,36.6386,36.5878,36.6386,14247.0
2015-12-10 12:50:00,43.29,43.39,43.28,43.37,16589.0,36.6386,36.7232,36.6301,36.7063,16589.0
2015-12-10 13:00:00,43.37,43.41,43.34,43.39,21524.0,36.7063,36.7401,36.6809,36.7232,21524.0
2015-12-10 13:10:00,43.39,43.43,43.35,43.42,21948.0,36.7232,36.7571,36.6893,36.7486,21948.0
2015-12-10 13:20:00,43.42,43.46,43.38,43.4,19949.0,36.7486,36.7824,36.7147,36.7317,19949.0
2015-12-10 13:30:00,43.4,43.52,43.4,43.52,26203.0,36.7317,36.8332,36.7317,36.8332,26203.0
2015-12-10 13:40:00,43.52,43.53,43.47,43.51,17774.0,36.8332,36.8417,36.7909,36.8248,17774.0
2015-12-10 13:50:00,43.51,43.52,43.48,43.5,12992.0,36.8248,36.8332,36.7994,36.8163,12992.0
2015-12-10 14:00:00,43.49,43.5,43.44,43.46,26014.0,36.8078,36.8163,36.7655,36.7824,26014.0
2015-12-10 14:10:00,43.46,43.46,43.39,43.43,30095.0,36.7824,36.7824,36.7232,36.7571,30095.0
2015-12-10 14:20:00,43.43,43.52,43.42,43.5,39962.0,36.7571,36.8332,36.7486,36.8163,39962.0
2015-12-10 14:30:00,43.51,43.53,43.47,43.51,14438.0,36.8248,36.8417,36.7909,36.8248,14438.0
2015-12-10 14:40:00,43.52,43.58,43.51,43.55,15682.0,36.8332,36.884,36.8248,36.8586,15682.0
2015-12-10 14:50:00,43.55,43.57,43.51,43.54,28612.0,36.8586,36.8755,36.8248,36.8501,28612.0
2015-12-10 15:00:00,43.54,43.54,43.49,43.52,31713.0,36.8501,36.8501,36.8078,36.8332,31713.0
2015-12-10 15:10:00,43.52,43.52,43.43,43.45,52503.0,36.8332,36.8332,36.7571,36.774,52503.0
2015-12-10 15:20:00,43.44,43.46,43.33,43.43,56560.0,36.7655,36.7824,36.6724,36.7571,56560.0
2015-12-10 15:30:00,43.42,43.43,43.38,43.42,37596.0,36.7486,36.7571,36.7147,36.7486,37596.0
2015-12-10 15:40:00,43.42,43.52,43.41,43.49,85437.0,36.7486,36.8332,36.7401,36.8078,85437.0
2015-12-10 15:50:00,43.48,43.48,43.42,43.45,161330.0,36.7994,36.7994,36.7486,36.774,161330.0
2015-12-11 09:30:00,42.95,43.23,42.9,43.2,19524.0,36.3508,36.5878,36.3085,36.5624,19524.0
2015-12-11 09:40:00,43.17,43.34,43.14,43.16,22771.0,36.537,36.6809,36.5116,36.5285,22771.0
2015-12-11 09:50:00,43.16,43.29,43.14,43.25,20190.0,36.5285,36.6386,36.5116,36.6047,20190.0
2015-12-11 10:00:00,43.25,43.58,43.25,43.47,24792.0,36.6047,36.884,36.6047,36.7909,24792.0
2015-12-11 10:10:00,43.46,43.68,43.45,43.56,64880.0,36.7824,36.9686,36.774,36.8671,64880.0
2015-12-11 10:20:00,43.57,43.69,43.55,43.68,35300.0,36.8755,36.9771,36.8586,36.9686,35300.0
2015-12-11 10:30:00,43.69,43.71,43.47,43.5,26563.0,36.9771,36.994,36.7909,36.8163,26563.0
2015-12-11 10:40:00,43.49,43.54,43.45,43.45,18897.0,36.8078,36.8501,36.774,36.774,18897.0
2015-12-11 10:50:00,43.45,43.45,43.28,43.28,30529.0,36.774,36.774,36.6301,36.6301,30529.0
2015-12-11 11:00:00,43.26,43.3,43.17,43.26,37207.0,36.6132,36.647,36.537,36.6132,37207.0
2015-12-11 11:10:00,43.27,43.32,43.17,43.32,30728.0,36.6216,36.664,36.537,36.664,30728.0
2015-12-11 11:20:00,43.32,43.37,43.27,43.27,21887.0,36.664,36.7063,36.6216,36.6216,21887.0
2015-12-11 11:30:00,43.28,43.28,43.17,43.2,29145.0,36.6301,36.6301,36.537,36.5624,29145.0
2015-12-11 11:40:00,43.2,43.36,43.18,43.34,25771.0,36.5624,36.6978,36.5455,36.6809,25771.0
2015-12-11 11:50:00,43.33,43.37,43.31,43.31,22637.0,36.6724,36.7063,36.6555,36.6555,22637.0
2015-12-11 12:00:00,43.31,43.31,43.23,43.24,17201.0,36.6555,36.6555,36.5878,36.5962,17201.0
2015-12-11 12:10:00,43.24,43.28,43.22,43.25,18280.0,36.5962,36.6301,36.5793,36.6047,18280.0
2015-12-11 12:20:00,43.25,43.27,43.2,43.24,16561.0,36.6047,36.6216,36.5624,36.5962,16561.0
2015-12-11 12:30:00,43.24,43.25,43.18,43.19,19603.0,36.5962,36.6047,36.5455,36.5539,19603.0
2015-12-11 12:40:00,43.19,43.28,43.19,43.27,50670.0,36.5539,36.6301,36.5539,36.6216,50670.0
2015-12-11 12:50:00,43.28,43.3,43.18,43.28,31515.0,36.6301,36.647,36.5455,36.6301,31515.0
2015-12-11 13:00:00,43.29,43.39,43.27,43.38,15992.0,36.6386,36.7232,36.6216,36.7147,15992.0
2015-12-11 13:10:00,43.39,43.5,43.37,43.49,28418.0,36.7232,36.8163,36.7063,36.8078,28418.0
2015-12-11 13:20:00,43.49,43.5,43.37,43.39,22656.0,36.8078,36.8163,36.7063,36.7232,22656.0
2015-12-11 13:30:00,43.38,43.47,43.38,43.47,22866.0,36.7147,36.7909,36.7147,36.7909,22866.0
2015-12-11 13:40:00,43.48,43.53,43.46,43.49,40228.0,36.7994,36.8417,36.7824,36.8078,40228.0
2015-12-11 13:50:00,43.5,43.55,43.49,43.49,27330.0,36.8163,36.8586,36.8078,36.8078,27330.0
2015-12-11 14:00:00,43.5,43.54,43.48,43.54,20228.0,36.8163,36.8501,36.7994,36.8501,20228.0
2015-12-11 14:10:00,43.53,43.66,43.52,43.66,43893.0,36.8417,36.9517,36.8332,36.9517,43893.0
2015-12-11 14:20:00,43.66,43.66,43.48,43.5,28178.0,36.9517,36.9517,36.7994,36.8163,28178.0
2015-12-11 14:30:00,43.5,43.61,43.49,43.6,38406.0,36.8163,36.9094,36.8078,36.9009,38406.0
2015-12-11 14:40:00,43.6,43.67,43.57,43.62,49931.0,36.9009,36.9602,36.8755,36.9179,49931.0
2015-12-11 14:50:00,43.63,43.64,43.59,43.62,25264.0,36.9263,36.9348,36.8925,36.9179,25264.0
2015-12-11 15:00:00,43.62,43.62,43.46,43.47,33534.0,36.9179,36.9179,36.7824,36.7909,33534.0
2015-12-11 15:10:00,43.48,43.52,43.44,43.44,25543.0,36.7994,36.8332,36.7655,36.7655,25543.0
2015-12-11 15:20:00,43.44,43.45,43.34,43.39,32985.0,36.7655,36.774,36.6809,36.7232,32985.0
2015-12-11 15:30:00,43.38,43.46,43.36,43.41,53582.0,36.7147,36.7824,36.6978,36.7401,53582.0
2015-12-11 15:40:00,43.4,43.48,43.38,43.48,55167.0,36.7317,36.7994,36.7147,36.7994,55167.0
2015-12-11 15:50:00,43.49,43.49,43.36,43.42,104918.0,36.8078,36.8078,36.6978,36.7486,104918.0
2015-12-14 09:30:00,43.45,43.84,43.45,43.71,21558.0,36.774,37.1041,36.774,36.994,21558.0
2015-12-14 09:40:00,43.65,43.69,43.51,43.67,17077.0,36.9432,36.9771,36.8248,36.9602,17077.0
2015-12-14 09:50:00,43.68,43.68,43.5,43.51,13272.0,36.9686,36.9686,36.8163,36.8248,13272.0
2015-12-14 10:00:00,43.51,43.68,43.51,43.66,20959.0,36.8248,36.9686,36.8248,36.9517,20959.0
2015-12-14 10:10:00,43.65,43.75,43.39,43.5,178378.0,36.9432,37.0279,36.7232,36.8163,178378.0
2015-12-14 10:20:00,43.48,43.48,43.2,43.2,18101.0,36.7994,36.7994,36.5624,36.5624,18101.0
2015-12-14 10:30:00,43.21,43.29,43.2,43.27,17837.0,36.5709,36.6386,36.5624,36.6216,17837.0
2015-12-14 10:40:00,43.27,43.27,43.12,43.13,16662.0,36.6216,36.6216,36.4947,36.5031,16662.0
2015-12-14 10:50:00,43.12,43.16,43.08,43.12,18020.0,36.4947,36.5285,36.4608,36.4947,18020.0
2015-12-14 11:00:00,43.11,43.14,43.02,43.03,13517.0,36.4862,36.5116,36.41,36.4185,13517.0
2015-12-14 11:10:00,43.03,43.04,42.89,42.91,40049.0,36.4185,36.427,36.3,36.3169,40049.0
2015-12-14 11:20:00,42.92,43.01,42.92,42.99,14320.0,36.3254,36.4016,36.3254,36.3847,14320.0
2015-12-14 11:30:00,42.98,42.98,42.87,42.92,12593.0,36.3762,36.3762,36.2831,36.3254,12593.0
2015-12-14 11:40:00,42.93,42.97,42.89,42.91,16952.0,36.3339,36.3677,36.3,36.3169,16952.0
2015-12-14 11:50:00,42.91,42.99,42.89,42.95,15016.0,36.3169,36.3847,36.3,36.3508,15016.0
2015-12-14 12:00:00,42.96,43.0,42.89,43.0,12551.0,36.3593,36.3931,36.3,36.3931,12551.0
2015-12-14 12:10:00,42.99,43.06,42.99,43.03,8661.0,36.3847,36.4439,36.3847,36.4185,8661.0
2015-12-14 12:20:00,43.02,43.1,42.98,43.06,22783.0,36.41,36.4778,36.3762,36.4439,22783.0
2015-12-14 12:30:00,43.07,43.09,42.98,42.98,16733.0,36.4524,36.4693,36.3762,36.3762,16733.0
2015-12-14 12:40:00,42.97,42.98,42.8,42.8,47914.0,36.3677,36.3762,36.2238,36.2238,47914.0
2015-12-14 12:50:00,42.81,42.96,42.81,42.95,30843.0,36.2323,36.3593,36.2323,36.3508,30843.0
2015-12-14 13:00:00,42.95,42.99,42.84,42.85,26163.0,36.3508,36.3847,36.2577,36.2662,26163.0
2015-12-14 13:10:00,42.86,42.88,42.77,42.79,15314.0,36.2746,36.2916,36.1985,36.2154,15314.0
2015-12-14 13:20:00,42.79,42.79,42.66,42.72,26372.0,36.2154,36.2154,36.1054,36.1561,26372.0
2015-12-14 13:30:00,42.71,42.76,42.59,42.59,41021.0,36.1477,36.19,36.0461,36.0461,41021.0
2015-12-14 13:40:00,42.58,42.61,42.54,42.6,20945.0,36.0377,36.063,36.0038,36.0546,20945.0
2015-12-14 13:50:00,42.59,42.61,42.53,42.56,42477.0,36.0461,36.063,35.9953,36.0207,42477.0
2015-12-14 14:00:00,42.54,42.54,42.45,42.5,51628.0,36.0038,36.0038,35.9276,35.9699,51628.0
2015-12-14 14:10:00,42.5,42.54,42.46,42.52,25636.0,35.9699,36.0038,35.9361,35.9869,25636.0
2015-12-14 14:20:00,42.52,42.55,42.5,42.52,40843.0,35.9869,36.0123,35.9699,35.9869,40843.0
2015-12-14 14:30:00,42.51,42.53,42.49,42.53,8668.0,35.9784,35.9953,35.9615,35.9953,8668.0
2015-12-14 14:40:00,42.53,42.58,42.52,42.58,15389.0,35.9953,36.0377,35.9869,36.0377,15389.0
2015-12-14 14:50:00,42.58,42.65,42.57,42.58,24076.0,36.0377,36.0969,36.0292,36.0377,24076.0
2015-12-14 15:00:00,42.57,42.57,42.49,42.52,16322.0,36.0292,36.0292,35.9615,35.9869,16322.0
2015-12-14 15:10:00,42.5,42.6,42.48,42.6,19360.0,35.9699,36.0546,35.953,36.0546,19360.0
2015-12-14 15:20:00,42.6,42.68,42.59,42.66,47141.0,36.0546,36.1223,36.0461,36.1054,47141.0
2015-12-14 15:30:00,42.65,42.76,42.61,42.72,51351.0,36.0969,36.19,36.063,36.1561,51351.0
2015-12-14 15:40:00,42.72,42.84,42.69,42.79,95081.0,36.1561,36.2577,36.1308,36.2154,95081.0
2015-12-14 15:50:00,42.78,42.81,42.73,42.79,120860.0,36.2069,36.2323,36.1646,36.2154,120860.0
2015-12-15 09:30:00,43.11,43.69,43.11,43.17,48933.0,36.4862,36.9771,36.4862,36.537,48933.0
2015-12-15 09:40:00,43.17,43.38,43.15,43.36,27396.0,36.537,36.7147,36.5201,36.6978,27396.0
2015-12-15 09:50:00,43.36,43.42,43.33,43.37,12197.0,36.6978,36.7486,36.6724,36.7063,12197.0
2015-12-15 10:00:00,43.38,43.44,43.32,43.36,27850.0,36.7147,36.7655,36.664,36.6978,27850.0
2015-12-15 10:10:00,43.37,43.42,43.31,43.34,16817.0,36.7063,36.7486,36.6555,36.6809,16817.0
2015-12-15 10:20:00,43.35,43.43,43.29,43.43,8338.0,36.6893,36.7571,36.6386,36.7571,8338.0
2015-12-15 10:30:00,43.42,43.42,43.28,43.35,13747.0,36.7486,36.7486,36.6301,36.6893,13747.0
2015-12-15 10:40:00,43.34,43.53,43.33,43.53,12388.0,36.6809,36.8417,36.6724,36.8417,12388.0
2015-12-15 10:50:00,43.51,43.51,43.37,43.39,26618.0,36.8248,36.8248,36.7063,36.7232,26618.0
2015-12-15 11:00:00,43.38,43.56,43.36,43.56,11637.0,36.7147,36.8671,36.6978,36.8671,11637.0
2015-12-15 11:10:00,43.56,43.58,43.53,43.54,17091.0,36.8671,36.884,36.8417,36.8501,17091.0
2015-12-15 11:20:00,43.53,43.53,43.46,43.46,7019.0,36.8417,36.8417,36.7824,36.7824,7019.0
2015-12-15 11:30:00,43.46,43.48,43.41,43.41,8333.0,36.7824,36.7994,36.7401,36.7401,8333.0
2015-12-15 11:40:00,43.4,43.43,43.32,43.32,12410.0,36.7317,36.7571,36.664,36.664,12410.0
2015-12-15 11:50:00,43.32,43.41,43.32,43.41,8627.0,36.664,36.7401,36.664,36.7401,8627.0
2015-12-15 12:00:00,43.4,43.43,43.37,43.41,10858.0,36.7317,36.7571,36.7063,36.7401,10858.0
2015-12-15 12:10:00,43.4,43.4,43.36,43.39,7595.0,36.7317,36.7317,36.6978,36.7232,7595.0
2015-12-15 12:20:00,43.39,43.49,43.38,43.49,28410.0,36.7232,36.8078,36.7147,36.8078,28410.0
2015-12-15 12:30:00,43.49,43.65,43.49,43.62,12868.0,36.8078,36.9432,36.8078,36.9179,12868.0
2015-12-15 12:40:00,43.62,43.62,43.53,43.54,5569.0,36.9179,36.9179,36.8417,36.8501,5569.0
2015-12-15 12:50:00,43.56,43.64,43.55,43.62,5288.0,36.8671,36.9348,36.8586,36.9179,5288.0
2015-12-15 13:00:00,43.63,43.66,43.55,43.57,6007.0,36.9263,36.9517,36.8586,36.8755,6007.0
2015-12-15 13:10:00,43.56,43.63,43.51,43.6,6579.0,36.8671,36.9263,36.8248,36.9009,6579.0
2015-12-15 13:20:00,43.58,43.6,43.53,43.6,6923.0,36.884,36.9009,36.8417,36.9009,6923.0
2015-12-15 13:30:00,43.59,43.61,43.57,43.6,7483.0,36.8925,36.9094,36.8755,36.9009,7483.0
2015-12-15 13:40:00,43.6,43.61,43.53,43.59,7198.0,36.9009,36.9094,36.8417,36.8925,7198.0
2015-12-15 13:50:00,43.59,43.65,43.58,43.62,11305.0,36.8925,36.9432,36.884,36.9179,11305.0
2015-12-15 14:00:00,43.6,43.67,43.58,43.59,9748.0,36.9009,36.9602,36.884,36.8925,9748.0
2015-12-15 14:10:00,43.59,43.61,43.58,43.6,12771.0,36.8925,36.9094,36.884,36.9009,12771.0
2015-12-15 14:20:00,43.61,43.67,43.6,43.67,11168.0,36.9094,36.9602,36.9009,36.9602,11168.0
2015-12-15 14:30:00,43.68,43.72,43.61,43.64,13925.0,36.9686,37.0025,36.9094,36.9348,13925.0
2015-12-15 14:40:00,43.64,43.68,43.64,43.65,9147.0,36.9348,36.9686,36.9348,36.9432,9147.0
2015-12-15 14:50:00,43.66,43.67,43.64,43.65,10006.0,36.9517,36.9602,36.9348,36.9432,10006.0
2015-12-15 15:00:00,43.64,43.65,43.55,43.57,17679.0,36.9348,36.9432,36.8586,36.8755,17679.0
2015-12-15 15:10:00,43.56,43.6,43.5,43.58,24492.0,36.8671,36.9009,36.8163,36.884,24492.0
2015-12-15 15:20:00,43.58,43.61,43.55,43.55,15018.0,36.884,36.9094,36.8586,36.8586,15018.0
2015-12-15 15:30:00,43.55,43.57,43.48,43.55,35025.0,36.8586,36.8755,36.7994,36.8586,35025.0
2015-12-15 15:40:00,43.55,43.6,43.54,43.56,37307.0,36.8586,36.9009,36.8501,36.8671,37307.0
2015-12-15 15:50:00,43.55,43.59,43.46,43.58,88372.0,36.8586,36.8925,36.7824,36.884,88372.0
2015-12-16 09:30:00,43.6,43.6,42.86,43.14,199461.0,36.9009,36.9009,36.2746,36.5116,199461.0
2015-12-16 09:40:00,43.15,43.48,43.12,43.39,73477.0,36.5201,36.7994,36.4947,36.7232,73477.0
2015-12-16 09:50:00,43.39,43.41,43.23,43.26,52105.0,36.7232,36.7401,36.5878,36.6132,52105.0
2015-12-16 10:00:00,43.27,43.3,42.92,42.94,125634.0,36.6216,36.647,36.3254,36.3423,125634.0
2015-12-16 10:10:00,42.94,42.96,42.81,42.93,54629.0,36.3423,36.3593,36.2323,36.3339,54629.0
2015-12-16 10:20:00,42.92,42.93,42.8,42.82,30117.0,36.3254,36.3339,36.2238,36.2408,30117.0
2015-12-16 10:30:00,42.81,42.89,42.78,42.82,53580.0,36.2323,36.3,36.2069,36.2408,53580.0
2015-12-16 10:40:00,42.82,42.9,42.73,42.84,112590.0,36.2408,36.3085,36.1646,36.2577,112590.0
2015-12-16 10:50:00,42.83,42.91,42.82,42.87,25707.0,36.2492,36.3169,36.2408,36.2831,25707.0
2015-12-16 11:00:00,42.84,42.89,42.81,42.87,21306.0,36.2577,36.3,36.2323,36.2831,21306.0
2015-12-16 11:10:00,42.86,42.87,42.66,42.66,61090.0,36.2746,36.2831,36.1054,36.1054,61090.0
2015-12-16 11:20:00,42.68,42.73,42.65,42.7,22328.0,36.1223,36.1646,36.0969,36.1392,22328.0
2015-12-16 11:30:00,42.7,42.84,42.69,42.77,41978.0,36.1392,36.2577,36.1308,36.1985,41978.0
2015-12-16 11:40:00,42.78,42.8,42.63,42.65,48849.0,36.2069,36.2238,36.08,36.0969,48849.0
2015-12-16 11:50:00,42.65,42.69,42.59,42.59,23979.0,36.0969,36.1308,36.0461,36.0461,23979.0
2015-12-16 12:00:00,42.6,42.61,42.55,42.59,37649.0,36.0546,36.063,36.0123,36.0461,37649.0
2015-12-16 12:10:00,42.59,42.59,42.41,42.42,55982.0,36.0461,36.0461,35.8938,35.9022,55982.0
2015-12-16 12:20:00,42.42,42.47,42.38,42.39,28453.0,35.9022,35.9446,35.8684,35.8768,28453.0
2015-12-16 12:30:00,42.39,42.41,42.34,42.39,25939.0,35.8768,35.8938,35.8345,35.8768,25939.0
2015-12-16 12:40:00,42.38,42.51,42.37,42.4,23429.0,35.8684,35.9784,35.8599,35.8853,23429.0
2015-12-16 12:50:00,42.4,42.42,42.28,42.29,10671.0,35.8853,35.9022,35.7837,35.7922,10671.0
2015-12-16 13:00:00,42.29,42.32,42.27,42.3,18436.0,35.7922,35.8176,35.7753,35.8007,18436.0
2015-12-16 13:10:00,42.29,42.3,42.22,42.23,23717.0,35.7922,35.8007,35.733,35.7414,23717.0
2015-12-16 13:20:00,42.23,42.3,42.22,42.25,18803.0,35.7414,35.8007,35.733,35.7584,18803.0
2015-12-16 13:30:00,42.25,42.27,42.16,42.17,103889.0,35.7584,35.7753,35.6822,35.6906,103889.0
2015-12-16 13:40:00,42.18,42.23,42.13,42.21,44006.0,35.6991,35.7414,35.6568,35.7245,44006.0
2015-12-16 13:50:00,42.23,42.35,42.14,42.2,37259.0,35.7414,35.843,35.6653,35.716,37259.0
2015-12-16 14:00:00,42.19,42.54,42.07,42.29,68779.0,35.7076,36.0038,35.606,35.7922,68779.0
2015-12-16 14:10:00,42.27,42.27,42.15,42.19,50571.0,35.7753,35.7753,35.6737,35.7076,50571.0
2015-12-16 14:20:00,42.18,42.19,42.09,42.13,35591.0,35.6991,35.7076,35.6229,35.6568,35591.0
2015-12-16 14:30:00,42.12,42.17,42.05,42.09,55083.0,35.6483,35.6906,35.5891,35.6229,55083.0
2015-12-16 14:40:00,42.08,42.21,42.05,42.17,28848.0,35.6145,35.7245,35.5891,35.6906,28848.0
2015-12-16 14:50:00,42.18,42.29,42.18,42.29,54348.0,35.6991,35.7922,35.6991,35.7922,54348.0
2015-12-16 15:00:00,42.29,42.35,42.28,42.28,49877.0,35.7922,35.843,35.7837,35.7837,49877.0
2015-12-16 15:10:00,42.28,42.3,42.22,42.24,57349.0,35.7837,35.8007,35.733,35.7499,57349.0
2015-12-16 15:20:00,42.23,42.36,42.23,42.34,92709.0,35.7414,35.8515,35.7414,35.8345,92709.0
2015-12-16 15:30:00,42.35,42.47,42.33,42.45,129207.0,35.843,35.9446,35.8261,35.9276,129207.0
2015-12-16 15:40:00,42.45,42.65,42.45,42.58,122876.0,35.9276,36.0969,35.9276,36.0377,122876.0
2015-12-16 15:50:00,42.58,42.61,42.51,42.53,149549.0,36.0377,36.063,35.9784,35.9953,149549.0
2015-12-17 09:30:00,42.47,42.69,42.17,42.17,53492.0,35.9446,36.1308,35.6906,35.6906,53492.0
2015-12-17 09:40:00,42.17,42.2,41.97,42.0,53049.0,35.6906,35.716,35.5214,35.5468,53049.0
2015-12-17 09:50:00,42.02,42.02,41.86,41.88,55786.0,35.5637,35.5637,35.4283,35.4452,55786.0
2015-12-17 10:00:00,41.87,41.88,41.78,41.82,53677.0,35.4367,35.4452,35.3606,35.3944,53677.0
2015-12-17 10:10:00,41.8,41.82,41.67,41.68,58694.0,35.3775,35.3944,35.2675,35.2759,58694.0
2015-12-17 10:20:00,41.69,41.74,41.64,41.73,41876.0,35.2844,35.3267,35.2421,35.3183,41876.0
2015-12-17 10:30:00,41.73,41.77,41.64,41.64,32471.0,35.3183,35.3521,35.2421,35.2421,32471.0
2015-12-17 10:40:00,41.65,41.66,41.47,41.47,44398.0,35.2505,35.259,35.0982,35.0982,44398.0
2015-12-17 10:50:00,41.46,41.47,41.27,41.28,79594.0,35.0897,35.0982,34.9289,34.9374,79594.0
2015-12-17 11:00:00,41.28,41.4,41.21,41.24,85545.0,34.9374,35.039,34.8782,34.9035,85545.0
2015-12-17 11:10:00,41.25,41.25,41.09,41.13,81733.0,34.912,34.912,34.7766,34.8104,81733.0
2015-12-17 11:20:00,41.12,41.2,41.06,41.19,48484.0,34.802,34.8697,34.7512,34.8612,48484.0
2015-12-17 11:30:00,41.18,41.41,41.11,41.39,41071.0,34.8528,35.0474,34.7935,35.0305,41071.0
2015-12-17 11:40:00,41.38,41.45,41.34,41.42,47550.0,35.022,35.0813,34.9882,35.0559,47550.0
2015-12-17 11:50:00,41.41,41.43,41.35,41.4,37188.0,35.0474,35.0643,34.9966,35.039,37188.0
2015-12-17 12:00:00,41.39,41.41,41.33,41.4,35534.0,35.0305,35.0474,34.9797,35.039,35534.0
2015-12-17 12:10:00,41.39,41.46,41.38,41.46,56973.0,35.0305,35.0897,35.022,35.0897,56973.0
2015-12-17 12:20:00,41.46,41.46,41.29,41.29,57754.0,35.0897,35.0897,34.9459,34.9459,57754.0
2015-12-17 12:30:00,41.3,41.37,41.27,41.27,23038.0,34.9543,35.0136,34.9289,34.9289,23038.0
2015-12-17 12:40:00,41.26,41.26,41.08,41.11,33710.0,34.9205,34.9205,34.7681,34.7935,33710.0
2015-12-17 12:50:00,41.11,41.12,41.05,41.09,57879.0,34.7935,34.802,34.7427,34.7766,57879.0
2015-12-17 13:00:00,41.08,41.25,41.06,41.23,55973.0,34.7681,34.912,34.7512,34.8951,55973.0
2015-12-17 13:10:00,41.23,41.35,41.23,41.32,40059.0,34.8951,34.9966,34.8951,34.9712,40059.0
2015-12-17 13:20:00,41.32,41.46,41.18,41.21,71880.0,34.9712,35.0897,34.8528,34.8782,71880.0
2015-12-17 13:30:00,41.21,41.25,41.14,41.17,38137.0,34.8782,34.912,34.8189,34.8443,38137.0
2015-12-17 13:40:00,41.18,41.31,41.17,41.27,22994.0,34.8528,34.9628,34.8443,34.9289,22994.0
2015-12-17 13:50:00,41.28,41.41,41.19,41.35,53409.0,34.9374,35.0474,34.8612,34.9966,53409.0
2015-12-17 14:00:00,41.34,41.45,41.33,41.42,47156.0,34.9882,35.0813,34.9797,35.0559,47156.0
2015-12-17 14:10:00,41.43,41.59,41.42,41.56,124206.0,35.0643,35.1998,35.0559,35.1744,124206.0
2015-12-17 14:20:00,41.57,41.57,41.39,41.4,35842.0,35.1828,35.1828,35.0305,35.039,35842.0
2015-12-17 14:30:00,41.39,41.47,41.39,41.43,27927.0,35.0305,35.0982,35.0305,35.0643,27927.0
2015-12-17 14:40:00,41.42,41.42,41.3,41.31,26488.0,35.0559,35.0559,34.9543,34.9628,26488.0
2015-12-17 14:50:00,41.31,41.37,41.28,41.35,31957.0,34.9628,35.0136,34.9374,34.9966,31957.0
2015-12-17 15:00:00,41.35,41.47,41.32,41.41,55345.0,34.9966,35.0982,34.9712,35.0474,55345.0
2015-12-17 15:10:00,41.41,41.5,41.4,41.46,79277.0,35.0474,35.1236,35.039,35.0897,79277.0
2015-12-17 15:20:00,41.46,41.48,41.38,41.41,61353.0,35.0897,35.1067,35.022,35.0474,61353.0
2015-12-17 15:30:00,41.42,41.54,41.4,41.44,99507.0,35.0559,35.1574,35.039,35.0728,99507.0
2015-12-17 15:40:00,41.44,41.45,41.33,41.34,160580.0,35.0728,35.0813,34.9797,34.9882,160580.0
2015-12-17 15:50:00,41.34,41.35,41.25,41.26,139005.0,34.9882,34.9966,34.912,34.9205,139005.0
2015-12-18 09:30:00,41.23,41.27,41.03,41.11,252826.0,34.8951,34.9289,34.7258,34.7935,252826.0
2015-12-18 09:40:00,41.12,41.35,41.12,41.22,58261.0,34.802,34.9966,34.802,34.8866,58261.0
2015-12-18 09:50:00,41.22,41.34,41.21,41.34,37335.0,34.8866,34.9882,34.8782,34.9882,37335.0
2015-12-18 10:00:00,41.34,41.38,41.18,41.2,56138.0,34.9882,35.022,34.8528,34.8697,56138.0
2015-12-18 10:10:00,41.19,41.23,41.14,41.16,65709.0,34.8612,34.8951,34.8189,34.8358,65709.0
2015-12-18 10:20:00,41.17,41.24,40.97,40.99,66528.0,34.8443,34.9035,34.675,34.692,66528.0
2015-12-18 10:30:00,40.99,41.04,40.79,40.79,96150.0,34.692,34.7343,34.5227,34.5227,96150.0
2015-12-18 10:40:00,40.79,41.01,40.77,40.95,33474.0,34.5227,34.7089,34.5058,34.6581,33474.0
2015-12-18 10:50:00,40.95,41.01,40.91,40.97,23659.0,34.6581,34.7089,34.6242,34.675,23659.0
2015-12-18 11:00:00,40.97,40.98,40.85,40.86,23892.0,34.675,34.6835,34.5735,34.5819,23892.0
2015-12-18 11:10:00,40.86,40.88,40.76,40.76,31366.0,34.5819,34.5989,34.4973,34.4973,31366.0
2015-12-18 11:20:00,40.76,40.79,40.68,40.7,33906.0,34.4973,34.5227,34.4296,34.4465,33906.0
2015-12-18 11:30:00,40.7,40.73,40.59,40.63,25999.0,34.4465,34.4719,34.3534,34.3873,25999.0
2015-12-18 11:40:00,40.63,40.64,40.49,40.55,42298.0,34.3873,34.3957,34.2688,34.3196,42298.0
2015-12-18 11:50:00,40.55,40.64,40.54,40.61,65876.0,34.3196,34.3957,34.3111,34.3703,65876.0
2015-12-18 12:00:00,40.61,40.65,40.57,40.62,23833.0,34.3703,34.4042,34.3365,34.3788,23833.0
2015-12-18 12:10:00,40.63,40.63,40.47,40.5,55096.0,34.3873,34.3873,34.2519,34.2772,55096.0
2015-12-18 12:20:00,40.49,40.59,40.48,40.54,29868.0,34.2688,34.3534,34.2603,34.3111,29868.0
2015-12-18 12:30:00,40.53,40.56,40.42,40.43,31249.0,34.3026,34.328,34.2095,34.218,31249.0
2015-12-18 12:40:00,40.43,40.49,40.43,40.48,21759.0,34.218,34.2688,34.218,34.2603,21759.0
2015-12-18 12:50:00,40.48,40.54,40.41,40.48,17651.0,34.2603,34.3111,34.2011,34.2603,17651.0
2015-12-18 13:00:00,40.48,40.54,40.43,40.51,23560.0,34.2603,34.3111,34.218,34.2857,23560.0
2015-12-18 13:10:00,40.5,40.53,40.47,40.49,19470.0,34.2772,34.3026,34.2519,34.2688,19470.0
2015-12-18 13:20:00,40.47,40.47,40.29,40.36,39790.0,34.2519,34.2519,34.0995,34.1588,39790.0
2015-12-18 13:30:00,40.36,40.4,40.32,40.33,22485.0,34.1588,34.1926,34.1249,34.1334,22485.0
2015-12-18 13:40:00,40.33,40.42,40.33,40.37,21742.0,34.1334,34.2095,34.1334,34.1672,21742.0
2015-12-18 13:50:00,40.38,40.45,40.35,40.41,34704.0,34.1757,34.2349,34.1503,34.2011,34704.0
2015-12-18 14:00:00,40.41,40.48,40.4,40.43,31092.0,34.2011,34.2603,34.1926,34.218,31092.0
2015-12-18 14:10:00,40.43,40.45,40.32,40.39,41332.0,34.218,34.2349,34.1249,34.1841,41332.0
2015-12-18 14:20:00,40.39,40.48,40.39,40.44,41457.0,34.1841,34.2603,34.1841,34.2265,41457.0
2015-12-18 14:30:00,40.45,40.45,40.38,40.39,45575.0,34.2349,34.2349,34.1757,34.1841,45575.0
2015-12-18 14:40:00,40.38,40.38,40.32,40.34,40052.0,34.1757,34.1757,34.1249,34.1418,40052.0
2015-12-18 14:50:00,40.34,40.44,40.33,40.43,75145.0,34.1418,34.2265,34.1334,34.218,75145.0
2015-12-18 15:00:00,40.44,40.51,40.41,40.48,83817.0,34.2265,34.2857,34.2011,34.2603,83817.0
2015-12-18 15:10:00,40.48,40.49,40.39,40.41,81452.0,34.2603,34.2688,34.1841,34.2011,81452.0
2015-12-18 15:20:00,40.41,40.49,40.38,40.4,63912.0,34.2011,34.2688,34.1757,34.1926,63912.0
2015-12-18 15:30:00,40.4,40.48,40.37,40.38,78232.0,34.1926,34.2603,34.1672,34.1757,78232.0
2015-12-18 15:40:00,40.37,40.39,40.31,40.31,151195.0,34.1672,34.1841,34.1164,34.1164,151195.0
2015-12-18 15:50:00,40.31,40.32,40.07,40.08,429332.0,34.1164,34.1249,33.9133,33.9218,429332.0
2015-12-21 09:30:00,40.27,40.47,40.21,40.24,36046.0,34.0826,34.2519,34.0318,34.0572,36046.0
2015-12-21 09:40:00,40.25,40.49,40.24,40.41,25475.0,34.0657,34.2688,34.0572,34.2011,25475.0
2015-12-21 09:50:00,40.41,40.41,40.22,40.22,20612.0,34.2011,34.2011,34.0403,34.0403,20612.0
2015-12-21 10:00:00,40.22,40.22,40.05,40.14,54856.0,34.0403,34.0403,33.8964,33.9726,54856.0
2015-12-21 10:10:00,40.14,40.17,39.96,39.96,81214.0,33.9726,33.9979,33.8202,33.8202,81214.0
2015-12-21 10:20:00,39.96,40.06,39.95,40.0,46714.0,33.8202,33.9048,33.8117,33.8541,46714.0
2015-12-21 10:30:00,40.0,40.16,39.99,39.99,44118.0,33.8541,33.9895,33.8456,33.8456,44118.0
2015-12-21 10:40:00,39.99,40.03,39.83,39.84,52613.0,33.8456,33.8795,33.7102,33.7186,52613.0
2015-12-21 10:50:00,39.84,39.89,39.83,39.89,38324.0,33.7186,33.761,33.7102,33.761,38324.0
2015-12-21 11:00:00,39.88,39.94,39.75,39.77,34471.0,33.7525,33.8033,33.6425,33.6594,34471.0
2015-12-21 11:10:00,39.76,39.77,39.59,39.61,47284.0,33.6509,33.6594,33.5071,33.524,47284.0
2015-12-21 11:20:00,39.61,39.7,39.58,39.68,62808.0,33.524,33.6002,33.4986,33.5832,62808.0
2015-12-21 11:30:00,39.67,39.67,39.5,39.5,65829.0,33.5748,33.5748,33.4309,33.4309,65829.0
2015-12-21 11:40:00,39.48,39.59,39.46,39.48,35263.0,33.414,33.5071,33.397,33.414,35263.0
2015-12-21 11:50:00,39.49,39.55,39.43,39.53,36572.0,33.4224,33.4732,33.3716,33.4563,36572.0
2015-12-21 12:00:00,39.56,39.67,39.56,39.63,16851.0,33.4817,33.5748,33.4817,33.5409,16851.0
2015-12-21 12:10:00,39.65,39.68,39.51,39.53,24513.0,33.5578,33.5832,33.4394,33.4563,24513.0
2015-12-21 12:20:00,39.52,39.53,39.46,39.47,18429.0,33.4478,33.4563,33.397,33.4055,18429.0
2015-12-21 12:30:00,39.46,39.6,39.45,39.49,26024.0,33.397,33.5155,33.3886,33.4224,26024.0
2015-12-21 12:40:00,39.48,39.5,39.44,39.46,32411.0,33.414,33.4309,33.3801,33.397,32411.0
2015-12-21 12:50:00,39.46,39.54,39.46,39.48,32502.0,33.397,33.4647,33.397,33.414,32502.0
2015-12-21 13:00:00,39.48,39.6,39.48,39.54,22870.0,33.414,33.5155,33.414,33.4647,22870.0
2015-12-21 13:10:00,39.54,39.6,39.48,39.48,32136.0,33.4647,33.5155,33.414,33.414,32136.0
2015-12-21 13:20:00,39.48,39.56,39.45,39.55,26311.0,33.414,33.4817,33.3886,33.4732,26311.0
2015-12-21 13:30:00,39.56,39.62,39.55,39.59,41118.0,33.4817,33.5325,33.4732,33.5071,41118.0
2015-12-21 13:40:00,39.59,39.59,39.48,39.48,33954.0,33.5071,33.5071,33.414,33.414,33954.0
2015-12-21 13:50:00,39.48,39.51,39.47,39.48,44595.0,33.414,33.4394,33.4055,33.414,44595.0
2015-12-21 14:00:00,39.48,39.52,39.46,39.52,47321.0,33.414,33.4478,33.397,33.4478,47321.0
2015-12-21 14:10:00,39.51,39.57,39.47,39.56,34508.0,33.4394,33.4901,33.4055,33.4817,34508.0
2015-12-21 14:20:00,39.56,39.57,39.47,39.54,47997.0,33.4817,33.4901,33.4055,33.4647,47997.0
2015-12-21 14:30:00,39.54,39.62,39.52,39.62,76643.0,33.4647,33.5325,33.4478,33.5325,76643.0
2015-12-21 14:40:00,39.62,39.63,39.54,39.55,50684.0,33.5325,33.5409,33.4647,33.4732,50684.0
2015-12-21 14:50:00,39.55,39.79,39.55,39.77,38818.0,33.4732,33.6763,33.4732,33.6594,38818.0
2015-12-21 15:00:00,39.77,39.88,39.76,39.83,45383.0,33.6594,33.7525,33.6509,33.7102,45383.0
2015-12-21 15:10:00,39.83,39.92,39.79,39.9,40641.0,33.7102,33.7864,33.6763,33.7694,40641.0
2015-12-21 15:20:00,39.9,40.01,39.84,40.01,45406.0,33.7694,33.8625,33.7186,33.8625,45406.0
2015-12-21 15:30:00,40.01,40.17,39.99,40.12,84661.0,33.8625,33.9979,33.8456,33.9556,84661.0
2015-12-21 15:40:00,40.11,40.26,40.09,40.2,128400.0,33.9472,34.0741,33.9302,34.0233,128400.0
2015-12-21 15:50:00,40.21,40.32,40.18,40.31,312424.0,34.0318,34.1249,34.0064,34.1164,312424.0
2015-12-22 09:30:00,40.41,40.49,40.06,40.06,47711.0,34.2011,34.2688,33.9048,33.9048,47711.0
2015-12-22 09:40:00,40.07,40.12,39.95,40.03,37075.0,33.9133,33.9556,33.8117,33.8795,37075.0
2015-12-22 09:50:00,40.03,40.05,39.92,40.03,24226.0,33.8795,33.8964,33.7864,33.8795,24226.0
2015-12-22 10:00:00,40.01,40.06,39.92,40.02,23201.0,33.8625,33.9048,33.7864,33.871,23201.0
2015-12-22 10:10:00,40.02,40.04,39.9,40.02,16316.0,33.871,33.8879,33.7694,33.871,16316.0
2015-12-22 10:20:00,40.01,40.08,39.98,40.02,16362.0,33.8625,33.9218,33.8371,33.871,16362.0
2015-12-22 10:30:00,40.02,40.04,39.92,40.01,17103.0,33.871,33.8879,33.7864,33.8625,17103.0
2015-12-22 10:40:00,40.02,40.03,39.92,39.95,25705.0,33.871,33.8795,33.7864,33.8117,25705.0
2015-12-22 10:50:00,39.95,40.02,39.94,40.02,22852.0,33.8117,33.871,33.8033,33.871,22852.0
2015-12-22 11:00:00,40.02,40.03,39.98,39.98,40985.0,33.871,33.8795,33.8371,33.8371,40985.0
2015-12-22 11:10:00,39.98,40.02,39.88,39.9,36360.0,33.8371,33.871,33.7525,33.7694,36360.0
2015-12-22 11:20:00,39.89,39.92,39.8,39.84,30040.0,33.761,33.7864,33.6848,33.7186,30040.0
2015-12-22 11:30:00,39.84,40.01,39.84,39.99,18861.0,33.7186,33.8625,33.7186,33.8456,18861.0
2015-12-22 11:40:00,39.99,40.04,39.99,40.03,11344.0,33.8456,33.8879,33.8456,33.8795,11344.0
2015-12-22 11:50:00,40.03,40.07,40.0,40.06,10587.0,33.8795,33.9133,33.8541,33.9048,10587.0
2015-12-22 12:00:00,40.07,40.09,40.0,40.07,18143.0,33.9133,33.9302,33.8541,33.9133,18143.0
2015-12-22 12:10:00,40.06,40.11,40.02,40.09,13389.0,33.9048,33.9472,33.871,33.9302,13389.0
2015-12-22 12:20:00,40.09,40.09,40.03,40.09,17301.0,33.9302,33.9302,33.8795,33.9302,17301.0
2015-12-22 12:30:00,40.09,40.19,40.08,40.14,14187.0,33.9302,34.0149,33.9218,33.9726,14187.0
2015-12-22 12:40:00,40.15,40.21,40.15,40.18,11509.0,33.981,34.0318,33.981,34.0064,11509.0
2015-12-22 12:50:00,40.17,40.21,40.16,40.21,15032.0,33.9979,34.0318,33.9895,34.0318,15032.0
2015-12-22 13:00:00,40.23,40.24,40.07,40.08,76652.0,34.0487,34.0572,33.9133,33.9218,76652.0
2015-12-22 13:10:00,40.07,40.1,40.0,40.05,101288.0,33.9133,33.9387,33.8541,33.8964,101288.0
2015-12-22 13:20:00,40.05,40.17,40.05,40.16,12816.0,33.8964,33.9979,33.8964,33.9895,12816.0
2015-12-22 13:30:00,40.16,40.22,40.13,40.21,18187.0,33.9895,34.0403,33.9641,34.0318,18187.0
2015-12-22 13:40:00,40.21,40.23,40.11,40.22,26971.0,34.0318,34.0487,33.9472,34.0403,26971.0
2015-12-22 13:50:00,40.22,40.32,40.21,40.31,13511.0,34.0403,34.1249,34.0318,34.1164,13511.0
2015-12-22 14:00:00,40.32,40.32,40.25,40.32,24592.0,34.1249,34.1249,34.0657,34.1249,24592.0
2015-12-22 14:10:00,40.32,40.39,40.3,40.36,18244.0,34.1249,34.1841,34.108,34.1588,18244.0
2015-12-22 14:20:00,40.36,40.38,40.32,40.32,25141.0,34.1588,34.1757,34.1249,34.1249,25141.0
2015-12-22 14:30:00,40.32,40.37,40.32,40.34,32147.0,34.1249,34.1672,34.1249,34.1418,32147.0
2015-12-22 14:40:00,40.34,40.36,40.33,40.33,26315.0,34.1418,34.1588,34.1334,34.1334,26315.0
2015-12-22 14:50:00,40.34,40.4,40.33,40.4,25919.0,34.1418,34.1926,34.1334,34.1926,25919.0
2015-12-22 15:00:00,40.41,40.45,40.39,40.42,37838.0,34.2011,34.2349,34.1841,34.2095,37838.0
2015-12-22 15:10:00,40.41,40.52,40.4,40.52,36423.0,34.2011,34.2942,34.1926,34.2942,36423.0
2015-12-22 15:20:00,40.52,40.53,40.49,40.5,46076.0,34.2942,34.3026,34.2688,34.2772,46076.0
2015-12-22 15:30:00,40.49,40.52,40.47,40.48,71457.0,34.2688,34.2942,34.2519,34.2603,71457.0
2015-12-22 15:40:00,40.48,40.5,40.39,40.43,94423.0,34.2603,34.2772,34.1841,34.218,94423.0
2015-12-22 15:50:00,40.42,40.52,40.4,40.51,161302.0,34.2095,34.2942,34.1926,34.2857,161302.0
2015-12-23 09:30:00,40.65,40.79,40.46,40.47,26437.0,34.4042,34.5227,34.2434,34.2519,26437.0
2015-12-23 09:40:00,40.45,40.48,40.28,40.36,29951.0,34.2349,34.2603,34.091,34.1588,29951.0
2015-12-23 09:50:00,40.36,40.48,40.36,40.48,14600.0,34.1588,34.2603,34.1588,34.2603,14600.0
2015-12-23 10:00:00,40.48,40.54,40.46,40.5,24715.0,34.2603,34.3111,34.2434,34.2772,24715.0
2015-12-23 10:10:00,40.51,40.58,40.51,40.56,15249.0,34.2857,34.3449,34.2857,34.328,15249.0
2015-12-23 10:20:00,40.56,40.61,40.54,40.58,47186.0,34.328,34.3703,34.3111,34.3449,47186.0
2015-12-23 10:30:00,40.58,40.6,40.53,40.58,20844.0,34.3449,34.3619,34.3026,34.3449,20844.0
2015-12-23 10:40:00,40.59,40.62,40.56,40.58,29385.0,34.3534,34.3788,34.328,34.3449,29385.0
2015-12-23 10:50:00,40.59,40.66,40.59,40.66,24093.0,34.3534,34.4127,34.3534,34.4127,24093.0
2015-12-23 11:00:00,40.66,40.67,40.46,40.47,42806.0,34.4127,34.4211,34.2434,34.2519,42806.0
2015-12-23 11:10:00,40.47,40.57,40.45,40.57,20585.0,34.2519,34.3365,34.2349,34.3365,20585.0
2015-12-23 11:20:00,40.57,40.61,40.54,40.58,28143.0,34.3365,34.3703,34.3111,34.3449,28143.0
2015-12-23 11:30:00,40.59,40.63,40.59,40.62,22326.0,34.3534,34.3873,34.3534,34.3788,22326.0
2015-12-23 11:40:00,40.62,40.67,40.6,40.67,31075.0,34.3788,34.4211,34.3619,34.4211,31075.0
2015-12-23 11:50:00,40.66,40.7,40.63,40.69,15395.0,34.4127,34.4465,34.3873,34.438,15395.0
2015-12-23 12:00:00,40.69,40.74,40.68,40.73,13313.0,34.438,34.4804,34.4296,34.4719,13313.0
2015-12-23 12:10:00,40.73,40.78,40.73,40.77,14592.0,34.4719,34.5142,34.4719,34.5058,14592.0
2015-12-23 12:20:00,40.77,40.83,40.77,40.79,19180.0,34.5058,34.5565,34.5058,34.5227,19180.0
2015-12-23 12:30:00,40.78,40.78,40.7,40.71,17431.0,34.5142,34.5142,34.4465,34.455,17431.0
2015-12-23 12:40:00,40.71,40.74,40.69,40.71,9235.0,34.455,34.4804,34.438,34.455,9235.0
2015-12-23 12:50:00,40.7,40.81,40.69,40.78,61087.0,34.4465,34.5396,34.438,34.5142,61087.0
2015-12-23 13:00:00,40.77,40.79,40.73,40.76,22855.0,34.5058,34.5227,34.4719,34.4973,22855.0
2015-12-23 13:10:00,40.75,40.76,40.73,40.76,13301.0,34.4888,34.4973,34.4719,34.4973,13301.0
2015-12-23 13:20:00,40.76,40.81,40.75,40.8,15293.0,34.4973,34.5396,34.4888,34.5311,15293.0
2015-12-23 13:30:00,40.79,40.79,40.71,40.71,15964.0,34.5227,34.5227,34.455,34.455,15964.0
2015-12-23 13:40:00,40.71,40.76,40.7,40.76,14308.0,34.455,34.4973,34.4465,34.4973,14308.0
2015-12-23 13:50:00,40.76,40.85,40.76,40.83,19769.0,34.4973,34.5735,34.4973,34.5565,19769.0
2015-12-23 14:00:00,40.83,40.85,40.8,40.84,16170.0,34.5565,34.5735,34.5311,34.565,16170.0
2015-12-23 14:10:00,40.85,40.89,40.81,40.87,18181.0,34.5735,34.6073,34.5396,34.5904,18181.0
2015-12-23 14:20:00,40.87,40.94,40.82,40.9,35597.0,34.5904,34.6496,34.5481,34.6158,35597.0
2015-12-23 14:30:00,40.91,40.94,40.89,40.93,21332.0,34.6242,34.6496,34.6073,34.6412,21332.0
2015-12-23 14:40:00,40.94,40.95,40.9,40.95,14942.0,34.6496,34.6581,34.6158,34.6581,14942.0
2015-12-23 14:50:00,40.95,40.97,40.9,40.97,30445.0,34.6581,34.675,34.6158,34.675,30445.0
2015-12-23 15:00:00,40.95,40.96,40.88,40.89,27093.0,34.6581,34.6666,34.5989,34.6073,27093.0
2015-12-23 15:10:00,40.88,40.94,40.88,40.88,18846.0,34.5989,34.6496,34.5989,34.5989,18846.0
2015-12-23 15:20:00,40.89,40.95,40.88,40.91,36251.0,34.6073,34.6581,34.5989,34.6242,36251.0
2015-12-23 15:30:00,40.91,40.95,40.86,40.93,34241.0,34.6242,34.6581,34.5819,34.6412,34241.0
2015-12-23 15:40:00,40.93,41.0,40.86,40.98,91560.0,34.6412,34.7004,34.5819,34.6835,91560.0
2015-12-23 15:50:00,40.98,41.02,40.96,41.01,137702.0,34.6835,34.7173,34.6666,34.7089,137702.0
2015-12-24 09:30:00,41.06,41.13,40.91,40.98,12868.0,34.7512,34.8104,34.6242,34.6835,12868.0
2015-12-24 09:40:00,40.98,41.0,40.87,40.89,13514.0,34.6835,34.7004,34.5904,34.6073,13514.0
2015-12-24 09:50:00,40.88,40.93,40.81,40.82,9088.0,34.5989,34.6412,34.5396,34.5481,9088.0
2015-12-24 10:00:00,40.82,40.91,40.77,40.9,11409.0,34.5481,34.6242,34.5058,34.6158,11409.0
2015-12-24 10:10:00,40.91,40.92,40.87,40.88,21330.0,34.6242,34.6327,34.5904,34.5989,21330.0
2015-12-24 10:20:00,40.89,40.89,40.81,40.84,17033.0,34.6073,34.6073,34.5396,34.565,17033.0
2015-12-24 10:30:00,40.83,40.88,40.81,40.87,17661.0,34.5565,34.5989,34.5396,34.5904,17661.0
2015-12-24 10:40:00,40.88,40.95,40.87,40.95,13024.0,34.5989,34.6581,34.5904,34.6581,13024.0
2015-12-24 10:50:00,40.95,41.02,40.95,41.02,16419.0,34.6581,34.7173,34.6581,34.7173,16419.0
2015-12-24 11:00:00,41.01,41.04,40.97,41.04,21296.0,34.7089,34.7343,34.675,34.7343,21296.0
2015-12-24 11:10:00,41.04,41.06,41.02,41.06,18297.0,34.7343,34.7512,34.7173,34.7512,18297.0
2015-12-24 11:20:00,41.06,41.12,41.05,41.11,15629.0,34.7512,34.802,34.7427,34.7935,15629.0
2015-12-24 11:30:00,41.1,41.11,41.07,41.08,9549.0,34.7851,34.7935,34.7597,34.7681,9549.0
2015-12-24 11:40:00,41.08,41.14,41.08,41.13,11297.0,34.7681,34.8189,34.7681,34.8104,11297.0
2015-12-24 11:50:00,41.13,41.18,41.1,41.18,18734.0,34.8104,34.8528,34.7851,34.8528,18734.0
2015-12-24 12:00:00,41.18,41.21,41.16,41.21,11554.0,34.8528,34.8782,34.8358,34.8782,11554.0
2015-12-24 12:10:00,41.21,41.23,41.18,41.23,12068.0,34.8782,34.8951,34.8528,34.8951,12068.0
2015-12-24 12:20:00,41.22,41.25,41.18,41.22,22423.0,34.8866,34.912,34.8528,34.8866,22423.0
2015-12-24 12:30:00,41.23,41.29,41.23,41.28,11765.0,34.8951,34.9459,34.8951,34.9374,11765.0
2015-12-24 12:40:00,41.29,41.3,41.22,41.23,18965.0,34.9459,34.9543,34.8866,34.8951,18965.0
2015-12-24 12:50:00,41.22,41.22,41.14,41.16,31017.0,34.8866,34.8866,34.8189,34.8358,31017.0
2015-12-28 09:30:00,40.98,41.0,40.88,40.92,11830.0,34.6835,34.7004,34.5989,34.6327,11830.0
2015-12-28 09:40:00,40.9,41.05,40.89,41.05,13628.0,34.6158,34.7427,34.6073,34.7427,13628.0
2015-12-28 09:50:00,41.06,41.07,40.96,40.96,9190.0,34.7512,34.7597,34.6666,34.6666,9190.0
2015-12-28 10:00:00,40.95,40.95,40.8,40.87,12175.0,34.6581,34.6581,34.5311,34.5904,12175.0
2015-12-28 10:10:00,40.88,40.93,40.84,40.92,17621.0,34.5989,34.6412,34.565,34.6327,17621.0
2015-12-28 10:20:00,40.91,40.92,40.85,40.92,11788.0,34.6242,34.6327,34.5735,34.6327,11788.0
2015-12-28 10:30:00,40.92,40.92,40.84,40.84,13025.0,34.6327,34.6327,34.565,34.565,13025.0
2015-12-28 10:40:00,40.84,40.88,40.78,40.79,20794.0,34.565,34.5989,34.5142,34.5227,20794.0
2015-12-28 10:50:00,40.8,40.82,40.78,40.82,9500.0,34.5311,34.5481,34.5142,34.5481,9500.0
2015-12-28 11:00:00,40.82,40.86,40.78,40.84,18252.0,34.5481,34.5819,34.5142,34.565,18252.0
2015-12-28 11:10:00,40.84,40.89,40.83,40.88,13117.0,34.565,34.6073,34.5565,34.5989,13117.0
2015-12-28 11:20:00,40.88,40.92,40.8,40.81,10900.0,34.5989,34.6327,34.5311,34.5396,10900.0
2015-12-28 11:30:00,40.81,40.89,40.79,40.88,35091.0,34.5396,34.6073,34.5227,34.5989,35091.0
2015-12-28 11:40:00,40.88,40.93,40.86,40.92,7120.0,34.5989,34.6412,34.5819,34.6327,7120.0
2015-12-28 11:50:00,40.93,40.99,40.92,40.96,11444.0,34.6412,34.692,34.6327,34.6666,11444.0
2015-12-28 12:00:00,40.96,41.06,40.95,41.02,16515.0,34.6666,34.7512,34.6581,34.7173,16515.0
2015-12-28 12:10:00,41.02,41.02,40.99,41.02,11061.0,34.7173,34.7173,34.692,34.7173,11061.0
2015-12-28 12:20:00,41.01,41.06,40.95,41.04,10375.0,34.7089,34.7512,34.6581,34.7343,10375.0
2015-12-28 12:30:00,41.05,41.08,41.03,41.08,14809.0,34.7427,34.7681,34.7258,34.7681,14809.0
2015-12-28 12:40:00,41.07,41.11,41.04,41.09,8762.0,34.7597,34.7935,34.7343,34.7766,8762.0
2015-12-28 12:50:00,41.1,41.11,41.05,41.07,11812.0,34.7851,34.7935,34.7427,34.7597,11812.0
2015-12-28 13:00:00,41.07,41.1,41.06,41.09,11923.0,34.7597,34.7851,34.7512,34.7766,11923.0
2015-12-28 13:10:00,41.09,41.22,41.08,41.2,23775.0,34.7766,34.8866,34.7681,34.8697,23775.0
2015-12-28 13:20:00,41.21,41.22,41.16,41.2,13178.0,34.8782,34.8866,34.8358,34.8697,13178.0
2015-12-28 13:30:00,41.2,41.25,41.13,41.13,19231.0,34.8697,34.912,34.8104,34.8104,19231.0
2015-12-28 13:40:00,41.14,41.16,41.11,41.15,18735.0,34.8189,34.8358,34.7935,34.8274,18735.0
2015-12-28 13:50:00,41.14,41.15,41.1,41.13,17715.0,34.8189,34.8274,34.7851,34.8104,17715.0
2015-12-28 14:00:00,41.11,41.17,41.11,41.16,19976.0,34.7935,34.8443,34.7935,34.8358,19976.0
2015-12-28 14:10:00,41.16,41.18,41.14,41.17,18234.0,34.8358,34.8528,34.8189,34.8443,18234.0
2015-12-28 14:20:00,41.17,41.21,41.17,41.2,18216.0,34.8443,34.8782,34.8443,34.8697,18216.0
2015-12-28 14:30:00,41.21,41.23,41.19,41.22,18705.0,34.8782,34.8951,34.8612,34.8866,18705.0
2015-12-28 14:40:00,41.22,41.29,41.22,41.27,25528.0,34.8866,34.9459,34.8866,34.9289,25528.0
2015-12-28 14:50:00,41.27,41.32,41.26,41.27,16014.0,34.9289,34.9712,34.9205,34.9289,16014.0
2015-12-28 15:00:00,41.29,41.3,41.23,41.25,21987.0,34.9459,34.9543,34.8951,34.912,21987.0
2015-12-28 15:10:00,41.25,41.26,41.22,41.22,22292.0,34.912,34.9205,34.8866,34.8866,22292.0
2015-12-28 15:20:00,41.22,41.26,41.22,41.23,23623.0,34.8866,34.9205,34.8866,34.8951,23623.0
2015-12-28 15:30:00,41.24,41.28,41.22,41.27,34204.0,34.9035,34.9374,34.8866,34.9289,34204.0
2015-12-28 15:40:00,41.26,41.29,41.25,41.28,38249.0,34.9205,34.9459,34.912,34.9374,38249.0
2015-12-28 15:50:00,41.28,41.32,41.25,41.31,78935.0,34.9374,34.9712,34.912,34.9628,78935.0
2015-12-29 09:30:00,41.56,41.78,41.5,41.65,35050.0,35.1744,35.3606,35.1236,35.2505,35050.0
2015-12-29 09:40:00,41.66,41.77,41.6,41.73,15316.0,35.259,35.3521,35.2082,35.3183,15316.0
2015-12-29 09:50:00,41.72,41.74,41.67,41.72,18298.0,35.3098,35.3267,35.2675,35.3098,18298.0
2015-12-29 10:00:00,41.73,41.79,41.73,41.73,11317.0,35.3183,35.369,35.3183,35.3183,11317.0
2015-12-29 10:10:00,41.74,41.77,41.7,41.75,13462.0,35.3267,35.3521,35.2929,35.3352,13462.0
2015-12-29 10:20:00,41.74,41.78,41.74,41.78,16989.0,35.3267,35.3606,35.3267,35.3606,16989.0
2015-12-29 10:30:00,41.78,41.79,41.69,41.71,18952.0,35.3606,35.369,35.2844,35.3013,18952.0
2015-12-29 10:40:00,41.72,41.76,41.7,41.75,22131.0,35.3098,35.3436,35.2929,35.3352,22131.0
2015-12-29 10:50:00,41.74,41.78,41.72,41.77,22836.0,35.3267,35.3606,35.3098,35.3521,22836.0
2015-12-29 11:00:00,41.77,41.79,41.74,41.75,24937.0,35.3521,35.369,35.3267,35.3352,24937.0
2015-12-29 11:10:00,41.74,41.75,41.64,41.64,27994.0,35.3267,35.3352,35.2421,35.2421,27994.0
2015-12-29 11:20:00,41.64,41.64,41.56,41.61,10840.0,35.2421,35.2421,35.1744,35.2167,10840.0
2015-12-29 11:30:00,41.61,41.63,41.52,41.54,7576.0,35.2167,35.2336,35.1405,35.1574,7576.0
2015-12-29 11:40:00,41.54,41.54,41.43,41.43,7846.0,35.1574,35.1574,35.0643,35.0643,7846.0
2015-12-29 11:50:00,41.42,41.49,41.41,41.48,7877.0,35.0559,35.1151,35.0474,35.1067,7877.0
2015-12-29 12:00:00,41.48,41.52,41.47,41.48,8789.0,35.1067,35.1405,35.0982,35.1067,8789.0
2015-12-29 12:10:00,41.48,41.49,41.43,41.48,7078.0,35.1067,35.1151,35.0643,35.1067,7078.0
2015-12-29 12:20:00,41.49,41.52,41.43,41.44,6244.0,35.1151,35.1405,35.0643,35.0728,6244.0
2015-12-29 12:30:00,41.43,41.46,41.41,41.45,8752.0,35.0643,35.0897,35.0474,35.0813,8752.0
2015-12-29 12:40:00,41.44,41.44,41.37,41.37,10653.0,35.0728,35.0728,35.0136,35.0136,10653.0
2015-12-29 12:50:00,41.37,41.46,41.36,41.46,13681.0,35.0136,35.0897,35.0051,35.0897,13681.0
2015-12-29 13:00:00,41.46,41.49,41.45,41.49,11190.0,35.0897,35.1151,35.0813,35.1151,11190.0
2015-12-29 13:10:00,41.49,41.56,41.49,41.55,11079.0,35.1151,35.1744,35.1151,35.1659,11079.0
2015-12-29 13:20:00,41.56,41.57,41.49,41.52,9716.0,35.1744,35.1828,35.1151,35.1405,9716.0
2015-12-29 13:30:00,41.51,41.51,41.45,41.45,11452.0,35.1321,35.1321,35.0813,35.0813,11452.0
2015-12-29 13:40:00,41.44,41.5,41.42,41.43,14852.0,35.0728,35.1236,35.0559,35.0643,14852.0
2015-12-29 13:50:00,41.43,41.49,41.42,41.49,16412.0,35.0643,35.1151,35.0559,35.1151,16412.0
2015-12-29 14:00:00,41.49,41.56,41.49,41.54,13217.0,35.1151,35.1744,35.1151,35.1574,13217.0
2015-12-29 14:10:00,41.54,41.54,41.44,41.46,13724.0,35.1574,35.1574,35.0728,35.0897,13724.0
2015-12-29 14:20:00,41.46,41.49,41.44,41.48,14577.0,35.0897,35.1151,35.0728,35.1067,14577.0
2015-12-29 14:30:00,41.47,41.47,41.42,41.46,14442.0,35.0982,35.0982,35.0559,35.0897,14442.0
2015-12-29 14:40:00,41.46,41.47,41.43,41.45,8724.0,35.0897,35.0982,35.0643,35.0813,8724.0
2015-12-29 14:50:00,41.44,41.49,41.44,41.49,22377.0,35.0728,35.1151,35.0728,35.1151,22377.0
2015-12-29 15:00:00,41.49,41.51,41.47,41.5,25691.0,35.1151,35.1321,35.0982,35.1236,25691.0
2015-12-29 15:10:00,41.51,41.53,41.5,41.51,28509.0,35.1321,35.149,35.1236,35.1321,28509.0
2015-12-29 15:20:00,41.5,41.52,41.48,41.52,15122.0,35.1236,35.1405,35.1067,35.1405,15122.0
2015-12-29 15:30:00,41.52,41.54,41.46,41.46,45192.0,35.1405,35.1574,35.0897,35.0897,45192.0
2015-12-29 15:40:00,41.47,41.56,41.42,41.54,46963.0,35.0982,35.1744,35.0559,35.1574,46963.0
2015-12-29 15:50:00,41.54,41.59,41.52,41.57,85777.0,35.1574,35.1998,35.1405,35.1828,85777.0
2015-12-30 09:30:00,41.6,41.66,41.35,41.35,24122.0,35.2082,35.259,34.9966,34.9966,24122.0
2015-12-30 09:40:00,41.37,41.49,41.31,41.33,19320.0,35.0136,35.1151,34.9628,34.9797,19320.0
2015-12-30 09:50:00,41.32,41.43,41.28,41.4,8061.0,34.9712,35.0643,34.9374,35.039,8061.0
2015-12-30 10:00:00,41.44,41.55,41.4,41.55,25899.0,35.0728,35.1659,35.039,35.1659,25899.0
2015-12-30 10:10:00,41.55,41.62,41.55,41.62,15655.0,35.1659,35.2252,35.1659,35.2252,15655.0
2015-12-30 10:20:00,41.61,41.62,41.57,41.6,11244.0,35.2167,35.2252,35.1828,35.2082,11244.0
2015-12-30 10:30:00,41.59,41.61,41.51,41.51,25686.0,35.1998,35.2167,35.1321,35.1321,25686.0
2015-12-30 10:40:00,41.51,41.59,41.51,41.56,30796.0,35.1321,35.1998,35.1321,35.1744,30796.0
2015-12-30 10:50:00,41.57,41.72,41.57,41.71,17438.0,35.1828,35.3098,35.1828,35.3013,17438.0
2015-12-30 11:00:00,41.72,41.76,41.71,41.71,10999.0,35.3098,35.3436,35.3013,35.3013,10999.0
2015-12-30 11:10:00,41.7,41.72,41.64,41.64,6611.0,35.2929,35.3098,35.2421,35.2421,6611.0
2015-12-30 11:20:00,41.63,41.67,41.6,41.64,8102.0,35.2336,35.2675,35.2082,35.2421,8102.0
2015-12-30 11:30:00,41.63,41.63,41.54,41.54,4524.0,35.2336,35.2336,35.1574,35.1574,4524.0
2015-12-30 11:40:00,41.53,41.57,41.53,41.56,9737.0,35.149,35.1828,35.149,35.1744,9737.0
2015-12-30 11:50:00,41.56,41.61,41.55,41.55,3800.0,35.1744,35.2167,35.1659,35.1659,3800.0
2015-12-30 12:00:00,41.57,41.64,41.52,41.64,11331.0,35.1828,35.2421,35.1405,35.2421,11331.0
2015-12-30 12:10:00,41.64,41.64,41.55,41.57,7950.0,35.2421,35.2421,35.1659,35.1828,7950.0
2015-12-30 12:20:00,41.58,41.59,41.54,41.58,17005.0,35.1913,35.1998,35.1574,35.1913,17005.0
2015-12-30 12:30:00,41.56,41.56,41.48,41.51,9153.0,35.1744,35.1744,35.1067,35.1321,9153.0
2015-12-30 12:40:00,41.5,41.5,41.47,41.48,6899.0,35.1236,35.1236,35.0982,35.1067,6899.0
2015-12-30 12:50:00,41.48,41.49,41.45,41.49,8346.0,35.1067,35.1151,35.0813,35.1151,8346.0
2015-12-30 13:00:00,41.5,41.53,41.43,41.44,6987.0,35.1236,35.149,35.0643,35.0728,6987.0
2015-12-30 13:10:00,41.44,41.47,41.42,41.46,5568.0,35.0728,35.0982,35.0559,35.0897,5568.0
2015-12-30 13:20:00,41.45,41.47,41.41,41.47,6322.0,35.0813,35.0982,35.0474,35.0982,6322.0
2015-12-30 13:30:00,41.46,41.48,41.44,41.46,6427.0,35.0897,35.1067,35.0728,35.0897,6427.0
2015-12-30 13:40:00,41.49,41.5,41.46,41.48,10090.0,35.1151,35.1236,35.0897,35.1067,10090.0
2015-12-30 13:50:00,41.46,41.47,41.44,41.44,6888.0,35.0897,35.0982,35.0728,35.0728,6888.0
2015-12-30 14:00:00,41.42,41.45,41.42,41.44,10188.0,35.0559,35.0813,35.0559,35.0728,10188.0
2015-12-30 14:10:00,41.43,41.48,41.43,41.46,12295.0,35.0643,35.1067,35.0643,35.0897,12295.0
2015-12-30 14:20:00,41.45,41.46,41.42,41.44,9118.0,35.0813,35.0897,35.0559,35.0728,9118.0
2015-12-30 14:30:00,41.44,41.47,41.42,41.47,12635.0,35.0728,35.0982,35.0559,35.0982,12635.0
2015-12-30 14:40:00,41.47,41.5,41.45,41.5,7326.0,35.0982,35.1236,35.0813,35.1236,7326.0
2015-12-30 14:50:00,41.49,41.49,41.46,41.47,12459.0,35.1151,35.1151,35.0897,35.0982,12459.0
2015-12-30 15:00:00,41.47,41.48,41.43,41.44,16665.0,35.0982,35.1067,35.0643,35.0728,16665.0
2015-12-30 15:10:00,41.43,41.44,41.39,41.4,17466.0,35.0643,35.0728,35.0305,35.039,17466.0
2015-12-30 15:20:00,41.4,41.42,41.38,41.38,15418.0,35.039,35.0559,35.022,35.022,15418.0
2015-12-30 15:30:00,41.38,41.38,41.28,41.36,25711.0,35.022,35.022,34.9374,35.0051,25711.0
2015-12-30 15:40:00,41.36,41.45,41.34,41.44,25742.0,35.0051,35.0813,34.9882,35.0728,25742.0
2015-12-30 15:50:00,41.44,41.44,41.35,41.37,65952.0,35.0728,35.0728,34.9966,35.0136,65952.0
2015-12-31 09:30:00,41.2,41.34,41.05,41.08,17274.0,34.8697,34.9882,34.7427,34.7681,17274.0
2015-12-31 09:40:00,41.12,41.16,41.05,41.1,9770.0,34.802,34.8358,34.7427,34.7851,9770.0
2015-12-31 09:50:00,41.1,41.16,41.05,41.08,17215.0,34.7851,34.8358,34.7427,34.7681,17215.0
2015-12-31 10:00:00,41.07,41.15,41.06,41.09,11242.0,34.7597,34.8274,34.7512,34.7766,11242.0
2015-12-31 10:10:00,41.09,41.15,41.09,41.12,9571.0,34.7766,34.8274,34.7766,34.802,9571.0
2015-12-31 10:20:00,41.13,41.14,41.0,41.04,17958.0,34.8104,34.8189,34.7004,34.7343,17958.0
2015-12-31 10:30:00,41.02,41.02,40.95,41.0,10551.0,34.7173,34.7173,34.6581,34.7004,10551.0
2015-12-31 10:40:00,40.99,41.05,40.98,41.04,10416.0,34.692,34.7427,34.6835,34.7343,10416.0
2015-12-31 10:50:00,41.05,41.05,40.98,41.0,16770.0,34.7427,34.7427,34.6835,34.7004,16770.0
2015-12-31 11:00:00,41.01,41.12,41.0,41.1,10605.0,34.7089,34.802,34.7004,34.7851,10605.0
2015-12-31 11:10:00,41.12,41.22,41.12,41.21,12397.0,34.802,34.8866,34.802,34.8782,12397.0
2015-12-31 11:20:00,41.2,41.21,41.14,41.16,10205.0,34.8697,34.8782,34.8189,34.8358,10205.0
2015-12-31 11:30:00,41.15,41.23,41.12,41.21,21486.0,34.8274,34.8951,34.802,34.8782,21486.0
2015-12-31 11:40:00,41.21,41.34,41.2,41.3,16161.0,34.8782,34.9882,34.8697,34.9543,16161.0
2015-12-31 11:50:00,41.31,41.37,41.3,41.37,8412.0,34.9628,35.0136,34.9543,35.0136,8412.0
2015-12-31 12:00:00,41.38,41.49,41.37,41.47,23781.0,35.022,35.1151,35.0136,35.0982,23781.0
2015-12-31 12:10:00,41.47,41.54,41.44,41.53,22683.0,35.0982,35.1574,35.0728,35.149,22683.0
2015-12-31 12:20:00,41.54,41.54,41.45,41.51,10576.0,35.1574,35.1574,35.0813,35.1321,10576.0
2015-12-31 12:30:00,41.52,41.52,41.4,41.4,12278.0,35.1405,35.1405,35.039,35.039,12278.0
2015-12-31 12:40:00,41.4,41.43,41.35,41.39,12832.0,35.039,35.0643,34.9966,35.0305,12832.0
2015-12-31 12:50:00,41.39,41.39,41.3,41.32,12994.0,35.0305,35.0305,34.9543,34.9712,12994.0
2015-12-31 13:00:00,41.3,41.34,41.23,41.23,15442.0,34.9543,34.9882,34.8951,34.8951,15442.0
2015-12-31 13:10:00,41.22,41.29,41.22,41.29,12756.0,34.8866,34.9459,34.8866,34.9459,12756.0
2015-12-31 13:20:00,41.3,41.38,41.3,41.36,12091.0,34.9543,35.022,34.9543,35.0051,12091.0
2015-12-31 13:30:00,41.34,41.35,41.26,41.27,19887.0,34.9882,34.9966,34.9205,34.9289,19887.0
2015-12-31 13:40:00,41.28,41.36,41.28,41.36,6366.0,34.9374,35.0051,34.9374,35.0051,6366.0
2015-12-31 13:50:00,41.35,41.4,41.35,41.37,9475.0,34.9966,35.039,34.9966,35.0136,9475.0
2015-12-31 14:00:00,41.38,41.41,41.34,41.38,14480.0,35.022,35.0474,34.9882,35.022,14480.0
2015-12-31 14:10:00,41.38,41.38,41.32,41.34,10273.0,35.022,35.022,34.9712,34.9882,10273.0
2015-12-31 14:20:00,41.34,41.34,41.27,41.3,19154.0,34.9882,34.9882,34.9289,34.9543,19154.0
2015-12-31 14:30:00,41.3,41.31,41.26,41.28,16768.0,34.9543,34.9628,34.9205,34.9374,16768.0
2015-12-31 14:40:00,41.28,41.3,41.25,41.28,21008.0,34.9374,34.9543,34.912,34.9374,21008.0
2015-12-31 14:50:00,41.29,41.29,41.24,41.24,10400.0,34.9459,34.9459,34.9035,34.9035,10400.0
2015-12-31 15:00:00,41.24,41.25,41.19,41.19,22387.0,34.9035,34.912,34.8612,34.8612,22387.0
2015-12-31 15:10:00,41.19,41.21,41.16,41.2,10746.0,34.8612,34.8782,34.8358,34.8697,10746.0
2015-12-31 15:20:00,41.19,41.2,41.12,41.13,14409.0,34.8612,34.8697,34.802,34.8104,14409.0
2015-12-31 15:30:00,41.13,41.19,41.13,41.17,23082.0,34.8104,34.8612,34.8104,34.8443,23082.0
2015-12-31 15:40:00,41.17,41.17,41.07,41.08,27616.0,34.8443,34.8443,34.7597,34.7681,27616.0
2015-12-31 15:50:00,41.09,41.09,40.93,40.94,88551.0,34.7766,34.7766,34.6412,34.6496,88551.0
2016-01-04 09:30:00,40.4,40.49,40.11,40.16,30660.0,34.1926,34.2688,33.9472,33.9895,30660.0
2016-01-04 09:40:00,40.17,40.2,40.01,40.07,20963.0,33.9979,34.0233,33.8625,33.9133,20963.0
2016-01-04 09:50:00,40.08,40.12,40.0,40.04,48843.0,33.9218,33.9556,33.8541,33.8879,48843.0
2016-01-04 10:00:00,40.05,40.05,39.93,39.98,17695.0,33.8964,33.8964,33.7948,33.8371,17695.0
2016-01-04 10:10:00,39.98,40.18,39.96,40.16,14956.0,33.8371,34.0064,33.8202,33.9895,14956.0
2016-01-04 10:20:00,40.16,40.22,40.1,40.15,12739.0,33.9895,34.0403,33.9387,33.981,12739.0
2016-01-04 10:30:00,40.14,40.14,39.97,39.99,20413.0,33.9726,33.9726,33.8287,33.8456,20413.0
2016-01-04 10:40:00,39.98,40.11,39.91,40.11,13388.0,33.8371,33.9472,33.7779,33.9472,13388.0
2016-01-04 10:50:00,40.11,40.11,40.03,40.05,14719.0,33.9472,33.9472,33.8795,33.8964,14719.0
2016-01-04 11:00:00,40.05,40.06,39.99,40.04,20256.0,33.8964,33.9048,33.8456,33.8879,20256.0
2016-01-04 11:10:00,40.05,40.07,39.97,40.03,24863.0,33.8964,33.9133,33.8287,33.8795,24863.0
2016-01-04 11:20:00,40.04,40.13,39.99,40.13,17723.0,33.8879,33.9641,33.8456,33.9641,17723.0
2016-01-04 11:30:00,40.12,40.22,40.12,40.22,11623.0,33.9556,34.0403,33.9556,34.0403,11623.0
2016-01-04 11:40:00,40.24,40.32,40.24,40.28,16153.0,34.0572,34.1249,34.0572,34.091,16153.0
2016-01-04 11:50:00,40.29,40.33,40.17,40.22,16697.0,34.0995,34.1334,33.9979,34.0403,16697.0
2016-01-04 12:00:00,40.21,40.24,40.15,40.18,11352.0,34.0318,34.0572,33.981,34.0064,11352.0
2016-01-04 12:10:00,40.17,40.17,40.11,40.15,22698.0,33.9979,33.9979,33.9472,33.981,22698.0
2016-01-04 12:20:00,40.15,40.21,40.1,40.18,11164.0,33.981,34.0318,33.9387,34.0064,11164.0
2016-01-04 12:30:00,40.18,40.24,40.12,40.21,13856.0,34.0064,34.0572,33.9556,34.0318,13856.0
2016-01-04 12:40:00,40.22,40.26,40.19,40.19,15122.0,34.0403,34.0741,34.0149,34.0149,15122.0
2016-01-04 12:50:00,40.19,40.28,40.19,40.2,11805.0,34.0149,34.091,34.0149,34.0233,11805.0
2016-01-04 13:00:00,40.2,40.2,40.14,40.15,16519.0,34.0233,34.0233,33.9726,33.981,16519.0
2016-01-04 13:10:00,40.16,40.17,40.09,40.1,44607.0,33.9895,33.9979,33.9302,33.9387,44607.0
2016-01-04 13:20:00,40.1,40.13,40.06,40.13,9537.0,33.9387,33.9641,33.9048,33.9641,9537.0
2016-01-04 13:30:00,40.12,40.15,40.08,40.12,11254.0,33.9556,33.981,33.9218,33.9556,11254.0
2016-01-04 13:40:00,40.11,40.14,40.07,40.11,12590.0,33.9472,33.9726,33.9133,33.9472,12590.0
2016-01-04 13:50:00,40.1,40.14,40.08,40.08,10540.0,33.9387,33.9726,33.9218,33.9218,10540.0
2016-01-04 14:00:00,40.07,40.1,40.03,40.1,10382.0,33.9133,33.9387,33.8795,33.9387,10382.0
2016-01-04 14:10:00,40.1,40.11,40.03,40.1,19038.0,33.9387,33.9472,33.8795,33.9387,19038.0
2016-01-04 14:20:00,40.1,40.14,40.09,40.09,16630.0,33.9387,33.9726,33.9302,33.9302,16630.0
2016-01-04 14:30:00,40.09,40.11,40.01,40.04,14887.0,33.9302,33.9472,33.8625,33.8879,14887.0
2016-01-04 14:40:00,40.05,40.05,40.01,40.03,13757.0,33.8964,33.8964,33.8625,33.8795,13757.0
2016-01-04 14:50:00,40.03,40.09,40.01,40.08,14122.0,33.8795,33.9302,33.8625,33.9218,14122.0
2016-01-04 15:00:00,40.07,40.09,40.03,40.04,13844.0,33.9133,33.9302,33.8795,33.8879,13844.0
2016-01-04 15:10:00,40.04,40.08,39.98,39.99,23696.0,33.8879,33.9218,33.8371,33.8456,23696.0
2016-01-04 15:20:00,39.98,39.98,39.86,39.92,31472.0,33.8371,33.8371,33.7356,33.7864,31472.0
2016-01-04 15:30:00,39.92,40.05,39.91,39.99,49166.0,33.7864,33.8964,33.7779,33.8456,49166.0
2016-01-04 15:40:00,39.99,40.17,39.95,40.15,70621.0,33.8456,33.9979,33.8117,33.981,70621.0
2016-01-04 15:50:00,40.16,40.21,40.06,40.2,112123.0,33.9895,34.0318,33.9048,34.0233,112123.0
2016-01-05 09:30:00,40.32,40.44,40.21,40.33,25488.0,34.1249,34.2265,34.0318,34.1334,25488.0
2016-01-05 09:40:00,40.34,40.45,40.25,40.35,30217.0,34.1418,34.2349,34.0657,34.1503,30217.0
2016-01-05 09:50:00,40.36,40.39,40.17,40.18,23763.0,34.1588,34.1841,33.9979,34.0064,23763.0
2016-01-05 10:00:00,40.17,40.2,40.1,40.15,27240.0,33.9979,34.0233,33.9387,33.981,27240.0
2016-01-05 10:10:00,40.15,40.21,40.14,40.18,23926.0,33.981,34.0318,33.9726,34.0064,23926.0
2016-01-05 10:20:00,40.18,40.18,40.09,40.09,23033.0,34.0064,34.0064,33.9302,33.9302,23033.0
2016-01-05 10:30:00,40.09,40.19,40.06,40.18,23783.0,33.9302,34.0149,33.9048,34.0064,23783.0
2016-01-05 10:40:00,40.18,40.23,40.15,40.2,25032.0,34.0064,34.0487,33.981,34.0233,25032.0
2016-01-05 10:50:00,40.2,40.23,40.14,40.17,16420.0,34.0233,34.0487,33.9726,33.9979,16420.0
2016-01-05 11:00:00,40.16,40.22,40.15,40.18,15363.0,33.9895,34.0403,33.981,34.0064,15363.0
2016-01-05 11:10:00,40.17,40.18,40.07,40.07,17805.0,33.9979,34.0064,33.9133,33.9133,17805.0
2016-01-05 11:20:00,40.08,40.14,40.05,40.09,19487.0,33.9218,33.9726,33.8964,33.9302,19487.0
2016-01-05 11:30:00,40.09,40.2,40.08,40.16,21946.0,33.9302,34.0233,33.9218,33.9895,21946.0
2016-01-05 11:40:00,40.16,40.21,40.14,40.2,21612.0,33.9895,34.0318,33.9726,34.0233,21612.0
2016-01-05 11:50:00,40.2,40.21,40.15,40.18,25454.0,34.0233,34.0318,33.981,34.0064,25454.0
2016-01-05 12:00:00,40.18,40.19,40.12,40.15,14908.0,34.0064,34.0149,33.9556,33.981,14908.0
2016-01-05 12:10:00,40.15,40.16,40.09,40.14,17000.0,33.981,33.9895,33.9302,33.9726,17000.0
2016-01-05 12:20:00,40.12,40.15,40.1,40.12,34160.0,33.9556,33.981,33.9387,33.9556,34160.0
2016-01-05 12:30:00,40.12,40.22,40.11,40.22,17628.0,33.9556,34.0403,33.9472,34.0403,17628.0
2016-01-05 12:40:00,40.21,40.21,40.1,40.11,20021.0,34.0318,34.0318,33.9387,33.9472,20021.0
2016-01-05 12:50:00,40.1,40.15,40.09,40.15,18404.0,33.9387,33.981,33.9302,33.981,18404.0
2016-01-05 13:00:00,40.15,40.16,40.11,40.12,31937.0,33.981,33.9895,33.9472,33.9556,31937.0
2016-01-05 13:10:00,40.13,40.16,40.06,40.07,19496.0,33.9641,33.9895,33.9048,33.9133,19496.0
2016-01-05 13:20:00,40.06,40.08,40.0,40.08,19862.0,33.9048,33.9218,33.8541,33.9218,19862.0
2016-01-05 13:30:00,40.08,40.17,40.08,40.15,12981.0,33.9218,33.9979,33.9218,33.981,12981.0
2016-01-05 13:40:00,40.16,40.24,40.16,40.22,14909.0,33.9895,34.0572,33.9895,34.0403,14909.0
2016-01-05 13:50:00,40.23,40.26,40.22,40.22,13417.0,34.0487,34.0741,34.0403,34.0403,13417.0
2016-01-05 14:00:00,40.21,40.23,40.15,40.17,15973.0,34.0318,34.0487,33.981,33.9979,15973.0
2016-01-05 14:10:00,40.18,40.23,40.15,40.23,13336.0,34.0064,34.0487,33.981,34.0487,13336.0
2016-01-05 14:20:00,40.24,40.3,40.24,40.24,13746.0,34.0572,34.108,34.0572,34.0572,13746.0
2016-01-05 14:30:00,40.25,40.27,40.23,40.23,16377.0,34.0657,34.0826,34.0487,34.0487,16377.0
2016-01-05 14:40:00,40.23,40.26,40.18,40.26,12567.0,34.0487,34.0741,34.0064,34.0741,12567.0
2016-01-05 14:50:00,40.26,40.27,40.22,40.27,16743.0,34.0741,34.0826,34.0403,34.0826,16743.0
2016-01-05 15:00:00,40.27,40.27,40.19,40.22,18988.0,34.0826,34.0826,34.0149,34.0403,18988.0
2016-01-05 15:10:00,40.22,40.25,40.18,40.18,22577.0,34.0403,34.0657,34.0064,34.0064,22577.0
2016-01-05 15:20:00,40.19,40.24,40.16,40.2,27265.0,34.0149,34.0572,33.9895,34.0233,27265.0
2016-01-05 15:30:00,40.21,40.26,40.19,40.22,36547.0,34.0318,34.0741,34.0149,34.0403,36547.0
2016-01-05 15:40:00,40.22,40.35,40.22,40.31,63314.0,34.0403,34.1503,34.0403,34.1164,63314.0
2016-01-05 15:50:00,40.32,40.33,40.25,40.29,91746.0,34.1249,34.1334,34.0657,34.0995,91746.0
2016-01-06 09:30:00,39.88,39.92,39.8,39.86,12201.0,33.7525,33.7864,33.6848,33.7356,12201.0
2016-01-06 09:40:00,39.83,39.83,39.66,39.69,14806.0,33.7102,33.7102,33.5663,33.5917,14806.0
2016-01-06 09:50:00,39.71,39.77,39.69,39.77,23069.0,33.6086,33.6594,33.5917,33.6594,23069.0
2016-01-06 10:00:00,39.77,39.82,39.73,39.8,12542.0,33.6594,33.7017,33.6255,33.6848,12542.0
2016-01-06 10:10:00,39.8,39.8,39.73,39.77,15937.0,33.6848,33.6848,33.6255,33.6594,15937.0
2016-01-06 10:20:00,39.78,39.84,39.76,39.8,13950.0,33.6679,33.7186,33.6509,33.6848,13950.0
2016-01-06 10:30:00,39.8,39.83,39.76,39.78,17192.0,33.6848,33.7102,33.6509,33.6679,17192.0
2016-01-06 10:40:00,39.79,39.8,39.68,39.71,23146.0,33.6763,33.6848,33.5832,33.6086,23146.0
2016-01-06 10:50:00,39.71,39.72,39.62,39.63,52876.0,33.6086,33.6171,33.5325,33.5409,52876.0
2016-01-06 11:00:00,39.63,39.69,39.62,39.64,84467.0,33.5409,33.5917,33.5325,33.5494,84467.0
2016-01-06 11:10:00,39.64,39.78,39.62,39.78,36038.0,33.5494,33.6679,33.5325,33.6679,36038.0
2016-01-06 11:20:00,39.78,39.86,39.77,39.82,9857.0,33.6679,33.7356,33.6594,33.7017,9857.0
2016-01-06 11:30:00,39.81,39.83,39.76,39.81,8777.0,33.6933,33.7102,33.6509,33.6933,8777.0
2016-01-06 11:40:00,39.82,39.85,39.79,39.81,20228.0,33.7017,33.7271,33.6763,33.6933,20228.0
2016-01-06 11:50:00,39.81,39.82,39.74,39.75,12816.0,33.6933,33.7017,33.634,33.6425,12816.0
2016-01-06 12:00:00,39.73,39.75,39.67,39.68,18893.0,33.6255,33.6425,33.5748,33.5832,18893.0
2016-01-06 12:10:00,39.68,39.7,39.68,39.7,18602.0,33.5832,33.6002,33.5832,33.6002,18602.0
2016-01-06 12:20:00,39.69,39.71,39.67,39.69,21422.0,33.5917,33.6086,33.5748,33.5917,21422.0
2016-01-06 12:30:00,39.68,39.72,39.68,39.7,47270.0,33.5832,33.6171,33.5832,33.6002,47270.0
2016-01-06 12:40:00,39.7,39.71,39.67,39.68,23732.0,33.6002,33.6086,33.5748,33.5832,23732.0
2016-01-06 12:50:00,39.69,39.71,39.66,39.66,8251.0,33.5917,33.6086,33.5663,33.5663,8251.0
2016-01-06 13:00:00,39.67,39.69,39.66,39.66,6866.0,33.5748,33.5917,33.5663,33.5663,6866.0
2016-01-06 13:10:00,39.66,39.66,39.57,39.58,17047.0,33.5663,33.5663,33.4901,33.4986,17047.0
2016-01-06 13:20:00,39.58,39.62,39.56,39.58,12310.0,33.4986,33.5325,33.4817,33.4986,12310.0
2016-01-06 13:30:00,39.6,39.62,39.5,39.62,37162.0,33.5155,33.5325,33.4309,33.5325,37162.0
2016-01-06 13:40:00,39.63,39.63,39.55,39.56,5402.0,33.5409,33.5409,33.4732,33.4817,5402.0
2016-01-06 13:50:00,39.56,39.59,39.56,39.57,12840.0,33.4817,33.5071,33.4817,33.4901,12840.0
2016-01-06 14:00:00,39.57,39.62,39.53,39.61,12486.0,33.4901,33.5325,33.4563,33.524,12486.0
2016-01-06 14:10:00,39.63,39.63,39.56,39.6,15746.0,33.5409,33.5409,33.4817,33.5155,15746.0
2016-01-06 14:20:00,39.62,39.62,39.58,39.61,10057.0,33.5325,33.5325,33.4986,33.524,10057.0
2016-01-06 14:30:00,39.62,39.62,39.51,39.55,23723.0,33.5325,33.5325,33.4394,33.4732,23723.0
2016-01-06 14:40:00,39.55,39.55,39.43,39.43,9933.0,33.4732,33.4732,33.3716,33.3716,9933.0
2016-01-06 14:50:00,39.42,39.42,39.36,39.38,10300.0,33.3632,33.3632,33.3124,33.3293,10300.0
2016-01-06 15:00:00,39.39,39.4,39.36,39.4,9736.0,33.3378,33.3463,33.3124,33.3463,9736.0
2016-01-06 15:10:00,39.41,39.48,39.39,39.47,9897.0,33.3547,33.414,33.3378,33.4055,9897.0
2016-01-06 15:20:00,39.48,39.55,39.46,39.52,12087.0,33.414,33.4732,33.397,33.4478,12087.0
2016-01-06 15:30:00,39.53,39.58,39.5,39.56,17910.0,33.4563,33.4986,33.4309,33.4817,17910.0
2016-01-06 15:40:00,39.58,39.58,39.5,39.52,39014.0,33.4986,33.4986,33.4309,33.4478,39014.0
2016-01-06 15:50:00,39.52,39.55,39.42,39.54,65543.0,33.4478,33.4732,33.3632,33.4647,65543.0
2016-01-07 09:30:00,38.82,38.89,38.66,38.8,42848.0,32.8554,32.9146,32.72,32.8384,42848.0
2016-01-07 09:40:00,38.78,38.96,38.75,38.95,19655.0,32.8215,32.9739,32.7961,32.9654,19655.0
2016-01-07 09:50:00,38.95,38.95,38.84,38.85,18959.0,32.9654,32.9654,32.8723,32.8808,18959.0
2016-01-07 10:00:00,38.84,38.85,38.75,38.78,19790.0,32.8723,32.8808,32.7961,32.8215,19790.0
2016-01-07 10:10:00,38.77,38.86,38.73,38.85,26829.0,32.8131,32.8892,32.7792,32.8808,26829.0
2016-01-07 10:20:00,38.85,38.86,38.71,38.74,26504.0,32.8808,32.8892,32.7623,32.7877,26504.0
2016-01-07 10:30:00,38.75,38.84,38.7,38.79,35974.0,32.7961,32.8723,32.7538,32.83,35974.0
2016-01-07 10:40:00,38.79,38.79,38.71,38.72,21467.0,32.83,32.83,32.7623,32.7707,21467.0
2016-01-07 10:50:00,38.72,38.84,38.72,38.79,66518.0,32.7707,32.8723,32.7707,32.83,66518.0
2016-01-07 11:00:00,38.8,38.81,38.66,38.67,20905.0,32.8384,32.8469,32.72,32.7284,20905.0
2016-01-07 11:10:00,38.66,38.66,38.59,38.63,17352.0,32.72,32.72,32.6607,32.6946,17352.0
2016-01-07 11:20:00,38.63,38.71,38.61,38.7,17590.0,32.6946,32.7623,32.6776,32.7538,17590.0
2016-01-07 11:30:00,38.69,38.75,38.67,38.74,30539.0,32.7453,32.7961,32.7284,32.7877,30539.0
2016-01-07 11:40:00,38.74,38.78,38.69,38.71,19004.0,32.7877,32.8215,32.7453,32.7623,19004.0
2016-01-07 11:50:00,38.72,38.77,38.72,38.73,16015.0,32.7707,32.8131,32.7707,32.7792,16015.0
2016-01-07 12:00:00,38.72,38.82,38.71,38.8,18651.0,32.7707,32.8554,32.7623,32.8384,18651.0
2016-01-07 12:10:00,38.81,38.83,38.8,38.8,12869.0,32.8469,32.8638,32.8384,32.8384,12869.0
2016-01-07 12:20:00,38.8,38.81,38.7,38.7,10563.0,32.8384,32.8469,32.7538,32.7538,10563.0
2016-01-07 12:30:00,38.7,38.73,38.61,38.61,19644.0,32.7538,32.7792,32.6776,32.6776,19644.0
2016-01-07 12:40:00,38.61,38.65,38.59,38.61,20057.0,32.6776,32.7115,32.6607,32.6776,20057.0
2016-01-07 12:50:00,38.61,38.61,38.51,38.52,20926.0,32.6776,32.6776,32.593,32.6015,20926.0
2016-01-07 13:00:00,38.52,38.53,38.44,38.44,25247.0,32.6015,32.6099,32.5338,32.5338,25247.0
2016-01-07 13:10:00,38.44,38.45,38.37,38.41,34808.0,32.5338,32.5422,32.4745,32.5084,34808.0
2016-01-07 13:20:00,38.42,38.47,38.35,38.46,22126.0,32.5168,32.5591,32.4576,32.5507,22126.0
2016-01-07 13:30:00,38.46,38.56,38.45,38.55,48103.0,32.5507,32.6353,32.5422,32.6269,48103.0
2016-01-07 13:40:00,38.55,38.68,38.54,38.68,18903.0,32.6269,32.7369,32.6184,32.7369,18903.0
2016-01-07 13:50:00,38.67,38.74,38.65,38.7,19180.0,32.7284,32.7877,32.7115,32.7538,19180.0
2016-01-07 14:00:00,38.69,38.7,38.61,38.62,18458.0,32.7453,32.7538,32.6776,32.6861,18458.0
2016-01-07 14:10:00,38.62,38.74,38.61,38.74,22063.0,32.6861,32.7877,32.6776,32.7877,22063.0
2016-01-07 14:20:00,38.74,38.76,38.69,38.69,22650.0,32.7877,32.8046,32.7453,32.7453,22650.0
2016-01-07 14:30:00,38.7,38.72,38.63,38.69,16959.0,32.7538,32.7707,32.6946,32.7453,16959.0
2016-01-07 14:40:00,38.69,38.89,38.67,38.88,32458.0,32.7453,32.9146,32.7284,32.9062,32458.0
2016-01-07 14:50:00,38.88,38.89,38.76,38.77,35284.0,32.9062,32.9146,32.8046,32.8131,35284.0
2016-01-07 15:00:00,38.76,38.83,38.74,38.83,34160.0,32.8046,32.8638,32.7877,32.8638,34160.0
2016-01-07 15:10:00,38.82,38.85,38.76,38.79,23613.0,32.8554,32.8808,32.8046,32.83,23613.0
2016-01-07 15:20:00,38.78,38.79,38.69,38.7,26403.0,32.8215,32.83,32.7453,32.7538,26403.0
2016-01-07 15:30:00,38.69,38.85,38.68,38.82,30605.0,32.7453,32.8808,32.7369,32.8554,30605.0
2016-01-07 15:40:00,38.82,38.88,38.75,38.85,54548.0,32.8554,32.9062,32.7961,32.8808,54548.0
2016-01-07 15:50:00,38.85,38.88,38.71,38.71,93329.0,32.8808,32.9062,32.7623,32.7623,93329.0
2016-01-08 09:30:00,38.81,39.06,38.55,38.71,36246.0,32.8469,33.0585,32.6269,32.7623,36246.0
2016-01-08 09:40:00,38.69,38.77,38.61,38.68,17402.0,32.7453,32.8131,32.6776,32.7369,17402.0
2016-01-08 09:50:00,38.68,38.81,38.64,38.73,14105.0,32.7369,32.8469,32.703,32.7792,14105.0
2016-01-08 10:00:00,38.73,38.73,38.52,38.54,15084.0,32.7792,32.7792,32.6015,32.6184,15084.0
2016-01-08 10:10:00,38.52,38.59,38.47,38.52,10614.0,32.6015,32.6607,32.5591,32.6015,10614.0
2016-01-08 10:20:00,38.53,38.67,38.48,38.6,15460.0,32.6099,32.7284,32.5676,32.6692,15460.0
2016-01-08 10:30:00,38.6,38.67,38.57,38.58,20761.0,32.6692,32.7284,32.6438,32.6522,20761.0
2016-01-08 10:40:00,38.57,38.69,38.54,38.69,10202.0,32.6438,32.7453,32.6184,32.7453,10202.0
2016-01-08 10:50:00,38.69,38.69,38.58,38.63,11017.0,32.7453,32.7453,32.6522,32.6946,11017.0
2016-01-08 11:00:00,38.63,38.66,38.58,38.61,10374.0,32.6946,32.72,32.6522,32.6776,10374.0
2016-01-08 11:10:00,38.6,38.62,38.54,38.56,11595.0,32.6692,32.6861,32.6184,32.6353,11595.0
2016-01-08 11:20:00,38.56,38.56,38.47,38.48,12219.0,32.6353,32.6353,32.5591,32.5676,12219.0
2016-01-08 11:30:00,38.48,38.51,38.41,38.51,9355.0,32.5676,32.593,32.5084,32.593,9355.0
2016-01-08 11:40:00,38.5,38.56,38.47,38.56,10046.0,32.5845,32.6353,32.5591,32.6353,10046.0
2016-01-08 11:50:00,38.56,38.61,38.56,38.6,5998.0,32.6353,32.6776,32.6353,32.6692,5998.0
2016-01-08 12:00:00,38.59,38.62,38.56,38.6,8150.0,32.6607,32.6861,32.6353,32.6692,8150.0
2016-01-08 12:10:00,38.62,38.66,38.59,38.66,9198.0,32.6861,32.72,32.6607,32.72,9198.0
2016-01-08 12:20:00,38.66,38.69,38.64,38.67,10912.0,32.72,32.7453,32.703,32.7284,10912.0
2016-01-08 12:30:00,38.66,38.68,38.63,38.63,8067.0,32.72,32.7369,32.6946,32.6946,8067.0
2016-01-08 12:40:00,38.62,38.65,38.59,38.63,6626.0,32.6861,32.7115,32.6607,32.6946,6626.0
2016-01-08 12:50:00,38.63,38.65,38.6,38.62,8547.0,32.6946,32.7115,32.6692,32.6861,8547.0
2016-01-08 13:00:00,38.62,38.64,38.53,38.54,11086.0,32.6861,32.703,32.6099,32.6184,11086.0
2016-01-08 13:10:00,38.55,38.57,38.52,38.56,15505.0,32.6269,32.6438,32.6015,32.6353,15505.0
2016-01-08 13:20:00,38.55,38.56,38.48,38.52,12654.0,32.6269,32.6353,32.5676,32.6015,12654.0
2016-01-08 13:30:00,38.52,38.58,38.51,38.57,11062.0,32.6015,32.6522,32.593,32.6438,11062.0
2016-01-08 13:40:00,38.56,38.58,38.54,38.54,7807.0,32.6353,32.6522,32.6184,32.6184,7807.0
2016-01-08 13:50:00,38.54,38.56,38.53,38.53,6890.0,32.6184,32.6353,32.6099,32.6099,6890.0
2016-01-08 14:00:00,38.54,38.62,38.54,38.62,7411.0,32.6184,32.6861,32.6184,32.6861,7411.0
2016-01-08 14:10:00,38.61,38.61,38.51,38.54,11414.0,32.6776,32.6776,32.593,32.6184,11414.0
2016-01-08 14:20:00,38.53,38.55,38.46,38.49,13341.0,32.6099,32.6269,32.5507,32.5761,13341.0
2016-01-08 14:30:00,38.5,38.51,38.42,38.46,12582.0,32.5845,32.593,32.5168,32.5507,12582.0
2016-01-08 14:40:00,38.44,38.53,38.43,38.52,10362.0,32.5338,32.6099,32.5253,32.6015,10362.0
2016-01-08 14:50:00,38.52,38.53,38.47,38.48,9632.0,32.6015,32.6099,32.5591,32.5676,9632.0
2016-01-08 15:00:00,38.47,38.51,38.46,38.48,10549.0,32.5591,32.593,32.5507,32.5676,10549.0
2016-01-08 15:10:00,38.48,38.5,38.43,38.46,17703.0,32.5676,32.5845,32.5253,32.5507,17703.0
2016-01-08 15:20:00,38.45,38.49,38.43,38.44,14785.0,32.5422,32.5761,32.5253,32.5338,14785.0
2016-01-08 15:30:00,38.43,38.44,38.35,38.41,27549.0,32.5253,32.5338,32.4576,32.5084,27549.0
2016-01-08 15:40:00,38.38,38.39,38.33,38.36,65079.0,32.483,32.4914,32.4407,32.466,65079.0
2016-01-08 15:50:00,38.36,38.37,38.25,38.3,110209.0,32.466,32.4745,32.3729,32.4153,110209.0
2016-01-11 09:30:00,38.35,38.41,38.0,38.06,66696.0,32.4576,32.5084,32.1614,32.2121,66696.0
2016-01-11 09:40:00,38.07,38.12,37.96,37.96,26408.0,32.2206,32.2629,32.1275,32.1275,26408.0
2016-01-11 09:50:00,37.96,37.97,37.8,37.82,20240.0,32.1275,32.136,31.9921,32.009,20240.0
2016-01-11 10:00:00,37.82,37.92,37.79,37.86,44042.0,32.009,32.0937,31.9836,32.0429,44042.0
2016-01-11 10:10:00,37.86,37.91,37.82,37.9,24846.0,32.0429,32.0852,32.009,32.0767,24846.0
2016-01-11 10:20:00,37.9,38.08,37.9,38.04,27573.0,32.0767,32.2291,32.0767,32.1952,27573.0
2016-01-11 10:30:00,38.05,38.14,38.04,38.05,12315.0,32.2037,32.2799,32.1952,32.2037,12315.0
2016-01-11 10:40:00,38.04,38.05,37.88,37.9,12450.0,32.1952,32.2037,32.0598,32.0767,12450.0
2016-01-11 10:50:00,37.9,37.9,37.79,37.81,14600.0,32.0767,32.0767,31.9836,32.0006,14600.0
2016-01-11 11:00:00,37.82,37.82,37.72,37.72,13183.0,32.009,32.009,31.9244,31.9244,13183.0
2016-01-11 11:10:00,37.74,37.85,37.72,37.85,11800.0,31.9413,32.0344,31.9244,32.0344,11800.0
2016-01-11 11:20:00,37.82,37.82,37.75,37.78,11324.0,32.009,32.009,31.9498,31.9752,11324.0
2016-01-11 11:30:00,37.78,37.84,37.71,37.84,31965.0,31.9752,32.0259,31.9159,32.0259,31965.0
2016-01-11 11:40:00,37.84,37.97,37.84,37.96,43823.0,32.0259,32.136,32.0259,32.1275,43823.0
2016-01-11 11:50:00,37.95,37.99,37.94,37.95,14041.0,32.119,32.1529,32.1106,32.119,14041.0
2016-01-11 12:00:00,37.95,38.01,37.94,37.99,22967.0,32.119,32.1698,32.1106,32.1529,22967.0
2016-01-11 12:10:00,37.99,38.01,37.87,37.88,13672.0,32.1529,32.1698,32.0513,32.0598,13672.0
2016-01-11 12:20:00,37.88,37.89,37.77,37.77,18179.0,32.0598,32.0683,31.9667,31.9667,18179.0
2016-01-11 12:30:00,37.77,37.85,37.77,37.79,11079.0,31.9667,32.0344,31.9667,31.9836,11079.0
2016-01-11 12:40:00,37.77,37.79,37.74,37.77,13167.0,31.9667,31.9836,31.9413,31.9667,13167.0
2016-01-11 12:50:00,37.78,37.78,37.69,37.75,13134.0,31.9752,31.9752,31.899,31.9498,13134.0
2016-01-11 13:00:00,37.74,37.78,37.73,37.73,14090.0,31.9413,31.9752,31.9328,31.9328,14090.0
2016-01-11 13:10:00,37.73,37.73,37.61,37.66,21486.0,31.9328,31.9328,31.8313,31.8736,21486.0
2016-01-11 13:20:00,37.65,37.66,37.56,37.56,14941.0,31.8651,31.8736,31.789,31.789,14941.0
2016-01-11 13:30:00,37.56,37.61,37.51,37.58,14242.0,31.789,31.8313,31.7466,31.8059,14242.0
2016-01-11 13:40:00,37.57,37.58,37.46,37.47,15941.0,31.7974,31.8059,31.7043,31.7128,15941.0
2016-01-11 13:50:00,37.46,37.55,37.45,37.5,14268.0,31.7043,31.7805,31.6959,31.7382,14268.0
2016-01-11 14:00:00,37.51,37.58,37.49,37.57,20205.0,31.7466,31.8059,31.7297,31.7974,20205.0
2016-01-11 14:10:00,37.57,37.63,37.52,37.56,55703.0,31.7974,31.8482,31.7551,31.789,55703.0
2016-01-11 14:20:00,37.56,37.58,37.49,37.56,44397.0,31.789,31.8059,31.7297,31.789,44397.0
2016-01-11 14:30:00,37.57,37.59,37.52,37.53,57899.0,31.7974,31.8144,31.7551,31.7636,57899.0
2016-01-11 14:40:00,37.53,37.57,37.51,37.53,48009.0,31.7636,31.7974,31.7466,31.7636,48009.0
2016-01-11 14:50:00,37.52,37.53,37.42,37.42,46303.0,31.7551,31.7636,31.6705,31.6705,46303.0
2016-01-11 15:00:00,37.42,37.47,37.36,37.4,71075.0,31.6705,31.7128,31.6197,31.6536,71075.0
2016-01-11 15:10:00,37.4,37.4,37.32,37.33,72203.0,31.6536,31.6536,31.5858,31.5943,72203.0
2016-01-11 15:20:00,37.34,37.56,37.34,37.55,78486.0,31.6028,31.789,31.6028,31.7805,78486.0
2016-01-11 15:30:00,37.55,37.7,37.55,37.68,88245.0,31.7805,31.9075,31.7805,31.8905,88245.0
2016-01-11 15:40:00,37.68,37.71,37.56,37.59,124693.0,31.8905,31.9159,31.789,31.8144,124693.0
2016-01-11 15:50:00,37.59,37.7,37.59,37.65,175671.0,31.8144,31.9075,31.8144,31.8651,175671.0
2016-01-12 09:30:00,37.87,37.92,37.71,37.8,27339.0,32.0513,32.0937,31.9159,31.9921,27339.0
2016-01-12 09:40:00,37.81,37.88,37.79,37.79,44356.0,32.0006,32.0598,31.9836,31.9836,44356.0
2016-01-12 09:50:00,37.8,37.82,37.74,37.77,25859.0,31.9921,32.009,31.9413,31.9667,25859.0
2016-01-12 10:00:00,37.77,37.78,37.72,37.74,31138.0,31.9667,31.9752,31.9244,31.9413,31138.0
2016-01-12 10:10:00,37.74,37.76,37.69,37.72,25929.0,31.9413,31.9582,31.899,31.9244,25929.0
2016-01-12 10:20:00,37.7,37.75,37.67,37.71,19084.0,31.9075,31.9498,31.8821,31.9159,19084.0
2016-01-12 10:30:00,37.72,37.83,37.72,37.75,13067.0,31.9244,32.0175,31.9244,31.9498,13067.0
2016-01-12 10:40:00,37.75,37.77,37.66,37.67,10135.0,31.9498,31.9667,31.8736,31.8821,10135.0
2016-01-12 10:50:00,37.68,37.77,37.68,37.75,20886.0,31.8905,31.9667,31.8905,31.9498,20886.0
2016-01-12 11:00:00,37.76,37.79,37.73,37.75,13122.0,31.9582,31.9836,31.9328,31.9498,13122.0
2016-01-12 11:10:00,37.73,37.75,37.69,37.74,19417.0,31.9328,31.9498,31.899,31.9413,19417.0
2016-01-12 11:20:00,37.75,37.76,37.68,37.7,10235.0,31.9498,31.9582,31.8905,31.9075,10235.0
2016-01-12 11:30:00,37.7,37.7,37.63,37.66,58288.0,31.9075,31.9075,31.8482,31.8736,58288.0
2016-01-12 11:40:00,37.67,37.81,37.65,37.8,16160.0,31.8821,32.0006,31.8651,31.9921,16160.0
2016-01-12 11:50:00,37.8,37.86,37.79,37.83,16101.0,31.9921,32.0429,31.9836,32.0175,16101.0
2016-01-12 12:00:00,37.83,37.93,37.81,37.91,18384.0,32.0175,32.1021,32.0006,32.0852,18384.0
2016-01-12 12:10:00,37.91,37.91,37.84,37.84,10782.0,32.0852,32.0852,32.0259,32.0259,10782.0
2016-01-12 12:20:00,37.85,37.85,37.77,37.81,13222.0,32.0344,32.0344,31.9667,32.0006,13222.0
2016-01-12 12:30:00,37.81,37.84,37.73,37.75,16717.0,32.0006,32.0259,31.9328,31.9498,16717.0
2016-01-12 12:40:00,37.72,37.72,37.63,37.69,19892.0,31.9244,31.9244,31.8482,31.899,19892.0
2016-01-12 12:50:00,37.69,37.71,37.57,37.57,39242.0,31.899,31.9159,31.7974,31.7974,39242.0
2016-01-12 13:00:00,37.58,37.61,37.5,37.53,24345.0,31.8059,31.8313,31.7382,31.7636,24345.0
2016-01-12 13:10:00,37.52,37.6,37.5,37.54,53033.0,31.7551,31.8228,31.7382,31.772,53033.0
2016-01-12 13:20:00,37.54,37.54,37.49,37.49,33345.0,31.772,31.772,31.7297,31.7297,33345.0
2016-01-12 13:30:00,37.5,37.53,37.48,37.49,28921.0,31.7382,31.7636,31.7213,31.7297,28921.0
2016-01-12 13:40:00,37.51,37.69,37.49,37.69,47179.0,31.7466,31.899,31.7297,31.899,47179.0
2016-01-12 13:50:00,37.7,37.71,37.6,37.6,10494.0,31.9075,31.9159,31.8228,31.8228,10494.0
2016-01-12 14:00:00,37.61,37.61,37.52,37.55,6798.0,31.8313,31.8313,31.7551,31.7805,6798.0
2016-01-12 14:10:00,37.55,37.57,37.46,37.47,10535.0,31.7805,31.7974,31.7043,31.7128,10535.0
2016-01-12 14:20:00,37.46,37.59,37.43,37.54,11572.0,31.7043,31.8144,31.6789,31.772,11572.0
2016-01-12 14:30:00,37.54,37.67,37.54,37.66,7523.0,31.772,31.8821,31.772,31.8736,7523.0
2016-01-12 14:40:00,37.65,37.65,37.59,37.61,16198.0,31.8651,31.8651,31.8144,31.8313,16198.0
2016-01-12 14:50:00,37.6,37.74,37.59,37.72,26253.0,31.8228,31.9413,31.8144,31.9244,26253.0
2016-01-12 15:00:00,37.73,37.73,37.58,37.58,16761.0,31.9328,31.9328,31.8059,31.8059,16761.0
2016-01-12 15:10:00,37.58,37.74,37.55,37.73,20954.0,31.8059,31.9413,31.7805,31.9328,20954.0
2016-01-12 15:20:00,37.75,37.87,37.75,37.82,22589.0,31.9498,32.0513,31.9498,32.009,22589.0
2016-01-12 15:30:00,37.81,37.86,37.75,37.78,33121.0,32.0006,32.0429,31.9498,31.9752,33121.0
2016-01-12 15:40:00,37.78,37.94,37.74,37.92,42578.0,31.9752,32.1106,31.9413,32.0937,42578.0
2016-01-12 15:50:00,37.89,37.93,37.86,37.89,91710.0,32.0683,32.1021,32.0429,32.0683,91710.0
2016-01-13 09:30:00,38.16,38.27,38.07,38.17,23405.0,32.2968,32.3899,32.2206,32.3052,23405.0
2016-01-13 09:40:00,38.17,38.24,38.15,38.23,19501.0,32.3052,32.3645,32.2883,32.356,19501.0
2016-01-13 09:50:00,38.22,38.22,38.07,38.12,17500.0,32.3476,32.3476,32.2206,32.2629,17500.0
2016-01-13 10:00:00,38.13,38.16,38.02,38.11,44360.0,32.2714,32.2968,32.1783,32.2545,44360.0
2016-01-13 10:10:00,38.11,38.11,38.01,38.04,57834.0,32.2545,32.2545,32.1698,32.1952,57834.0
2016-01-13 10:20:00,38.03,38.1,38.01,38.08,22828.0,32.1868,32.246,32.1698,32.2291,22828.0
2016-01-13 10:30:00,38.05,38.08,37.99,38.0,27012.0,32.2037,32.2291,32.1529,32.1614,27012.0
2016-01-13 10:40:00,38.01,38.09,38.0,38.08,21171.0,32.1698,32.2375,32.1614,32.2291,21171.0
2016-01-13 10:50:00,38.09,38.11,38.03,38.09,80906.0,32.2375,32.2545,32.1868,32.2375,80906.0
2016-01-13 11:00:00,38.09,38.11,38.04,38.04,15354.0,32.2375,32.2545,32.1952,32.1952,15354.0
2016-01-13 11:10:00,38.02,38.06,37.96,38.0,139398.0,32.1783,32.2121,32.1275,32.1614,139398.0
2016-01-13 11:20:00,38.0,38.02,37.94,37.94,34828.0,32.1614,32.1783,32.1106,32.1106,34828.0
2016-01-13 11:30:00,37.94,38.01,37.91,37.97,12945.0,32.1106,32.1698,32.0852,32.136,12945.0
2016-01-13 11:40:00,37.96,37.99,37.85,37.85,21444.0,32.1275,32.1529,32.0344,32.0344,21444.0
2016-01-13 11:50:00,37.85,37.86,37.77,37.81,12276.0,32.0344,32.0429,31.9667,32.0006,12276.0
2016-01-13 12:00:00,37.82,37.85,37.75,37.82,43559.0,32.009,32.0344,31.9498,32.009,43559.0
2016-01-13 12:10:00,37.81,37.91,37.79,37.89,21607.0,32.0006,32.0852,31.9836,32.0683,21607.0
2016-01-13 12:20:00,37.87,37.9,37.79,37.82,55385.0,32.0513,32.0767,31.9836,32.009,55385.0
2016-01-13 12:30:00,37.81,37.81,37.75,37.76,14538.0,32.0006,32.0006,31.9498,31.9582,14538.0
2016-01-13 12:40:00,37.75,37.76,37.7,37.7,31863.0,31.9498,31.9582,31.9075,31.9075,31863.0
2016-01-13 12:50:00,37.7,37.7,37.62,37.64,26481.0,31.9075,31.9075,31.8397,31.8567,26481.0
2016-01-13 13:00:00,37.63,37.65,37.58,37.64,6000.0,31.8482,31.8651,31.8059,31.8567,6000.0
2016-01-13 13:10:00,37.64,37.68,37.62,37.62,6880.0,31.8567,31.8905,31.8397,31.8397,6880.0
2016-01-13 13:20:00,37.61,37.62,37.51,37.51,10116.0,31.8313,31.8397,31.7466,31.7466,10116.0
2016-01-13 13:30:00,37.51,37.54,37.5,37.5,30685.0,31.7466,31.772,31.7382,31.7382,30685.0
2016-01-13 13:40:00,37.51,37.54,37.44,37.44,34169.0,31.7466,31.772,31.6874,31.6874,34169.0
2016-01-13 13:50:00,37.43,37.47,37.33,37.33,18393.0,31.6789,31.7128,31.5943,31.5943,18393.0
2016-01-13 14:00:00,37.35,37.45,37.34,37.41,14383.0,31.6112,31.6959,31.6028,31.662,14383.0
2016-01-13 14:10:00,37.39,37.45,37.36,37.4,9825.0,31.6451,31.6959,31.6197,31.6536,9825.0
2016-01-13 14:20:00,37.41,37.41,37.27,37.35,22226.0,31.662,31.662,31.5435,31.6112,22226.0
2016-01-13 14:30:00,37.33,37.33,37.15,37.23,19073.0,31.5943,31.5943,31.442,31.5097,19073.0
2016-01-13 14:40:00,37.23,37.23,37.1,37.15,20543.0,31.5097,31.5097,31.3996,31.442,20543.0
2016-01-13 14:50:00,37.16,37.3,37.16,37.3,14269.0,31.4504,31.5689,31.4504,31.5689,14269.0
2016-01-13 15:00:00,37.29,37.32,37.25,37.26,17815.0,31.5605,31.5858,31.5266,31.5351,17815.0
2016-01-13 15:10:00,37.25,37.35,37.19,37.32,16341.0,31.5266,31.6112,31.4758,31.5858,16341.0
2016-01-13 15:20:00,37.31,37.37,37.26,37.32,21493.0,31.5774,31.6282,31.5351,31.5858,21493.0
2016-01-13 15:30:00,37.32,37.36,37.2,37.25,37050.0,31.5858,31.6197,31.4843,31.5266,37050.0
2016-01-13 15:40:00,37.25,37.33,37.12,37.14,59071.0,31.5266,31.5943,31.4166,31.4335,59071.0
2016-01-13 15:50:00,37.14,37.15,36.99,37.0,422078.0,31.4335,31.442,31.3065,31.315,422078.0
2016-01-14 09:30:00,37.08,37.09,37.0,37.03,18596.0,31.3827,31.3912,31.315,31.3404,18596.0
2016-01-14 09:40:00,37.05,37.18,37.0,37.03,23292.0,31.3573,31.4674,31.315,31.3404,23292.0
2016-01-14 09:50:00,37.02,37.03,36.82,36.85,16553.0,31.3319,31.3404,31.1627,31.1881,16553.0
2016-01-14 10:00:00,36.88,36.96,36.78,36.92,22312.0,31.2134,31.2812,31.1288,31.2473,22312.0
2016-01-14 10:10:00,36.89,37.1,36.87,37.1,12372.0,31.2219,31.3996,31.205,31.3996,12372.0
2016-01-14 10:20:00,37.12,37.29,37.11,37.27,15507.0,31.4166,31.5605,31.4081,31.5435,15507.0
2016-01-14 10:30:00,37.28,37.44,37.25,37.38,21831.0,31.552,31.6874,31.5266,31.6366,21831.0
2016-01-14 10:40:00,37.39,37.42,37.33,37.41,24203.0,31.6451,31.6705,31.5943,31.662,24203.0
2016-01-14 10:50:00,37.42,37.42,37.25,37.25,67327.0,31.6705,31.6705,31.5266,31.5266,67327.0
2016-01-14 11:00:00,37.26,37.29,37.14,37.16,31549.0,31.5351,31.5605,31.4335,31.4504,31549.0
2016-01-14 11:10:00,37.17,37.3,37.15,37.15,21913.0,31.4589,31.5689,31.442,31.442,21913.0
2016-01-14 11:20:00,37.15,37.2,37.12,37.18,33103.0,31.442,31.4843,31.4166,31.4674,33103.0
2016-01-14 11:30:00,37.21,37.27,37.18,37.21,21144.0,31.4927,31.5435,31.4674,31.4927,21144.0
2016-01-14 11:40:00,37.21,37.28,37.18,37.19,78076.0,31.4927,31.552,31.4674,31.4758,78076.0
2016-01-14 11:50:00,37.2,37.25,37.17,37.23,24104.0,31.4843,31.5266,31.4589,31.5097,24104.0
2016-01-14 12:00:00,37.24,37.25,37.17,37.18,36480.0,31.5181,31.5266,31.4589,31.4674,36480.0
2016-01-14 12:10:00,37.19,37.28,37.16,37.28,45544.0,31.4758,31.552,31.4504,31.552,45544.0
2016-01-14 12:20:00,37.27,37.38,37.25,37.37,12272.0,31.5435,31.6366,31.5266,31.6282,12272.0
2016-01-14 12:30:00,37.38,37.41,37.35,37.39,128180.0,31.6366,31.662,31.6112,31.6451,128180.0
2016-01-14 12:40:00,37.41,37.48,37.37,37.44,40756.0,31.662,31.7213,31.6282,31.6874,40756.0
2016-01-14 12:50:00,37.43,37.47,37.37,37.38,24625.0,31.6789,31.7128,31.6282,31.6366,24625.0
2016-01-14 13:00:00,37.37,37.46,37.35,37.46,131001.0,31.6282,31.7043,31.6112,31.7043,131001.0
2016-01-14 13:10:00,37.5,37.5,37.42,37.49,24891.0,31.7382,31.7382,31.6705,31.7297,24891.0
2016-01-14 13:20:00,37.5,37.57,37.45,37.51,111120.0,31.7382,31.7974,31.6959,31.7466,111120.0
2016-01-14 13:30:00,37.5,37.54,37.48,37.5,46227.0,31.7382,31.772,31.7213,31.7382,46227.0
2016-01-14 13:40:00,37.5,37.5,37.39,37.41,35694.0,31.7382,31.7382,31.6451,31.662,35694.0
2016-01-14 13:50:00,37.4,37.53,37.39,37.52,14490.0,31.6536,31.7636,31.6451,31.7551,14490.0
2016-01-14 14:00:00,37.53,37.59,37.47,37.52,68887.0,31.7636,31.8144,31.7128,31.7551,68887.0
2016-01-14 14:10:00,37.52,37.64,37.52,37.64,114752.0,31.7551,31.8567,31.7551,31.8567,114752.0
2016-01-14 14:20:00,37.64,37.79,37.64,37.79,37663.0,31.8567,31.9836,31.8567,31.9836,37663.0
2016-01-14 14:30:00,37.8,37.84,37.77,37.78,26119.0,31.9921,32.0259,31.9667,31.9752,26119.0
2016-01-14 14:40:00,37.78,37.82,37.71,37.8,61325.0,31.9752,32.009,31.9159,31.9921,61325.0
2016-01-14 14:50:00,37.8,38.04,37.8,38.01,37584.0,31.9921,32.1952,31.9921,32.1698,37584.0
2016-01-14 15:00:00,38.02,38.04,37.92,38.03,68811.0,32.1783,32.1952,32.0937,32.1868,68811.0
2016-01-14 15:10:00,38.04,38.08,38.03,38.05,36304.0,32.1952,32.2291,32.1868,32.2037,36304.0
2016-01-14 15:20:00,38.04,38.05,37.96,38.0,29255.0,32.1952,32.2037,32.1275,32.1614,29255.0
2016-01-14 15:30:00,37.99,37.99,37.74,37.78,62221.0,32.1529,32.1529,31.9413,31.9752,62221.0
2016-01-14 15:40:00,37.79,37.81,37.68,37.71,129277.0,31.9836,32.0006,31.8905,31.9159,129277.0
2016-01-14 15:50:00,37.72,37.75,37.68,37.7,147936.0,31.9244,31.9498,31.8905,31.9075,147936.0
2016-01-15 09:30:00,36.96,37.1,36.89,37.01,38762.0,31.2812,31.3996,31.2219,31.3235,38762.0
2016-01-15 09:40:00,37.02,37.21,36.9,37.2,37899.0,31.3319,31.4927,31.2304,31.4843,37899.0
2016-01-15 09:50:00,37.17,37.3,37.06,37.27,28723.0,31.4589,31.5689,31.3658,31.5435,28723.0
2016-01-15 10:00:00,37.26,37.3,37.1,37.3,43690.0,31.5351,31.5689,31.3996,31.5689,43690.0
2016-01-15 10:10:00,37.3,37.42,37.25,37.41,51584.0,31.5689,31.6705,31.5266,31.662,51584.0
2016-01-15 10:20:00,37.42,37.63,37.41,37.54,57502.0,31.6705,31.8482,31.662,31.772,57502.0
2016-01-15 10:30:00,37.54,37.6,37.43,37.48,23452.0,31.772,31.8228,31.6789,31.7213,23452.0
2016-01-15 10:40:00,37.49,37.56,37.43,37.5,20801.0,31.7297,31.789,31.6789,31.7382,20801.0
2016-01-15 10:50:00,37.49,37.49,37.27,37.29,71453.0,31.7297,31.7297,31.5435,31.5605,71453.0
2016-01-15 11:00:00,37.3,37.36,37.27,37.31,14366.0,31.5689,31.6197,31.5435,31.5774,14366.0
2016-01-15 11:10:00,37.3,37.4,37.27,37.38,13292.0,31.5689,31.6536,31.5435,31.6366,13292.0
2016-01-15 11:20:00,37.37,37.42,37.34,37.36,12751.0,31.6282,31.6705,31.6028,31.6197,12751.0
2016-01-15 11:30:00,37.36,37.41,37.3,37.3,16188.0,31.6197,31.662,31.5689,31.5689,16188.0
2016-01-15 11:40:00,37.29,37.32,37.26,37.29,21438.0,31.5605,31.5858,31.5351,31.5605,21438.0
2016-01-15 11:50:00,37.29,37.32,37.2,37.24,23289.0,31.5605,31.5858,31.4843,31.5181,23289.0
2016-01-15 12:00:00,37.24,37.26,37.15,37.24,17563.0,31.5181,31.5351,31.442,31.5181,17563.0
2016-01-15 12:10:00,37.25,37.29,37.21,37.23,76857.0,31.5266,31.5605,31.4927,31.5097,76857.0
2016-01-15 12:20:00,37.23,37.25,37.13,37.15,86204.0,31.5097,31.5266,31.425,31.442,86204.0
2016-01-15 12:30:00,37.14,37.15,37.01,37.01,17429.0,31.4335,31.442,31.3235,31.3235,17429.0
2016-01-15 12:40:00,37.0,37.13,36.99,37.11,18195.0,31.315,31.425,31.3065,31.4081,18195.0
2016-01-15 12:50:00,37.12,37.21,37.12,37.21,12262.0,31.4166,31.4927,31.4166,31.4927,12262.0
2016-01-15 13:00:00,37.2,37.24,37.13,37.13,18063.0,31.4843,31.5181,31.425,31.425,18063.0
2016-01-15 13:10:00,37.15,37.28,37.15,37.28,17915.0,31.442,31.552,31.442,31.552,17915.0
2016-01-15 13:20:00,37.28,37.3,37.23,37.23,26383.0,31.552,31.5689,31.5097,31.5097,26383.0
2016-01-15 13:30:00,37.22,37.31,37.21,37.23,30270.0,31.5012,31.5774,31.4927,31.5097,30270.0
2016-01-15 13:40:00,37.23,37.42,37.23,37.35,72532.0,31.5097,31.6705,31.5097,31.6112,72532.0
2016-01-15 13:50:00,37.35,37.46,37.33,37.42,90017.0,31.6112,31.7043,31.5943,31.6705,90017.0
2016-01-15 14:00:00,37.42,37.5,37.42,37.5,28282.0,31.6705,31.7382,31.6705,31.7382,28282.0
2016-01-15 14:10:00,37.49,37.54,37.47,37.51,38682.0,31.7297,31.772,31.7128,31.7466,38682.0
2016-01-15 14:20:00,37.5,37.51,37.38,37.39,35134.0,31.7382,31.7466,31.6366,31.6451,35134.0
2016-01-15 14:30:00,37.39,37.45,37.34,37.45,32707.0,31.6451,31.6959,31.6028,31.6959,32707.0
2016-01-15 14:40:00,37.45,37.55,37.45,37.51,38493.0,31.6959,31.7805,31.6959,31.7466,38493.0
2016-01-15 14:50:00,37.51,37.7,37.46,37.69,201000.0,31.7466,31.9075,31.7043,31.899,201000.0
2016-01-15 15:00:00,37.69,37.72,37.61,37.67,31868.0,31.899,31.9244,31.8313,31.8821,31868.0
2016-01-15 15:10:00,37.66,37.67,37.36,37.44,117670.0,31.8736,31.8821,31.6197,31.6874,117670.0
2016-01-15 15:20:00,37.44,37.59,37.42,37.58,38076.0,31.6874,31.8144,31.6705,31.8059,38076.0
2016-01-15 15:30:00,37.57,37.6,37.5,37.52,45556.0,31.7974,31.8228,31.7382,31.7551,45556.0
2016-01-15 15:40:00,37.52,37.7,37.47,37.68,93922.0,31.7551,31.9075,31.7128,31.8905,93922.0
2016-01-15 15:50:00,37.7,37.7,37.54,37.61,173684.0,31.9075,31.9075,31.772,31.8313,173684.0
2016-01-19 09:30:00,37.99,38.0,37.81,37.86,22030.0,32.1529,32.1614,32.0006,32.0429,22030.0
2016-01-19 09:40:00,37.86,37.86,37.66,37.72,24966.0,32.0429,32.0429,31.8736,31.9244,24966.0
2016-01-19 09:50:00,37.72,37.96,37.69,37.95,18668.0,31.9244,32.1275,31.899,32.119,18668.0
2016-01-19 10:00:00,37.98,37.98,37.88,37.88,26025.0,32.1444,32.1444,32.0598,32.0598,26025.0
2016-01-19 10:10:00,37.89,37.95,37.85,37.95,22565.0,32.0683,32.119,32.0344,32.119,22565.0
2016-01-19 10:20:00,37.96,38.1,37.96,38.09,14632.0,32.1275,32.246,32.1275,32.2375,14632.0
2016-01-19 10:30:00,38.09,38.1,37.91,37.91,39832.0,32.2375,32.246,32.0852,32.0852,39832.0
2016-01-19 10:40:00,37.9,37.91,37.82,37.87,33390.0,32.0767,32.0852,32.009,32.0513,33390.0
2016-01-19 10:50:00,37.87,37.9,37.74,37.75,13925.0,32.0513,32.0767,31.9413,31.9498,13925.0
2016-01-19 11:00:00,37.75,37.81,37.73,37.79,13151.0,31.9498,32.0006,31.9328,31.9836,13151.0
2016-01-19 11:10:00,37.79,37.79,37.65,37.66,9880.0,31.9836,31.9836,31.8651,31.8736,9880.0
2016-01-19 11:20:00,37.66,37.81,37.66,37.8,11025.0,31.8736,32.0006,31.8736,31.9921,11025.0
2016-01-19 11:30:00,37.79,37.83,37.76,37.83,6586.0,31.9836,32.0175,31.9582,32.0175,6586.0
2016-01-19 11:40:00,37.83,37.84,37.72,37.72,10158.0,32.0175,32.0259,31.9244,31.9244,10158.0
2016-01-19 11:50:00,37.73,37.75,37.69,37.7,4885.0,31.9328,31.9498,31.899,31.9075,4885.0
2016-01-19 12:00:00,37.71,37.72,37.62,37.63,6042.0,31.9159,31.9244,31.8397,31.8482,6042.0
2016-01-19 12:10:00,37.6,37.67,37.57,37.59,9245.0,31.8228,31.8821,31.7974,31.8144,9245.0
2016-01-19 12:20:00,37.6,37.63,37.53,37.63,15489.0,31.8228,31.8482,31.7636,31.8482,15489.0
2016-01-19 12:30:00,37.65,37.65,37.56,37.57,9994.0,31.8651,31.8651,31.789,31.7974,9994.0
2016-01-19 12:40:00,37.57,37.57,37.49,37.5,16705.0,31.7974,31.7974,31.7297,31.7382,16705.0
2016-01-19 12:50:00,37.5,37.54,37.49,37.52,15473.0,31.7382,31.772,31.7297,31.7551,15473.0
2016-01-19 13:00:00,37.54,37.58,37.5,37.55,7562.0,31.772,31.8059,31.7382,31.7805,7562.0
2016-01-19 13:10:00,37.53,37.59,37.52,37.57,31306.0,31.7636,31.8144,31.7551,31.7974,31306.0
2016-01-19 13:20:00,37.58,37.59,37.46,37.46,4737.0,31.8059,31.8144,31.7043,31.7043,4737.0
2016-01-19 13:30:00,37.46,37.51,37.44,37.5,12024.0,31.7043,31.7466,31.6874,31.7382,12024.0
2016-01-19 13:40:00,37.51,37.51,37.41,37.43,23538.0,31.7466,31.7466,31.662,31.6789,23538.0
2016-01-19 13:50:00,37.43,37.49,37.34,37.36,37824.0,31.6789,31.7297,31.6028,31.6197,37824.0
2016-01-19 14:00:00,37.35,37.37,37.23,37.24,22094.0,31.6112,31.6282,31.5097,31.5181,22094.0
2016-01-19 14:10:00,37.23,37.24,37.12,37.13,14558.0,31.5097,31.5181,31.4166,31.425,14558.0
2016-01-19 14:20:00,37.11,37.16,37.08,37.16,36758.0,31.4081,31.4504,31.3827,31.4504,36758.0
2016-01-19 14:30:00,37.16,37.19,37.13,37.14,21721.0,31.4504,31.4758,31.425,31.4335,21721.0
2016-01-19 14:40:00,37.15,37.16,37.03,37.03,18348.0,31.442,31.4504,31.3404,31.3404,18348.0
2016-01-19 14:50:00,37.04,37.09,37.03,37.08,22021.0,31.3489,31.3912,31.3404,31.3827,22021.0
2016-01-19 15:00:00,37.07,37.18,37.05,37.16,19655.0,31.3743,31.4674,31.3573,31.4504,19655.0
2016-01-19 15:10:00,37.17,37.18,37.12,37.13,28875.0,31.4589,31.4674,31.4166,31.425,28875.0
2016-01-19 15:20:00,37.13,37.28,37.12,37.28,19115.0,31.425,31.552,31.4166,31.552,19115.0
2016-01-19 15:30:00,37.29,37.35,37.21,37.22,42578.0,31.5605,31.6112,31.4927,31.5012,42578.0
2016-01-19 15:40:00,37.23,37.36,37.19,37.36,38108.0,31.5097,31.6197,31.4758,31.6197,38108.0
2016-01-19 15:50:00,37.36,37.37,37.17,37.18,92452.0,31.6197,31.6282,31.4589,31.4674,92452.0
2016-01-20 09:30:00,36.65,36.78,36.51,36.59,22140.0,31.0188,31.1288,30.9003,30.968,22140.0
2016-01-20 09:40:00,36.58,36.7,36.52,36.64,59786.0,30.9595,31.0611,30.9088,31.0103,59786.0
2016-01-20 09:50:00,36.64,36.71,36.61,36.67,35591.0,31.0103,31.0696,30.9849,31.0357,35591.0
2016-01-20 10:00:00,36.66,36.68,36.55,36.59,23384.0,31.0273,31.0442,30.9342,30.968,23384.0
2016-01-20 10:10:00,36.6,36.6,36.43,36.46,10853.0,30.9765,30.9765,30.8326,30.858,10853.0
2016-01-20 10:20:00,36.47,36.48,36.38,36.45,18358.0,30.8664,30.8749,30.7903,30.8495,18358.0
2016-01-20 10:30:00,36.4,36.44,36.25,36.29,24508.0,30.8072,30.8411,30.6802,30.7141,24508.0
2016-01-20 10:40:00,36.28,36.39,36.25,36.37,11206.0,30.7056,30.7987,30.6802,30.7818,11206.0
2016-01-20 10:50:00,36.38,36.41,36.22,36.22,19289.0,30.7903,30.8157,30.6549,30.6549,19289.0
2016-01-20 11:00:00,36.23,36.37,36.23,36.26,20715.0,30.6633,30.7818,30.6633,30.6887,20715.0
2016-01-20 11:10:00,36.27,36.43,36.26,36.42,14205.0,30.6972,30.8326,30.6887,30.8241,14205.0
2016-01-20 11:20:00,36.39,36.44,36.33,36.34,10287.0,30.7987,30.8411,30.748,30.7564,10287.0
2016-01-20 11:30:00,36.37,36.43,36.34,36.35,10590.0,30.7818,30.8326,30.7564,30.7649,10590.0
2016-01-20 11:40:00,36.34,36.34,36.23,36.23,14359.0,30.7564,30.7564,30.6633,30.6633,14359.0
2016-01-20 11:50:00,36.22,36.22,36.13,36.19,12267.0,30.6549,30.6549,30.5787,30.6295,12267.0
2016-01-20 12:00:00,36.19,36.23,36.15,36.17,50762.0,30.6295,30.6633,30.5956,30.6125,50762.0
2016-01-20 12:10:00,36.16,36.19,36.15,36.16,10806.0,30.6041,30.6295,30.5956,30.6041,10806.0
2016-01-20 12:20:00,36.16,36.17,35.96,35.99,23736.0,30.6041,30.6125,30.4348,30.4602,23736.0
2016-01-20 12:30:00,36.01,36.11,36.0,36.07,17887.0,30.4771,30.5618,30.4687,30.5279,17887.0
2016-01-20 12:40:00,36.06,36.09,36.03,36.05,17829.0,30.5194,30.5448,30.494,30.511,17829.0
2016-01-20 12:50:00,36.03,36.26,36.03,36.26,17299.0,30.494,30.6887,30.494,30.6887,17299.0
2016-01-20 13:00:00,36.22,36.33,36.22,36.25,13090.0,30.6549,30.748,30.6549,30.6802,13090.0
2016-01-20 13:10:00,36.27,36.29,36.13,36.15,10680.0,30.6972,30.7141,30.5787,30.5956,10680.0
2016-01-20 13:20:00,36.15,36.3,36.13,36.26,19115.0,30.5956,30.7226,30.5787,30.6887,19115.0
2016-01-20 13:30:00,36.27,36.4,36.26,36.39,9531.0,30.6972,30.8072,30.6887,30.7987,9531.0
2016-01-20 13:40:00,36.4,36.56,36.4,36.55,13869.0,30.8072,30.9426,30.8072,30.9342,13869.0
2016-01-20 13:50:00,36.52,36.57,36.48,36.48,12582.0,30.9088,30.9511,30.8749,30.8749,12582.0
2016-01-20 14:00:00,36.49,36.49,36.38,36.44,8195.0,30.8834,30.8834,30.7903,30.8411,8195.0
2016-01-20 14:10:00,36.45,36.59,36.45,36.58,24923.0,30.8495,30.968,30.8495,30.9595,24923.0
2016-01-20 14:20:00,36.57,36.63,36.56,36.57,31713.0,30.9511,31.0019,30.9426,30.9511,31713.0
2016-01-20 14:30:00,36.58,36.63,36.52,36.63,20027.0,30.9595,31.0019,30.9088,31.0019,20027.0
2016-01-20 14:40:00,36.63,36.63,36.57,36.61,16346.0,31.0019,31.0019,30.9511,30.9849,16346.0
2016-01-20 14:50:00,36.61,36.74,36.61,36.69,20976.0,30.9849,31.095,30.9849,31.0526,20976.0
2016-01-20 15:00:00,36.69,36.81,36.65,36.8,17803.0,31.0526,31.1542,31.0188,31.1457,17803.0
2016-01-20 15:10:00,36.8,37.09,36.77,37.04,24497.0,31.1457,31.3912,31.1203,31.3489,24497.0
2016-01-20 15:20:00,37.04,37.2,37.03,37.19,26191.0,31.3489,31.4843,31.3404,31.4758,26191.0
2016-01-20 15:30:00,37.19,37.21,37.06,37.13,31066.0,31.4758,31.4927,31.3658,31.425,31066.0
2016-01-20 15:40:00,37.12,37.12,36.82,36.86,107532.0,31.4166,31.4166,31.1627,31.1965,107532.0
2016-01-20 15:50:00,36.88,36.92,36.8,36.81,110554.0,31.2134,31.2473,31.1457,31.1542,110554.0
2016-01-21 09:30:00,36.9,37.12,36.81,36.96,14730.0,31.2304,31.4166,31.1542,31.2812,14730.0
2016-01-21 09:40:00,36.95,36.96,36.72,36.8,15582.0,31.2727,31.2812,31.078,31.1457,15582.0
2016-01-21 09:50:00,36.78,36.98,36.75,36.87,6642.0,31.1288,31.2981,31.1034,31.205,6642.0
2016-01-21 10:00:00,36.87,36.97,36.85,36.9,8972.0,31.205,31.2896,31.1881,31.2304,8972.0
2016-01-21 10:10:00,36.96,37.0,36.92,36.94,5891.0,31.2812,31.315,31.2473,31.2642,5891.0
2016-01-21 10:20:00,36.93,36.95,36.78,36.86,10878.0,31.2558,31.2727,31.1288,31.1965,10878.0
2016-01-21 10:30:00,36.85,36.95,36.82,36.87,19949.0,31.1881,31.2727,31.1627,31.205,19949.0
2016-01-21 10:40:00,36.87,36.94,36.84,36.86,24025.0,31.205,31.2642,31.1796,31.1965,24025.0
2016-01-21 10:50:00,36.86,36.89,36.74,36.74,29956.0,31.1965,31.2219,31.095,31.095,29956.0
2016-01-21 11:00:00,36.73,36.9,36.7,36.83,26267.0,31.0865,31.2304,31.0611,31.1711,26267.0
2016-01-21 11:10:00,36.84,36.89,36.7,36.73,16684.0,31.1796,31.2219,31.0611,31.0865,16684.0
2016-01-21 11:20:00,36.71,36.74,36.67,36.7,17162.0,31.0696,31.095,31.0357,31.0611,17162.0
2016-01-21 11:30:00,36.71,36.89,36.71,36.87,21890.0,31.0696,31.2219,31.0696,31.205,21890.0
2016-01-21 11:40:00,36.88,36.92,36.81,36.92,18313.0,31.2134,31.2473,31.1542,31.2473,18313.0
2016-01-21 11:50:00,36.92,37.06,36.9,37.05,14119.0,31.2473,31.3658,31.2304,31.3573,14119.0
2016-01-21 12:00:00,37.07,37.17,37.07,37.12,8974.0,31.3743,31.4589,31.3743,31.4166,8974.0
2016-01-21 12:10:00,37.13,37.13,37.05,37.08,14707.0,31.425,31.425,31.3573,31.3827,14707.0
2016-01-21 12:20:00,37.07,37.08,37.02,37.05,10822.0,31.3743,31.3827,31.3319,31.3573,10822.0
2016-01-21 12:30:00,37.06,37.09,37.04,37.05,13219.0,31.3658,31.3912,31.3489,31.3573,13219.0
2016-01-21 12:40:00,37.05,37.09,37.05,37.06,8008.0,31.3573,31.3912,31.3573,31.3658,8008.0
2016-01-21 12:50:00,37.06,37.07,37.02,37.07,9300.0,31.3658,31.3743,31.3319,31.3743,9300.0
2016-01-21 13:00:00,37.07,37.14,37.06,37.14,9600.0,31.3743,31.4335,31.3658,31.4335,9600.0
2016-01-21 13:10:00,37.14,37.14,37.0,37.0,8740.0,31.4335,31.4335,31.315,31.315,8740.0
2016-01-21 13:20:00,37.0,37.0,36.89,36.9,23138.0,31.315,31.315,31.2219,31.2304,23138.0
2016-01-21 13:30:00,36.91,36.94,36.78,36.94,13179.0,31.2388,31.2642,31.1288,31.2642,13179.0
2016-01-21 13:40:00,36.95,37.06,36.94,37.05,12352.0,31.2727,31.3658,31.2642,31.3573,12352.0
2016-01-21 13:50:00,37.04,37.04,36.92,36.96,7700.0,31.3489,31.3489,31.2473,31.2812,7700.0
2016-01-21 14:00:00,36.96,37.01,36.89,36.94,21518.0,31.2812,31.3235,31.2219,31.2642,21518.0
2016-01-21 14:10:00,36.91,36.91,36.73,36.73,10658.0,31.2388,31.2388,31.0865,31.0865,10658.0
2016-01-21 14:20:00,36.73,36.82,36.69,36.82,14806.0,31.0865,31.1627,31.0526,31.1627,14806.0
2016-01-21 14:30:00,36.83,36.95,36.83,36.93,20247.0,31.1711,31.2727,31.1711,31.2558,20247.0
2016-01-21 14:40:00,36.93,36.98,36.81,36.82,12353.0,31.2558,31.2981,31.1542,31.1627,12353.0
2016-01-21 14:50:00,36.83,36.99,36.82,36.98,13244.0,31.1711,31.3065,31.1627,31.2981,13244.0
2016-01-21 15:00:00,37.0,37.0,36.78,36.83,25646.0,31.315,31.315,31.1288,31.1711,25646.0
2016-01-21 15:10:00,36.83,36.92,36.82,36.85,35906.0,31.1711,31.2473,31.1627,31.1881,35906.0
2016-01-21 15:20:00,36.84,36.91,36.8,36.87,13265.0,31.1796,31.2388,31.1457,31.205,13265.0
2016-01-21 15:30:00,36.88,37.0,36.88,36.94,23445.0,31.2134,31.315,31.2134,31.2642,23445.0
2016-01-21 15:40:00,36.94,36.98,36.82,36.84,42303.0,31.2642,31.2981,31.1627,31.1796,42303.0
2016-01-21 15:50:00,36.84,36.87,36.77,36.77,98968.0,31.1796,31.205,31.1203,31.1203,98968.0
2016-01-22 09:30:00,37.31,37.62,37.23,37.36,33123.0,31.5774,31.8397,31.5097,31.6197,33123.0
2016-01-22 09:40:00,37.39,37.51,37.39,37.51,12144.0,31.6451,31.7466,31.6451,31.7466,12144.0
2016-01-22 09:50:00,37.54,37.67,37.48,37.67,12805.0,31.772,31.8821,31.7213,31.8821,12805.0
2016-01-22 10:00:00,37.68,37.68,37.55,37.57,17184.0,31.8905,31.8905,31.7805,31.7974,17184.0
2016-01-22 10:10:00,37.58,37.59,37.44,37.48,49125.0,31.8059,31.8144,31.6874,31.7213,49125.0
2016-01-22 10:20:00,37.46,37.49,37.38,37.43,13935.0,31.7043,31.7297,31.6366,31.6789,13935.0
2016-01-22 10:30:00,37.46,37.54,37.43,37.48,20479.0,31.7043,31.772,31.6789,31.7213,20479.0
2016-01-22 10:40:00,37.47,37.51,37.42,37.45,7103.0,31.7128,31.7466,31.6705,31.6959,7103.0
2016-01-22 10:50:00,37.43,37.47,37.38,37.38,4082.0,31.6789,31.7128,31.6366,31.6366,4082.0
2016-01-22 11:00:00,37.41,37.44,37.36,37.42,12141.0,31.662,31.6874,31.6197,31.6705,12141.0
2016-01-22 11:10:00,37.39,37.42,37.34,37.41,6416.0,31.6451,31.6705,31.6028,31.662,6416.0
2016-01-22 11:20:00,37.4,37.44,37.37,37.44,6516.0,31.6536,31.6874,31.6282,31.6874,6516.0
2016-01-22 11:30:00,37.43,37.44,37.38,37.39,11439.0,31.6789,31.6874,31.6366,31.6451,11439.0
2016-01-22 11:40:00,37.4,37.44,37.35,37.36,7603.0,31.6536,31.6874,31.6112,31.6197,7603.0
2016-01-22 11:50:00,37.36,37.39,37.33,37.38,5761.0,31.6197,31.6451,31.5943,31.6366,5761.0
2016-01-22 12:00:00,37.37,37.51,37.37,37.51,8761.0,31.6282,31.7466,31.6282,31.7466,8761.0
2016-01-22 12:10:00,37.51,37.52,37.46,37.48,5030.0,31.7466,31.7551,31.7043,31.7213,5030.0
2016-01-22 12:20:00,37.48,37.51,37.45,37.5,10677.0,31.7213,31.7466,31.6959,31.7382,10677.0
2016-01-22 12:30:00,37.49,37.54,37.47,37.54,6016.0,31.7297,31.772,31.7128,31.772,6016.0
2016-01-22 12:40:00,37.55,37.56,37.51,37.54,6035.0,31.7805,31.789,31.7466,31.772,6035.0
2016-01-22 12:50:00,37.54,37.62,37.53,37.61,5300.0,31.772,31.8397,31.7636,31.8313,5300.0
2016-01-22 13:00:00,37.61,37.63,37.53,37.54,18292.0,31.8313,31.8482,31.7636,31.772,18292.0
2016-01-22 13:10:00,37.56,37.58,37.54,37.58,6702.0,31.789,31.8059,31.772,31.8059,6702.0
2016-01-22 13:20:00,37.58,37.62,37.58,37.6,5968.0,31.8059,31.8397,31.8059,31.8228,5968.0
2016-01-22 13:30:00,37.61,37.65,37.6,37.62,9883.0,31.8313,31.8651,31.8228,31.8397,9883.0
2016-01-22 13:40:00,37.62,37.69,37.62,37.68,7875.0,31.8397,31.899,31.8397,31.8905,7875.0
2016-01-22 13:50:00,37.7,37.72,37.69,37.69,7725.0,31.9075,31.9244,31.899,31.899,7725.0
2016-01-22 14:00:00,37.69,37.69,37.64,37.67,7895.0,31.899,31.899,31.8567,31.8821,7895.0
2016-01-22 14:10:00,37.68,37.7,37.66,37.7,8085.0,31.8905,31.9075,31.8736,31.9075,8085.0
2016-01-22 14:20:00,37.69,37.69,37.57,37.58,16520.0,31.899,31.899,31.7974,31.8059,16520.0
2016-01-22 14:30:00,37.57,37.58,37.49,37.49,14154.0,31.7974,31.8059,31.7297,31.7297,14154.0
2016-01-22 14:40:00,37.48,37.51,37.46,37.51,9024.0,31.7213,31.7466,31.7043,31.7466,9024.0
2016-01-22 14:50:00,37.53,37.58,37.5,37.58,22343.0,31.7636,31.8059,31.7382,31.8059,22343.0
2016-01-22 15:00:00,37.57,37.58,37.5,37.5,11972.0,31.7974,31.8059,31.7382,31.7382,11972.0
2016-01-22 15:10:00,37.49,37.55,37.48,37.53,12683.0,31.7297,31.7805,31.7213,31.7636,12683.0
2016-01-22 15:20:00,37.53,37.58,37.51,37.56,12787.0,31.7636,31.8059,31.7466,31.789,12787.0
2016-01-22 15:30:00,37.56,37.63,37.51,37.63,25420.0,31.789,31.8482,31.7466,31.8482,25420.0
2016-01-22 15:40:00,37.63,37.69,37.6,37.69,35008.0,31.8482,31.899,31.8228,31.899,35008.0
2016-01-22 15:50:00,37.69,37.7,37.58,37.65,119557.0,31.899,31.9075,31.8059,31.8651,119557.0
2016-01-25 09:30:00,37.58,37.59,37.31,37.32,12017.0,31.8059,31.8144,31.5774,31.5858,12017.0
2016-01-25 09:40:00,37.34,37.36,37.19,37.2,9130.0,31.6028,31.6197,31.4758,31.4843,9130.0
2016-01-25 09:50:00,37.19,37.29,37.19,37.29,7310.0,31.4758,31.5605,31.4758,31.5605,7310.0
2016-01-25 10:00:00,37.28,37.36,37.23,37.34,24405.0,31.552,31.6197,31.5097,31.6028,24405.0
2016-01-25 10:10:00,37.34,37.35,37.17,37.23,33541.0,31.6028,31.6112,31.4589,31.5097,33541.0
2016-01-25 10:20:00,37.21,37.24,37.14,37.19,6881.0,31.4927,31.5181,31.4335,31.4758,6881.0
2016-01-25 10:30:00,37.18,37.22,37.08,37.09,10804.0,31.4674,31.5012,31.3827,31.3912,10804.0
2016-01-25 10:40:00,37.08,37.08,37.01,37.04,9070.0,31.3827,31.3827,31.3235,31.3489,9070.0
2016-01-25 10:50:00,37.06,37.06,37.0,37.03,11779.0,31.3658,31.3658,31.315,31.3404,11779.0
2016-01-25 11:00:00,37.02,37.05,36.99,37.01,18364.0,31.3319,31.3573,31.3065,31.3235,18364.0
2016-01-25 11:10:00,37.01,37.06,36.99,37.04,14039.0,31.3235,31.3658,31.3065,31.3489,14039.0
2016-01-25 11:20:00,37.04,37.15,37.04,37.15,7394.0,31.3489,31.442,31.3489,31.442,7394.0
2016-01-25 11:30:00,37.15,37.17,37.08,37.11,9690.0,31.442,31.4589,31.3827,31.4081,9690.0
2016-01-25 11:40:00,37.11,37.11,37.04,37.07,9223.0,31.4081,31.4081,31.3489,31.3743,9223.0
2016-01-25 11:50:00,37.07,37.12,37.06,37.06,9116.0,31.3743,31.4166,31.3658,31.3658,9116.0
2016-01-25 12:00:00,37.06,37.12,37.05,37.1,14529.0,31.3658,31.4166,31.3573,31.3996,14529.0
2016-01-25 12:10:00,37.12,37.17,37.1,37.14,11080.0,31.4166,31.4589,31.3996,31.4335,11080.0
2016-01-25 12:20:00,37.15,37.23,37.14,37.17,6076.0,31.442,31.5097,31.4335,31.4589,6076.0
2016-01-25 12:30:00,37.16,37.16,37.12,37.12,8552.0,31.4504,31.4504,31.4166,31.4166,8552.0
2016-01-25 12:40:00,37.14,37.17,37.1,37.13,8507.0,31.4335,31.4589,31.3996,31.425,8507.0
2016-01-25 12:50:00,37.13,37.13,37.08,37.11,10554.0,31.425,31.425,31.3827,31.4081,10554.0
2016-01-25 13:00:00,37.11,37.2,37.11,37.18,16089.0,31.4081,31.4843,31.4081,31.4674,16089.0
2016-01-25 13:10:00,37.17,37.21,37.12,37.2,6853.0,31.4589,31.4927,31.4166,31.4843,6853.0
2016-01-25 13:20:00,37.21,37.26,37.2,37.24,15622.0,31.4927,31.5351,31.4843,31.5181,15622.0
2016-01-25 13:30:00,37.25,37.3,37.22,37.22,17666.0,31.5266,31.5689,31.5012,31.5012,17666.0
2016-01-25 13:40:00,37.23,37.25,37.17,37.17,9731.0,31.5097,31.5266,31.4589,31.4589,9731.0
2016-01-25 13:50:00,37.17,37.19,37.09,37.1,9810.0,31.4589,31.4758,31.3912,31.3996,9810.0
2016-01-25 14:00:00,37.09,37.17,37.08,37.17,10493.0,31.3912,31.4589,31.3827,31.4589,10493.0
2016-01-25 14:10:00,37.16,37.2,37.14,37.19,9259.0,31.4504,31.4843,31.4335,31.4758,9259.0
2016-01-25 14:20:00,37.18,37.18,37.08,37.12,11822.0,31.4674,31.4674,31.3827,31.4166,11822.0
2016-01-25 14:30:00,37.12,37.12,37.06,37.1,10985.0,31.4166,31.4166,31.3658,31.3996,10985.0
2016-01-25 14:40:00,37.09,37.09,36.99,37.01,18395.0,31.3912,31.3912,31.3065,31.3235,18395.0
2016-01-25 14:50:00,37.0,37.06,36.99,37.04,19041.0,31.315,31.3658,31.3065,31.3489,19041.0
2016-01-25 15:00:00,37.04,37.1,37.02,37.02,20083.0,31.3489,31.3996,31.3319,31.3319,20083.0
2016-01-25 15:10:00,37.01,37.03,36.99,37.02,19471.0,31.3235,31.3404,31.3065,31.3319,19471.0
2016-01-25 15:20:00,37.02,37.05,36.99,37.0,40810.0,31.3319,31.3573,31.3065,31.315,40810.0
2016-01-25 15:30:00,37.01,37.04,36.9,36.93,31275.0,31.3235,31.3489,31.2304,31.2558,31275.0
2016-01-25 15:40:00,36.92,36.97,36.89,36.96,30422.0,31.2473,31.2896,31.2219,31.2812,30422.0
2016-01-25 15:50:00,36.96,36.96,36.86,36.88,71004.0,31.2812,31.2812,31.1965,31.2134,71004.0
2016-01-26 09:30:00,37.12,37.4,37.0,37.34,16961.0,31.4166,31.6536,31.315,31.6028,16961.0
2016-01-26 09:40:00,37.31,37.49,37.2,37.2,13455.0,31.5774,31.7297,31.4843,31.4843,13455.0
2016-01-26 09:50:00,37.22,37.29,37.2,37.25,7771.0,31.5012,31.5605,31.4843,31.5266,7771.0
2016-01-26 10:00:00,37.25,37.36,37.25,37.29,11757.0,31.5266,31.6197,31.5266,31.5605,11757.0
2016-01-26 10:10:00,37.32,37.47,37.32,37.44,27076.0,31.5858,31.7128,31.5858,31.6874,27076.0
2016-01-26 10:20:00,37.45,37.53,37.42,37.47,17043.0,31.6959,31.7636,31.6705,31.7128,17043.0
2016-01-26 10:30:00,37.48,37.55,37.48,37.55,8617.0,31.7213,31.7805,31.7213,31.7805,8617.0
2016-01-26 10:40:00,37.55,37.58,37.43,37.43,11682.0,31.7805,31.8059,31.6789,31.6789,11682.0
2016-01-26 10:50:00,37.43,37.43,37.32,37.35,32275.0,31.6789,31.6789,31.5858,31.6112,32275.0
2016-01-26 11:00:00,37.35,37.52,37.35,37.43,36351.0,31.6112,31.7551,31.6112,31.6789,36351.0
2016-01-26 11:10:00,37.43,37.5,37.41,37.49,8753.0,31.6789,31.7382,31.662,31.7297,8753.0
2016-01-26 11:20:00,37.49,37.5,37.42,37.48,11926.0,31.7297,31.7382,31.6705,31.7213,11926.0
2016-01-26 11:30:00,37.48,37.48,37.25,37.3,36574.0,31.7213,31.7213,31.5266,31.5689,36574.0
2016-01-26 11:40:00,37.28,37.29,37.24,37.27,24955.0,31.552,31.5605,31.5181,31.5435,24955.0
2016-01-26 11:50:00,37.27,37.34,37.27,37.32,8428.0,31.5435,31.6028,31.5435,31.5858,8428.0
2016-01-26 12:00:00,37.33,37.44,37.33,37.43,8056.0,31.5943,31.6874,31.5943,31.6789,8056.0
2016-01-26 12:10:00,37.44,37.51,37.41,37.5,14055.0,31.6874,31.7466,31.662,31.7382,14055.0
2016-01-26 12:20:00,37.51,37.57,37.49,37.57,10287.0,31.7466,31.7974,31.7297,31.7974,10287.0
2016-01-26 12:30:00,37.56,37.58,37.52,37.53,7584.0,31.789,31.8059,31.7551,31.7636,7584.0
2016-01-26 12:40:00,37.52,37.54,37.43,37.43,10183.0,31.7551,31.772,31.6789,31.6789,10183.0
2016-01-26 12:50:00,37.45,37.45,37.38,37.44,4374.0,31.6959,31.6959,31.6366,31.6874,4374.0
2016-01-26 13:00:00,37.44,37.46,37.37,37.37,6902.0,31.6874,31.7043,31.6282,31.6282,6902.0
2016-01-26 13:10:00,37.38,37.47,37.37,37.46,6660.0,31.6366,31.7128,31.6282,31.7043,6660.0
2016-01-26 13:20:00,37.45,37.52,37.45,37.47,10590.0,31.6959,31.7551,31.6959,31.7128,10590.0
2016-01-26 13:30:00,37.47,37.47,37.39,37.41,7161.0,31.7128,31.7128,31.6451,31.662,7161.0
2016-01-26 13:40:00,37.42,37.43,37.35,37.41,9001.0,31.6705,31.6789,31.6112,31.662,9001.0
2016-01-26 13:50:00,37.42,37.44,37.4,37.4,9182.0,31.6705,31.6874,31.6536,31.6536,9182.0
2016-01-26 14:00:00,37.4,37.4,37.32,37.37,11782.0,31.6536,31.6536,31.5858,31.6282,11782.0
2016-01-26 14:10:00,37.36,37.36,37.29,37.34,11932.0,31.6197,31.6197,31.5605,31.6028,11932.0
2016-01-26 14:20:00,37.34,37.36,37.28,37.29,17146.0,31.6028,31.6197,31.552,31.5605,17146.0
2016-01-26 14:30:00,37.28,37.28,37.21,37.23,12337.0,31.552,31.552,31.4927,31.5097,12337.0
2016-01-26 14:40:00,37.23,37.29,37.22,37.26,9071.0,31.5097,31.5605,31.5012,31.5351,9071.0
2016-01-26 14:50:00,37.27,37.39,37.27,37.32,22176.0,31.5435,31.6451,31.5435,31.5858,22176.0
2016-01-26 15:00:00,37.32,37.34,37.24,37.24,20718.0,31.5858,31.6028,31.5181,31.5181,20718.0
2016-01-26 15:10:00,37.24,37.32,37.22,37.24,11048.0,31.5181,31.5858,31.5012,31.5181,11048.0
2016-01-26 15:20:00,37.25,37.26,37.21,37.25,18304.0,31.5266,31.5351,31.4927,31.5266,18304.0
2016-01-26 15:30:00,37.25,37.26,37.19,37.25,23866.0,31.5266,31.5351,31.4758,31.5266,23866.0
2016-01-26 15:40:00,37.26,37.34,37.26,37.29,21834.0,31.5351,31.6028,31.5351,31.5605,21834.0
2016-01-26 15:50:00,37.3,37.35,37.24,37.34,94543.0,31.5689,31.6112,31.5181,31.6028,94543.0
2016-01-27 09:30:00,37.2,37.3,37.14,37.19,14257.0,31.4843,31.5689,31.4335,31.4758,14257.0
2016-01-27 09:40:00,37.24,37.36,37.24,37.27,9900.0,31.5181,31.6197,31.5181,31.5435,9900.0
2016-01-27 09:50:00,37.26,37.26,37.11,37.15,14969.0,31.5351,31.5351,31.4081,31.442,14969.0
2016-01-27 10:00:00,37.17,37.19,37.1,37.15,11268.0,31.4589,31.4758,31.3996,31.442,11268.0
2016-01-27 10:10:00,37.13,37.13,37.0,37.05,9719.0,31.425,31.425,31.315,31.3573,9719.0
2016-01-27 10:20:00,37.04,37.08,37.02,37.02,8911.0,31.3489,31.3827,31.3319,31.3319,8911.0
2016-01-27 10:30:00,37.02,37.14,37.01,37.13,11895.0,31.3319,31.4335,31.3235,31.425,11895.0
2016-01-27 10:40:00,37.11,37.13,37.04,37.05,11670.0,31.4081,31.425,31.3489,31.3573,11670.0
2016-01-27 10:50:00,37.03,37.05,36.96,37.03,15528.0,31.3404,31.3573,31.2812,31.3404,15528.0
2016-01-27 11:00:00,37.03,37.07,37.01,37.07,7887.0,31.3404,31.3743,31.3235,31.3743,7887.0
2016-01-27 11:10:00,37.05,37.05,37.01,37.03,15632.0,31.3573,31.3573,31.3235,31.3404,15632.0
2016-01-27 11:20:00,37.02,37.14,37.01,37.14,46865.0,31.3319,31.4335,31.3235,31.4335,46865.0
2016-01-27 11:30:00,37.16,37.31,37.16,37.31,5795.0,31.4504,31.5774,31.4504,31.5774,5795.0
2016-01-27 11:40:00,37.31,37.35,37.24,37.32,20549.0,31.5774,31.6112,31.5181,31.5858,20549.0
2016-01-27 11:50:00,37.31,37.37,37.3,37.36,6490.0,31.5774,31.6282,31.5689,31.6197,6490.0
2016-01-27 12:00:00,37.37,37.45,37.37,37.4,13778.0,31.6282,31.6959,31.6282,31.6536,13778.0
2016-01-27 12:10:00,37.41,37.51,37.41,37.51,4000.0,31.662,31.7466,31.662,31.7466,4000.0
2016-01-27 12:20:00,37.52,37.53,37.44,37.44,4089.0,31.7551,31.7636,31.6874,31.6874,4089.0
2016-01-27 12:30:00,37.43,37.44,37.39,37.41,4830.0,31.6789,31.6874,31.6451,31.662,4830.0
2016-01-27 12:40:00,37.42,37.42,37.36,37.41,5520.0,31.6705,31.6705,31.6197,31.662,5520.0
2016-01-27 12:50:00,37.41,37.42,37.36,37.36,2250.0,31.662,31.6705,31.6197,31.6197,2250.0
2016-01-27 13:00:00,37.37,37.39,37.34,37.39,5900.0,31.6282,31.6451,31.6028,31.6451,5900.0
2016-01-27 13:10:00,37.4,37.42,37.31,37.31,13051.0,31.6536,31.6705,31.5774,31.5774,13051.0
2016-01-27 13:20:00,37.31,37.36,37.31,37.31,21100.0,31.5774,31.6197,31.5774,31.5774,21100.0
2016-01-27 13:30:00,37.32,37.45,37.32,37.44,34027.0,31.5858,31.6959,31.5858,31.6874,34027.0
2016-01-27 13:40:00,37.43,37.5,37.43,37.46,14941.0,31.6789,31.7382,31.6789,31.7043,14941.0
2016-01-27 13:50:00,37.46,37.49,37.41,37.47,10863.0,31.7043,31.7297,31.662,31.7128,10863.0
2016-01-27 14:00:00,37.49,37.52,37.23,37.23,33867.0,31.7297,31.7551,31.5097,31.5097,33867.0
2016-01-27 14:10:00,37.22,37.27,37.16,37.26,10712.0,31.5012,31.5435,31.4504,31.5351,10712.0
2016-01-27 14:20:00,37.28,37.35,37.25,37.25,9635.0,31.552,31.6112,31.5266,31.5266,9635.0
2016-01-27 14:30:00,37.24,37.27,37.13,37.13,9479.0,31.5181,31.5435,31.425,31.425,9479.0
2016-01-27 14:40:00,37.12,37.16,37.07,37.13,12437.0,31.4166,31.4504,31.3743,31.425,12437.0
2016-01-27 14:50:00,37.11,37.15,36.98,36.99,15029.0,31.4081,31.442,31.2981,31.3065,15029.0
2016-01-27 15:00:00,36.99,36.99,36.86,36.96,19849.0,31.3065,31.3065,31.1965,31.2812,19849.0
2016-01-27 15:10:00,36.95,36.95,36.82,36.87,17652.0,31.2727,31.2727,31.1627,31.205,17652.0
2016-01-27 15:20:00,36.86,37.02,36.84,36.98,17186.0,31.1965,31.3319,31.1796,31.2981,17186.0
2016-01-27 15:30:00,36.98,37.07,36.97,37.0,19686.0,31.2981,31.3743,31.2896,31.315,19686.0
2016-01-27 15:40:00,36.98,37.11,36.95,37.08,35179.0,31.2981,31.4081,31.2727,31.3827,35179.0
2016-01-27 15:50:00,37.09,37.09,37.02,37.06,82278.0,31.3912,31.3912,31.3319,31.3658,82278.0
2016-01-28 09:30:00,37.31,37.56,37.22,37.42,33012.0,31.5774,31.789,31.5012,31.6705,33012.0
2016-01-28 09:40:00,37.39,37.39,37.15,37.19,38056.0,31.6451,31.6451,31.442,31.4758,38056.0
2016-01-28 09:50:00,37.2,37.22,37.02,37.1,39060.0,31.4843,31.5012,31.3319,31.3996,39060.0
2016-01-28 10:00:00,37.09,37.09,36.91,36.96,17739.0,31.3912,31.3912,31.2388,31.2812,17739.0
2016-01-28 10:10:00,36.96,37.07,36.95,37.04,20262.0,31.2812,31.3743,31.2727,31.3489,20262.0
2016-01-28 10:20:00,37.02,37.02,36.89,36.89,17564.0,31.3319,31.3319,31.2219,31.2219,17564.0
2016-01-28 10:30:00,36.9,36.93,36.8,36.91,17870.0,31.2304,31.2558,31.1457,31.2388,17870.0
2016-01-28 10:40:00,36.92,36.95,36.86,36.92,14372.0,31.2473,31.2727,31.1965,31.2473,14372.0
2016-01-28 10:50:00,36.94,36.95,36.82,36.84,30956.0,31.2642,31.2727,31.1627,31.1796,30956.0
2016-01-28 11:00:00,36.83,36.93,36.82,36.87,22618.0,31.1711,31.2558,31.1627,31.205,22618.0
2016-01-28 11:10:00,36.87,36.88,36.76,36.79,35241.0,31.205,31.2134,31.1119,31.1373,35241.0
2016-01-28 11:20:00,36.78,36.87,36.76,36.79,30303.0,31.1288,31.205,31.1119,31.1373,30303.0
2016-01-28 11:30:00,36.78,36.78,36.67,36.73,34333.0,31.1288,31.1288,31.0357,31.0865,34333.0
2016-01-28 11:40:00,36.73,36.75,36.63,36.64,14790.0,31.0865,31.1034,31.0019,31.0103,14790.0
2016-01-28 11:50:00,36.63,36.72,36.62,36.7,13356.0,31.0019,31.078,30.9934,31.0611,13356.0
2016-01-28 12:00:00,36.69,36.74,36.65,36.67,26025.0,31.0526,31.095,31.0188,31.0357,26025.0
2016-01-28 12:10:00,36.66,36.74,36.64,36.67,74881.0,31.0273,31.095,31.0103,31.0357,74881.0
2016-01-28 12:20:00,36.67,36.72,36.67,36.69,75185.0,31.0357,31.078,31.0357,31.0526,75185.0
2016-01-28 12:30:00,36.7,36.73,36.65,36.66,87344.0,31.0611,31.0865,31.0188,31.0273,87344.0
2016-01-28 12:40:00,36.66,36.72,36.66,36.66,50298.0,31.0273,31.078,31.0273,31.0273,50298.0
2016-01-28 12:50:00,36.68,36.69,36.62,36.65,28277.0,31.0442,31.0526,30.9934,31.0188,28277.0
2016-01-28 13:00:00,36.64,36.67,36.6,36.65,24831.0,31.0103,31.0357,30.9765,31.0188,24831.0
2016-01-28 13:10:00,36.65,36.67,36.57,36.58,21877.0,31.0188,31.0357,30.9511,30.9595,21877.0
2016-01-28 13:20:00,36.58,36.59,36.52,36.57,62495.0,30.9595,30.968,30.9088,30.9511,62495.0
2016-01-28 13:30:00,36.57,36.6,36.45,36.48,132145.0,30.9511,30.9765,30.8495,30.8749,132145.0
2016-01-28 13:40:00,36.48,36.5,36.4,36.42,70105.0,30.8749,30.8918,30.8072,30.8241,70105.0
2016-01-28 13:50:00,36.42,36.47,36.37,36.38,252805.0,30.8241,30.8664,30.7818,30.7903,252805.0
2016-01-28 14:00:00,36.38,36.45,36.33,36.34,187229.0,30.7903,30.8495,30.748,30.7564,187229.0
2016-01-28 14:10:00,36.34,36.36,36.28,36.31,108285.0,30.7564,30.7733,30.7056,30.731,108285.0
2016-01-28 14:20:00,36.31,36.37,36.31,36.35,86750.0,30.731,30.7818,30.731,30.7649,86750.0
2016-01-28 14:30:00,36.36,36.46,36.35,36.38,72307.0,30.7733,30.858,30.7649,30.7903,72307.0
2016-01-28 14:40:00,36.38,36.41,36.33,36.38,41469.0,30.7903,30.8157,30.748,30.7903,41469.0
2016-01-28 14:50:00,36.39,36.4,36.36,36.4,60805.0,30.7987,30.8072,30.7733,30.8072,60805.0
2016-01-28 15:00:00,36.38,36.39,36.31,36.36,97945.0,30.7903,30.7987,30.731,30.7733,97945.0
2016-01-28 15:10:00,36.37,36.4,36.31,36.34,293925.0,30.7818,30.8072,30.731,30.7564,293925.0
2016-01-28 15:20:00,36.34,36.37,36.3,36.32,97585.0,30.7564,30.7818,30.7226,30.7395,97585.0
2016-01-28 15:30:00,36.32,36.38,36.31,36.31,165692.0,30.7395,30.7903,30.731,30.731,165692.0
2016-01-28 15:40:00,36.31,36.36,36.26,36.3,154829.0,30.731,30.7733,30.6887,30.7226,154829.0
2016-01-28 15:50:00,36.3,36.31,36.22,36.24,543299.0,30.7226,30.731,30.6549,30.6718,543299.0
2016-01-29 09:30:00,36.53,36.9,36.25,36.64,56050.0,30.9172,31.2304,30.6802,31.0103,56050.0
2016-01-29 09:40:00,36.65,36.74,36.61,36.73,72519.0,31.0188,31.095,30.9849,31.0865,72519.0
2016-01-29 09:50:00,36.75,36.96,36.75,36.91,73162.0,31.1034,31.2812,31.1034,31.2388,73162.0
2016-01-29 10:00:00,36.92,36.99,36.88,36.88,51880.0,31.2473,31.3065,31.2134,31.2134,51880.0
2016-01-29 10:10:00,36.88,36.92,36.78,36.81,61942.0,31.2134,31.2473,31.1288,31.1542,61942.0
2016-01-29 10:20:00,36.81,36.87,36.76,36.77,49348.0,31.1542,31.205,31.1119,31.1203,49348.0
2016-01-29 10:30:00,36.78,36.87,36.76,36.83,39362.0,31.1288,31.205,31.1119,31.1711,39362.0
2016-01-29 10:40:00,36.83,36.85,36.76,36.8,49287.0,31.1711,31.1881,31.1119,31.1457,49287.0
2016-01-29 10:50:00,36.8,36.8,36.59,36.6,76002.0,31.1457,31.1457,30.968,30.9765,76002.0
2016-01-29 11:00:00,36.61,36.85,36.6,36.85,64311.0,30.9849,31.1881,30.9765,31.1881,64311.0
2016-01-29 11:10:00,36.85,36.95,36.85,36.93,49831.0,31.1881,31.2727,31.1881,31.2558,49831.0
2016-01-29 11:20:00,36.93,37.0,36.93,36.94,60639.0,31.2558,31.315,31.2558,31.2642,60639.0
2016-01-29 11:30:00,36.95,36.97,36.77,36.81,46123.0,31.2727,31.2896,31.1203,31.1542,46123.0
2016-01-29 11:40:00,36.82,36.9,36.75,36.75,76228.0,31.1627,31.2304,31.1034,31.1034,76228.0
2016-01-29 11:50:00,36.76,36.93,36.75,36.92,76431.0,31.1119,31.2558,31.1034,31.2473,76431.0
2016-01-29 12:00:00,36.93,36.94,36.85,36.85,49893.0,31.2558,31.2642,31.1881,31.1881,49893.0
2016-01-29 12:10:00,36.85,36.92,36.83,36.91,35694.0,31.1881,31.2473,31.1711,31.2388,35694.0
2016-01-29 12:20:00,36.9,36.91,36.82,36.83,27118.0,31.2304,31.2388,31.1627,31.1711,27118.0
2016-01-29 12:30:00,36.82,36.93,36.81,36.93,33716.0,31.1627,31.2558,31.1542,31.2558,33716.0
2016-01-29 12:40:00,36.92,36.93,36.83,36.85,30951.0,31.2473,31.2558,31.1711,31.1881,30951.0
2016-01-29 12:50:00,36.84,36.91,36.84,36.91,32421.0,31.1796,31.2388,31.1796,31.2388,32421.0
2016-01-29 13:00:00,36.92,36.93,36.85,36.87,35245.0,31.2473,31.2558,31.1881,31.205,35245.0
2016-01-29 13:10:00,36.88,36.93,36.87,36.91,37536.0,31.2134,31.2558,31.205,31.2388,37536.0
2016-01-29 13:20:00,36.92,36.93,36.86,36.9,53922.0,31.2473,31.2558,31.1965,31.2304,53922.0
2016-01-29 13:30:00,36.91,36.99,36.9,36.96,43259.0,31.2388,31.3065,31.2304,31.2812,43259.0
2016-01-29 13:40:00,36.97,37.14,36.97,37.09,38203.0,31.2896,31.4335,31.2896,31.3912,38203.0
2016-01-29 13:50:00,37.09,37.1,37.03,37.04,46630.0,31.3912,31.3996,31.3404,31.3489,46630.0
2016-01-29 14:00:00,37.05,37.05,36.96,36.96,49135.0,31.3573,31.3573,31.2812,31.2812,49135.0
2016-01-29 14:10:00,36.96,37.03,36.95,37.02,89690.0,31.2812,31.3404,31.2727,31.3319,89690.0
2016-01-29 14:20:00,37.02,37.14,37.02,37.13,47394.0,31.3319,31.4335,31.3319,31.425,47394.0
2016-01-29 14:30:00,37.13,37.14,37.03,37.05,63622.0,31.425,31.4335,31.3404,31.3573,63622.0
2016-01-29 14:40:00,37.05,37.17,37.05,37.12,52030.0,31.3573,31.4589,31.3573,31.4166,52030.0
2016-01-29 14:50:00,37.12,37.13,36.89,36.96,155814.0,31.4166,31.425,31.2219,31.2812,155814.0
2016-01-29 15:00:00,36.98,37.08,36.97,37.08,84195.0,31.2981,31.3827,31.2896,31.3827,84195.0
2016-01-29 15:10:00,37.07,37.15,37.06,37.15,59762.0,31.3743,31.442,31.3658,31.442,59762.0
2016-01-29 15:20:00,37.15,37.25,37.14,37.25,88964.0,31.442,31.5266,31.4335,31.5266,88964.0
2016-01-29 15:30:00,37.26,37.42,37.21,37.38,90394.0,31.5351,31.6705,31.4927,31.6366,90394.0
2016-01-29 15:40:00,37.37,37.44,37.34,37.4,102036.0,31.6282,31.6874,31.6028,31.6536,102036.0
2016-01-29 15:50:00,37.4,37.7,37.4,37.68,454292.0,31.6536,31.9075,31.6536,31.8905,454292.0
2016-02-01 09:30:00,37.56,37.56,37.24,37.41,34126.0,31.789,31.789,31.5181,31.662,34126.0
2016-02-01 09:40:00,37.38,37.41,37.22,37.22,15925.0,31.6366,31.662,31.5012,31.5012,15925.0
2016-02-01 09:50:00,37.23,37.38,37.19,37.35,15693.0,31.5097,31.6366,31.4758,31.6112,15693.0
2016-02-01 10:00:00,37.36,37.38,37.26,37.36,23293.0,31.6197,31.6366,31.5351,31.6197,23293.0
2016-02-01 10:10:00,37.36,37.53,37.32,37.49,22179.0,31.6197,31.7636,31.5858,31.7297,22179.0
2016-02-01 10:20:00,37.48,37.57,37.42,37.46,25431.0,31.7213,31.7974,31.6705,31.7043,25431.0
2016-02-01 10:30:00,37.47,37.56,37.46,37.52,19162.0,31.7128,31.789,31.7043,31.7551,19162.0
2016-02-01 10:40:00,37.52,37.71,37.51,37.7,45537.0,31.7551,31.9159,31.7466,31.9075,45537.0
2016-02-01 10:50:00,37.71,37.74,37.54,37.65,46592.0,31.9159,31.9413,31.772,31.8651,46592.0
2016-02-01 11:00:00,37.66,37.67,37.61,37.62,16089.0,31.8736,31.8821,31.8313,31.8397,16089.0
2016-02-01 11:10:00,37.61,37.71,37.6,37.69,26236.0,31.8313,31.9159,31.8228,31.899,26236.0
2016-02-01 11:20:00,37.68,37.68,37.6,37.64,23744.0,31.8905,31.8905,31.8228,31.8567,23744.0
2016-02-01 11:30:00,37.64,37.68,37.55,37.68,54553.0,31.8567,31.8905,31.7805,31.8905,54553.0
2016-02-01 11:40:00,37.67,37.72,37.63,37.71,23342.0,31.8821,31.9244,31.8482,31.9159,23342.0
2016-02-01 11:50:00,37.72,37.8,37.71,37.79,30393.0,31.9244,31.9921,31.9159,31.9836,30393.0
2016-02-01 12:00:00,37.79,37.82,37.71,37.75,28268.0,31.9836,32.009,31.9159,31.9498,28268.0
2016-02-01 12:10:00,37.76,37.8,37.72,37.75,14534.0,31.9582,31.9921,31.9244,31.9498,14534.0
2016-02-01 12:20:00,37.74,37.74,37.65,37.66,14880.0,31.9413,31.9413,31.8651,31.8736,14880.0
2016-02-01 12:30:00,37.66,37.7,37.65,37.69,14416.0,31.8736,31.9075,31.8651,31.899,14416.0
2016-02-01 12:40:00,37.7,37.73,37.69,37.69,28420.0,31.9075,31.9328,31.899,31.899,28420.0
2016-02-01 12:50:00,37.69,37.69,37.64,37.68,14281.0,31.899,31.899,31.8567,31.8905,14281.0
2016-02-01 13:00:00,37.69,37.75,37.66,37.66,30489.0,31.899,31.9498,31.8736,31.8736,30489.0
2016-02-01 13:10:00,37.67,37.71,37.6,37.67,35156.0,31.8821,31.9159,31.8228,31.8821,35156.0
2016-02-01 13:20:00,37.67,37.69,37.58,37.69,40469.0,31.8821,31.899,31.8059,31.899,40469.0
2016-02-01 13:30:00,37.69,37.73,37.62,37.68,26043.0,31.899,31.9328,31.8397,31.8905,26043.0
2016-02-01 13:40:00,37.68,37.75,37.68,37.75,18845.0,31.8905,31.9498,31.8905,31.9498,18845.0
2016-02-01 13:50:00,37.75,37.75,37.63,37.65,42816.0,31.9498,31.9498,31.8482,31.8651,42816.0
2016-02-01 14:00:00,37.65,37.66,37.51,37.51,47290.0,31.8651,31.8736,31.7466,31.7466,47290.0
2016-02-01 14:10:00,37.51,37.55,37.46,37.47,53539.0,31.7466,31.7805,31.7043,31.7128,53539.0
2016-02-01 14:20:00,37.47,37.5,37.44,37.5,43751.0,31.7128,31.7382,31.6874,31.7382,43751.0
2016-02-01 14:30:00,37.51,37.61,37.5,37.58,41513.0,31.7466,31.8313,31.7382,31.8059,41513.0
2016-02-01 14:40:00,37.59,37.76,37.59,37.67,43503.0,31.8144,31.9582,31.8144,31.8821,43503.0
2016-02-01 14:50:00,37.68,37.72,37.66,37.68,29931.0,31.8905,31.9244,31.8736,31.8905,29931.0
2016-02-01 15:00:00,37.71,37.83,37.69,37.82,46616.0,31.9159,32.0175,31.899,32.009,46616.0
2016-02-01 15:10:00,37.81,37.93,37.79,37.92,49698.0,32.0006,32.1021,31.9836,32.0937,49698.0
2016-02-01 15:20:00,37.94,38.08,37.93,38.07,51102.0,32.1106,32.2291,32.1021,32.2206,51102.0
2016-02-01 15:30:00,38.08,38.08,37.95,37.96,87887.0,32.2291,32.2291,32.119,32.1275,87887.0
2016-02-01 15:40:00,37.95,38.02,37.91,37.91,64502.0,32.119,32.1783,32.0852,32.0852,64502.0
2016-02-01 15:50:00,37.91,37.92,37.79,37.84,86521.0,32.0852,32.0937,31.9836,32.0259,86521.0
2016-02-02 09:30:00,37.46,37.53,37.28,37.3,9096.0,31.7043,31.7636,31.552,31.5689,9096.0
2016-02-02 09:40:00,37.28,37.37,37.19,37.29,11326.0,31.552,31.6282,31.4758,31.5605,11326.0
2016-02-02 09:50:00,37.27,37.4,37.24,37.39,22456.0,31.5435,31.6536,31.5181,31.6451,22456.0
2016-02-02 10:00:00,37.38,37.53,37.34,37.52,37104.0,31.6366,31.7636,31.6028,31.7551,37104.0
2016-02-02 10:10:00,37.52,37.59,37.48,37.57,68436.0,31.7551,31.8144,31.7213,31.7974,68436.0
2016-02-02 10:20:00,37.57,37.57,37.4,37.44,18365.0,31.7974,31.7974,31.6536,31.6874,18365.0
2016-02-02 10:30:00,37.44,37.48,37.37,37.43,19005.0,31.6874,31.7213,31.6282,31.6789,19005.0
2016-02-02 10:40:00,37.43,37.46,37.4,37.43,21484.0,31.6789,31.7043,31.6536,31.6789,21484.0
2016-02-02 10:50:00,37.44,37.47,37.43,37.44,13900.0,31.6874,31.7128,31.6789,31.6874,13900.0
2016-02-02 11:00:00,37.44,37.5,37.42,37.48,33780.0,31.6874,31.7382,31.6705,31.7213,33780.0
2016-02-02 11:10:00,37.49,37.52,37.43,37.43,32499.0,31.7297,31.7551,31.6789,31.6789,32499.0
2016-02-02 11:20:00,37.42,37.52,37.41,37.52,17420.0,31.6705,31.7551,31.662,31.7551,17420.0
2016-02-02 11:30:00,37.51,37.66,37.48,37.65,41566.0,31.7466,31.8736,31.7213,31.8651,41566.0
2016-02-02 11:40:00,37.62,37.7,37.56,37.58,20820.0,31.8397,31.9075,31.789,31.8059,20820.0
2016-02-02 11:50:00,37.58,37.64,37.58,37.62,15613.0,31.8059,31.8567,31.8059,31.8397,15613.0
2016-02-02 12:00:00,37.63,37.66,37.54,37.56,24459.0,31.8482,31.8736,31.772,31.789,24459.0
2016-02-02 12:10:00,37.57,37.59,37.52,37.53,12110.0,31.7974,31.8144,31.7551,31.7636,12110.0
2016-02-02 12:20:00,37.54,37.59,37.52,37.59,14252.0,31.772,31.8144,31.7551,31.8144,14252.0
2016-02-02 12:30:00,37.6,37.63,37.56,37.63,19558.0,31.8228,31.8482,31.789,31.8482,19558.0
2016-02-02 12:40:00,37.63,37.69,37.62,37.64,20343.0,31.8482,31.899,31.8397,31.8567,20343.0
2016-02-02 12:50:00,37.62,37.62,37.57,37.58,12721.0,31.8397,31.8397,31.7974,31.8059,12721.0
2016-02-02 13:00:00,37.59,37.61,37.53,37.54,14513.0,31.8144,31.8313,31.7636,31.772,14513.0
2016-02-02 13:10:00,37.55,37.64,37.55,37.63,11282.0,31.7805,31.8567,31.7805,31.8482,11282.0
2016-02-02 13:20:00,37.63,37.64,37.51,37.51,19158.0,31.8482,31.8567,31.7466,31.7466,19158.0
2016-02-02 13:30:00,37.5,37.51,37.46,37.48,15374.0,31.7382,31.7466,31.7043,31.7213,15374.0
2016-02-02 13:40:00,37.48,37.53,37.44,37.44,15091.0,31.7213,31.7636,31.6874,31.6874,15091.0
2016-02-02 13:50:00,37.43,37.46,37.41,37.45,12725.0,31.6789,31.7043,31.662,31.6959,12725.0
2016-02-02 14:00:00,37.46,37.52,37.45,37.49,23086.0,31.7043,31.7551,31.6959,31.7297,23086.0
2016-02-02 14:10:00,37.49,37.52,37.47,37.49,26392.0,31.7297,31.7551,31.7128,31.7297,26392.0
2016-02-02 14:20:00,37.47,37.51,37.44,37.48,14446.0,31.7128,31.7466,31.6874,31.7213,14446.0
2016-02-02 14:30:00,37.48,37.56,37.45,37.56,23015.0,31.7213,31.789,31.6959,31.789,23015.0
2016-02-02 14:40:00,37.56,37.66,37.56,37.63,24992.0,31.789,31.8736,31.789,31.8482,24992.0
2016-02-02 14:50:00,37.64,37.68,37.58,37.6,20974.0,31.8567,31.8905,31.8059,31.8228,20974.0
2016-02-02 15:00:00,37.59,37.61,37.49,37.49,34071.0,31.8144,31.8313,31.7297,31.7297,34071.0
2016-02-02 15:10:00,37.49,37.6,37.45,37.57,59854.0,31.7297,31.8228,31.6959,31.7974,59854.0
2016-02-02 15:20:00,37.56,37.56,37.47,37.51,31854.0,31.789,31.789,31.7128,31.7466,31854.0
2016-02-02 15:30:00,37.51,37.59,37.49,37.53,51166.0,31.7466,31.8144,31.7297,31.7636,51166.0
2016-02-02 15:40:00,37.54,37.59,37.49,37.56,61742.0,31.772,31.8144,31.7297,31.789,61742.0
2016-02-02 15:50:00,37.56,37.57,37.47,37.5,136143.0,31.789,31.7974,31.7128,31.7382,136143.0
2016-02-03 09:30:00,37.8,38.51,37.36,38.13,62248.0,31.9921,32.593,31.6197,32.2714,62248.0
2016-02-03 09:40:00,38.08,38.26,37.97,38.14,42393.0,32.2291,32.3814,32.136,32.2799,42393.0
2016-02-03 09:50:00,38.15,38.63,38.13,38.29,124504.0,32.2883,32.6946,32.2714,32.4068,124504.0
2016-02-03 10:00:00,38.24,38.29,37.8,37.84,57903.0,32.3645,32.4068,31.9921,32.0259,57903.0
2016-02-03 10:10:00,37.84,37.85,37.6,37.71,68735.0,32.0259,32.0344,31.8228,31.9159,68735.0
2016-02-03 10:20:00,37.7,37.74,37.53,37.56,45637.0,31.9075,31.9413,31.7636,31.789,45637.0
2016-02-03 10:30:00,37.54,37.67,37.5,37.67,23946.0,31.772,31.8821,31.7382,31.8821,23946.0
2016-02-03 10:40:00,37.69,37.85,37.65,37.85,25160.0,31.899,32.0344,31.8651,32.0344,25160.0
2016-02-03 10:50:00,37.84,38.12,37.83,38.01,31256.0,32.0259,32.2629,32.0175,32.1698,31256.0
2016-02-03 11:00:00,38.02,38.02,37.79,37.83,24861.0,32.1783,32.1783,31.9836,32.0175,24861.0
2016-02-03 11:10:00,37.82,37.97,37.8,37.97,19235.0,32.009,32.136,31.9921,32.136,19235.0
2016-02-03 11:20:00,37.96,38.04,37.95,38.02,20883.0,32.1275,32.1952,32.119,32.1783,20883.0
2016-02-03 11:30:00,38.0,38.13,37.99,38.12,19513.0,32.1614,32.2714,32.1529,32.2629,19513.0
2016-02-03 11:40:00,38.12,38.18,38.05,38.06,13032.0,32.2629,32.3137,32.2037,32.2121,13032.0
2016-02-03 11:50:00,38.07,38.12,37.99,38.12,21449.0,32.2206,32.2629,32.1529,32.2629,21449.0
2016-02-03 12:00:00,38.11,38.21,38.01,38.05,21358.0,32.2545,32.3391,32.1698,32.2037,21358.0
2016-02-03 12:10:00,38.05,38.11,38.01,38.08,20883.0,32.2037,32.2545,32.1698,32.2291,20883.0
2016-02-03 12:20:00,38.07,38.2,38.06,38.15,15800.0,32.2206,32.3306,32.2121,32.2883,15800.0
2016-02-03 12:30:00,38.11,38.14,38.01,38.12,12381.0,32.2545,32.2799,32.1698,32.2629,12381.0
2016-02-03 12:40:00,38.12,38.2,38.06,38.2,14249.0,32.2629,32.3306,32.2121,32.3306,14249.0
2016-02-03 12:50:00,38.2,38.27,38.13,38.23,13898.0,32.3306,32.3899,32.2714,32.356,13898.0
2016-02-03 13:00:00,38.25,38.31,38.16,38.19,14031.0,32.3729,32.4237,32.2968,32.3222,14031.0
2016-02-03 13:10:00,38.2,38.23,38.11,38.13,10752.0,32.3306,32.356,32.2545,32.2714,10752.0
2016-02-03 13:20:00,38.11,38.16,38.04,38.15,10906.0,32.2545,32.2968,32.1952,32.2883,10906.0
2016-02-03 13:30:00,38.15,38.15,37.96,37.97,15774.0,32.2883,32.2883,32.1275,32.136,15774.0
2016-02-03 13:40:00,37.95,38.04,37.94,37.99,24035.0,32.119,32.1952,32.1106,32.1529,24035.0
2016-02-03 13:50:00,37.99,37.99,37.91,37.95,22072.0,32.1529,32.1529,32.0852,32.119,22072.0
2016-02-03 14:00:00,37.96,38.12,37.96,38.11,25153.0,32.1275,32.2629,32.1275,32.2545,25153.0
2016-02-03 14:10:00,38.11,38.2,38.09,38.17,18851.0,32.2545,32.3306,32.2375,32.3052,18851.0
2016-02-03 14:20:00,38.18,38.48,38.18,38.46,21524.0,32.3137,32.5676,32.3137,32.5507,21524.0
2016-02-03 14:30:00,38.48,38.56,38.45,38.48,25092.0,32.5676,32.6353,32.5422,32.5676,25092.0
2016-02-03 14:40:00,38.49,38.64,38.46,38.63,25545.0,32.5761,32.703,32.5507,32.6946,25545.0
2016-02-03 14:50:00,38.63,38.65,38.57,38.63,27627.0,32.6946,32.7115,32.6438,32.6946,27627.0
2016-02-03 15:00:00,38.63,38.65,38.45,38.51,34200.0,32.6946,32.7115,32.5422,32.593,34200.0
2016-02-03 15:10:00,38.49,38.62,38.49,38.61,28883.0,32.5761,32.6861,32.5761,32.6776,28883.0
2016-02-03 15:20:00,38.61,38.64,38.44,38.45,30809.0,32.6776,32.703,32.5338,32.5422,30809.0
2016-02-03 15:30:00,38.44,38.48,38.34,38.38,62143.0,32.5338,32.5676,32.4491,32.483,62143.0
2016-02-03 15:40:00,38.38,38.53,38.35,38.51,149859.0,32.483,32.6099,32.4576,32.593,149859.0
2016-02-03 15:50:00,38.52,38.58,38.49,38.55,152021.0,32.6015,32.6522,32.5761,32.6269,152021.0
2016-02-04 09:30:00,38.38,38.86,38.29,38.37,38935.0,32.483,32.8892,32.4068,32.4745,38935.0
2016-02-04 09:40:00,38.4,38.52,38.39,38.48,13850.0,32.4999,32.6015,32.4914,32.5676,13850.0
2016-02-04 09:50:00,38.49,38.65,38.48,38.61,14078.0,32.5761,32.7115,32.5676,32.6776,14078.0
2016-02-04 10:00:00,38.58,38.61,38.41,38.53,24004.0,32.6522,32.6776,32.5084,32.6099,24004.0
2016-02-04 10:10:00,38.51,38.69,38.48,38.69,16368.0,32.593,32.7453,32.5676,32.7453,16368.0
2016-02-04 10:20:00,38.67,38.67,38.54,38.54,13717.0,32.7284,32.7284,32.6184,32.6184,13717.0
2016-02-04 10:30:00,38.55,38.56,38.46,38.53,63501.0,32.6269,32.6353,32.5507,32.6099,63501.0
2016-02-04 10:40:00,38.54,38.6,38.47,38.6,16637.0,32.6184,32.6692,32.5591,32.6692,16637.0
2016-02-04 10:50:00,38.61,38.63,38.43,38.44,28733.0,32.6776,32.6946,32.5253,32.5338,28733.0
2016-02-04 11:00:00,38.44,38.45,38.22,38.22,27850.0,32.5338,32.5422,32.3476,32.3476,27850.0
2016-02-04 11:10:00,38.23,38.24,38.1,38.13,30017.0,32.356,32.3645,32.246,32.2714,30017.0
2016-02-04 11:20:00,38.11,38.2,38.11,38.12,20353.0,32.2545,32.3306,32.2545,32.2629,20353.0
2016-02-04 11:30:00,38.11,38.19,38.05,38.18,46147.0,32.2545,32.3222,32.2037,32.3137,46147.0
2016-02-04 11:40:00,38.2,38.23,38.09,38.22,44146.0,32.3306,32.356,32.2375,32.3476,44146.0
2016-02-04 11:50:00,38.24,38.29,38.2,38.2,35168.0,32.3645,32.4068,32.3306,32.3306,35168.0
2016-02-04 12:00:00,38.21,38.44,38.18,38.43,46093.0,32.3391,32.5338,32.3137,32.5253,46093.0
2016-02-04 12:10:00,38.43,38.54,38.41,38.51,21188.0,32.5253,32.6184,32.5084,32.593,21188.0
2016-02-04 12:20:00,38.5,38.51,38.35,38.4,13593.0,32.5845,32.593,32.4576,32.4999,13593.0
2016-02-04 12:30:00,38.4,38.43,38.33,38.38,17123.0,32.4999,32.5253,32.4407,32.483,17123.0
2016-02-04 12:40:00,38.39,38.45,38.37,38.45,17540.0,32.4914,32.5422,32.4745,32.5422,17540.0
2016-02-04 12:50:00,38.45,38.51,38.43,38.48,13945.0,32.5422,32.593,32.5253,32.5676,13945.0
2016-02-04 13:00:00,38.48,38.54,38.46,38.51,24696.0,32.5676,32.6184,32.5507,32.593,24696.0
2016-02-04 13:10:00,38.5,38.55,38.49,38.5,9682.0,32.5845,32.6269,32.5761,32.5845,9682.0
2016-02-04 13:20:00,38.47,38.49,38.39,38.39,22929.0,32.5591,32.5761,32.4914,32.4914,22929.0
2016-02-04 13:30:00,38.4,38.46,38.4,38.43,26320.0,32.4999,32.5507,32.4999,32.5253,26320.0
2016-02-04 13:40:00,38.43,38.43,38.3,38.32,20315.0,32.5253,32.5253,32.4153,32.4322,20315.0
2016-02-04 13:50:00,38.33,38.4,38.31,38.39,29889.0,32.4407,32.4999,32.4237,32.4914,29889.0
2016-02-04 14:00:00,38.39,38.39,38.28,38.33,28720.0,32.4914,32.4914,32.3983,32.4407,28720.0
2016-02-04 14:10:00,38.32,38.43,38.31,38.39,27443.0,32.4322,32.5253,32.4237,32.4914,27443.0
2016-02-04 14:20:00,38.39,38.46,38.36,38.4,18460.0,32.4914,32.5507,32.466,32.4999,18460.0
2016-02-04 14:30:00,38.39,38.41,38.3,38.32,20262.0,32.4914,32.5084,32.4153,32.4322,20262.0
2016-02-04 14:40:00,38.32,38.36,38.29,38.33,24538.0,32.4322,32.466,32.4068,32.4407,24538.0
2016-02-04 14:50:00,38.33,38.44,38.28,38.44,25319.0,32.4407,32.5338,32.3983,32.5338,25319.0
2016-02-04 15:00:00,38.45,38.48,38.36,38.46,25098.0,32.5422,32.5676,32.466,32.5507,25098.0
2016-02-04 15:10:00,38.45,38.56,38.44,38.49,23552.0,32.5422,32.6353,32.5338,32.5761,23552.0
2016-02-04 15:20:00,38.49,38.54,38.47,38.49,22703.0,32.5761,32.6184,32.5591,32.5761,22703.0
2016-02-04 15:30:00,38.49,38.51,38.42,38.5,46229.0,32.5761,32.593,32.5168,32.5845,46229.0
2016-02-04 15:40:00,38.5,38.61,38.48,38.61,56118.0,32.5845,32.6776,32.5676,32.6776,56118.0
2016-02-04 15:50:00,38.62,38.71,38.59,38.67,175318.0,32.6861,32.7623,32.6607,32.7284,175318.0
2016-02-05 09:30:00,38.49,38.75,38.28,38.66,39999.0,32.5761,32.7961,32.3983,32.72,39999.0
2016-02-05 09:40:00,38.64,38.68,38.39,38.4,37363.0,32.703,32.7369,32.4914,32.4999,37363.0
2016-02-05 09:50:00,38.41,38.58,38.36,38.48,23402.0,32.5084,32.6522,32.466,32.5676,23402.0
2016-02-05 10:00:00,38.5,38.63,38.5,38.54,21339.0,32.5845,32.6946,32.5845,32.6184,21339.0
2016-02-05 10:10:00,38.53,38.57,38.48,38.52,34705.0,32.6099,32.6438,32.5676,32.6015,34705.0
2016-02-05 10:20:00,38.51,38.62,38.39,38.39,28166.0,32.593,32.6861,32.4914,32.4914,28166.0
2016-02-05 10:30:00,38.39,38.39,38.3,38.37,76216.0,32.4914,32.4914,32.4153,32.4745,76216.0
2016-02-05 10:40:00,38.38,38.47,38.35,38.39,23422.0,32.483,32.5591,32.4576,32.4914,23422.0
2016-02-05 10:50:00,38.38,38.39,38.28,38.29,13810.0,32.483,32.4914,32.3983,32.4068,13810.0
2016-02-05 11:00:00,38.3,38.32,38.23,38.31,25232.0,32.4153,32.4322,32.356,32.4237,25232.0
2016-02-05 11:10:00,38.28,38.36,38.23,38.25,32305.0,32.3983,32.466,32.356,32.3729,32305.0
2016-02-05 11:20:00,38.25,38.28,38.19,38.26,58428.0,32.3729,32.3983,32.3222,32.3814,58428.0
2016-02-05 11:30:00,38.27,38.29,38.23,38.24,21009.0,32.3899,32.4068,32.356,32.3645,21009.0
2016-02-05 11:40:00,38.24,38.34,38.22,38.34,30841.0,32.3645,32.4491,32.3476,32.4491,30841.0
2016-02-05 11:50:00,38.34,38.38,38.25,38.31,16044.0,32.4491,32.483,32.3729,32.4237,16044.0
2016-02-05 12:00:00,38.34,38.35,38.23,38.26,21275.0,32.4491,32.4576,32.356,32.3814,21275.0
2016-02-05 12:10:00,38.25,38.32,38.23,38.31,17684.0,32.3729,32.4322,32.356,32.4237,17684.0
2016-02-05 12:20:00,38.32,38.37,38.3,38.36,14832.0,32.4322,32.4745,32.4153,32.466,14832.0
2016-02-05 12:30:00,38.37,38.47,38.37,38.46,16847.0,32.4745,32.5591,32.4745,32.5507,16847.0
2016-02-05 12:40:00,38.44,38.44,38.39,38.39,14500.0,32.5338,32.5338,32.4914,32.4914,14500.0
2016-02-05 12:50:00,38.39,38.4,38.27,38.31,13649.0,32.4914,32.4999,32.3899,32.4237,13649.0
2016-02-05 13:00:00,38.3,38.32,38.26,38.3,17539.0,32.4153,32.4322,32.3814,32.4153,17539.0
2016-02-05 13:10:00,38.32,38.33,38.27,38.31,14975.0,32.4322,32.4407,32.3899,32.4237,14975.0
2016-02-05 13:20:00,38.31,38.38,38.26,38.36,35493.0,32.4237,32.483,32.3814,32.466,35493.0
2016-02-05 13:30:00,38.37,38.41,38.35,38.39,19292.0,32.4745,32.5084,32.4576,32.4914,19292.0
2016-02-05 13:40:00,38.38,38.4,38.25,38.26,27090.0,32.483,32.4999,32.3729,32.3814,27090.0
2016-02-05 13:50:00,38.26,38.27,38.22,38.26,18660.0,32.3814,32.3899,32.3476,32.3814,18660.0
2016-02-05 14:00:00,38.27,38.35,38.27,38.34,26688.0,32.3899,32.4576,32.3899,32.4491,26688.0
2016-02-05 14:10:00,38.33,38.34,38.25,38.32,41508.0,32.4407,32.4491,32.3729,32.4322,41508.0
2016-02-05 14:20:00,38.33,38.38,38.26,38.36,24109.0,32.4407,32.483,32.3814,32.466,24109.0
2016-02-05 14:30:00,38.36,38.42,38.35,38.39,21761.0,32.466,32.5168,32.4576,32.4914,21761.0
2016-02-05 14:40:00,38.38,38.42,38.35,38.42,29579.0,32.483,32.5168,32.4576,32.5168,29579.0
2016-02-05 14:50:00,38.42,38.42,38.37,38.41,22926.0,32.5168,32.5168,32.4745,32.5084,22926.0
2016-02-05 15:00:00,38.4,38.41,38.31,38.39,29110.0,32.4999,32.5084,32.4237,32.4914,29110.0
2016-02-05 15:10:00,38.39,38.44,38.36,38.43,21549.0,32.4914,32.5338,32.466,32.5253,21549.0
2016-02-05 15:20:00,38.44,38.45,38.37,38.4,32718.0,32.5338,32.5422,32.4745,32.4999,32718.0
2016-02-05 15:30:00,38.39,38.42,38.3,38.3,38861.0,32.4914,32.5168,32.4153,32.4153,38861.0
2016-02-05 15:40:00,38.3,38.37,38.27,38.27,56474.0,32.4153,32.4745,32.3899,32.3899,56474.0
2016-02-05 15:50:00,38.28,38.33,38.25,38.32,131374.0,32.3983,32.4407,32.3729,32.4322,131374.0
2016-02-08 09:30:00,37.93,38.1,37.89,38.02,31790.0,32.1021,32.246,32.0683,32.1783,31790.0
2016-02-08 09:40:00,38.03,38.15,37.99,38.03,15575.0,32.1868,32.2883,32.1529,32.1868,15575.0
2016-02-08 09:50:00,38.0,38.04,37.91,37.96,20899.0,32.1614,32.1952,32.0852,32.1275,20899.0
2016-02-08 10:00:00,37.95,38.1,37.89,37.91,20478.0,32.119,32.246,32.0683,32.0852,20478.0
2016-02-08 10:10:00,37.91,37.95,37.82,37.89,18251.0,32.0852,32.119,32.009,32.0683,18251.0
2016-02-08 10:20:00,37.88,37.94,37.85,37.94,14583.0,32.0598,32.1106,32.0344,32.1106,14583.0
2016-02-08 10:30:00,37.92,38.01,37.91,37.94,12055.0,32.0937,32.1698,32.0852,32.1106,12055.0
2016-02-08 10:40:00,37.95,38.01,37.87,37.98,20578.0,32.119,32.1698,32.0513,32.1444,20578.0
2016-02-08 10:50:00,37.96,38.03,37.94,37.96,14690.0,32.1275,32.1868,32.1106,32.1275,14690.0
2016-02-08 11:00:00,37.95,37.98,37.9,37.93,27902.0,32.119,32.1444,32.0767,32.1021,27902.0
2016-02-08 11:10:00,37.91,37.93,37.81,37.83,21873.0,32.0852,32.1021,32.0006,32.0175,21873.0
2016-02-08 11:20:00,37.82,37.88,37.8,37.85,14731.0,32.009,32.0598,31.9921,32.0344,14731.0
2016-02-08 11:30:00,37.85,37.86,37.81,37.84,14620.0,32.0344,32.0429,32.0006,32.0259,14620.0
2016-02-08 11:40:00,37.84,37.88,37.76,37.78,11038.0,32.0259,32.0598,31.9582,31.9752,11038.0
2016-02-08 11:50:00,37.76,37.88,37.74,37.88,16100.0,31.9582,32.0598,31.9413,32.0598,16100.0
2016-02-08 12:00:00,37.88,37.9,37.82,37.87,17140.0,32.0598,32.0767,32.009,32.0513,17140.0
2016-02-08 12:10:00,37.87,37.91,37.83,37.89,15328.0,32.0513,32.0852,32.0175,32.0683,15328.0
2016-02-08 12:20:00,37.9,37.93,37.87,37.91,9400.0,32.0767,32.1021,32.0513,32.0852,9400.0
2016-02-08 12:30:00,37.92,37.98,37.91,37.93,10721.0,32.0937,32.1444,32.0852,32.1021,10721.0
2016-02-08 12:40:00,37.92,37.96,37.9,37.91,10311.0,32.0937,32.1275,32.0767,32.0852,10311.0
2016-02-08 12:50:00,37.91,37.95,37.85,37.87,9354.0,32.0852,32.119,32.0344,32.0513,9354.0
2016-02-08 13:00:00,37.87,37.9,37.83,37.9,13460.0,32.0513,32.0767,32.0175,32.0767,13460.0
2016-02-08 13:10:00,37.89,37.89,37.86,37.87,10915.0,32.0683,32.0683,32.0429,32.0513,10915.0
2016-02-08 13:20:00,37.87,37.88,37.82,37.85,12192.0,32.0513,32.0598,32.009,32.0344,12192.0
2016-02-08 13:30:00,37.85,37.9,37.84,37.85,10797.0,32.0344,32.0767,32.0259,32.0344,10797.0
2016-02-08 13:40:00,37.85,37.85,37.75,37.77,22285.0,32.0344,32.0344,31.9498,31.9667,22285.0
2016-02-08 13:50:00,37.77,37.78,37.74,37.77,22807.0,31.9667,31.9752,31.9413,31.9667,22807.0
2016-02-08 14:00:00,37.76,37.84,37.76,37.8,15485.0,31.9582,32.0259,31.9582,31.9921,15485.0
2016-02-08 14:10:00,37.8,37.8,37.73,37.74,20699.0,31.9921,31.9921,31.9328,31.9413,20699.0
2016-02-08 14:20:00,37.75,37.86,37.75,37.82,28301.0,31.9498,32.0429,31.9498,32.009,28301.0
2016-02-08 14:30:00,37.83,37.88,37.79,37.82,23346.0,32.0175,32.0598,31.9836,32.009,23346.0
2016-02-08 14:40:00,37.83,37.9,37.82,37.88,19384.0,32.0175,32.0767,32.009,32.0598,19384.0
2016-02-08 14:50:00,37.87,37.88,37.8,37.82,12987.0,32.0513,32.0598,31.9921,32.009,12987.0
2016-02-08 15:00:00,37.82,37.89,37.81,37.85,23823.0,32.009,32.0683,32.0006,32.0344,23823.0
2016-02-08 15:10:00,37.85,38.03,37.85,38.0,30976.0,32.0344,32.1868,32.0344,32.1614,30976.0
2016-02-08 15:20:00,37.99,38.01,37.93,37.94,20150.0,32.1529,32.1698,32.1021,32.1106,20150.0
2016-02-08 15:30:00,37.95,38.07,37.95,38.07,36362.0,32.119,32.2206,32.119,32.2206,36362.0
2016-02-08 15:40:00,38.06,38.26,38.06,38.18,56461.0,32.2121,32.3814,32.2121,32.3137,56461.0
2016-02-08 15:50:00,38.17,38.18,38.09,38.18,146815.0,32.3052,32.3137,32.2375,32.3137,146815.0
2016-02-09 09:30:00,37.86,38.05,37.76,38.03,18382.0,32.0429,32.2037,31.9582,32.1868,18382.0
2016-02-09 09:40:00,38.03,38.18,37.93,38.16,13042.0,32.1868,32.3137,32.1021,32.2968,13042.0
2016-02-09 09:50:00,38.17,38.17,38.09,38.1,15454.0,32.3052,32.3052,32.2375,32.246,15454.0
2016-02-09 10:00:00,38.11,38.29,38.06,38.25,21104.0,32.2545,32.4068,32.2121,32.3729,21104.0
2016-02-09 10:10:00,38.24,38.24,37.97,38.0,16156.0,32.3645,32.3645,32.136,32.1614,16156.0
2016-02-09 10:20:00,38.0,38.07,37.94,37.99,7938.0,32.1614,32.2206,32.1106,32.1529,7938.0
2016-02-09 10:30:00,38.0,38.01,37.94,37.98,9561.0,32.1614,32.1698,32.1106,32.1444,9561.0
2016-02-09 10:40:00,37.97,37.97,37.84,37.86,11268.0,32.136,32.136,32.0259,32.0429,11268.0
2016-02-09 10:50:00,37.85,37.88,37.73,37.75,10461.0,32.0344,32.0598,31.9328,31.9498,10461.0
2016-02-09 11:00:00,37.76,37.94,37.75,37.94,9239.0,31.9582,32.1106,31.9498,32.1106,9239.0
2016-02-09 11:10:00,37.95,38.05,37.87,37.87,9422.0,32.119,32.2037,32.0513,32.0513,9422.0
2016-02-09 11:20:00,37.89,38.03,37.89,37.97,8701.0,32.0683,32.1868,32.0683,32.136,8701.0
2016-02-09 11:30:00,37.95,37.97,37.83,37.83,8648.0,32.119,32.136,32.0175,32.0175,8648.0
2016-02-09 11:40:00,37.81,37.92,37.8,37.87,6980.0,32.0006,32.0937,31.9921,32.0513,6980.0
2016-02-09 11:50:00,37.86,37.88,37.79,37.8,10714.0,32.0429,32.0598,31.9836,31.9921,10714.0
2016-02-09 12:00:00,37.8,37.91,37.78,37.91,9245.0,31.9921,32.0852,31.9752,32.0852,9245.0
2016-02-09 12:10:00,37.9,37.95,37.88,37.89,7290.0,32.0767,32.119,32.0598,32.0683,7290.0
2016-02-09 12:20:00,37.89,37.95,37.86,37.92,7650.0,32.0683,32.119,32.0429,32.0937,7650.0
2016-02-09 12:30:00,37.91,37.97,37.91,37.92,5698.0,32.0852,32.136,32.0852,32.0937,5698.0
2016-02-09 12:40:00,37.92,37.93,37.85,37.85,6440.0,32.0937,32.1021,32.0344,32.0344,6440.0
2016-02-09 12:50:00,37.84,37.88,37.83,37.86,7777.0,32.0259,32.0598,32.0175,32.0429,7777.0
2016-02-09 13:00:00,37.87,37.87,37.78,37.78,5746.0,32.0513,32.0513,31.9752,31.9752,5746.0
2016-02-09 13:10:00,37.76,37.76,37.66,37.67,10307.0,31.9582,31.9582,31.8736,31.8821,10307.0
2016-02-09 13:20:00,37.66,37.73,37.65,37.73,12054.0,31.8736,31.9328,31.8651,31.9328,12054.0
2016-02-09 13:30:00,37.74,37.81,37.69,37.7,9142.0,31.9413,32.0006,31.899,31.9075,9142.0
2016-02-09 13:40:00,37.69,37.8,37.69,37.73,7953.0,31.899,31.9921,31.899,31.9328,7953.0
2016-02-09 13:50:00,37.72,37.82,37.7,37.79,17370.0,31.9244,32.009,31.9075,31.9836,17370.0
2016-02-09 14:00:00,37.8,37.9,37.78,37.88,9079.0,31.9921,32.0767,31.9752,32.0598,9079.0
2016-02-09 14:10:00,37.91,37.91,37.85,37.85,6581.0,32.0852,32.0852,32.0344,32.0344,6581.0
2016-02-09 14:20:00,37.85,37.88,37.79,37.84,15977.0,32.0344,32.0598,31.9836,32.0259,15977.0
2016-02-09 14:30:00,37.83,37.96,37.83,37.92,15852.0,32.0175,32.1275,32.0175,32.0937,15852.0
2016-02-09 14:40:00,37.92,37.96,37.87,37.89,52573.0,32.0937,32.1275,32.0513,32.0683,52573.0
2016-02-09 14:50:00,37.88,37.92,37.86,37.88,21210.0,32.0598,32.0937,32.0429,32.0598,21210.0
2016-02-09 15:00:00,37.88,38.04,37.88,38.01,48050.0,32.0598,32.1952,32.0598,32.1698,48050.0
2016-02-09 15:10:00,37.99,38.01,37.94,37.94,32332.0,32.1529,32.1698,32.1106,32.1106,32332.0
2016-02-09 15:20:00,37.93,37.93,37.82,37.86,26056.0,32.1021,32.1021,32.009,32.0429,26056.0
2016-02-09 15:30:00,37.86,37.91,37.83,37.88,30688.0,32.0429,32.0852,32.0175,32.0598,30688.0
2016-02-09 15:40:00,37.88,37.88,37.76,37.81,25517.0,32.0598,32.0598,31.9582,32.0006,25517.0
2016-02-09 15:50:00,37.81,37.83,37.76,37.81,59260.0,32.0006,32.0175,31.9582,32.0006,59260.0
2016-02-10 09:30:00,37.93,38.0,37.81,38.0,18431.0,32.1021,32.1614,32.0006,32.1614,18431.0
2016-02-10 09:40:00,37.98,38.07,37.92,38.06,21975.0,32.1444,32.2206,32.0937,32.2121,21975.0
2016-02-10 09:50:00,38.04,38.04,37.95,37.96,17673.0,32.1952,32.1952,32.119,32.1275,17673.0
2016-02-10 10:00:00,37.96,38.01,37.9,37.98,12835.0,32.1275,32.1698,32.0767,32.1444,12835.0
2016-02-10 10:10:00,37.99,38.16,37.98,38.15,60447.0,32.1529,32.2968,32.1444,32.2883,60447.0
2016-02-10 10:20:00,38.16,38.26,38.11,38.11,48750.0,32.2968,32.3814,32.2545,32.2545,48750.0
2016-02-10 10:30:00,38.13,38.24,38.13,38.22,40176.0,32.2714,32.3645,32.2714,32.3476,40176.0
2016-02-10 10:40:00,38.2,38.25,38.19,38.24,8618.0,32.3306,32.3729,32.3222,32.3645,8618.0
2016-02-10 10:50:00,38.25,38.25,38.14,38.18,35115.0,32.3729,32.3729,32.2799,32.3137,35115.0
2016-02-10 11:00:00,38.18,38.23,38.1,38.12,13180.0,32.3137,32.356,32.246,32.2629,13180.0
2016-02-10 11:10:00,38.12,38.15,38.06,38.13,5320.0,32.2629,32.2883,32.2121,32.2714,5320.0
2016-02-10 11:20:00,38.12,38.21,38.1,38.1,6165.0,32.2629,32.3391,32.246,32.246,6165.0
2016-02-10 11:30:00,38.09,38.15,38.02,38.02,6945.0,32.2375,32.2883,32.1783,32.1783,6945.0
2016-02-10 11:40:00,38.01,38.14,38.0,38.14,7187.0,32.1698,32.2799,32.1614,32.2799,7187.0
2016-02-10 11:50:00,38.15,38.22,38.12,38.17,6946.0,32.2883,32.3476,32.2629,32.3052,6946.0
2016-02-10 12:00:00,38.17,38.18,38.02,38.09,9544.0,32.3052,32.3137,32.1783,32.2375,9544.0
2016-02-10 12:10:00,38.09,38.1,38.02,38.07,8159.0,32.2375,32.246,32.1783,32.2206,8159.0
2016-02-10 12:20:00,38.08,38.15,38.07,38.13,6319.0,32.2291,32.2883,32.2206,32.2714,6319.0
2016-02-10 12:30:00,38.16,38.19,38.1,38.16,6031.0,32.2968,32.3222,32.246,32.2968,6031.0
2016-02-10 12:40:00,38.18,38.19,38.13,38.14,17198.0,32.3137,32.3222,32.2714,32.2799,17198.0
2016-02-10 12:50:00,38.14,38.3,38.14,38.29,17857.0,32.2799,32.4153,32.2799,32.4068,17857.0
2016-02-10 13:00:00,38.29,38.36,38.28,38.28,9742.0,32.4068,32.466,32.3983,32.3983,9742.0
2016-02-10 13:10:00,38.28,38.31,38.25,38.29,7358.0,32.3983,32.4237,32.3729,32.4068,7358.0
2016-02-10 13:20:00,38.31,38.34,38.23,38.26,8446.0,32.4237,32.4491,32.356,32.3814,8446.0
2016-02-10 13:30:00,38.26,38.27,38.18,38.19,11220.0,32.3814,32.3899,32.3137,32.3222,11220.0
2016-02-10 13:40:00,38.2,38.26,38.18,38.25,12794.0,32.3306,32.3814,32.3137,32.3729,12794.0
2016-02-10 13:50:00,38.24,38.25,38.2,38.22,13590.0,32.3645,32.3729,32.3306,32.3476,13590.0
2016-02-10 14:00:00,38.23,38.26,38.22,38.25,14503.0,32.356,32.3814,32.3476,32.3729,14503.0
2016-02-10 14:10:00,38.26,38.33,38.24,38.26,21654.0,32.3814,32.4407,32.3645,32.3814,21654.0
2016-02-10 14:20:00,38.27,38.27,38.21,38.25,12489.0,32.3899,32.3899,32.3391,32.3729,12489.0
2016-02-10 14:30:00,38.24,38.3,38.2,38.21,18536.0,32.3645,32.4153,32.3306,32.3391,18536.0
2016-02-10 14:40:00,38.19,38.19,38.11,38.11,8710.0,32.3222,32.3222,32.2545,32.2545,8710.0
2016-02-10 14:50:00,38.1,38.2,38.08,38.17,26782.0,32.246,32.3306,32.2291,32.3052,26782.0
2016-02-10 15:00:00,38.17,38.26,38.17,38.2,33188.0,32.3052,32.3814,32.3052,32.3306,33188.0
2016-02-10 15:10:00,38.21,38.23,38.08,38.09,24688.0,32.3391,32.356,32.2291,32.2375,24688.0
2016-02-10 15:20:00,38.09,38.17,38.07,38.08,24615.0,32.2375,32.3052,32.2206,32.2291,24615.0
2016-02-10 15:30:00,38.08,38.12,38.01,38.02,45564.0,32.2291,32.2629,32.1698,32.1783,45564.0
2016-02-10 15:40:00,38.01,38.05,37.98,38.04,43800.0,32.1698,32.2037,32.1444,32.1952,43800.0
2016-02-10 15:50:00,38.03,38.04,37.99,38.0,94036.0,32.1868,32.1952,32.1529,32.1614,94036.0
2016-02-11 09:30:00,37.29,37.47,37.19,37.39,26522.0,31.5605,31.7128,31.4758,31.6451,26522.0
2016-02-11 09:40:00,37.37,37.45,37.3,37.42,24038.0,31.6282,31.6959,31.5689,31.6705,24038.0
2016-02-11 09:50:00,37.39,37.55,37.37,37.52,18098.0,31.6451,31.7805,31.6282,31.7551,18098.0
2016-02-11 10:00:00,37.47,37.61,37.41,37.54,23816.0,31.7128,31.8313,31.662,31.772,23816.0
2016-02-11 10:10:00,37.53,37.56,37.46,37.52,18133.0,31.7636,31.789,31.7043,31.7551,18133.0
2016-02-11 10:20:00,37.53,37.58,37.39,37.4,13287.0,31.7636,31.8059,31.6451,31.6536,13287.0
2016-02-11 10:30:00,37.4,37.44,37.35,37.36,14584.0,31.6536,31.6874,31.6112,31.6197,14584.0
2016-02-11 10:40:00,37.36,37.52,37.33,37.48,23519.0,31.6197,31.7551,31.5943,31.7213,23519.0
2016-02-11 10:50:00,37.48,37.48,37.39,37.41,10097.0,31.7213,31.7213,31.6451,31.662,10097.0
2016-02-11 11:00:00,37.42,37.45,37.35,37.37,11350.0,31.6705,31.6959,31.6112,31.6282,11350.0
2016-02-11 11:10:00,37.38,37.39,37.26,37.32,10872.0,31.6366,31.6451,31.5351,31.5858,10872.0
2016-02-11 11:20:00,37.34,37.38,37.25,37.27,9557.0,31.6028,31.6366,31.5266,31.5435,9557.0
2016-02-11 11:30:00,37.27,37.31,37.24,37.31,15843.0,31.5435,31.5774,31.5181,31.5774,15843.0
2016-02-11 11:40:00,37.35,37.41,37.26,37.26,5275.0,31.6112,31.662,31.5351,31.5351,5275.0
2016-02-11 11:50:00,37.26,37.37,37.26,37.32,6050.0,31.5351,31.6282,31.5351,31.5858,6050.0
2016-02-11 12:00:00,37.32,37.33,37.28,37.3,9762.0,31.5858,31.5943,31.552,31.5689,9762.0
2016-02-11 12:10:00,37.29,37.31,37.24,37.25,9157.0,31.5605,31.5774,31.5181,31.5266,9157.0
2016-02-11 12:20:00,37.26,37.39,37.26,37.38,14119.0,31.5351,31.6451,31.5351,31.6366,14119.0
2016-02-11 12:30:00,37.38,37.47,37.35,37.47,12762.0,31.6366,31.7128,31.6112,31.7128,12762.0
2016-02-11 12:40:00,37.46,37.46,37.4,37.44,10749.0,31.7043,31.7043,31.6536,31.6874,10749.0
2016-02-11 12:50:00,37.45,37.49,37.44,37.48,14206.0,31.6959,31.7297,31.6874,31.7213,14206.0
2016-02-11 13:00:00,37.48,37.55,37.45,37.5,10572.0,31.7213,31.7805,31.6959,31.7382,10572.0
2016-02-11 13:10:00,37.5,37.52,37.45,37.51,10930.0,31.7382,31.7551,31.6959,31.7466,10930.0
2016-02-11 13:20:00,37.52,37.58,37.49,37.53,12942.0,31.7551,31.8059,31.7297,31.7636,12942.0
2016-02-11 13:30:00,37.5,37.58,37.48,37.5,20995.0,31.7382,31.8059,31.7213,31.7382,20995.0
2016-02-11 13:40:00,37.49,37.54,37.48,37.5,12946.0,31.7297,31.772,31.7213,31.7382,12946.0
2016-02-11 13:50:00,37.51,37.55,37.5,37.53,12736.0,31.7466,31.7805,31.7382,31.7636,12736.0
2016-02-11 14:00:00,37.52,37.61,37.51,37.61,20072.0,31.7551,31.8313,31.7466,31.8313,20072.0
2016-02-11 14:10:00,37.61,37.62,37.52,37.52,19724.0,31.8313,31.8397,31.7551,31.7551,19724.0
2016-02-11 14:20:00,37.51,37.54,37.48,37.5,21173.0,31.7466,31.772,31.7213,31.7382,21173.0
2016-02-11 14:30:00,37.5,37.63,37.45,37.63,30266.0,31.7382,31.8482,31.6959,31.8482,30266.0
2016-02-11 14:40:00,37.64,37.81,37.59,37.8,20851.0,31.8567,32.0006,31.8144,31.9921,20851.0
2016-02-11 14:50:00,37.81,37.95,37.8,37.83,36653.0,32.0006,32.119,31.9921,32.0175,36653.0
2016-02-11 15:00:00,37.85,37.86,37.7,37.75,48704.0,32.0344,32.0429,31.9075,31.9498,48704.0
2016-02-11 15:10:00,37.76,37.87,37.76,37.79,33598.0,31.9582,32.0513,31.9582,31.9836,33598.0
2016-02-11 15:20:00,37.77,37.88,37.73,37.87,28533.0,31.9667,32.0598,31.9328,32.0513,28533.0
2016-02-11 15:30:00,37.88,38.07,37.83,38.05,72721.0,32.0598,32.2206,32.0175,32.2037,72721.0
2016-02-11 15:40:00,38.05,38.07,37.97,38.0,81622.0,32.2037,32.2206,32.136,32.1614,81622.0
2016-02-11 15:50:00,38.01,38.03,37.78,37.8,166954.0,32.1698,32.1868,31.9752,31.9921,166954.0
2016-02-12 09:30:00,38.33,38.33,37.96,38.23,14513.0,32.4407,32.4407,32.1275,32.356,14513.0
2016-02-12 09:40:00,38.24,38.3,38.12,38.24,17585.0,32.3645,32.4153,32.2629,32.3645,17585.0
2016-02-12 09:50:00,38.25,38.25,38.14,38.2,10861.0,32.3729,32.3729,32.2799,32.3306,10861.0
2016-02-12 10:00:00,38.18,38.24,38.07,38.13,25056.0,32.3137,32.3645,32.2206,32.2714,25056.0
2016-02-12 10:10:00,38.14,38.21,38.1,38.21,10329.0,32.2799,32.3391,32.246,32.3391,10329.0
2016-02-12 10:20:00,38.27,38.34,38.26,38.34,11034.0,32.3899,32.4491,32.3814,32.4491,11034.0
2016-02-12 10:30:00,38.34,38.38,38.26,38.28,7435.0,32.4491,32.483,32.3814,32.3983,7435.0
2016-02-12 10:40:00,38.25,38.25,38.14,38.21,7800.0,32.3729,32.3729,32.2799,32.3391,7800.0
2016-02-12 10:50:00,38.24,38.27,38.18,38.2,8824.0,32.3645,32.3899,32.3137,32.3306,8824.0
2016-02-12 11:00:00,38.21,38.37,38.21,38.37,7945.0,32.3391,32.4745,32.3391,32.4745,7945.0
2016-02-12 11:10:00,38.35,38.51,38.33,38.44,11144.0,32.4576,32.593,32.4407,32.5338,11144.0
2016-02-12 11:20:00,38.42,38.45,38.38,38.41,9900.0,32.5168,32.5422,32.483,32.5084,9900.0
2016-02-12 11:30:00,38.45,38.52,38.45,38.51,11367.0,32.5422,32.6015,32.5422,32.593,11367.0
2016-02-12 11:40:00,38.51,38.53,38.48,38.52,24573.0,32.593,32.6099,32.5676,32.6015,24573.0
2016-02-12 11:50:00,38.52,38.54,38.36,38.36,27722.0,32.6015,32.6184,32.466,32.466,27722.0
2016-02-12 12:00:00,38.37,38.39,38.28,38.3,26113.0,32.4745,32.4914,32.3983,32.4153,26113.0
2016-02-12 12:10:00,38.3,38.41,38.3,38.41,5887.0,32.4153,32.5084,32.4153,32.5084,5887.0
2016-02-12 12:20:00,38.41,38.47,38.4,38.46,6743.0,32.5084,32.5591,32.4999,32.5507,6743.0
2016-02-12 12:30:00,38.46,38.47,38.39,38.41,13900.0,32.5507,32.5591,32.4914,32.5084,13900.0
2016-02-12 12:40:00,38.41,38.41,38.31,38.31,10908.0,32.5084,32.5084,32.4237,32.4237,10908.0
2016-02-12 12:50:00,38.32,38.38,38.3,38.3,6863.0,32.4322,32.483,32.4153,32.4153,6863.0
2016-02-12 13:00:00,38.3,38.32,38.21,38.22,13908.0,32.4153,32.4322,32.3391,32.3476,13908.0
2016-02-12 13:10:00,38.21,38.26,38.2,38.21,8422.0,32.3391,32.3814,32.3306,32.3391,8422.0
2016-02-12 13:20:00,38.2,38.21,38.14,38.16,10493.0,32.3306,32.3391,32.2799,32.2968,10493.0
2016-02-12 13:30:00,38.17,38.19,38.15,38.17,9210.0,32.3052,32.3222,32.2883,32.3052,9210.0
2016-02-12 13:40:00,38.17,38.26,38.16,38.24,16449.0,32.3052,32.3814,32.2968,32.3645,16449.0
2016-02-12 13:50:00,38.23,38.24,38.2,38.22,15200.0,32.356,32.3645,32.3306,32.3476,15200.0
2016-02-12 14:00:00,38.22,38.27,38.22,38.27,35623.0,32.3476,32.3899,32.3476,32.3899,35623.0
2016-02-12 14:10:00,38.28,38.36,38.26,38.3,19725.0,32.3983,32.466,32.3814,32.4153,19725.0
2016-02-12 14:20:00,38.3,38.3,38.24,38.27,9916.0,32.4153,32.4153,32.3645,32.3899,9916.0
2016-02-12 14:30:00,38.26,38.28,38.25,38.26,6957.0,32.3814,32.3983,32.3729,32.3814,6957.0
2016-02-12 14:40:00,38.26,38.32,38.25,38.31,8049.0,32.3814,32.4322,32.3729,32.4237,8049.0
2016-02-12 14:50:00,38.32,38.33,38.29,38.3,7030.0,32.4322,32.4407,32.4068,32.4153,7030.0
2016-02-12 15:00:00,38.3,38.35,38.28,38.35,10695.0,32.4153,32.4576,32.3983,32.4576,10695.0
2016-02-12 15:10:00,38.36,38.47,38.36,38.47,40870.0,32.466,32.5591,32.466,32.5591,40870.0
2016-02-12 15:20:00,38.47,38.55,38.45,38.55,41681.0,32.5591,32.6269,32.5422,32.6269,41681.0
2016-02-12 15:30:00,38.52,38.52,38.49,38.5,38363.0,32.6015,32.6015,32.5761,32.5845,38363.0
2016-02-12 15:40:00,38.51,38.56,38.5,38.52,37154.0,32.593,32.6353,32.5845,32.6015,37154.0
2016-02-12 15:50:00,38.52,38.55,38.48,38.5,163461.0,32.6015,32.6269,32.5676,32.5845,163461.0
2016-02-16 09:30:00,38.98,39.11,38.73,38.82,51887.0,32.9908,33.1008,32.7792,32.8554,51887.0
2016-02-16 09:40:00,38.83,38.99,38.74,38.83,18355.0,32.8638,32.9992,32.7877,32.8638,18355.0
2016-02-16 09:50:00,38.84,38.87,38.74,38.87,29204.0,32.8723,32.8977,32.7877,32.8977,29204.0
2016-02-16 10:00:00,38.86,38.86,38.68,38.72,19951.0,32.8892,32.8892,32.7369,32.7707,19951.0
2016-02-16 10:10:00,38.71,38.93,38.71,38.89,37661.0,32.7623,32.9485,32.7623,32.9146,37661.0
2016-02-16 10:20:00,38.87,38.92,38.85,38.91,16900.0,32.8977,32.94,32.8808,32.9315,16900.0
2016-02-16 10:30:00,38.91,38.99,38.89,38.94,23891.0,32.9315,32.9992,32.9146,32.9569,23891.0
2016-02-16 10:40:00,38.92,38.93,38.84,38.91,35760.0,32.94,32.9485,32.8723,32.9315,35760.0
2016-02-16 10:50:00,38.9,39.03,38.86,39.03,46320.0,32.9231,33.0331,32.8892,33.0331,46320.0
2016-02-16 11:00:00,39.02,39.03,38.93,38.98,76248.0,33.0246,33.0331,32.9485,32.9908,76248.0
2016-02-16 11:10:00,38.96,38.98,38.83,38.92,52399.0,32.9739,32.9908,32.8638,32.94,52399.0
2016-02-16 11:20:00,38.9,39.06,38.89,39.0,19504.0,32.9231,33.0585,32.9146,33.0077,19504.0
2016-02-16 11:30:00,39.0,39.08,38.98,39.05,18525.0,33.0077,33.0754,32.9908,33.05,18525.0
2016-02-16 11:40:00,39.05,39.06,38.95,39.0,44769.0,33.05,33.0585,32.9654,33.0077,44769.0
2016-02-16 11:50:00,39.0,39.05,38.99,39.03,10263.0,33.0077,33.05,32.9992,33.0331,10263.0
2016-02-16 12:00:00,39.03,39.08,39.0,39.01,21750.0,33.0331,33.0754,33.0077,33.0162,21750.0
2016-02-16 12:10:00,39.01,39.08,39.0,39.04,7876.0,33.0162,33.0754,33.0077,33.0416,7876.0
2016-02-16 12:20:00,39.03,39.1,39.03,39.1,7394.0,33.0331,33.0923,33.0331,33.0923,7394.0
2016-02-16 12:30:00,39.1,39.13,38.89,38.91,26265.0,33.0923,33.1177,32.9146,32.9315,26265.0
2016-02-16 12:40:00,38.92,38.94,38.89,38.93,16926.0,32.94,32.9569,32.9146,32.9485,16926.0
2016-02-16 12:50:00,38.92,38.98,38.9,38.92,16107.0,32.94,32.9908,32.9231,32.94,16107.0
2016-02-16 13:00:00,38.92,39.02,38.91,38.99,24275.0,32.94,33.0246,32.9315,32.9992,24275.0
2016-02-16 13:10:00,38.98,39.01,38.97,39.0,7039.0,32.9908,33.0162,32.9823,33.0077,7039.0
2016-02-16 13:20:00,39.01,39.03,38.99,39.01,12237.0,33.0162,33.0331,32.9992,33.0162,12237.0
2016-02-16 13:30:00,39.0,39.02,38.99,39.0,22844.0,33.0077,33.0246,32.9992,33.0077,22844.0
2016-02-16 13:40:00,39.0,39.03,39.0,39.0,12701.0,33.0077,33.0331,33.0077,33.0077,12701.0
2016-02-16 13:50:00,39.0,39.04,38.96,38.98,9209.0,33.0077,33.0416,32.9739,32.9908,9209.0
2016-02-16 14:00:00,38.98,38.98,38.85,38.93,32714.0,32.9908,32.9908,32.8808,32.9485,32714.0
2016-02-16 14:10:00,38.92,38.95,38.89,38.91,9888.0,32.94,32.9654,32.9146,32.9315,9888.0
2016-02-16 14:20:00,38.9,38.96,38.85,38.96,20873.0,32.9231,32.9739,32.8808,32.9739,20873.0
2016-02-16 14:30:00,38.97,39.01,38.92,39.0,14647.0,32.9823,33.0162,32.94,33.0077,14647.0
2016-02-16 14:40:00,39.0,39.05,38.97,38.99,24540.0,33.0077,33.05,32.9823,32.9992,24540.0
2016-02-16 14:50:00,39.0,39.0,38.95,38.95,22866.0,33.0077,33.0077,32.9654,32.9654,22866.0
2016-02-16 15:00:00,38.95,38.98,38.94,38.96,54165.0,32.9654,32.9908,32.9569,32.9739,54165.0
2016-02-16 15:10:00,38.97,39.04,38.96,39.03,16205.0,32.9823,33.0416,32.9739,33.0331,16205.0
2016-02-16 15:20:00,39.03,39.03,39.0,39.01,16863.0,33.0331,33.0331,33.0077,33.0162,16863.0
2016-02-16 15:30:00,39.02,39.04,38.97,38.98,34996.0,33.0246,33.0416,32.9823,32.9908,34996.0
2016-02-16 15:40:00,38.99,39.02,38.97,39.01,137735.0,32.9992,33.0246,32.9823,33.0162,137735.0
2016-02-16 15:50:00,39.02,39.02,38.99,39.0,56946.0,33.0246,33.0246,32.9992,33.0077,56946.0
2016-02-17 09:30:00,39.26,39.36,39.14,39.26,17282.0,33.2278,33.3124,33.1262,33.2278,17282.0
2016-02-17 09:40:00,39.28,39.36,39.16,39.19,14675.0,33.2447,33.3124,33.1431,33.1685,14675.0
2016-02-17 09:50:00,39.19,39.3,39.16,39.27,15991.0,33.1685,33.2616,33.1431,33.2362,15991.0
2016-02-17 10:00:00,39.3,39.35,39.27,39.34,17566.0,33.2616,33.3039,33.2362,33.2955,17566.0
2016-02-17 10:10:00,39.32,39.35,39.29,39.32,10585.0,33.2785,33.3039,33.2532,33.2785,10585.0
2016-02-17 10:20:00,39.32,39.33,39.26,39.32,28744.0,33.2785,33.287,33.2278,33.2785,28744.0
2016-02-17 10:30:00,39.31,39.31,39.21,39.23,14486.0,33.2701,33.2701,33.1854,33.2024,14486.0
2016-02-17 10:40:00,39.25,39.37,39.23,39.37,10837.0,33.2193,33.3209,33.2024,33.3209,10837.0
2016-02-17 10:50:00,39.37,39.48,39.37,39.43,9803.0,33.3209,33.414,33.3209,33.3716,9803.0
2016-02-17 11:00:00,39.43,39.45,39.39,39.42,9100.0,33.3716,33.3886,33.3378,33.3632,9100.0
2016-02-17 11:10:00,39.4,39.42,39.29,39.32,11575.0,33.3463,33.3632,33.2532,33.2785,11575.0
2016-02-17 11:20:00,39.32,39.4,39.32,39.39,29816.0,33.2785,33.3463,33.2785,33.3378,29816.0
2016-02-17 11:30:00,39.38,39.45,39.35,39.43,21623.0,33.3293,33.3886,33.3039,33.3716,21623.0
2016-02-17 11:40:00,39.44,39.45,39.37,39.4,8248.0,33.3801,33.3886,33.3209,33.3463,8248.0
2016-02-17 11:50:00,39.4,39.45,39.37,39.39,20134.0,33.3463,33.3886,33.3209,33.3378,20134.0
2016-02-17 12:00:00,39.4,39.41,39.36,39.38,10908.0,33.3463,33.3547,33.3124,33.3293,10908.0
2016-02-17 12:10:00,39.37,39.41,39.37,39.41,11141.0,33.3209,33.3547,33.3209,33.3547,11141.0
2016-02-17 12:20:00,39.4,39.4,39.33,39.33,9759.0,33.3463,33.3463,33.287,33.287,9759.0
2016-02-17 12:30:00,39.34,39.42,39.34,39.41,8874.0,33.2955,33.3632,33.2955,33.3547,8874.0
2016-02-17 12:40:00,39.42,39.47,39.4,39.4,8000.0,33.3632,33.4055,33.3463,33.3463,8000.0
2016-02-17 12:50:00,39.4,39.4,39.38,39.4,5537.0,33.3463,33.3463,33.3293,33.3463,5537.0
2016-02-17 13:00:00,39.4,39.43,39.39,39.42,4100.0,33.3463,33.3716,33.3378,33.3632,4100.0
2016-02-17 13:10:00,39.41,39.42,39.38,39.38,4022.0,33.3547,33.3632,33.3293,33.3293,4022.0
2016-02-17 13:20:00,39.38,39.38,39.27,39.29,9000.0,33.3293,33.3293,33.2362,33.2532,9000.0
2016-02-17 13:30:00,39.28,39.31,39.26,39.29,11829.0,33.2447,33.2701,33.2278,33.2532,11829.0
2016-02-17 13:40:00,39.3,39.38,39.3,39.38,6360.0,33.2616,33.3293,33.2616,33.3293,6360.0
2016-02-17 13:50:00,39.38,39.45,39.37,39.37,13749.0,33.3293,33.3886,33.3209,33.3209,13749.0
2016-02-17 14:00:00,39.38,39.38,39.3,39.35,20035.0,33.3293,33.3293,33.2616,33.3039,20035.0
2016-02-17 14:10:00,39.34,39.38,39.32,39.38,11047.0,33.2955,33.3293,33.2785,33.3293,11047.0
2016-02-17 14:20:00,39.38,39.42,39.34,39.34,13600.0,33.3293,33.3632,33.2955,33.2955,13600.0
2016-02-17 14:30:00,39.35,39.38,39.34,39.34,8036.0,33.3039,33.3293,33.2955,33.2955,8036.0
2016-02-17 14:40:00,39.34,39.39,39.33,39.37,23205.0,33.2955,33.3378,33.287,33.3209,23205.0
2016-02-17 14:50:00,39.35,39.35,39.3,39.31,17558.0,33.3039,33.3039,33.2616,33.2701,17558.0
2016-02-17 15:00:00,39.32,39.38,39.32,39.38,9777.0,33.2785,33.3293,33.2785,33.3293,9777.0
2016-02-17 15:10:00,39.38,39.41,39.37,39.38,16005.0,33.3293,33.3547,33.3209,33.3293,16005.0
2016-02-17 15:20:00,39.37,39.41,39.33,39.35,22414.0,33.3209,33.3547,33.287,33.3039,22414.0
2016-02-17 15:30:00,39.34,39.36,39.28,39.36,36377.0,33.2955,33.3124,33.2447,33.3124,36377.0
2016-02-17 15:40:00,39.36,39.36,39.31,39.33,43355.0,33.3124,33.3124,33.2701,33.287,43355.0
2016-02-17 15:50:00,39.33,39.41,39.32,39.39,131211.0,33.287,33.3547,33.2785,33.3378,131211.0
2016-02-18 09:30:00,39.36,39.36,39.18,39.22,13922.0,33.3124,33.3124,33.1601,33.1939,13922.0
2016-02-18 09:40:00,39.28,39.33,39.19,39.23,14016.0,33.2447,33.287,33.1685,33.2024,14016.0
2016-02-18 09:50:00,39.23,39.36,39.18,39.26,14223.0,33.2024,33.3124,33.1601,33.2278,14223.0
2016-02-18 10:00:00,39.25,39.3,39.16,39.19,14279.0,33.2193,33.2616,33.1431,33.1685,14279.0
2016-02-18 10:10:00,39.19,39.31,39.18,39.29,11122.0,33.1685,33.2701,33.1601,33.2532,11122.0
2016-02-18 10:20:00,39.28,39.55,39.27,39.47,23876.0,33.2447,33.4732,33.2362,33.4055,23876.0
2016-02-18 10:30:00,39.43,39.43,39.22,39.28,9411.0,33.3716,33.3716,33.1939,33.2447,9411.0
2016-02-18 10:40:00,39.27,39.32,39.22,39.26,9445.0,33.2362,33.2785,33.1939,33.2278,9445.0
2016-02-18 10:50:00,39.26,39.27,39.2,39.2,5072.0,33.2278,33.2362,33.177,33.177,5072.0
2016-02-18 11:00:00,39.21,39.27,39.09,39.26,46239.0,33.1854,33.2362,33.0839,33.2278,46239.0
2016-02-18 11:10:00,39.26,39.27,39.2,39.22,9007.0,33.2278,33.2362,33.177,33.1939,9007.0
2016-02-18 11:20:00,39.22,39.29,39.21,39.25,11314.0,33.1939,33.2532,33.1854,33.2193,11314.0
2016-02-18 11:30:00,39.26,39.26,39.2,39.24,34240.0,33.2278,33.2278,33.177,33.2108,34240.0
2016-02-18 11:40:00,39.24,39.24,39.18,39.19,12656.0,33.2108,33.2108,33.1601,33.1685,12656.0
2016-02-18 11:50:00,39.19,39.32,39.17,39.32,21507.0,33.1685,33.2785,33.1516,33.2785,21507.0
2016-02-18 12:00:00,39.32,39.35,39.26,39.33,15503.0,33.2785,33.3039,33.2278,33.287,15503.0
2016-02-18 12:10:00,39.32,39.34,39.31,39.33,8731.0,33.2785,33.2955,33.2701,33.287,8731.0
2016-02-18 12:20:00,39.33,39.34,39.27,39.31,9880.0,33.287,33.2955,33.2362,33.2701,9880.0
2016-02-18 12:30:00,39.3,39.34,39.29,39.29,15528.0,33.2616,33.2955,33.2532,33.2532,15528.0
2016-02-18 12:40:00,39.29,39.3,39.25,39.29,18702.0,33.2532,33.2616,33.2193,33.2532,18702.0
2016-02-18 12:50:00,39.3,39.34,39.29,39.29,6926.0,33.2616,33.2955,33.2532,33.2532,6926.0
2016-02-18 13:00:00,39.29,39.38,39.29,39.35,19780.0,33.2532,33.3293,33.2532,33.3039,19780.0
2016-02-18 13:10:00,39.35,39.36,39.29,39.3,12022.0,33.3039,33.3124,33.2532,33.2616,12022.0
2016-02-18 13:20:00,39.31,39.36,39.3,39.35,9380.0,33.2701,33.3124,33.2616,33.3039,9380.0
2016-02-18 13:30:00,39.36,39.41,39.34,39.35,12426.0,33.3124,33.3547,33.2955,33.3039,12426.0
2016-02-18 13:40:00,39.35,39.35,39.27,39.3,17333.0,33.3039,33.3039,33.2362,33.2616,17333.0
2016-02-18 13:50:00,39.3,39.41,39.3,39.36,12754.0,33.2616,33.3547,33.2616,33.3124,12754.0
2016-02-18 14:00:00,39.36,39.44,39.35,39.44,16657.0,33.3124,33.3801,33.3039,33.3801,16657.0
2016-02-18 14:10:00,39.43,39.47,39.4,39.45,18849.0,33.3716,33.4055,33.3463,33.3886,18849.0
2016-02-18 14:20:00,39.45,39.47,39.43,39.44,21243.0,33.3886,33.4055,33.3716,33.3801,21243.0
2016-02-18 14:30:00,39.45,39.59,39.44,39.54,25404.0,33.3886,33.5071,33.3801,33.4647,25404.0
2016-02-18 14:40:00,39.54,39.55,39.49,39.54,22209.0,33.4647,33.4732,33.4224,33.4647,22209.0
2016-02-18 14:50:00,39.55,39.66,39.54,39.65,31715.0,33.4732,33.5663,33.4647,33.5578,31715.0
2016-02-18 15:00:00,39.64,39.76,39.64,39.76,61538.0,33.5494,33.6509,33.5494,33.6509,61538.0
2016-02-18 15:10:00,39.75,39.76,39.67,39.74,59783.0,33.6425,33.6509,33.5748,33.634,59783.0
2016-02-18 15:20:00,39.74,39.76,39.72,39.74,61849.0,33.634,33.6509,33.6171,33.634,61849.0
2016-02-18 15:30:00,39.74,39.77,39.72,39.74,82229.0,33.634,33.6594,33.6171,33.634,82229.0
2016-02-18 15:40:00,39.73,39.81,39.73,39.76,105603.0,33.6255,33.6933,33.6255,33.6509,105603.0
2016-02-18 15:50:00,39.77,39.77,39.69,39.7,85748.0,33.6594,33.6594,33.5917,33.6002,85748.0
2016-02-19 09:30:00,39.42,39.62,39.3,39.46,22640.0,33.3632,33.5325,33.2616,33.397,22640.0
2016-02-19 09:40:00,39.45,39.54,39.44,39.48,14530.0,33.3886,33.4647,33.3801,33.414,14530.0
2016-02-19 09:50:00,39.47,39.56,39.44,39.46,15944.0,33.4055,33.4817,33.3801,33.397,15944.0
2016-02-19 10:00:00,39.43,39.43,39.25,39.27,16852.0,33.3716,33.3716,33.2193,33.2362,16852.0
2016-02-19 10:10:00,39.27,39.36,39.24,39.29,20715.0,33.2362,33.3124,33.2108,33.2532,20715.0
2016-02-19 10:20:00,39.3,39.33,39.24,39.25,19917.0,33.2616,33.287,33.2108,33.2193,19917.0
2016-02-19 10:30:00,39.26,39.35,39.26,39.29,11250.0,33.2278,33.3039,33.2278,33.2532,11250.0
2016-02-19 10:40:00,39.27,39.27,39.18,39.19,14152.0,33.2362,33.2362,33.1601,33.1685,14152.0
2016-02-19 10:50:00,39.19,39.25,39.18,39.23,18500.0,33.1685,33.2193,33.1601,33.2024,18500.0
2016-02-19 11:00:00,39.22,39.22,39.17,39.19,12079.0,33.1939,33.1939,33.1516,33.1685,12079.0
2016-02-19 11:10:00,39.19,39.25,39.18,39.24,14600.0,33.1685,33.2193,33.1601,33.2108,14600.0
2016-02-19 11:20:00,39.25,39.36,39.25,39.36,7000.0,33.2193,33.3124,33.2193,33.3124,7000.0
2016-02-19 11:30:00,39.36,39.42,39.35,39.36,16676.0,33.3124,33.3632,33.3039,33.3124,16676.0
2016-02-19 11:40:00,39.36,39.37,39.3,39.3,20071.0,33.3124,33.3209,33.2616,33.2616,20071.0
2016-02-19 11:50:00,39.3,39.31,39.24,39.26,17612.0,33.2616,33.2701,33.2108,33.2278,17612.0
2016-02-19 12:00:00,39.26,39.26,39.22,39.23,12163.0,33.2278,33.2278,33.1939,33.2024,12163.0
2016-02-19 12:10:00,39.24,39.3,39.24,39.29,12586.0,33.2108,33.2616,33.2108,33.2532,12586.0
2016-02-19 12:20:00,39.3,39.3,39.22,39.25,16482.0,33.2616,33.2616,33.1939,33.2193,16482.0
2016-02-19 12:30:00,39.24,39.24,39.19,39.21,10322.0,33.2108,33.2108,33.1685,33.1854,10322.0
2016-02-19 12:40:00,39.22,39.22,39.18,39.2,18455.0,33.1939,33.1939,33.1601,33.177,18455.0
2016-02-19 12:50:00,39.19,39.23,39.17,39.19,8603.0,33.1685,33.2024,33.1516,33.1685,8603.0
2016-02-19 13:00:00,39.19,39.22,39.18,39.21,8650.0,33.1685,33.1939,33.1601,33.1854,8650.0
2016-02-19 13:10:00,39.22,39.28,39.22,39.27,13051.0,33.1939,33.2447,33.1939,33.2362,13051.0
2016-02-19 13:20:00,39.28,39.38,39.28,39.33,23318.0,33.2447,33.3293,33.2447,33.287,23318.0
2016-02-19 13:30:00,39.33,39.41,39.33,39.39,13807.0,33.287,33.3547,33.287,33.3378,13807.0
2016-02-19 13:40:00,39.39,39.42,39.37,39.42,12597.0,33.3378,33.3632,33.3209,33.3632,12597.0
2016-02-19 13:50:00,39.43,39.43,39.4,39.4,18252.0,33.3716,33.3716,33.3463,33.3463,18252.0
2016-02-19 14:00:00,39.4,39.41,39.35,39.37,29100.0,33.3463,33.3547,33.3039,33.3209,29100.0
2016-02-19 14:10:00,39.37,39.39,39.35,39.38,13373.0,33.3209,33.3378,33.3039,33.3293,13373.0
2016-02-19 14:20:00,39.38,39.41,39.36,39.38,21607.0,33.3293,33.3547,33.3124,33.3293,21607.0
2016-02-19 14:30:00,39.39,39.4,39.35,39.39,12434.0,33.3378,33.3463,33.3039,33.3378,12434.0
2016-02-19 14:40:00,39.4,39.4,39.36,39.37,15075.0,33.3463,33.3463,33.3124,33.3209,15075.0
2016-02-19 14:50:00,39.38,39.38,39.34,39.37,21365.0,33.3293,33.3293,33.2955,33.3209,21365.0
2016-02-19 15:00:00,39.37,39.42,39.37,39.39,21826.0,33.3209,33.3632,33.3209,33.3378,21826.0
2016-02-19 15:10:00,39.39,39.41,39.36,39.37,21130.0,33.3378,33.3547,33.3124,33.3209,21130.0
2016-02-19 15:20:00,39.37,39.4,39.36,39.39,19134.0,33.3209,33.3463,33.3124,33.3378,19134.0
2016-02-19 15:30:00,39.39,39.51,39.39,39.5,42345.0,33.3378,33.4394,33.3378,33.4309,42345.0
2016-02-19 15:40:00,39.5,39.52,39.48,39.5,130772.0,33.4309,33.4478,33.414,33.4309,130772.0
2016-02-19 15:50:00,39.5,39.5,39.37,39.4,148362.0,33.4309,33.4309,33.3209,33.3463,148362.0
2016-02-22 09:30:00,39.68,39.87,39.68,39.77,16303.0,33.5832,33.744,33.5832,33.6594,16303.0
2016-02-22 09:40:00,39.8,39.84,39.76,39.76,10976.0,33.6848,33.7186,33.6509,33.6509,10976.0
2016-02-22 09:50:00,39.78,39.8,39.68,39.76,24372.0,33.6679,33.6848,33.5832,33.6509,24372.0
2016-02-22 10:00:00,39.76,39.89,39.74,39.81,14413.0,33.6509,33.761,33.634,33.6933,14413.0
2016-02-22 10:10:00,39.81,39.82,39.73,39.76,8353.0,33.6933,33.7017,33.6255,33.6509,8353.0
2016-02-22 10:20:00,39.77,39.94,39.76,39.89,40341.0,33.6594,33.8033,33.6509,33.761,40341.0
2016-02-22 10:30:00,39.9,40.03,39.9,39.99,66903.0,33.7694,33.8795,33.7694,33.8456,66903.0
2016-02-22 10:40:00,39.99,40.02,39.97,40.0,17472.0,33.8456,33.871,33.8287,33.8541,17472.0
2016-02-22 10:50:00,40.0,40.01,39.91,39.91,11454.0,33.8541,33.8625,33.7779,33.7779,11454.0
2016-02-22 11:00:00,39.9,39.92,39.87,39.92,40626.0,33.7694,33.7864,33.744,33.7864,40626.0
2016-02-22 11:10:00,39.92,39.93,39.86,39.89,12013.0,33.7864,33.7948,33.7356,33.761,12013.0
2016-02-22 11:20:00,39.89,39.96,39.88,39.92,20163.0,33.761,33.8202,33.7525,33.7864,20163.0
2016-02-22 11:30:00,39.92,39.92,39.87,39.88,15819.0,33.7864,33.7864,33.744,33.7525,15819.0
2016-02-22 11:40:00,39.89,39.9,39.84,39.86,10092.0,33.761,33.7694,33.7186,33.7356,10092.0
2016-02-22 11:50:00,39.85,39.85,39.72,39.76,10775.0,33.7271,33.7271,33.6171,33.6509,10775.0
2016-02-22 12:00:00,39.75,39.81,39.73,39.79,15108.0,33.6425,33.6933,33.6255,33.6763,15108.0
2016-02-22 12:10:00,39.79,39.83,39.79,39.8,9078.0,33.6763,33.7102,33.6763,33.6848,9078.0
2016-02-22 12:20:00,39.8,39.84,39.79,39.8,7452.0,33.6848,33.7186,33.6763,33.6848,7452.0
2016-02-22 12:30:00,39.82,39.84,39.82,39.83,8650.0,33.7017,33.7186,33.7017,33.7102,8650.0
2016-02-22 12:40:00,39.83,39.83,39.78,39.79,9904.0,33.7102,33.7102,33.6679,33.6763,9904.0
2016-02-22 12:50:00,39.79,39.8,39.67,39.67,8651.0,33.6763,33.6848,33.5748,33.5748,8651.0
2016-02-22 13:00:00,39.67,39.76,39.67,39.74,9289.0,33.5748,33.6509,33.5748,33.634,9289.0
2016-02-22 13:10:00,39.74,39.77,39.74,39.77,9597.0,33.634,33.6594,33.634,33.6594,9597.0
2016-02-22 13:20:00,39.78,39.79,39.76,39.79,9527.0,33.6679,33.6763,33.6509,33.6763,9527.0
2016-02-22 13:30:00,39.79,39.82,39.78,39.8,28074.0,33.6763,33.7017,33.6679,33.6848,28074.0
2016-02-22 13:40:00,39.8,39.84,39.8,39.84,10732.0,33.6848,33.7186,33.6848,33.7186,10732.0
2016-02-22 13:50:00,39.85,39.86,39.82,39.84,7455.0,33.7271,33.7356,33.7017,33.7186,7455.0
2016-02-22 14:00:00,39.83,39.85,39.8,39.81,14050.0,33.7102,33.7271,33.6848,33.6933,14050.0
2016-02-22 14:10:00,39.8,39.81,39.75,39.75,14411.0,33.6848,33.6933,33.6425,33.6425,14411.0
2016-02-22 14:20:00,39.75,39.77,39.74,39.76,16829.0,33.6425,33.6594,33.634,33.6509,16829.0
2016-02-22 14:30:00,39.76,39.78,39.75,39.76,31566.0,33.6509,33.6679,33.6425,33.6509,31566.0
2016-02-22 14:40:00,39.76,39.87,39.76,39.84,21170.0,33.6509,33.744,33.6509,33.7186,21170.0
2016-02-22 14:50:00,39.84,39.88,39.83,39.88,19117.0,33.7186,33.7525,33.7102,33.7525,19117.0
2016-02-22 15:00:00,39.88,39.9,39.83,39.83,15873.0,33.7525,33.7694,33.7102,33.7102,15873.0
2016-02-22 15:10:00,39.84,39.9,39.83,39.89,21143.0,33.7186,33.7694,33.7102,33.761,21143.0
2016-02-22 15:20:00,39.89,40.0,39.89,39.99,43158.0,33.761,33.8541,33.761,33.8456,43158.0
2016-02-22 15:30:00,39.98,39.99,39.89,39.9,29626.0,33.8371,33.8456,33.761,33.7694,29626.0
2016-02-22 15:40:00,39.91,39.95,39.88,39.92,35448.0,33.7779,33.8117,33.7525,33.7864,35448.0
2016-02-22 15:50:00,39.92,39.93,39.88,39.91,86123.0,33.7864,33.7948,33.7525,33.7779,86123.0
2016-02-23 09:30:00,39.78,39.82,39.7,39.75,16093.0,33.6679,33.7017,33.6002,33.6425,16093.0
2016-02-23 09:40:00,39.75,39.94,39.74,39.85,7625.0,33.6425,33.8033,33.634,33.7271,7625.0
2016-02-23 09:50:00,39.82,39.82,39.72,39.8,12327.0,33.7017,33.7017,33.6171,33.6848,12327.0
2016-02-23 10:00:00,39.81,39.86,39.81,39.84,5900.0,33.6933,33.7356,33.6933,33.7186,5900.0
2016-02-23 10:10:00,39.83,39.86,39.72,39.77,15023.0,33.7102,33.7356,33.6171,33.6594,15023.0
2016-02-23 10:20:00,39.78,39.78,39.71,39.76,21539.0,33.6679,33.6679,33.6086,33.6509,21539.0
2016-02-23 10:30:00,39.77,39.85,39.72,39.85,12161.0,33.6594,33.7271,33.6171,33.7271,12161.0
2016-02-23 10:40:00,39.84,39.92,39.84,39.85,20444.0,33.7186,33.7864,33.7186,33.7271,20444.0
2016-02-23 10:50:00,39.85,39.85,39.8,39.84,15300.0,33.7271,33.7271,33.6848,33.7186,15300.0
2016-02-23 11:00:00,39.84,39.91,39.83,39.86,21574.0,33.7186,33.7779,33.7102,33.7356,21574.0
2016-02-23 11:10:00,39.85,39.87,39.79,39.81,19555.0,33.7271,33.744,33.6763,33.6933,19555.0
2016-02-23 11:20:00,39.8,39.82,39.72,39.73,16250.0,33.6848,33.7017,33.6171,33.6255,16250.0
2016-02-23 11:30:00,39.74,39.74,39.65,39.69,18864.0,33.634,33.634,33.5578,33.5917,18864.0
2016-02-23 11:40:00,39.69,39.72,39.65,39.72,9920.0,33.5917,33.6171,33.5578,33.6171,9920.0
2016-02-23 11:50:00,39.73,39.78,39.72,39.75,6656.0,33.6255,33.6679,33.6171,33.6425,6656.0
2016-02-23 12:00:00,39.74,39.75,39.71,39.72,4418.0,33.634,33.6425,33.6086,33.6171,4418.0
2016-02-23 12:10:00,39.71,39.71,39.6,39.6,5276.0,33.6086,33.6086,33.5155,33.5155,5276.0
2016-02-23 12:20:00,39.58,39.62,39.58,39.6,3594.0,33.4986,33.5325,33.4986,33.5155,3594.0
2016-02-23 12:30:00,39.59,39.63,39.58,39.62,4460.0,33.5071,33.5409,33.4986,33.5325,4460.0
2016-02-23 12:40:00,39.63,39.67,39.6,39.66,4500.0,33.5409,33.5748,33.5155,33.5663,4500.0
2016-02-23 12:50:00,39.66,39.7,39.64,39.7,4957.0,33.5663,33.6002,33.5494,33.6002,4957.0
2016-02-23 13:00:00,39.7,39.7,39.67,39.67,4210.0,33.6002,33.6002,33.5748,33.5748,4210.0
2016-02-23 13:10:00,39.66,39.67,39.62,39.62,3370.0,33.5663,33.5748,33.5325,33.5325,3370.0
2016-02-23 13:20:00,39.62,39.67,39.61,39.65,4014.0,33.5325,33.5748,33.524,33.5578,4014.0
2016-02-23 13:30:00,39.66,39.66,39.59,39.6,4590.0,33.5663,33.5663,33.5071,33.5155,4590.0
2016-02-23 13:40:00,39.6,39.64,39.57,39.63,6844.0,33.5155,33.5494,33.4901,33.5409,6844.0
2016-02-23 13:50:00,39.64,39.68,39.64,39.66,4120.0,33.5494,33.5832,33.5494,33.5663,4120.0
2016-02-23 14:00:00,39.66,39.68,39.63,39.65,8861.0,33.5663,33.5832,33.5409,33.5578,8861.0
2016-02-23 14:10:00,39.65,39.67,39.63,39.65,7374.0,33.5578,33.5748,33.5409,33.5578,7374.0
2016-02-23 14:20:00,39.65,39.65,39.58,39.58,5832.0,33.5578,33.5578,33.4986,33.4986,5832.0
2016-02-23 14:30:00,39.58,39.65,39.58,39.61,5614.0,33.4986,33.5578,33.4986,33.524,5614.0
2016-02-23 14:40:00,39.6,39.6,39.57,39.59,6824.0,33.5155,33.5155,33.4901,33.5071,6824.0
2016-02-23 14:50:00,39.59,39.6,39.57,39.58,9452.0,33.5071,33.5155,33.4901,33.4986,9452.0
2016-02-23 15:00:00,39.58,39.58,39.51,39.53,8585.0,33.4986,33.4986,33.4394,33.4563,8585.0
2016-02-23 15:10:00,39.52,39.55,39.49,39.55,20519.0,33.4478,33.4732,33.4224,33.4732,20519.0
2016-02-23 15:20:00,39.55,39.57,39.54,39.54,8772.0,33.4732,33.4901,33.4647,33.4647,8772.0
2016-02-23 15:30:00,39.55,39.63,39.54,39.62,13586.0,33.4732,33.5409,33.4647,33.5325,13586.0
2016-02-23 15:40:00,39.63,39.63,39.55,39.63,38653.0,33.5409,33.5409,33.4732,33.5409,38653.0
2016-02-23 15:50:00,39.62,39.63,39.52,39.53,64855.0,33.5325,33.5409,33.4478,33.4563,64855.0
2016-02-24 09:30:00,39.19,39.23,39.01,39.13,19640.0,33.1685,33.2024,33.0162,33.1177,19640.0
2016-02-24 09:40:00,39.15,39.17,39.04,39.06,10763.0,33.1347,33.1516,33.0416,33.0585,10763.0
2016-02-24 09:50:00,39.05,39.06,38.98,39.06,43716.0,33.05,33.0585,32.9908,33.0585,43716.0
2016-02-24 10:00:00,39.04,39.12,38.98,39.1,13201.0,33.0416,33.1093,32.9908,33.0923,13201.0
2016-02-24 10:10:00,39.13,39.15,39.07,39.08,11923.0,33.1177,33.1347,33.067,33.0754,11923.0
2016-02-24 10:20:00,39.07,39.07,38.99,39.01,12293.0,33.067,33.067,32.9992,33.0162,12293.0
2016-02-24 10:30:00,39.02,39.09,38.98,39.09,18086.0,33.0246,33.0839,32.9908,33.0839,18086.0
2016-02-24 10:40:00,39.09,39.13,39.08,39.12,9051.0,33.0839,33.1177,33.0754,33.1093,9051.0
2016-02-24 10:50:00,39.13,39.15,39.07,39.11,18448.0,33.1177,33.1347,33.067,33.1008,18448.0
2016-02-24 11:00:00,39.11,39.11,39.03,39.04,13608.0,33.1008,33.1008,33.0331,33.0416,13608.0
2016-02-24 11:10:00,39.05,39.07,39.03,39.05,5440.0,33.05,33.067,33.0331,33.05,5440.0
2016-02-24 11:20:00,39.05,39.09,39.04,39.06,5044.0,33.05,33.0839,33.0416,33.0585,5044.0
2016-02-24 11:30:00,39.05,39.17,39.05,39.17,7643.0,33.05,33.1516,33.05,33.1516,7643.0
2016-02-24 11:40:00,39.18,39.26,39.18,39.26,6400.0,33.1601,33.2278,33.1601,33.2278,6400.0
2016-02-24 11:50:00,39.26,39.28,39.23,39.28,5250.0,33.2278,33.2447,33.2024,33.2447,5250.0
2016-02-24 12:00:00,39.26,39.33,39.25,39.31,4570.0,33.2278,33.287,33.2193,33.2701,4570.0
2016-02-24 12:10:00,39.31,39.31,39.25,39.26,5102.0,33.2701,33.2701,33.2193,33.2278,5102.0
2016-02-24 12:20:00,39.27,39.27,39.19,39.19,4250.0,33.2362,33.2362,33.1685,33.1685,4250.0
2016-02-24 12:30:00,39.2,39.21,39.15,39.18,4538.0,33.177,33.1854,33.1347,33.1601,4538.0
2016-02-24 12:40:00,39.17,39.23,39.17,39.22,4858.0,33.1516,33.2024,33.1516,33.1939,4858.0
2016-02-24 12:50:00,39.23,39.24,39.21,39.21,2399.0,33.2024,33.2108,33.1854,33.1854,2399.0
2016-02-24 13:00:00,39.22,39.29,39.21,39.26,11910.0,33.1939,33.2532,33.1854,33.2278,11910.0
2016-02-24 13:10:00,39.25,39.25,39.2,39.22,6093.0,33.2193,33.2193,33.177,33.1939,6093.0
2016-02-24 13:20:00,39.21,39.25,39.2,39.22,11139.0,33.1854,33.2193,33.177,33.1939,11139.0
2016-02-24 13:30:00,39.22,39.24,39.21,39.23,3816.0,33.1939,33.2108,33.1854,33.2024,3816.0
2016-02-24 13:40:00,39.23,39.24,39.18,39.19,4400.0,33.2024,33.2108,33.1601,33.1685,4400.0
2016-02-24 13:50:00,39.2,39.23,39.19,39.2,7347.0,33.177,33.2024,33.1685,33.177,7347.0
2016-02-24 14:00:00,39.21,39.3,39.21,39.3,5087.0,33.1854,33.2616,33.1854,33.2616,5087.0
2016-02-24 14:10:00,39.31,39.38,39.31,39.36,4839.0,33.2701,33.3293,33.2701,33.3124,4839.0
2016-02-24 14:20:00,39.36,39.43,39.35,39.43,7372.0,33.3124,33.3716,33.3039,33.3716,7372.0
2016-02-24 14:30:00,39.43,39.49,39.43,39.48,10327.0,33.3716,33.4224,33.3716,33.414,10327.0
2016-02-24 14:40:00,39.48,39.6,39.48,39.58,31309.0,33.414,33.5155,33.414,33.4986,31309.0
2016-02-24 14:50:00,39.58,39.59,39.5,39.5,8005.0,33.4986,33.5071,33.4309,33.4309,8005.0
2016-02-24 15:00:00,39.5,39.57,39.49,39.57,9200.0,33.4309,33.4901,33.4224,33.4901,9200.0
2016-02-24 15:10:00,39.58,39.64,39.56,39.64,7716.0,33.4986,33.5494,33.4817,33.5494,7716.0
2016-02-24 15:20:00,39.64,39.69,39.63,39.69,14488.0,33.5494,33.5917,33.5409,33.5917,14488.0
2016-02-24 15:30:00,39.68,39.69,39.63,39.65,17671.0,33.5832,33.5917,33.5409,33.5578,17671.0
2016-02-24 15:40:00,39.65,39.67,39.59,39.62,27531.0,33.5578,33.5748,33.5071,33.5325,27531.0
2016-02-24 15:50:00,39.62,39.67,39.61,39.63,52318.0,33.5325,33.5748,33.524,33.5409,52318.0
2016-02-25 09:30:00,39.69,39.8,39.66,39.72,7574.0,33.5917,33.6848,33.5663,33.6171,7574.0
2016-02-25 09:40:00,39.65,39.79,39.65,39.79,12328.0,33.5578,33.6763,33.5578,33.6763,12328.0
2016-02-25 09:50:00,39.76,39.82,39.73,39.81,15190.0,33.6509,33.7017,33.6255,33.6933,15190.0
2016-02-25 10:00:00,39.79,39.79,39.58,39.59,13000.0,33.6763,33.6763,33.4986,33.5071,13000.0
2016-02-25 10:10:00,39.58,39.67,39.56,39.65,8500.0,33.4986,33.5748,33.4817,33.5578,8500.0
2016-02-25 10:20:00,39.67,39.71,39.62,39.71,7735.0,33.5748,33.6086,33.5325,33.6086,7735.0
2016-02-25 10:30:00,39.73,39.74,39.61,39.62,6550.0,33.6255,33.634,33.524,33.5325,6550.0
2016-02-25 10:40:00,39.63,39.68,39.63,39.67,6791.0,33.5409,33.5832,33.5409,33.5748,6791.0
2016-02-25 10:50:00,39.66,39.69,39.6,39.6,7044.0,33.5663,33.5917,33.5155,33.5155,7044.0
2016-02-25 11:00:00,39.61,39.62,39.58,39.61,8732.0,33.524,33.5325,33.4986,33.524,8732.0
2016-02-25 11:10:00,39.6,39.62,39.51,39.51,8200.0,33.5155,33.5325,33.4394,33.4394,8200.0
2016-02-25 11:20:00,39.5,39.61,39.49,39.6,6376.0,33.4309,33.524,33.4224,33.5155,6376.0
2016-02-25 11:30:00,39.6,39.64,39.58,39.62,8126.0,33.5155,33.5494,33.4986,33.5325,8126.0
2016-02-25 11:40:00,39.64,39.67,39.6,39.63,10671.0,33.5494,33.5748,33.5155,33.5409,10671.0
2016-02-25 11:50:00,39.66,39.7,39.66,39.67,17300.0,33.5663,33.6002,33.5663,33.5748,17300.0
2016-02-25 12:00:00,39.66,39.67,39.64,39.65,5244.0,33.5663,33.5748,33.5494,33.5578,5244.0
2016-02-25 12:10:00,39.65,39.66,39.62,39.63,7871.0,33.5578,33.5663,33.5325,33.5409,7871.0
2016-02-25 12:20:00,39.63,39.7,39.62,39.67,12880.0,33.5409,33.6002,33.5325,33.5748,12880.0
2016-02-25 12:30:00,39.67,39.72,39.65,39.71,4275.0,33.5748,33.6171,33.5578,33.6086,4275.0
2016-02-25 12:40:00,39.7,39.7,39.65,39.66,6700.0,33.6002,33.6002,33.5578,33.5663,6700.0
2016-02-25 12:50:00,39.66,39.67,39.64,39.64,4840.0,33.5663,33.5748,33.5494,33.5494,4840.0
2016-02-25 13:00:00,39.65,39.67,39.64,39.65,5358.0,33.5578,33.5748,33.5494,33.5578,5358.0
2016-02-25 13:10:00,39.65,39.66,39.6,39.63,19520.0,33.5578,33.5663,33.5155,33.5409,19520.0
2016-02-25 13:20:00,39.63,39.7,39.63,39.7,5700.0,33.5409,33.6002,33.5409,33.6002,5700.0
2016-02-25 13:30:00,39.7,39.73,39.66,39.7,9225.0,33.6002,33.6255,33.5663,33.6002,9225.0
2016-02-25 13:40:00,39.7,39.77,39.7,39.75,6650.0,33.6002,33.6594,33.6002,33.6425,6650.0
2016-02-25 13:50:00,39.75,39.76,39.71,39.73,6114.0,33.6425,33.6509,33.6086,33.6255,6114.0
2016-02-25 14:00:00,39.73,39.73,39.7,39.71,9373.0,33.6255,33.6255,33.6002,33.6086,9373.0
2016-02-25 14:10:00,39.71,39.82,39.7,39.82,16118.0,33.6086,33.7017,33.6002,33.7017,16118.0
2016-02-25 14:20:00,39.83,39.84,39.79,39.82,17335.0,33.7102,33.7186,33.6763,33.7017,17335.0
2016-02-25 14:30:00,39.81,39.84,39.79,39.84,10891.0,33.6933,33.7186,33.6763,33.7186,10891.0
2016-02-25 14:40:00,39.84,39.89,39.83,39.85,8864.0,33.7186,33.761,33.7102,33.7271,8864.0
2016-02-25 14:50:00,39.85,39.85,39.77,39.79,8995.0,33.7271,33.7271,33.6594,33.6763,8995.0
2016-02-25 15:00:00,39.78,39.83,39.77,39.83,14259.0,33.6679,33.7102,33.6594,33.7102,14259.0
2016-02-25 15:10:00,39.83,39.84,39.81,39.83,12311.0,33.7102,33.7186,33.6933,33.7102,12311.0
2016-02-25 15:20:00,39.84,39.86,39.83,39.84,13191.0,33.7186,33.7356,33.7102,33.7186,13191.0
2016-02-25 15:30:00,39.84,39.89,39.83,39.89,17401.0,33.7186,33.761,33.7102,33.761,17401.0
2016-02-25 15:40:00,39.89,39.96,39.89,39.93,30256.0,33.761,33.8202,33.761,33.7948,30256.0
2016-02-25 15:50:00,39.93,40.0,39.92,40.0,90313.0,33.7948,33.8541,33.7864,33.8541,90313.0
2016-02-26 09:30:00,40.17,40.23,40.06,40.14,9207.0,33.9979,34.0487,33.9048,33.9726,9207.0
2016-02-26 09:40:00,40.16,40.16,40.08,40.14,4332.0,33.9895,33.9895,33.9218,33.9726,4332.0
2016-02-26 09:50:00,40.14,40.27,40.14,40.26,4199.0,33.9726,34.0826,33.9726,34.0741,4199.0
2016-02-26 10:00:00,40.21,40.21,39.89,39.9,21530.0,34.0318,34.0318,33.761,33.7694,21530.0
2016-02-26 10:10:00,39.89,40.01,39.87,39.93,12130.0,33.761,33.8625,33.744,33.7948,12130.0
2016-02-26 10:20:00,39.92,39.96,39.84,39.96,12188.0,33.7864,33.8202,33.7186,33.8202,12188.0
2016-02-26 10:30:00,39.97,40.07,39.96,40.07,6900.0,33.8287,33.9133,33.8202,33.9133,6900.0
2016-02-26 10:40:00,40.08,40.19,40.08,40.19,5451.0,33.9218,34.0149,33.9218,34.0149,5451.0
2016-02-26 10:50:00,40.2,40.21,40.17,40.19,4889.0,34.0233,34.0318,33.9979,34.0149,4889.0
2016-02-26 11:00:00,40.19,40.19,40.07,40.07,17404.0,34.0149,34.0149,33.9133,33.9133,17404.0
2016-02-26 11:10:00,40.07,40.17,40.07,40.14,24734.0,33.9133,33.9979,33.9133,33.9726,24734.0
2016-02-26 11:20:00,40.14,40.19,40.12,40.13,22169.0,33.9726,34.0149,33.9556,33.9641,22169.0
2016-02-26 11:30:00,40.12,40.16,40.11,40.12,13112.0,33.9556,33.9895,33.9472,33.9556,13112.0
2016-02-26 11:40:00,40.11,40.22,40.11,40.2,10285.0,33.9472,34.0403,33.9472,34.0233,10285.0
2016-02-26 11:50:00,40.21,40.25,40.2,40.25,9738.0,34.0318,34.0657,34.0233,34.0657,9738.0
2016-02-26 12:00:00,40.22,40.22,40.08,40.09,9765.0,34.0403,34.0403,33.9218,33.9302,9765.0
2016-02-26 12:10:00,40.09,40.15,40.05,40.15,13162.0,33.9302,33.981,33.8964,33.981,13162.0
2016-02-26 12:20:00,40.14,40.19,40.13,40.18,2308.0,33.9726,34.0149,33.9641,34.0064,2308.0
2016-02-26 12:30:00,40.18,40.19,40.1,40.1,5698.0,34.0064,34.0149,33.9387,33.9387,5698.0
2016-02-26 12:40:00,40.1,40.1,40.05,40.06,5430.0,33.9387,33.9387,33.8964,33.9048,5430.0
2016-02-26 12:50:00,40.06,40.09,40.04,40.06,4317.0,33.9048,33.9302,33.8879,33.9048,4317.0
2016-02-26 13:00:00,40.07,40.08,40.03,40.08,4900.0,33.9133,33.9218,33.8795,33.9218,4900.0
2016-02-26 13:10:00,40.06,40.06,39.99,39.99,4308.0,33.9048,33.9048,33.8456,33.8456,4308.0
2016-02-26 13:20:00,39.98,40.0,39.96,39.96,9457.0,33.8371,33.8541,33.8202,33.8202,9457.0
2016-02-26 13:30:00,39.96,39.99,39.95,39.96,4342.0,33.8202,33.8456,33.8117,33.8202,4342.0
2016-02-26 13:40:00,39.96,39.97,39.89,39.89,4101.0,33.8202,33.8287,33.761,33.761,4101.0
2016-02-26 13:50:00,39.9,39.91,39.86,39.91,9610.0,33.7694,33.7779,33.7356,33.7779,9610.0
2016-02-26 14:00:00,39.91,39.93,39.88,39.89,9300.0,33.7779,33.7948,33.7525,33.761,9300.0
2016-02-26 14:10:00,39.89,39.93,39.87,39.92,9950.0,33.761,33.7948,33.744,33.7864,9950.0
2016-02-26 14:20:00,39.91,39.95,39.89,39.95,7988.0,33.7779,33.8117,33.761,33.8117,7988.0
2016-02-26 14:30:00,39.95,39.96,39.89,39.89,9142.0,33.8117,33.8202,33.761,33.761,9142.0
2016-02-26 14:40:00,39.88,39.91,39.87,39.91,6037.0,33.7525,33.7779,33.744,33.7779,6037.0
2016-02-26 14:50:00,39.92,39.93,39.91,39.92,8025.0,33.7864,33.7948,33.7779,33.7864,8025.0
2016-02-26 15:00:00,39.92,39.97,39.92,39.96,7413.0,33.7864,33.8287,33.7864,33.8202,7413.0
2016-02-26 15:10:00,39.97,40.05,39.96,40.04,9018.0,33.8287,33.8964,33.8202,33.8879,9018.0
2016-02-26 15:20:00,40.05,40.06,40.02,40.02,16480.0,33.8964,33.9048,33.871,33.871,16480.0
2016-02-26 15:30:00,40.02,40.06,40.01,40.01,9536.0,33.871,33.9048,33.8625,33.8625,9536.0
2016-02-26 15:40:00,40.01,40.08,40.01,40.07,24165.0,33.8625,33.9218,33.8625,33.9133,24165.0
2016-02-26 15:50:00,40.07,40.08,40.05,40.05,69781.0,33.9133,33.9218,33.8964,33.8964,69781.0
2016-02-29 09:30:00,39.96,40.07,39.83,39.92,20754.0,33.8202,33.9133,33.7102,33.7864,20754.0
2016-02-29 09:40:00,39.9,39.92,39.72,39.8,10355.0,33.7694,33.7864,33.6171,33.6848,10355.0
2016-02-29 09:50:00,39.82,39.83,39.68,39.68,16033.0,33.7017,33.7102,33.5832,33.5832,16033.0
2016-02-29 10:00:00,39.67,39.83,39.67,39.8,9125.0,33.5748,33.7102,33.5748,33.6848,9125.0
2016-02-29 10:10:00,39.81,39.91,39.8,39.83,12739.0,33.6933,33.7779,33.6848,33.7102,12739.0
2016-02-29 10:20:00,39.83,39.88,39.74,39.79,7950.0,33.7102,33.7525,33.634,33.6763,7950.0
2016-02-29 10:30:00,39.79,39.82,39.74,39.79,7697.0,33.6763,33.7017,33.634,33.6763,7697.0
2016-02-29 10:40:00,39.78,39.88,39.77,39.87,7135.0,33.6679,33.7525,33.6594,33.744,7135.0
2016-02-29 10:50:00,39.87,39.95,39.86,39.93,10419.0,33.744,33.8117,33.7356,33.7948,10419.0
2016-02-29 11:00:00,39.95,40.0,39.91,39.95,15640.0,33.8117,33.8541,33.7779,33.8117,15640.0
2016-02-29 11:10:00,39.97,39.98,39.94,39.97,9000.0,33.8287,33.8371,33.8033,33.8287,9000.0
2016-02-29 11:20:00,39.96,39.98,39.95,39.96,28439.0,33.8202,33.8371,33.8117,33.8202,28439.0
2016-02-29 11:30:00,39.96,40.11,39.95,40.11,35061.0,33.8202,33.9472,33.8117,33.9472,35061.0
2016-02-29 11:40:00,40.11,40.14,40.11,40.13,7757.0,33.9472,33.9726,33.9472,33.9641,7757.0
2016-02-29 11:50:00,40.13,40.17,40.12,40.15,7003.0,33.9641,33.9979,33.9556,33.981,7003.0
2016-02-29 12:00:00,40.15,40.16,40.1,40.1,4951.0,33.981,33.9895,33.9387,33.9387,4951.0
2016-02-29 12:10:00,40.1,40.17,40.1,40.16,21187.0,33.9387,33.9979,33.9387,33.9895,21187.0
2016-02-29 12:20:00,40.16,40.17,40.1,40.12,8614.0,33.9895,33.9979,33.9387,33.9556,8614.0
2016-02-29 12:30:00,40.13,40.14,40.02,40.05,27894.0,33.9641,33.9726,33.871,33.8964,27894.0
2016-02-29 12:40:00,40.06,40.14,40.06,40.13,13416.0,33.9048,33.9726,33.9048,33.9641,13416.0
2016-02-29 12:50:00,40.12,40.21,40.12,40.21,11508.0,33.9556,34.0318,33.9556,34.0318,11508.0
2016-02-29 13:00:00,40.2,40.21,40.16,40.21,27256.0,34.0233,34.0318,33.9895,34.0318,27256.0
2016-02-29 13:10:00,40.21,40.27,40.2,40.24,18262.0,34.0318,34.0826,34.0233,34.0572,18262.0
2016-02-29 13:20:00,40.24,40.24,40.18,40.19,25672.0,34.0572,34.0572,34.0064,34.0149,25672.0
2016-02-29 13:30:00,40.19,40.22,40.18,40.21,17315.0,34.0149,34.0403,34.0064,34.0318,17315.0
2016-02-29 13:40:00,40.21,40.24,40.2,40.24,33732.0,34.0318,34.0572,34.0233,34.0572,33732.0
2016-02-29 13:50:00,40.23,40.24,40.19,40.22,10511.0,34.0487,34.0572,34.0149,34.0403,10511.0
2016-02-29 14:00:00,40.23,40.28,40.22,40.23,11014.0,34.0487,34.091,34.0403,34.0487,11014.0
2016-02-29 14:10:00,40.22,40.22,40.08,40.08,6225.0,34.0403,34.0403,33.9218,33.9218,6225.0
2016-02-29 14:20:00,40.07,40.07,39.97,40.02,10423.0,33.9133,33.9133,33.8287,33.871,10423.0
2016-02-29 14:30:00,40.03,40.04,39.97,39.97,6949.0,33.8795,33.8879,33.8287,33.8287,6949.0
2016-02-29 14:40:00,39.97,39.97,39.9,39.91,9467.0,33.8287,33.8287,33.7694,33.7779,9467.0
2016-02-29 14:50:00,39.91,39.95,39.91,39.92,10855.0,33.7779,33.8117,33.7779,33.7864,10855.0
2016-02-29 15:00:00,39.91,39.91,39.84,39.87,15367.0,33.7779,33.7779,33.7186,33.744,15367.0
2016-02-29 15:10:00,39.86,39.87,39.83,39.83,12600.0,33.7356,33.744,33.7102,33.7102,12600.0
2016-02-29 15:20:00,39.83,39.93,39.83,39.92,10247.0,33.7102,33.7948,33.7102,33.7864,10247.0
2016-02-29 15:30:00,39.9,39.96,39.9,39.96,16410.0,33.7694,33.8202,33.7694,33.8202,16410.0
2016-02-29 15:40:00,39.95,39.98,39.92,39.97,32814.0,33.8117,33.8371,33.7864,33.8287,32814.0
2016-02-29 15:50:00,39.96,39.96,39.83,39.84,149386.0,33.8202,33.8202,33.7102,33.7186,149386.0
2016-03-01 09:30:00,40.17,40.23,39.99,40.03,6521.0,33.9979,34.0487,33.8456,33.8795,6521.0
2016-03-01 09:40:00,40.03,40.13,39.97,40.13,14870.0,33.8795,33.9641,33.8287,33.9641,14870.0
2016-03-01 09:50:00,40.13,40.14,40.03,40.06,9950.0,33.9641,33.9726,33.8795,33.9048,9950.0
2016-03-01 10:00:00,40.07,40.18,40.07,40.08,13950.0,33.9133,34.0064,33.9133,33.9218,13950.0
2016-03-01 10:10:00,40.09,40.09,39.92,39.92,16422.0,33.9302,33.9302,33.7864,33.7864,16422.0
2016-03-01 10:20:00,39.92,40.14,39.89,40.14,13104.0,33.7864,33.9726,33.761,33.9726,13104.0
2016-03-01 10:30:00,40.14,40.26,40.12,40.24,14328.0,33.9726,34.0741,33.9556,34.0572,14328.0
2016-03-01 10:40:00,40.23,40.25,40.19,40.2,10406.0,34.0487,34.0657,34.0149,34.0233,10406.0
2016-03-01 10:50:00,40.2,40.25,40.18,40.25,18256.0,34.0233,34.0657,34.0064,34.0657,18256.0
2016-03-01 11:00:00,40.24,40.33,40.24,40.31,18344.0,34.0572,34.1334,34.0572,34.1164,18344.0
2016-03-01 11:10:00,40.32,40.4,40.31,40.39,21094.0,34.1249,34.1926,34.1164,34.1841,21094.0
2016-03-01 11:20:00,40.39,40.52,40.38,40.5,14216.0,34.1841,34.2942,34.1757,34.2772,14216.0
2016-03-01 11:30:00,40.5,40.51,40.45,40.5,9918.0,34.2772,34.2857,34.2349,34.2772,9918.0
2016-03-01 11:40:00,40.51,40.51,40.45,40.46,16228.0,34.2857,34.2857,34.2349,34.2434,16228.0
2016-03-01 11:50:00,40.47,40.48,40.43,40.47,11602.0,34.2519,34.2603,34.218,34.2519,11602.0
2016-03-01 12:00:00,40.46,40.47,40.44,40.46,7085.0,34.2434,34.2519,34.2265,34.2434,7085.0
2016-03-01 12:10:00,40.46,40.49,40.45,40.49,10710.0,34.2434,34.2688,34.2349,34.2688,10710.0
2016-03-01 12:20:00,40.48,40.49,40.46,40.46,10429.0,34.2603,34.2688,34.2434,34.2434,10429.0
2016-03-01 12:30:00,40.46,40.49,40.43,40.43,8600.0,34.2434,34.2688,34.218,34.218,8600.0
2016-03-01 12:40:00,40.43,40.45,40.41,40.44,10667.0,34.218,34.2349,34.2011,34.2265,10667.0
2016-03-01 12:50:00,40.43,40.44,40.4,40.44,7361.0,34.218,34.2265,34.1926,34.2265,7361.0
2016-03-01 13:00:00,40.44,40.47,40.42,40.44,12870.0,34.2265,34.2519,34.2095,34.2265,12870.0
2016-03-01 13:10:00,40.44,40.45,40.4,40.43,8481.0,34.2265,34.2349,34.1926,34.218,8481.0
2016-03-01 13:20:00,40.43,40.46,40.43,40.44,8099.0,34.218,34.2434,34.218,34.2265,8099.0
2016-03-01 13:30:00,40.45,40.45,40.37,40.37,20790.0,34.2349,34.2349,34.1672,34.1672,20790.0
2016-03-01 13:40:00,40.37,40.41,40.37,40.38,11270.0,34.1672,34.2011,34.1672,34.1757,11270.0
2016-03-01 13:50:00,40.38,40.38,40.31,40.33,17755.0,34.1757,34.1757,34.1164,34.1334,17755.0
2016-03-01 14:00:00,40.33,40.36,40.32,40.36,9692.0,34.1334,34.1588,34.1249,34.1588,9692.0
2016-03-01 14:10:00,40.36,40.38,40.35,40.37,8322.0,34.1588,34.1757,34.1503,34.1672,8322.0
2016-03-01 14:20:00,40.37,40.37,40.29,40.29,13235.0,34.1672,34.1672,34.0995,34.0995,13235.0
2016-03-01 14:30:00,40.3,40.33,40.3,40.31,12848.0,34.108,34.1334,34.108,34.1164,12848.0
2016-03-01 14:40:00,40.32,40.38,40.32,40.34,13100.0,34.1249,34.1757,34.1249,34.1418,13100.0
2016-03-01 14:50:00,40.34,40.39,40.34,40.38,24242.0,34.1418,34.1841,34.1418,34.1757,24242.0
2016-03-01 15:00:00,40.39,40.43,40.39,40.41,19741.0,34.1841,34.218,34.1841,34.2011,19741.0
2016-03-01 15:10:00,40.41,40.45,40.4,40.44,31755.0,34.2011,34.2349,34.1926,34.2265,31755.0
2016-03-01 15:20:00,40.45,40.46,40.4,40.44,27780.0,34.2349,34.2434,34.1926,34.2265,27780.0
2016-03-01 15:30:00,40.44,40.47,40.43,40.46,19198.0,34.2265,34.2519,34.218,34.2434,19198.0
2016-03-01 15:40:00,40.46,40.53,40.44,40.52,46801.0,34.2434,34.3026,34.2265,34.2942,46801.0
2016-03-01 15:50:00,40.52,40.61,40.51,40.61,88816.0,34.2942,34.3703,34.2857,34.3703,88816.0
2016-03-02 09:30:00,40.07,40.27,40.01,40.04,9942.0,34.233,34.4039,34.1817,34.2074,9942.0
2016-03-02 09:40:00,40.01,40.18,40.01,40.11,16932.0,34.1817,34.327,34.1817,34.2672,16932.0
2016-03-02 09:50:00,40.08,40.1,39.96,40.01,11519.0,34.2416,34.2586,34.139,34.1817,11519.0
2016-03-02 10:00:00,40.03,40.12,39.96,40.11,24709.0,34.1988,34.2757,34.139,34.2672,24709.0
2016-03-02 10:10:00,40.11,40.19,40.09,40.13,19014.0,34.2672,34.3355,34.2501,34.2843,19014.0
2016-03-02 10:20:00,40.13,40.15,40.09,40.11,31200.0,34.2843,34.3014,34.2501,34.2672,31200.0
2016-03-02 10:30:00,40.11,40.12,40.06,40.08,41166.0,34.2672,34.2757,34.2245,34.2416,41166.0
2016-03-02 10:40:00,40.08,40.1,40.02,40.06,40297.0,34.2416,34.2586,34.1903,34.2245,40297.0
2016-03-02 10:50:00,40.07,40.07,40.02,40.02,27661.0,34.233,34.233,34.1903,34.1903,27661.0
2016-03-02 11:00:00,40.01,40.05,39.96,40.03,24150.0,34.1817,34.2159,34.139,34.1988,24150.0
2016-03-02 11:10:00,40.04,40.08,40.02,40.04,18387.0,34.2074,34.2416,34.1903,34.2074,18387.0
2016-03-02 11:20:00,40.04,40.06,39.98,40.0,22538.0,34.2074,34.2245,34.1561,34.1732,22538.0
2016-03-02 11:30:00,40.01,40.06,39.93,39.95,18106.0,34.1817,34.2245,34.1134,34.1305,18106.0
2016-03-02 11:40:00,39.95,39.96,39.9,39.9,15987.0,34.1305,34.139,34.0878,34.0878,15987.0
2016-03-02 11:50:00,39.91,39.92,39.82,39.82,21724.0,34.0963,34.1049,34.0194,34.0194,21724.0
2016-03-02 12:00:00,39.81,39.83,39.77,39.8,16895.0,34.0109,34.028,33.9767,34.0023,16895.0
2016-03-02 12:10:00,39.8,39.84,39.76,39.77,13938.0,34.0023,34.0365,33.9682,33.9767,13938.0
2016-03-02 12:20:00,39.78,39.84,39.78,39.82,7820.0,33.9853,34.0365,33.9853,34.0194,7820.0
2016-03-02 12:30:00,39.82,39.86,39.79,39.83,20604.0,34.0194,34.0536,33.9938,34.028,20604.0
2016-03-02 12:40:00,39.83,39.9,39.83,39.89,12304.0,34.028,34.0878,34.028,34.0792,12304.0
2016-03-02 12:50:00,39.9,39.98,39.89,39.98,10533.0,34.0878,34.1561,34.0792,34.1561,10533.0
2016-03-02 13:00:00,39.99,39.99,39.95,39.95,8556.0,34.1647,34.1647,34.1305,34.1305,8556.0
2016-03-02 13:10:00,39.95,40.02,39.94,40.0,24083.0,34.1305,34.1903,34.1219,34.1732,24083.0
2016-03-02 13:20:00,39.99,40.04,39.96,40.03,12928.0,34.1647,34.2074,34.139,34.1988,12928.0
2016-03-02 13:30:00,40.02,40.04,40.01,40.04,6402.0,34.1903,34.2074,34.1817,34.2074,6402.0
2016-03-02 13:40:00,40.03,40.05,39.99,39.99,25496.0,34.1988,34.2159,34.1647,34.1647,25496.0
2016-03-02 13:50:00,39.99,39.99,39.92,39.93,8731.0,34.1647,34.1647,34.1049,34.1134,8731.0
2016-03-02 14:00:00,39.93,39.93,39.87,39.89,12638.0,34.1134,34.1134,34.0621,34.0792,12638.0
2016-03-02 14:10:00,39.88,39.97,39.85,39.96,12062.0,34.0707,34.1476,34.0451,34.139,12062.0
2016-03-02 14:20:00,39.97,40.06,39.96,40.03,13736.0,34.1476,34.2245,34.139,34.1988,13736.0
2016-03-02 14:30:00,40.02,40.1,40.02,40.07,26026.0,34.1903,34.2586,34.1903,34.233,26026.0
2016-03-02 14:40:00,40.07,40.08,40.03,40.05,24915.0,34.233,34.2416,34.1988,34.2159,24915.0
2016-03-02 14:50:00,40.05,40.08,40.01,40.04,31527.0,34.2159,34.2416,34.1817,34.2074,31527.0
2016-03-02 15:00:00,40.05,40.06,40.02,40.06,16073.0,34.2159,34.2245,34.1903,34.2245,16073.0
2016-03-02 15:10:00,40.06,40.08,40.05,40.06,23662.0,34.2245,34.2416,34.2159,34.2245,23662.0
2016-03-02 15:20:00,40.05,40.11,40.05,40.06,36283.0,34.2159,34.2672,34.2159,34.2245,36283.0
2016-03-02 15:30:00,40.07,40.12,40.05,40.12,52461.0,34.233,34.2757,34.2159,34.2757,52461.0
2016-03-02 15:40:00,40.12,40.24,40.11,40.23,54815.0,34.2757,34.3782,34.2672,34.3697,54815.0
2016-03-02 15:50:00,40.24,40.32,40.21,40.31,148360.0,34.3782,34.4466,34.3526,34.438,148360.0
2016-03-03 09:30:00,40.26,40.38,40.15,40.22,15730.0,34.3953,34.4979,34.3014,34.3612,15730.0
2016-03-03 09:40:00,40.24,40.26,40.17,40.23,5100.0,34.3782,34.3953,34.3184,34.3697,5100.0
2016-03-03 09:50:00,40.22,40.24,40.14,40.16,6300.0,34.3612,34.3782,34.2928,34.3099,6300.0
2016-03-03 10:00:00,40.16,40.24,40.14,40.22,8591.0,34.3099,34.3782,34.2928,34.3612,8591.0
2016-03-03 10:10:00,40.21,40.24,40.13,40.19,25085.0,34.3526,34.3782,34.2843,34.3355,25085.0
2016-03-03 10:20:00,40.19,40.22,40.17,40.18,20088.0,34.3355,34.3612,34.3184,34.327,20088.0
2016-03-03 10:30:00,40.19,40.31,40.19,40.26,23749.0,34.3355,34.438,34.3355,34.3953,23749.0
2016-03-03 10:40:00,40.26,40.29,40.23,40.27,24994.0,34.3953,34.421,34.3697,34.4039,24994.0
2016-03-03 10:50:00,40.26,40.41,40.26,40.38,20745.0,34.3953,34.5235,34.3953,34.4979,20745.0
2016-03-03 11:00:00,40.38,40.39,40.32,40.35,9497.0,34.4979,34.5064,34.4466,34.4722,9497.0
2016-03-03 11:10:00,40.34,40.37,40.3,40.32,4466.0,34.4637,34.4893,34.4295,34.4466,4466.0
2016-03-03 11:20:00,40.31,40.31,40.26,40.26,14613.0,34.438,34.438,34.3953,34.3953,14613.0
2016-03-03 11:30:00,40.26,40.32,40.24,40.31,18966.0,34.3953,34.4466,34.3782,34.438,18966.0
2016-03-03 11:40:00,40.3,40.39,40.29,40.35,8252.0,34.4295,34.5064,34.421,34.4722,8252.0
2016-03-03 11:50:00,40.36,40.38,40.32,40.36,14105.0,34.4808,34.4979,34.4466,34.4808,14105.0
2016-03-03 12:00:00,40.37,40.39,40.34,40.34,14891.0,34.4893,34.5064,34.4637,34.4637,14891.0
2016-03-03 12:10:00,40.34,40.34,40.29,40.3,25075.0,34.4637,34.4637,34.421,34.4295,25075.0
2016-03-03 12:20:00,40.3,40.35,40.3,40.35,4391.0,34.4295,34.4722,34.4295,34.4722,4391.0
2016-03-03 12:30:00,40.34,40.39,40.33,40.39,5164.0,34.4637,34.5064,34.4551,34.5064,5164.0
2016-03-03 12:40:00,40.4,40.4,40.36,40.38,2500.0,34.5149,34.5149,34.4808,34.4979,2500.0
2016-03-03 12:50:00,40.37,40.39,40.36,40.39,4615.0,34.4893,34.5064,34.4808,34.5064,4615.0
2016-03-03 13:00:00,40.39,40.46,40.39,40.44,5928.0,34.5064,34.5662,34.5064,34.5491,5928.0
2016-03-03 13:10:00,40.43,40.43,40.37,40.37,3425.0,34.5406,34.5406,34.4893,34.4893,3425.0
2016-03-03 13:20:00,40.36,40.41,40.36,40.39,4410.0,34.4808,34.5235,34.4808,34.5064,4410.0
2016-03-03 13:30:00,40.41,40.46,40.41,40.45,2375.0,34.5235,34.5662,34.5235,34.5577,2375.0
2016-03-03 13:40:00,40.44,40.45,40.38,40.39,14101.0,34.5491,34.5577,34.4979,34.5064,14101.0
2016-03-03 13:50:00,40.4,40.43,40.38,40.39,9598.0,34.5149,34.5406,34.4979,34.5064,9598.0
2016-03-03 14:00:00,40.4,40.42,40.38,40.41,4700.0,34.5149,34.532,34.4979,34.5235,4700.0
2016-03-03 14:10:00,40.41,40.47,40.41,40.46,11503.0,34.5235,34.5747,34.5235,34.5662,11503.0
2016-03-03 14:20:00,40.47,40.59,40.47,40.58,12942.0,34.5747,34.6773,34.5747,34.6687,12942.0
2016-03-03 14:30:00,40.59,40.63,40.57,40.6,14729.0,34.6773,34.7114,34.6602,34.6858,14729.0
2016-03-03 14:40:00,40.61,40.62,40.58,40.59,13270.0,34.6943,34.7029,34.6687,34.6773,13270.0
2016-03-03 14:50:00,40.59,40.61,40.58,40.6,13202.0,34.6773,34.6943,34.6687,34.6858,13202.0
2016-03-03 15:00:00,40.6,40.64,40.58,40.61,17700.0,34.6858,34.72,34.6687,34.6943,17700.0
2016-03-03 15:10:00,40.61,40.63,40.59,40.61,20824.0,34.6943,34.7114,34.6773,34.6943,20824.0
2016-03-03 15:20:00,40.6,40.63,40.6,40.62,17375.0,34.6858,34.7114,34.6858,34.7029,17375.0
2016-03-03 15:30:00,40.62,40.66,40.61,40.62,27606.0,34.7029,34.7371,34.6943,34.7029,27606.0
2016-03-03 15:40:00,40.61,40.64,40.6,40.63,36980.0,34.6943,34.72,34.6858,34.7114,36980.0
2016-03-03 15:50:00,40.63,40.69,40.62,40.69,76588.0,34.7114,34.7627,34.7029,34.7627,76588.0
2016-03-04 09:30:00,40.67,40.81,40.57,40.73,18036.0,34.7456,34.8652,34.6602,34.7969,18036.0
2016-03-04 09:40:00,40.73,40.73,40.56,40.57,9415.0,34.7969,34.7969,34.6516,34.6602,9415.0
2016-03-04 09:50:00,40.59,40.65,40.44,40.55,12193.0,34.6773,34.7285,34.5491,34.6431,12193.0
2016-03-04 10:00:00,40.53,40.53,40.42,40.5,9701.0,34.626,34.626,34.532,34.6004,9701.0
2016-03-04 10:10:00,40.48,40.52,40.44,40.45,12434.0,34.5833,34.6175,34.5491,34.5577,12434.0
2016-03-04 10:20:00,40.46,40.61,40.45,40.55,21706.0,34.5662,34.6943,34.5577,34.6431,21706.0
2016-03-04 10:30:00,40.56,40.61,40.53,40.59,23635.0,34.6516,34.6943,34.626,34.6773,23635.0
2016-03-04 10:40:00,40.59,40.63,40.55,40.63,31001.0,34.6773,34.7114,34.6431,34.7114,31001.0
2016-03-04 10:50:00,40.62,40.64,40.58,40.62,14693.0,34.7029,34.72,34.6687,34.7029,14693.0
2016-03-04 11:00:00,40.63,40.63,40.58,40.61,34683.0,34.7114,34.7114,34.6687,34.6943,34683.0
2016-03-04 11:10:00,40.62,40.66,40.6,40.64,32273.0,34.7029,34.7371,34.6858,34.72,32273.0
2016-03-04 11:20:00,40.62,40.62,40.56,40.56,14595.0,34.7029,34.7029,34.6516,34.6516,14595.0
2016-03-04 11:30:00,40.56,40.62,40.55,40.58,15820.0,34.6516,34.7029,34.6431,34.6687,15820.0
2016-03-04 11:40:00,40.56,40.62,40.55,40.61,9957.0,34.6516,34.7029,34.6431,34.6943,9957.0
2016-03-04 11:50:00,40.61,40.65,40.6,40.65,6604.0,34.6943,34.7285,34.6858,34.7285,6604.0
2016-03-04 12:00:00,40.64,40.65,40.61,40.62,5487.0,34.72,34.7285,34.6943,34.7029,5487.0
2016-03-04 12:10:00,40.62,40.62,40.58,40.61,8040.0,34.7029,34.7029,34.6687,34.6943,8040.0
2016-03-04 12:20:00,40.6,40.63,40.59,40.62,9220.0,34.6858,34.7114,34.6773,34.7029,9220.0
2016-03-04 12:30:00,40.6,40.63,40.59,40.6,9434.0,34.6858,34.7114,34.6773,34.6858,9434.0
2016-03-04 12:40:00,40.6,40.63,40.59,40.63,9551.0,34.6858,34.7114,34.6773,34.7114,9551.0
2016-03-04 12:50:00,40.64,40.67,40.63,40.64,2993.0,34.72,34.7456,34.7114,34.72,2993.0
2016-03-04 13:00:00,40.63,40.64,40.6,40.6,6479.0,34.7114,34.72,34.6858,34.6858,6479.0
2016-03-04 13:10:00,40.6,40.64,40.59,40.64,7394.0,34.6858,34.72,34.6773,34.72,7394.0
2016-03-04 13:20:00,40.65,40.71,40.65,40.7,6452.0,34.7285,34.7798,34.7285,34.7712,6452.0
2016-03-04 13:30:00,40.71,40.73,40.67,40.72,5560.0,34.7798,34.7969,34.7456,34.7883,5560.0
2016-03-04 13:40:00,40.72,40.75,40.71,40.73,4512.0,34.7883,34.814,34.7798,34.7969,4512.0
2016-03-04 13:50:00,40.73,40.77,40.72,40.74,5344.0,34.7969,34.831,34.7883,34.8054,5344.0
2016-03-04 14:00:00,40.74,40.76,40.72,40.73,6334.0,34.8054,34.8225,34.7883,34.7969,6334.0
2016-03-04 14:10:00,40.73,40.73,40.7,40.72,7666.0,34.7969,34.7969,34.7712,34.7883,7666.0
2016-03-04 14:20:00,40.72,40.74,40.7,40.71,11421.0,34.7883,34.8054,34.7712,34.7798,11421.0
2016-03-04 14:30:00,40.7,40.74,40.69,40.73,7558.0,34.7712,34.8054,34.7627,34.7969,7558.0
2016-03-04 14:40:00,40.73,40.73,40.65,40.66,8352.0,34.7969,34.7969,34.7285,34.7371,8352.0
2016-03-04 14:50:00,40.66,40.67,40.62,40.63,9918.0,34.7371,34.7456,34.7029,34.7114,9918.0
2016-03-04 15:00:00,40.64,40.67,40.62,40.67,10488.0,34.72,34.7456,34.7029,34.7456,10488.0
2016-03-04 15:10:00,40.68,40.77,40.68,40.77,11928.0,34.7541,34.831,34.7541,34.831,11928.0
2016-03-04 15:20:00,40.76,40.86,40.74,40.85,14725.0,34.8225,34.9079,34.8054,34.8994,14725.0
2016-03-04 15:30:00,40.85,40.94,40.84,40.93,45468.0,34.8994,34.9763,34.8908,34.9677,45468.0
2016-03-04 15:40:00,40.93,40.98,40.91,40.96,62702.0,34.9677,35.0104,34.9506,34.9934,62702.0
2016-03-04 15:50:00,40.96,41.0,40.95,41.0,106043.0,34.9934,35.0275,34.9848,35.0275,106043.0
2016-03-07 09:30:00,40.84,40.84,40.59,40.74,17610.0,34.8908,34.8908,34.6773,34.8054,17610.0
2016-03-07 09:40:00,40.75,40.78,40.7,40.7,10177.0,34.814,34.8396,34.7712,34.7712,10177.0
2016-03-07 09:50:00,40.72,40.79,40.64,40.66,8712.0,34.7883,34.8481,34.72,34.7371,8712.0
2016-03-07 10:00:00,40.66,40.75,40.63,40.73,9938.0,34.7371,34.814,34.7114,34.7969,9938.0
2016-03-07 10:10:00,40.72,40.91,40.72,40.91,7893.0,34.7883,34.9506,34.7883,34.9506,7893.0
2016-03-07 10:20:00,40.88,40.97,40.85,40.91,7194.0,34.925,35.0019,34.8994,34.9506,7194.0
2016-03-07 10:30:00,40.91,40.97,40.89,40.96,8600.0,34.9506,35.0019,34.9336,34.9934,8600.0
2016-03-07 10:40:00,40.94,40.94,40.9,40.91,8038.0,34.9763,34.9763,34.9421,34.9506,8038.0
2016-03-07 10:50:00,40.9,40.93,40.88,40.93,5219.0,34.9421,34.9677,34.925,34.9677,5219.0
2016-03-07 11:00:00,40.93,40.97,40.89,40.94,5604.0,34.9677,35.0019,34.9336,34.9763,5604.0
2016-03-07 11:10:00,40.95,40.98,40.93,40.93,6015.0,34.9848,35.0104,34.9677,34.9677,6015.0
2016-03-07 11:20:00,40.95,41.04,40.94,41.01,12287.0,34.9848,35.0617,34.9763,35.0361,12287.0
2016-03-07 11:30:00,41.0,41.1,41.0,41.08,11839.0,35.0275,35.113,35.0275,35.0959,11839.0
2016-03-07 11:40:00,41.07,41.11,41.04,41.09,7900.0,35.0873,35.1215,35.0617,35.1044,7900.0
2016-03-07 11:50:00,41.08,41.14,41.07,41.13,7652.0,35.0959,35.1471,35.0873,35.1386,7652.0
2016-03-07 12:00:00,41.13,41.15,41.11,41.14,5354.0,35.1386,35.1557,35.1215,35.1471,5354.0
2016-03-07 12:10:00,41.15,41.16,41.11,41.13,7951.0,35.1557,35.1642,35.1215,35.1386,7951.0
2016-03-07 12:20:00,41.13,41.18,41.13,41.18,7647.0,35.1386,35.1813,35.1386,35.1813,7647.0
2016-03-07 12:30:00,41.19,41.21,41.17,41.21,4111.0,35.1899,35.2069,35.1728,35.2069,4111.0
2016-03-07 12:40:00,41.22,41.25,41.22,41.25,9888.0,35.2155,35.2411,35.2155,35.2411,9888.0
2016-03-07 12:50:00,41.24,41.27,41.23,41.25,3732.0,35.2326,35.2582,35.224,35.2411,3732.0
2016-03-07 13:00:00,41.26,41.28,41.23,41.24,5875.0,35.2497,35.2667,35.224,35.2326,5875.0
2016-03-07 13:10:00,41.26,41.26,41.18,41.2,5784.0,35.2497,35.2497,35.1813,35.1984,5784.0
2016-03-07 13:20:00,41.18,41.19,41.12,41.13,4966.0,35.1813,35.1899,35.1301,35.1386,4966.0
2016-03-07 13:30:00,41.12,41.12,41.05,41.06,4569.0,35.1301,35.1301,35.0703,35.0788,4569.0
2016-03-07 13:40:00,41.06,41.09,41.05,41.08,3835.0,35.0788,35.1044,35.0703,35.0959,3835.0
2016-03-07 13:50:00,41.09,41.11,41.08,41.09,4472.0,35.1044,35.1215,35.0959,35.1044,4472.0
2016-03-07 14:00:00,41.09,41.14,41.08,41.11,7086.0,35.1044,35.1471,35.0959,35.1215,7086.0
2016-03-07 14:10:00,41.11,41.14,41.09,41.1,5999.0,35.1215,35.1471,35.1044,35.113,5999.0
2016-03-07 14:20:00,41.08,41.1,41.02,41.02,6069.0,35.0959,35.113,35.0446,35.0446,6069.0
2016-03-07 14:30:00,41.02,41.02,40.91,40.95,7924.0,35.0446,35.0446,34.9506,34.9848,7924.0
2016-03-07 14:40:00,40.96,40.99,40.96,40.98,12052.0,34.9934,35.019,34.9934,35.0104,12052.0
2016-03-07 14:50:00,40.98,40.98,40.94,40.96,6097.0,35.0104,35.0104,34.9763,34.9934,6097.0
2016-03-07 15:00:00,40.97,41.0,40.96,41.0,4471.0,35.0019,35.0275,34.9934,35.0275,4471.0
2016-03-07 15:10:00,41.01,41.08,41.01,41.08,10211.0,35.0361,35.0959,35.0361,35.0959,10211.0
2016-03-07 15:20:00,41.09,41.12,41.05,41.09,10458.0,35.1044,35.1301,35.0703,35.1044,10458.0
2016-03-07 15:30:00,41.09,41.17,41.08,41.16,14341.0,35.1044,35.1728,35.0959,35.1642,14341.0
2016-03-07 15:40:00,41.16,41.17,41.09,41.12,24450.0,35.1642,35.1728,35.1044,35.1301,24450.0
2016-03-07 15:50:00,41.12,41.17,41.11,41.17,56900.0,35.1301,35.1728,35.1215,35.1728,56900.0
2016-03-08 09:30:00,40.95,41.06,40.87,41.04,8623.0,34.9848,35.0788,34.9165,35.0617,8623.0
2016-03-08 09:40:00,41.0,41.0,40.8,40.85,3013.0,35.0275,35.0275,34.8567,34.8994,3013.0
2016-03-08 09:50:00,40.85,40.85,40.72,40.73,4812.0,34.8994,34.8994,34.7883,34.7969,4812.0
2016-03-08 10:00:00,40.73,40.77,40.67,40.67,5923.0,34.7969,34.831,34.7456,34.7456,5923.0
2016-03-08 10:10:00,40.66,40.75,40.66,40.68,11535.0,34.7371,34.814,34.7371,34.7541,11535.0
2016-03-08 10:20:00,40.68,40.71,40.59,40.6,6552.0,34.7541,34.7798,34.6773,34.6858,6552.0
2016-03-08 10:30:00,40.6,40.73,40.58,40.72,7882.0,34.6858,34.7969,34.6687,34.7883,7882.0
2016-03-08 10:40:00,40.72,40.76,40.7,40.71,13260.0,34.7883,34.8225,34.7712,34.7798,13260.0
2016-03-08 10:50:00,40.7,40.71,40.61,40.63,3925.0,34.7712,34.7798,34.6943,34.7114,3925.0
2016-03-08 11:00:00,40.64,40.76,40.63,40.74,11629.0,34.72,34.8225,34.7114,34.8054,11629.0
2016-03-08 11:10:00,40.74,40.75,40.7,40.72,4246.0,34.8054,34.814,34.7712,34.7883,4246.0
2016-03-08 11:20:00,40.72,40.78,40.67,40.78,8723.0,34.7883,34.8396,34.7456,34.8396,8723.0
2016-03-08 11:30:00,40.78,40.79,40.73,40.73,3753.0,34.8396,34.8481,34.7969,34.7969,3753.0
2016-03-08 11:40:00,40.73,40.78,40.71,40.72,4706.0,34.7969,34.8396,34.7798,34.7883,4706.0
2016-03-08 11:50:00,40.73,40.79,40.73,40.77,4217.0,34.7969,34.8481,34.7969,34.831,4217.0
2016-03-08 12:00:00,40.76,40.85,40.75,40.85,5715.0,34.8225,34.8994,34.814,34.8994,5715.0
2016-03-08 12:10:00,40.85,40.88,40.84,40.88,6099.0,34.8994,34.925,34.8908,34.925,6099.0
2016-03-08 12:20:00,40.88,40.9,40.85,40.9,26862.0,34.925,34.9421,34.8994,34.9421,26862.0
2016-03-08 12:30:00,40.89,40.89,40.79,40.8,4877.0,34.9336,34.9336,34.8481,34.8567,4877.0
2016-03-08 12:40:00,40.8,40.81,40.77,40.8,4689.0,34.8567,34.8652,34.831,34.8567,4689.0
2016-03-08 12:50:00,40.78,40.8,40.77,40.79,2130.0,34.8396,34.8567,34.831,34.8481,2130.0
2016-03-08 13:00:00,40.78,40.78,40.76,40.76,1528.0,34.8396,34.8396,34.8225,34.8225,1528.0
2016-03-08 13:10:00,40.76,40.78,40.75,40.77,2479.0,34.8225,34.8396,34.814,34.831,2479.0
2016-03-08 13:20:00,40.77,40.83,40.77,40.8,3470.0,34.831,34.8823,34.831,34.8567,3470.0
2016-03-08 13:30:00,40.81,40.83,40.8,40.83,6299.0,34.8652,34.8823,34.8567,34.8823,6299.0
2016-03-08 13:40:00,40.84,40.86,40.81,40.84,4486.0,34.8908,34.9079,34.8652,34.8908,4486.0
2016-03-08 13:50:00,40.84,40.84,40.81,40.82,3247.0,34.8908,34.8908,34.8652,34.8738,3247.0
2016-03-08 14:00:00,40.81,40.91,40.79,40.89,18653.0,34.8652,34.9506,34.8481,34.9336,18653.0
2016-03-08 14:10:00,40.9,40.96,40.89,40.95,16276.0,34.9421,34.9934,34.9336,34.9848,16276.0
2016-03-08 14:20:00,40.95,40.96,40.9,40.91,6342.0,34.9848,34.9934,34.9421,34.9506,6342.0
2016-03-08 14:30:00,40.91,40.93,40.87,40.88,20200.0,34.9506,34.9677,34.9165,34.925,20200.0
2016-03-08 14:40:00,40.89,40.93,40.88,40.92,17096.0,34.9336,34.9677,34.925,34.9592,17096.0
2016-03-08 14:50:00,40.92,40.98,40.9,40.98,15059.0,34.9592,35.0104,34.9421,35.0104,15059.0
2016-03-08 15:00:00,40.98,40.98,40.92,40.93,14282.0,35.0104,35.0104,34.9592,34.9677,14282.0
2016-03-08 15:10:00,40.93,40.96,40.91,40.91,16147.0,34.9677,34.9934,34.9506,34.9506,16147.0
2016-03-08 15:20:00,40.91,40.94,40.89,40.9,20914.0,34.9506,34.9763,34.9336,34.9421,20914.0
2016-03-08 15:30:00,40.9,40.9,40.85,40.87,19428.0,34.9421,34.9421,34.8994,34.9165,19428.0
2016-03-08 15:40:00,40.86,40.91,40.83,40.91,31758.0,34.9079,34.9506,34.8823,34.9506,31758.0
2016-03-08 15:50:00,40.9,40.92,40.84,40.87,49767.0,34.9421,34.9592,34.8908,34.9165,49767.0
2016-03-09 09:30:00,40.98,41.1,40.76,41.1,32752.0,35.0104,35.113,34.8225,35.113,32752.0
2016-03-09 09:40:00,41.12,41.12,41.01,41.07,10654.0,35.1301,35.1301,35.0361,35.0873,10654.0
2016-03-09 09:50:00,41.07,41.12,41.04,41.1,12450.0,35.0873,35.1301,35.0617,35.113,12450.0
2016-03-09 10:00:00,41.1,41.1,40.92,40.92,8712.0,35.113,35.113,34.9592,34.9592,8712.0
2016-03-09 10:10:00,40.92,41.0,40.91,40.93,12113.0,34.9592,35.0275,34.9506,34.9677,12113.0
2016-03-09 10:20:00,40.94,41.09,40.94,41.09,9900.0,34.9763,35.1044,34.9763,35.1044,9900.0
2016-03-09 10:30:00,41.1,41.16,41.07,41.14,26447.0,35.113,35.1642,35.0873,35.1471,26447.0
2016-03-09 10:40:00,41.15,41.17,41.13,41.13,10261.0,35.1557,35.1728,35.1386,35.1386,10261.0
2016-03-09 10:50:00,41.13,41.14,40.97,41.08,19146.0,35.1386,35.1471,35.0019,35.0959,19146.0
2016-03-09 11:00:00,41.07,41.07,41.02,41.07,11105.0,35.0873,35.0873,35.0446,35.0873,11105.0
2016-03-09 11:10:00,41.08,41.13,41.03,41.11,11429.0,35.0959,35.1386,35.0532,35.1215,11429.0
2016-03-09 11:20:00,41.1,41.1,41.02,41.02,20443.0,35.113,35.113,35.0446,35.0446,20443.0
2016-03-09 11:30:00,41.03,41.06,40.97,40.98,20279.0,35.0532,35.0788,35.0019,35.0104,20279.0
2016-03-09 11:40:00,40.97,41.0,40.95,41.0,58135.0,35.0019,35.0275,34.9848,35.0275,58135.0
2016-03-09 11:50:00,41.0,41.05,40.96,41.03,14868.0,35.0275,35.0703,34.9934,35.0532,14868.0
2016-03-09 12:00:00,41.01,41.04,41.01,41.01,6300.0,35.0361,35.0617,35.0361,35.0361,6300.0
2016-03-09 12:10:00,41.02,41.06,41.0,41.06,10471.0,35.0446,35.0788,35.0275,35.0788,10471.0
2016-03-09 12:20:00,41.06,41.06,40.98,41.02,8357.0,35.0788,35.0788,35.0104,35.0446,8357.0
2016-03-09 12:30:00,41.03,41.04,40.98,40.99,9150.0,35.0532,35.0617,35.0104,35.019,9150.0
2016-03-09 12:40:00,40.99,41.02,40.97,40.97,9034.0,35.019,35.0446,35.0019,35.0019,9034.0
2016-03-09 12:50:00,40.96,40.99,40.94,40.97,18932.0,34.9934,35.019,34.9763,35.0019,18932.0
2016-03-09 13:00:00,40.96,40.99,40.96,40.99,14349.0,34.9934,35.019,34.9934,35.019,14349.0
2016-03-09 13:10:00,40.99,41.01,40.97,40.97,13264.0,35.019,35.0361,35.0019,35.0019,13264.0
2016-03-09 13:20:00,40.97,41.01,40.96,40.98,15813.0,35.0019,35.0361,34.9934,35.0104,15813.0
2016-03-09 13:30:00,40.99,41.01,40.98,40.98,5579.0,35.019,35.0361,35.0104,35.0104,5579.0
2016-03-09 13:40:00,40.98,41.11,40.97,41.11,12681.0,35.0104,35.1215,35.0019,35.1215,12681.0
2016-03-09 13:50:00,41.11,41.13,41.08,41.11,23148.0,35.1215,35.1386,35.0959,35.1215,23148.0
2016-03-09 14:00:00,41.1,41.12,41.09,41.12,9613.0,35.113,35.1301,35.1044,35.1301,9613.0
2016-03-09 14:10:00,41.12,41.12,41.05,41.08,6966.0,35.1301,35.1301,35.0703,35.0959,6966.0
2016-03-09 14:20:00,41.07,41.08,41.03,41.07,11739.0,35.0873,35.0959,35.0532,35.0873,11739.0
2016-03-09 14:30:00,41.07,41.08,41.04,41.06,13008.0,35.0873,35.0959,35.0617,35.0788,13008.0
2016-03-09 14:40:00,41.06,41.07,41.03,41.06,12801.0,35.0788,35.0873,35.0532,35.0788,12801.0
2016-03-09 14:50:00,41.06,41.08,41.03,41.04,15391.0,35.0788,35.0959,35.0532,35.0617,15391.0
2016-03-09 15:00:00,41.03,41.06,41.03,41.05,35872.0,35.0532,35.0788,35.0532,35.0703,35872.0
2016-03-09 15:10:00,41.05,41.06,40.99,40.99,28925.0,35.0703,35.0788,35.019,35.019,28925.0
2016-03-09 15:20:00,40.99,41.02,40.97,41.01,28386.0,35.019,35.0446,35.0019,35.0361,28386.0
2016-03-09 15:30:00,41.0,41.06,41.0,41.03,31680.0,35.0275,35.0788,35.0275,35.0532,31680.0
2016-03-09 15:40:00,41.03,41.08,41.02,41.07,70380.0,35.0532,35.0959,35.0446,35.0873,70380.0
2016-03-09 15:50:00,41.06,41.12,41.04,41.1,168325.0,35.0788,35.1301,35.0617,35.113,168325.0
2016-03-10 09:30:00,41.3,41.35,41.22,41.33,12700.0,35.2838,35.3266,35.2155,35.3095,12700.0
2016-03-10 09:40:00,41.33,41.37,41.23,41.36,9197.0,35.3095,35.3436,35.224,35.3351,9197.0
2016-03-10 09:50:00,41.37,41.48,41.31,41.44,6787.0,35.3436,35.4376,35.2924,35.4034,6787.0
2016-03-10 10:00:00,41.42,41.48,41.34,41.35,9142.0,35.3864,35.4376,35.318,35.3266,9142.0
2016-03-10 10:10:00,41.35,41.43,41.27,41.39,6571.0,35.3266,35.3949,35.2582,35.3607,6571.0
2016-03-10 10:20:00,41.38,41.48,41.38,41.48,13553.0,35.3522,35.4376,35.3522,35.4376,13553.0
2016-03-10 10:30:00,41.46,41.46,41.28,41.34,14508.0,35.4205,35.4205,35.2667,35.318,14508.0
2016-03-10 10:40:00,41.32,41.43,41.3,41.38,13520.0,35.3009,35.3949,35.2838,35.3522,13520.0
2016-03-10 10:50:00,41.38,41.46,41.34,41.35,20816.0,35.3522,35.4205,35.318,35.3266,20816.0
2016-03-10 11:00:00,41.35,41.36,41.27,41.36,24358.0,35.3266,35.3351,35.2582,35.3351,24358.0
2016-03-10 11:10:00,41.36,41.38,41.27,41.27,17652.0,35.3351,35.3522,35.2582,35.2582,17652.0
2016-03-10 11:20:00,41.26,41.27,41.11,41.14,13088.0,35.2497,35.2582,35.1215,35.1471,13088.0
2016-03-10 11:30:00,41.15,41.17,41.05,41.15,14560.0,35.1557,35.1728,35.0703,35.1557,14560.0
2016-03-10 11:40:00,41.15,41.19,41.11,41.18,13044.0,35.1557,35.1899,35.1215,35.1813,13044.0
2016-03-10 11:50:00,41.19,41.22,41.12,41.18,11496.0,35.1899,35.2155,35.1301,35.1813,11496.0
2016-03-10 12:00:00,41.16,41.24,41.15,41.15,15578.0,35.1642,35.2326,35.1557,35.1557,15578.0
2016-03-10 12:10:00,41.16,41.22,41.15,41.22,20489.0,35.1642,35.2155,35.1557,35.2155,20489.0
2016-03-10 12:20:00,41.22,41.23,41.11,41.12,8584.0,35.2155,35.224,35.1215,35.1301,8584.0
2016-03-10 12:30:00,41.14,41.14,41.02,41.03,5681.0,35.1471,35.1471,35.0446,35.0532,5681.0
2016-03-10 12:40:00,41.02,41.02,40.94,40.99,6870.0,35.0446,35.0446,34.9763,35.019,6870.0
2016-03-10 12:50:00,40.99,41.06,40.99,41.02,8989.0,35.019,35.0788,35.019,35.0446,8989.0
2016-03-10 13:00:00,41.04,41.11,41.01,41.09,13845.0,35.0617,35.1215,35.0361,35.1044,13845.0
2016-03-10 13:10:00,41.1,41.19,41.06,41.19,29783.0,35.113,35.1899,35.0788,35.1899,29783.0
2016-03-10 13:20:00,41.18,41.2,41.14,41.2,13988.0,35.1813,35.1984,35.1471,35.1984,13988.0
2016-03-10 13:30:00,41.18,41.23,41.17,41.22,11710.0,35.1813,35.224,35.1728,35.2155,11710.0
2016-03-10 13:40:00,41.23,41.23,41.18,41.22,15997.0,35.224,35.224,35.1813,35.2155,15997.0
2016-03-10 13:50:00,41.22,41.29,41.21,41.22,16455.0,35.2155,35.2753,35.2069,35.2155,16455.0
2016-03-10 14:00:00,41.22,41.27,41.2,41.2,9960.0,35.2155,35.2582,35.1984,35.1984,9960.0
2016-03-10 14:10:00,41.18,41.25,41.16,41.24,9790.0,35.1813,35.2411,35.1642,35.2326,9790.0
2016-03-10 14:20:00,41.24,41.34,41.23,41.34,13567.0,35.2326,35.318,35.224,35.318,13567.0
2016-03-10 14:30:00,41.35,41.37,41.31,41.34,12877.0,35.3266,35.3436,35.2924,35.318,12877.0
2016-03-10 14:40:00,41.35,41.48,41.34,41.47,13852.0,35.3266,35.4376,35.318,35.4291,13852.0
2016-03-10 14:50:00,41.48,41.49,41.38,41.38,16754.0,35.4376,35.4462,35.3522,35.3522,16754.0
2016-03-10 15:00:00,41.38,41.39,41.32,41.35,18638.0,35.3522,35.3607,35.3009,35.3266,18638.0
2016-03-10 15:10:00,41.35,41.47,41.32,41.47,19472.0,35.3266,35.4291,35.3009,35.4291,19472.0
2016-03-10 15:20:00,41.47,41.52,41.41,41.5,22042.0,35.4291,35.4718,35.3778,35.4547,22042.0
2016-03-10 15:30:00,41.5,41.51,41.42,41.42,29048.0,35.4547,35.4632,35.3864,35.3864,29048.0
2016-03-10 15:40:00,41.43,41.44,41.4,41.42,48627.0,35.3949,35.4034,35.3693,35.3864,48627.0
2016-03-10 15:50:00,41.42,41.49,41.41,41.49,121824.0,35.3864,35.4462,35.3778,35.4462,121824.0
2016-03-11 09:30:00,41.95,42.11,41.9,42.1,46501.0,35.8391,35.9758,35.7964,35.9673,46501.0
2016-03-11 09:40:00,42.11,42.13,42.02,42.11,19803.0,35.9758,35.9929,35.899,35.9758,19803.0
2016-03-11 09:50:00,42.11,42.2,42.09,42.17,34808.0,35.9758,36.0527,35.9588,36.0271,34808.0
2016-03-11 10:00:00,42.16,42.28,42.14,42.24,38034.0,36.0186,36.1211,36.0015,36.0869,38034.0
2016-03-11 10:10:00,42.24,42.3,42.21,42.28,21961.0,36.0869,36.1382,36.0613,36.1211,21961.0
2016-03-11 10:20:00,42.28,42.29,42.25,42.25,16100.0,36.1211,36.1296,36.0954,36.0954,16100.0
2016-03-11 10:30:00,42.26,42.36,42.23,42.32,32204.0,36.104,36.1894,36.0784,36.1553,32204.0
2016-03-11 10:40:00,42.33,42.35,42.27,42.32,10644.0,36.1638,36.1809,36.1125,36.1553,10644.0
2016-03-11 10:50:00,42.32,42.35,42.27,42.34,15422.0,36.1553,36.1809,36.1125,36.1723,15422.0
2016-03-11 11:00:00,42.34,42.37,42.31,42.37,10033.0,36.1723,36.198,36.1467,36.198,10033.0
2016-03-11 11:10:00,42.37,42.43,42.37,42.41,21741.0,36.198,36.2492,36.198,36.2321,21741.0
2016-03-11 11:20:00,42.41,42.44,42.34,42.41,22356.0,36.2321,36.2578,36.1723,36.2321,22356.0
2016-03-11 11:30:00,42.41,42.48,42.4,42.47,21156.0,36.2321,36.2919,36.2236,36.2834,21156.0
2016-03-11 11:40:00,42.48,42.49,42.43,42.44,43083.0,36.2919,36.3005,36.2492,36.2578,43083.0
2016-03-11 11:50:00,42.45,42.48,42.42,42.46,11100.0,36.2663,36.2919,36.2407,36.2749,11100.0
2016-03-11 12:00:00,42.44,42.47,42.42,42.45,14336.0,36.2578,36.2834,36.2407,36.2663,14336.0
2016-03-11 12:10:00,42.44,42.48,42.44,42.47,10985.0,36.2578,36.2919,36.2578,36.2834,10985.0
2016-03-11 12:20:00,42.47,42.52,42.45,42.49,9850.0,36.2834,36.3261,36.2663,36.3005,9850.0
2016-03-11 12:30:00,42.48,42.5,42.45,42.46,17476.0,36.2919,36.309,36.2663,36.2749,17476.0
2016-03-11 12:40:00,42.46,42.5,42.44,42.47,15855.0,36.2749,36.309,36.2578,36.2834,15855.0
2016-03-11 12:50:00,42.47,42.48,42.45,42.46,12228.0,36.2834,36.2919,36.2663,36.2749,12228.0
2016-03-11 13:00:00,42.45,42.48,42.42,42.47,25906.0,36.2663,36.2919,36.2407,36.2834,25906.0
2016-03-11 13:10:00,42.48,42.49,42.47,42.47,8913.0,36.2919,36.3005,36.2834,36.2834,8913.0
2016-03-11 13:20:00,42.47,42.48,42.44,42.46,6056.0,36.2834,36.2919,36.2578,36.2749,6056.0
2016-03-11 13:30:00,42.45,42.5,42.43,42.45,13455.0,36.2663,36.309,36.2492,36.2663,13455.0
2016-03-11 13:40:00,42.45,42.45,42.42,42.45,13065.0,36.2663,36.2663,36.2407,36.2663,13065.0
2016-03-11 13:50:00,42.45,42.51,42.44,42.48,10200.0,36.2663,36.3176,36.2578,36.2919,10200.0
2016-03-11 14:00:00,42.48,42.51,42.46,42.5,8766.0,36.2919,36.3176,36.2749,36.309,8766.0
2016-03-11 14:10:00,42.5,42.52,42.45,42.46,12358.0,36.309,36.3261,36.2663,36.2749,12358.0
2016-03-11 14:20:00,42.45,42.46,42.42,42.44,16383.0,36.2663,36.2749,36.2407,36.2578,16383.0
2016-03-11 14:30:00,42.44,42.49,42.42,42.48,18568.0,36.2578,36.3005,36.2407,36.2919,18568.0
2016-03-11 14:40:00,42.46,42.46,42.39,42.41,11326.0,36.2749,36.2749,36.2151,36.2321,11326.0
2016-03-11 14:50:00,42.41,42.42,42.3,42.3,23886.0,36.2321,36.2407,36.1382,36.1382,23886.0
2016-03-11 15:00:00,42.3,42.42,42.3,42.42,16158.0,36.1382,36.2407,36.1382,36.2407,16158.0
2016-03-11 15:10:00,42.42,42.45,42.4,42.41,16172.0,36.2407,36.2663,36.2236,36.2321,16172.0
2016-03-11 15:20:00,42.41,42.46,42.41,42.45,16451.0,36.2321,36.2749,36.2321,36.2663,16451.0
2016-03-11 15:30:00,42.44,42.47,42.43,42.46,29380.0,36.2578,36.2834,36.2492,36.2749,29380.0
2016-03-11 15:40:00,42.47,42.55,42.47,42.53,43311.0,36.2834,36.3517,36.2834,36.3347,43311.0
2016-03-11 15:50:00,42.54,42.6,42.53,42.59,105658.0,36.3432,36.3945,36.3347,36.3859,105658.0
2016-03-14 09:30:00,42.5,42.59,42.01,42.51,16502.0,36.309,36.3859,35.8904,36.3176,16502.0
2016-03-14 09:40:00,42.5,42.51,42.37,42.43,12824.0,36.309,36.3176,36.198,36.2492,12824.0
2016-03-14 09:50:00,42.42,42.47,42.35,42.47,10091.0,36.2407,36.2834,36.1809,36.2834,10091.0
2016-03-14 10:00:00,42.45,42.5,42.39,42.47,8281.0,36.2663,36.309,36.2151,36.2834,8281.0
2016-03-14 10:10:00,42.47,42.52,42.45,42.51,7477.0,36.2834,36.3261,36.2663,36.3176,7477.0
2016-03-14 10:20:00,42.53,42.53,42.38,42.39,7400.0,36.3347,36.3347,36.2065,36.2151,7400.0
2016-03-14 10:30:00,42.38,42.39,42.25,42.25,17368.0,36.2065,36.2151,36.0954,36.0954,17368.0
2016-03-14 10:40:00,42.25,42.29,42.2,42.25,12198.0,36.0954,36.1296,36.0527,36.0954,12198.0
2016-03-14 10:50:00,42.25,42.26,42.16,42.18,15479.0,36.0954,36.104,36.0186,36.0356,15479.0
2016-03-14 11:00:00,42.17,42.19,42.14,42.16,12889.0,36.0271,36.0442,36.0015,36.0186,12889.0
2016-03-14 11:10:00,42.15,42.25,42.15,42.24,8749.0,36.01,36.0954,36.01,36.0869,8749.0
2016-03-14 11:20:00,42.24,42.27,42.21,42.21,7238.0,36.0869,36.1125,36.0613,36.0613,7238.0
2016-03-14 11:30:00,42.21,42.21,42.19,42.2,6516.0,36.0613,36.0613,36.0442,36.0527,6516.0
2016-03-14 11:40:00,42.19,42.19,42.14,42.16,16692.0,36.0442,36.0442,36.0015,36.0186,16692.0
2016-03-14 11:50:00,42.16,42.2,42.15,42.15,13079.0,36.0186,36.0527,36.01,36.01,13079.0
2016-03-14 12:00:00,42.16,42.18,42.11,42.13,44589.0,36.0186,36.0356,35.9758,35.9929,44589.0
2016-03-14 12:10:00,42.15,42.2,42.14,42.2,12146.0,36.01,36.0527,36.0015,36.0527,12146.0
2016-03-14 12:20:00,42.2,42.23,42.18,42.23,5213.0,36.0527,36.0784,36.0356,36.0784,5213.0
2016-03-14 12:30:00,42.23,42.28,42.22,42.27,5312.0,36.0784,36.1211,36.0698,36.1125,5312.0
2016-03-14 12:40:00,42.27,42.27,42.22,42.22,4411.0,36.1125,36.1125,36.0698,36.0698,4411.0
2016-03-14 12:50:00,42.21,42.23,42.19,42.23,4123.0,36.0613,36.0784,36.0442,36.0784,4123.0
2016-03-14 13:00:00,42.23,42.31,42.23,42.3,7851.0,36.0784,36.1467,36.0784,36.1382,7851.0
2016-03-14 13:10:00,42.31,42.32,42.29,42.31,8050.0,36.1467,36.1553,36.1296,36.1467,8050.0
2016-03-14 13:20:00,42.3,42.33,42.3,42.32,7778.0,36.1382,36.1638,36.1382,36.1553,7778.0
2016-03-14 13:30:00,42.3,42.34,42.3,42.31,18917.0,36.1382,36.1723,36.1382,36.1467,18917.0
2016-03-14 13:40:00,42.3,42.33,42.3,42.32,7300.0,36.1382,36.1638,36.1382,36.1553,7300.0
2016-03-14 13:50:00,42.31,42.32,42.3,42.31,5500.0,36.1467,36.1553,36.1382,36.1467,5500.0
2016-03-14 14:00:00,42.3,42.31,42.26,42.26,12089.0,36.1382,36.1467,36.104,36.104,12089.0
2016-03-14 14:10:00,42.27,42.28,42.25,42.26,12595.0,36.1125,36.1211,36.0954,36.104,12595.0
2016-03-14 14:20:00,42.26,42.27,42.24,42.26,13518.0,36.104,36.1125,36.0869,36.104,13518.0
2016-03-14 14:30:00,42.26,42.33,42.25,42.32,23587.0,36.104,36.1638,36.0954,36.1553,23587.0
2016-03-14 14:40:00,42.33,42.37,42.32,42.37,35177.0,36.1638,36.198,36.1553,36.198,35177.0
2016-03-14 14:50:00,42.37,42.38,42.36,42.38,9645.0,36.198,36.2065,36.1894,36.2065,9645.0
2016-03-14 15:00:00,42.39,42.41,42.37,42.4,17070.0,36.2151,36.2321,36.198,36.2236,17070.0
2016-03-14 15:10:00,42.4,42.43,42.38,42.42,16406.0,36.2236,36.2492,36.2065,36.2407,16406.0
2016-03-14 15:20:00,42.42,42.47,42.41,42.47,16144.0,36.2407,36.2834,36.2321,36.2834,16144.0
2016-03-14 15:30:00,42.47,42.48,42.42,42.46,24233.0,36.2834,36.2919,36.2407,36.2749,24233.0
2016-03-14 15:40:00,42.47,42.48,42.43,42.46,24181.0,36.2834,36.2919,36.2492,36.2749,24181.0
2016-03-14 15:50:00,42.46,42.51,42.43,42.44,95282.0,36.2749,36.3176,36.2492,36.2578,95282.0
2016-03-15 09:30:00,42.29,42.37,42.14,42.32,18680.0,36.1296,36.198,36.0015,36.1553,18680.0
2016-03-15 09:40:00,42.32,42.36,42.25,42.31,5899.0,36.1553,36.1894,36.0954,36.1467,5899.0
2016-03-15 09:50:00,42.27,42.36,42.27,42.36,6215.0,36.1125,36.1894,36.1125,36.1894,6215.0
2016-03-15 10:00:00,42.36,42.46,42.35,42.45,10505.0,36.1894,36.2749,36.1809,36.2663,10505.0
2016-03-15 10:10:00,42.45,42.52,42.43,42.51,16526.0,36.2663,36.3261,36.2492,36.3176,16526.0
2016-03-15 10:20:00,42.5,42.59,42.49,42.59,17232.0,36.309,36.3859,36.3005,36.3859,17232.0
2016-03-15 10:30:00,42.59,42.61,42.55,42.56,15658.0,36.3859,36.403,36.3517,36.3603,15658.0
2016-03-15 10:40:00,42.57,42.6,42.56,42.57,13463.0,36.3688,36.3945,36.3603,36.3688,13463.0
2016-03-15 10:50:00,42.55,42.55,42.43,42.43,7423.0,36.3517,36.3517,36.2492,36.2492,7423.0
2016-03-15 11:00:00,42.43,42.49,42.43,42.48,33200.0,36.2492,36.3005,36.2492,36.2919,33200.0
2016-03-15 11:10:00,42.49,42.5,42.41,42.42,21325.0,36.3005,36.309,36.2321,36.2407,21325.0
2016-03-15 11:20:00,42.43,42.49,42.42,42.48,20190.0,36.2492,36.3005,36.2407,36.2919,20190.0
2016-03-15 11:30:00,42.48,42.48,42.41,42.47,23915.0,36.2919,36.2919,36.2321,36.2834,23915.0
2016-03-15 11:40:00,42.46,42.54,42.45,42.46,23543.0,36.2749,36.3432,36.2663,36.2749,23543.0
2016-03-15 11:50:00,42.48,42.53,42.48,42.49,8800.0,36.2919,36.3347,36.2919,36.3005,8800.0
2016-03-15 12:00:00,42.49,42.49,42.42,42.43,10411.0,36.3005,36.3005,36.2407,36.2492,10411.0
2016-03-15 12:10:00,42.43,42.44,42.4,42.44,14748.0,36.2492,36.2578,36.2236,36.2578,14748.0
2016-03-15 12:20:00,42.45,42.46,42.43,42.44,10200.0,36.2663,36.2749,36.2492,36.2578,10200.0
2016-03-15 12:30:00,42.44,42.5,42.44,42.49,18850.0,36.2578,36.309,36.2578,36.3005,18850.0
2016-03-15 12:40:00,42.5,42.52,42.5,42.5,7000.0,36.309,36.3261,36.309,36.309,7000.0
2016-03-15 12:50:00,42.5,42.56,42.5,42.55,7581.0,36.309,36.3603,36.309,36.3517,7581.0
2016-03-15 13:00:00,42.54,42.58,42.53,42.56,11015.0,36.3432,36.3774,36.3347,36.3603,11015.0
2016-03-15 13:10:00,42.55,42.57,42.54,42.55,8638.0,36.3517,36.3688,36.3432,36.3517,8638.0
2016-03-15 13:20:00,42.56,42.59,42.55,42.55,10654.0,36.3603,36.3859,36.3517,36.3517,10654.0
2016-03-15 13:30:00,42.56,42.59,42.55,42.55,8999.0,36.3603,36.3859,36.3517,36.3517,8999.0
2016-03-15 13:40:00,42.55,42.55,42.5,42.51,9479.0,36.3517,36.3517,36.309,36.3176,9479.0
2016-03-15 13:50:00,42.51,42.55,42.51,42.54,11869.0,36.3176,36.3517,36.3176,36.3432,11869.0
2016-03-15 14:00:00,42.54,42.54,42.52,42.52,9641.0,36.3432,36.3432,36.3261,36.3261,9641.0
2016-03-15 14:10:00,42.52,42.62,42.52,42.62,9370.0,36.3261,36.4116,36.3261,36.4116,9370.0
2016-03-15 14:20:00,42.62,42.66,42.61,42.64,17900.0,36.4116,36.4457,36.403,36.4286,17900.0
2016-03-15 14:30:00,42.63,42.64,42.59,42.59,13350.0,36.4201,36.4286,36.3859,36.3859,13350.0
2016-03-15 14:40:00,42.59,42.62,42.57,42.59,15990.0,36.3859,36.4116,36.3688,36.3859,15990.0
2016-03-15 14:50:00,42.58,42.63,42.58,42.62,41775.0,36.3774,36.4201,36.3774,36.4116,41775.0
2016-03-15 15:00:00,42.63,42.68,42.63,42.63,21764.0,36.4201,36.4628,36.4201,36.4201,21764.0
2016-03-15 15:10:00,42.63,42.69,42.61,42.68,13987.0,36.4201,36.4714,36.403,36.4628,13987.0
2016-03-15 15:20:00,42.68,42.71,42.66,42.66,17031.0,36.4628,36.4884,36.4457,36.4457,17031.0
2016-03-15 15:30:00,42.66,42.75,42.66,42.74,37854.0,36.4457,36.5226,36.4457,36.5141,37854.0
2016-03-15 15:40:00,42.74,42.74,42.64,42.67,47413.0,36.5141,36.5141,36.4286,36.4543,47413.0
2016-03-15 15:50:00,42.67,42.69,42.63,42.69,86995.0,36.4543,36.4714,36.4201,36.4714,86995.0
2016-03-16 09:30:00,42.44,42.74,42.32,42.69,16052.0,36.2578,36.5141,36.1553,36.4714,16052.0
2016-03-16 09:40:00,42.69,42.84,42.66,42.83,7160.0,36.4714,36.5995,36.4457,36.591,7160.0
2016-03-16 09:50:00,42.83,42.89,42.81,42.83,7203.0,36.591,36.6422,36.5739,36.591,7203.0
2016-03-16 10:00:00,42.85,42.9,42.84,42.87,10381.0,36.608,36.6508,36.5995,36.6251,10381.0
2016-03-16 10:10:00,42.86,42.9,42.84,42.88,10808.0,36.6166,36.6508,36.5995,36.6337,10808.0
2016-03-16 10:20:00,42.88,42.91,42.87,42.89,12111.0,36.6337,36.6593,36.6251,36.6422,12111.0
2016-03-16 10:30:00,42.88,42.96,42.88,42.95,18910.0,36.6337,36.702,36.6337,36.6935,18910.0
2016-03-16 10:40:00,42.95,43.0,42.93,42.95,10464.0,36.6935,36.7362,36.6764,36.6935,10464.0
2016-03-16 10:50:00,42.95,42.96,42.88,42.91,8174.0,36.6935,36.702,36.6337,36.6593,8174.0
2016-03-16 11:00:00,42.91,42.98,42.9,42.97,12185.0,36.6593,36.7191,36.6508,36.7106,12185.0
2016-03-16 11:10:00,42.96,42.96,42.84,42.87,8850.0,36.702,36.702,36.5995,36.6251,8850.0
2016-03-16 11:20:00,42.87,42.87,42.83,42.87,21009.0,36.6251,36.6251,36.591,36.6251,21009.0
2016-03-16 11:30:00,42.87,42.98,42.86,42.98,11696.0,36.6251,36.7191,36.6166,36.7191,11696.0
2016-03-16 11:40:00,42.98,42.98,42.94,42.97,14971.0,36.7191,36.7191,36.6849,36.7106,14971.0
2016-03-16 11:50:00,42.97,42.99,42.95,42.97,18620.0,36.7106,36.7277,36.6935,36.7106,18620.0
2016-03-16 12:00:00,42.97,43.01,42.96,43.01,22906.0,36.7106,36.7447,36.702,36.7447,22906.0
2016-03-16 12:10:00,43.02,43.04,42.96,42.96,18015.0,36.7533,36.7704,36.702,36.702,18015.0
2016-03-16 12:20:00,42.96,42.96,42.91,42.95,12531.0,36.702,36.702,36.6593,36.6935,12531.0
2016-03-16 12:30:00,42.95,42.98,42.93,42.95,11394.0,36.6935,36.7191,36.6764,36.6935,11394.0
2016-03-16 12:40:00,42.94,42.94,42.9,42.9,13337.0,36.6849,36.6849,36.6508,36.6508,13337.0
2016-03-16 12:50:00,42.9,42.9,42.84,42.88,30297.0,36.6508,36.6508,36.5995,36.6337,30297.0
2016-03-16 13:00:00,42.88,42.9,42.85,42.9,12990.0,36.6337,36.6508,36.608,36.6508,12990.0
2016-03-16 13:10:00,42.9,42.9,42.85,42.87,30064.0,36.6508,36.6508,36.608,36.6251,30064.0
2016-03-16 13:20:00,42.87,42.89,42.84,42.84,43965.0,36.6251,36.6422,36.5995,36.5995,43965.0
2016-03-16 13:30:00,42.84,42.87,42.84,42.86,15002.0,36.5995,36.6251,36.5995,36.6166,15002.0
2016-03-16 13:40:00,42.87,42.93,42.85,42.86,35588.0,36.6251,36.6764,36.608,36.6166,35588.0
2016-03-16 13:50:00,42.85,42.88,42.83,42.84,25867.0,36.608,36.6337,36.591,36.5995,25867.0
2016-03-16 14:00:00,42.85,42.98,42.85,42.86,37225.0,36.608,36.7191,36.608,36.6166,37225.0
2016-03-16 14:10:00,42.85,42.87,42.77,42.84,44152.0,36.608,36.6251,36.5397,36.5995,44152.0
2016-03-16 14:20:00,42.85,42.93,42.81,42.91,49850.0,36.608,36.6764,36.5739,36.6593,49850.0
2016-03-16 14:30:00,42.92,42.99,42.9,42.94,20154.0,36.6678,36.7277,36.6508,36.6849,20154.0
2016-03-16 14:40:00,42.95,43.08,42.95,43.05,24595.0,36.6935,36.8045,36.6935,36.7789,24595.0
2016-03-16 14:50:00,43.06,43.08,42.96,42.96,21396.0,36.7875,36.8045,36.702,36.702,21396.0
2016-03-16 15:00:00,42.95,43.03,42.93,43.03,29312.0,36.6935,36.7618,36.6764,36.7618,29312.0
2016-03-16 15:10:00,43.01,43.03,42.99,43.01,31691.0,36.7447,36.7618,36.7277,36.7447,31691.0
2016-03-16 15:20:00,43.0,43.01,42.92,43.0,28978.0,36.7362,36.7447,36.6678,36.7362,28978.0
2016-03-16 15:30:00,43.01,43.1,42.99,43.1,44180.0,36.7447,36.8216,36.7277,36.8216,44180.0
2016-03-16 15:40:00,43.11,43.11,43.0,43.01,44789.0,36.8302,36.8302,36.7362,36.7447,44789.0
2016-03-16 15:50:00,43.02,43.02,42.94,42.99,100442.0,36.7533,36.7533,36.6849,36.7277,100442.0
2016-03-17 09:30:00,42.94,43.11,42.94,43.02,8578.0,36.6849,36.8302,36.6849,36.7533,8578.0
2016-03-17 09:40:00,43.04,43.15,43.02,43.15,2951.0,36.7704,36.8643,36.7533,36.8643,2951.0
2016-03-17 09:50:00,43.16,43.27,43.13,43.16,7047.0,36.8729,36.9669,36.8473,36.8729,7047.0
2016-03-17 10:00:00,43.19,43.27,43.19,43.24,6296.0,36.8985,36.9669,36.8985,36.9412,6296.0
2016-03-17 10:10:00,43.24,43.25,43.08,43.15,42896.0,36.9412,36.9498,36.8045,36.8643,42896.0
2016-03-17 10:20:00,43.15,43.33,43.12,43.32,6401.0,36.8643,37.0181,36.8387,37.0096,6401.0
2016-03-17 10:30:00,43.33,43.41,43.33,43.41,10967.0,37.0181,37.0865,37.0181,37.0865,10967.0
2016-03-17 10:40:00,43.4,43.5,43.39,43.49,10421.0,37.0779,37.1634,37.0694,37.1548,10421.0
2016-03-17 10:50:00,43.5,43.59,43.49,43.58,23457.0,37.1634,37.2403,37.1548,37.2317,23457.0
2016-03-17 11:00:00,43.58,43.59,43.54,43.57,14256.0,37.2317,37.2403,37.1975,37.2232,14256.0
2016-03-17 11:10:00,43.57,43.64,43.56,43.57,11707.0,37.2232,37.283,37.2146,37.2232,11707.0
2016-03-17 11:20:00,43.58,43.67,43.57,43.63,12986.0,37.2317,37.3086,37.2232,37.2744,12986.0
2016-03-17 11:30:00,43.64,43.7,43.61,43.66,24746.0,37.283,37.3342,37.2573,37.3001,24746.0
2016-03-17 11:40:00,43.66,43.69,43.64,43.65,12759.0,37.3001,37.3257,37.283,37.2915,12759.0
2016-03-17 11:50:00,43.65,43.65,43.59,43.59,6522.0,37.2915,37.2915,37.2403,37.2403,6522.0
2016-03-17 12:00:00,43.58,43.59,43.52,43.53,17827.0,37.2317,37.2403,37.1804,37.189,17827.0
2016-03-17 12:10:00,43.52,43.56,43.52,43.55,6336.0,37.1804,37.2146,37.1804,37.2061,6336.0
2016-03-17 12:20:00,43.57,43.65,43.56,43.65,6090.0,37.2232,37.2915,37.2146,37.2915,6090.0
2016-03-17 12:30:00,43.65,43.68,43.63,43.65,9523.0,37.2915,37.3171,37.2744,37.2915,9523.0
2016-03-17 12:40:00,43.65,43.67,43.63,43.67,4269.0,37.2915,37.3086,37.2744,37.3086,4269.0
2016-03-17 12:50:00,43.66,43.73,43.66,43.71,7391.0,37.3001,37.3599,37.3001,37.3428,7391.0
2016-03-17 13:00:00,43.72,43.73,43.69,43.7,7540.0,37.3513,37.3599,37.3257,37.3342,7540.0
2016-03-17 13:10:00,43.67,43.7,43.65,43.66,7886.0,37.3086,37.3342,37.2915,37.3001,7886.0
2016-03-17 13:20:00,43.66,43.73,43.65,43.72,14500.0,37.3001,37.3599,37.2915,37.3513,14500.0
2016-03-17 13:30:00,43.71,43.74,43.71,43.73,5445.0,37.3428,37.3684,37.3428,37.3599,5445.0
2016-03-17 13:40:00,43.73,43.83,43.72,43.83,28195.0,37.3599,37.4453,37.3513,37.4453,28195.0
2016-03-17 13:50:00,43.83,43.85,43.81,43.84,7287.0,37.4453,37.4624,37.4282,37.4538,7287.0
2016-03-17 14:00:00,43.84,43.86,43.82,43.84,16614.0,37.4538,37.4709,37.4367,37.4538,16614.0
2016-03-17 14:10:00,43.84,43.89,43.84,43.87,13854.0,37.4538,37.4965,37.4538,37.4795,13854.0
2016-03-17 14:20:00,43.86,43.88,43.8,43.82,11862.0,37.4709,37.488,37.4197,37.4367,11862.0
2016-03-17 14:30:00,43.82,43.82,43.78,43.79,7579.0,37.4367,37.4367,37.4026,37.4111,7579.0
2016-03-17 14:40:00,43.78,43.86,43.78,43.86,16954.0,37.4026,37.4709,37.4026,37.4709,16954.0
2016-03-17 14:50:00,43.86,43.9,43.82,43.82,19068.0,37.4709,37.5051,37.4367,37.4367,19068.0
2016-03-17 15:00:00,43.82,43.89,43.8,43.81,16395.0,37.4367,37.4965,37.4197,37.4282,16395.0
2016-03-17 15:10:00,43.82,43.85,43.76,43.8,22098.0,37.4367,37.4624,37.3855,37.4197,22098.0
2016-03-17 15:20:00,43.8,43.87,43.79,43.87,17146.0,37.4197,37.4795,37.4111,37.4795,17146.0
2016-03-17 15:30:00,43.86,43.9,43.82,43.89,27212.0,37.4709,37.5051,37.4367,37.4965,27212.0
2016-03-17 15:40:00,43.88,43.9,43.79,43.79,38191.0,37.488,37.5051,37.4111,37.4111,38191.0
2016-03-17 15:50:00,43.8,43.8,43.7,43.71,81798.0,37.4197,37.4197,37.3342,37.3428,81798.0
2016-03-18 09:30:00,43.53,43.87,43.53,43.87,244840.0,37.189,37.4795,37.189,37.4795,244840.0
2016-03-18 09:40:00,43.88,43.91,43.72,43.77,13391.0,37.488,37.5136,37.3513,37.394,13391.0
2016-03-18 09:50:00,43.77,43.87,43.77,43.87,17975.0,37.394,37.4795,37.394,37.4795,17975.0
2016-03-18 10:00:00,43.91,43.94,43.87,43.92,10595.0,37.5136,37.5393,37.4795,37.5222,10595.0
2016-03-18 10:10:00,43.92,43.99,43.91,43.96,13304.0,37.5222,37.582,37.5136,37.5564,13304.0
2016-03-18 10:20:00,43.95,43.98,43.92,43.94,6255.0,37.5478,37.5734,37.5222,37.5393,6255.0
2016-03-18 10:30:00,43.96,44.0,43.84,43.85,10353.0,37.5564,37.5905,37.4538,37.4624,10353.0
2016-03-18 10:40:00,43.85,43.93,43.85,43.88,9718.0,37.4624,37.5307,37.4624,37.488,9718.0
2016-03-18 10:50:00,43.86,43.91,43.85,43.91,7500.0,37.4709,37.5136,37.4624,37.5136,7500.0
2016-03-18 11:00:00,43.91,43.95,43.91,43.92,9352.0,37.5136,37.5478,37.5136,37.5222,9352.0
2016-03-18 11:10:00,43.92,43.92,43.85,43.89,12200.0,37.5222,37.5222,37.4624,37.4965,12200.0
2016-03-18 11:20:00,43.88,43.88,43.79,43.79,15391.0,37.488,37.488,37.4111,37.4111,15391.0
2016-03-18 11:30:00,43.79,43.81,43.72,43.74,40791.0,37.4111,37.4282,37.3513,37.3684,40791.0
2016-03-18 11:40:00,43.77,43.79,43.73,43.73,9391.0,37.394,37.4111,37.3599,37.3599,9391.0
2016-03-18 11:50:00,43.73,43.73,43.61,43.62,6650.0,37.3599,37.3599,37.2573,37.2659,6650.0
2016-03-18 12:00:00,43.63,43.72,43.63,43.72,6635.0,37.2744,37.3513,37.2744,37.3513,6635.0
2016-03-18 12:10:00,43.73,43.77,43.73,43.77,4885.0,37.3599,37.394,37.3599,37.394,4885.0
2016-03-18 12:20:00,43.78,43.83,43.76,43.76,10658.0,37.4026,37.4453,37.3855,37.3855,10658.0
2016-03-18 12:30:00,43.75,43.75,43.72,43.73,2900.0,37.3769,37.3769,37.3513,37.3599,2900.0
2016-03-18 12:40:00,43.72,43.73,43.7,43.7,4301.0,37.3513,37.3599,37.3342,37.3342,4301.0
2016-03-18 12:50:00,43.7,43.7,43.67,43.67,6251.0,37.3342,37.3342,37.3086,37.3086,6251.0
2016-03-18 13:00:00,43.66,43.67,43.61,43.66,5294.0,37.3001,37.3086,37.2573,37.3001,5294.0
2016-03-18 13:10:00,43.66,43.66,43.59,43.59,9049.0,37.3001,37.3001,37.2403,37.2403,9049.0
2016-03-18 13:20:00,43.6,43.6,43.54,43.55,9683.0,37.2488,37.2488,37.1975,37.2061,9683.0
2016-03-18 13:30:00,43.55,43.56,43.49,43.49,11119.0,37.2061,37.2146,37.1548,37.1548,11119.0
2016-03-18 13:40:00,43.48,43.55,43.47,43.53,8607.0,37.1463,37.2061,37.1377,37.189,8607.0
2016-03-18 13:50:00,43.56,43.58,43.51,43.52,7138.0,37.2146,37.2317,37.1719,37.1804,7138.0
2016-03-18 14:00:00,43.52,43.53,43.5,43.52,10174.0,37.1804,37.189,37.1634,37.1804,10174.0
2016-03-18 14:10:00,43.52,43.52,43.49,43.51,14534.0,37.1804,37.1804,37.1548,37.1719,14534.0
2016-03-18 14:20:00,43.52,43.53,43.5,43.5,11653.0,37.1804,37.189,37.1634,37.1634,11653.0
2016-03-18 14:30:00,43.5,43.52,43.49,43.51,9334.0,37.1634,37.1804,37.1548,37.1719,9334.0
2016-03-18 14:40:00,43.52,43.55,43.5,43.52,10510.0,37.1804,37.2061,37.1634,37.1804,10510.0
2016-03-18 14:50:00,43.52,43.57,43.5,43.51,17600.0,37.1804,37.2232,37.1634,37.1719,17600.0
2016-03-18 15:00:00,43.52,43.59,43.52,43.58,15601.0,37.1804,37.2403,37.1804,37.2317,15601.0
2016-03-18 15:10:00,43.58,43.62,43.58,43.61,10777.0,37.2317,37.2659,37.2317,37.2573,10777.0
2016-03-18 15:20:00,43.61,43.65,43.6,43.62,12935.0,37.2573,37.2915,37.2488,37.2659,12935.0
2016-03-18 15:30:00,43.62,43.63,43.58,43.59,23216.0,37.2659,37.2744,37.2317,37.2403,23216.0
2016-03-18 15:40:00,43.59,43.74,43.59,43.73,52534.0,37.2403,37.3684,37.2403,37.3599,52534.0
2016-03-18 15:50:00,43.74,43.74,43.67,43.68,128756.0,37.3684,37.3684,37.3086,37.3171,128756.0
2016-03-21 09:30:00,43.99,44.19,43.84,44.14,40490.0,37.582,37.7528,37.4538,37.7101,40490.0
2016-03-21 09:40:00,44.14,44.19,44.07,44.07,17951.0,37.7101,37.7528,37.6503,37.6503,17951.0
2016-03-21 09:50:00,44.06,44.24,44.05,44.19,14850.0,37.6418,37.7956,37.6332,37.7528,14850.0
2016-03-21 10:00:00,44.2,44.22,44.13,44.17,19385.0,37.7614,37.7785,37.7016,37.7358,19385.0
2016-03-21 10:10:00,44.16,44.19,44.12,44.15,28836.0,37.7272,37.7528,37.693,37.7187,28836.0
2016-03-21 10:20:00,44.16,44.24,44.15,44.21,10586.0,37.7272,37.7956,37.7187,37.7699,10586.0
2016-03-21 10:30:00,44.21,44.25,44.17,44.21,13263.0,37.7699,37.8041,37.7358,37.7699,13263.0
2016-03-21 10:40:00,44.2,44.21,44.11,44.14,11795.0,37.7614,37.7699,37.6845,37.7101,11795.0
2016-03-21 10:50:00,44.12,44.12,44.04,44.06,8995.0,37.693,37.693,37.6247,37.6418,8995.0
2016-03-21 11:00:00,44.05,44.11,44.04,44.09,16800.0,37.6332,37.6845,37.6247,37.6674,16800.0
2016-03-21 11:10:00,44.08,44.18,44.04,44.17,9300.0,37.6589,37.7443,37.6247,37.7358,9300.0
2016-03-21 11:20:00,44.18,44.19,44.15,44.19,13285.0,37.7443,37.7528,37.7187,37.7528,13285.0
2016-03-21 11:30:00,44.19,44.22,44.06,44.06,19613.0,37.7528,37.7785,37.6418,37.6418,19613.0
2016-03-21 11:40:00,44.06,44.06,43.96,43.98,11779.0,37.6418,37.6418,37.5564,37.5734,11779.0
2016-03-21 11:50:00,43.97,43.97,43.93,43.94,5394.0,37.5649,37.5649,37.5307,37.5393,5394.0
2016-03-21 12:00:00,43.93,43.97,43.89,43.97,5454.0,37.5307,37.5649,37.4965,37.5649,5454.0
2016-03-21 12:10:00,43.99,44.0,43.94,43.95,4183.0,37.582,37.5905,37.5393,37.5478,4183.0
2016-03-21 12:20:00,43.94,43.99,43.94,43.99,10528.0,37.5393,37.582,37.5393,37.582,10528.0
2016-03-21 12:30:00,43.99,44.08,43.98,44.06,16312.0,37.582,37.6589,37.5734,37.6418,16312.0
2016-03-21 12:40:00,44.05,44.06,44.02,44.03,4388.0,37.6332,37.6418,37.6076,37.6162,4388.0
2016-03-21 12:50:00,44.03,44.05,44.01,44.05,12535.0,37.6162,37.6332,37.5991,37.6332,12535.0
2016-03-21 13:00:00,44.04,44.06,44.03,44.06,7586.0,37.6247,37.6418,37.6162,37.6418,7586.0
2016-03-21 13:10:00,44.05,44.06,44.01,44.04,5732.0,37.6332,37.6418,37.5991,37.6247,5732.0
2016-03-21 13:20:00,44.06,44.11,44.05,44.11,9315.0,37.6418,37.6845,37.6332,37.6845,9315.0
2016-03-21 13:30:00,44.13,44.13,44.08,44.1,7601.0,37.7016,37.7016,37.6589,37.676,7601.0
2016-03-21 13:40:00,44.09,44.14,44.08,44.09,16980.0,37.6674,37.7101,37.6589,37.6674,16980.0
2016-03-21 13:50:00,44.09,44.13,44.09,44.11,6652.0,37.6674,37.7016,37.6674,37.6845,6652.0
2016-03-21 14:00:00,44.11,44.15,44.1,44.15,6705.0,37.6845,37.7187,37.676,37.7187,6705.0
2016-03-21 14:10:00,44.15,44.22,44.15,44.2,6933.0,37.7187,37.7785,37.7187,37.7614,6933.0
2016-03-21 14:20:00,44.2,44.21,44.18,44.21,5893.0,37.7614,37.7699,37.7443,37.7699,5893.0
2016-03-21 14:30:00,44.21,44.24,44.18,44.24,17376.0,37.7699,37.7956,37.7443,37.7956,17376.0
2016-03-21 14:40:00,44.24,44.24,44.17,44.19,11874.0,37.7956,37.7956,37.7358,37.7528,11874.0
2016-03-21 14:50:00,44.19,44.22,44.19,44.21,6752.0,37.7528,37.7785,37.7528,37.7699,6752.0
2016-03-21 15:00:00,44.21,44.22,44.17,44.2,43062.0,37.7699,37.7785,37.7358,37.7614,43062.0
2016-03-21 15:10:00,44.19,44.21,44.1,44.1,52566.0,37.7528,37.7699,37.676,37.676,52566.0
2016-03-21 15:20:00,44.1,44.12,44.05,44.09,14853.0,37.676,37.693,37.6332,37.6674,14853.0
2016-03-21 15:30:00,44.09,44.12,44.06,44.11,19286.0,37.6674,37.693,37.6418,37.6845,19286.0
2016-03-21 15:40:00,44.1,44.12,44.06,44.06,27614.0,37.676,37.693,37.6418,37.6418,27614.0
2016-03-21 15:50:00,44.07,44.12,44.06,44.08,84592.0,37.6503,37.693,37.6418,37.6589,84592.0
2016-03-22 09:30:00,43.95,44.09,43.85,44.0,16779.0,37.5478,37.6674,37.4624,37.5905,16779.0
2016-03-22 09:40:00,43.95,43.97,43.85,43.89,8412.0,37.5478,37.5649,37.4624,37.4965,8412.0
2016-03-22 09:50:00,43.88,43.89,43.81,43.89,17788.0,37.488,37.4965,37.4282,37.4965,17788.0
2016-03-22 10:00:00,43.89,44.04,43.89,44.03,21532.0,37.4965,37.6247,37.4965,37.6162,21532.0
2016-03-22 10:10:00,44.02,44.09,44.0,44.09,10900.0,37.6076,37.6674,37.5905,37.6674,10900.0
2016-03-22 10:20:00,44.11,44.21,44.1,44.18,7638.0,37.6845,37.7699,37.676,37.7443,7638.0
2016-03-22 10:30:00,44.18,44.26,44.16,44.26,6646.0,37.7443,37.8127,37.7272,37.8127,6646.0
2016-03-22 10:40:00,44.26,44.3,44.23,44.3,10054.0,37.8127,37.8468,37.787,37.8468,10054.0
2016-03-22 10:50:00,44.3,44.32,44.26,44.26,3939.0,37.8468,37.8639,37.8127,37.8127,3939.0
2016-03-22 11:00:00,44.25,44.25,44.21,44.21,6750.0,37.8041,37.8041,37.7699,37.7699,6750.0
2016-03-22 11:10:00,44.21,44.27,44.21,44.27,7231.0,37.7699,37.8212,37.7699,37.8212,7231.0
2016-03-22 11:20:00,44.28,44.28,44.23,44.25,5124.0,37.8297,37.8297,37.787,37.8041,5124.0
2016-03-22 11:30:00,44.25,44.27,44.22,44.24,5768.0,37.8041,37.8212,37.7785,37.7956,5768.0
2016-03-22 11:40:00,44.24,44.26,44.22,44.23,12018.0,37.7956,37.8127,37.7785,37.787,12018.0
2016-03-22 11:50:00,44.24,44.27,44.23,44.24,11879.0,37.7956,37.8212,37.787,37.7956,11879.0
2016-03-22 12:00:00,44.25,44.26,44.22,44.26,5543.0,37.8041,37.8127,37.7785,37.8127,5543.0
2016-03-22 12:10:00,44.25,44.28,44.25,44.26,5986.0,37.8041,37.8297,37.8041,37.8127,5986.0
2016-03-22 12:20:00,44.26,44.27,44.24,44.26,15299.0,37.8127,37.8212,37.7956,37.8127,15299.0
2016-03-22 12:30:00,44.26,44.26,44.24,44.25,13713.0,37.8127,37.8127,37.7956,37.8041,13713.0
2016-03-22 12:40:00,44.24,44.27,44.24,44.25,13258.0,37.7956,37.8212,37.7956,37.8041,13258.0
2016-03-22 12:50:00,44.25,44.28,44.25,44.28,16650.0,37.8041,37.8297,37.8041,37.8297,16650.0
2016-03-22 13:00:00,44.28,44.31,44.27,44.27,10273.0,37.8297,37.8554,37.8212,37.8212,10273.0
2016-03-22 13:10:00,44.26,44.28,44.23,44.23,11065.0,37.8127,37.8297,37.787,37.787,11065.0
2016-03-22 13:20:00,44.24,44.28,44.24,44.27,6078.0,37.7956,37.8297,37.7956,37.8212,6078.0
2016-03-22 13:30:00,44.27,44.29,44.27,44.27,3074.0,37.8212,37.8383,37.8212,37.8212,3074.0
2016-03-22 13:40:00,44.27,44.27,44.21,44.22,5752.0,37.8212,37.8212,37.7699,37.7785,5752.0
2016-03-22 13:50:00,44.22,44.23,44.21,44.21,9558.0,37.7785,37.787,37.7699,37.7699,9558.0
2016-03-22 14:00:00,44.21,44.22,44.17,44.17,11510.0,37.7699,37.7785,37.7358,37.7358,11510.0
2016-03-22 14:10:00,44.17,44.18,44.12,44.16,20106.0,37.7358,37.7443,37.693,37.7272,20106.0
2016-03-22 14:20:00,44.15,44.16,44.11,44.16,10412.0,37.7187,37.7272,37.6845,37.7272,10412.0
2016-03-22 14:30:00,44.16,44.19,44.16,44.18,8674.0,37.7272,37.7528,37.7272,37.7443,8674.0
2016-03-22 14:40:00,44.17,44.2,44.16,44.16,7972.0,37.7358,37.7614,37.7272,37.7272,7972.0
2016-03-22 14:50:00,44.15,44.16,44.11,44.11,13304.0,37.7187,37.7272,37.6845,37.6845,13304.0
2016-03-22 15:00:00,44.1,44.1,44.05,44.05,16145.0,37.676,37.676,37.6332,37.6332,16145.0
2016-03-22 15:10:00,44.06,44.07,43.98,43.98,9530.0,37.6418,37.6503,37.5734,37.5734,9530.0
2016-03-22 15:20:00,43.99,44.09,43.99,44.08,19755.0,37.582,37.6674,37.582,37.6589,19755.0
2016-03-22 15:30:00,44.08,44.13,44.08,44.11,17658.0,37.6589,37.7016,37.6589,37.6845,17658.0
2016-03-22 15:40:00,44.11,44.14,44.1,44.12,36316.0,37.6845,37.7101,37.676,37.693,36316.0
2016-03-22 15:50:00,44.13,44.14,44.11,44.11,73205.0,37.7016,37.7101,37.6845,37.6845,73205.0
2016-03-23 09:30:00,44.06,44.15,43.94,43.95,5701.0,37.6418,37.7187,37.5393,37.5478,5701.0
2016-03-23 09:40:00,43.88,43.97,43.88,43.89,13142.0,37.488,37.5649,37.488,37.4965,13142.0
2016-03-23 09:50:00,43.9,44.02,43.87,44.02,21725.0,37.5051,37.6076,37.4795,37.6076,21725.0
2016-03-23 10:00:00,44.01,44.05,43.99,44.02,5012.0,37.5991,37.6332,37.582,37.6076,5012.0
2016-03-23 10:10:00,44.05,44.13,43.95,43.95,5762.0,37.6332,37.7016,37.5478,37.5478,5762.0
2016-03-23 10:20:00,43.97,43.98,43.92,43.95,5200.0,37.5649,37.5734,37.5222,37.5478,5200.0
2016-03-23 10:30:00,43.93,44.01,43.87,43.89,8766.0,37.5307,37.5991,37.4795,37.4965,8766.0
2016-03-23 10:40:00,43.89,43.93,43.87,43.92,3200.0,37.4965,37.5307,37.4795,37.5222,3200.0
2016-03-23 10:50:00,43.91,43.92,43.87,43.91,11888.0,37.5136,37.5222,37.4795,37.5136,11888.0
2016-03-23 11:00:00,43.89,43.96,43.83,43.96,6760.0,37.4965,37.5564,37.4453,37.5564,6760.0
2016-03-23 11:10:00,43.95,43.96,43.88,43.88,5413.0,37.5478,37.5564,37.488,37.488,5413.0
2016-03-23 11:20:00,43.88,43.98,43.87,43.92,10911.0,37.488,37.5734,37.4795,37.5222,10911.0
2016-03-23 11:30:00,43.91,43.92,43.82,43.83,10732.0,37.5136,37.5222,37.4367,37.4453,10732.0
2016-03-23 11:40:00,43.82,43.85,43.79,43.79,9205.0,37.4367,37.4624,37.4111,37.4111,9205.0
2016-03-23 11:50:00,43.78,43.83,43.77,43.83,5560.0,37.4026,37.4453,37.394,37.4453,5560.0
2016-03-23 12:00:00,43.83,43.86,43.8,43.8,5017.0,37.4453,37.4709,37.4197,37.4197,5017.0
2016-03-23 12:10:00,43.81,43.87,43.8,43.87,17544.0,37.4282,37.4795,37.4197,37.4795,17544.0
2016-03-23 12:20:00,43.87,43.91,43.86,43.91,6605.0,37.4795,37.5136,37.4709,37.5136,6605.0
2016-03-23 12:30:00,43.92,43.92,43.9,43.91,5501.0,37.5222,37.5222,37.5051,37.5136,5501.0
2016-03-23 12:40:00,43.9,43.93,43.9,43.91,3975.0,37.5051,37.5307,37.5051,37.5136,3975.0
2016-03-23 12:50:00,43.92,43.93,43.88,43.9,3972.0,37.5222,37.5307,37.488,37.5051,3972.0
2016-03-23 13:00:00,43.89,43.9,43.86,43.9,6800.0,37.4965,37.5051,37.4709,37.5051,6800.0
2016-03-23 13:10:00,43.93,43.94,43.91,43.92,8650.0,37.5307,37.5393,37.5136,37.5222,8650.0
2016-03-23 13:20:00,43.91,43.93,43.91,43.93,4894.0,37.5136,37.5307,37.5136,37.5307,4894.0
2016-03-23 13:30:00,43.92,43.92,43.9,43.92,5757.0,37.5222,37.5222,37.5051,37.5222,5757.0
2016-03-23 13:40:00,43.91,43.95,43.91,43.95,7898.0,37.5136,37.5478,37.5136,37.5478,7898.0
2016-03-23 13:50:00,43.94,44.0,43.94,43.99,6539.0,37.5393,37.5905,37.5393,37.582,6539.0
2016-03-23 14:00:00,43.98,43.98,43.94,43.97,6964.0,37.5734,37.5734,37.5393,37.5649,6964.0
2016-03-23 14:10:00,43.98,44.02,43.98,44.01,8393.0,37.5734,37.6076,37.5734,37.5991,8393.0
2016-03-23 14:20:00,44.01,44.04,43.99,44.01,14112.0,37.5991,37.6247,37.582,37.5991,14112.0
2016-03-23 14:30:00,44.01,44.03,44.0,44.0,8131.0,37.5991,37.6162,37.5905,37.5905,8131.0
2016-03-23 14:40:00,44.01,44.02,43.94,43.95,11442.0,37.5991,37.6076,37.5393,37.5478,11442.0
2016-03-23 14:50:00,43.94,43.94,43.91,43.93,12817.0,37.5393,37.5393,37.5136,37.5307,12817.0
2016-03-23 15:00:00,43.93,43.97,43.92,43.94,17191.0,37.5307,37.5649,37.5222,37.5393,17191.0
2016-03-23 15:10:00,43.95,43.95,43.92,43.94,12763.0,37.5478,37.5478,37.5222,37.5393,12763.0
2016-03-23 15:20:00,43.94,43.97,43.92,43.97,25401.0,37.5393,37.5649,37.5222,37.5649,25401.0
2016-03-23 15:30:00,43.97,44.03,43.96,44.0,27135.0,37.5649,37.6162,37.5564,37.5905,27135.0
2016-03-23 15:40:00,43.99,44.01,43.93,43.99,65393.0,37.582,37.5991,37.5307,37.582,65393.0
2016-03-23 15:50:00,43.99,44.04,43.98,44.02,146197.0,37.582,37.6247,37.5734,37.6076,146197.0
2016-03-24 09:30:00,43.84,43.92,43.73,43.78,6285.0,37.4538,37.5222,37.3599,37.4026,6285.0
2016-03-24 09:40:00,43.76,43.77,43.68,43.76,13004.0,37.3855,37.394,37.3171,37.3855,13004.0
2016-03-24 09:50:00,43.79,43.79,43.7,43.72,13149.0,37.4111,37.4111,37.3342,37.3513,13149.0
2016-03-24 10:00:00,43.74,43.78,43.73,43.73,6000.0,37.3684,37.4026,37.3599,37.3599,6000.0
2016-03-24 10:10:00,43.73,43.86,43.72,43.82,3721.0,37.3599,37.4709,37.3513,37.4367,3721.0
2016-03-24 10:20:00,43.83,43.87,43.79,43.8,5751.0,37.4453,37.4795,37.4111,37.4197,5751.0
2016-03-24 10:30:00,43.81,43.91,43.81,43.9,5803.0,37.4282,37.5136,37.4282,37.5051,5803.0
2016-03-24 10:40:00,43.92,43.99,43.89,43.92,7100.0,37.5222,37.582,37.4965,37.5222,7100.0
2016-03-24 10:50:00,43.92,43.95,43.92,43.93,5400.0,37.5222,37.5478,37.5222,37.5307,5400.0
2016-03-24 11:00:00,43.95,44.0,43.93,43.96,11604.0,37.5478,37.5905,37.5307,37.5564,11604.0
2016-03-24 11:10:00,43.96,43.98,43.95,43.96,7300.0,37.5564,37.5734,37.5478,37.5564,7300.0
2016-03-24 11:20:00,43.96,43.96,43.89,43.94,8380.0,37.5564,37.5564,37.4965,37.5393,8380.0
2016-03-24 11:30:00,43.94,43.95,43.89,43.9,18719.0,37.5393,37.5478,37.4965,37.5051,18719.0
2016-03-24 11:40:00,43.91,43.92,43.85,43.86,8243.0,37.5136,37.5222,37.4624,37.4709,8243.0
2016-03-24 11:50:00,43.86,43.86,43.8,43.81,10636.0,37.4709,37.4709,37.4197,37.4282,10636.0
2016-03-24 12:00:00,43.81,43.84,43.78,43.83,4556.0,37.4282,37.4538,37.4026,37.4453,4556.0
2016-03-24 12:10:00,43.83,43.84,43.81,43.82,5201.0,37.4453,37.4538,37.4282,37.4367,5201.0
2016-03-24 12:20:00,43.8,43.8,43.72,43.74,12854.0,37.4197,37.4197,37.3513,37.3684,12854.0
2016-03-24 12:30:00,43.74,43.75,43.69,43.69,6300.0,37.3684,37.3769,37.3257,37.3257,6300.0
2016-03-24 12:40:00,43.69,43.71,43.66,43.7,15105.0,37.3257,37.3428,37.3001,37.3342,15105.0
2016-03-24 12:50:00,43.69,43.71,43.68,43.69,4721.0,37.3257,37.3428,37.3171,37.3257,4721.0
2016-03-24 13:00:00,43.69,43.73,43.68,43.72,4304.0,37.3257,37.3599,37.3171,37.3513,4304.0
2016-03-24 13:10:00,43.72,43.76,43.72,43.76,2601.0,37.3513,37.3855,37.3513,37.3855,2601.0
2016-03-24 13:20:00,43.77,43.8,43.76,43.79,6150.0,37.394,37.4197,37.3855,37.4111,6150.0
2016-03-24 13:30:00,43.8,43.8,43.78,43.78,4388.0,37.4197,37.4197,37.4026,37.4026,4388.0
2016-03-24 13:40:00,43.79,43.8,43.77,43.79,4424.0,37.4111,37.4197,37.394,37.4111,4424.0
2016-03-24 13:50:00,43.79,43.81,43.78,43.79,4154.0,37.4111,37.4282,37.4026,37.4111,4154.0
2016-03-24 14:00:00,43.79,43.79,43.72,43.73,4500.0,37.4111,37.4111,37.3513,37.3599,4500.0
2016-03-24 14:10:00,43.73,43.73,43.7,43.72,4574.0,37.3599,37.3599,37.3342,37.3513,4574.0
2016-03-24 14:20:00,43.74,43.79,43.73,43.78,5464.0,37.3684,37.4111,37.3599,37.4026,5464.0
2016-03-24 14:30:00,43.78,43.85,43.77,43.85,5307.0,37.4026,37.4624,37.394,37.4624,5307.0
2016-03-24 14:40:00,43.84,43.87,43.84,43.86,4700.0,37.4538,37.4795,37.4538,37.4709,4700.0
2016-03-24 14:50:00,43.86,43.9,43.86,43.89,5389.0,37.4709,37.5051,37.4709,37.4965,5389.0
2016-03-24 15:00:00,43.89,43.9,43.86,43.88,6196.0,37.4965,37.5051,37.4709,37.488,6196.0
2016-03-24 15:10:00,43.88,43.95,43.88,43.93,9655.0,37.488,37.5478,37.488,37.5307,9655.0
2016-03-24 15:20:00,43.93,43.95,43.9,43.95,7223.0,37.5307,37.5478,37.5051,37.5478,7223.0
2016-03-24 15:30:00,43.94,43.97,43.92,43.96,17194.0,37.5393,37.5649,37.5222,37.5564,17194.0
2016-03-24 15:40:00,43.96,43.98,43.92,43.95,24087.0,37.5564,37.5734,37.5222,37.5478,24087.0
2016-03-24 15:50:00,43.94,43.98,43.93,43.97,58788.0,37.5393,37.5734,37.5307,37.5649,58788.0
2016-03-28 09:30:00,44.04,44.1,43.87,44.1,7614.0,37.6247,37.676,37.4795,37.676,7614.0
2016-03-28 09:40:00,44.1,44.12,44.03,44.03,8230.0,37.676,37.693,37.6162,37.6162,8230.0
2016-03-28 09:50:00,44.04,44.07,44.01,44.04,5741.0,37.6247,37.6503,37.5991,37.6247,5741.0
2016-03-28 10:00:00,44.03,44.04,43.97,44.0,4430.0,37.6162,37.6247,37.5649,37.5905,4430.0
2016-03-28 10:10:00,44.01,44.03,43.93,43.95,3984.0,37.5991,37.6162,37.5307,37.5478,3984.0
2016-03-28 10:20:00,43.94,43.97,43.93,43.93,7447.0,37.5393,37.5649,37.5307,37.5307,7447.0
2016-03-28 10:30:00,43.93,44.0,43.93,43.98,10512.0,37.5307,37.5905,37.5307,37.5734,10512.0
2016-03-28 10:40:00,43.97,44.03,43.95,44.02,6365.0,37.5649,37.6162,37.5478,37.6076,6365.0
2016-03-28 10:50:00,44.03,44.04,44.01,44.02,5841.0,37.6162,37.6247,37.5991,37.6076,5841.0
2016-03-28 11:00:00,44.04,44.06,44.01,44.03,11968.0,37.6247,37.6418,37.5991,37.6162,11968.0
2016-03-28 11:10:00,44.03,44.03,43.95,43.97,12184.0,37.6162,37.6162,37.5478,37.5649,12184.0
2016-03-28 11:20:00,43.96,44.03,43.95,43.99,6234.0,37.5564,37.6162,37.5478,37.582,6234.0
2016-03-28 11:30:00,43.99,44.02,43.97,44.0,3802.0,37.582,37.6076,37.5649,37.5905,3802.0
2016-03-28 11:40:00,43.99,44.0,43.96,44.0,6107.0,37.582,37.5905,37.5564,37.5905,6107.0
2016-03-28 11:50:00,44.01,44.01,43.97,43.99,16913.0,37.5991,37.5991,37.5649,37.582,16913.0
2016-03-28 12:00:00,43.99,44.0,43.95,43.96,14099.0,37.582,37.5905,37.5478,37.5564,14099.0
2016-03-28 12:10:00,43.96,43.97,43.93,43.95,13672.0,37.5564,37.5649,37.5307,37.5478,13672.0
2016-03-28 12:20:00,43.95,43.98,43.94,43.95,11548.0,37.5478,37.5734,37.5393,37.5478,11548.0
2016-03-28 12:30:00,43.96,43.99,43.93,43.99,22979.0,37.5564,37.582,37.5307,37.582,22979.0
2016-03-28 12:40:00,43.99,44.04,43.97,44.04,25884.0,37.582,37.6247,37.5649,37.6247,25884.0
2016-03-28 12:50:00,44.04,44.11,44.04,44.1,16729.0,37.6247,37.6845,37.6247,37.676,16729.0
2016-03-28 13:00:00,44.09,44.09,44.05,44.06,6366.0,37.6674,37.6674,37.6332,37.6418,6366.0
2016-03-28 13:10:00,44.06,44.06,44.03,44.04,3186.0,37.6418,37.6418,37.6162,37.6247,3186.0
2016-03-28 13:20:00,44.05,44.05,44.0,44.0,2206.0,37.6332,37.6332,37.5905,37.5905,2206.0
2016-03-28 13:30:00,44.0,44.03,43.99,43.99,8926.0,37.5905,37.6162,37.582,37.582,8926.0
2016-03-28 13:40:00,43.99,44.01,43.97,44.0,6200.0,37.582,37.5991,37.5649,37.5905,6200.0
2016-03-28 13:50:00,43.99,44.01,43.99,43.99,8041.0,37.582,37.5991,37.582,37.582,8041.0
2016-03-28 14:00:00,43.98,44.01,43.98,44.01,8432.0,37.5734,37.5991,37.5734,37.5991,8432.0
2016-03-28 14:10:00,44.01,44.06,44.0,44.05,7007.0,37.5991,37.6418,37.5905,37.6332,7007.0
2016-03-28 14:20:00,44.04,44.06,44.01,44.01,14604.0,37.6247,37.6418,37.5991,37.5991,14604.0
2016-03-28 14:30:00,44.02,44.02,43.98,43.98,7280.0,37.6076,37.6076,37.5734,37.5734,7280.0
2016-03-28 14:40:00,43.98,43.98,43.94,43.95,8441.0,37.5734,37.5734,37.5393,37.5478,8441.0
2016-03-28 14:50:00,43.95,43.96,43.92,43.93,9411.0,37.5478,37.5564,37.5222,37.5307,9411.0
2016-03-28 15:00:00,43.94,43.99,43.94,43.99,16607.0,37.5393,37.582,37.5393,37.582,16607.0
2016-03-28 15:10:00,43.99,44.0,43.98,43.99,15969.0,37.582,37.5905,37.5734,37.582,15969.0
2016-03-28 15:20:00,43.98,43.99,43.94,43.96,21833.0,37.5734,37.582,37.5393,37.5564,21833.0
2016-03-28 15:30:00,43.96,43.98,43.94,43.95,27642.0,37.5564,37.5734,37.5393,37.5478,27642.0
2016-03-28 15:40:00,43.95,44.02,43.95,44.0,43676.0,37.5478,37.6076,37.5478,37.5905,43676.0
2016-03-28 15:50:00,43.99,44.0,43.91,43.95,146740.0,37.582,37.5905,37.5136,37.5478,146740.0
2016-03-29 09:30:00,43.92,44.0,43.77,43.91,59446.0,37.5222,37.5905,37.394,37.5136,59446.0
2016-03-29 09:40:00,43.91,43.97,43.86,43.93,45228.0,37.5136,37.5649,37.4709,37.5307,45228.0
2016-03-29 09:50:00,43.93,43.94,43.89,43.9,25431.0,37.5307,37.5393,37.4965,37.5051,25431.0
2016-03-29 10:00:00,43.91,43.93,43.87,43.88,20460.0,37.5136,37.5307,37.4795,37.488,20460.0
2016-03-29 10:10:00,43.9,43.91,43.83,43.86,11070.0,37.5051,37.5136,37.4453,37.4709,11070.0
2016-03-29 10:20:00,43.85,43.89,43.82,43.89,6202.0,37.4624,37.4965,37.4367,37.4965,6202.0
2016-03-29 10:30:00,43.89,43.9,43.79,43.81,14648.0,37.4965,37.5051,37.4111,37.4282,14648.0
2016-03-29 10:40:00,43.8,43.82,43.77,43.77,8065.0,37.4197,37.4367,37.394,37.394,8065.0
2016-03-29 10:50:00,43.77,43.8,43.75,43.8,4180.0,37.394,37.4197,37.3769,37.4197,4180.0
2016-03-29 11:00:00,43.81,43.82,43.76,43.81,9150.0,37.4282,37.4367,37.3855,37.4282,9150.0
2016-03-29 11:10:00,43.8,43.82,43.75,43.8,11277.0,37.4197,37.4367,37.3769,37.4197,11277.0
2016-03-29 11:20:00,43.81,43.82,43.78,43.79,14573.0,37.4282,37.4367,37.4026,37.4111,14573.0
2016-03-29 11:30:00,43.8,43.82,43.78,43.8,7030.0,37.4197,37.4367,37.4026,37.4197,7030.0
2016-03-29 11:40:00,43.8,43.81,43.77,43.8,28632.0,37.4197,37.4282,37.394,37.4197,28632.0
2016-03-29 11:50:00,43.81,43.85,43.81,43.81,8294.0,37.4282,37.4624,37.4282,37.4282,8294.0
2016-03-29 12:00:00,43.8,43.85,43.77,43.85,11402.0,37.4197,37.4624,37.394,37.4624,11402.0
2016-03-29 12:10:00,43.84,43.9,43.83,43.9,6439.0,37.4538,37.5051,37.4453,37.5051,6439.0
2016-03-29 12:20:00,43.91,44.02,43.91,44.02,15191.0,37.5136,37.6076,37.5136,37.6076,15191.0
2016-03-29 12:30:00,44.01,44.05,44.0,44.01,21768.0,37.5991,37.6332,37.5905,37.5991,21768.0
2016-03-29 12:40:00,44.01,44.05,44.0,44.03,24212.0,37.5991,37.6332,37.5905,37.6162,24212.0
2016-03-29 12:50:00,44.04,44.07,44.02,44.02,8400.0,37.6247,37.6503,37.6076,37.6076,8400.0
2016-03-29 13:00:00,44.02,44.04,43.99,44.01,7389.0,37.6076,37.6247,37.582,37.5991,7389.0
2016-03-29 13:10:00,44.02,44.02,43.99,44.0,5741.0,37.6076,37.6076,37.582,37.5905,5741.0
2016-03-29 13:20:00,44.0,44.02,43.97,43.99,9857.0,37.5905,37.6076,37.5649,37.582,9857.0
2016-03-29 13:30:00,43.97,44.0,43.95,43.99,2810.0,37.5649,37.5905,37.5478,37.582,2810.0
2016-03-29 13:40:00,44.01,44.02,43.99,44.01,11340.0,37.5991,37.6076,37.582,37.5991,11340.0
2016-03-29 13:50:00,44.01,44.01,43.99,43.99,7908.0,37.5991,37.5991,37.582,37.582,7908.0
2016-03-29 14:00:00,43.98,44.02,43.98,44.01,17694.0,37.5734,37.6076,37.5734,37.5991,17694.0
2016-03-29 14:10:00,44.02,44.02,43.98,43.99,18146.0,37.6076,37.6076,37.5734,37.582,18146.0
2016-03-29 14:20:00,43.99,44.01,43.98,43.99,16426.0,37.582,37.5991,37.5734,37.582,16426.0
2016-03-29 14:30:00,43.99,44.04,43.97,44.03,40634.0,37.582,37.6247,37.5649,37.6162,40634.0
2016-03-29 14:40:00,44.02,44.05,44.02,44.04,44027.0,37.6076,37.6332,37.6076,37.6247,44027.0
2016-03-29 14:50:00,44.04,44.06,44.02,44.05,48766.0,37.6247,37.6418,37.6076,37.6332,48766.0
2016-03-29 15:00:00,44.06,44.23,44.06,44.23,24019.0,37.6418,37.787,37.6418,37.787,24019.0
2016-03-29 15:10:00,44.24,44.29,44.23,44.27,19159.0,37.7956,37.8383,37.787,37.8212,19159.0
2016-03-29 15:20:00,44.27,44.27,44.22,44.26,28582.0,37.8212,37.8212,37.7785,37.8127,28582.0
2016-03-29 15:30:00,44.25,44.26,44.17,44.22,42808.0,37.8041,37.8127,37.7358,37.7785,42808.0
2016-03-29 15:40:00,44.22,44.24,44.19,44.22,50823.0,37.7785,37.7956,37.7528,37.7785,50823.0
2016-03-29 15:50:00,44.22,44.31,44.22,44.28,159111.0,37.7785,37.8554,37.7785,37.8297,159111.0
2016-03-30 09:30:00,44.47,44.54,44.32,44.48,11480.0,37.9921,38.0519,37.8639,38.0006,11480.0
2016-03-30 09:40:00,44.5,44.57,44.41,44.44,10494.0,38.0177,38.0775,37.9408,37.9664,10494.0
2016-03-30 09:50:00,44.45,44.45,44.36,44.4,10781.0,37.975,37.975,37.8981,37.9323,10781.0
2016-03-30 10:00:00,44.42,44.45,44.38,44.39,15756.0,37.9493,37.975,37.9152,37.9237,15756.0
2016-03-30 10:10:00,44.39,44.44,44.38,44.42,6093.0,37.9237,37.9664,37.9152,37.9493,6093.0
2016-03-30 10:20:00,44.43,44.45,44.4,44.4,8076.0,37.9579,37.975,37.9323,37.9323,8076.0
2016-03-30 10:30:00,44.41,44.54,44.41,44.54,21164.0,37.9408,38.0519,37.9408,38.0519,21164.0
2016-03-30 10:40:00,44.54,44.54,44.44,44.48,30562.0,38.0519,38.0519,37.9664,38.0006,30562.0
2016-03-30 10:50:00,44.47,44.49,44.43,44.44,14293.0,37.9921,38.0091,37.9579,37.9664,14293.0
2016-03-30 11:00:00,44.45,44.52,44.44,44.48,23142.0,37.975,38.0348,37.9664,38.0006,23142.0
2016-03-30 11:10:00,44.48,44.49,44.38,44.38,11478.0,38.0006,38.0091,37.9152,37.9152,11478.0
2016-03-30 11:20:00,44.39,44.48,44.38,44.38,14000.0,37.9237,38.0006,37.9152,37.9152,14000.0
2016-03-30 11:30:00,44.38,44.41,44.36,44.37,8689.0,37.9152,37.9408,37.8981,37.9066,8689.0
2016-03-30 11:40:00,44.37,44.49,44.36,44.48,14771.0,37.9066,38.0091,37.8981,38.0006,14771.0
2016-03-30 11:50:00,44.49,44.52,44.44,44.45,17578.0,38.0091,38.0348,37.9664,37.975,17578.0
2016-03-30 12:00:00,44.45,44.51,44.44,44.51,19766.0,37.975,38.0262,37.9664,38.0262,19766.0
2016-03-30 12:10:00,44.5,44.6,44.5,44.6,8327.0,38.0177,38.1031,38.0177,38.1031,8327.0
2016-03-30 12:20:00,44.61,44.65,44.55,44.55,4100.0,38.1117,38.1458,38.0604,38.0604,4100.0
2016-03-30 12:30:00,44.56,44.57,44.47,44.47,5155.0,38.069,38.0775,37.9921,37.9921,5155.0
2016-03-30 12:40:00,44.46,44.5,44.46,44.49,6306.0,37.9835,38.0177,37.9835,38.0091,6306.0
2016-03-30 12:50:00,44.49,44.51,44.48,44.51,5063.0,38.0091,38.0262,38.0006,38.0262,5063.0
2016-03-30 13:00:00,44.52,44.52,44.49,44.5,4644.0,38.0348,38.0348,38.0091,38.0177,4644.0
2016-03-30 13:10:00,44.49,44.5,44.44,44.44,8928.0,38.0091,38.0177,37.9664,37.9664,8928.0
2016-03-30 13:20:00,44.44,44.46,44.42,44.44,2200.0,37.9664,37.9835,37.9493,37.9664,2200.0
2016-03-30 13:30:00,44.45,44.46,44.38,44.44,6216.0,37.975,37.9835,37.9152,37.9664,6216.0
2016-03-30 13:40:00,44.43,44.46,44.37,44.39,26544.0,37.9579,37.9835,37.9066,37.9237,26544.0
2016-03-30 13:50:00,44.39,44.4,44.37,44.38,5799.0,37.9237,37.9323,37.9066,37.9152,5799.0
2016-03-30 14:00:00,44.37,44.37,44.33,44.36,12279.0,37.9066,37.9066,37.8725,37.8981,12279.0
2016-03-30 14:10:00,44.35,44.37,44.33,44.35,10709.0,37.8895,37.9066,37.8725,37.8895,10709.0
2016-03-30 14:20:00,44.35,44.35,44.29,44.32,9643.0,37.8895,37.8895,37.8383,37.8639,9643.0
2016-03-30 14:30:00,44.33,44.35,44.32,44.34,16201.0,37.8725,37.8895,37.8639,37.881,16201.0
2016-03-30 14:40:00,44.33,44.36,44.32,44.36,12260.0,37.8725,37.8981,37.8639,37.8981,12260.0
2016-03-30 14:50:00,44.36,44.41,44.35,44.4,18957.0,37.8981,37.9408,37.8895,37.9323,18957.0
2016-03-30 15:00:00,44.4,44.41,44.38,44.4,36153.0,37.9323,37.9408,37.9152,37.9323,36153.0
2016-03-30 15:10:00,44.41,44.42,44.39,44.39,22955.0,37.9408,37.9493,37.9237,37.9237,22955.0
2016-03-30 15:20:00,44.4,44.41,44.39,44.4,50054.0,37.9323,37.9408,37.9237,37.9323,50054.0
2016-03-30 15:30:00,44.4,44.45,44.39,44.45,19947.0,37.9323,37.975,37.9237,37.975,19947.0
2016-03-30 15:40:00,44.45,44.45,44.36,44.4,43627.0,37.975,37.975,37.8981,37.9323,43627.0
2016-03-30 15:50:00,44.39,44.4,44.35,44.36,55272.0,37.9237,37.9323,37.8895,37.8981,55272.0
2016-03-31 09:30:00,44.32,44.67,44.32,44.57,11101.0,37.8639,38.1629,37.8639,38.0775,11101.0
2016-03-31 09:40:00,44.53,44.61,44.53,44.6,11330.0,38.0433,38.1117,38.0433,38.1031,11330.0
2016-03-31 09:50:00,44.6,44.6,44.46,44.54,29391.0,38.1031,38.1031,37.9835,38.0519,29391.0
2016-03-31 10:00:00,44.54,44.55,44.51,44.51,16700.0,38.0519,38.0604,38.0262,38.0262,16700.0
2016-03-31 10:10:00,44.5,44.55,44.47,44.47,14071.0,38.0177,38.0604,37.9921,37.9921,14071.0
2016-03-31 10:20:00,44.47,44.52,44.47,44.47,7100.0,37.9921,38.0348,37.9921,37.9921,7100.0
2016-03-31 10:30:00,44.45,44.5,44.39,44.49,12208.0,37.975,38.0177,37.9237,38.0091,12208.0
2016-03-31 10:40:00,44.48,44.55,44.48,44.5,9122.0,38.0006,38.0604,38.0006,38.0177,9122.0
2016-03-31 10:50:00,44.51,44.52,44.46,44.47,5281.0,38.0262,38.0348,37.9835,37.9921,5281.0
2016-03-31 11:00:00,44.48,44.53,44.46,44.48,5175.0,38.0006,38.0433,37.9835,38.0006,5175.0
2016-03-31 11:10:00,44.48,44.51,44.46,44.49,4171.0,38.0006,38.0262,37.9835,38.0091,4171.0
2016-03-31 11:20:00,44.49,44.5,44.46,44.49,3856.0,38.0091,38.0177,37.9835,38.0091,3856.0
2016-03-31 11:30:00,44.49,44.49,44.4,44.43,7700.0,38.0091,38.0091,37.9323,37.9579,7700.0
2016-03-31 11:40:00,44.44,44.47,44.44,44.46,3416.0,37.9664,37.9921,37.9664,37.9835,3416.0
2016-03-31 11:50:00,44.46,44.5,44.46,44.47,5491.0,37.9835,38.0177,37.9835,37.9921,5491.0
2016-03-31 12:00:00,44.47,44.48,44.43,44.44,12457.0,37.9921,38.0006,37.9579,37.9664,12457.0
2016-03-31 12:10:00,44.43,44.44,44.4,44.42,7764.0,37.9579,37.9664,37.9323,37.9493,7764.0
2016-03-31 12:20:00,44.44,44.47,44.42,44.47,6202.0,37.9664,37.9921,37.9493,37.9921,6202.0
2016-03-31 12:30:00,44.48,44.49,44.41,44.41,8676.0,38.0006,38.0091,37.9408,37.9408,8676.0
2016-03-31 12:40:00,44.41,44.43,44.4,44.43,3801.0,37.9408,37.9579,37.9323,37.9579,3801.0
2016-03-31 12:50:00,44.44,44.44,44.41,44.43,3500.0,37.9664,37.9664,37.9408,37.9579,3500.0
2016-03-31 13:00:00,44.43,44.5,44.43,44.5,5100.0,37.9579,38.0177,37.9579,38.0177,5100.0
2016-03-31 13:10:00,44.49,44.5,44.45,44.46,5351.0,38.0091,38.0177,37.975,37.9835,5351.0
2016-03-31 13:20:00,44.44,44.48,44.41,44.43,6550.0,37.9664,38.0006,37.9408,37.9579,6550.0
2016-03-31 13:30:00,44.42,44.43,44.41,44.41,3347.0,37.9493,37.9579,37.9408,37.9408,3347.0
2016-03-31 13:40:00,44.41,44.41,44.34,44.38,9302.0,37.9408,37.9408,37.881,37.9152,9302.0
2016-03-31 13:50:00,44.39,44.42,44.38,44.42,6700.0,37.9237,37.9493,37.9152,37.9493,6700.0
2016-03-31 14:00:00,44.42,44.43,44.36,44.38,15132.0,37.9493,37.9579,37.8981,37.9152,15132.0
2016-03-31 14:10:00,44.38,44.43,44.37,44.41,11936.0,37.9152,37.9579,37.9066,37.9408,11936.0
2016-03-31 14:20:00,44.41,44.41,44.31,44.33,12077.0,37.9408,37.9408,37.8554,37.8725,12077.0
2016-03-31 14:30:00,44.33,44.4,44.31,44.37,24117.0,37.8725,37.9323,37.8554,37.9066,24117.0
2016-03-31 14:40:00,44.37,44.37,44.32,44.33,6337.0,37.9066,37.9066,37.8639,37.8725,6337.0
2016-03-31 14:50:00,44.32,44.37,44.29,44.34,21361.0,37.8639,37.9066,37.8383,37.881,21361.0
2016-03-31 15:00:00,44.32,44.39,44.32,44.39,14443.0,37.8639,37.9237,37.8639,37.9237,14443.0
2016-03-31 15:10:00,44.38,44.41,44.38,44.39,17974.0,37.9152,37.9408,37.9152,37.9237,17974.0
2016-03-31 15:20:00,44.4,44.5,44.4,44.47,27683.0,37.9323,38.0177,37.9323,37.9921,27683.0
2016-03-31 15:30:00,44.46,44.5,44.45,44.49,33828.0,37.9835,38.0177,37.975,38.0091,33828.0
2016-03-31 15:40:00,44.48,44.58,44.46,44.58,71711.0,38.0006,38.086,37.9835,38.086,71711.0
2016-03-31 15:50:00,44.58,44.6,44.47,44.48,129878.0,38.086,38.1031,37.9921,38.0006,129878.0
2016-04-01 09:30:00,44.29,44.29,44.05,44.25,18665.0,37.8383,37.8383,37.6332,37.8041,18665.0
2016-04-01 09:40:00,44.2,44.34,44.18,44.32,7798.0,37.7614,37.881,37.7443,37.8639,7798.0
2016-04-01 09:50:00,44.32,44.32,44.19,44.24,11237.0,37.8639,37.8639,37.7528,37.7956,11237.0
2016-04-01 10:00:00,44.26,44.37,44.23,44.35,6389.0,37.8127,37.9066,37.787,37.8895,6389.0
2016-04-01 10:10:00,44.36,44.45,44.36,44.41,10100.0,37.8981,37.975,37.8981,37.9408,10100.0
2016-04-01 10:20:00,44.41,44.5,44.39,44.5,17406.0,37.9408,38.0177,37.9237,38.0177,17406.0
2016-04-01 10:30:00,44.51,44.6,44.49,44.6,8636.0,38.0262,38.1031,38.0091,38.1031,8636.0
2016-04-01 10:40:00,44.6,44.61,44.54,44.56,5354.0,38.1031,38.1117,38.0519,38.069,5354.0
2016-04-01 10:50:00,44.54,44.55,44.51,44.55,6624.0,38.0519,38.0604,38.0262,38.0604,6624.0
2016-04-01 11:00:00,44.56,44.61,44.55,44.56,7125.0,38.069,38.1117,38.0604,38.069,7125.0
2016-04-01 11:10:00,44.58,44.61,44.56,44.56,14459.0,38.086,38.1117,38.069,38.069,14459.0
2016-04-01 11:20:00,44.55,44.59,44.52,44.58,6678.0,38.0604,38.0946,38.0348,38.086,6678.0
2016-04-01 11:30:00,44.58,44.63,44.56,44.62,7567.0,38.086,38.1288,38.069,38.1202,7567.0
2016-04-01 11:40:00,44.62,44.65,44.58,44.59,11722.0,38.1202,38.1458,38.086,38.0946,11722.0
2016-04-01 11:50:00,44.58,44.6,44.55,44.59,5525.0,38.086,38.1031,38.0604,38.0946,5525.0
2016-04-01 12:00:00,44.6,44.63,44.58,44.6,15099.0,38.1031,38.1288,38.086,38.1031,15099.0
2016-04-01 12:10:00,44.6,44.61,44.56,44.58,8394.0,38.1031,38.1117,38.069,38.086,8394.0
2016-04-01 12:20:00,44.59,44.61,44.56,44.59,11943.0,38.0946,38.1117,38.069,38.0946,11943.0
2016-04-01 12:30:00,44.6,44.6,44.57,44.59,5020.0,38.1031,38.1031,38.0775,38.0946,5020.0
2016-04-01 12:40:00,44.6,44.61,44.57,44.58,3102.0,38.1031,38.1117,38.0775,38.086,3102.0
2016-04-01 12:50:00,44.59,44.6,44.57,44.57,4100.0,38.0946,38.1031,38.0775,38.0775,4100.0
2016-04-01 13:00:00,44.57,44.57,44.52,44.52,2701.0,38.0775,38.0775,38.0348,38.0348,2701.0
2016-04-01 13:10:00,44.53,44.62,44.53,44.59,5400.0,38.0433,38.1202,38.0433,38.0946,5400.0
2016-04-01 13:20:00,44.59,44.63,44.58,44.62,10792.0,38.0946,38.1288,38.086,38.1202,10792.0
2016-04-01 13:30:00,44.63,44.63,44.55,44.58,11300.0,38.1288,38.1288,38.0604,38.086,11300.0
2016-04-01 13:40:00,44.58,44.6,44.57,44.59,6967.0,38.086,38.1031,38.0775,38.0946,6967.0
2016-04-01 13:50:00,44.59,44.59,44.51,44.52,12121.0,38.0946,38.0946,38.0262,38.0348,12121.0
2016-04-01 14:00:00,44.53,44.54,44.51,44.52,13331.0,38.0433,38.0519,38.0262,38.0348,13331.0
2016-04-01 14:10:00,44.52,44.54,44.51,44.54,14457.0,38.0348,38.0519,38.0262,38.0519,14457.0
2016-04-01 14:20:00,44.54,44.54,44.48,44.51,10824.0,38.0519,38.0519,38.0006,38.0262,10824.0
2016-04-01 14:30:00,44.52,44.58,44.51,44.57,11895.0,38.0348,38.086,38.0262,38.0775,11895.0
2016-04-01 14:40:00,44.57,44.64,44.56,44.62,7241.0,38.0775,38.1373,38.069,38.1202,7241.0
2016-04-01 14:50:00,44.63,44.65,44.62,44.63,8760.0,38.1288,38.1458,38.1202,38.1288,8760.0
2016-04-01 15:00:00,44.62,44.69,44.62,44.67,6684.0,38.1202,38.18,38.1202,38.1629,6684.0
2016-04-01 15:10:00,44.67,44.7,44.65,44.67,11616.0,38.1629,38.1886,38.1458,38.1629,11616.0
2016-04-01 15:20:00,44.66,44.67,44.64,44.66,11257.0,38.1544,38.1629,38.1373,38.1544,11257.0
2016-04-01 15:30:00,44.66,44.69,44.65,44.68,31507.0,38.1544,38.18,38.1458,38.1715,31507.0
2016-04-01 15:40:00,44.68,44.68,44.6,44.64,50848.0,38.1715,38.1715,38.1031,38.1373,50848.0
2016-04-01 15:50:00,44.64,44.66,44.61,44.62,76860.0,38.1373,38.1544,38.1117,38.1202,76860.0
2016-04-04 09:30:00,44.57,44.73,44.54,44.55,9068.0,38.0775,38.2142,38.0519,38.0604,9068.0
2016-04-04 09:40:00,44.52,44.59,44.52,44.59,3958.0,38.0348,38.0946,38.0348,38.0946,3958.0
2016-04-04 09:50:00,44.59,44.68,44.58,44.68,14254.0,38.0946,38.1715,38.086,38.1715,14254.0
2016-04-04 10:00:00,44.68,44.73,44.68,44.7,7673.0,38.1715,38.2142,38.1715,38.1886,7673.0
2016-04-04 10:10:00,44.72,44.72,44.63,44.66,10474.0,38.2056,38.2056,38.1288,38.1544,10474.0
2016-04-04 10:20:00,44.67,44.7,44.6,44.6,6136.0,38.1629,38.1886,38.1031,38.1031,6136.0
2016-04-04 10:30:00,44.59,44.66,44.56,44.59,42014.0,38.0946,38.1544,38.069,38.0946,42014.0
2016-04-04 10:40:00,44.6,44.64,44.53,44.56,48022.0,38.1031,38.1373,38.0433,38.069,48022.0
2016-04-04 10:50:00,44.55,44.62,44.44,44.45,52772.0,38.0604,38.1202,37.9664,37.975,52772.0
2016-04-04 11:00:00,44.44,44.47,44.42,44.44,8135.0,37.9664,37.9921,37.9493,37.9664,8135.0
2016-04-04 11:10:00,44.43,44.59,44.42,44.54,42878.0,37.9579,38.0946,37.9493,38.0519,42878.0
2016-04-04 11:20:00,44.54,44.65,44.53,44.53,28938.0,38.0519,38.1458,38.0433,38.0433,28938.0
2016-04-04 11:30:00,44.53,44.56,44.52,44.54,24927.0,38.0433,38.069,38.0348,38.0519,24927.0
2016-04-04 11:40:00,44.54,44.63,44.53,44.55,57452.0,38.0519,38.1288,38.0433,38.0604,57452.0
2016-04-04 11:50:00,44.56,44.58,44.44,44.46,71464.0,38.069,38.086,37.9664,37.9835,71464.0
2016-04-04 12:00:00,44.45,44.51,44.38,44.47,47677.0,37.975,38.0262,37.9152,37.9921,47677.0
2016-04-04 12:10:00,44.47,44.6,44.43,44.6,81814.0,37.9921,38.1031,37.9579,38.1031,81814.0
2016-04-04 12:20:00,44.61,44.62,44.55,44.56,17158.0,38.1117,38.1202,38.0604,38.069,17158.0
2016-04-04 12:30:00,44.54,44.54,44.47,44.49,32090.0,38.0519,38.0519,37.9921,38.0091,32090.0
2016-04-04 12:40:00,44.49,44.51,44.46,44.48,14636.0,38.0091,38.0262,37.9835,38.0006,14636.0
2016-04-04 12:50:00,44.48,44.51,44.47,44.51,15824.0,38.0006,38.0262,37.9921,38.0262,15824.0
2016-04-04 13:00:00,44.49,44.51,44.35,44.37,64503.0,38.0091,38.0262,37.8895,37.9066,64503.0
2016-04-04 13:10:00,44.37,44.37,44.3,44.32,21897.0,37.9066,37.9066,37.8468,37.8639,21897.0
2016-04-04 13:20:00,44.33,44.38,44.32,44.35,9774.0,37.8725,37.9152,37.8639,37.8895,9774.0
2016-04-04 13:30:00,44.34,44.41,44.34,44.41,5813.0,37.881,37.9408,37.881,37.9408,5813.0
2016-04-04 13:40:00,44.41,44.41,44.34,44.37,8338.0,37.9408,37.9408,37.881,37.9066,8338.0
2016-04-04 13:50:00,44.36,44.38,44.35,44.36,4921.0,37.8981,37.9152,37.8895,37.8981,4921.0
2016-04-04 14:00:00,44.35,44.35,44.31,44.32,8145.0,37.8895,37.8895,37.8554,37.8639,8145.0
2016-04-04 14:10:00,44.32,44.32,44.26,44.29,5495.0,37.8639,37.8639,37.8127,37.8383,5495.0
2016-04-04 14:20:00,44.28,44.34,44.28,44.34,9010.0,37.8297,37.881,37.8297,37.881,9010.0
2016-04-04 14:30:00,44.33,44.37,44.32,44.37,19400.0,37.8725,37.9066,37.8639,37.9066,19400.0
2016-04-04 14:40:00,44.37,44.42,44.36,44.41,17507.0,37.9066,37.9493,37.8981,37.9408,17507.0
2016-04-04 14:50:00,44.4,44.41,44.36,44.36,24927.0,37.9323,37.9408,37.8981,37.8981,24927.0
2016-04-04 15:00:00,44.36,44.42,44.36,44.39,10404.0,37.8981,37.9493,37.8981,37.9237,10404.0
2016-04-04 15:10:00,44.4,44.42,44.39,44.4,8531.0,37.9323,37.9493,37.9237,37.9323,8531.0
2016-04-04 15:20:00,44.4,44.4,44.31,44.31,12642.0,37.9323,37.9323,37.8554,37.8554,12642.0
2016-04-04 15:30:00,44.31,44.41,44.3,44.38,20043.0,37.8554,37.9408,37.8468,37.9152,20043.0
2016-04-04 15:40:00,44.38,44.4,44.35,44.39,23237.0,37.9152,37.9323,37.8895,37.9237,23237.0
2016-04-04 15:50:00,44.39,44.44,44.38,44.42,54638.0,37.9237,37.9664,37.9152,37.9493,54638.0
2016-04-05 09:30:00,44.09,44.22,44.0,44.08,7651.0,37.6674,37.7785,37.5905,37.6589,7651.0
2016-04-05 09:40:00,44.04,44.05,43.95,43.95,10340.0,37.6247,37.6332,37.5478,37.5478,10340.0
2016-04-05 09:50:00,43.98,44.04,43.96,44.03,13435.0,37.5734,37.6247,37.5564,37.6162,13435.0
2016-04-05 10:00:00,44.04,44.14,44.01,44.12,9195.0,37.6247,37.7101,37.5991,37.693,9195.0
2016-04-05 10:10:00,44.14,44.15,43.97,43.99,11108.0,37.7101,37.7187,37.5649,37.582,11108.0
2016-04-05 10:20:00,44.0,44.01,43.95,43.99,6278.0,37.5905,37.5991,37.5478,37.582,6278.0
2016-04-05 10:30:00,43.99,44.0,43.91,43.95,9600.0,37.582,37.5905,37.5136,37.5478,9600.0
2016-04-05 10:40:00,43.96,43.96,43.85,43.86,9523.0,37.5564,37.5564,37.4624,37.4709,9523.0
2016-04-05 10:50:00,43.85,43.88,43.84,43.84,5046.0,37.4624,37.488,37.4538,37.4538,5046.0
2016-04-05 11:00:00,43.84,43.95,43.84,43.95,7302.0,37.4538,37.5478,37.4538,37.5478,7302.0
2016-04-05 11:10:00,43.94,43.97,43.89,43.91,8442.0,37.5393,37.5649,37.4965,37.5136,8442.0
2016-04-05 11:20:00,43.91,43.98,43.91,43.98,8205.0,37.5136,37.5734,37.5136,37.5734,8205.0
2016-04-05 11:30:00,43.98,44.01,43.94,43.97,10071.0,37.5734,37.5991,37.5393,37.5649,10071.0
2016-04-05 11:40:00,43.98,44.02,43.9,43.94,8854.0,37.5734,37.6076,37.5051,37.5393,8854.0
2016-04-05 11:50:00,43.94,43.95,43.88,43.89,9593.0,37.5393,37.5478,37.488,37.4965,9593.0
2016-04-05 12:00:00,43.89,43.98,43.89,43.96,6091.0,37.4965,37.5734,37.4965,37.5564,6091.0
2016-04-05 12:10:00,43.96,43.96,43.86,43.87,4007.0,37.5564,37.5564,37.4709,37.4795,4007.0
2016-04-05 12:20:00,43.88,43.95,43.88,43.94,5909.0,37.488,37.5478,37.488,37.5393,5909.0
2016-04-05 12:30:00,43.94,43.96,43.93,43.96,2705.0,37.5393,37.5564,37.5307,37.5564,2705.0
2016-04-05 12:40:00,43.96,43.98,43.9,43.9,6565.0,37.5564,37.5734,37.5051,37.5051,6565.0
2016-04-05 12:50:00,43.9,43.9,43.86,43.89,6651.0,37.5051,37.5051,37.4709,37.4965,6651.0
2016-04-05 13:00:00,43.89,43.9,43.87,43.89,6856.0,37.4965,37.5051,37.4795,37.4965,6856.0
2016-04-05 13:10:00,43.89,43.94,43.88,43.9,7514.0,37.4965,37.5393,37.488,37.5051,7514.0
2016-04-05 13:20:00,43.91,43.96,43.9,43.95,6421.0,37.5136,37.5564,37.5051,37.5478,6421.0
2016-04-05 13:30:00,43.96,44.0,43.95,43.95,18325.0,37.5564,37.5905,37.5478,37.5478,18325.0
2016-04-05 13:40:00,43.95,43.96,43.93,43.93,4670.0,37.5478,37.5564,37.5307,37.5307,4670.0
2016-04-05 13:50:00,43.93,44.03,43.93,44.0,4162.0,37.5307,37.6162,37.5307,37.5905,4162.0
2016-04-05 14:00:00,44.0,44.0,43.97,43.99,4802.0,37.5905,37.5905,37.5649,37.582,4802.0
2016-04-05 14:10:00,43.97,43.98,43.95,43.98,1700.0,37.5649,37.5734,37.5478,37.5734,1700.0
2016-04-05 14:20:00,44.0,44.0,43.95,43.96,14878.0,37.5905,37.5905,37.5478,37.5564,14878.0
2016-04-05 14:30:00,43.97,43.99,43.96,43.99,5742.0,37.5649,37.582,37.5564,37.582,5742.0
2016-04-05 14:40:00,43.98,44.01,43.97,43.97,9239.0,37.5734,37.5991,37.5649,37.5649,9239.0
2016-04-05 14:50:00,43.97,43.99,43.94,43.95,6684.0,37.5649,37.582,37.5393,37.5478,6684.0
2016-04-05 15:00:00,43.94,43.94,43.86,43.86,14552.0,37.5393,37.5393,37.4709,37.4709,14552.0
2016-04-05 15:10:00,43.86,43.88,43.85,43.87,6500.0,37.4709,37.488,37.4624,37.4795,6500.0
2016-04-05 15:20:00,43.86,43.87,43.83,43.84,6702.0,37.4709,37.4795,37.4453,37.4538,6702.0
2016-04-05 15:30:00,43.84,43.87,43.8,43.8,24302.0,37.4538,37.4795,37.4197,37.4197,24302.0
2016-04-05 15:40:00,43.81,43.81,43.75,43.77,35255.0,37.4282,37.4282,37.3769,37.394,35255.0
2016-04-05 15:50:00,43.78,43.8,43.71,43.73,92257.0,37.4026,37.4197,37.3428,37.3599,92257.0
2016-04-06 09:30:00,43.79,43.85,43.59,43.79,13647.0,37.4111,37.4624,37.2403,37.4111,13647.0
2016-04-06 09:40:00,43.78,43.84,43.75,43.84,6190.0,37.4026,37.4538,37.3769,37.4538,6190.0
2016-04-06 09:50:00,43.81,43.83,43.75,43.75,4478.0,37.4282,37.4453,37.3769,37.3769,4478.0
2016-04-06 10:00:00,43.76,43.85,43.76,43.78,4591.0,37.3855,37.4624,37.3855,37.4026,4591.0
2016-04-06 10:10:00,43.76,43.8,43.75,43.78,3114.0,37.3855,37.4197,37.3769,37.4026,3114.0
2016-04-06 10:20:00,43.77,43.79,43.73,43.78,9789.0,37.394,37.4111,37.3599,37.4026,9789.0
2016-04-06 10:30:00,43.78,43.84,43.71,43.79,26567.0,37.4026,37.4538,37.3428,37.4111,26567.0
2016-04-06 10:40:00,43.8,43.93,43.8,43.93,5767.0,37.4197,37.5307,37.4197,37.5307,5767.0
2016-04-06 10:50:00,43.95,43.95,43.87,43.88,11794.0,37.5478,37.5478,37.4795,37.488,11794.0
2016-04-06 11:00:00,43.89,43.93,43.87,43.92,8364.0,37.4965,37.5307,37.4795,37.5222,8364.0
2016-04-06 11:10:00,43.92,43.95,43.9,43.9,7961.0,37.5222,37.5478,37.5051,37.5051,7961.0
2016-04-06 11:20:00,43.9,43.98,43.9,43.98,6683.0,37.5051,37.5734,37.5051,37.5734,6683.0
2016-04-06 11:30:00,43.97,44.0,43.93,43.95,17702.0,37.5649,37.5905,37.5307,37.5478,17702.0
2016-04-06 11:40:00,43.95,43.98,43.95,43.97,4600.0,37.5478,37.5734,37.5478,37.5649,4600.0
2016-04-06 11:50:00,43.98,43.98,43.94,43.96,5438.0,37.5734,37.5734,37.5393,37.5564,5438.0
2016-04-06 12:00:00,43.94,43.97,43.92,43.92,14591.0,37.5393,37.5649,37.5222,37.5222,14591.0
2016-04-06 12:10:00,43.92,43.93,43.92,43.93,2158.0,37.5222,37.5307,37.5222,37.5307,2158.0
2016-04-06 12:20:00,43.94,43.94,43.88,43.89,4200.0,37.5393,37.5393,37.488,37.4965,4200.0
2016-04-06 12:30:00,43.88,43.94,43.88,43.91,4744.0,37.488,37.5393,37.488,37.5136,4744.0
2016-04-06 12:40:00,43.91,43.94,43.88,43.92,11562.0,37.5136,37.5393,37.488,37.5222,11562.0
2016-04-06 12:50:00,43.92,43.93,43.9,43.9,3614.0,37.5222,37.5307,37.5051,37.5051,3614.0
2016-04-06 13:00:00,43.9,43.97,43.9,43.97,4100.0,37.5051,37.5649,37.5051,37.5649,4100.0
2016-04-06 13:10:00,43.98,44.01,43.98,44.0,3486.0,37.5734,37.5991,37.5734,37.5905,3486.0
2016-04-06 13:20:00,44.01,44.05,44.01,44.03,5771.0,37.5991,37.6332,37.5991,37.6162,5771.0
2016-04-06 13:30:00,44.04,44.04,44.01,44.02,8619.0,37.6247,37.6247,37.5991,37.6076,8619.0
2016-04-06 13:40:00,44.02,44.03,43.98,43.99,6723.0,37.6076,37.6162,37.5734,37.582,6723.0
2016-04-06 13:50:00,44.01,44.01,43.98,43.99,3718.0,37.5991,37.5991,37.5734,37.582,3718.0
2016-04-06 14:00:00,43.99,44.0,43.89,43.89,10495.0,37.582,37.5905,37.4965,37.4965,10495.0
2016-04-06 14:10:00,43.89,43.9,43.83,43.9,6547.0,37.4965,37.5051,37.4453,37.5051,6547.0
2016-04-06 14:20:00,43.91,43.93,43.88,43.91,7808.0,37.5136,37.5307,37.488,37.5136,7808.0
2016-04-06 14:30:00,43.91,43.95,43.84,43.84,15947.0,37.5136,37.5478,37.4538,37.4538,15947.0
2016-04-06 14:40:00,43.85,43.88,43.83,43.87,11892.0,37.4624,37.488,37.4453,37.4795,11892.0
2016-04-06 14:50:00,43.86,43.93,43.86,43.92,6341.0,37.4709,37.5307,37.4709,37.5222,6341.0
2016-04-06 15:00:00,43.92,44.04,43.91,44.03,8512.0,37.5222,37.6247,37.5136,37.6162,8512.0
2016-04-06 15:10:00,44.02,44.06,43.98,44.05,12056.0,37.6076,37.6418,37.5734,37.6332,12056.0
2016-04-06 15:20:00,44.05,44.06,43.99,44.0,9241.0,37.6332,37.6418,37.582,37.5905,9241.0
2016-04-06 15:30:00,43.99,44.03,43.98,43.98,19640.0,37.582,37.6162,37.5734,37.5734,19640.0
2016-04-06 15:40:00,43.99,44.02,43.97,43.98,38744.0,37.582,37.6076,37.5649,37.5734,38744.0
2016-04-06 15:50:00,43.97,44.02,43.95,44.01,63830.0,37.5649,37.6076,37.5478,37.5991,63830.0
2016-04-07 09:30:00,43.7,43.8,43.38,43.59,14522.0,37.3342,37.4197,37.0608,37.2403,14522.0
2016-04-07 09:40:00,43.58,43.65,43.57,43.62,9414.0,37.2317,37.2915,37.2232,37.2659,9414.0
2016-04-07 09:50:00,43.63,43.71,43.61,43.67,15005.0,37.2744,37.3428,37.2573,37.3086,15005.0
2016-04-07 10:00:00,43.67,43.76,43.63,43.72,7302.0,37.3086,37.3855,37.2744,37.3513,7302.0
2016-04-07 10:10:00,43.72,43.72,43.59,43.61,8300.0,37.3513,37.3513,37.2403,37.2573,8300.0
2016-04-07 10:20:00,43.6,43.63,43.55,43.56,7000.0,37.2488,37.2744,37.2061,37.2146,7000.0
2016-04-07 10:30:00,43.53,43.57,43.49,43.52,13911.0,37.189,37.2232,37.1548,37.1804,13911.0
2016-04-07 10:40:00,43.53,43.55,43.47,43.54,5918.0,37.189,37.2061,37.1377,37.1975,5918.0
2016-04-07 10:50:00,43.55,43.6,43.52,43.55,10205.0,37.2061,37.2488,37.1804,37.2061,10205.0
2016-04-07 11:00:00,43.55,43.56,43.43,43.45,8218.0,37.2061,37.2146,37.1036,37.1206,8218.0
2016-04-07 11:10:00,43.45,43.49,43.42,43.49,6359.0,37.1206,37.1548,37.095,37.1548,6359.0
2016-04-07 11:20:00,43.49,43.49,43.42,43.45,11268.0,37.1548,37.1548,37.095,37.1206,11268.0
2016-04-07 11:30:00,43.46,43.56,43.46,43.55,24905.0,37.1292,37.2146,37.1292,37.2061,24905.0
2016-04-07 11:40:00,43.55,43.63,43.48,43.63,20173.0,37.2061,37.2744,37.1463,37.2744,20173.0
2016-04-07 11:50:00,43.62,43.64,43.56,43.57,9037.0,37.2659,37.283,37.2146,37.2232,9037.0
2016-04-07 12:00:00,43.56,43.58,43.51,43.52,5296.0,37.2146,37.2317,37.1719,37.1804,5296.0
2016-04-07 12:10:00,43.51,43.52,43.42,43.44,7675.0,37.1719,37.1804,37.095,37.1121,7675.0
2016-04-07 12:20:00,43.45,43.47,43.4,43.46,6435.0,37.1206,37.1377,37.0779,37.1292,6435.0
2016-04-07 12:30:00,43.46,43.46,43.39,43.44,8490.0,37.1292,37.1292,37.0694,37.1121,8490.0
2016-04-07 12:40:00,43.44,43.45,43.39,43.45,6355.0,37.1121,37.1206,37.0694,37.1206,6355.0
2016-04-07 12:50:00,43.46,43.51,43.44,43.49,4992.0,37.1292,37.1719,37.1121,37.1548,4992.0
2016-04-07 13:00:00,43.48,43.5,43.47,43.5,8233.0,37.1463,37.1634,37.1377,37.1634,8233.0
2016-04-07 13:10:00,43.5,43.58,43.48,43.55,10206.0,37.1634,37.2317,37.1463,37.2061,10206.0
2016-04-07 13:20:00,43.55,43.56,43.49,43.49,8344.0,37.2061,37.2146,37.1548,37.1548,8344.0
2016-04-07 13:30:00,43.5,43.54,43.46,43.47,19809.0,37.1634,37.1975,37.1292,37.1377,19809.0
2016-04-07 13:40:00,43.48,43.5,43.42,43.42,5510.0,37.1463,37.1634,37.095,37.095,5510.0
2016-04-07 13:50:00,43.41,43.41,43.35,43.37,6678.0,37.0865,37.0865,37.0352,37.0523,6678.0
2016-04-07 14:00:00,43.37,43.37,43.28,43.28,8192.0,37.0523,37.0523,36.9754,36.9754,8192.0
2016-04-07 14:10:00,43.27,43.29,43.23,43.23,12880.0,36.9669,36.984,36.9327,36.9327,12880.0
2016-04-07 14:20:00,43.23,43.31,43.23,43.31,5652.0,36.9327,37.001,36.9327,37.001,5652.0
2016-04-07 14:30:00,43.31,43.34,43.29,43.33,16625.0,37.001,37.0267,36.984,37.0181,16625.0
2016-04-07 14:40:00,43.3,43.3,43.17,43.19,13424.0,36.9925,36.9925,36.8814,36.8985,13424.0
2016-04-07 14:50:00,43.2,43.24,43.18,43.21,12200.0,36.9071,36.9412,36.89,36.9156,12200.0
2016-04-07 15:00:00,43.2,43.35,43.18,43.35,23151.0,36.9071,37.0352,36.89,37.0352,23151.0
2016-04-07 15:10:00,43.34,43.38,43.32,43.35,10399.0,37.0267,37.0608,37.0096,37.0352,10399.0
2016-04-07 15:20:00,43.34,43.39,43.32,43.33,9554.0,37.0267,37.0694,37.0096,37.0181,9554.0
2016-04-07 15:30:00,43.33,43.36,43.27,43.27,24793.0,37.0181,37.0438,36.9669,36.9669,24793.0
2016-04-07 15:40:00,43.27,43.38,43.27,43.37,31956.0,36.9669,37.0608,36.9669,37.0523,31956.0
2016-04-07 15:50:00,43.37,43.45,43.32,43.43,152201.0,37.0523,37.1206,37.0096,37.1036,152201.0
2016-04-08 09:30:00,43.82,43.85,43.63,43.74,9786.0,37.4367,37.4624,37.2744,37.3684,9786.0
2016-04-08 09:40:00,43.76,43.91,43.76,43.87,4630.0,37.3855,37.5136,37.3855,37.4795,4630.0
2016-04-08 09:50:00,43.89,43.91,43.83,43.89,2371.0,37.4965,37.5136,37.4453,37.4965,2371.0
2016-04-08 10:00:00,43.91,43.94,43.87,43.89,17391.0,37.5136,37.5393,37.4795,37.4965,17391.0
2016-04-08 10:10:00,43.89,43.89,43.79,43.79,8489.0,37.4965,37.4965,37.4111,37.4111,8489.0
2016-04-08 10:20:00,43.79,43.82,43.72,43.75,5630.0,37.4111,37.4367,37.3513,37.3769,5630.0
2016-04-08 10:30:00,43.77,43.79,43.73,43.74,6279.0,37.394,37.4111,37.3599,37.3684,6279.0
2016-04-08 10:40:00,43.74,43.8,43.74,43.77,3919.0,37.3684,37.4197,37.3684,37.394,3919.0
2016-04-08 10:50:00,43.77,43.78,43.71,43.71,3200.0,37.394,37.4026,37.3428,37.3428,3200.0
2016-04-08 11:00:00,43.71,43.76,43.69,43.69,9321.0,37.3428,37.3855,37.3257,37.3257,9321.0
2016-04-08 11:10:00,43.69,43.7,43.6,43.61,5600.0,37.3257,37.3342,37.2488,37.2573,5600.0
2016-04-08 11:20:00,43.61,43.66,43.59,43.66,13124.0,37.2573,37.3001,37.2403,37.3001,13124.0
2016-04-08 11:30:00,43.64,43.65,43.53,43.54,5693.0,37.283,37.2915,37.189,37.1975,5693.0
2016-04-08 11:40:00,43.52,43.58,43.52,43.58,7000.0,37.1804,37.2317,37.1804,37.2317,7000.0
2016-04-08 11:50:00,43.56,43.62,43.56,43.62,5700.0,37.2146,37.2659,37.2146,37.2659,5700.0
2016-04-08 12:00:00,43.63,43.69,43.63,43.69,4868.0,37.2744,37.3257,37.2744,37.3257,4868.0
2016-04-08 12:10:00,43.7,43.73,43.68,43.69,4060.0,37.3342,37.3599,37.3171,37.3257,4060.0
2016-04-08 12:20:00,43.69,43.69,43.62,43.62,5807.0,37.3257,37.3257,37.2659,37.2659,5807.0
2016-04-08 12:30:00,43.62,43.65,43.57,43.63,7110.0,37.2659,37.2915,37.2232,37.2744,7110.0
2016-04-08 12:40:00,43.63,43.65,43.61,43.62,9008.0,37.2744,37.2915,37.2573,37.2659,9008.0
2016-04-08 12:50:00,43.63,43.64,43.62,43.63,6670.0,37.2744,37.283,37.2659,37.2744,6670.0
2016-04-08 13:00:00,43.64,43.64,43.6,43.62,6700.0,37.283,37.283,37.2488,37.2659,6700.0
2016-04-08 13:10:00,43.63,43.68,43.6,43.64,11993.0,37.2744,37.3171,37.2488,37.283,11993.0
2016-04-08 13:20:00,43.64,43.68,43.63,43.66,16835.0,37.283,37.3171,37.2744,37.3001,16835.0
2016-04-08 13:30:00,43.65,43.7,43.63,43.68,7609.0,37.2915,37.3342,37.2744,37.3171,7609.0
2016-04-08 13:40:00,43.67,43.68,43.63,43.65,4460.0,37.3086,37.3171,37.2744,37.2915,4460.0
2016-04-08 13:50:00,43.64,43.68,43.62,43.68,13588.0,37.283,37.3171,37.2659,37.3171,13588.0
2016-04-08 14:00:00,43.69,43.71,43.66,43.68,40215.0,37.3257,37.3428,37.3001,37.3171,40215.0
2016-04-08 14:10:00,43.68,43.73,43.68,43.69,47759.0,37.3171,37.3599,37.3171,37.3257,47759.0
2016-04-08 14:20:00,43.71,43.71,43.65,43.66,3793.0,37.3428,37.3428,37.2915,37.3001,3793.0
2016-04-08 14:30:00,43.68,43.69,43.67,43.68,5524.0,37.3171,37.3257,37.3086,37.3171,5524.0
2016-04-08 14:40:00,43.68,43.7,43.66,43.66,4964.0,37.3171,37.3342,37.3001,37.3001,4964.0
2016-04-08 14:50:00,43.66,43.66,43.6,43.64,9051.0,37.3001,37.3001,37.2488,37.283,9051.0
2016-04-08 15:00:00,43.64,43.66,43.53,43.54,8269.0,37.283,37.3001,37.189,37.1975,8269.0
2016-04-08 15:10:00,43.53,43.57,43.53,43.54,9473.0,37.189,37.2232,37.189,37.1975,9473.0
2016-04-08 15:20:00,43.54,43.55,43.51,43.52,12150.0,37.1975,37.2061,37.1719,37.1804,12150.0
2016-04-08 15:30:00,43.52,43.54,43.47,43.52,15283.0,37.1804,37.1975,37.1377,37.1804,15283.0
2016-04-08 15:40:00,43.51,43.52,43.49,43.49,80277.0,37.1719,37.1804,37.1548,37.1548,80277.0
2016-04-08 15:50:00,43.5,43.58,43.5,43.58,62840.0,37.1634,37.2317,37.1634,37.2317,62840.0
2016-04-11 09:30:00,43.57,43.9,43.24,43.88,18058.0,37.2232,37.5051,36.9412,37.488,18058.0
2016-04-11 09:40:00,43.93,43.96,43.76,43.96,9480.0,37.5307,37.5564,37.3855,37.5564,9480.0
2016-04-11 09:50:00,43.96,44.05,43.94,44.03,36460.0,37.5564,37.6332,37.5393,37.6162,36460.0
2016-04-11 10:00:00,44.06,44.17,44.06,44.09,16426.0,37.6418,37.7358,37.6418,37.6674,16426.0
2016-04-11 10:10:00,44.09,44.18,44.09,44.14,8339.0,37.6674,37.7443,37.6674,37.7101,8339.0
2016-04-11 10:20:00,44.14,44.15,44.06,44.06,7490.0,37.7101,37.7187,37.6418,37.6418,7490.0
2016-04-11 10:30:00,44.06,44.08,43.92,43.93,4720.0,37.6418,37.6589,37.5222,37.5307,4720.0
2016-04-11 10:40:00,43.93,43.93,43.86,43.92,8355.0,37.5307,37.5307,37.4709,37.5222,8355.0
2016-04-11 10:50:00,43.91,43.92,43.85,43.85,4629.0,37.5136,37.5222,37.4624,37.4624,4629.0
2016-04-11 11:00:00,43.84,43.9,43.8,43.9,6909.0,37.4538,37.5051,37.4197,37.5051,6909.0
2016-04-11 11:10:00,43.91,43.92,43.86,43.88,11971.0,37.5136,37.5222,37.4709,37.488,11971.0
2016-04-11 11:20:00,43.88,43.88,43.81,43.87,11528.0,37.488,37.488,37.4282,37.4795,11528.0
2016-04-11 11:30:00,43.87,43.87,43.74,43.79,11061.0,37.4795,37.4795,37.3684,37.4111,11061.0
2016-04-11 11:40:00,43.78,43.8,43.74,43.79,3000.0,37.4026,37.4197,37.3684,37.4111,3000.0
2016-04-11 11:50:00,43.79,43.89,43.79,43.89,6410.0,37.4111,37.4965,37.4111,37.4965,6410.0
2016-04-11 12:00:00,43.88,43.91,43.86,43.86,9036.0,37.488,37.5136,37.4709,37.4709,9036.0
2016-04-11 12:10:00,43.86,43.9,43.85,43.9,5993.0,37.4709,37.5051,37.4624,37.5051,5993.0
2016-04-11 12:20:00,43.89,43.89,43.85,43.85,3835.0,37.4965,37.4965,37.4624,37.4624,3835.0
2016-04-11 12:30:00,43.85,43.87,43.8,43.82,10154.0,37.4624,37.4795,37.4197,37.4367,10154.0
2016-04-11 12:40:00,43.83,43.83,43.79,43.83,2613.0,37.4453,37.4453,37.4111,37.4453,2613.0
2016-04-11 12:50:00,43.87,43.91,43.86,43.9,3641.0,37.4795,37.5136,37.4709,37.5051,3641.0
2016-04-11 13:00:00,43.89,43.9,43.87,43.89,3181.0,37.4965,37.5051,37.4795,37.4965,3181.0
2016-04-11 13:10:00,43.91,43.93,43.9,43.9,11054.0,37.5136,37.5307,37.5051,37.5051,11054.0
2016-04-11 13:20:00,43.9,43.9,43.87,43.87,5889.0,37.5051,37.5051,37.4795,37.4795,5889.0
2016-04-11 13:30:00,43.86,43.89,43.85,43.85,6247.0,37.4709,37.4965,37.4624,37.4624,6247.0
2016-04-11 13:40:00,43.84,43.85,43.83,43.85,3730.0,37.4538,37.4624,37.4453,37.4624,3730.0
2016-04-11 13:50:00,43.85,43.87,43.84,43.84,4147.0,37.4624,37.4795,37.4538,37.4538,4147.0
2016-04-11 14:00:00,43.85,43.88,43.8,43.8,23461.0,37.4624,37.488,37.4197,37.4197,23461.0
2016-04-11 14:10:00,43.8,43.84,43.8,43.84,12815.0,37.4197,37.4538,37.4197,37.4538,12815.0
2016-04-11 14:20:00,43.85,43.87,43.82,43.84,7638.0,37.4624,37.4795,37.4367,37.4538,7638.0
2016-04-11 14:30:00,43.83,43.85,43.78,43.85,10356.0,37.4453,37.4624,37.4026,37.4624,10356.0
2016-04-11 14:40:00,43.86,43.91,43.83,43.9,9636.0,37.4709,37.5136,37.4453,37.5051,9636.0
2016-04-11 14:50:00,43.9,43.94,43.86,43.89,10764.0,37.5051,37.5393,37.4709,37.4965,10764.0
2016-04-11 15:00:00,43.9,43.91,43.82,43.82,18327.0,37.5051,37.5136,37.4367,37.4367,18327.0
2016-04-11 15:10:00,43.81,43.84,43.79,43.83,9323.0,37.4282,37.4538,37.4111,37.4453,9323.0
2016-04-11 15:20:00,43.83,43.87,43.82,43.82,12197.0,37.4453,37.4795,37.4367,37.4367,12197.0
2016-04-11 15:30:00,43.82,43.85,43.79,43.84,30692.0,37.4367,37.4624,37.4111,37.4538,30692.0
2016-04-11 15:40:00,43.84,43.85,43.8,43.85,30275.0,37.4538,37.4624,37.4197,37.4624,30275.0
2016-04-11 15:50:00,43.84,43.89,43.82,43.82,42564.0,37.4538,37.4965,37.4367,37.4367,42564.0
2016-04-12 09:30:00,43.89,43.97,43.57,43.92,5223.0,37.4965,37.5649,37.2232,37.5222,5223.0
2016-04-12 09:40:00,43.93,44.07,43.93,43.99,7968.0,37.5307,37.6503,37.5307,37.582,7968.0
2016-04-12 09:50:00,43.98,44.02,43.94,44.0,5391.0,37.5734,37.6076,37.5393,37.5905,5391.0
2016-04-12 10:00:00,44.02,44.02,43.9,43.91,5625.0,37.6076,37.6076,37.5051,37.5136,5625.0
2016-04-12 10:10:00,43.89,43.89,43.8,43.83,10466.0,37.4965,37.4965,37.4197,37.4453,10466.0
2016-04-12 10:20:00,43.82,43.82,43.78,43.78,11354.0,37.4367,37.4367,37.4026,37.4026,11354.0
2016-04-12 10:30:00,43.8,43.93,43.8,43.82,12546.0,37.4197,37.5307,37.4197,37.4367,12546.0
2016-04-12 10:40:00,43.83,43.9,43.83,43.88,10915.0,37.4453,37.5051,37.4453,37.488,10915.0
2016-04-12 10:50:00,43.88,44.08,43.88,44.06,24229.0,37.488,37.6589,37.488,37.6418,24229.0
2016-04-12 11:00:00,44.05,44.07,44.0,44.06,22481.0,37.6332,37.6503,37.5905,37.6418,22481.0
2016-04-12 11:10:00,44.05,44.07,43.99,44.03,9200.0,37.6332,37.6503,37.582,37.6162,9200.0
2016-04-12 11:20:00,44.04,44.15,44.03,44.12,10707.0,37.6247,37.7187,37.6162,37.693,10707.0
2016-04-12 11:30:00,44.12,44.16,44.09,44.16,7999.0,37.693,37.7272,37.6674,37.7272,7999.0
2016-04-12 11:40:00,44.15,44.17,44.12,44.12,7091.0,37.7187,37.7358,37.693,37.693,7091.0
2016-04-12 11:50:00,44.13,44.16,44.0,44.01,67378.0,37.7016,37.7272,37.5905,37.5991,67378.0
2016-04-12 12:00:00,44.02,44.02,43.96,44.0,11910.0,37.6076,37.6076,37.5564,37.5905,11910.0
2016-04-12 12:10:00,44.01,44.03,43.99,44.0,5417.0,37.5991,37.6162,37.582,37.5905,5417.0
2016-04-12 12:20:00,44.0,44.03,44.0,44.03,4975.0,37.5905,37.6162,37.5905,37.6162,4975.0
2016-04-12 12:30:00,44.04,44.06,44.03,44.05,8439.0,37.6247,37.6418,37.6162,37.6332,8439.0
2016-04-12 12:40:00,44.04,44.08,44.02,44.02,5350.0,37.6247,37.6589,37.6076,37.6076,5350.0
2016-04-12 12:50:00,44.04,44.07,44.01,44.02,10007.0,37.6247,37.6503,37.5991,37.6076,10007.0
2016-04-12 13:00:00,44.02,44.03,44.01,44.02,15328.0,37.6076,37.6162,37.5991,37.6076,15328.0
2016-04-12 13:10:00,44.02,44.02,43.96,43.97,6771.0,37.6076,37.6076,37.5564,37.5649,6771.0
2016-04-12 13:20:00,43.97,44.0,43.97,43.98,3528.0,37.5649,37.5905,37.5649,37.5734,3528.0
2016-04-12 13:30:00,43.99,44.0,43.96,43.97,13574.0,37.582,37.5905,37.5564,37.5649,13574.0
2016-04-12 13:40:00,43.97,44.0,43.95,43.99,6084.0,37.5649,37.5905,37.5478,37.582,6084.0
2016-04-12 13:50:00,43.99,44.0,43.98,44.0,22443.0,37.582,37.5905,37.5734,37.5905,22443.0
2016-04-12 14:00:00,44.0,44.02,43.98,43.98,20347.0,37.5905,37.6076,37.5734,37.5734,20347.0
2016-04-12 14:10:00,43.98,44.06,43.97,44.05,15749.0,37.5734,37.6418,37.5649,37.6332,15749.0
2016-04-12 14:20:00,44.05,44.06,44.01,44.02,12497.0,37.6332,37.6418,37.5991,37.6076,12497.0
2016-04-12 14:30:00,44.01,44.05,44.0,44.05,9500.0,37.5991,37.6332,37.5905,37.6332,9500.0
2016-04-12 14:40:00,44.05,44.08,44.01,44.02,33987.0,37.6332,37.6589,37.5991,37.6076,33987.0
2016-04-12 14:50:00,44.02,44.03,43.99,44.0,34530.0,37.6076,37.6162,37.582,37.5905,34530.0
2016-04-12 15:00:00,43.99,44.07,43.99,44.07,8093.0,37.582,37.6503,37.582,37.6503,8093.0
2016-04-12 15:10:00,44.07,44.08,44.06,44.08,7532.0,37.6503,37.6589,37.6418,37.6589,7532.0
2016-04-12 15:20:00,44.08,44.08,44.02,44.04,11553.0,37.6589,37.6589,37.6076,37.6247,11553.0
2016-04-12 15:30:00,44.05,44.08,44.02,44.03,21475.0,37.6332,37.6589,37.6076,37.6162,21475.0
2016-04-12 15:40:00,44.02,44.08,44.02,44.02,61648.0,37.6076,37.6589,37.6076,37.6076,61648.0
2016-04-12 15:50:00,44.02,44.12,44.01,44.1,85449.0,37.6076,37.693,37.5991,37.676,85449.0
2016-04-13 09:30:00,44.19,44.41,44.12,44.41,16034.0,37.7528,37.9408,37.693,37.9408,16034.0
2016-04-13 09:40:00,44.39,44.45,44.33,44.33,5678.0,37.9237,37.975,37.8725,37.8725,5678.0
2016-04-13 09:50:00,44.33,44.33,44.27,44.31,5214.0,37.8725,37.8725,37.8212,37.8554,5214.0
2016-04-13 10:00:00,44.33,44.38,44.3,44.33,9306.0,37.8725,37.9152,37.8468,37.8725,9306.0
2016-04-13 10:10:00,44.33,44.35,44.27,44.33,17413.0,37.8725,37.8895,37.8212,37.8725,17413.0
2016-04-13 10:20:00,44.33,44.34,44.28,44.34,9707.0,37.8725,37.881,37.8297,37.881,9707.0
2016-04-13 10:30:00,44.35,44.37,44.28,44.32,41776.0,37.8895,37.9066,37.8297,37.8639,41776.0
2016-04-13 10:40:00,44.3,44.36,44.3,44.35,11936.0,37.8468,37.8981,37.8468,37.8895,11936.0
2016-04-13 10:50:00,44.35,44.44,44.34,44.35,11481.0,37.8895,37.9664,37.881,37.8895,11481.0
2016-04-13 11:00:00,44.36,44.44,44.35,44.44,4782.0,37.8981,37.9664,37.8895,37.9664,4782.0
2016-04-13 11:10:00,44.43,44.49,44.42,44.48,5907.0,37.9579,38.0091,37.9493,38.0006,5907.0
2016-04-13 11:20:00,44.49,44.52,44.46,44.51,8093.0,38.0091,38.0348,37.9835,38.0262,8093.0
2016-04-13 11:30:00,44.53,44.64,44.53,44.63,10249.0,38.0433,38.1373,38.0433,38.1288,10249.0
2016-04-13 11:40:00,44.64,44.7,44.63,44.67,14825.0,38.1373,38.1886,38.1288,38.1629,14825.0
2016-04-13 11:50:00,44.66,44.68,44.61,44.65,4646.0,38.1544,38.1715,38.1117,38.1458,4646.0
2016-04-13 12:00:00,44.63,44.63,44.56,44.6,4871.0,38.1288,38.1288,38.069,38.1031,4871.0
2016-04-13 12:10:00,44.6,44.63,44.57,44.57,3027.0,38.1031,38.1288,38.0775,38.0775,3027.0
2016-04-13 12:20:00,44.58,44.58,44.5,44.52,6587.0,38.086,38.086,38.0177,38.0348,6587.0
2016-04-13 12:30:00,44.52,44.53,44.49,44.51,5508.0,38.0348,38.0433,38.0091,38.0262,5508.0
2016-04-13 12:40:00,44.52,44.54,44.5,44.52,2867.0,38.0348,38.0519,38.0177,38.0348,2867.0
2016-04-13 12:50:00,44.53,44.53,44.47,44.5,3308.0,38.0433,38.0433,37.9921,38.0177,3308.0
2016-04-13 13:00:00,44.5,44.52,44.49,44.52,3131.0,38.0177,38.0348,38.0091,38.0348,3131.0
2016-04-13 13:10:00,44.5,44.52,44.48,44.51,2341.0,38.0177,38.0348,38.0006,38.0262,2341.0
2016-04-13 13:20:00,44.51,44.58,44.5,44.58,4647.0,38.0262,38.086,38.0177,38.086,4647.0
2016-04-13 13:30:00,44.58,44.61,44.55,44.6,6293.0,38.086,38.1117,38.0604,38.1031,6293.0
2016-04-13 13:40:00,44.6,44.61,44.59,44.6,4606.0,38.1031,38.1117,38.0946,38.1031,4606.0
2016-04-13 13:50:00,44.61,44.65,44.58,44.65,11644.0,38.1117,38.1458,38.086,38.1458,11644.0
2016-04-13 14:00:00,44.65,44.67,44.64,44.67,14951.0,38.1458,38.1629,38.1373,38.1629,14951.0
2016-04-13 14:10:00,44.68,44.7,44.64,44.66,16561.0,38.1715,38.1886,38.1373,38.1544,16561.0
2016-04-13 14:20:00,44.66,44.67,44.64,44.65,12683.0,38.1544,38.1629,38.1373,38.1458,12683.0
2016-04-13 14:30:00,44.64,44.7,44.64,44.68,8145.0,38.1373,38.1886,38.1373,38.1715,8145.0
2016-04-13 14:40:00,44.67,44.7,44.66,44.66,6201.0,38.1629,38.1886,38.1544,38.1544,6201.0
2016-04-13 14:50:00,44.65,44.68,44.65,44.65,7073.0,38.1458,38.1715,38.1458,38.1458,7073.0
2016-04-13 15:00:00,44.64,44.68,44.64,44.66,10853.0,38.1373,38.1715,38.1373,38.1544,10853.0
2016-04-13 15:10:00,44.66,44.68,44.65,44.68,11918.0,38.1544,38.1715,38.1458,38.1715,11918.0
2016-04-13 15:20:00,44.68,44.69,44.64,44.68,9214.0,38.1715,38.18,38.1373,38.1715,9214.0
2016-04-13 15:30:00,44.67,44.75,44.67,44.73,21018.0,38.1629,38.2313,38.1629,38.2142,21018.0
2016-04-13 15:40:00,44.73,44.79,44.72,44.74,34797.0,38.2142,38.2654,38.2056,38.2227,34797.0
2016-04-13 15:50:00,44.75,44.8,44.72,44.79,67042.0,38.2313,38.274,38.2056,38.2654,67042.0
2016-04-14 09:30:00,44.72,44.83,44.68,44.83,14760.0,38.2056,38.2996,38.1715,38.2996,14760.0
2016-04-14 09:40:00,44.82,44.82,44.76,44.77,6024.0,38.2911,38.2911,38.2398,38.2484,6024.0
2016-04-14 09:50:00,44.66,44.69,44.59,44.62,7327.0,38.1544,38.18,38.0946,38.1202,7327.0
2016-04-14 10:00:00,44.61,44.64,44.58,44.63,6029.0,38.1117,38.1373,38.086,38.1288,6029.0
2016-04-14 10:10:00,44.63,44.65,44.6,44.6,8721.0,38.1288,38.1458,38.1031,38.1031,8721.0
2016-04-14 10:20:00,44.6,44.66,44.59,44.62,20759.0,38.1031,38.1544,38.0946,38.1202,20759.0
2016-04-14 10:30:00,44.62,44.65,44.52,44.52,10491.0,38.1202,38.1458,38.0348,38.0348,10491.0
2016-04-14 10:40:00,44.54,44.54,44.48,44.53,17169.0,38.0519,38.0519,38.0006,38.0433,17169.0
2016-04-14 10:50:00,44.53,44.62,44.51,44.52,20700.0,38.0433,38.1202,38.0262,38.0348,20700.0
2016-04-14 11:00:00,44.52,44.65,44.51,44.64,42630.0,38.0348,38.1458,38.0262,38.1373,42630.0
2016-04-14 11:10:00,44.65,44.76,44.62,44.76,33310.0,38.1458,38.2398,38.1202,38.2398,33310.0
2016-04-14 11:20:00,44.76,44.76,44.7,44.71,7109.0,38.2398,38.2398,38.1886,38.1971,7109.0
2016-04-14 11:30:00,44.7,44.86,44.7,44.86,18344.0,38.1886,38.3252,38.1886,38.3252,18344.0
2016-04-14 11:40:00,44.85,44.88,44.82,44.83,7911.0,38.3167,38.3423,38.2911,38.2996,7911.0
2016-04-14 11:50:00,44.82,44.82,44.65,44.68,10897.0,38.2911,38.2911,38.1458,38.1715,10897.0
2016-04-14 12:00:00,44.68,44.71,44.66,44.69,16540.0,38.1715,38.1971,38.1544,38.18,16540.0
2016-04-14 12:10:00,44.69,44.71,44.67,44.68,5997.0,38.18,38.1971,38.1629,38.1715,5997.0
2016-04-14 12:20:00,44.66,44.7,44.66,44.7,6353.0,38.1544,38.1886,38.1544,38.1886,6353.0
2016-04-14 12:30:00,44.69,44.71,44.67,44.71,3348.0,38.18,38.1971,38.1629,38.1971,3348.0
2016-04-14 12:40:00,44.71,44.77,44.71,44.75,7126.0,38.1971,38.2484,38.1971,38.2313,7126.0
2016-04-14 12:50:00,44.75,44.76,44.74,44.74,6276.0,38.2313,38.2398,38.2227,38.2227,6276.0
2016-04-14 13:00:00,44.73,44.74,44.69,44.73,11012.0,38.2142,38.2227,38.18,38.2142,11012.0
2016-04-14 13:10:00,44.72,44.73,44.67,44.69,8387.0,38.2056,38.2142,38.1629,38.18,8387.0
2016-04-14 13:20:00,44.68,44.68,44.63,44.63,10349.0,38.1715,38.1715,38.1288,38.1288,10349.0
2016-04-14 13:30:00,44.64,44.65,44.62,44.62,9419.0,38.1373,38.1458,38.1202,38.1202,9419.0
2016-04-14 13:40:00,44.62,44.71,44.62,44.7,4655.0,38.1202,38.1971,38.1202,38.1886,4655.0
2016-04-14 13:50:00,44.7,44.71,44.68,44.68,10258.0,38.1886,38.1971,38.1715,38.1715,10258.0
2016-04-14 14:00:00,44.68,44.68,44.61,44.62,13429.0,38.1715,38.1715,38.1117,38.1202,13429.0
2016-04-14 14:10:00,44.62,44.67,44.62,44.66,9411.0,38.1202,38.1629,38.1202,38.1544,9411.0
2016-04-14 14:20:00,44.66,44.7,44.66,44.67,7534.0,38.1544,38.1886,38.1544,38.1629,7534.0
2016-04-14 14:30:00,44.68,44.68,44.63,44.64,12615.0,38.1715,38.1715,38.1288,38.1373,12615.0
2016-04-14 14:40:00,44.64,44.69,44.63,44.66,9758.0,38.1373,38.18,38.1288,38.1544,9758.0
2016-04-14 14:50:00,44.66,44.72,44.66,44.71,7290.0,38.1544,38.2056,38.1544,38.1971,7290.0
2016-04-14 15:00:00,44.69,44.7,44.66,44.66,6481.0,38.18,38.1886,38.1544,38.1544,6481.0
2016-04-14 15:10:00,44.66,44.66,44.62,44.63,8118.0,38.1544,38.1544,38.1202,38.1288,8118.0
2016-04-14 15:20:00,44.63,44.66,44.62,44.66,12609.0,38.1288,38.1544,38.1202,38.1544,12609.0
2016-04-14 15:30:00,44.65,44.67,44.62,44.66,14811.0,38.1458,38.1629,38.1202,38.1544,14811.0
2016-04-14 15:40:00,44.66,44.71,44.66,44.68,36659.0,38.1544,38.1971,38.1544,38.1715,36659.0
2016-04-14 15:50:00,44.67,44.71,44.66,44.68,80912.0,38.1629,38.1971,38.1544,38.1715,80912.0
2016-04-15 09:30:00,44.72,44.79,44.63,44.76,10579.0,38.2056,38.2654,38.1288,38.2398,10579.0
2016-04-15 09:40:00,44.75,44.93,44.74,44.9,20750.0,38.2313,38.3851,38.2227,38.3594,20750.0
2016-04-15 09:50:00,44.91,44.93,44.79,44.89,6700.0,38.368,38.3851,38.2654,38.3509,6700.0
2016-04-15 10:00:00,44.87,44.87,44.76,44.78,7625.0,38.3338,38.3338,38.2398,38.2569,7625.0
2016-04-15 10:10:00,44.78,44.84,44.76,44.84,13839.0,38.2569,38.3082,38.2398,38.3082,13839.0
2016-04-15 10:20:00,44.85,44.86,44.82,44.86,13232.0,38.3167,38.3252,38.2911,38.3252,13232.0
2016-04-15 10:30:00,44.87,44.93,44.87,44.91,5932.0,38.3338,38.3851,38.3338,38.368,5932.0
2016-04-15 10:40:00,44.9,44.9,44.84,44.87,5298.0,38.3594,38.3594,38.3082,38.3338,5298.0
2016-04-15 10:50:00,44.88,44.91,44.84,44.86,10012.0,38.3423,38.368,38.3082,38.3252,10012.0
2016-04-15 11:00:00,44.87,44.94,44.87,44.91,15691.0,38.3338,38.3936,38.3338,38.368,15691.0
2016-04-15 11:10:00,44.9,44.93,44.88,44.92,5800.0,38.3594,38.3851,38.3423,38.3765,5800.0
2016-04-15 11:20:00,44.92,44.92,44.84,44.84,6548.0,38.3765,38.3765,38.3082,38.3082,6548.0
2016-04-15 11:30:00,44.83,44.87,44.83,44.86,8421.0,38.2996,38.3338,38.2996,38.3252,8421.0
2016-04-15 11:40:00,44.85,44.89,44.85,44.86,4874.0,38.3167,38.3509,38.3167,38.3252,4874.0
2016-04-15 11:50:00,44.85,44.89,44.84,44.86,4708.0,38.3167,38.3509,38.3082,38.3252,4708.0
2016-04-15 12:00:00,44.86,44.87,44.81,44.81,7958.0,38.3252,38.3338,38.2825,38.2825,7958.0
2016-04-15 12:10:00,44.81,44.87,44.79,44.87,9631.0,38.2825,38.3338,38.2654,38.3338,9631.0
2016-04-15 12:20:00,44.88,44.88,44.8,44.81,5200.0,38.3423,38.3423,38.274,38.2825,5200.0
2016-04-15 12:30:00,44.81,44.81,44.77,44.79,5296.0,38.2825,38.2825,38.2484,38.2654,5296.0
2016-04-15 12:40:00,44.77,44.8,44.74,44.8,4100.0,38.2484,38.274,38.2227,38.274,4100.0
2016-04-15 12:50:00,44.79,44.81,44.78,44.8,4367.0,38.2654,38.2825,38.2569,38.274,4367.0
2016-04-15 13:00:00,44.81,44.82,44.79,44.79,2726.0,38.2825,38.2911,38.2654,38.2654,2726.0
2016-04-15 13:10:00,44.78,44.82,44.78,44.78,4508.0,38.2569,38.2911,38.2569,38.2569,4508.0
2016-04-15 13:20:00,44.78,44.81,44.78,44.8,5672.0,38.2569,38.2825,38.2569,38.274,5672.0
2016-04-15 13:30:00,44.79,44.79,44.76,44.78,3012.0,38.2654,38.2654,38.2398,38.2569,3012.0
2016-04-15 13:40:00,44.78,44.84,44.78,44.82,5322.0,38.2569,38.3082,38.2569,38.2911,5322.0
2016-04-15 13:50:00,44.81,44.83,44.77,44.8,4962.0,38.2825,38.2996,38.2484,38.274,4962.0
2016-04-15 14:00:00,44.79,44.8,44.76,44.77,10262.0,38.2654,38.274,38.2398,38.2484,10262.0
2016-04-15 14:10:00,44.77,44.8,44.76,44.76,6965.0,38.2484,38.274,38.2398,38.2398,6965.0
2016-04-15 14:20:00,44.76,44.81,44.76,44.81,7858.0,38.2398,38.2825,38.2398,38.2825,7858.0
2016-04-15 14:30:00,44.8,44.85,44.79,44.84,5617.0,38.274,38.3167,38.2654,38.3082,5617.0
2016-04-15 14:40:00,44.85,44.87,44.82,44.84,16456.0,38.3167,38.3338,38.2911,38.3082,16456.0
2016-04-15 14:50:00,44.84,44.9,44.84,44.9,8859.0,38.3082,38.3594,38.3082,38.3594,8859.0
2016-04-15 15:00:00,44.9,44.96,44.9,44.95,10358.0,38.3594,38.4107,38.3594,38.4021,10358.0
2016-04-15 15:10:00,44.95,44.96,44.91,44.93,10777.0,38.4021,38.4107,38.368,38.3851,10777.0
2016-04-15 15:20:00,44.93,44.95,44.92,44.94,10252.0,38.3851,38.4021,38.3765,38.3936,10252.0
2016-04-15 15:30:00,44.91,44.93,44.88,44.9,16604.0,38.368,38.3851,38.3423,38.3594,16604.0
2016-04-15 15:40:00,44.9,44.9,44.81,44.81,21776.0,38.3594,38.3594,38.2825,38.2825,21776.0
2016-04-15 15:50:00,44.82,44.95,44.82,44.94,92388.0,38.2911,38.4021,38.2911,38.3936,92388.0
2016-04-18 09:30:00,44.82,44.9,44.73,44.75,9408.0,38.2911,38.3594,38.2142,38.2313,9408.0
2016-04-18 09:40:00,44.77,44.89,44.77,44.89,4608.0,38.2484,38.3509,38.2484,38.3509,4608.0
2016-04-18 09:50:00,44.9,44.99,44.89,44.97,10235.0,38.3594,38.4363,38.3509,38.4192,10235.0
2016-04-18 10:00:00,44.98,45.15,44.98,45.12,59403.0,38.4278,38.573,38.4278,38.5474,59403.0
2016-04-18 10:10:00,45.09,45.11,44.99,45.1,7385.0,38.5217,38.5388,38.4363,38.5303,7385.0
2016-04-18 10:20:00,45.1,45.11,45.05,45.1,6009.0,38.5303,38.5388,38.4876,38.5303,6009.0
2016-04-18 10:30:00,45.1,45.15,45.02,45.04,9861.0,38.5303,38.573,38.4619,38.479,9861.0
2016-04-18 10:40:00,45.04,45.11,45.04,45.07,7348.0,38.479,38.5388,38.479,38.5047,7348.0
2016-04-18 10:50:00,45.07,45.17,45.07,45.11,10720.0,38.5047,38.5901,38.5047,38.5388,10720.0
2016-04-18 11:00:00,45.09,45.11,45.05,45.07,8267.0,38.5217,38.5388,38.4876,38.5047,8267.0
2016-04-18 11:10:00,45.07,45.16,45.05,45.16,10858.0,38.5047,38.5815,38.4876,38.5815,10858.0
2016-04-18 11:20:00,45.15,45.2,45.15,45.16,5880.0,38.573,38.6157,38.573,38.5815,5880.0
2016-04-18 11:30:00,45.16,45.17,45.13,45.15,5058.0,38.5815,38.5901,38.5559,38.573,5058.0
2016-04-18 11:40:00,45.16,45.27,45.15,45.25,22444.0,38.5815,38.6755,38.573,38.6584,22444.0
2016-04-18 11:50:00,45.25,45.31,45.22,45.23,89659.0,38.6584,38.7097,38.6328,38.6414,89659.0
2016-04-18 12:00:00,45.22,45.23,45.12,45.12,21743.0,38.6328,38.6414,38.5474,38.5474,21743.0
2016-04-18 12:10:00,45.11,45.2,45.11,45.18,31984.0,38.5388,38.6157,38.5388,38.5986,31984.0
2016-04-18 12:20:00,45.18,45.27,45.18,45.27,18206.0,38.5986,38.6755,38.5986,38.6755,18206.0
2016-04-18 12:30:00,45.28,45.31,45.25,45.28,8490.0,38.6841,38.7097,38.6584,38.6841,8490.0
2016-04-18 12:40:00,45.27,45.32,45.26,45.26,7149.0,38.6755,38.7182,38.667,38.667,7149.0
2016-04-18 12:50:00,45.25,45.25,45.22,45.22,6028.0,38.6584,38.6584,38.6328,38.6328,6028.0
2016-04-18 13:00:00,45.21,45.22,45.14,45.15,6064.0,38.6243,38.6328,38.5645,38.573,6064.0
2016-04-18 13:10:00,45.15,45.15,45.11,45.13,5057.0,38.573,38.573,38.5388,38.5559,5057.0
2016-04-18 13:20:00,45.12,45.17,45.11,45.17,5411.0,38.5474,38.5901,38.5388,38.5901,5411.0
2016-04-18 13:30:00,45.18,45.18,45.15,45.16,4326.0,38.5986,38.5986,38.573,38.5815,4326.0
2016-04-18 13:40:00,45.17,45.22,45.16,45.21,3593.0,38.5901,38.6328,38.5815,38.6243,3593.0
2016-04-18 13:50:00,45.22,45.26,45.2,45.26,5060.0,38.6328,38.667,38.6157,38.667,5060.0
2016-04-18 14:00:00,45.26,45.26,45.2,45.22,6014.0,38.667,38.667,38.6157,38.6328,6014.0
2016-04-18 14:10:00,45.21,45.22,45.18,45.22,13964.0,38.6243,38.6328,38.5986,38.6328,13964.0
2016-04-18 14:20:00,45.22,45.26,45.19,45.23,17041.0,38.6328,38.667,38.6072,38.6414,17041.0
2016-04-18 14:30:00,45.24,45.28,45.23,45.28,13164.0,38.6499,38.6841,38.6414,38.6841,13164.0
2016-04-18 14:40:00,45.28,45.31,45.28,45.31,8872.0,38.6841,38.7097,38.6841,38.7097,8872.0
2016-04-18 14:50:00,45.31,45.33,45.26,45.27,8302.0,38.7097,38.7268,38.667,38.6755,8302.0
2016-04-18 15:00:00,45.25,45.27,45.22,45.23,9938.0,38.6584,38.6755,38.6328,38.6414,9938.0
2016-04-18 15:10:00,45.23,45.24,45.21,45.23,10192.0,38.6414,38.6499,38.6243,38.6414,10192.0
2016-04-18 15:20:00,45.24,45.24,45.21,45.23,35757.0,38.6499,38.6499,38.6243,38.6414,35757.0
2016-04-18 15:30:00,45.23,45.27,45.23,45.24,12040.0,38.6414,38.6755,38.6414,38.6499,12040.0
2016-04-18 15:40:00,45.25,45.29,45.24,45.27,20265.0,38.6584,38.6926,38.6499,38.6755,20265.0
2016-04-18 15:50:00,45.27,45.3,45.26,45.29,35321.0,38.6755,38.7012,38.667,38.6926,35321.0
2016-04-19 09:30:00,45.28,45.43,45.2,45.33,13244.0,38.6841,38.8122,38.6157,38.7268,13244.0
2016-04-19 09:40:00,45.34,45.43,45.32,45.43,20477.0,38.7353,38.8122,38.7182,38.8122,20477.0
2016-04-19 09:50:00,45.44,45.62,45.44,45.62,27469.0,38.8208,38.9745,38.8208,38.9745,27469.0
2016-04-19 10:00:00,45.64,45.67,45.57,45.61,21877.0,38.9916,39.0173,38.9318,38.966,21877.0
2016-04-19 10:10:00,45.6,45.63,45.49,45.5,13274.0,38.9575,38.9831,38.8635,38.872,13274.0
2016-04-19 10:20:00,45.5,45.61,45.5,45.55,13200.0,38.872,38.966,38.872,38.9147,13200.0
2016-04-19 10:30:00,45.56,45.58,45.49,45.51,23257.0,38.9233,38.9404,38.8635,38.8806,23257.0
2016-04-19 10:40:00,45.51,45.54,45.49,45.52,9942.0,38.8806,38.9062,38.8635,38.8891,9942.0
2016-04-19 10:50:00,45.53,45.58,45.49,45.56,10092.0,38.8977,38.9404,38.8635,38.9233,10092.0
2016-04-19 11:00:00,45.56,45.64,45.56,45.63,18157.0,38.9233,38.9916,38.9233,38.9831,18157.0
2016-04-19 11:10:00,45.62,45.62,45.51,45.52,11941.0,38.9745,38.9745,38.8806,38.8891,11941.0
2016-04-19 11:20:00,45.51,45.51,45.48,45.48,4100.0,38.8806,38.8806,38.8549,38.8549,4100.0
2016-04-19 11:30:00,45.49,45.52,45.48,45.51,4370.0,38.8635,38.8891,38.8549,38.8806,4370.0
2016-04-19 11:40:00,45.5,45.5,45.47,45.47,10641.0,38.872,38.872,38.8464,38.8464,10641.0
2016-04-19 11:50:00,45.46,45.47,45.36,45.39,13731.0,38.8378,38.8464,38.7524,38.778,13731.0
2016-04-19 12:00:00,45.41,45.42,45.33,45.36,15139.0,38.7951,38.8037,38.7268,38.7524,15139.0
2016-04-19 12:10:00,45.36,45.4,45.33,45.36,60208.0,38.7524,38.7866,38.7268,38.7524,60208.0
2016-04-19 12:20:00,45.34,45.35,45.31,45.35,12066.0,38.7353,38.7439,38.7097,38.7439,12066.0
2016-04-19 12:30:00,45.35,45.36,45.3,45.3,7406.0,38.7439,38.7524,38.7012,38.7012,7406.0
2016-04-19 12:40:00,45.3,45.3,45.24,45.24,4119.0,38.7012,38.7012,38.6499,38.6499,4119.0
2016-04-19 12:50:00,45.24,45.26,45.21,45.25,15298.0,38.6499,38.667,38.6243,38.6584,15298.0
2016-04-19 13:00:00,45.26,45.26,45.24,45.26,5596.0,38.667,38.667,38.6499,38.667,5596.0
2016-04-19 13:10:00,45.26,45.27,45.23,45.24,3765.0,38.667,38.6755,38.6414,38.6499,3765.0
2016-04-19 13:20:00,45.25,45.29,45.25,45.26,4681.0,38.6584,38.6926,38.6584,38.667,4681.0
2016-04-19 13:30:00,45.26,45.26,45.23,45.23,4750.0,38.667,38.667,38.6414,38.6414,4750.0
2016-04-19 13:40:00,45.24,45.27,45.23,45.27,5700.0,38.6499,38.6755,38.6414,38.6755,5700.0
2016-04-19 13:50:00,45.27,45.28,45.23,45.24,4605.0,38.6755,38.6841,38.6414,38.6499,4605.0
2016-04-19 14:00:00,45.25,45.28,45.15,45.19,30197.0,38.6584,38.6841,38.573,38.6072,30197.0
2016-04-19 14:10:00,45.19,45.25,45.19,45.22,7983.0,38.6072,38.6584,38.6072,38.6328,7983.0
2016-04-19 14:20:00,45.23,45.27,45.21,45.24,12274.0,38.6414,38.6755,38.6243,38.6499,12274.0
2016-04-19 14:30:00,45.24,45.24,45.17,45.17,9415.0,38.6499,38.6499,38.5901,38.5901,9415.0
2016-04-19 14:40:00,45.17,45.21,45.15,45.2,15335.0,38.5901,38.6243,38.573,38.6157,15335.0
2016-04-19 14:50:00,45.2,45.21,45.16,45.16,9827.0,38.6157,38.6243,38.5815,38.5815,9827.0
2016-04-19 15:00:00,45.17,45.2,45.13,45.19,8754.0,38.5901,38.6157,38.5559,38.6072,8754.0
2016-04-19 15:10:00,45.19,45.27,45.17,45.21,36714.0,38.6072,38.6755,38.5901,38.6243,36714.0
2016-04-19 15:20:00,45.2,45.26,45.19,45.24,7150.0,38.6157,38.667,38.6072,38.6499,7150.0
2016-04-19 15:30:00,45.25,45.27,45.2,45.23,26895.0,38.6584,38.6755,38.6157,38.6414,26895.0
2016-04-19 15:40:00,45.23,45.28,45.21,45.28,52284.0,38.6414,38.6841,38.6243,38.6841,52284.0
2016-04-19 15:50:00,45.28,45.33,45.27,45.32,102131.0,38.6841,38.7268,38.6755,38.7182,102131.0
2016-04-20 09:30:00,45.4,45.51,45.18,45.49,5996.0,38.7866,38.8806,38.5986,38.8635,5996.0
2016-04-20 09:40:00,45.32,45.43,45.31,45.37,5600.0,38.7182,38.8122,38.7097,38.761,5600.0
2016-04-20 09:50:00,45.36,45.38,45.26,45.26,7631.0,38.7524,38.7695,38.667,38.667,7631.0
2016-04-20 10:00:00,45.23,45.28,45.21,45.23,3526.0,38.6414,38.6841,38.6243,38.6414,3526.0
2016-04-20 10:10:00,45.21,45.27,45.21,45.23,11168.0,38.6243,38.6755,38.6243,38.6414,11168.0
2016-04-20 10:20:00,45.22,45.23,45.17,45.18,8608.0,38.6328,38.6414,38.5901,38.5986,8608.0
2016-04-20 10:30:00,45.19,45.21,45.09,45.09,7177.0,38.6072,38.6243,38.5217,38.5217,7177.0
2016-04-20 10:40:00,45.08,45.08,45.03,45.07,10722.0,38.5132,38.5132,38.4705,38.5047,10722.0
2016-04-20 10:50:00,45.08,45.14,45.08,45.12,6880.0,38.5132,38.5645,38.5132,38.5474,6880.0
2016-04-20 11:00:00,45.11,45.11,45.06,45.07,5047.0,38.5388,38.5388,38.4961,38.5047,5047.0
2016-04-20 11:10:00,45.08,45.11,45.05,45.1,7313.0,38.5132,38.5388,38.4876,38.5303,7313.0
2016-04-20 11:20:00,45.11,45.11,45.08,45.09,5566.0,38.5388,38.5388,38.5132,38.5217,5566.0
2016-04-20 11:30:00,45.09,45.12,45.07,45.11,12179.0,38.5217,38.5474,38.5047,38.5388,12179.0
2016-04-20 11:40:00,45.11,45.14,45.09,45.09,8490.0,38.5388,38.5645,38.5217,38.5217,8490.0
2016-04-20 11:50:00,45.09,45.09,45.05,45.06,7171.0,38.5217,38.5217,38.4876,38.4961,7171.0
2016-04-20 12:00:00,45.07,45.09,45.05,45.06,3696.0,38.5047,38.5217,38.4876,38.4961,3696.0
2016-04-20 12:10:00,45.05,45.05,44.96,44.97,5206.0,38.4876,38.4876,38.4107,38.4192,5206.0
2016-04-20 12:20:00,44.97,44.99,44.96,44.99,6638.0,38.4192,38.4363,38.4107,38.4363,6638.0
2016-04-20 12:30:00,44.98,45.04,44.96,45.04,15183.0,38.4278,38.479,38.4107,38.479,15183.0
2016-04-20 12:40:00,45.05,45.11,45.04,45.11,10417.0,38.4876,38.5388,38.479,38.5388,10417.0
2016-04-20 12:50:00,45.09,45.17,45.09,45.15,3799.0,38.5217,38.5901,38.5217,38.573,3799.0
2016-04-20 13:00:00,45.15,45.17,45.11,45.11,11314.0,38.573,38.5901,38.5388,38.5388,11314.0
2016-04-20 13:10:00,45.11,45.18,45.1,45.18,37233.0,38.5388,38.5986,38.5303,38.5986,37233.0
2016-04-20 13:20:00,45.18,45.21,45.16,45.18,8827.0,38.5986,38.6243,38.5815,38.5986,8827.0
2016-04-20 13:30:00,45.18,45.22,45.18,45.22,1638.0,38.5986,38.6328,38.5986,38.6328,1638.0
2016-04-20 13:40:00,45.23,45.26,45.21,45.26,4770.0,38.6414,38.667,38.6243,38.667,4770.0
2016-04-20 13:50:00,45.26,45.28,45.25,45.25,2619.0,38.667,38.6841,38.6584,38.6584,2619.0
2016-04-20 14:00:00,45.25,45.28,45.24,45.26,5573.0,38.6584,38.6841,38.6499,38.667,5573.0
2016-04-20 14:10:00,45.27,45.32,45.27,45.29,5028.0,38.6755,38.7182,38.6755,38.6926,5028.0
2016-04-20 14:20:00,45.29,45.32,45.29,45.32,5469.0,38.6926,38.7182,38.6926,38.7182,5469.0
2016-04-20 14:30:00,45.33,45.38,45.33,45.37,7515.0,38.7268,38.7695,38.7268,38.761,7515.0
2016-04-20 14:40:00,45.37,45.39,45.35,45.37,3659.0,38.761,38.778,38.7439,38.761,3659.0
2016-04-20 14:50:00,45.38,45.44,45.37,45.42,11722.0,38.7695,38.8208,38.761,38.8037,11722.0
2016-04-20 15:00:00,45.42,45.46,45.42,45.45,5154.0,38.8037,38.8378,38.8037,38.8293,5154.0
2016-04-20 15:10:00,45.45,45.45,45.39,45.4,7612.0,38.8293,38.8293,38.778,38.7866,7612.0
2016-04-20 15:20:00,45.41,45.41,45.37,45.38,6581.0,38.7951,38.7951,38.761,38.7695,6581.0
2016-04-20 15:30:00,45.38,45.38,45.31,45.32,17217.0,38.7695,38.7695,38.7097,38.7182,17217.0
2016-04-20 15:40:00,45.32,45.37,45.28,45.35,24378.0,38.7182,38.761,38.6841,38.7439,24378.0
2016-04-20 15:50:00,45.36,45.4,45.34,45.34,46299.0,38.7524,38.7866,38.7353,38.7353,46299.0
2016-04-21 09:30:00,45.2,45.22,44.95,45.02,14317.0,38.6157,38.6328,38.4021,38.4619,14317.0
2016-04-21 09:40:00,45.03,45.1,44.98,45.03,13270.0,38.4705,38.5303,38.4278,38.4705,13270.0
2016-04-21 09:50:00,45.02,45.12,45.02,45.1,11106.0,38.4619,38.5474,38.4619,38.5303,11106.0
2016-04-21 10:00:00,45.1,45.1,45.01,45.1,14537.0,38.5303,38.5303,38.4534,38.5303,14537.0
2016-04-21 10:10:00,45.11,45.2,45.08,45.16,19596.0,38.5388,38.6157,38.5132,38.5815,19596.0
2016-04-21 10:20:00,45.16,45.28,45.15,45.24,20168.0,38.5815,38.6841,38.573,38.6499,20168.0
2016-04-21 10:30:00,45.25,45.32,45.23,45.3,13900.0,38.6584,38.7182,38.6414,38.7012,13900.0
2016-04-21 10:40:00,45.3,45.37,45.28,45.36,28296.0,38.7012,38.761,38.6841,38.7524,28296.0
2016-04-21 10:50:00,45.37,45.53,45.36,45.47,20912.0,38.761,38.8977,38.7524,38.8464,20912.0
2016-04-21 11:00:00,45.47,45.48,45.35,45.36,10044.0,38.8464,38.8549,38.7439,38.7524,10044.0
2016-04-21 11:10:00,45.35,45.41,45.33,45.41,13155.0,38.7439,38.7951,38.7268,38.7951,13155.0
2016-04-21 11:20:00,45.42,45.44,45.37,45.43,17105.0,38.8037,38.8208,38.761,38.8122,17105.0
2016-04-21 11:30:00,45.44,45.44,45.33,45.34,11744.0,38.8208,38.8208,38.7268,38.7353,11744.0
2016-04-21 11:40:00,45.32,45.41,45.31,45.38,28180.0,38.7182,38.7951,38.7097,38.7695,28180.0
2016-04-21 11:50:00,45.39,45.44,45.36,45.36,9286.0,38.778,38.8208,38.7524,38.7524,9286.0
2016-04-21 12:00:00,45.35,45.36,45.32,45.33,13796.0,38.7439,38.7524,38.7182,38.7268,13796.0
2016-04-21 12:10:00,45.32,45.33,45.28,45.3,4205.0,38.7182,38.7268,38.6841,38.7012,4205.0
2016-04-21 12:20:00,45.3,45.33,45.26,45.33,13537.0,38.7012,38.7268,38.667,38.7268,13537.0
2016-04-21 12:30:00,45.3,45.3,45.26,45.27,3451.0,38.7012,38.7012,38.667,38.6755,3451.0
2016-04-21 12:40:00,45.26,45.33,45.26,45.27,8500.0,38.667,38.7268,38.667,38.6755,8500.0
2016-04-21 12:50:00,45.27,45.29,45.25,45.26,4227.0,38.6755,38.6926,38.6584,38.667,4227.0
2016-04-21 13:00:00,45.25,45.3,45.24,45.25,4830.0,38.6584,38.7012,38.6499,38.6584,4830.0
2016-04-21 13:10:00,45.23,45.24,45.21,45.22,2765.0,38.6414,38.6499,38.6243,38.6328,2765.0
2016-04-21 13:20:00,45.21,45.24,45.13,45.13,7901.0,38.6243,38.6499,38.5559,38.5559,7901.0
2016-04-21 13:30:00,45.13,45.13,45.05,45.05,6589.0,38.5559,38.5559,38.4876,38.4876,6589.0
2016-04-21 13:40:00,45.05,45.1,45.02,45.02,7331.0,38.4876,38.5303,38.4619,38.4619,7331.0
2016-04-21 13:50:00,45.01,45.01,44.96,44.97,4483.0,38.4534,38.4534,38.4107,38.4192,4483.0
2016-04-21 14:00:00,44.96,44.98,44.95,44.96,4409.0,38.4107,38.4278,38.4021,38.4107,4409.0
2016-04-21 14:10:00,44.95,44.98,44.94,44.96,16366.0,38.4021,38.4278,38.3936,38.4107,16366.0
2016-04-21 14:20:00,44.96,44.96,44.92,44.95,17306.0,38.4107,38.4107,38.3765,38.4021,17306.0
2016-04-21 14:30:00,44.94,44.94,44.78,44.78,28365.0,38.3936,38.3936,38.2569,38.2569,28365.0
2016-04-21 14:40:00,44.78,44.81,44.75,44.8,21961.0,38.2569,38.2825,38.2313,38.274,21961.0
2016-04-21 14:50:00,44.79,44.81,44.75,44.81,15496.0,38.2654,38.2825,38.2313,38.2825,15496.0
2016-04-21 15:00:00,44.82,44.9,44.79,44.85,62916.0,38.2911,38.3594,38.2654,38.3167,62916.0
2016-04-21 15:10:00,44.85,44.86,44.82,44.82,12058.0,38.3167,38.3252,38.2911,38.2911,12058.0
2016-04-21 15:20:00,44.81,44.83,44.76,44.78,22499.0,38.2825,38.2996,38.2398,38.2569,22499.0
2016-04-21 15:30:00,44.79,44.85,44.79,44.82,24475.0,38.2654,38.3167,38.2654,38.2911,24475.0
2016-04-21 15:40:00,44.82,44.85,44.78,44.79,46447.0,38.2911,38.3167,38.2569,38.2654,46447.0
2016-04-21 15:50:00,44.79,44.79,44.73,44.74,64224.0,38.2654,38.2654,38.2142,38.2227,64224.0
2016-04-22 09:30:00,44.69,45.04,44.67,44.91,9480.0,38.18,38.479,38.1629,38.368,9480.0
2016-04-22 09:40:00,44.94,45.05,44.91,45.0,8265.0,38.3936,38.4876,38.368,38.4449,8265.0
2016-04-22 09:50:00,45.0,45.19,44.96,45.19,8912.0,38.4449,38.6072,38.4107,38.6072,8912.0
2016-04-22 10:00:00,45.2,45.24,45.18,45.2,9787.0,38.6157,38.6499,38.5986,38.6157,9787.0
2016-04-22 10:10:00,45.21,45.28,45.19,45.2,22455.0,38.6243,38.6841,38.6072,38.6157,22455.0
2016-04-22 10:20:00,45.18,45.23,45.17,45.18,9930.0,38.5986,38.6414,38.5901,38.5986,9930.0
2016-04-22 10:30:00,45.18,45.19,44.92,44.92,28395.0,38.5986,38.6072,38.3765,38.3765,28395.0
2016-04-22 10:40:00,44.92,44.92,44.85,44.86,28828.0,38.3765,38.3765,38.3167,38.3252,28828.0
2016-04-22 10:50:00,44.85,44.91,44.8,44.8,29221.0,38.3167,38.368,38.274,38.274,29221.0
2016-04-22 11:00:00,44.81,44.86,44.8,44.83,39562.0,38.2825,38.3252,38.274,38.2996,39562.0
2016-04-22 11:10:00,44.83,44.87,44.81,44.86,54881.0,38.2996,38.3338,38.2825,38.3252,54881.0
2016-04-22 11:20:00,44.86,44.94,44.85,44.94,74798.0,38.3252,38.3936,38.3167,38.3936,74798.0
2016-04-22 11:30:00,44.95,45.01,44.95,44.97,41464.0,38.4021,38.4534,38.4021,38.4192,41464.0
2016-04-22 11:40:00,44.98,44.99,44.95,44.97,8965.0,38.4278,38.4363,38.4021,38.4192,8965.0
2016-04-22 11:50:00,44.96,44.97,44.91,44.95,25502.0,38.4107,38.4192,38.368,38.4021,25502.0
2016-04-22 12:00:00,44.95,44.96,44.94,44.95,19370.0,38.4021,38.4107,38.3936,38.4021,19370.0
2016-04-22 12:10:00,44.94,45.01,44.94,45.01,41992.0,38.3936,38.4534,38.3936,38.4534,41992.0
2016-04-22 12:20:00,45.0,45.01,44.92,44.92,43180.0,38.4449,38.4534,38.3765,38.3765,43180.0
2016-04-22 12:30:00,44.92,44.96,44.91,44.94,27076.0,38.3765,38.4107,38.368,38.3936,27076.0
2016-04-22 12:40:00,44.94,44.96,44.9,44.95,34444.0,38.3936,38.4107,38.3594,38.4021,34444.0
2016-04-22 12:50:00,44.96,44.97,44.93,44.95,30647.0,38.4107,38.4192,38.3851,38.4021,30647.0
2016-04-22 13:00:00,44.96,45.01,44.93,45.0,43589.0,38.4107,38.4534,38.3851,38.4449,43589.0
2016-04-22 13:10:00,45.0,45.01,44.98,45.0,17547.0,38.4449,38.4534,38.4278,38.4449,17547.0
2016-04-22 13:20:00,45.0,45.06,45.0,45.02,15218.0,38.4449,38.4961,38.4449,38.4619,15218.0
2016-04-22 13:30:00,45.02,45.04,44.98,45.0,29503.0,38.4619,38.479,38.4278,38.4449,29503.0
2016-04-22 13:40:00,45.01,45.05,45.0,45.02,40073.0,38.4534,38.4876,38.4449,38.4619,40073.0
2016-04-22 13:50:00,45.02,45.05,45.0,45.04,43985.0,38.4619,38.4876,38.4449,38.479,43985.0
2016-04-22 14:00:00,45.04,45.05,45.01,45.04,29473.0,38.479,38.4876,38.4534,38.479,29473.0
2016-04-22 14:10:00,45.04,45.04,45.01,45.03,33159.0,38.479,38.479,38.4534,38.4705,33159.0
2016-04-22 14:20:00,45.02,45.04,45.02,45.03,14933.0,38.4619,38.479,38.4619,38.4705,14933.0
2016-04-22 14:30:00,45.04,45.04,45.02,45.03,24256.0,38.479,38.479,38.4619,38.4705,24256.0
2016-04-22 14:40:00,45.02,45.03,44.99,45.02,19076.0,38.4619,38.4705,38.4363,38.4619,19076.0
2016-04-22 14:50:00,45.03,45.03,45.02,45.02,12224.0,38.4705,38.4705,38.4619,38.4619,12224.0
2016-04-22 15:00:00,45.02,45.03,44.99,45.0,16704.0,38.4619,38.4705,38.4363,38.4449,16704.0
2016-04-22 15:10:00,45.0,45.01,44.91,44.91,31879.0,38.4449,38.4534,38.368,38.368,31879.0
2016-04-22 15:20:00,44.91,44.98,44.9,44.96,15857.0,38.368,38.4278,38.3594,38.4107,15857.0
2016-04-22 15:30:00,44.97,44.97,44.91,44.93,29092.0,38.4192,38.4192,38.368,38.3851,29092.0
2016-04-22 15:40:00,44.93,44.98,44.92,44.97,55785.0,38.3851,38.4278,38.3765,38.4192,55785.0
2016-04-22 15:50:00,44.98,45.05,44.97,45.03,113078.0,38.4278,38.4876,38.4192,38.4705,113078.0
2016-04-25 09:30:00,44.99,45.05,44.87,44.98,11570.0,38.4363,38.4876,38.3338,38.4278,11570.0
2016-04-25 09:40:00,45.0,45.0,44.77,44.82,6134.0,38.4449,38.4449,38.2484,38.2911,6134.0
2016-04-25 09:50:00,44.82,44.84,44.79,44.79,8157.0,38.2911,38.3082,38.2654,38.2654,8157.0
2016-04-25 10:00:00,44.8,44.8,44.66,44.71,8922.0,38.274,38.274,38.1544,38.1971,8922.0
2016-04-25 10:10:00,44.71,44.72,44.66,44.68,11948.0,38.1971,38.2056,38.1544,38.1715,11948.0
2016-04-25 10:20:00,44.67,44.78,44.67,44.77,6646.0,38.1629,38.2569,38.1629,38.2484,6646.0
2016-04-25 10:30:00,44.78,44.82,44.77,44.79,5821.0,38.2569,38.2911,38.2484,38.2654,5821.0
2016-04-25 10:40:00,44.77,44.8,44.76,44.78,8393.0,38.2484,38.274,38.2398,38.2569,8393.0
2016-04-25 10:50:00,44.78,44.81,44.73,44.8,5659.0,38.2569,38.2825,38.2142,38.274,5659.0
2016-04-25 11:00:00,44.81,44.82,44.78,44.78,3808.0,38.2825,38.2911,38.2569,38.2569,3808.0
2016-04-25 11:10:00,44.77,44.82,44.75,44.8,5043.0,38.2484,38.2911,38.2313,38.274,5043.0
2016-04-25 11:20:00,44.81,44.87,44.81,44.81,6689.0,38.2825,38.3338,38.2825,38.2825,6689.0
2016-04-25 11:30:00,44.81,44.81,44.75,44.75,11922.0,38.2825,38.2825,38.2313,38.2313,11922.0
2016-04-25 11:40:00,44.75,44.78,44.75,44.78,7018.0,38.2313,38.2569,38.2313,38.2569,7018.0
2016-04-25 11:50:00,44.78,44.85,44.77,44.85,8833.0,38.2569,38.3167,38.2484,38.3167,8833.0
2016-04-25 12:00:00,44.84,44.86,44.8,44.8,8106.0,38.3082,38.3252,38.274,38.274,8106.0
2016-04-25 12:10:00,44.78,44.81,44.78,44.8,3662.0,38.2569,38.2825,38.2569,38.274,3662.0
2016-04-25 12:20:00,44.8,44.83,44.78,44.8,6305.0,38.274,38.2996,38.2569,38.274,6305.0
2016-04-25 12:30:00,44.8,44.81,44.74,44.74,13973.0,38.274,38.2825,38.2227,38.2227,13973.0
2016-04-25 12:40:00,44.75,44.78,44.75,44.78,7269.0,38.2313,38.2569,38.2313,38.2569,7269.0
2016-04-25 12:50:00,44.78,44.85,44.78,44.84,5468.0,38.2569,38.3167,38.2569,38.3082,5468.0
2016-04-25 13:00:00,44.84,44.88,44.84,44.86,4525.0,38.3082,38.3423,38.3082,38.3252,4525.0
2016-04-25 13:10:00,44.85,44.91,44.83,44.9,5010.0,38.3167,38.368,38.2996,38.3594,5010.0
2016-04-25 13:20:00,44.9,44.92,44.89,44.89,5335.0,38.3594,38.3765,38.3509,38.3509,5335.0
2016-04-25 13:30:00,44.89,44.89,44.83,44.84,7038.0,38.3509,38.3509,38.2996,38.3082,7038.0
2016-04-25 13:40:00,44.84,44.86,44.84,44.85,11004.0,38.3082,38.3252,38.3082,38.3167,11004.0
2016-04-25 13:50:00,44.85,44.88,44.85,44.85,30228.0,38.3167,38.3423,38.3167,38.3167,30228.0
2016-04-25 14:00:00,44.85,44.86,44.78,44.79,10739.0,38.3167,38.3252,38.2569,38.2654,10739.0
2016-04-25 14:10:00,44.79,44.8,44.78,44.8,3661.0,38.2654,38.274,38.2569,38.274,3661.0
2016-04-25 14:20:00,44.79,44.81,44.78,44.81,12009.0,38.2654,38.2825,38.2569,38.2825,12009.0
2016-04-25 14:30:00,44.81,44.85,44.8,44.84,9563.0,38.2825,38.3167,38.274,38.3082,9563.0
2016-04-25 14:40:00,44.83,44.83,44.8,44.81,8959.0,38.2996,38.2996,38.274,38.2825,8959.0
2016-04-25 14:50:00,44.8,44.81,44.78,44.81,12471.0,38.274,38.2825,38.2569,38.2825,12471.0
2016-04-25 15:00:00,44.81,44.82,44.78,44.78,8933.0,38.2825,38.2911,38.2569,38.2569,8933.0
2016-04-25 15:10:00,44.78,44.81,44.77,44.81,12221.0,38.2569,38.2825,38.2484,38.2825,12221.0
2016-04-25 15:20:00,44.8,44.85,44.79,44.85,30567.0,38.274,38.3167,38.2654,38.3167,30567.0
2016-04-25 15:30:00,44.84,44.89,44.84,44.89,50279.0,38.3082,38.3509,38.3082,38.3509,50279.0
2016-04-25 15:40:00,44.89,44.93,44.87,44.92,34109.0,38.3509,38.3851,38.3338,38.3765,34109.0
2016-04-25 15:50:00,44.92,44.93,44.87,44.92,64499.0,38.3765,38.3851,38.3338,38.3765,64499.0
2016-04-26 09:30:00,44.98,45.08,44.95,44.95,15563.0,38.4278,38.5132,38.4021,38.4021,15563.0
2016-04-26 09:40:00,44.96,45.02,44.88,45.02,20773.0,38.4107,38.4619,38.3423,38.4619,20773.0
2016-04-26 09:50:00,45.02,45.16,44.98,45.15,10493.0,38.4619,38.5815,38.4278,38.573,10493.0
2016-04-26 10:00:00,45.15,45.17,45.03,45.06,10109.0,38.573,38.5901,38.4705,38.4961,10109.0
2016-04-26 10:10:00,45.07,45.08,44.98,45.0,12021.0,38.5047,38.5132,38.4278,38.4449,12021.0
2016-04-26 10:20:00,44.99,45.01,44.84,44.84,17108.0,38.4363,38.4534,38.3082,38.3082,17108.0
2016-04-26 10:30:00,44.84,44.86,44.79,44.79,5111.0,38.3082,38.3252,38.2654,38.2654,5111.0
2016-04-26 10:40:00,44.8,44.88,44.8,44.87,9784.0,38.274,38.3423,38.274,38.3338,9784.0
2016-04-26 10:50:00,44.87,44.91,44.82,44.89,15465.0,38.3338,38.368,38.2911,38.3509,15465.0
2016-04-26 11:00:00,44.89,44.93,44.86,44.93,10168.0,38.3509,38.3851,38.3252,38.3851,10168.0
2016-04-26 11:10:00,44.97,45.07,44.97,45.05,24938.0,38.4192,38.5047,38.4192,38.4876,24938.0
2016-04-26 11:20:00,45.05,45.07,45.04,45.06,13901.0,38.4876,38.5047,38.479,38.4961,13901.0
2016-04-26 11:30:00,45.06,45.06,45.02,45.02,19520.0,38.4961,38.4961,38.4619,38.4619,19520.0
2016-04-26 11:40:00,45.04,45.04,44.97,45.01,8522.0,38.479,38.479,38.4192,38.4534,8522.0
2016-04-26 11:50:00,45.02,45.12,45.01,45.12,8699.0,38.4619,38.5474,38.4534,38.5474,8699.0
2016-04-26 12:00:00,45.12,45.13,45.09,45.11,4976.0,38.5474,38.5559,38.5217,38.5388,4976.0
2016-04-26 12:10:00,45.11,45.17,45.11,45.16,4389.0,38.5388,38.5901,38.5388,38.5815,4389.0
2016-04-26 12:20:00,45.16,45.17,45.11,45.11,3100.0,38.5815,38.5901,38.5388,38.5388,3100.0
2016-04-26 12:30:00,45.11,45.12,45.06,45.07,3129.0,38.5388,38.5474,38.4961,38.5047,3129.0
2016-04-26 12:40:00,45.06,45.08,45.06,45.08,4534.0,38.4961,38.5132,38.4961,38.5132,4534.0
2016-04-26 12:50:00,45.09,45.11,45.06,45.07,3082.0,38.5217,38.5388,38.4961,38.5047,3082.0
2016-04-26 13:00:00,45.07,45.07,45.03,45.03,3766.0,38.5047,38.5047,38.4705,38.4705,3766.0
2016-04-26 13:10:00,45.03,45.07,45.01,45.06,3372.0,38.4705,38.5047,38.4534,38.4961,3372.0
2016-04-26 13:20:00,45.06,45.07,45.05,45.05,2116.0,38.4961,38.5047,38.4876,38.4876,2116.0
2016-04-26 13:30:00,45.05,45.06,45.04,45.04,3590.0,38.4876,38.4961,38.479,38.479,3590.0
2016-04-26 13:40:00,45.03,45.03,44.97,44.99,10175.0,38.4705,38.4705,38.4192,38.4363,10175.0
2016-04-26 13:50:00,45.0,45.02,44.99,45.02,2814.0,38.4449,38.4619,38.4363,38.4619,2814.0
2016-04-26 14:00:00,45.02,45.03,45.0,45.01,4785.0,38.4619,38.4705,38.4449,38.4534,4785.0
2016-04-26 14:10:00,45.01,45.03,45.0,45.03,10884.0,38.4534,38.4705,38.4449,38.4705,10884.0
2016-04-26 14:20:00,45.04,45.07,45.03,45.03,6735.0,38.479,38.5047,38.4705,38.4705,6735.0
2016-04-26 14:30:00,45.02,45.04,45.01,45.01,5731.0,38.4619,38.479,38.4534,38.4534,5731.0
2016-04-26 14:40:00,45.02,45.05,45.01,45.05,9052.0,38.4619,38.4876,38.4534,38.4876,9052.0
2016-04-26 14:50:00,45.04,45.04,45.0,45.02,6720.0,38.479,38.479,38.4449,38.4619,6720.0
2016-04-26 15:00:00,45.02,45.04,45.01,45.04,10045.0,38.4619,38.479,38.4534,38.479,10045.0
2016-04-26 15:10:00,45.04,45.05,45.01,45.03,17760.0,38.479,38.4876,38.4534,38.4705,17760.0
2016-04-26 15:20:00,45.03,45.04,44.98,45.01,31690.0,38.4705,38.479,38.4278,38.4534,31690.0
2016-04-26 15:30:00,45.01,45.06,44.99,45.05,45275.0,38.4534,38.4961,38.4363,38.4876,45275.0
2016-04-26 15:40:00,45.06,45.14,45.05,45.1,43639.0,38.4961,38.5645,38.4876,38.5303,43639.0
2016-04-26 15:50:00,45.11,45.13,45.07,45.09,71200.0,38.5388,38.5559,38.5047,38.5217,71200.0
2016-04-27 09:30:00,45.16,45.41,45.02,45.41,8815.0,38.5815,38.7951,38.4619,38.7951,8815.0
2016-04-27 09:40:00,45.41,45.44,45.17,45.29,10515.0,38.7951,38.8208,38.5901,38.6926,10515.0
2016-04-27 09:50:00,45.28,45.29,45.09,45.21,6833.0,38.6841,38.6926,38.5217,38.6243,6833.0
2016-04-27 10:00:00,45.23,45.26,45.12,45.15,8235.0,38.6414,38.667,38.5474,38.573,8235.0
2016-04-27 10:10:00,45.15,45.21,45.13,45.19,4774.0,38.573,38.6243,38.5559,38.6072,4774.0
2016-04-27 10:20:00,45.19,45.2,45.13,45.14,9423.0,38.6072,38.6157,38.5559,38.5645,9423.0
2016-04-27 10:30:00,45.13,45.14,45.1,45.12,6761.0,38.5559,38.5645,38.5303,38.5474,6761.0
2016-04-27 10:40:00,45.09,45.11,45.09,45.11,7336.0,38.5217,38.5388,38.5217,38.5388,7336.0
2016-04-27 10:50:00,45.1,45.1,45.07,45.09,4480.0,38.5303,38.5303,38.5047,38.5217,4480.0
2016-04-27 11:00:00,45.08,45.18,45.08,45.15,4650.0,38.5132,38.5986,38.5132,38.573,4650.0
2016-04-27 11:10:00,45.15,45.19,45.15,45.17,5500.0,38.573,38.6072,38.573,38.5901,5500.0
2016-04-27 11:20:00,45.16,45.16,45.07,45.09,16560.0,38.5815,38.5815,38.5047,38.5217,16560.0
2016-04-27 11:30:00,45.1,45.26,45.09,45.26,4878.0,38.5303,38.667,38.5217,38.667,4878.0
2016-04-27 11:40:00,45.25,45.25,45.16,45.16,6167.0,38.6584,38.6584,38.5815,38.5815,6167.0
2016-04-27 11:50:00,45.17,45.17,45.14,45.15,5100.0,38.5901,38.5901,38.5645,38.573,5100.0
2016-04-27 12:00:00,45.15,45.19,45.14,45.15,7200.0,38.573,38.6072,38.5645,38.573,7200.0
2016-04-27 12:10:00,45.15,45.15,45.11,45.11,3080.0,38.573,38.573,38.5388,38.5388,3080.0
2016-04-27 12:20:00,45.11,45.16,45.11,45.11,8288.0,38.5388,38.5815,38.5388,38.5388,8288.0
2016-04-27 12:30:00,45.12,45.13,45.1,45.1,3857.0,38.5474,38.5559,38.5303,38.5303,3857.0
2016-04-27 12:40:00,45.11,45.11,45.07,45.08,3137.0,38.5388,38.5388,38.5047,38.5132,3137.0
2016-04-27 12:50:00,45.08,45.09,45.07,45.09,3369.0,38.5132,38.5217,38.5047,38.5217,3369.0
2016-04-27 13:00:00,45.1,45.14,45.1,45.14,2842.0,38.5303,38.5645,38.5303,38.5645,2842.0
2016-04-27 13:10:00,45.14,45.15,45.08,45.08,16725.0,38.5645,38.573,38.5132,38.5132,16725.0
2016-04-27 13:20:00,45.07,45.07,45.02,45.03,7488.0,38.5047,38.5047,38.4619,38.4705,7488.0
2016-04-27 13:30:00,45.04,45.06,45.03,45.05,5336.0,38.479,38.4961,38.4705,38.4876,5336.0
2016-04-27 13:40:00,45.06,45.08,45.04,45.08,3553.0,38.4961,38.5132,38.479,38.5132,3553.0
2016-04-27 13:50:00,45.07,45.13,45.07,45.11,10660.0,38.5047,38.5559,38.5047,38.5388,10660.0
2016-04-27 14:00:00,45.13,45.13,45.01,45.12,18029.0,38.5559,38.5559,38.4534,38.5474,18029.0
2016-04-27 14:10:00,45.13,45.15,45.08,45.15,5082.0,38.5559,38.573,38.5132,38.573,5082.0
2016-04-27 14:20:00,45.14,45.17,45.11,45.11,8372.0,38.5645,38.5901,38.5388,38.5388,8372.0
2016-04-27 14:30:00,45.1,45.1,45.04,45.04,6279.0,38.5303,38.5303,38.479,38.479,6279.0
2016-04-27 14:40:00,45.06,45.09,45.05,45.07,7911.0,38.4961,38.5217,38.4876,38.5047,7911.0
2016-04-27 14:50:00,45.06,45.2,45.06,45.18,17706.0,38.4961,38.6157,38.4961,38.5986,17706.0
2016-04-27 15:00:00,45.17,45.24,45.15,45.15,9454.0,38.5901,38.6499,38.573,38.573,9454.0
2016-04-27 15:10:00,45.14,45.2,45.13,45.19,12897.0,38.5645,38.6157,38.5559,38.6072,12897.0
2016-04-27 15:20:00,45.2,45.22,45.17,45.19,16155.0,38.6157,38.6328,38.5901,38.6072,16155.0
2016-04-27 15:30:00,45.2,45.24,45.19,45.23,15331.0,38.6157,38.6499,38.6072,38.6414,15331.0
2016-04-27 15:40:00,45.22,45.22,45.18,45.19,30974.0,38.6328,38.6328,38.5986,38.6072,30974.0
2016-04-27 15:50:00,45.19,45.19,45.12,45.13,39675.0,38.6072,38.6072,38.5474,38.5559,39675.0
2016-04-28 09:30:00,44.86,44.92,44.5,44.78,7567.0,38.3252,38.3765,38.0177,38.2569,7567.0
2016-04-28 09:40:00,44.68,44.88,44.68,44.86,3556.0,38.1715,38.3423,38.1715,38.3252,3556.0
2016-04-28 09:50:00,44.9,44.95,44.78,44.78,13005.0,38.3594,38.4021,38.2569,38.2569,13005.0
2016-04-28 10:00:00,44.78,44.8,44.74,44.76,14372.0,38.2569,38.274,38.2227,38.2398,14372.0
2016-04-28 10:10:00,44.76,44.78,44.64,44.65,19446.0,38.2398,38.2569,38.1373,38.1458,19446.0
2016-04-28 10:20:00,44.65,44.65,44.61,44.63,25590.0,38.1458,38.1458,38.1117,38.1288,25590.0
2016-04-28 10:30:00,44.64,44.74,44.62,44.74,33958.0,38.1373,38.2227,38.1202,38.2227,33958.0
2016-04-28 10:40:00,44.76,44.87,44.74,44.79,24048.0,38.2398,38.3338,38.2227,38.2654,24048.0
2016-04-28 10:50:00,44.78,44.83,44.71,44.81,12005.0,38.2569,38.2996,38.1971,38.2825,12005.0
2016-04-28 11:00:00,44.81,44.82,44.78,44.82,10422.0,38.2825,38.2911,38.2569,38.2911,10422.0
2016-04-28 11:10:00,44.83,44.87,44.81,44.83,9933.0,38.2996,38.3338,38.2825,38.2996,9933.0
2016-04-28 11:20:00,44.85,44.88,44.79,44.8,17400.0,38.3167,38.3423,38.2654,38.274,17400.0
2016-04-28 11:30:00,44.8,44.81,44.72,44.73,25530.0,38.274,38.2825,38.2056,38.2142,25530.0
2016-04-28 11:40:00,44.73,44.75,44.72,44.73,8440.0,38.2142,38.2313,38.2056,38.2142,8440.0
2016-04-28 11:50:00,44.73,44.74,44.67,44.69,10863.0,38.2142,38.2227,38.1629,38.18,10863.0
2016-04-28 12:00:00,44.69,44.74,44.68,44.71,22207.0,38.18,38.2227,38.1715,38.1971,22207.0
2016-04-28 12:10:00,44.71,44.72,44.66,44.67,24151.0,38.1971,38.2056,38.1544,38.1629,24151.0
2016-04-28 12:20:00,44.67,44.72,44.67,44.69,20257.0,38.1629,38.2056,38.1629,38.18,20257.0
2016-04-28 12:30:00,44.7,44.7,44.66,44.66,16657.0,38.1886,38.1886,38.1544,38.1544,16657.0
2016-04-28 12:40:00,44.67,44.72,44.67,44.71,15773.0,38.1629,38.2056,38.1629,38.1971,15773.0
2016-04-28 12:50:00,44.7,44.74,44.7,44.72,9405.0,38.1886,38.2227,38.1886,38.2056,9405.0
2016-04-28 13:00:00,44.73,44.74,44.7,44.73,16388.0,38.2142,38.2227,38.1886,38.2142,16388.0
2016-04-28 13:10:00,44.72,44.72,44.68,44.69,9953.0,38.2056,38.2056,38.1715,38.18,9953.0
2016-04-28 13:20:00,44.68,44.72,44.67,44.71,12329.0,38.1715,38.2056,38.1629,38.1971,12329.0
2016-04-28 13:30:00,44.7,44.78,44.69,44.77,13428.0,38.1886,38.2569,38.18,38.2484,13428.0
2016-04-28 13:40:00,44.77,44.77,44.67,44.69,13116.0,38.2484,38.2484,38.1629,38.18,13116.0
2016-04-28 13:50:00,44.69,44.69,44.66,44.67,13999.0,38.18,38.18,38.1544,38.1629,13999.0
2016-04-28 14:00:00,44.68,44.7,44.68,44.7,18042.0,38.1715,38.1886,38.1715,38.1886,18042.0
2016-04-28 14:10:00,44.7,44.71,44.69,44.7,23944.0,38.1886,38.1971,38.18,38.1886,23944.0
2016-04-28 14:20:00,44.69,44.7,44.67,44.68,15608.0,38.18,38.1886,38.1629,38.1715,15608.0
2016-04-28 14:30:00,44.68,44.71,44.67,44.69,12140.0,38.1715,38.1971,38.1629,38.18,12140.0
2016-04-28 14:40:00,44.69,44.71,44.66,44.66,12873.0,38.18,38.1971,38.1544,38.1544,12873.0
2016-04-28 14:50:00,44.66,44.66,44.61,44.63,12222.0,38.1544,38.1544,38.1117,38.1288,12222.0
2016-04-28 15:00:00,44.62,44.63,44.53,44.57,23199.0,38.1202,38.1288,38.0433,38.0775,23199.0
2016-04-28 15:10:00,44.56,44.57,44.43,44.45,23366.0,38.069,38.0775,37.9579,37.975,23366.0
2016-04-28 15:20:00,44.45,44.46,44.35,44.37,33537.0,37.975,37.9835,37.8895,37.9066,33537.0
2016-04-28 15:30:00,44.38,44.47,44.37,44.46,43537.0,37.9152,37.9921,37.9066,37.9835,43537.0
2016-04-28 15:40:00,44.47,44.48,44.43,44.44,53507.0,37.9921,38.0006,37.9579,37.9664,53507.0
2016-04-28 15:50:00,44.43,44.43,44.36,44.41,116365.0,37.9579,37.9579,37.8981,37.9408,116365.0
2016-04-29 09:30:00,45.68,46.25,45.32,45.9,45129.0,39.0258,39.5128,38.7182,39.2138,45129.0
2016-04-29 09:40:00,45.9,46.35,45.88,46.05,83338.0,39.2138,39.5982,39.1967,39.3419,83338.0
2016-04-29 09:50:00,46.04,46.16,45.9,46.01,22557.0,39.3334,39.4359,39.2138,39.3077,22557.0
2016-04-29 10:00:00,46.0,46.12,45.96,46.05,46306.0,39.2992,39.4017,39.265,39.3419,46306.0
2016-04-29 10:10:00,46.12,46.32,46.08,46.32,46535.0,39.4017,39.5726,39.3675,39.5726,46535.0
2016-04-29 10:20:00,46.35,46.43,46.25,46.4,20930.0,39.5982,39.6665,39.5128,39.6409,20930.0
2016-04-29 10:30:00,46.38,46.41,46.31,46.37,33598.0,39.6238,39.6495,39.564,39.6153,33598.0
2016-04-29 10:40:00,46.36,46.38,46.16,46.18,32396.0,39.6067,39.6238,39.4359,39.453,32396.0
2016-04-29 10:50:00,46.17,46.35,46.14,46.31,33921.0,39.4444,39.5982,39.4188,39.564,33921.0
2016-04-29 11:00:00,46.32,46.41,46.24,46.35,17951.0,39.5726,39.6495,39.5042,39.5982,17951.0
2016-04-29 11:10:00,46.35,46.45,46.28,46.3,12918.0,39.5982,39.6836,39.5384,39.5555,12918.0
2016-04-29 11:20:00,46.28,46.35,46.23,46.3,18476.0,39.5384,39.5982,39.4957,39.5555,18476.0
2016-04-29 11:30:00,46.29,46.31,46.16,46.2,12838.0,39.5469,39.564,39.4359,39.4701,12838.0
2016-04-29 11:40:00,46.2,46.25,46.17,46.23,17066.0,39.4701,39.5128,39.4444,39.4957,17066.0
2016-04-29 11:50:00,46.27,46.32,46.22,46.25,14774.0,39.5299,39.5726,39.4871,39.5128,14774.0
2016-04-29 12:00:00,46.21,46.22,46.06,46.08,10398.0,39.4786,39.4871,39.3504,39.3675,10398.0
2016-04-29 12:10:00,46.08,46.2,46.0,46.2,29475.0,39.3675,39.4701,39.2992,39.4701,29475.0
2016-04-29 12:20:00,46.22,46.38,46.22,46.32,12936.0,39.4871,39.6238,39.4871,39.5726,12936.0
2016-04-29 12:30:00,46.32,46.34,46.24,46.32,14117.0,39.5726,39.5897,39.5042,39.5726,14117.0
2016-04-29 12:40:00,46.32,46.33,46.2,46.23,14062.0,39.5726,39.5811,39.4701,39.4957,14062.0
2016-04-29 12:50:00,46.23,46.23,46.13,46.16,29488.0,39.4957,39.4957,39.4102,39.4359,29488.0
2016-04-29 13:00:00,46.16,46.45,46.15,46.43,14537.0,39.4359,39.6836,39.4273,39.6665,14537.0
2016-04-29 13:10:00,46.44,46.45,46.35,46.35,12724.0,39.6751,39.6836,39.5982,39.5982,12724.0
2016-04-29 13:20:00,46.35,46.37,46.33,46.34,10572.0,39.5982,39.6153,39.5811,39.5897,10572.0
2016-04-29 13:30:00,46.34,46.36,46.28,46.3,16847.0,39.5897,39.6067,39.5384,39.5555,16847.0
2016-04-29 13:40:00,46.29,46.32,46.25,46.27,11225.0,39.5469,39.5726,39.5128,39.5299,11225.0
2016-04-29 13:50:00,46.28,46.28,46.19,46.21,16670.0,39.5384,39.5384,39.4615,39.4786,16670.0
2016-04-29 14:00:00,46.2,46.22,46.16,46.16,33946.0,39.4701,39.4871,39.4359,39.4359,33946.0
2016-04-29 14:10:00,46.15,46.21,46.08,46.21,41582.0,39.4273,39.4786,39.3675,39.4786,41582.0
2016-04-29 14:20:00,46.21,46.26,46.18,46.23,22369.0,39.4786,39.5213,39.453,39.4957,22369.0
2016-04-29 14:30:00,46.23,46.23,46.09,46.09,19979.0,39.4957,39.4957,39.3761,39.3761,19979.0
2016-04-29 14:40:00,46.09,46.11,46.02,46.03,29219.0,39.3761,39.3932,39.3163,39.3248,29219.0
2016-04-29 14:50:00,46.04,46.05,45.94,45.97,25838.0,39.3334,39.3419,39.2479,39.2736,25838.0
2016-04-29 15:00:00,45.97,46.07,45.95,46.07,47356.0,39.2736,39.359,39.2565,39.359,47356.0
2016-04-29 15:10:00,46.07,46.19,45.95,46.11,81317.0,39.359,39.4615,39.2565,39.3932,81317.0
2016-04-29 15:20:00,46.13,46.17,46.08,46.13,49353.0,39.4102,39.4444,39.3675,39.4102,49353.0
2016-04-29 15:30:00,46.13,46.23,46.08,46.2,80336.0,39.4102,39.4957,39.3675,39.4701,80336.0
2016-04-29 15:40:00,46.2,46.41,46.17,46.3,142256.0,39.4701,39.6495,39.4444,39.5555,142256.0
2016-04-29 15:50:00,46.29,46.32,45.98,46.1,424016.0,39.5469,39.5726,39.2821,39.3846,424016.0
2016-05-02 09:30:00,46.22,46.67,46.16,46.64,37927.0,39.4871,39.8716,39.4359,39.846,37927.0
2016-05-02 09:40:00,46.66,46.66,46.35,46.4,54018.0,39.863,39.863,39.5982,39.6409,54018.0
2016-05-02 09:50:00,46.4,46.55,46.33,46.51,98009.0,39.6409,39.7691,39.5811,39.7349,98009.0
2016-05-02 10:00:00,46.47,46.64,46.4,46.63,36454.0,39.7007,39.846,39.6409,39.8374,36454.0
2016-05-02 10:10:00,46.63,46.74,46.59,46.69,17577.0,39.8374,39.9314,39.8032,39.8887,17577.0
2016-05-02 10:20:00,46.7,46.71,46.56,46.61,19516.0,39.8972,39.9058,39.7776,39.8203,19516.0
2016-05-02 10:30:00,46.61,46.73,46.6,46.64,18916.0,39.8203,39.9228,39.8118,39.846,18916.0
2016-05-02 10:40:00,46.63,46.74,46.62,46.73,13227.0,39.8374,39.9314,39.8289,39.9228,13227.0
2016-05-02 10:50:00,46.73,46.73,46.6,46.61,29386.0,39.9228,39.9228,39.8118,39.8203,29386.0
2016-05-02 11:00:00,46.62,46.75,46.58,46.75,19547.0,39.8289,39.9399,39.7947,39.9399,19547.0
2016-05-02 11:10:00,46.74,46.75,46.63,46.64,37899.0,39.9314,39.9399,39.8374,39.846,37899.0
2016-05-02 11:20:00,46.64,46.64,46.55,46.62,43088.0,39.846,39.846,39.7691,39.8289,43088.0
2016-05-02 11:30:00,46.63,46.87,46.63,46.86,53675.0,39.8374,40.0425,39.8374,40.0339,53675.0
2016-05-02 11:40:00,46.86,46.87,46.82,46.87,21993.0,40.0339,40.0425,39.9997,40.0425,21993.0
2016-05-02 11:50:00,46.87,46.91,46.82,46.89,21351.0,40.0425,40.0766,39.9997,40.0595,21351.0
2016-05-02 12:00:00,46.9,46.9,46.84,46.84,21393.0,40.0681,40.0681,40.0168,40.0168,21393.0
2016-05-02 12:10:00,46.85,46.85,46.79,46.8,10771.0,40.0254,40.0254,39.9741,39.9826,10771.0
2016-05-02 12:20:00,46.81,46.81,46.76,46.78,37035.0,39.9912,39.9912,39.9485,39.9656,37035.0
2016-05-02 12:30:00,46.78,46.87,46.78,46.85,17585.0,39.9656,40.0425,39.9656,40.0254,17585.0
2016-05-02 12:40:00,46.84,46.86,46.81,46.81,11214.0,40.0168,40.0339,39.9912,39.9912,11214.0
2016-05-02 12:50:00,46.82,46.83,46.79,46.81,12027.0,39.9997,40.0083,39.9741,39.9912,12027.0
2016-05-02 13:00:00,46.82,46.86,46.81,46.86,8705.0,39.9997,40.0339,39.9912,40.0339,8705.0
2016-05-02 13:10:00,46.87,46.91,46.87,46.91,12013.0,40.0425,40.0766,40.0425,40.0766,12013.0
2016-05-02 13:20:00,46.91,46.96,46.9,46.96,17090.0,40.0766,40.1193,40.0681,40.1193,17090.0
2016-05-02 13:30:00,46.96,46.97,46.89,46.95,18124.0,40.1193,40.1279,40.0595,40.1108,18124.0
2016-05-02 13:40:00,46.96,46.98,46.95,46.96,41208.0,40.1193,40.1364,40.1108,40.1193,41208.0
2016-05-02 13:50:00,46.96,46.97,46.8,46.81,35563.0,40.1193,40.1279,39.9826,39.9912,35563.0
2016-05-02 14:00:00,46.81,46.9,46.78,46.89,52692.0,39.9912,40.0681,39.9656,40.0595,52692.0
2016-05-02 14:10:00,46.89,46.98,46.89,46.98,18985.0,40.0595,40.1364,40.0595,40.1364,18985.0
2016-05-02 14:20:00,46.98,46.99,46.92,46.93,24953.0,40.1364,40.145,40.0852,40.0937,24953.0
2016-05-02 14:30:00,46.93,46.93,46.86,46.9,17715.0,40.0937,40.0937,40.0339,40.0681,17715.0
2016-05-02 14:40:00,46.9,46.93,46.85,46.86,25654.0,40.0681,40.0937,40.0254,40.0339,25654.0
2016-05-02 14:50:00,46.87,46.93,46.86,46.93,45593.0,40.0425,40.0937,40.0339,40.0937,45593.0
2016-05-02 15:00:00,46.93,46.94,46.88,46.94,29841.0,40.0937,40.1023,40.051,40.1023,29841.0
2016-05-02 15:10:00,46.94,46.95,46.91,46.93,46962.0,40.1023,40.1108,40.0766,40.0937,46962.0
2016-05-02 15:20:00,46.93,46.94,46.89,46.94,20741.0,40.0937,40.1023,40.0595,40.1023,20741.0
2016-05-02 15:30:00,46.94,46.95,46.92,46.94,33122.0,40.1023,40.1108,40.0852,40.1023,33122.0
2016-05-02 15:40:00,46.93,46.95,46.86,46.86,96499.0,40.0937,40.1108,40.0339,40.0339,96499.0
2016-05-02 15:50:00,46.86,46.92,46.85,46.89,131882.0,40.0339,40.0852,40.0254,40.0595,131882.0
2016-05-03 09:30:00,46.47,46.71,46.33,46.54,14675.0,39.7007,39.9058,39.5811,39.7605,14675.0
2016-05-03 09:40:00,46.54,46.56,46.39,46.42,10969.0,39.7605,39.7776,39.6324,39.658,10969.0
2016-05-03 09:50:00,46.45,46.59,46.41,46.55,14574.0,39.6836,39.8032,39.6495,39.7691,14574.0
2016-05-03 10:00:00,46.55,46.56,46.42,46.44,14148.0,39.7691,39.7776,39.658,39.6751,14148.0
2016-05-03 10:10:00,46.43,46.44,46.35,46.38,24782.0,39.6665,39.6751,39.5982,39.6238,24782.0
2016-05-03 10:20:00,46.39,46.5,46.37,46.47,28273.0,39.6324,39.7264,39.6153,39.7007,28273.0
2016-05-03 10:30:00,46.48,46.49,46.4,46.41,49846.0,39.7093,39.7178,39.6409,39.6495,49846.0
2016-05-03 10:40:00,46.4,46.4,46.34,46.34,15988.0,39.6409,39.6409,39.5897,39.5897,15988.0
2016-05-03 10:50:00,46.34,46.35,46.29,46.3,9767.0,39.5897,39.5982,39.5469,39.5555,9767.0
2016-05-03 11:00:00,46.3,46.34,46.26,46.33,18853.0,39.5555,39.5897,39.5213,39.5811,18853.0
2016-05-03 11:10:00,46.31,46.32,46.21,46.24,26287.0,39.564,39.5726,39.4786,39.5042,26287.0
2016-05-03 11:20:00,46.23,46.24,46.16,46.17,22196.0,39.4957,39.5042,39.4359,39.4444,22196.0
2016-05-03 11:30:00,46.15,46.25,46.12,46.25,12886.0,39.4273,39.5128,39.4017,39.5128,12886.0
2016-05-03 11:40:00,46.24,46.3,46.22,46.3,38649.0,39.5042,39.5555,39.4871,39.5555,38649.0
2016-05-03 11:50:00,46.32,46.35,46.31,46.33,11773.0,39.5726,39.5982,39.564,39.5811,11773.0
2016-05-03 12:00:00,46.32,46.35,46.32,46.34,10615.0,39.5726,39.5982,39.5726,39.5897,10615.0
2016-05-03 12:10:00,46.34,46.35,46.3,46.33,9712.0,39.5897,39.5982,39.5555,39.5811,9712.0
2016-05-03 12:20:00,46.34,46.35,46.31,46.34,8532.0,39.5897,39.5982,39.564,39.5897,8532.0
2016-05-03 12:30:00,46.34,46.5,46.33,46.48,41155.0,39.5897,39.7264,39.5811,39.7093,41155.0
2016-05-03 12:40:00,46.49,46.51,46.45,46.45,14800.0,39.7178,39.7349,39.6836,39.6836,14800.0
2016-05-03 12:50:00,46.46,46.48,46.44,46.46,10182.0,39.6922,39.7093,39.6751,39.6922,10182.0
2016-05-03 13:00:00,46.45,46.46,46.42,46.45,23227.0,39.6836,39.6922,39.658,39.6836,23227.0
2016-05-03 13:10:00,46.44,46.44,46.42,46.42,10798.0,39.6751,39.6751,39.658,39.658,10798.0
2016-05-03 13:20:00,46.43,46.45,46.42,46.45,18544.0,39.6665,39.6836,39.658,39.6836,18544.0
2016-05-03 13:30:00,46.45,46.46,46.44,46.46,23450.0,39.6836,39.6922,39.6751,39.6922,23450.0
2016-05-03 13:40:00,46.46,46.47,46.45,46.47,23050.0,39.6922,39.7007,39.6836,39.7007,23050.0
2016-05-03 13:50:00,46.47,46.49,46.42,46.43,16359.0,39.7007,39.7178,39.658,39.6665,16359.0
2016-05-03 14:00:00,46.43,46.45,46.42,46.45,15339.0,39.6665,39.6836,39.658,39.6836,15339.0
2016-05-03 14:10:00,46.46,46.47,46.38,46.38,19483.0,39.6922,39.7007,39.6238,39.6238,19483.0
2016-05-03 14:20:00,46.39,46.42,46.38,46.42,17537.0,39.6324,39.658,39.6238,39.658,17537.0
2016-05-03 14:30:00,46.41,46.47,46.41,46.45,17565.0,39.6495,39.7007,39.6495,39.6836,17565.0
2016-05-03 14:40:00,46.45,46.45,46.39,46.39,26024.0,39.6836,39.6836,39.6324,39.6324,26024.0
2016-05-03 14:50:00,46.39,46.43,46.37,46.43,12748.0,39.6324,39.6665,39.6153,39.6665,12748.0
2016-05-03 15:00:00,46.43,46.44,46.41,46.43,26164.0,39.6665,39.6751,39.6495,39.6665,26164.0
2016-05-03 15:10:00,46.43,46.43,46.36,46.4,21812.0,39.6665,39.6665,39.6067,39.6409,21812.0
2016-05-03 15:20:00,46.4,46.48,46.39,46.43,34745.0,39.6409,39.7093,39.6324,39.6665,34745.0
2016-05-03 15:30:00,46.44,46.44,46.38,46.41,36728.0,39.6751,39.6751,39.6238,39.6495,36728.0
2016-05-03 15:40:00,46.41,46.45,46.38,46.43,63033.0,39.6495,39.6836,39.6238,39.6665,63033.0
2016-05-03 15:50:00,46.42,46.47,46.39,46.39,80691.0,39.658,39.7007,39.6324,39.6324,80691.0
2016-05-04 09:30:00,46.15,46.37,46.15,46.31,29660.0,39.4273,39.6153,39.4273,39.564,29660.0
2016-05-04 09:40:00,46.31,46.48,46.31,46.46,7399.0,39.564,39.7093,39.564,39.6922,7399.0
2016-05-04 09:50:00,46.49,46.66,46.49,46.64,20093.0,39.7178,39.863,39.7178,39.846,20093.0
2016-05-04 10:00:00,46.65,46.69,46.53,46.59,9925.0,39.8545,39.8887,39.752,39.8032,9925.0
2016-05-04 10:10:00,46.6,46.7,46.52,46.57,16900.0,39.8118,39.8972,39.7434,39.7862,16900.0
2016-05-04 10:20:00,46.57,46.74,46.57,46.74,7800.0,39.7862,39.9314,39.7862,39.9314,7800.0
2016-05-04 10:30:00,46.72,46.73,46.62,46.66,14915.0,39.9143,39.9228,39.8289,39.863,14915.0
2016-05-04 10:40:00,46.69,46.7,46.64,46.68,19066.0,39.8887,39.8972,39.846,39.8801,19066.0
2016-05-04 10:50:00,46.69,46.72,46.68,46.7,15538.0,39.8887,39.9143,39.8801,39.8972,15538.0
2016-05-04 11:00:00,46.69,46.79,46.69,46.78,16407.0,39.8887,39.9741,39.8887,39.9656,16407.0
2016-05-04 11:10:00,46.78,46.78,46.72,46.73,11350.0,39.9656,39.9656,39.9143,39.9228,11350.0
2016-05-04 11:20:00,46.72,46.78,46.7,46.7,19640.0,39.9143,39.9656,39.8972,39.8972,19640.0
2016-05-04 11:30:00,46.7,46.76,46.69,46.74,29963.0,39.8972,39.9485,39.8887,39.9314,29963.0
2016-05-04 11:40:00,46.75,46.78,46.73,46.76,62841.0,39.9399,39.9656,39.9228,39.9485,62841.0
2016-05-04 11:50:00,46.75,46.8,46.74,46.8,11973.0,39.9399,39.9826,39.9314,39.9826,11973.0
2016-05-04 12:00:00,46.8,46.83,46.75,46.76,14919.0,39.9826,40.0083,39.9399,39.9485,14919.0
2016-05-04 12:10:00,46.76,46.82,46.76,46.81,6705.0,39.9485,39.9997,39.9485,39.9912,6705.0
2016-05-04 12:20:00,46.81,46.85,46.81,46.83,11925.0,39.9912,40.0254,39.9912,40.0083,11925.0
2016-05-04 12:30:00,46.82,46.87,46.82,46.85,8065.0,39.9997,40.0425,39.9997,40.0254,8065.0
2016-05-04 12:40:00,46.85,46.88,46.83,46.85,31402.0,40.0254,40.051,40.0083,40.0254,31402.0
2016-05-04 12:50:00,46.85,46.85,46.81,46.81,17290.0,40.0254,40.0254,39.9912,39.9912,17290.0
2016-05-04 13:00:00,46.8,46.86,46.8,46.84,24657.0,39.9826,40.0339,39.9826,40.0168,24657.0
2016-05-04 13:10:00,46.84,46.9,46.84,46.9,7794.0,40.0168,40.0681,40.0168,40.0681,7794.0
2016-05-04 13:20:00,46.91,46.95,46.9,46.95,19926.0,40.0766,40.1108,40.0681,40.1108,19926.0
2016-05-04 13:30:00,46.95,47.02,46.95,47.0,51739.0,40.1108,40.1706,40.1108,40.1535,51739.0
2016-05-04 13:40:00,47.01,47.02,46.9,46.92,35653.0,40.1621,40.1706,40.0681,40.0852,35653.0
2016-05-04 13:50:00,46.93,46.96,46.92,46.93,31992.0,40.0937,40.1193,40.0852,40.0937,31992.0
2016-05-04 14:00:00,46.93,46.96,46.9,46.93,18534.0,40.0937,40.1193,40.0681,40.0937,18534.0
2016-05-04 14:10:00,46.94,46.96,46.94,46.96,12059.0,40.1023,40.1193,40.1023,40.1193,12059.0
2016-05-04 14:20:00,46.96,47.06,46.96,47.05,17430.0,40.1193,40.2048,40.1193,40.1962,17430.0
2016-05-04 14:30:00,47.05,47.05,47.02,47.04,10387.0,40.1962,40.1962,40.1706,40.1877,10387.0
2016-05-04 14:40:00,47.05,47.06,47.01,47.01,15564.0,40.1962,40.2048,40.1621,40.1621,15564.0
2016-05-04 14:50:00,47.01,47.03,47.0,47.0,13590.0,40.1621,40.1791,40.1535,40.1535,13590.0
2016-05-04 15:00:00,47.01,47.03,47.0,47.0,14698.0,40.1621,40.1791,40.1535,40.1535,14698.0
2016-05-04 15:10:00,47.0,47.03,47.0,47.02,30253.0,40.1535,40.1791,40.1535,40.1706,30253.0
2016-05-04 15:20:00,47.01,47.02,46.97,46.98,40245.0,40.1621,40.1706,40.1279,40.1364,40245.0
2016-05-04 15:30:00,46.98,47.07,46.98,47.06,25141.0,40.1364,40.2133,40.1364,40.2048,25141.0
2016-05-04 15:40:00,47.05,47.12,47.05,47.11,44878.0,40.1962,40.256,40.1962,40.2475,44878.0
2016-05-04 15:50:00,47.1,47.12,47.06,47.06,177687.0,40.2389,40.256,40.2048,40.2048,177687.0
2016-05-05 09:30:00,47.24,47.43,47.22,47.29,12782.0,40.3586,40.5209,40.3415,40.4013,12782.0
2016-05-05 09:40:00,47.28,47.28,47.13,47.15,22200.0,40.3927,40.3927,40.2646,40.2817,22200.0
2016-05-05 09:50:00,47.18,47.31,47.17,47.31,20008.0,40.3073,40.4184,40.2988,40.4184,20008.0
2016-05-05 10:00:00,47.3,47.32,47.17,47.22,41330.0,40.4098,40.4269,40.2988,40.3415,41330.0
2016-05-05 10:10:00,47.21,47.24,47.15,47.16,7508.0,40.3329,40.3586,40.2817,40.2902,7508.0
2016-05-05 10:20:00,47.17,47.26,47.05,47.12,33861.0,40.2988,40.3756,40.1962,40.256,33861.0
2016-05-05 10:30:00,47.11,47.23,47.11,47.19,20779.0,40.2475,40.35,40.2475,40.3158,20779.0
2016-05-05 10:40:00,47.2,47.28,47.19,47.26,39306.0,40.3244,40.3927,40.3158,40.3756,39306.0
2016-05-05 10:50:00,47.25,47.28,47.22,47.26,6135.0,40.3671,40.3927,40.3415,40.3756,6135.0
2016-05-05 11:00:00,47.25,47.27,47.22,47.22,8758.0,40.3671,40.3842,40.3415,40.3415,8758.0
2016-05-05 11:10:00,47.21,47.23,47.18,47.19,11815.0,40.3329,40.35,40.3073,40.3158,11815.0
2016-05-05 11:20:00,47.18,47.18,47.05,47.08,10490.0,40.3073,40.3073,40.1962,40.2219,10490.0
2016-05-05 11:30:00,47.08,47.19,47.08,47.15,6941.0,40.2219,40.3158,40.2219,40.2817,6941.0
2016-05-05 11:40:00,47.16,47.24,47.15,47.24,15066.0,40.2902,40.3586,40.2817,40.3586,15066.0
2016-05-05 11:50:00,47.24,47.26,47.2,47.2,6975.0,40.3586,40.3756,40.3244,40.3244,6975.0
2016-05-05 12:00:00,47.21,47.25,47.16,47.17,10560.0,40.3329,40.3671,40.2902,40.2988,10560.0
2016-05-05 12:10:00,47.18,47.21,47.17,47.2,5040.0,40.3073,40.3329,40.2988,40.3244,5040.0
2016-05-05 12:20:00,47.19,47.22,47.17,47.22,7856.0,40.3158,40.3415,40.2988,40.3415,7856.0
2016-05-05 12:30:00,47.23,47.23,47.2,47.21,3975.0,40.35,40.35,40.3244,40.3329,3975.0
2016-05-05 12:40:00,47.22,47.24,47.18,47.22,4232.0,40.3415,40.3586,40.3073,40.3415,4232.0
2016-05-05 12:50:00,47.22,47.24,47.18,47.18,5328.0,40.3415,40.3586,40.3073,40.3073,5328.0
2016-05-05 13:00:00,47.18,47.19,47.16,47.17,8224.0,40.3073,40.3158,40.2902,40.2988,8224.0
2016-05-05 13:10:00,47.16,47.16,47.06,47.09,22505.0,40.2902,40.2902,40.2048,40.2304,22505.0
2016-05-05 13:20:00,47.1,47.11,46.96,46.99,17049.0,40.2389,40.2475,40.1193,40.145,17049.0
2016-05-05 13:30:00,46.98,47.06,46.98,47.02,19606.0,40.1364,40.2048,40.1364,40.1706,19606.0
2016-05-05 13:40:00,47.03,47.09,47.03,47.05,13639.0,40.1791,40.2304,40.1791,40.1962,13639.0
2016-05-05 13:50:00,47.05,47.06,47.02,47.04,7200.0,40.1962,40.2048,40.1706,40.1877,7200.0
2016-05-05 14:00:00,47.04,47.11,47.02,47.09,8703.0,40.1877,40.2475,40.1706,40.2304,8703.0
2016-05-05 14:10:00,47.08,47.09,47.02,47.03,6014.0,40.2219,40.2304,40.1706,40.1791,6014.0
2016-05-05 14:20:00,47.03,47.07,47.01,47.02,26693.0,40.1791,40.2133,40.1621,40.1706,26693.0
2016-05-05 14:30:00,47.02,47.07,47.0,47.04,28443.0,40.1706,40.2133,40.1535,40.1877,28443.0
2016-05-05 14:40:00,47.04,47.1,47.03,47.08,13074.0,40.1877,40.2389,40.1791,40.2219,13074.0
2016-05-05 14:50:00,47.07,47.08,47.04,47.05,14117.0,40.2133,40.2219,40.1877,40.1962,14117.0
2016-05-05 15:00:00,47.04,47.06,47.0,47.03,18308.0,40.1877,40.2048,40.1535,40.1791,18308.0
2016-05-05 15:10:00,47.02,47.11,47.01,47.1,18063.0,40.1706,40.2475,40.1621,40.2389,18063.0
2016-05-05 15:20:00,47.09,47.15,47.08,47.13,20599.0,40.2304,40.2817,40.2219,40.2646,20599.0
2016-05-05 15:30:00,47.14,47.14,47.09,47.11,23913.0,40.2731,40.2731,40.2304,40.2475,23913.0
2016-05-05 15:40:00,47.12,47.16,47.08,47.09,46289.0,40.256,40.2902,40.2219,40.2304,46289.0
2016-05-05 15:50:00,47.09,47.1,47.04,47.08,86092.0,40.2304,40.2389,40.1877,40.2219,86092.0
2016-05-06 09:30:00,46.86,47.0,46.79,46.94,6682.0,40.0339,40.1535,39.9741,40.1023,6682.0
2016-05-06 09:40:00,47.02,47.06,46.88,46.88,6026.0,40.1706,40.2048,40.051,40.051,6026.0
2016-05-06 09:50:00,46.82,46.92,46.8,46.8,18253.0,39.9997,40.0852,39.9826,39.9826,18253.0
2016-05-06 10:00:00,46.82,46.96,46.82,46.96,14053.0,39.9997,40.1193,39.9997,40.1193,14053.0
2016-05-06 10:10:00,46.96,46.97,46.86,46.88,7366.0,40.1193,40.1279,40.0339,40.051,7366.0
2016-05-06 10:20:00,46.88,46.88,46.69,46.76,8884.0,40.051,40.051,39.8887,39.9485,8884.0
2016-05-06 10:30:00,46.76,46.82,46.69,46.72,6864.0,39.9485,39.9997,39.8887,39.9143,6864.0
2016-05-06 10:40:00,46.73,46.83,46.73,46.81,21620.0,39.9228,40.0083,39.9228,39.9912,21620.0
2016-05-06 10:50:00,46.81,46.84,46.79,46.83,16553.0,39.9912,40.0168,39.9741,40.0083,16553.0
2016-05-06 11:00:00,46.84,46.94,46.83,46.91,30721.0,40.0168,40.1023,40.0083,40.0766,30721.0
2016-05-06 11:10:00,46.92,46.93,46.87,46.93,13042.0,40.0852,40.0937,40.0425,40.0937,13042.0
2016-05-06 11:20:00,46.93,46.95,46.86,46.91,17968.0,40.0937,40.1108,40.0339,40.0766,17968.0
2016-05-06 11:30:00,46.91,47.01,46.9,47.0,17401.0,40.0766,40.1621,40.0681,40.1535,17401.0
2016-05-06 11:40:00,47.0,47.0,46.91,46.92,26549.0,40.1535,40.1535,40.0766,40.0852,26549.0
2016-05-06 11:50:00,46.92,46.96,46.92,46.96,5390.0,40.0852,40.1193,40.0852,40.1193,5390.0
2016-05-06 12:00:00,46.96,46.99,46.95,46.98,5700.0,40.1193,40.145,40.1108,40.1364,5700.0
2016-05-06 12:10:00,46.99,47.0,46.93,46.94,6906.0,40.145,40.1535,40.0937,40.1023,6906.0
2016-05-06 12:20:00,46.94,46.97,46.93,46.94,9825.0,40.1023,40.1279,40.0937,40.1023,9825.0
2016-05-06 12:30:00,46.94,46.95,46.87,46.9,9645.0,40.1023,40.1108,40.0425,40.0681,9645.0
2016-05-06 12:40:00,46.89,46.9,46.87,46.87,4759.0,40.0595,40.0681,40.0425,40.0425,4759.0
2016-05-06 12:50:00,46.88,46.88,46.85,46.86,2062.0,40.051,40.051,40.0254,40.0339,2062.0
2016-05-06 13:00:00,46.86,46.96,46.86,46.94,10085.0,40.0339,40.1193,40.0339,40.1023,10085.0
2016-05-06 13:10:00,46.95,46.99,46.95,46.97,3262.0,40.1108,40.145,40.1108,40.1279,3262.0
2016-05-06 13:20:00,46.97,46.97,46.91,46.91,10711.0,40.1279,40.1279,40.0766,40.0766,10711.0
2016-05-06 13:30:00,46.91,46.97,46.91,46.92,8590.0,40.0766,40.1279,40.0766,40.0852,8590.0
2016-05-06 13:40:00,46.91,46.91,46.88,46.91,8211.0,40.0766,40.0766,40.051,40.0766,8211.0
2016-05-06 13:50:00,46.9,46.92,46.88,46.92,5900.0,40.0681,40.0852,40.051,40.0852,5900.0
2016-05-06 14:00:00,46.93,47.07,46.92,47.07,19212.0,40.0937,40.2133,40.0852,40.2133,19212.0
2016-05-06 14:10:00,47.04,47.04,46.96,46.96,8400.0,40.1877,40.1877,40.1193,40.1193,8400.0
2016-05-06 14:20:00,46.96,46.98,46.88,46.89,9409.0,40.1193,40.1364,40.051,40.0595,9409.0
2016-05-06 14:30:00,46.9,46.93,46.88,46.92,13982.0,40.0681,40.0937,40.051,40.0852,13982.0
2016-05-06 14:40:00,46.92,46.95,46.91,46.92,9435.0,40.0852,40.1108,40.0766,40.0852,9435.0
2016-05-06 14:50:00,46.91,46.92,46.86,46.87,12712.0,40.0766,40.0852,40.0339,40.0425,12712.0
2016-05-06 15:00:00,46.87,46.96,46.87,46.9,12230.0,40.0425,40.1193,40.0425,40.0681,12230.0
2016-05-06 15:10:00,46.9,46.92,46.86,46.88,16348.0,40.0681,40.0852,40.0339,40.051,16348.0
2016-05-06 15:20:00,46.87,46.92,46.86,46.88,14342.0,40.0425,40.0852,40.0339,40.051,14342.0
2016-05-06 15:30:00,46.87,46.93,46.84,46.91,31475.0,40.0425,40.0937,40.0168,40.0766,31475.0
2016-05-06 15:40:00,46.91,46.91,46.84,46.89,40431.0,40.0766,40.0766,40.0168,40.0595,40431.0
2016-05-06 15:50:00,46.89,46.96,46.88,46.94,97160.0,40.0595,40.1193,40.051,40.1023,97160.0
2016-05-09 09:30:00,46.77,46.99,46.77,46.92,18699.0,39.957,40.145,39.957,40.0852,18699.0
2016-05-09 09:40:00,46.91,47.0,46.88,46.94,25584.0,40.0766,40.1535,40.051,40.1023,25584.0
2016-05-09 09:50:00,46.91,47.09,46.87,47.09,33842.0,40.0766,40.2304,40.0425,40.2304,33842.0
2016-05-09 10:00:00,47.09,47.09,46.95,46.96,14930.0,40.2304,40.2304,40.1108,40.1193,14930.0
2016-05-09 10:10:00,46.95,46.96,46.81,46.83,9920.0,40.1108,40.1193,39.9912,40.0083,9920.0
2016-05-09 10:20:00,46.83,46.85,46.72,46.8,9900.0,40.0083,40.0254,39.9143,39.9826,9900.0
2016-05-09 10:30:00,46.78,46.84,46.76,46.78,5045.0,39.9656,40.0168,39.9485,39.9656,5045.0
2016-05-09 10:40:00,46.79,46.85,46.78,46.83,4900.0,39.9741,40.0254,39.9656,40.0083,4900.0
2016-05-09 10:50:00,46.84,46.87,46.82,46.87,10598.0,40.0168,40.0425,39.9997,40.0425,10598.0
2016-05-09 11:00:00,46.87,46.95,46.86,46.91,21978.0,40.0425,40.1108,40.0339,40.0766,21978.0
2016-05-09 11:10:00,46.92,46.92,46.84,46.84,21622.0,40.0852,40.0852,40.0168,40.0168,21622.0
2016-05-09 11:20:00,46.84,46.89,46.84,46.86,6033.0,40.0168,40.0595,40.0168,40.0339,6033.0
2016-05-09 11:30:00,46.87,46.91,46.86,46.91,3512.0,40.0425,40.0766,40.0339,40.0766,3512.0
2016-05-09 11:40:00,46.9,46.97,46.89,46.97,24465.0,40.0681,40.1279,40.0595,40.1279,24465.0
2016-05-09 11:50:00,46.98,46.98,46.95,46.98,4240.0,40.1364,40.1364,40.1108,40.1364,4240.0
2016-05-09 12:00:00,46.97,46.99,46.92,46.92,4782.0,40.1279,40.145,40.0852,40.0852,4782.0
2016-05-09 12:10:00,46.92,47.0,46.91,46.97,6674.0,40.0852,40.1535,40.0766,40.1279,6674.0
2016-05-09 12:20:00,46.97,47.01,46.97,47.01,2763.0,40.1279,40.1621,40.1279,40.1621,2763.0
2016-05-09 12:30:00,47.0,47.0,46.95,46.96,5932.0,40.1535,40.1535,40.1108,40.1193,5932.0
2016-05-09 12:40:00,46.96,47.03,46.95,46.98,8851.0,40.1193,40.1791,40.1108,40.1364,8851.0
2016-05-09 12:50:00,46.98,47.01,46.93,47.01,11292.0,40.1364,40.1621,40.0937,40.1621,11292.0
2016-05-09 13:00:00,46.99,47.05,46.98,47.05,7311.0,40.145,40.1962,40.1364,40.1962,7311.0
2016-05-09 13:10:00,47.06,47.07,47.01,47.01,6421.0,40.2048,40.2133,40.1621,40.1621,6421.0
2016-05-09 13:20:00,47.01,47.03,47.0,47.01,5272.0,40.1621,40.1791,40.1535,40.1621,5272.0
2016-05-09 13:30:00,47.01,47.03,46.98,46.98,4305.0,40.1621,40.1791,40.1364,40.1364,4305.0
2016-05-09 13:40:00,46.97,47.04,46.97,47.01,9421.0,40.1279,40.1877,40.1279,40.1621,9421.0
2016-05-09 13:50:00,47.01,47.03,46.96,47.0,17748.0,40.1621,40.1791,40.1193,40.1535,17748.0
2016-05-09 14:00:00,47.0,47.03,46.91,46.92,10764.0,40.1535,40.1791,40.0766,40.0852,10764.0
2016-05-09 14:10:00,46.92,46.96,46.9,46.94,8454.0,40.0852,40.1193,40.0681,40.1023,8454.0
2016-05-09 14:20:00,46.94,46.97,46.94,46.95,7036.0,40.1023,40.1279,40.1023,40.1108,7036.0
2016-05-09 14:30:00,46.95,46.98,46.93,46.98,13726.0,40.1108,40.1364,40.0937,40.1364,13726.0
2016-05-09 14:40:00,46.98,46.99,46.97,46.97,11027.0,40.1364,40.145,40.1279,40.1279,11027.0
2016-05-09 14:50:00,46.97,47.04,46.96,47.04,8779.0,40.1279,40.1877,40.1193,40.1877,8779.0
2016-05-09 15:00:00,47.04,47.04,46.99,47.01,10755.0,40.1877,40.1877,40.145,40.1621,10755.0
2016-05-09 15:10:00,47.0,47.05,47.0,47.05,9721.0,40.1535,40.1962,40.1535,40.1962,9721.0
2016-05-09 15:20:00,47.05,47.1,47.05,47.07,17903.0,40.1962,40.2389,40.1962,40.2133,17903.0
2016-05-09 15:30:00,47.06,47.06,47.01,47.04,20999.0,40.2048,40.2048,40.1621,40.1877,20999.0
2016-05-09 15:40:00,47.04,47.04,46.97,46.98,39560.0,40.1877,40.1877,40.1279,40.1364,39560.0
2016-05-09 15:50:00,46.98,47.01,46.9,46.92,119277.0,40.1364,40.1621,40.0681,40.0852,119277.0
2016-05-10 09:30:00,47.19,47.33,46.87,47.23,14471.0,40.3158,40.4354,40.0425,40.35,14471.0
2016-05-10 09:40:00,47.28,47.38,47.23,47.35,23640.0,40.3927,40.4782,40.35,40.4525,23640.0
2016-05-10 09:50:00,47.35,47.37,47.27,47.37,6072.0,40.4525,40.4696,40.3842,40.4696,6072.0
2016-05-10 10:00:00,47.41,47.41,47.28,47.28,7791.0,40.5038,40.5038,40.3927,40.3927,7791.0
2016-05-10 10:10:00,47.28,47.33,47.27,47.32,7257.0,40.3927,40.4354,40.3842,40.4269,7257.0
2016-05-10 10:20:00,47.32,47.35,47.28,47.3,8666.0,40.4269,40.4525,40.3927,40.4098,8666.0
2016-05-10 10:30:00,47.3,47.33,47.29,47.3,6617.0,40.4098,40.4354,40.4013,40.4098,6617.0
2016-05-10 10:40:00,47.32,47.4,47.32,47.4,17628.0,40.4269,40.4952,40.4269,40.4952,17628.0
2016-05-10 10:50:00,47.4,47.4,47.33,47.35,5919.0,40.4952,40.4952,40.4354,40.4525,5919.0
2016-05-10 11:00:00,47.34,47.38,47.33,47.37,6838.0,40.444,40.4782,40.4354,40.4696,6838.0
2016-05-10 11:10:00,47.37,47.48,47.37,47.48,19888.0,40.4696,40.5636,40.4696,40.5636,19888.0
2016-05-10 11:20:00,47.49,47.54,47.46,47.54,72105.0,40.5721,40.6149,40.5465,40.6149,72105.0
2016-05-10 11:30:00,47.54,47.55,47.48,47.54,27507.0,40.6149,40.6234,40.5636,40.6149,27507.0
2016-05-10 11:40:00,47.53,47.53,47.46,47.51,20497.0,40.6063,40.6063,40.5465,40.5892,20497.0
2016-05-10 11:50:00,47.5,47.6,47.5,47.6,9256.0,40.5807,40.6661,40.5807,40.6661,9256.0
2016-05-10 12:00:00,47.59,47.67,47.59,47.62,9713.0,40.6576,40.7259,40.6576,40.6832,9713.0
2016-05-10 12:10:00,47.62,47.72,47.62,47.68,10807.0,40.6832,40.7686,40.6832,40.7345,10807.0
2016-05-10 12:20:00,47.69,47.7,47.59,47.6,21680.0,40.743,40.7515,40.6576,40.6661,21680.0
2016-05-10 12:30:00,47.6,47.61,47.49,47.49,18770.0,40.6661,40.6747,40.5721,40.5721,18770.0
2016-05-10 12:40:00,47.5,47.6,47.49,47.59,19484.0,40.5807,40.6661,40.5721,40.6576,19484.0
2016-05-10 12:50:00,47.59,47.61,47.58,47.59,8409.0,40.6576,40.6747,40.649,40.6576,8409.0
2016-05-10 13:00:00,47.59,47.62,47.58,47.62,25020.0,40.6576,40.6832,40.649,40.6832,25020.0
2016-05-10 13:10:00,47.62,47.64,47.53,47.53,13792.0,40.6832,40.7003,40.6063,40.6063,13792.0
2016-05-10 13:20:00,47.53,47.63,47.53,47.6,14422.0,40.6063,40.6917,40.6063,40.6661,14422.0
2016-05-10 13:30:00,47.61,47.61,47.49,47.5,9892.0,40.6747,40.6747,40.5721,40.5807,9892.0
2016-05-10 13:40:00,47.5,47.58,47.49,47.56,10250.0,40.5807,40.649,40.5721,40.6319,10250.0
2016-05-10 13:50:00,47.55,47.6,47.54,47.59,6120.0,40.6234,40.6661,40.6149,40.6576,6120.0
2016-05-10 14:00:00,47.58,47.6,47.53,47.6,17169.0,40.649,40.6661,40.6063,40.6661,17169.0
2016-05-10 14:10:00,47.6,47.63,47.58,47.59,11776.0,40.6661,40.6917,40.649,40.6576,11776.0
2016-05-10 14:20:00,47.59,47.59,47.5,47.52,27850.0,40.6576,40.6576,40.5807,40.5978,27850.0
2016-05-10 14:30:00,47.52,47.56,47.5,47.56,28509.0,40.5978,40.6319,40.5807,40.6319,28509.0
2016-05-10 14:40:00,47.56,47.61,47.56,47.57,18266.0,40.6319,40.6747,40.6319,40.6405,18266.0
2016-05-10 14:50:00,47.58,47.59,47.51,47.53,15714.0,40.649,40.6576,40.5892,40.6063,15714.0
2016-05-10 15:00:00,47.52,47.56,47.51,47.52,15899.0,40.5978,40.6319,40.5892,40.5978,15899.0
2016-05-10 15:10:00,47.53,47.55,47.52,47.53,16720.0,40.6063,40.6234,40.5978,40.6063,16720.0
2016-05-10 15:20:00,47.53,47.58,47.51,47.56,16930.0,40.6063,40.649,40.5892,40.6319,16930.0
2016-05-10 15:30:00,47.57,47.57,47.51,47.55,13690.0,40.6405,40.6405,40.5892,40.6234,13690.0
2016-05-10 15:40:00,47.55,47.7,47.55,47.67,33100.0,40.6234,40.7515,40.6234,40.7259,33100.0
2016-05-10 15:50:00,47.67,47.74,47.66,47.74,44443.0,40.7259,40.7857,40.7174,40.7857,44443.0
2016-05-11 09:30:00,47.57,47.75,47.43,47.71,12432.0,40.6405,40.7943,40.5209,40.7601,12432.0
2016-05-11 09:40:00,47.72,47.75,47.63,47.63,10209.0,40.7686,40.7943,40.6917,40.6917,10209.0
2016-05-11 09:50:00,47.63,47.63,47.51,47.53,5097.0,40.6917,40.6917,40.5892,40.6063,5097.0
2016-05-11 10:00:00,47.51,47.66,47.47,47.65,9645.0,40.5892,40.7174,40.5551,40.7088,9645.0
2016-05-11 10:10:00,47.63,47.7,47.62,47.69,10566.0,40.6917,40.7515,40.6832,40.743,10566.0
2016-05-11 10:20:00,47.68,47.74,47.66,47.72,7785.0,40.7345,40.7857,40.7174,40.7686,7785.0
2016-05-11 10:30:00,47.73,47.79,47.7,47.73,14236.0,40.7772,40.8284,40.7515,40.7772,14236.0
2016-05-11 10:40:00,47.72,47.73,47.69,47.71,13088.0,40.7686,40.7772,40.743,40.7601,13088.0
2016-05-11 10:50:00,47.72,47.73,47.69,47.69,4548.0,40.7686,40.7772,40.743,40.743,4548.0
2016-05-11 11:00:00,47.68,47.68,47.54,47.55,6000.0,40.7345,40.7345,40.6149,40.6234,6000.0
2016-05-11 11:10:00,47.56,47.63,47.56,47.62,11854.0,40.6319,40.6917,40.6319,40.6832,11854.0
2016-05-11 11:20:00,47.63,47.67,47.59,47.59,4405.0,40.6917,40.7259,40.6576,40.6576,4405.0
2016-05-11 11:30:00,47.55,47.58,47.52,47.55,7335.0,40.6234,40.649,40.5978,40.6234,7335.0
2016-05-11 11:40:00,47.54,47.54,47.47,47.47,7572.0,40.6149,40.6149,40.5551,40.5551,7572.0
2016-05-11 11:50:00,47.46,47.47,47.43,47.47,5700.0,40.5465,40.5551,40.5209,40.5551,5700.0
2016-05-11 12:00:00,47.46,47.48,47.45,47.47,6869.0,40.5465,40.5636,40.538,40.5551,6869.0
2016-05-11 12:10:00,47.47,47.48,47.46,47.46,4293.0,40.5551,40.5636,40.5465,40.5465,4293.0
2016-05-11 12:20:00,47.46,47.46,47.41,47.42,7501.0,40.5465,40.5465,40.5038,40.5123,7501.0
2016-05-11 12:30:00,47.43,47.43,47.37,47.42,7825.0,40.5209,40.5209,40.4696,40.5123,7825.0
2016-05-11 12:40:00,47.41,47.42,47.4,47.41,3104.0,40.5038,40.5123,40.4952,40.5038,3104.0
2016-05-11 12:50:00,47.41,47.41,47.35,47.37,6629.0,40.5038,40.5038,40.4525,40.4696,6629.0
2016-05-11 13:00:00,47.37,47.38,47.36,47.37,3743.0,40.4696,40.4782,40.4611,40.4696,3743.0
2016-05-11 13:10:00,47.37,47.4,47.36,47.37,6430.0,40.4696,40.4952,40.4611,40.4696,6430.0
2016-05-11 13:20:00,47.37,47.37,47.3,47.31,4222.0,40.4696,40.4696,40.4098,40.4184,4222.0
2016-05-11 13:30:00,47.31,47.32,47.27,47.27,3095.0,40.4184,40.4269,40.3842,40.3842,3095.0
2016-05-11 13:40:00,47.27,47.35,47.26,47.35,7193.0,40.3842,40.4525,40.3756,40.4525,7193.0
2016-05-11 13:50:00,47.35,47.36,47.31,47.31,3403.0,40.4525,40.4611,40.4184,40.4184,3403.0
2016-05-11 14:00:00,47.3,47.31,47.23,47.23,7785.0,40.4098,40.4184,40.35,40.35,7785.0
2016-05-11 14:10:00,47.23,47.28,47.22,47.23,7683.0,40.35,40.3927,40.3415,40.35,7683.0
2016-05-11 14:20:00,47.23,47.26,47.2,47.26,5893.0,40.35,40.3756,40.3244,40.3756,5893.0
2016-05-11 14:30:00,47.25,47.26,47.24,47.26,6803.0,40.3671,40.3756,40.3586,40.3756,6803.0
2016-05-11 14:40:00,47.25,47.26,47.2,47.21,6928.0,40.3671,40.3756,40.3244,40.3329,6928.0
2016-05-11 14:50:00,47.2,47.2,47.13,47.16,17688.0,40.3244,40.3244,40.2646,40.2902,17688.0
2016-05-11 15:00:00,47.19,47.27,47.18,47.26,7905.0,40.3158,40.3842,40.3073,40.3756,7905.0
2016-05-11 15:10:00,47.26,47.26,47.18,47.21,16335.0,40.3756,40.3756,40.3073,40.3329,16335.0
2016-05-11 15:20:00,47.19,47.22,47.16,47.21,14698.0,40.3158,40.3415,40.2902,40.3329,14698.0
2016-05-11 15:30:00,47.2,47.22,47.17,47.17,22703.0,40.3244,40.3415,40.2988,40.2988,22703.0
2016-05-11 15:40:00,47.17,47.21,47.14,47.18,36994.0,40.2988,40.3329,40.2731,40.3073,36994.0
2016-05-11 15:50:00,47.17,47.18,47.1,47.13,88184.0,40.2988,40.3073,40.2389,40.2646,88184.0
2016-05-12 09:30:00,47.37,47.42,47.26,47.42,8028.0,40.4696,40.5123,40.3756,40.5123,8028.0
2016-05-12 09:40:00,47.38,47.49,47.35,47.41,9812.0,40.4782,40.5721,40.4525,40.5038,9812.0
2016-05-12 09:50:00,47.41,47.47,47.31,47.31,11150.0,40.5038,40.5551,40.4184,40.4184,11150.0
2016-05-12 10:00:00,47.32,47.35,47.28,47.3,11635.0,40.4269,40.4525,40.3927,40.4098,11635.0
2016-05-12 10:10:00,47.3,47.41,47.3,47.3,6474.0,40.4098,40.5038,40.4098,40.4098,6474.0
2016-05-12 10:20:00,47.29,47.34,47.29,47.34,5223.0,40.4013,40.444,40.4013,40.444,5223.0
2016-05-12 10:30:00,47.34,47.4,47.31,47.39,7460.0,40.444,40.4952,40.4184,40.4867,7460.0
2016-05-12 10:40:00,47.38,47.38,47.28,47.32,5693.0,40.4782,40.4782,40.3927,40.4269,5693.0
2016-05-12 10:50:00,47.32,47.34,47.3,47.34,8128.0,40.4269,40.444,40.4098,40.444,8128.0
2016-05-12 11:00:00,47.34,47.34,47.23,47.24,12635.0,40.444,40.444,40.35,40.3586,12635.0
2016-05-12 11:10:00,47.23,47.27,47.21,47.26,9718.0,40.35,40.3842,40.3329,40.3756,9718.0
2016-05-12 11:20:00,47.25,47.31,47.24,47.26,10090.0,40.3671,40.4184,40.3586,40.3756,10090.0
2016-05-12 11:30:00,47.26,47.33,47.25,47.32,5382.0,40.3756,40.4354,40.3671,40.4269,5382.0
2016-05-12 11:40:00,47.31,47.34,47.3,47.32,9406.0,40.4184,40.444,40.4098,40.4269,9406.0
2016-05-12 11:50:00,47.33,47.35,47.26,47.26,4406.0,40.4354,40.4525,40.3756,40.3756,4406.0
2016-05-12 12:00:00,47.25,47.27,47.23,47.23,4400.0,40.3671,40.3842,40.35,40.35,4400.0
2016-05-12 12:10:00,47.23,47.23,47.2,47.23,4368.0,40.35,40.35,40.3244,40.35,4368.0
2016-05-12 12:20:00,47.24,47.3,47.23,47.3,4987.0,40.3586,40.4098,40.35,40.4098,4987.0
2016-05-12 12:30:00,47.3,47.31,47.22,47.23,4795.0,40.4098,40.4184,40.3415,40.35,4795.0
2016-05-12 12:40:00,47.21,47.31,47.21,47.31,4820.0,40.3329,40.4184,40.3329,40.4184,4820.0
2016-05-12 12:50:00,47.32,47.33,47.29,47.32,8330.0,40.4269,40.4354,40.4013,40.4269,8330.0
2016-05-12 13:00:00,47.32,47.33,47.25,47.25,6176.0,40.4269,40.4354,40.3671,40.3671,6176.0
2016-05-12 13:10:00,47.25,47.26,47.22,47.24,6693.0,40.3671,40.3756,40.3415,40.3586,6693.0
2016-05-12 13:20:00,47.26,47.29,47.23,47.28,5457.0,40.3756,40.4013,40.35,40.3927,5457.0
2016-05-12 13:30:00,47.29,47.29,47.2,47.23,7481.0,40.4013,40.4013,40.3244,40.35,7481.0
2016-05-12 13:40:00,47.22,47.33,47.22,47.31,5780.0,40.3415,40.4354,40.3415,40.4184,5780.0
2016-05-12 13:50:00,47.3,47.35,47.28,47.35,7901.0,40.4098,40.4525,40.3927,40.4525,7901.0
2016-05-12 14:00:00,47.34,47.38,47.33,47.37,9920.0,40.444,40.4782,40.4354,40.4696,9920.0
2016-05-12 14:10:00,47.38,47.47,47.38,47.41,7919.0,40.4782,40.5551,40.4782,40.5038,7919.0
2016-05-12 14:20:00,47.4,47.44,47.37,47.44,20345.0,40.4952,40.5294,40.4696,40.5294,20345.0
2016-05-12 14:30:00,47.44,47.46,47.42,47.46,5323.0,40.5294,40.5465,40.5123,40.5465,5323.0
2016-05-12 14:40:00,47.46,47.53,47.44,47.52,9576.0,40.5465,40.6063,40.5294,40.5978,9576.0
2016-05-12 14:50:00,47.53,47.54,47.49,47.5,7303.0,40.6063,40.6149,40.5721,40.5807,7303.0
2016-05-12 15:00:00,47.5,47.52,47.47,47.5,13556.0,40.5807,40.5978,40.5551,40.5807,13556.0
2016-05-12 15:10:00,47.51,47.54,47.47,47.48,14105.0,40.5892,40.6149,40.5551,40.5636,14105.0
2016-05-12 15:20:00,47.48,47.54,47.47,47.52,10121.0,40.5636,40.6149,40.5551,40.5978,10121.0
2016-05-12 15:30:00,47.52,47.53,47.48,47.51,19976.0,40.5978,40.6063,40.5636,40.5892,19976.0
2016-05-12 15:40:00,47.51,47.52,47.42,47.45,36725.0,40.5892,40.5978,40.5123,40.538,36725.0
2016-05-12 15:50:00,47.44,47.5,47.42,47.5,55326.0,40.5294,40.5807,40.5123,40.5807,55326.0
2016-05-13 09:30:00,47.33,47.41,47.26,47.4,8857.0,40.4354,40.5038,40.3756,40.4952,8857.0
2016-05-13 09:40:00,47.36,47.44,47.3,47.32,9973.0,40.4611,40.5294,40.4098,40.4269,9973.0
2016-05-13 09:50:00,47.32,47.35,47.21,47.22,7320.0,40.4269,40.4525,40.3329,40.3415,7320.0
2016-05-13 10:00:00,47.22,47.28,47.2,47.21,7639.0,40.3415,40.3927,40.3244,40.3329,7639.0
2016-05-13 10:10:00,47.19,47.25,47.16,47.25,6789.0,40.3158,40.3671,40.2902,40.3671,6789.0
2016-05-13 10:20:00,47.26,47.29,47.23,47.29,7070.0,40.3756,40.4013,40.35,40.4013,7070.0
2016-05-13 10:30:00,47.28,47.29,47.21,47.23,5296.0,40.3927,40.4013,40.3329,40.35,5296.0
2016-05-13 10:40:00,47.23,47.23,47.14,47.17,5943.0,40.35,40.35,40.2731,40.2988,5943.0
2016-05-13 10:50:00,47.18,47.22,47.13,47.16,6031.0,40.3073,40.3415,40.2646,40.2902,6031.0
2016-05-13 11:00:00,47.17,47.22,47.16,47.21,6600.0,40.2988,40.3415,40.2902,40.3329,6600.0
2016-05-13 11:10:00,47.21,47.22,47.13,47.16,10343.0,40.3329,40.3415,40.2646,40.2902,10343.0
2016-05-13 11:20:00,47.18,47.3,47.17,47.29,20745.0,40.3073,40.4098,40.2988,40.4013,20745.0
2016-05-13 11:30:00,47.29,47.29,47.21,47.26,6902.0,40.4013,40.4013,40.3329,40.3756,6902.0
2016-05-13 11:40:00,47.27,47.29,47.24,47.24,7149.0,40.3842,40.4013,40.3586,40.3586,7149.0
2016-05-13 11:50:00,47.24,47.27,47.2,47.24,14137.0,40.3586,40.3842,40.3244,40.3586,14137.0
2016-05-13 12:00:00,47.24,47.24,47.19,47.19,4100.0,40.3586,40.3586,40.3158,40.3158,4100.0
2016-05-13 12:10:00,47.2,47.22,47.19,47.21,5042.0,40.3244,40.3415,40.3158,40.3329,5042.0
2016-05-13 12:20:00,47.21,47.25,47.2,47.25,2607.0,40.3329,40.3671,40.3244,40.3671,2607.0
2016-05-13 12:30:00,47.26,47.29,47.26,47.26,4427.0,40.3756,40.4013,40.3756,40.3756,4427.0
2016-05-13 12:40:00,47.27,47.27,47.2,47.22,5600.0,40.3842,40.3842,40.3244,40.3415,5600.0
2016-05-13 12:50:00,47.23,47.28,47.23,47.25,1900.0,40.35,40.3927,40.35,40.3671,1900.0
2016-05-13 13:00:00,47.24,47.25,47.22,47.24,8850.0,40.3586,40.3671,40.3415,40.3586,8850.0
2016-05-13 13:10:00,47.24,47.27,47.21,47.21,4784.0,40.3586,40.3842,40.3329,40.3329,4784.0
2016-05-13 13:20:00,47.21,47.21,47.13,47.14,7001.0,40.3329,40.3329,40.2646,40.2731,7001.0
2016-05-13 13:30:00,47.13,47.15,47.1,47.1,7660.0,40.2646,40.2817,40.2389,40.2389,7660.0
2016-05-13 13:40:00,47.1,47.11,47.04,47.05,6965.0,40.2389,40.2475,40.1877,40.1962,6965.0
2016-05-13 13:50:00,47.05,47.05,46.97,47.0,7200.0,40.1962,40.1962,40.1279,40.1535,7200.0
2016-05-13 14:00:00,47.0,47.07,47.0,47.07,22016.0,40.1535,40.2133,40.1535,40.2133,22016.0
2016-05-13 14:10:00,47.08,47.08,47.05,47.06,8699.0,40.2219,40.2219,40.1962,40.2048,8699.0
2016-05-13 14:20:00,47.05,47.05,46.97,46.99,10563.0,40.1962,40.1962,40.1279,40.145,10563.0
2016-05-13 14:30:00,46.98,46.99,46.94,46.95,12482.0,40.1364,40.145,40.1023,40.1108,12482.0
2016-05-13 14:40:00,46.94,46.99,46.9,46.98,20265.0,40.1023,40.145,40.0681,40.1364,20265.0
2016-05-13 14:50:00,46.99,47.03,46.94,47.03,8339.0,40.145,40.1791,40.1023,40.1791,8339.0
2016-05-13 15:00:00,47.03,47.07,47.0,47.03,15173.0,40.1791,40.2133,40.1535,40.1791,15173.0
2016-05-13 15:10:00,47.02,47.1,47.02,47.1,14491.0,40.1706,40.2389,40.1706,40.2389,14491.0
2016-05-13 15:20:00,47.1,47.13,47.05,47.06,15897.0,40.2389,40.2646,40.1962,40.2048,15897.0
2016-05-13 15:30:00,47.06,47.11,47.05,47.11,25750.0,40.2048,40.2475,40.1962,40.2475,25750.0
2016-05-13 15:40:00,47.11,47.17,47.07,47.14,37333.0,40.2475,40.2988,40.2133,40.2731,37333.0
2016-05-13 15:50:00,47.15,47.17,47.1,47.14,100890.0,40.2817,40.2988,40.2389,40.2731,100890.0
2016-05-16 09:30:00,47.06,47.43,47.06,47.18,15718.0,40.2048,40.5209,40.2048,40.3073,15718.0
2016-05-16 09:40:00,47.2,47.25,47.13,47.15,13244.0,40.3244,40.3671,40.2646,40.2817,13244.0
2016-05-16 09:50:00,47.18,47.35,47.18,47.3,12523.0,40.3073,40.4525,40.3073,40.4098,12523.0
2016-05-16 10:00:00,47.31,47.42,47.26,47.42,18094.0,40.4184,40.5123,40.3756,40.5123,18094.0
2016-05-16 10:10:00,47.42,47.47,47.41,47.43,9667.0,40.5123,40.5551,40.5038,40.5209,9667.0
2016-05-16 10:20:00,47.42,47.43,47.33,47.43,15268.0,40.5123,40.5209,40.4354,40.5209,15268.0
2016-05-16 10:30:00,47.43,47.49,47.42,47.46,8400.0,40.5209,40.5721,40.5123,40.5465,8400.0
2016-05-16 10:40:00,47.46,47.47,47.41,47.47,7452.0,40.5465,40.5551,40.5038,40.5551,7452.0
2016-05-16 10:50:00,47.5,47.52,47.42,47.45,11573.0,40.5807,40.5978,40.5123,40.538,11573.0
2016-05-16 11:00:00,47.46,47.51,47.45,47.45,12365.0,40.5465,40.5892,40.538,40.538,12365.0
2016-05-16 11:10:00,47.45,47.48,47.43,47.47,7899.0,40.538,40.5636,40.5209,40.5551,7899.0
2016-05-16 11:20:00,47.46,47.52,47.46,47.51,7884.0,40.5465,40.5978,40.5465,40.5892,7884.0
2016-05-16 11:30:00,47.5,47.53,47.49,47.53,4940.0,40.5807,40.6063,40.5721,40.6063,4940.0
2016-05-16 11:40:00,47.54,47.57,47.53,47.57,9005.0,40.6149,40.6405,40.6063,40.6405,9005.0
2016-05-16 11:50:00,47.57,47.61,47.57,47.61,8026.0,40.6405,40.6747,40.6405,40.6747,8026.0
2016-05-16 12:00:00,47.6,47.6,47.54,47.56,6454.0,40.6661,40.6661,40.6149,40.6319,6454.0
2016-05-16 12:10:00,47.56,47.58,47.52,47.55,9041.0,40.6319,40.649,40.5978,40.6234,9041.0
2016-05-16 12:20:00,47.55,47.6,47.53,47.56,24488.0,40.6234,40.6661,40.6063,40.6319,24488.0
2016-05-16 12:30:00,47.55,47.59,47.55,47.59,3807.0,40.6234,40.6576,40.6234,40.6576,3807.0
2016-05-16 12:40:00,47.6,47.65,47.58,47.64,9345.0,40.6661,40.7088,40.649,40.7003,9345.0
2016-05-16 12:50:00,47.64,47.73,47.64,47.71,8464.0,40.7003,40.7772,40.7003,40.7601,8464.0
2016-05-16 13:00:00,47.71,47.72,47.7,47.71,14160.0,40.7601,40.7686,40.7515,40.7601,14160.0
2016-05-16 13:10:00,47.71,47.73,47.7,47.72,8888.0,40.7601,40.7772,40.7515,40.7686,8888.0
2016-05-16 13:20:00,47.73,47.77,47.72,47.73,23508.0,40.7772,40.8114,40.7686,40.7772,23508.0
2016-05-16 13:30:00,47.74,47.75,47.67,47.7,16267.0,40.7857,40.7943,40.7259,40.7515,16267.0
2016-05-16 13:40:00,47.71,47.72,47.64,47.67,13655.0,40.7601,40.7686,40.7003,40.7259,13655.0
2016-05-16 13:50:00,47.68,47.68,47.6,47.61,16898.0,40.7345,40.7345,40.6661,40.6747,16898.0
2016-05-16 14:00:00,47.61,47.65,47.59,47.63,12795.0,40.6747,40.7088,40.6576,40.6917,12795.0
2016-05-16 14:10:00,47.64,47.7,47.63,47.68,21445.0,40.7003,40.7515,40.6917,40.7345,21445.0
2016-05-16 14:20:00,47.68,47.69,47.65,47.66,8368.0,40.7345,40.743,40.7088,40.7174,8368.0
2016-05-16 14:30:00,47.66,47.72,47.66,47.69,17688.0,40.7174,40.7686,40.7174,40.743,17688.0
2016-05-16 14:40:00,47.7,47.71,47.66,47.7,17119.0,40.7515,40.7601,40.7174,40.7515,17119.0
2016-05-16 14:50:00,47.68,47.68,47.66,47.67,6275.0,40.7345,40.7345,40.7174,40.7259,6275.0
2016-05-16 15:00:00,47.67,47.69,47.66,47.68,17241.0,40.7259,40.743,40.7174,40.7345,17241.0
2016-05-16 15:10:00,47.69,47.69,47.61,47.62,27782.0,40.743,40.743,40.6747,40.6832,27782.0
2016-05-16 15:20:00,47.63,47.64,47.55,47.55,19318.0,40.6917,40.7003,40.6234,40.6234,19318.0
2016-05-16 15:30:00,47.56,47.56,47.48,47.49,35860.0,40.6319,40.6319,40.5636,40.5721,35860.0
2016-05-16 15:40:00,47.5,47.51,47.44,47.46,39036.0,40.5807,40.5892,40.5294,40.5465,39036.0
2016-05-16 15:50:00,47.46,47.47,47.4,47.42,36416.0,40.5465,40.5551,40.4952,40.5123,36416.0
2016-05-17 09:30:00,47.35,47.49,47.24,47.31,17589.0,40.4525,40.5721,40.3586,40.4184,17589.0
2016-05-17 09:40:00,47.31,47.47,47.31,47.45,17502.0,40.4184,40.5551,40.4184,40.538,17502.0
2016-05-17 09:50:00,47.46,47.49,47.3,47.44,11988.0,40.5465,40.5721,40.4098,40.5294,11988.0
2016-05-17 10:00:00,47.43,47.43,47.29,47.3,13784.0,40.5209,40.5209,40.4013,40.4098,13784.0
2016-05-17 10:10:00,47.33,47.5,47.28,47.49,15035.0,40.4354,40.5807,40.3927,40.5721,15035.0
2016-05-17 10:20:00,47.48,47.59,47.47,47.51,16563.0,40.5636,40.6576,40.5551,40.5892,16563.0
2016-05-17 10:30:00,47.51,47.53,47.41,47.43,8240.0,40.5892,40.6063,40.5038,40.5209,8240.0
2016-05-17 10:40:00,47.44,47.46,47.41,47.44,9050.0,40.5294,40.5465,40.5038,40.5294,9050.0
2016-05-17 10:50:00,47.44,47.51,47.42,47.48,10108.0,40.5294,40.5892,40.5123,40.5636,10108.0
2016-05-17 11:00:00,47.47,47.48,47.31,47.35,4466.0,40.5551,40.5636,40.4184,40.4525,4466.0
2016-05-17 11:10:00,47.36,47.39,47.33,47.33,12689.0,40.4611,40.4867,40.4354,40.4354,12689.0
2016-05-17 11:20:00,47.33,47.33,47.24,47.24,6842.0,40.4354,40.4354,40.3586,40.3586,6842.0
2016-05-17 11:30:00,47.25,47.33,47.25,47.26,4922.0,40.3671,40.4354,40.3671,40.3756,4922.0
2016-05-17 11:40:00,47.28,47.28,47.16,47.21,12140.0,40.3927,40.3927,40.2902,40.3329,12140.0
2016-05-17 11:50:00,47.22,47.26,47.22,47.23,10401.0,40.3415,40.3756,40.3415,40.35,10401.0
2016-05-17 12:00:00,47.24,47.26,47.23,47.25,14195.0,40.3586,40.3756,40.35,40.3671,14195.0
2016-05-17 12:10:00,47.25,47.26,47.2,47.2,13826.0,40.3671,40.3756,40.3244,40.3244,13826.0
2016-05-17 12:20:00,47.19,47.2,47.15,47.18,6422.0,40.3158,40.3244,40.2817,40.3073,6422.0
2016-05-17 12:30:00,47.17,47.17,47.14,47.16,4604.0,40.2988,40.2988,40.2731,40.2902,4604.0
2016-05-17 12:40:00,47.16,47.19,47.15,47.18,12671.0,40.2902,40.3158,40.2817,40.3073,12671.0
2016-05-17 12:50:00,47.18,47.18,47.11,47.16,8213.0,40.3073,40.3073,40.2475,40.2902,8213.0
2016-05-17 13:00:00,47.16,47.16,47.11,47.11,9612.0,40.2902,40.2902,40.2475,40.2475,9612.0
2016-05-17 13:10:00,47.12,47.16,47.1,47.16,10865.0,40.256,40.2902,40.2389,40.2902,10865.0
2016-05-17 13:20:00,47.16,47.2,47.15,47.2,4000.0,40.2902,40.3244,40.2817,40.3244,4000.0
2016-05-17 13:30:00,47.2,47.26,47.18,47.25,14584.0,40.3244,40.3756,40.3073,40.3671,14584.0
2016-05-17 13:40:00,47.25,47.34,47.24,47.24,19023.0,40.3671,40.444,40.3586,40.3586,19023.0
2016-05-17 13:50:00,47.23,47.24,47.12,47.12,13974.0,40.35,40.3586,40.256,40.256,13974.0
2016-05-17 14:00:00,47.13,47.19,47.1,47.11,24780.0,40.2646,40.3158,40.2389,40.2475,24780.0
2016-05-17 14:10:00,47.09,47.12,47.02,47.03,25070.0,40.2304,40.256,40.1706,40.1791,25070.0
2016-05-17 14:20:00,47.02,47.02,46.89,47.01,8126.0,40.1706,40.1706,40.0595,40.1621,8126.0
2016-05-17 14:30:00,47.01,47.05,46.96,47.03,11177.0,40.1621,40.1962,40.1193,40.1791,11177.0
2016-05-17 14:40:00,47.02,47.06,46.96,47.02,25927.0,40.1706,40.2048,40.1193,40.1706,25927.0
2016-05-17 14:50:00,47.02,47.03,46.9,47.01,22806.0,40.1706,40.1791,40.0681,40.1621,22806.0
2016-05-17 15:00:00,47.01,47.1,46.98,47.1,9925.0,40.1621,40.2389,40.1364,40.2389,9925.0
2016-05-17 15:10:00,47.09,47.09,47.04,47.05,34066.0,40.2304,40.2304,40.1877,40.1962,34066.0
2016-05-17 15:20:00,47.06,47.07,46.99,47.03,23971.0,40.2048,40.2133,40.145,40.1791,23971.0
2016-05-17 15:30:00,47.02,47.14,47.01,47.13,23792.0,40.1706,40.2731,40.1621,40.2646,23792.0
2016-05-17 15:40:00,47.14,47.23,47.11,47.21,80621.0,40.2731,40.35,40.2475,40.3329,80621.0
2016-05-17 15:50:00,47.2,47.23,47.16,47.18,68717.0,40.3244,40.35,40.2902,40.3073,68717.0
2016-05-18 09:30:00,47.04,47.19,47.04,47.16,13731.0,40.1877,40.3158,40.1877,40.2902,13731.0
2016-05-18 09:40:00,47.19,47.31,47.18,47.31,20346.0,40.3158,40.4184,40.3073,40.4184,20346.0
2016-05-18 09:50:00,47.32,47.41,47.32,47.41,12453.0,40.4269,40.5038,40.4269,40.5038,12453.0
2016-05-18 10:00:00,47.41,47.46,47.39,47.43,15522.0,40.5038,40.5465,40.4867,40.5209,15522.0
2016-05-18 10:10:00,47.44,47.61,47.44,47.58,25549.0,40.5294,40.6747,40.5294,40.649,25549.0
2016-05-18 10:20:00,47.58,47.71,47.57,47.67,14740.0,40.649,40.7601,40.6405,40.7259,14740.0
2016-05-18 10:30:00,47.66,47.68,47.53,47.55,15581.0,40.7174,40.7345,40.6063,40.6234,15581.0
2016-05-18 10:40:00,47.53,47.63,47.53,47.59,7789.0,40.6063,40.6917,40.6063,40.6576,7789.0
2016-05-18 10:50:00,47.6,47.6,47.52,47.54,11164.0,40.6661,40.6661,40.5978,40.6149,11164.0
2016-05-18 11:00:00,47.54,47.65,47.54,47.62,13979.0,40.6149,40.7088,40.6149,40.6832,13979.0
2016-05-18 11:10:00,47.62,47.68,47.57,47.65,18401.0,40.6832,40.7345,40.6405,40.7088,18401.0
2016-05-18 11:20:00,47.62,47.78,47.62,47.78,16364.0,40.6832,40.8199,40.6832,40.8199,16364.0
2016-05-18 11:30:00,47.77,47.83,47.74,47.81,14908.0,40.8114,40.8626,40.7857,40.8455,14908.0
2016-05-18 11:40:00,47.81,47.84,47.76,47.78,14009.0,40.8455,40.8712,40.8028,40.8199,14009.0
2016-05-18 11:50:00,47.78,47.83,47.71,47.71,12149.0,40.8199,40.8626,40.7601,40.7601,12149.0
2016-05-18 12:00:00,47.7,47.71,47.64,47.66,6723.0,40.7515,40.7601,40.7003,40.7174,6723.0
2016-05-18 12:10:00,47.65,47.72,47.63,47.72,15643.0,40.7088,40.7686,40.6917,40.7686,15643.0
2016-05-18 12:20:00,47.72,47.79,47.72,47.78,11536.0,40.7686,40.8284,40.7686,40.8199,11536.0
2016-05-18 12:30:00,47.78,47.8,47.74,47.77,14047.0,40.8199,40.837,40.7857,40.8114,14047.0
2016-05-18 12:40:00,47.77,47.84,47.77,47.83,12409.0,40.8114,40.8712,40.8114,40.8626,12409.0
2016-05-18 12:50:00,47.82,47.9,47.79,47.89,31767.0,40.8541,40.9224,40.8284,40.9139,31767.0
2016-05-18 13:00:00,47.89,47.95,47.89,47.92,17518.0,40.9139,40.9651,40.9139,40.9395,17518.0
2016-05-18 13:10:00,47.93,47.98,47.92,47.92,11357.0,40.948,40.9908,40.9395,40.9395,11357.0
2016-05-18 13:20:00,47.91,48.0,47.91,47.97,15088.0,40.931,41.0078,40.931,40.9822,15088.0
2016-05-18 13:30:00,47.98,48.07,47.98,48.04,25156.0,40.9908,41.0676,40.9908,41.042,25156.0
2016-05-18 13:40:00,48.04,48.07,48.0,48.0,21007.0,41.042,41.0676,41.0078,41.0078,21007.0
2016-05-18 13:50:00,47.98,47.99,47.89,47.9,11944.0,40.9908,40.9993,40.9139,40.9224,11944.0
2016-05-18 14:00:00,47.89,47.89,47.58,47.75,28517.0,40.9139,40.9139,40.649,40.7943,28517.0
2016-05-18 14:10:00,47.73,47.73,47.51,47.65,25155.0,40.7772,40.7772,40.5892,40.7088,25155.0
2016-05-18 14:20:00,47.65,47.65,47.4,47.4,24570.0,40.7088,40.7088,40.4952,40.4952,24570.0
2016-05-18 14:30:00,47.41,47.51,47.32,47.46,25427.0,40.5038,40.5892,40.4269,40.5465,25427.0
2016-05-18 14:40:00,47.46,47.56,47.44,47.56,25678.0,40.5465,40.6319,40.5294,40.6319,25678.0
2016-05-18 14:50:00,47.54,47.65,47.54,47.65,35314.0,40.6149,40.7088,40.6149,40.7088,35314.0
2016-05-18 15:00:00,47.65,47.71,47.62,47.7,31140.0,40.7088,40.7601,40.6832,40.7515,31140.0
2016-05-18 15:10:00,47.69,47.7,47.56,47.59,51032.0,40.743,40.7515,40.6319,40.6576,51032.0
2016-05-18 15:20:00,47.59,47.59,47.47,47.48,49829.0,40.6576,40.6576,40.5551,40.5636,49829.0
2016-05-18 15:30:00,47.49,47.53,47.41,47.41,47256.0,40.5721,40.6063,40.5038,40.5038,47256.0
2016-05-18 15:40:00,47.41,47.53,47.41,47.52,83362.0,40.5038,40.6063,40.5038,40.5978,83362.0
2016-05-18 15:50:00,47.53,47.58,47.46,47.58,99568.0,40.6063,40.649,40.5465,40.649,99568.0
2016-05-19 09:30:00,47.27,47.55,47.27,47.46,21990.0,40.3842,40.6234,40.3842,40.5465,21990.0
2016-05-19 09:40:00,47.48,47.7,47.48,47.62,28082.0,40.5636,40.7515,40.5636,40.6832,28082.0
2016-05-19 09:50:00,47.61,47.61,47.26,47.26,13064.0,40.6747,40.6747,40.3756,40.3756,13064.0
2016-05-19 10:00:00,47.26,47.39,47.26,47.29,9490.0,40.3756,40.4867,40.3756,40.4013,9490.0
2016-05-19 10:10:00,47.31,47.38,47.28,47.3,14853.0,40.4184,40.4782,40.3927,40.4098,14853.0
2016-05-19 10:20:00,47.28,47.34,47.24,47.32,10931.0,40.3927,40.444,40.3586,40.4269,10931.0
2016-05-19 10:30:00,47.34,47.36,47.24,47.26,7707.0,40.444,40.4611,40.3586,40.3756,7707.0
2016-05-19 10:40:00,47.24,47.38,47.21,47.31,20620.0,40.3586,40.4782,40.3329,40.4184,20620.0
2016-05-19 10:50:00,47.3,47.32,47.2,47.21,16552.0,40.4098,40.4269,40.3244,40.3329,16552.0
2016-05-19 11:00:00,47.22,47.22,47.11,47.17,15497.0,40.3415,40.3415,40.2475,40.2988,15497.0
2016-05-19 11:10:00,47.17,47.3,47.14,47.29,21632.0,40.2988,40.4098,40.2731,40.4013,21632.0
2016-05-19 11:20:00,47.29,47.35,47.27,47.27,12621.0,40.4013,40.4525,40.3842,40.3842,12621.0
2016-05-19 11:30:00,47.27,47.32,47.27,47.29,12500.0,40.3842,40.4269,40.3842,40.4013,12500.0
2016-05-19 11:40:00,47.3,47.33,47.27,47.33,10039.0,40.4098,40.4354,40.3842,40.4354,10039.0
2016-05-19 11:50:00,47.34,47.41,47.29,47.41,11602.0,40.444,40.5038,40.4013,40.5038,11602.0
2016-05-19 12:00:00,47.41,47.42,47.36,47.38,11973.0,40.5038,40.5123,40.4611,40.4782,11973.0
2016-05-19 12:10:00,47.38,47.47,47.38,47.45,11318.0,40.4782,40.5551,40.4782,40.538,11318.0
2016-05-19 12:20:00,47.45,47.46,47.35,47.36,10165.0,40.538,40.5465,40.4525,40.4611,10165.0
2016-05-19 12:30:00,47.35,47.42,47.34,47.41,13481.0,40.4525,40.5123,40.444,40.5038,13481.0
2016-05-19 12:40:00,47.39,47.39,47.34,47.34,8700.0,40.4867,40.4867,40.444,40.444,8700.0
2016-05-19 12:50:00,47.35,47.35,47.27,47.29,9166.0,40.4525,40.4525,40.3842,40.4013,9166.0
2016-05-19 13:00:00,47.29,47.36,47.28,47.36,13707.0,40.4013,40.4611,40.3927,40.4611,13707.0
2016-05-19 13:10:00,47.37,47.42,47.34,47.41,12568.0,40.4696,40.5123,40.444,40.5038,12568.0
2016-05-19 13:20:00,47.41,47.45,47.4,47.45,11113.0,40.5038,40.538,40.4952,40.538,11113.0
2016-05-19 13:30:00,47.46,47.52,47.46,47.5,17734.0,40.5465,40.5978,40.5465,40.5807,17734.0
2016-05-19 13:40:00,47.51,47.54,47.43,47.45,34351.0,40.5892,40.6149,40.5209,40.538,34351.0
2016-05-19 13:50:00,47.47,47.47,47.42,47.44,10411.0,40.5551,40.5551,40.5123,40.5294,10411.0
2016-05-19 14:00:00,47.44,47.45,47.39,47.43,26682.0,40.5294,40.538,40.4867,40.5209,26682.0
2016-05-19 14:10:00,47.43,47.55,47.42,47.53,154364.0,40.5209,40.6234,40.5123,40.6063,154364.0
2016-05-19 14:20:00,47.56,47.56,47.47,47.52,37090.0,40.6319,40.6319,40.5551,40.5978,37090.0
2016-05-19 14:30:00,47.5,47.52,47.43,47.43,10589.0,40.5807,40.5978,40.5209,40.5209,10589.0
2016-05-19 14:40:00,47.44,47.51,47.42,47.48,16509.0,40.5294,40.5892,40.5123,40.5636,16509.0
2016-05-19 14:50:00,47.49,47.52,47.45,47.5,17420.0,40.5721,40.5978,40.538,40.5807,17420.0
2016-05-19 15:00:00,47.48,47.59,47.46,47.56,15273.0,40.5636,40.6576,40.5465,40.6319,15273.0
2016-05-19 15:10:00,47.56,47.61,47.54,47.58,8543.0,40.6319,40.6747,40.6149,40.649,8543.0
2016-05-19 15:20:00,47.58,47.65,47.57,47.59,17464.0,40.649,40.7088,40.6405,40.6576,17464.0
2016-05-19 15:30:00,47.59,47.63,47.58,47.63,29785.0,40.6576,40.6917,40.649,40.6917,29785.0
2016-05-19 15:40:00,47.64,47.66,47.6,47.64,34228.0,40.7003,40.7174,40.6661,40.7003,34228.0
2016-05-19 15:50:00,47.65,47.67,47.6,47.62,51426.0,40.7088,40.7259,40.6661,40.6832,51426.0
2016-05-20 09:30:00,47.67,47.81,47.67,47.69,27882.0,40.7259,40.8455,40.7259,40.743,27882.0
2016-05-20 09:40:00,47.69,47.85,47.68,47.77,50465.0,40.743,40.8797,40.7345,40.8114,50465.0
2016-05-20 09:50:00,47.75,48.04,47.75,47.84,18968.0,40.7943,41.042,40.7943,40.8712,18968.0
2016-05-20 10:00:00,47.85,47.97,47.85,47.89,11000.0,40.8797,40.9822,40.8797,40.9139,11000.0
2016-05-20 10:10:00,47.91,47.97,47.86,47.9,19635.0,40.931,40.9822,40.8882,40.9224,19635.0
2016-05-20 10:20:00,47.9,47.91,47.8,47.81,11227.0,40.9224,40.931,40.837,40.8455,11227.0
2016-05-20 10:30:00,47.82,47.9,47.8,47.87,13595.0,40.8541,40.9224,40.837,40.8968,13595.0
2016-05-20 10:40:00,47.87,47.9,47.82,47.84,8658.0,40.8968,40.9224,40.8541,40.8712,8658.0
2016-05-20 10:50:00,47.84,47.86,47.8,47.85,5930.0,40.8712,40.8882,40.837,40.8797,5930.0
2016-05-20 11:00:00,47.87,47.92,47.86,47.9,10504.0,40.8968,40.9395,40.8882,40.9224,10504.0
2016-05-20 11:10:00,47.91,47.96,47.91,47.96,5388.0,40.931,40.9737,40.931,40.9737,5388.0
2016-05-20 11:20:00,47.96,48.03,47.96,48.03,5802.0,40.9737,41.0335,40.9737,41.0335,5802.0
2016-05-20 11:30:00,48.04,48.08,48.01,48.01,8996.0,41.042,41.0762,41.0164,41.0164,8996.0
2016-05-20 11:40:00,48.01,48.04,48.0,48.01,5899.0,41.0164,41.042,41.0078,41.0164,5899.0
2016-05-20 11:50:00,48.0,48.01,47.95,47.95,10049.0,41.0078,41.0164,40.9651,40.9651,10049.0
2016-05-20 12:00:00,47.95,47.98,47.93,47.93,4036.0,40.9651,40.9908,40.948,40.948,4036.0
2016-05-20 12:10:00,47.93,47.94,47.91,47.91,8916.0,40.948,40.9566,40.931,40.931,8916.0
2016-05-20 12:20:00,47.91,47.94,47.9,47.92,8351.0,40.931,40.9566,40.9224,40.9395,8351.0
2016-05-20 12:30:00,47.92,47.96,47.87,47.96,12484.0,40.9395,40.9737,40.8968,40.9737,12484.0
2016-05-20 12:40:00,47.96,47.98,47.94,47.94,6799.0,40.9737,40.9908,40.9566,40.9566,6799.0
2016-05-20 12:50:00,47.94,47.94,47.92,47.94,4703.0,40.9566,40.9566,40.9395,40.9566,4703.0
2016-05-20 13:00:00,47.93,47.94,47.9,47.9,5304.0,40.948,40.9566,40.9224,40.9224,5304.0
2016-05-20 13:10:00,47.9,47.92,47.9,47.92,4709.0,40.9224,40.9395,40.9224,40.9395,4709.0
2016-05-20 13:20:00,47.92,47.94,47.85,47.85,8193.0,40.9395,40.9566,40.8797,40.8797,8193.0
2016-05-20 13:30:00,47.85,47.85,47.81,47.81,8072.0,40.8797,40.8797,40.8455,40.8455,8072.0
2016-05-20 13:40:00,47.81,47.85,47.78,47.78,8984.0,40.8455,40.8797,40.8199,40.8199,8984.0
2016-05-20 13:50:00,47.79,47.83,47.78,47.78,11562.0,40.8284,40.8626,40.8199,40.8199,11562.0
2016-05-20 14:00:00,47.79,47.82,47.79,47.82,7506.0,40.8284,40.8541,40.8284,40.8541,7506.0
2016-05-20 14:10:00,47.83,47.85,47.78,47.81,12565.0,40.8626,40.8797,40.8199,40.8455,12565.0
2016-05-20 14:20:00,47.82,47.86,47.8,47.86,15935.0,40.8541,40.8882,40.837,40.8882,15935.0
2016-05-20 14:30:00,47.86,47.88,47.83,47.83,13437.0,40.8882,40.9053,40.8626,40.8626,13437.0
2016-05-20 14:40:00,47.84,47.91,47.84,47.88,10706.0,40.8712,40.931,40.8712,40.9053,10706.0
2016-05-20 14:50:00,47.87,47.89,47.81,47.82,9418.0,40.8968,40.9139,40.8455,40.8541,9418.0
2016-05-20 15:00:00,47.82,47.82,47.73,47.76,12981.0,40.8541,40.8541,40.7772,40.8028,12981.0
2016-05-20 15:10:00,47.77,47.82,47.73,47.73,17970.0,40.8114,40.8541,40.7772,40.7772,17970.0
2016-05-20 15:20:00,47.73,47.74,47.69,47.72,22815.0,40.7772,40.7857,40.743,40.7686,22815.0
2016-05-20 15:30:00,47.72,47.74,47.69,47.71,37511.0,40.7686,40.7857,40.743,40.7601,37511.0
2016-05-20 15:40:00,47.7,47.74,47.68,47.7,60183.0,40.7515,40.7857,40.7345,40.7515,60183.0
2016-05-20 15:50:00,47.71,47.78,47.7,47.77,62117.0,40.7601,40.8199,40.7515,40.8114,62117.0
2016-05-23 09:30:00,47.63,47.81,47.5,47.63,11740.0,40.6917,40.8455,40.5807,40.6917,11740.0
2016-05-23 09:40:00,47.64,47.66,47.57,47.66,16428.0,40.7003,40.7174,40.6405,40.7174,16428.0
2016-05-23 09:50:00,47.65,47.65,47.51,47.56,5285.0,40.7088,40.7088,40.5892,40.6319,5285.0
2016-05-23 10:00:00,47.56,47.66,47.56,47.63,5455.0,40.6319,40.7174,40.6319,40.6917,5455.0
2016-05-23 10:10:00,47.64,47.64,47.58,47.6,4934.0,40.7003,40.7003,40.649,40.6661,4934.0
2016-05-23 10:20:00,47.63,47.68,47.62,47.65,5657.0,40.6917,40.7345,40.6832,40.7088,5657.0
2016-05-23 10:30:00,47.64,47.71,47.62,47.7,7019.0,40.7003,40.7601,40.6832,40.7515,7019.0
2016-05-23 10:40:00,47.71,47.72,47.65,47.65,5163.0,40.7601,40.7686,40.7088,40.7088,5163.0
2016-05-23 10:50:00,47.65,47.66,47.64,47.65,4536.0,40.7088,40.7174,40.7003,40.7088,4536.0
2016-05-23 11:00:00,47.65,47.68,47.61,47.68,6161.0,40.7088,40.7345,40.6747,40.7345,6161.0
2016-05-23 11:10:00,47.7,47.72,47.65,47.65,9446.0,40.7515,40.7686,40.7088,40.7088,9446.0
2016-05-23 11:20:00,47.63,47.64,47.57,47.6,3525.0,40.6917,40.7003,40.6405,40.6661,3525.0
2016-05-23 11:30:00,47.61,47.62,47.48,47.48,4448.0,40.6747,40.6832,40.5636,40.5636,4448.0
2016-05-23 11:40:00,47.5,47.53,47.5,47.52,4841.0,40.5807,40.6063,40.5807,40.5978,4841.0
2016-05-23 11:50:00,47.53,47.54,47.51,47.53,3300.0,40.6063,40.6149,40.5892,40.6063,3300.0
2016-05-23 12:00:00,47.53,47.6,47.53,47.58,3826.0,40.6063,40.6661,40.6063,40.649,3826.0
2016-05-23 12:10:00,47.57,47.59,47.56,47.59,4200.0,40.6405,40.6576,40.6319,40.6576,4200.0
2016-05-23 12:20:00,47.6,47.64,47.6,47.63,4739.0,40.6661,40.7003,40.6661,40.6917,4739.0
2016-05-23 12:30:00,47.62,47.63,47.61,47.61,3622.0,40.6832,40.6917,40.6747,40.6747,3622.0
2016-05-23 12:40:00,47.6,47.63,47.6,47.6,5705.0,40.6661,40.6917,40.6661,40.6661,5705.0
2016-05-23 12:50:00,47.61,47.61,47.57,47.61,6311.0,40.6747,40.6747,40.6405,40.6747,6311.0
2016-05-23 13:00:00,47.61,47.71,47.61,47.68,4600.0,40.6747,40.7601,40.6747,40.7345,4600.0
2016-05-23 13:10:00,47.69,47.71,47.68,47.69,6302.0,40.743,40.7601,40.7345,40.743,6302.0
2016-05-23 13:20:00,47.67,47.68,47.64,47.67,4719.0,40.7259,40.7345,40.7003,40.7259,4719.0
2016-05-23 13:30:00,47.68,47.69,47.66,47.68,5148.0,40.7345,40.743,40.7174,40.7345,5148.0
2016-05-23 13:40:00,47.68,47.7,47.65,47.7,5089.0,40.7345,40.7515,40.7088,40.7515,5089.0
2016-05-23 13:50:00,47.71,47.74,47.7,47.72,5868.0,40.7601,40.7857,40.7515,40.7686,5868.0
2016-05-23 14:00:00,47.72,47.73,47.71,47.71,2347.0,40.7686,40.7772,40.7601,40.7601,2347.0
2016-05-23 14:10:00,47.7,47.73,47.69,47.71,6999.0,40.7515,40.7772,40.743,40.7601,6999.0
2016-05-23 14:20:00,47.72,47.74,47.66,47.74,12139.0,40.7686,40.7857,40.7174,40.7857,12139.0
2016-05-23 14:30:00,47.73,47.76,47.72,47.73,5600.0,40.7772,40.8028,40.7686,40.7772,5600.0
2016-05-23 14:40:00,47.73,47.73,47.7,47.72,6715.0,40.7772,40.7772,40.7515,40.7686,6715.0
2016-05-23 14:50:00,47.72,47.73,47.68,47.7,9200.0,40.7686,40.7772,40.7345,40.7515,9200.0
2016-05-23 15:00:00,47.71,47.72,47.65,47.67,11345.0,40.7601,40.7686,40.7088,40.7259,11345.0
2016-05-23 15:10:00,47.66,47.68,47.65,47.68,8785.0,40.7174,40.7345,40.7088,40.7345,8785.0
2016-05-23 15:20:00,47.68,47.72,47.67,47.72,10329.0,40.7345,40.7686,40.7259,40.7686,10329.0
2016-05-23 15:30:00,47.72,47.72,47.66,47.67,19110.0,40.7686,40.7686,40.7174,40.7259,19110.0
2016-05-23 15:40:00,47.67,47.68,47.65,47.68,26368.0,40.7259,40.7345,40.7088,40.7345,26368.0
2016-05-23 15:50:00,47.69,47.69,47.58,47.61,58079.0,40.743,40.743,40.649,40.6747,58079.0
2016-05-24 09:30:00,47.92,48.08,47.49,48.03,10064.0,40.9395,41.0762,40.5721,41.0335,10064.0
2016-05-24 09:40:00,47.96,48.25,47.96,48.2,5925.0,40.9737,41.2214,40.9737,41.1787,5925.0
2016-05-24 09:50:00,48.21,48.23,48.14,48.15,12731.0,41.1873,41.2043,41.1275,41.136,12731.0
2016-05-24 10:00:00,48.18,48.23,48.16,48.16,22497.0,41.1616,41.2043,41.1445,41.1445,22497.0
2016-05-24 10:10:00,48.13,48.14,48.07,48.1,7298.0,41.1189,41.1275,41.0676,41.0933,7298.0
2016-05-24 10:20:00,48.12,48.19,48.11,48.16,13035.0,41.1104,41.1702,41.1018,41.1445,13035.0
2016-05-24 10:30:00,48.16,48.27,48.15,48.26,16879.0,41.1445,41.2385,41.136,41.23,16879.0
2016-05-24 10:40:00,48.25,48.25,48.15,48.23,33450.0,41.2214,41.2214,41.136,41.2043,33450.0
2016-05-24 10:50:00,48.23,48.24,48.17,48.2,14304.0,41.2043,41.2129,41.1531,41.1787,14304.0
2016-05-24 11:00:00,48.22,48.23,48.13,48.13,16142.0,41.1958,41.2043,41.1189,41.1189,16142.0
2016-05-24 11:10:00,48.13,48.15,48.06,48.06,6332.0,41.1189,41.136,41.0591,41.0591,6332.0
2016-05-24 11:20:00,48.07,48.08,48.03,48.03,18131.0,41.0676,41.0762,41.0335,41.0335,18131.0
2016-05-24 11:30:00,48.03,48.09,48.01,48.09,8136.0,41.0335,41.0847,41.0164,41.0847,8136.0
2016-05-24 11:40:00,48.1,48.11,48.08,48.1,8735.0,41.0933,41.1018,41.0762,41.0933,8735.0
2016-05-24 11:50:00,48.09,48.12,48.08,48.11,6856.0,41.0847,41.1104,41.0762,41.1018,6856.0
2016-05-24 12:00:00,48.12,48.12,48.06,48.08,10894.0,41.1104,41.1104,41.0591,41.0762,10894.0
2016-05-24 12:10:00,48.09,48.11,48.05,48.09,10857.0,41.0847,41.1018,41.0506,41.0847,10857.0
2016-05-24 12:20:00,48.1,48.12,48.09,48.11,5539.0,41.0933,41.1104,41.0847,41.1018,5539.0
2016-05-24 12:30:00,48.1,48.13,48.09,48.11,10711.0,41.0933,41.1189,41.0847,41.1018,10711.0
2016-05-24 12:40:00,48.12,48.17,48.11,48.13,6671.0,41.1104,41.1531,41.1018,41.1189,6671.0
2016-05-24 12:50:00,48.14,48.21,48.14,48.18,8877.0,41.1275,41.1873,41.1275,41.1616,8877.0
2016-05-24 13:00:00,48.19,48.19,48.11,48.11,14806.0,41.1702,41.1702,41.1018,41.1018,14806.0
2016-05-24 13:10:00,48.13,48.15,48.12,48.14,6098.0,41.1189,41.136,41.1104,41.1275,6098.0
2016-05-24 13:20:00,48.14,48.17,48.08,48.1,10249.0,41.1275,41.1531,41.0762,41.0933,10249.0
2016-05-24 13:30:00,48.1,48.12,48.08,48.08,11456.0,41.0933,41.1104,41.0762,41.0762,11456.0
2016-05-24 13:40:00,48.07,48.16,48.06,48.15,13594.0,41.0676,41.1445,41.0591,41.136,13594.0
2016-05-24 13:50:00,48.15,48.16,48.06,48.07,9650.0,41.136,41.1445,41.0591,41.0676,9650.0
2016-05-24 14:00:00,48.07,48.13,48.07,48.13,14251.0,41.0676,41.1189,41.0676,41.1189,14251.0
2016-05-24 14:10:00,48.13,48.21,48.13,48.2,11239.0,41.1189,41.1873,41.1189,41.1787,11239.0
2016-05-24 14:20:00,48.2,48.23,48.17,48.17,13896.0,41.1787,41.2043,41.1531,41.1531,13896.0
2016-05-24 14:30:00,48.17,48.17,48.12,48.13,13866.0,41.1531,41.1531,41.1104,41.1189,13866.0
2016-05-24 14:40:00,48.12,48.16,48.11,48.15,10459.0,41.1104,41.1445,41.1018,41.136,10459.0
2016-05-24 14:50:00,48.16,48.18,48.13,48.13,10248.0,41.1445,41.1616,41.1189,41.1189,10248.0
2016-05-24 15:00:00,48.13,48.17,48.13,48.16,15347.0,41.1189,41.1531,41.1189,41.1445,15347.0
2016-05-24 15:10:00,48.16,48.22,48.16,48.2,50024.0,41.1445,41.1958,41.1445,41.1787,50024.0
2016-05-24 15:20:00,48.19,48.21,48.13,48.2,21562.0,41.1702,41.1873,41.1189,41.1787,21562.0
2016-05-24 15:30:00,48.2,48.21,48.16,48.21,17820.0,41.1787,41.1873,41.1445,41.1873,17820.0
2016-05-24 15:40:00,48.21,48.22,48.16,48.16,26449.0,41.1873,41.1958,41.1445,41.1445,26449.0
2016-05-24 15:50:00,48.16,48.21,48.14,48.14,76448.0,41.1445,41.1873,41.1275,41.1275,76448.0
2016-05-25 09:30:00,48.27,48.33,48.08,48.27,197940.0,41.2385,41.2898,41.0762,41.2385,197940.0
2016-05-25 09:40:00,48.26,48.26,47.92,48.0,116578.0,41.23,41.23,40.9395,41.0078,116578.0
2016-05-25 09:50:00,48.0,48.15,47.96,48.1,59074.0,41.0078,41.136,40.9737,41.0933,59074.0
2016-05-25 10:00:00,48.1,48.38,48.1,48.37,129765.0,41.0933,41.3325,41.0933,41.3239,129765.0
2016-05-25 10:10:00,48.38,48.43,48.29,48.34,151100.0,41.3325,41.3752,41.2556,41.2983,151100.0
2016-05-25 10:20:00,48.34,48.41,48.26,48.34,170679.0,41.2983,41.3581,41.23,41.2983,170679.0
2016-05-25 10:30:00,48.34,48.43,48.34,48.4,122811.0,41.2983,41.3752,41.2983,41.3496,122811.0
2016-05-25 10:40:00,48.39,48.4,48.2,48.3,151961.0,41.341,41.3496,41.1787,41.2641,151961.0
2016-05-25 10:50:00,48.3,48.3,48.15,48.23,79373.0,41.2641,41.2641,41.136,41.2043,79373.0
2016-05-25 11:00:00,48.24,48.35,48.22,48.25,53048.0,41.2129,41.3069,41.1958,41.2214,53048.0
2016-05-25 11:10:00,48.22,48.26,48.21,48.25,58201.0,41.1958,41.23,41.1873,41.2214,58201.0
2016-05-25 11:20:00,48.24,48.26,48.08,48.12,62707.0,41.2129,41.23,41.0762,41.1104,62707.0
2016-05-25 11:30:00,48.12,48.13,48.08,48.11,24468.0,41.1104,41.1189,41.0762,41.1018,24468.0
2016-05-25 11:40:00,48.12,48.14,48.04,48.14,41060.0,41.1104,41.1275,41.042,41.1275,41060.0
2016-05-25 11:50:00,48.13,48.14,48.01,48.02,42263.0,41.1189,41.1275,41.0164,41.0249,42263.0
2016-05-25 12:00:00,48.02,48.08,47.98,48.05,41522.0,41.0249,41.0762,40.9908,41.0506,41522.0
2016-05-25 12:10:00,48.04,48.05,47.95,47.96,23710.0,41.042,41.0506,40.9651,40.9737,23710.0
2016-05-25 12:20:00,47.95,47.96,47.9,47.92,27683.0,40.9651,40.9737,40.9224,40.9395,27683.0
2016-05-25 12:30:00,47.91,48.0,47.91,47.98,26070.0,40.931,41.0078,40.931,40.9908,26070.0
2016-05-25 12:40:00,47.98,48.02,47.97,47.99,51184.0,40.9908,41.0249,40.9822,40.9993,51184.0
2016-05-25 12:50:00,47.99,48.01,47.98,48.0,117055.0,40.9993,41.0164,40.9908,41.0078,117055.0
2016-05-25 13:00:00,48.0,48.17,47.99,48.15,49315.0,41.0078,41.1531,40.9993,41.136,49315.0
2016-05-25 13:10:00,48.15,48.15,48.01,48.01,34619.0,41.136,41.136,41.0164,41.0164,34619.0
2016-05-25 13:20:00,48.01,48.07,47.99,48.03,24541.0,41.0164,41.0676,40.9993,41.0335,24541.0
2016-05-25 13:30:00,48.02,48.09,48.02,48.05,31525.0,41.0249,41.0847,41.0249,41.0506,31525.0
2016-05-25 13:40:00,48.05,48.05,47.98,47.98,21350.0,41.0506,41.0506,40.9908,40.9908,21350.0
2016-05-25 13:50:00,47.98,48.04,47.98,48.04,28396.0,40.9908,41.042,40.9908,41.042,28396.0
2016-05-25 14:00:00,48.04,48.1,48.03,48.06,39948.0,41.042,41.0933,41.0335,41.0591,39948.0
2016-05-25 14:10:00,48.05,48.09,48.04,48.09,25664.0,41.0506,41.0847,41.042,41.0847,25664.0
2016-05-25 14:20:00,48.09,48.12,48.08,48.1,26666.0,41.0847,41.1104,41.0762,41.0933,26666.0
2016-05-25 14:30:00,48.1,48.1,48.07,48.07,31750.0,41.0933,41.0933,41.0676,41.0676,31750.0
2016-05-25 14:40:00,48.06,48.12,48.03,48.1,71175.0,41.0591,41.1104,41.0335,41.0933,71175.0
2016-05-25 14:50:00,48.1,48.11,48.07,48.09,57288.0,41.0933,41.1018,41.0676,41.0847,57288.0
2016-05-25 15:00:00,48.1,48.12,48.09,48.11,62603.0,41.0933,41.1104,41.0847,41.1018,62603.0
2016-05-25 15:10:00,48.11,48.12,48.1,48.11,72287.0,41.1018,41.1104,41.0933,41.1018,72287.0
2016-05-25 15:20:00,48.1,48.12,48.08,48.12,96398.0,41.0933,41.1104,41.0762,41.1104,96398.0
2016-05-25 15:30:00,48.12,48.15,48.09,48.14,90699.0,41.1104,41.136,41.0847,41.1275,90699.0
2016-05-25 15:40:00,48.14,48.15,48.12,48.13,131146.0,41.1275,41.136,41.1104,41.1189,131146.0
2016-05-25 15:50:00,48.13,48.18,48.13,48.15,233211.0,41.1189,41.1616,41.1189,41.136,233211.0
2016-05-26 09:30:00,48.2,48.22,48.0,48.02,22430.0,41.1787,41.1958,41.0078,41.0249,22430.0
2016-05-26 09:40:00,48.0,48.02,47.86,48.0,52684.0,41.0078,41.0249,40.8882,41.0078,52684.0
2016-05-26 09:50:00,48.01,48.08,47.86,47.86,25202.0,41.0164,41.0762,40.8882,40.8882,25202.0
2016-05-26 10:00:00,47.86,47.98,47.85,47.88,33222.0,40.8882,40.9908,40.8797,40.9053,33222.0
2016-05-26 10:10:00,47.88,48.04,47.85,48.03,41155.0,40.9053,41.042,40.8797,41.0335,41155.0
2016-05-26 10:20:00,48.03,48.11,48.0,48.02,39358.0,41.0335,41.1018,41.0078,41.0249,39358.0
2016-05-26 10:30:00,48.03,48.12,48.03,48.12,28297.0,41.0335,41.1104,41.0335,41.1104,28297.0
2016-05-26 10:40:00,48.11,48.17,48.03,48.03,26881.0,41.1018,41.1531,41.0335,41.0335,26881.0
2016-05-26 10:50:00,48.03,48.06,47.97,48.05,46836.0,41.0335,41.0591,40.9822,41.0506,46836.0
2016-05-26 11:00:00,48.06,48.16,48.04,48.07,42431.0,41.0591,41.1445,41.042,41.0676,42431.0
2016-05-26 11:10:00,48.06,48.07,47.98,48.02,32167.0,41.0591,41.0676,40.9908,41.0249,32167.0
2016-05-26 11:20:00,48.02,48.04,47.96,47.99,21690.0,41.0249,41.042,40.9737,40.9993,21690.0
2016-05-26 11:30:00,48.0,48.09,47.99,48.04,45657.0,41.0078,41.0847,40.9993,41.042,45657.0
2016-05-26 11:40:00,48.04,48.07,48.0,48.01,21929.0,41.042,41.0676,41.0078,41.0164,21929.0
2016-05-26 11:50:00,48.0,48.1,48.0,48.09,45826.0,41.0078,41.0933,41.0078,41.0847,45826.0
2016-05-26 12:00:00,48.08,48.11,48.04,48.08,21872.0,41.0762,41.1018,41.042,41.0762,21872.0
2016-05-26 12:10:00,48.08,48.11,48.01,48.02,22566.0,41.0762,41.1018,41.0164,41.0249,22566.0
2016-05-26 12:20:00,48.02,48.09,48.01,48.05,47763.0,41.0249,41.0847,41.0164,41.0506,47763.0
2016-05-26 12:30:00,48.04,48.07,48.02,48.06,15892.0,41.042,41.0676,41.0249,41.0591,15892.0
2016-05-26 12:40:00,48.07,48.09,48.01,48.04,26209.0,41.0676,41.0847,41.0164,41.042,26209.0
2016-05-26 12:50:00,48.04,48.08,47.98,48.01,86615.0,41.042,41.0762,40.9908,41.0164,86615.0
2016-05-26 13:00:00,48.02,48.08,48.0,48.07,19309.0,41.0249,41.0762,41.0078,41.0676,19309.0
2016-05-26 13:10:00,48.06,48.17,48.06,48.17,29503.0,41.0591,41.1531,41.0591,41.1531,29503.0
2016-05-26 13:20:00,48.16,48.2,48.15,48.18,28982.0,41.1445,41.1787,41.136,41.1616,28982.0
2016-05-26 13:30:00,48.17,48.26,48.16,48.23,44967.0,41.1531,41.23,41.1445,41.2043,44967.0
2016-05-26 13:40:00,48.22,48.22,48.1,48.11,14230.0,41.1958,41.1958,41.0933,41.1018,14230.0
2016-05-26 13:50:00,48.11,48.12,48.07,48.12,20540.0,41.1018,41.1104,41.0676,41.1104,20540.0
2016-05-26 14:00:00,48.13,48.13,48.07,48.08,18820.0,41.1189,41.1189,41.0676,41.0762,18820.0
2016-05-26 14:10:00,48.07,48.11,48.06,48.11,22646.0,41.0676,41.1018,41.0591,41.1018,22646.0
2016-05-26 14:20:00,48.11,48.12,48.04,48.07,25638.0,41.1018,41.1104,41.042,41.0676,25638.0
2016-05-26 14:30:00,48.09,48.11,48.03,48.04,23268.0,41.0847,41.1018,41.0335,41.042,23268.0
2016-05-26 14:40:00,48.03,48.08,48.01,48.05,29599.0,41.0335,41.0762,41.0164,41.0506,29599.0
2016-05-26 14:50:00,48.05,48.09,48.02,48.03,39531.0,41.0506,41.0847,41.0249,41.0335,39531.0
2016-05-26 15:00:00,48.03,48.05,48.0,48.02,54100.0,41.0335,41.0506,41.0078,41.0249,54100.0
2016-05-26 15:10:00,48.02,48.12,48.01,48.08,65639.0,41.0249,41.1104,41.0164,41.0762,65639.0
2016-05-26 15:20:00,48.08,48.15,48.05,48.11,62947.0,41.0762,41.136,41.0506,41.1018,62947.0
2016-05-26 15:30:00,48.11,48.11,48.04,48.05,78193.0,41.1018,41.1018,41.042,41.0506,78193.0
2016-05-26 15:40:00,48.05,48.05,48.0,48.02,85076.0,41.0506,41.0506,41.0078,41.0249,85076.0
2016-05-26 15:50:00,48.01,48.03,47.99,48.0,221629.0,41.0164,41.0335,40.9993,41.0078,221629.0
2016-05-27 09:30:00,47.93,48.25,47.9,48.25,31747.0,40.948,41.2214,40.9224,41.2214,31747.0
2016-05-27 09:40:00,48.24,48.27,48.03,48.04,31379.0,41.2129,41.2385,41.0335,41.042,31379.0
2016-05-27 09:50:00,48.04,48.1,48.0,48.03,33654.0,41.042,41.0933,41.0078,41.0335,33654.0
2016-05-27 10:00:00,48.02,48.09,47.97,47.97,52050.0,41.0249,41.0847,40.9822,40.9822,52050.0
2016-05-27 10:10:00,47.95,48.09,47.95,48.01,32624.0,40.9651,41.0847,40.9651,41.0164,32624.0
2016-05-27 10:20:00,48.01,48.08,47.98,47.98,42836.0,41.0164,41.0762,40.9908,40.9908,42836.0
2016-05-27 10:30:00,47.98,48.1,47.97,47.98,39668.0,40.9908,41.0933,40.9822,40.9908,39668.0
2016-05-27 10:40:00,47.99,48.04,47.95,47.98,33344.0,40.9993,41.042,40.9651,40.9908,33344.0
2016-05-27 10:50:00,47.98,48.03,47.95,48.0,59019.0,40.9908,41.0335,40.9651,41.0078,59019.0
2016-05-27 11:00:00,48.0,48.01,47.95,47.96,43770.0,41.0078,41.0164,40.9651,40.9737,43770.0
2016-05-27 11:10:00,47.95,48.02,47.91,47.92,34378.0,40.9651,41.0249,40.931,40.9395,34378.0
2016-05-27 11:20:00,47.92,47.96,47.89,47.95,41234.0,40.9395,40.9737,40.9139,40.9651,41234.0
2016-05-27 11:30:00,47.95,47.99,47.94,47.95,36274.0,40.9651,40.9993,40.9566,40.9651,36274.0
2016-05-27 11:40:00,47.96,48.01,47.94,48.0,36988.0,40.9737,41.0164,40.9566,41.0078,36988.0
2016-05-27 11:50:00,48.01,48.04,47.98,47.99,40123.0,41.0164,41.042,40.9908,40.9993,40123.0
2016-05-27 12:00:00,48.0,48.04,47.98,48.01,22555.0,41.0078,41.042,40.9908,41.0164,22555.0
2016-05-27 12:10:00,48.02,48.02,47.96,47.99,24409.0,41.0249,41.0249,40.9737,40.9993,24409.0
2016-05-27 12:20:00,48.0,48.06,47.98,48.06,20515.0,41.0078,41.0591,40.9908,41.0591,20515.0
2016-05-27 12:30:00,48.07,48.08,47.97,47.98,96825.0,41.0676,41.0762,40.9822,40.9908,96825.0
2016-05-27 12:40:00,47.99,48.0,47.95,47.95,34534.0,40.9993,41.0078,40.9651,40.9651,34534.0
2016-05-27 12:50:00,47.96,48.01,47.94,47.95,24172.0,40.9737,41.0164,40.9566,40.9651,24172.0
2016-05-27 13:00:00,47.95,47.99,47.91,47.91,20732.0,40.9651,40.9993,40.931,40.931,20732.0
2016-05-27 13:10:00,47.91,47.92,47.86,47.88,98285.0,40.931,40.9395,40.8882,40.9053,98285.0
2016-05-27 13:20:00,47.88,48.02,47.88,47.96,72492.0,40.9053,41.0249,40.9053,40.9737,72492.0
2016-05-27 13:30:00,47.95,48.01,47.95,47.96,26467.0,40.9651,41.0164,40.9651,40.9737,26467.0
2016-05-27 13:40:00,47.96,48.01,47.95,47.98,21732.0,40.9737,41.0164,40.9651,40.9908,21732.0
2016-05-27 13:50:00,47.97,48.03,47.97,48.0,31976.0,40.9822,41.0335,40.9822,41.0078,31976.0
2016-05-27 14:00:00,47.99,48.08,47.97,48.08,58396.0,40.9993,41.0762,40.9822,41.0762,58396.0
2016-05-27 14:10:00,48.08,48.1,48.04,48.05,43981.0,41.0762,41.0933,41.042,41.0506,43981.0
2016-05-27 14:20:00,48.05,48.15,48.04,48.1,64448.0,41.0506,41.136,41.042,41.0933,64448.0
2016-05-27 14:30:00,48.09,48.13,48.07,48.12,92123.0,41.0847,41.1189,41.0676,41.1104,92123.0
2016-05-27 14:40:00,48.12,48.13,48.08,48.12,78002.0,41.1104,41.1189,41.0762,41.1104,78002.0
2016-05-27 14:50:00,48.12,48.2,48.08,48.17,130256.0,41.1104,41.1787,41.0762,41.1531,130256.0
2016-05-27 15:00:00,48.16,48.16,48.1,48.12,152439.0,41.1445,41.1445,41.0933,41.1104,152439.0
2016-05-27 15:10:00,48.12,48.14,48.07,48.1,106661.0,41.1104,41.1275,41.0676,41.0933,106661.0
2016-05-27 15:20:00,48.1,48.18,48.1,48.17,101079.0,41.0933,41.1616,41.0933,41.1531,101079.0
2016-05-27 15:30:00,48.16,48.25,48.12,48.2,160073.0,41.1445,41.2214,41.1104,41.1787,160073.0
2016-05-27 15:40:00,48.21,48.56,48.19,48.38,561209.0,41.1873,41.4863,41.1702,41.3325,561209.0
2016-05-27 15:50:00,48.38,48.64,48.08,48.25,2142312.0,41.3325,41.5546,41.0762,41.2214,2142312.0
2016-05-31 09:30:00,48.46,48.51,48.27,48.35,78874.0,41.4008,41.4436,41.2385,41.3069,78874.0
2016-05-31 09:40:00,48.36,48.43,48.31,48.32,39056.0,41.3154,41.3752,41.2727,41.2812,39056.0
2016-05-31 09:50:00,48.32,48.33,48.2,48.26,39559.0,41.2812,41.2898,41.1787,41.23,39559.0
2016-05-31 10:00:00,48.26,48.29,48.22,48.26,33839.0,41.23,41.2556,41.1958,41.23,33839.0
2016-05-31 10:10:00,48.26,48.3,48.24,48.27,33082.0,41.23,41.2641,41.2129,41.2385,33082.0
2016-05-31 10:20:00,48.28,48.28,48.23,48.24,29639.0,41.2471,41.2471,41.2043,41.2129,29639.0
2016-05-31 10:30:00,48.24,48.29,48.14,48.16,63263.0,41.2129,41.2556,41.1275,41.1445,63263.0
2016-05-31 10:40:00,48.17,48.27,48.16,48.27,33022.0,41.1531,41.2385,41.1445,41.2385,33022.0
2016-05-31 10:50:00,48.28,48.35,48.18,48.2,51237.0,41.2471,41.3069,41.1616,41.1787,51237.0
2016-05-31 11:00:00,48.19,48.2,48.07,48.07,36413.0,41.1702,41.1787,41.0676,41.0676,36413.0
2016-05-31 11:10:00,48.07,48.11,48.0,48.1,32151.0,41.0676,41.1018,41.0078,41.0933,32151.0
2016-05-31 11:20:00,48.1,48.14,48.09,48.12,26840.0,41.0933,41.1275,41.0847,41.1104,26840.0
2016-05-31 11:30:00,48.12,48.15,48.09,48.13,20388.0,41.1104,41.136,41.0847,41.1189,20388.0
2016-05-31 11:40:00,48.14,48.19,48.13,48.14,23113.0,41.1275,41.1702,41.1189,41.1275,23113.0
2016-05-31 11:50:00,48.15,48.16,48.03,48.06,23399.0,41.136,41.1445,41.0335,41.0591,23399.0
2016-05-31 12:00:00,48.06,48.08,48.01,48.03,25363.0,41.0591,41.0762,41.0164,41.0335,25363.0
2016-05-31 12:10:00,48.03,48.04,48.01,48.03,23327.0,41.0335,41.042,41.0164,41.0335,23327.0
2016-05-31 12:20:00,48.03,48.14,48.02,48.1,12388.0,41.0335,41.1275,41.0249,41.0933,12388.0
2016-05-31 12:30:00,48.1,48.15,48.07,48.08,12943.0,41.0933,41.136,41.0676,41.0762,12943.0
2016-05-31 12:40:00,48.07,48.1,48.06,48.08,16605.0,41.0676,41.0933,41.0591,41.0762,16605.0
2016-05-31 12:50:00,48.08,48.1,48.05,48.06,15788.0,41.0762,41.0933,41.0506,41.0591,15788.0
2016-05-31 13:00:00,48.05,48.06,48.02,48.02,27522.0,41.0506,41.0591,41.0249,41.0249,27522.0
2016-05-31 13:10:00,48.03,48.1,48.03,48.1,15227.0,41.0335,41.0933,41.0335,41.0933,15227.0
2016-05-31 13:20:00,48.1,48.2,48.1,48.15,14062.0,41.0933,41.1787,41.0933,41.136,14062.0
2016-05-31 13:30:00,48.15,48.16,48.11,48.15,18799.0,41.136,41.1445,41.1018,41.136,18799.0
2016-05-31 13:40:00,48.15,48.18,48.14,48.14,18519.0,41.136,41.1616,41.1275,41.1275,18519.0
2016-05-31 13:50:00,48.13,48.13,48.07,48.13,17853.0,41.1189,41.1189,41.0676,41.1189,17853.0
2016-05-31 14:00:00,48.13,48.14,48.05,48.05,25253.0,41.1189,41.1275,41.0506,41.0506,25253.0
2016-05-31 14:10:00,48.05,48.08,48.02,48.04,23743.0,41.0506,41.0762,41.0249,41.042,23743.0
2016-05-31 14:20:00,48.04,48.17,48.04,48.17,27756.0,41.042,41.1531,41.042,41.1531,27756.0
2016-05-31 14:30:00,48.16,48.17,48.1,48.15,28287.0,41.1445,41.1531,41.0933,41.136,28287.0
2016-05-31 14:40:00,48.16,48.2,48.14,48.18,49634.0,41.1445,41.1787,41.1275,41.1616,49634.0
2016-05-31 14:50:00,48.18,48.22,48.17,48.21,50720.0,41.1616,41.1958,41.1531,41.1873,50720.0
2016-05-31 15:00:00,48.21,48.31,48.2,48.3,54784.0,41.1873,41.2727,41.1787,41.2641,54784.0
2016-05-31 15:10:00,48.29,48.29,48.19,48.21,171895.0,41.2556,41.2556,41.1702,41.1873,171895.0
2016-05-31 15:20:00,48.21,48.27,48.2,48.27,38366.0,41.1873,41.2385,41.1787,41.2385,38366.0
2016-05-31 15:30:00,48.27,48.32,48.27,48.31,54184.0,41.2385,41.2812,41.2385,41.2727,54184.0
2016-05-31 15:40:00,48.31,48.33,48.26,48.32,115198.0,41.2727,41.2898,41.23,41.2812,115198.0
2016-05-31 15:50:00,48.32,48.41,48.32,48.32,208356.0,41.2812,41.3581,41.2812,41.2812,208356.0
2016-06-01 09:30:00,47.94,47.94,47.16,47.49,48250.0,41.2815,41.2815,40.6098,40.894,48250.0
2016-06-01 09:40:00,47.49,47.7,47.49,47.66,28831.0,40.894,41.0748,40.894,41.0404,28831.0
2016-06-01 09:50:00,47.67,47.7,47.61,47.65,34291.0,41.049,41.0748,40.9973,41.0318,34291.0
2016-06-01 10:00:00,47.66,47.72,47.58,47.64,25267.0,41.0404,41.0921,40.9715,41.0232,25267.0
2016-06-01 10:10:00,47.64,47.7,47.61,47.64,18711.0,41.0232,41.0748,40.9973,41.0232,18711.0
2016-06-01 10:20:00,47.65,47.8,47.65,47.78,20622.0,41.0318,41.1609,41.0318,41.1437,20622.0
2016-06-01 10:30:00,47.77,47.8,47.74,47.77,18877.0,41.1351,41.1609,41.1093,41.1351,18877.0
2016-06-01 10:40:00,47.76,47.76,47.68,47.7,17076.0,41.1265,41.1265,41.0576,41.0748,17076.0
2016-06-01 10:50:00,47.7,47.75,47.7,47.71,23748.0,41.0748,41.1179,41.0748,41.0834,23748.0
2016-06-01 11:00:00,47.72,47.78,47.7,47.72,33071.0,41.0921,41.1437,41.0748,41.0921,33071.0
2016-06-01 11:10:00,47.71,47.75,47.7,47.74,13317.0,41.0834,41.1179,41.0748,41.1093,13317.0
2016-06-01 11:20:00,47.75,47.76,47.69,47.74,20835.0,41.1179,41.1265,41.0662,41.1093,20835.0
2016-06-01 11:30:00,47.74,47.76,47.73,47.75,22609.0,41.1093,41.1265,41.1007,41.1179,22609.0
2016-06-01 11:40:00,47.75,47.79,47.74,47.75,43382.0,41.1179,41.1523,41.1093,41.1179,43382.0
2016-06-01 11:50:00,47.75,47.77,47.7,47.7,20449.0,41.1179,41.1351,41.0748,41.0748,20449.0
2016-06-01 12:00:00,47.71,47.76,47.7,47.71,10287.0,41.0834,41.1265,41.0748,41.0834,10287.0
2016-06-01 12:10:00,47.7,47.71,47.68,47.71,10489.0,41.0748,41.0834,41.0576,41.0834,10489.0
2016-06-01 12:20:00,47.71,47.75,47.7,47.74,11382.0,41.0834,41.1179,41.0748,41.1093,11382.0
2016-06-01 12:30:00,47.75,47.78,47.7,47.7,14809.0,41.1179,41.1437,41.0748,41.0748,14809.0
2016-06-01 12:40:00,47.7,47.77,47.7,47.72,12417.0,41.0748,41.1351,41.0748,41.0921,12417.0
2016-06-01 12:50:00,47.72,47.79,47.72,47.79,12295.0,41.0921,41.1523,41.0921,41.1523,12295.0
2016-06-01 13:00:00,47.79,47.85,47.79,47.82,14153.0,41.1523,41.204,41.1523,41.1782,14153.0
2016-06-01 13:10:00,47.82,47.83,47.74,47.75,13805.0,41.1782,41.1868,41.1093,41.1179,13805.0
2016-06-01 13:20:00,47.76,47.76,47.7,47.7,11182.0,41.1265,41.1265,41.0748,41.0748,11182.0
2016-06-01 13:30:00,47.71,47.77,47.69,47.7,19147.0,41.0834,41.1351,41.0662,41.0748,19147.0
2016-06-01 13:40:00,47.69,47.7,47.66,47.69,11538.0,41.0662,41.0748,41.0404,41.0662,11538.0
2016-06-01 13:50:00,47.69,47.73,47.68,47.73,13103.0,41.0662,41.1007,41.0576,41.1007,13103.0
2016-06-01 14:00:00,47.73,47.77,47.72,47.77,18845.0,41.1007,41.1351,41.0921,41.1351,18845.0
2016-06-01 14:10:00,47.77,47.82,47.77,47.8,32429.0,41.1351,41.1782,41.1351,41.1609,32429.0
2016-06-01 14:20:00,47.79,47.81,47.75,47.77,14479.0,41.1523,41.1696,41.1179,41.1351,14479.0
2016-06-01 14:30:00,47.77,47.79,47.74,47.76,21457.0,41.1351,41.1523,41.1093,41.1265,21457.0
2016-06-01 14:40:00,47.76,47.82,47.75,47.82,15228.0,41.1265,41.1782,41.1179,41.1782,15228.0
2016-06-01 14:50:00,47.81,47.86,47.81,47.84,19481.0,41.1696,41.2126,41.1696,41.1954,19481.0
2016-06-01 15:00:00,47.85,47.85,47.82,47.83,16931.0,41.204,41.204,41.1782,41.1868,16931.0
2016-06-01 15:10:00,47.81,47.82,47.8,47.82,21522.0,41.1696,41.1782,41.1609,41.1782,21522.0
2016-06-01 15:20:00,47.82,47.88,47.82,47.86,30231.0,41.1782,41.2298,41.1782,41.2126,30231.0
2016-06-01 15:30:00,47.86,47.87,47.83,47.87,25309.0,41.2126,41.2212,41.1868,41.2212,25309.0
2016-06-01 15:40:00,47.87,47.91,47.84,47.85,37921.0,41.2212,41.2557,41.1954,41.204,37921.0
2016-06-01 15:50:00,47.84,47.92,47.83,47.9,105041.0,41.1954,41.2643,41.1868,41.2471,105041.0
2016-06-02 09:30:00,47.84,47.91,47.61,47.88,12273.0,41.1954,41.2557,40.9973,41.2298,12273.0
2016-06-02 09:40:00,47.87,47.9,47.78,47.81,9641.0,41.2212,41.2471,41.1437,41.1696,9641.0
2016-06-02 09:50:00,47.81,47.96,47.81,47.94,10246.0,41.1696,41.2987,41.1696,41.2815,10246.0
2016-06-02 10:00:00,47.91,48.01,47.9,47.99,9576.0,41.2557,41.3418,41.2471,41.3246,9576.0
2016-06-02 10:10:00,47.99,48.02,47.93,47.93,8757.0,41.3246,41.3504,41.2729,41.2729,8757.0
2016-06-02 10:20:00,47.92,47.92,47.83,47.86,7260.0,41.2643,41.2643,41.1868,41.2126,7260.0
2016-06-02 10:30:00,47.87,48.02,47.86,48.02,16516.0,41.2212,41.3504,41.2126,41.3504,16516.0
2016-06-02 10:40:00,48.02,48.03,47.94,47.94,8724.0,41.3504,41.359,41.2815,41.2815,8724.0
2016-06-02 10:50:00,47.93,47.93,47.89,47.9,6143.0,41.2729,41.2729,41.2384,41.2471,6143.0
2016-06-02 11:00:00,47.92,47.97,47.84,47.86,14435.0,41.2643,41.3073,41.1954,41.2126,14435.0
2016-06-02 11:10:00,47.86,47.91,47.84,47.88,19452.0,41.2126,41.2557,41.1954,41.2298,19452.0
2016-06-02 11:20:00,47.89,47.9,47.8,47.81,21115.0,41.2384,41.2471,41.1609,41.1696,21115.0
2016-06-02 11:30:00,47.81,47.86,47.79,47.81,20363.0,41.1696,41.2126,41.1523,41.1696,20363.0
2016-06-02 11:40:00,47.82,47.84,47.8,47.81,14712.0,41.1782,41.1954,41.1609,41.1696,14712.0
2016-06-02 11:50:00,47.81,47.86,47.8,47.84,14312.0,41.1696,41.2126,41.1609,41.1954,14312.0
2016-06-02 12:00:00,47.84,47.9,47.83,47.83,13195.0,41.1954,41.2471,41.1868,41.1868,13195.0
2016-06-02 12:10:00,47.84,47.84,47.79,47.8,15222.0,41.1954,41.1954,41.1523,41.1609,15222.0
2016-06-02 12:20:00,47.81,47.83,47.77,47.79,19652.0,41.1696,41.1868,41.1351,41.1523,19652.0
2016-06-02 12:30:00,47.79,47.8,47.76,47.8,12295.0,41.1523,41.1609,41.1265,41.1609,12295.0
2016-06-02 12:40:00,47.81,47.82,47.78,47.8,13983.0,41.1696,41.1782,41.1437,41.1609,13983.0
2016-06-02 12:50:00,47.79,47.84,47.79,47.82,11379.0,41.1523,41.1954,41.1523,41.1782,11379.0
2016-06-02 13:00:00,47.82,47.84,47.8,47.81,14637.0,41.1782,41.1954,41.1609,41.1696,14637.0
2016-06-02 13:10:00,47.8,47.81,47.79,47.79,5060.0,41.1609,41.1696,41.1523,41.1523,5060.0
2016-06-02 13:20:00,47.8,47.85,47.8,47.85,9941.0,41.1609,41.204,41.1609,41.204,9941.0
2016-06-02 13:30:00,47.85,47.87,47.83,47.83,13167.0,41.204,41.2212,41.1868,41.1868,13167.0
2016-06-02 13:40:00,47.84,47.88,47.84,47.88,12424.0,41.1954,41.2298,41.1954,41.2298,12424.0
2016-06-02 13:50:00,47.88,47.94,47.88,47.9,27203.0,41.2298,41.2815,41.2298,41.2471,27203.0
2016-06-02 14:00:00,47.91,47.98,47.9,47.95,36171.0,41.2557,41.3159,41.2471,41.2901,36171.0
2016-06-02 14:10:00,47.95,47.96,47.92,47.95,21024.0,41.2901,41.2987,41.2643,41.2901,21024.0
2016-06-02 14:20:00,47.95,48.0,47.93,47.99,19177.0,41.2901,41.3332,41.2729,41.3246,19177.0
2016-06-02 14:30:00,47.98,48.0,47.95,47.95,17043.0,41.3159,41.3332,41.2901,41.2901,17043.0
2016-06-02 14:40:00,47.95,48.03,47.95,48.01,20216.0,41.2901,41.359,41.2901,41.3418,20216.0
2016-06-02 14:50:00,47.99,48.05,47.98,48.02,22110.0,41.3246,41.3762,41.3159,41.3504,22110.0
2016-06-02 15:00:00,48.02,48.07,48.02,48.02,27245.0,41.3504,41.3934,41.3504,41.3504,27245.0
2016-06-02 15:10:00,48.02,48.08,48.02,48.07,23010.0,41.3504,41.4021,41.3504,41.3934,23010.0
2016-06-02 15:20:00,48.07,48.19,48.07,48.19,51755.0,41.3934,41.4968,41.3934,41.4968,51755.0
2016-06-02 15:30:00,48.19,48.23,48.14,48.23,47487.0,41.4968,41.5312,41.4537,41.5312,47487.0
2016-06-02 15:40:00,48.23,48.24,48.19,48.2,91077.0,41.5312,41.5398,41.4968,41.5054,91077.0
2016-06-02 15:50:00,48.19,48.24,48.19,48.24,111713.0,41.4968,41.5398,41.4968,41.5398,111713.0
2016-06-03 09:30:00,47.94,47.97,47.69,47.71,45434.0,41.2815,41.3073,41.0662,41.0834,45434.0
2016-06-03 09:40:00,47.71,47.71,47.44,47.51,43089.0,41.0834,41.0834,40.8509,40.9112,43089.0
2016-06-03 09:50:00,47.51,47.59,47.48,47.51,44943.0,40.9112,40.9801,40.8854,40.9112,44943.0
2016-06-03 10:00:00,47.51,47.58,47.49,47.51,69391.0,40.9112,40.9715,40.894,40.9112,69391.0
2016-06-03 10:10:00,47.52,47.63,47.48,47.55,28892.0,40.9198,41.0146,40.8854,40.9457,28892.0
2016-06-03 10:20:00,47.54,47.63,47.5,47.58,36389.0,40.9371,41.0146,40.9026,40.9715,36389.0
2016-06-03 10:30:00,47.57,47.67,47.52,47.63,30285.0,40.9629,41.049,40.9198,41.0146,30285.0
2016-06-03 10:40:00,47.63,47.67,47.56,47.67,23124.0,41.0146,41.049,40.9543,41.049,23124.0
2016-06-03 10:50:00,47.66,47.7,47.63,47.66,19710.0,41.0404,41.0748,41.0146,41.0404,19710.0
2016-06-03 11:00:00,47.69,47.73,47.62,47.62,21416.0,41.0662,41.1007,41.0059,41.0059,21416.0
2016-06-03 11:10:00,47.61,47.67,47.57,47.66,9815.0,40.9973,41.049,40.9629,41.0404,9815.0
2016-06-03 11:20:00,47.66,47.66,47.59,47.59,18353.0,41.0404,41.0404,40.9801,40.9801,18353.0
2016-06-03 11:30:00,47.6,47.73,47.6,47.71,13150.0,40.9887,41.1007,40.9887,41.0834,13150.0
2016-06-03 11:40:00,47.71,47.82,47.71,47.77,10882.0,41.0834,41.1782,41.0834,41.1351,10882.0
2016-06-03 11:50:00,47.79,47.83,47.72,47.77,18768.0,41.1523,41.1868,41.0921,41.1351,18768.0
2016-06-03 12:00:00,47.77,47.79,47.74,47.75,7610.0,41.1351,41.1523,41.1093,41.1179,7610.0
2016-06-03 12:10:00,47.75,47.79,47.72,47.76,7125.0,41.1179,41.1523,41.0921,41.1265,7125.0
2016-06-03 12:20:00,47.75,47.82,47.74,47.75,11340.0,41.1179,41.1782,41.1093,41.1179,11340.0
2016-06-03 12:30:00,47.75,47.75,47.69,47.7,23549.0,41.1179,41.1179,41.0662,41.0748,23549.0
2016-06-03 12:40:00,47.69,47.71,47.66,47.67,5376.0,41.0662,41.0834,41.0404,41.049,5376.0
2016-06-03 12:50:00,47.67,47.71,47.64,47.68,31371.0,41.049,41.0834,41.0232,41.0576,31371.0
2016-06-03 13:00:00,47.68,47.76,47.68,47.75,18495.0,41.0576,41.1265,41.0576,41.1179,18495.0
2016-06-03 13:10:00,47.74,47.76,47.73,47.75,18597.0,41.1093,41.1265,41.1007,41.1179,18597.0
2016-06-03 13:20:00,47.76,47.84,47.73,47.73,22628.0,41.1265,41.1954,41.1007,41.1007,22628.0
2016-06-03 13:30:00,47.73,47.81,47.72,47.78,10690.0,41.1007,41.1696,41.0921,41.1437,10690.0
2016-06-03 13:40:00,47.77,47.85,47.77,47.78,24072.0,41.1351,41.204,41.1351,41.1437,24072.0
2016-06-03 13:50:00,47.79,47.9,47.79,47.9,10100.0,41.1523,41.2471,41.1523,41.2471,10100.0
2016-06-03 14:00:00,47.89,47.9,47.8,47.81,38643.0,41.2384,41.2471,41.1609,41.1696,38643.0
2016-06-03 14:10:00,47.82,47.88,47.81,47.87,19029.0,41.1782,41.2298,41.1696,41.2212,19029.0
2016-06-03 14:20:00,47.86,47.95,47.83,47.94,23855.0,41.2126,41.2901,41.1868,41.2815,23855.0
2016-06-03 14:30:00,47.94,47.97,47.91,47.97,30577.0,41.2815,41.3073,41.2557,41.3073,30577.0
2016-06-03 14:40:00,47.97,48.0,47.94,47.96,17667.0,41.3073,41.3332,41.2815,41.2987,17667.0
2016-06-03 14:50:00,47.95,47.98,47.93,47.93,17881.0,41.2901,41.3159,41.2729,41.2729,17881.0
2016-06-03 15:00:00,47.92,47.92,47.83,47.86,27544.0,41.2643,41.2643,41.1868,41.2126,27544.0
2016-06-03 15:10:00,47.86,47.9,47.85,47.87,17636.0,41.2126,41.2471,41.204,41.2212,17636.0
2016-06-03 15:20:00,47.86,47.89,47.85,47.89,21756.0,41.2126,41.2384,41.204,41.2384,21756.0
2016-06-03 15:30:00,47.89,47.92,47.86,47.92,37246.0,41.2384,41.2643,41.2126,41.2643,37246.0
2016-06-03 15:40:00,47.93,47.95,47.84,47.88,51222.0,41.2729,41.2901,41.1954,41.2298,51222.0
2016-06-03 15:50:00,47.88,47.92,47.84,47.87,102776.0,41.2298,41.2643,41.1954,41.2212,102776.0
2016-06-06 09:30:00,47.86,48.07,47.69,48.03,28944.0,41.2126,41.3934,41.0662,41.359,28944.0
2016-06-06 09:40:00,48.04,48.05,47.94,48.05,33893.0,41.3676,41.3762,41.2815,41.3762,33893.0
2016-06-06 09:50:00,48.07,48.2,48.05,48.09,16001.0,41.3934,41.5054,41.3762,41.4107,16001.0
2016-06-06 10:00:00,48.1,48.16,48.08,48.1,10675.0,41.4193,41.4709,41.4021,41.4193,10675.0
2016-06-06 10:10:00,48.1,48.14,48.07,48.09,17384.0,41.4193,41.4537,41.3934,41.4107,17384.0
2016-06-06 10:20:00,48.08,48.08,47.95,47.96,16206.0,41.4021,41.4021,41.2901,41.2987,16206.0
2016-06-06 10:30:00,47.98,48.13,47.98,48.11,17966.0,41.3159,41.4451,41.3159,41.4279,17966.0
2016-06-06 10:40:00,48.11,48.13,48.07,48.08,14402.0,41.4279,41.4451,41.3934,41.4021,14402.0
2016-06-06 10:50:00,48.07,48.07,48.01,48.05,18778.0,41.3934,41.3934,41.3418,41.3762,18778.0
2016-06-06 11:00:00,48.05,48.07,48.03,48.05,31190.0,41.3762,41.3934,41.359,41.3762,31190.0
2016-06-06 11:10:00,48.05,48.09,48.04,48.08,12584.0,41.3762,41.4107,41.3676,41.4021,12584.0
2016-06-06 11:20:00,48.08,48.09,48.03,48.05,32130.0,41.4021,41.4107,41.359,41.3762,32130.0
2016-06-06 11:30:00,48.05,48.06,48.01,48.03,30688.0,41.3762,41.3848,41.3418,41.359,30688.0
2016-06-06 11:40:00,48.04,48.04,47.92,47.93,31213.0,41.3676,41.3676,41.2643,41.2729,31213.0
2016-06-06 11:50:00,47.93,47.95,47.85,47.86,21380.0,41.2729,41.2901,41.204,41.2126,21380.0
2016-06-06 12:00:00,47.87,47.87,47.83,47.83,14825.0,41.2212,41.2212,41.1868,41.1868,14825.0
2016-06-06 12:10:00,47.83,47.84,47.77,47.79,12028.0,41.1868,41.1954,41.1351,41.1523,12028.0
2016-06-06 12:20:00,47.79,47.82,47.74,47.77,13576.0,41.1523,41.1782,41.1093,41.1351,13576.0
2016-06-06 12:30:00,47.76,47.86,47.74,47.79,11759.0,41.1265,41.2126,41.1093,41.1523,11759.0
2016-06-06 12:40:00,47.79,47.8,47.7,47.7,14633.0,41.1523,41.1609,41.0748,41.0748,14633.0
2016-06-06 12:50:00,47.7,47.72,47.63,47.72,18384.0,41.0748,41.0921,41.0146,41.0921,18384.0
2016-06-06 13:00:00,47.72,47.74,47.67,47.74,20024.0,41.0921,41.1093,41.049,41.1093,20024.0
2016-06-06 13:10:00,47.74,47.79,47.74,47.74,9767.0,41.1093,41.1523,41.1093,41.1093,9767.0
2016-06-06 13:20:00,47.75,47.8,47.73,47.77,13516.0,41.1179,41.1609,41.1007,41.1351,13516.0
2016-06-06 13:30:00,47.77,47.81,47.75,47.79,7409.0,41.1351,41.1696,41.1179,41.1523,7409.0
2016-06-06 13:40:00,47.78,47.84,47.78,47.84,10731.0,41.1437,41.1954,41.1437,41.1954,10731.0
2016-06-06 13:50:00,47.83,47.87,47.8,47.82,19862.0,41.1868,41.2212,41.1609,41.1782,19862.0
2016-06-06 14:00:00,47.82,47.85,47.8,47.83,17819.0,41.1782,41.204,41.1609,41.1868,17819.0
2016-06-06 14:10:00,47.82,47.9,47.81,47.9,18800.0,41.1782,41.2471,41.1696,41.2471,18800.0
2016-06-06 14:20:00,47.89,47.96,47.88,47.91,17424.0,41.2384,41.2987,41.2298,41.2557,17424.0
2016-06-06 14:30:00,47.91,47.91,47.84,47.84,21745.0,41.2557,41.2557,41.1954,41.1954,21745.0
2016-06-06 14:40:00,47.84,47.94,47.84,47.89,16132.0,41.1954,41.2815,41.1954,41.2384,16132.0
2016-06-06 14:50:00,47.89,47.9,47.84,47.86,29409.0,41.2384,41.2471,41.1954,41.2126,29409.0
2016-06-06 15:00:00,47.86,47.91,47.86,47.87,28411.0,41.2126,41.2557,41.2126,41.2212,28411.0
2016-06-06 15:10:00,47.88,47.89,47.86,47.89,32138.0,41.2298,41.2384,41.2126,41.2384,32138.0
2016-06-06 15:20:00,47.88,47.9,47.87,47.88,25683.0,41.2298,41.2471,41.2212,41.2298,25683.0
2016-06-06 15:30:00,47.88,47.91,47.84,47.91,36520.0,41.2298,41.2557,41.1954,41.2557,36520.0
2016-06-06 15:40:00,47.9,47.91,47.83,47.85,48036.0,41.2471,41.2557,41.1868,41.204,48036.0
2016-06-06 15:50:00,47.84,47.86,47.8,47.8,67395.0,41.1954,41.2126,41.1609,41.1609,67395.0
2016-06-07 09:30:00,47.96,47.96,47.74,47.92,14282.0,41.2987,41.2987,41.1093,41.2643,14282.0
2016-06-07 09:40:00,47.88,47.89,47.8,47.87,14401.0,41.2298,41.2384,41.1609,41.2212,14401.0
2016-06-07 09:50:00,47.88,47.91,47.77,47.78,22611.0,41.2298,41.2557,41.1351,41.1437,22611.0
2016-06-07 10:00:00,47.79,47.86,47.78,47.79,10975.0,41.1523,41.2126,41.1437,41.1523,10975.0
2016-06-07 10:10:00,47.79,47.86,47.79,47.82,12311.0,41.1523,41.2126,41.1523,41.1782,12311.0
2016-06-07 10:20:00,47.82,47.82,47.76,47.78,11148.0,41.1782,41.1782,41.1265,41.1437,11148.0
2016-06-07 10:30:00,47.78,47.82,47.77,47.81,16291.0,41.1437,41.1782,41.1351,41.1696,16291.0
2016-06-07 10:40:00,47.81,47.84,47.78,47.78,11177.0,41.1696,41.1954,41.1437,41.1437,11177.0
2016-06-07 10:50:00,47.77,47.82,47.76,47.82,12455.0,41.1351,41.1782,41.1265,41.1782,12455.0
2016-06-07 11:00:00,47.82,47.83,47.79,47.82,17815.0,41.1782,41.1868,41.1523,41.1782,17815.0
2016-06-07 11:10:00,47.83,47.85,47.81,47.85,23731.0,41.1868,41.204,41.1696,41.204,23731.0
2016-06-07 11:20:00,47.85,47.91,47.85,47.85,40093.0,41.204,41.2557,41.204,41.204,40093.0
2016-06-07 11:30:00,47.84,47.89,47.82,47.83,13787.0,41.1954,41.2384,41.1782,41.1868,13787.0
2016-06-07 11:40:00,47.82,47.86,47.81,47.86,10218.0,41.1782,41.2126,41.1696,41.2126,10218.0
2016-06-07 11:50:00,47.86,47.86,47.77,47.78,17681.0,41.2126,41.2126,41.1351,41.1437,17681.0
2016-06-07 12:00:00,47.78,47.82,47.78,47.81,10003.0,41.1437,41.1782,41.1437,41.1696,10003.0
2016-06-07 12:10:00,47.81,47.87,47.79,47.85,11831.0,41.1696,41.2212,41.1523,41.204,11831.0
2016-06-07 12:20:00,47.85,47.9,47.84,47.88,15118.0,41.204,41.2471,41.1954,41.2298,15118.0
2016-06-07 12:30:00,47.87,47.94,47.87,47.94,12430.0,41.2212,41.2815,41.2212,41.2815,12430.0
2016-06-07 12:40:00,47.94,47.95,47.91,47.92,10630.0,41.2815,41.2901,41.2557,41.2643,10630.0
2016-06-07 12:50:00,47.91,47.94,47.89,47.94,10588.0,41.2557,41.2815,41.2384,41.2815,10588.0
2016-06-07 13:00:00,47.95,47.99,47.94,47.99,13557.0,41.2901,41.3246,41.2815,41.3246,13557.0
2016-06-07 13:10:00,47.99,48.0,47.95,47.97,17400.0,41.3246,41.3332,41.2901,41.3073,17400.0
2016-06-07 13:20:00,47.98,48.0,47.96,47.97,17810.0,41.3159,41.3332,41.2987,41.3073,17810.0
2016-06-07 13:30:00,47.97,47.97,47.93,47.93,10878.0,41.3073,41.3073,41.2729,41.2729,10878.0
2016-06-07 13:40:00,47.93,47.97,47.92,47.97,17554.0,41.2729,41.3073,41.2643,41.3073,17554.0
2016-06-07 13:50:00,47.96,47.97,47.93,47.94,21181.0,41.2987,41.3073,41.2729,41.2815,21181.0
2016-06-07 14:00:00,47.94,47.98,47.94,47.97,23908.0,41.2815,41.3159,41.2815,41.3073,23908.0
2016-06-07 14:10:00,47.97,47.98,47.96,47.96,16100.0,41.3073,41.3159,41.2987,41.2987,16100.0
2016-06-07 14:20:00,47.96,47.98,47.95,47.97,28109.0,41.2987,41.3159,41.2901,41.3073,28109.0
2016-06-07 14:30:00,47.96,47.97,47.94,47.95,14010.0,41.2987,41.3073,41.2815,41.2901,14010.0
2016-06-07 14:40:00,47.95,47.97,47.95,47.96,18122.0,41.2901,41.3073,41.2901,41.2987,18122.0
2016-06-07 14:50:00,47.95,47.97,47.91,47.91,17061.0,41.2901,41.3073,41.2557,41.2557,17061.0
2016-06-07 15:00:00,47.91,47.98,47.91,47.94,25430.0,41.2557,41.3159,41.2557,41.2815,25430.0
2016-06-07 15:10:00,47.94,47.95,47.9,47.9,23596.0,41.2815,41.2901,41.2471,41.2471,23596.0
2016-06-07 15:20:00,47.9,47.96,47.9,47.96,38167.0,41.2471,41.2987,41.2471,41.2987,38167.0
2016-06-07 15:30:00,47.96,47.97,47.86,47.9,42814.0,41.2987,41.3073,41.2126,41.2471,42814.0
2016-06-07 15:40:00,47.9,47.9,47.81,47.82,56527.0,41.2471,41.2471,41.1696,41.1782,56527.0
2016-06-07 15:50:00,47.82,47.87,47.82,47.87,137165.0,41.1782,41.2212,41.1782,41.2212,137165.0
2016-06-08 09:30:00,47.82,47.9,47.67,47.86,12959.0,41.1782,41.2471,41.049,41.2126,12959.0
2016-06-08 09:40:00,47.91,48.09,47.91,48.08,21458.0,41.2557,41.4107,41.2557,41.4021,21458.0
2016-06-08 09:50:00,48.08,48.14,48.04,48.1,15558.0,41.4021,41.4537,41.3676,41.4193,15558.0
2016-06-08 10:00:00,48.12,48.12,48.0,48.08,8780.0,41.4365,41.4365,41.3332,41.4021,8780.0
2016-06-08 10:10:00,48.07,48.07,47.93,47.98,10123.0,41.3934,41.3934,41.2729,41.3159,10123.0
2016-06-08 10:20:00,47.99,48.0,47.96,47.98,9518.0,41.3246,41.3332,41.2987,41.3159,9518.0
2016-06-08 10:30:00,47.97,47.99,47.92,47.94,16923.0,41.3073,41.3246,41.2643,41.2815,16923.0
2016-06-08 10:40:00,47.94,47.98,47.94,47.94,11106.0,41.2815,41.3159,41.2815,41.2815,11106.0
2016-06-08 10:50:00,47.95,47.96,47.9,47.92,21241.0,41.2901,41.2987,41.2471,41.2643,21241.0
2016-06-08 11:00:00,47.92,47.93,47.83,47.83,14968.0,41.2643,41.2729,41.1868,41.1868,14968.0
2016-06-08 11:10:00,47.83,47.83,47.78,47.8,18241.0,41.1868,41.1868,41.1437,41.1609,18241.0
2016-06-08 11:20:00,47.8,47.86,47.8,47.85,12085.0,41.1609,41.2126,41.1609,41.204,12085.0
2016-06-08 11:30:00,47.85,47.91,47.85,47.9,19598.0,41.204,41.2557,41.204,41.2471,19598.0
2016-06-08 11:40:00,47.91,47.91,47.88,47.91,12981.0,41.2557,41.2557,41.2298,41.2557,12981.0
2016-06-08 11:50:00,47.91,47.92,47.85,47.86,10149.0,41.2557,41.2643,41.204,41.2126,10149.0
2016-06-08 12:00:00,47.87,47.92,47.87,47.89,9537.0,41.2212,41.2643,41.2212,41.2384,9537.0
2016-06-08 12:10:00,47.89,47.9,47.84,47.84,18658.0,41.2384,41.2471,41.1954,41.1954,18658.0
2016-06-08 12:20:00,47.84,47.93,47.84,47.92,13662.0,41.1954,41.2729,41.1954,41.2643,13662.0
2016-06-08 12:30:00,47.94,47.95,47.91,47.92,9165.0,41.2815,41.2901,41.2557,41.2643,9165.0
2016-06-08 12:40:00,47.91,47.92,47.83,47.83,6353.0,41.2557,41.2643,41.1868,41.1868,6353.0
2016-06-08 12:50:00,47.83,47.91,47.82,47.9,16803.0,41.1868,41.2557,41.1782,41.2471,16803.0
2016-06-08 13:00:00,47.9,47.94,47.9,47.94,16311.0,41.2471,41.2815,41.2471,41.2815,16311.0
2016-06-08 13:10:00,47.94,47.98,47.94,47.95,7027.0,41.2815,41.3159,41.2815,41.2901,7027.0
2016-06-08 13:20:00,47.95,47.95,47.91,47.91,15598.0,41.2901,41.2901,41.2557,41.2557,15598.0
2016-06-08 13:30:00,47.9,47.93,47.9,47.91,7339.0,41.2471,41.2729,41.2471,41.2557,7339.0
2016-06-08 13:40:00,47.91,47.91,47.85,47.87,6758.0,41.2557,41.2557,41.204,41.2212,6758.0
2016-06-08 13:50:00,47.87,47.89,47.86,47.88,9086.0,41.2212,41.2384,41.2126,41.2298,9086.0
2016-06-08 14:00:00,47.88,47.88,47.84,47.87,11650.0,41.2298,41.2298,41.1954,41.2212,11650.0
2016-06-08 14:10:00,47.87,47.9,47.86,47.86,19785.0,41.2212,41.2471,41.2126,41.2126,19785.0
2016-06-08 14:20:00,47.86,47.91,47.83,47.9,9199.0,41.2126,41.2557,41.1868,41.2471,9199.0
2016-06-08 14:30:00,47.89,47.9,47.86,47.89,17644.0,41.2384,41.2471,41.2126,41.2384,17644.0
2016-06-08 14:40:00,47.88,47.92,47.88,47.89,20666.0,41.2298,41.2643,41.2298,41.2384,20666.0
2016-06-08 14:50:00,47.89,47.9,47.86,47.87,15245.0,41.2384,41.2471,41.2126,41.2212,15245.0
2016-06-08 15:00:00,47.87,47.88,47.83,47.87,31906.0,41.2212,41.2298,41.1868,41.2212,31906.0
2016-06-08 15:10:00,47.88,47.89,47.84,47.84,19977.0,41.2298,41.2384,41.1954,41.1954,19977.0
2016-06-08 15:20:00,47.84,47.85,47.82,47.82,25895.0,41.1954,41.204,41.1782,41.1782,25895.0
2016-06-08 15:30:00,47.82,47.87,47.82,47.87,34082.0,41.1782,41.2212,41.1782,41.2212,34082.0
2016-06-08 15:40:00,47.87,47.95,47.86,47.95,44291.0,41.2212,41.2901,41.2126,41.2901,44291.0
2016-06-08 15:50:00,47.95,47.97,47.92,47.93,65952.0,41.2901,41.3073,41.2643,41.2729,65952.0
2016-06-09 09:30:00,47.84,47.99,47.66,47.74,9541.0,41.1954,41.3246,41.0404,41.1093,9541.0
2016-06-09 09:40:00,47.74,47.87,47.74,47.86,8804.0,41.1093,41.2212,41.1093,41.2126,8804.0
2016-06-09 09:50:00,47.87,47.91,47.84,47.89,15786.0,41.2212,41.2557,41.1954,41.2384,15786.0
2016-06-09 10:00:00,47.88,48.07,47.86,48.04,39723.0,41.2298,41.3934,41.2126,41.3676,39723.0
2016-06-09 10:10:00,48.03,48.11,47.99,48.07,27599.0,41.359,41.4279,41.3246,41.3934,27599.0
2016-06-09 10:20:00,48.08,48.08,48.0,48.04,55502.0,41.4021,41.4021,41.3332,41.3676,55502.0
2016-06-09 10:30:00,48.04,48.06,47.96,47.96,11131.0,41.3676,41.3848,41.2987,41.2987,11131.0
2016-06-09 10:40:00,47.95,47.98,47.93,47.94,26157.0,41.2901,41.3159,41.2729,41.2815,26157.0
2016-06-09 10:50:00,47.94,47.95,47.88,47.89,19951.0,41.2815,41.2901,41.2298,41.2384,19951.0
2016-06-09 11:00:00,47.89,48.03,47.89,48.03,26955.0,41.2384,41.359,41.2384,41.359,26955.0
2016-06-09 11:10:00,48.03,48.03,47.88,47.89,22973.0,41.359,41.359,41.2298,41.2384,22973.0
2016-06-09 11:20:00,47.89,47.89,47.83,47.84,20079.0,41.2384,41.2384,41.1868,41.1954,20079.0
2016-06-09 11:30:00,47.85,47.87,47.81,47.82,10480.0,41.204,41.2212,41.1696,41.1782,10480.0
2016-06-09 11:40:00,47.84,47.87,47.77,47.85,20335.0,41.1954,41.2212,41.1351,41.204,20335.0
2016-06-09 11:50:00,47.83,47.89,47.82,47.82,8622.0,41.1868,41.2384,41.1782,41.1782,8622.0
2016-06-09 12:00:00,47.83,47.95,47.83,47.91,29103.0,41.1868,41.2901,41.1868,41.2557,29103.0
2016-06-09 12:10:00,47.91,47.92,47.84,47.91,24104.0,41.2557,41.2643,41.1954,41.2557,24104.0
2016-06-09 12:20:00,47.92,48.0,47.91,47.99,15279.0,41.2643,41.3332,41.2557,41.3246,15279.0
2016-06-09 12:30:00,48.0,48.04,48.0,48.02,28731.0,41.3332,41.3676,41.3332,41.3504,28731.0
2016-06-09 12:40:00,48.02,48.09,48.02,48.08,28970.0,41.3504,41.4107,41.3504,41.4021,28970.0
2016-06-09 12:50:00,48.07,48.13,48.07,48.09,56186.0,41.3934,41.4451,41.3934,41.4107,56186.0
2016-06-09 13:00:00,48.09,48.11,48.08,48.09,41559.0,41.4107,41.4279,41.4021,41.4107,41559.0
2016-06-09 13:10:00,48.09,48.15,48.09,48.15,11988.0,41.4107,41.4623,41.4107,41.4623,11988.0
2016-06-09 13:20:00,48.15,48.16,48.09,48.11,24328.0,41.4623,41.4709,41.4107,41.4279,24328.0
2016-06-09 13:30:00,48.11,48.14,48.09,48.1,14995.0,41.4279,41.4537,41.4107,41.4193,14995.0
2016-06-09 13:40:00,48.1,48.11,48.08,48.09,41078.0,41.4193,41.4279,41.4021,41.4107,41078.0
2016-06-09 13:50:00,48.09,48.14,48.08,48.09,72000.0,41.4107,41.4537,41.4021,41.4107,72000.0
2016-06-09 14:00:00,48.09,48.12,48.08,48.11,47587.0,41.4107,41.4365,41.4021,41.4279,47587.0
2016-06-09 14:10:00,48.11,48.18,48.1,48.18,22182.0,41.4279,41.4882,41.4193,41.4882,22182.0
2016-06-09 14:20:00,48.18,48.23,48.14,48.15,31052.0,41.4882,41.5312,41.4537,41.4623,31052.0
2016-06-09 14:30:00,48.14,48.19,48.13,48.18,20203.0,41.4537,41.4968,41.4451,41.4882,20203.0
2016-06-09 14:40:00,48.18,48.21,48.16,48.17,25022.0,41.4882,41.514,41.4709,41.4796,25022.0
2016-06-09 14:50:00,48.17,48.21,48.17,48.2,15700.0,41.4796,41.514,41.4796,41.5054,15700.0
2016-06-09 15:00:00,48.2,48.25,48.19,48.25,37455.0,41.5054,41.5484,41.4968,41.5484,37455.0
2016-06-09 15:10:00,48.25,48.26,48.2,48.21,41276.0,41.5484,41.5571,41.5054,41.514,41276.0
2016-06-09 15:20:00,48.21,48.26,48.19,48.25,27369.0,41.514,41.5571,41.4968,41.5484,27369.0
2016-06-09 15:30:00,48.25,48.29,48.24,48.28,57547.0,41.5484,41.5829,41.5398,41.5743,57547.0
2016-06-09 15:40:00,48.28,48.33,48.25,48.33,101897.0,41.5743,41.6173,41.5484,41.6173,101897.0
2016-06-09 15:50:00,48.33,48.36,48.32,48.34,238493.0,41.6173,41.6432,41.6087,41.6259,238493.0
2016-06-10 09:30:00,48.0,48.05,47.72,48.04,19661.0,41.3332,41.3762,41.0921,41.3676,19661.0
2016-06-10 09:40:00,48.0,48.09,48.0,48.07,11517.0,41.3332,41.4107,41.3332,41.3934,11517.0
2016-06-10 09:50:00,48.05,48.1,48.0,48.02,11677.0,41.3762,41.4193,41.3332,41.3504,11677.0
2016-06-10 10:00:00,48.02,48.08,47.98,47.98,13978.0,41.3504,41.4021,41.3159,41.3159,13978.0
2016-06-10 10:10:00,47.98,48.11,47.96,48.11,36382.0,41.3159,41.4279,41.2987,41.4279,36382.0
2016-06-10 10:20:00,48.1,48.2,48.08,48.12,13345.0,41.4193,41.5054,41.4021,41.4365,13345.0
2016-06-10 10:30:00,48.13,48.19,48.12,48.14,8744.0,41.4451,41.4968,41.4365,41.4537,8744.0
2016-06-10 10:40:00,48.14,48.16,48.09,48.12,12734.0,41.4537,41.4709,41.4107,41.4365,12734.0
2016-06-10 10:50:00,48.13,48.17,48.08,48.13,18110.0,41.4451,41.4796,41.4021,41.4451,18110.0
2016-06-10 11:00:00,48.13,48.19,48.11,48.19,12902.0,41.4451,41.4968,41.4279,41.4968,12902.0
2016-06-10 11:10:00,48.18,48.22,48.16,48.22,29250.0,41.4882,41.5226,41.4709,41.5226,29250.0
2016-06-10 11:20:00,48.23,48.25,48.17,48.2,15909.0,41.5312,41.5484,41.4796,41.5054,15909.0
2016-06-10 11:30:00,48.2,48.21,48.13,48.16,22615.0,41.5054,41.514,41.4451,41.4709,22615.0
2016-06-10 11:40:00,48.16,48.2,48.15,48.16,18014.0,41.4709,41.5054,41.4623,41.4709,18014.0
2016-06-10 11:50:00,48.16,48.19,48.15,48.17,15733.0,41.4709,41.4968,41.4623,41.4796,15733.0
2016-06-10 12:00:00,48.18,48.19,48.13,48.15,17877.0,41.4882,41.4968,41.4451,41.4623,17877.0
2016-06-10 12:10:00,48.15,48.16,48.14,48.16,38167.0,41.4623,41.4709,41.4537,41.4709,38167.0
2016-06-10 12:20:00,48.16,48.16,48.08,48.09,23667.0,41.4709,41.4709,41.4021,41.4107,23667.0
2016-06-10 12:30:00,48.09,48.1,48.06,48.1,28447.0,41.4107,41.4193,41.3848,41.4193,28447.0
2016-06-10 12:40:00,48.09,48.13,48.05,48.05,23161.0,41.4107,41.4451,41.3762,41.3762,23161.0
2016-06-10 12:50:00,48.05,48.08,48.05,48.08,19066.0,41.3762,41.4021,41.3762,41.4021,19066.0
2016-06-10 13:00:00,48.08,48.08,48.04,48.06,21092.0,41.4021,41.4021,41.3676,41.3848,21092.0
2016-06-10 13:10:00,48.06,48.09,48.05,48.07,15262.0,41.3848,41.4107,41.3762,41.3934,15262.0
2016-06-10 13:20:00,48.07,48.13,48.06,48.1,13355.0,41.3934,41.4451,41.3848,41.4193,13355.0
2016-06-10 13:30:00,48.09,48.1,48.03,48.08,22249.0,41.4107,41.4193,41.359,41.4021,22249.0
2016-06-10 13:40:00,48.08,48.09,48.04,48.05,18550.0,41.4021,41.4107,41.3676,41.3762,18550.0
2016-06-10 13:50:00,48.05,48.06,48.01,48.05,19631.0,41.3762,41.3848,41.3418,41.3762,19631.0
2016-06-10 14:00:00,48.05,48.05,48.0,48.03,29544.0,41.3762,41.3762,41.3332,41.359,29544.0
2016-06-10 14:10:00,48.04,48.05,48.0,48.03,23431.0,41.3676,41.3762,41.3332,41.359,23431.0
2016-06-10 14:20:00,48.02,48.05,48.02,48.04,15831.0,41.3504,41.3762,41.3504,41.3676,15831.0
2016-06-10 14:30:00,48.04,48.08,48.04,48.08,25496.0,41.3676,41.4021,41.3676,41.4021,25496.0
2016-06-10 14:40:00,48.08,48.09,48.07,48.07,26538.0,41.4021,41.4107,41.3934,41.3934,26538.0
2016-06-10 14:50:00,48.08,48.08,48.06,48.07,16770.0,41.4021,41.4021,41.3848,41.3934,16770.0
2016-06-10 15:00:00,48.06,48.07,47.98,47.99,33620.0,41.3848,41.3934,41.3159,41.3246,33620.0
2016-06-10 15:10:00,47.98,48.03,47.98,47.99,53442.0,41.3159,41.359,41.3159,41.3246,53442.0
2016-06-10 15:20:00,48.0,48.04,47.98,48.04,29159.0,41.3332,41.3676,41.3159,41.3676,29159.0
2016-06-10 15:30:00,48.04,48.07,48.02,48.06,43876.0,41.3676,41.3934,41.3504,41.3848,43876.0
2016-06-10 15:40:00,48.06,48.08,48.03,48.07,50860.0,41.3848,41.4021,41.359,41.3934,50860.0
2016-06-10 15:50:00,48.08,48.1,48.03,48.03,185967.0,41.4021,41.4193,41.359,41.359,185967.0
2016-06-13 09:30:00,47.95,48.08,47.78,48.02,21219.0,41.2901,41.4021,41.1437,41.3504,21219.0
2016-06-13 09:40:00,47.99,48.19,47.99,48.13,16090.0,41.3246,41.4968,41.3246,41.4451,16090.0
2016-06-13 09:50:00,48.17,48.19,48.05,48.07,10620.0,41.4796,41.4968,41.3762,41.3934,10620.0
2016-06-13 10:00:00,48.07,48.12,48.0,48.04,11243.0,41.3934,41.4365,41.3332,41.3676,11243.0
2016-06-13 10:10:00,48.03,48.08,48.0,48.01,11638.0,41.359,41.4021,41.3332,41.3418,11638.0
2016-06-13 10:20:00,48.0,48.06,47.98,48.05,12896.0,41.3332,41.3848,41.3159,41.3762,12896.0
2016-06-13 10:30:00,48.08,48.1,48.01,48.02,11830.0,41.4021,41.4193,41.3418,41.3504,11830.0
2016-06-13 10:40:00,48.02,48.09,48.01,48.08,16341.0,41.3504,41.4107,41.3418,41.4021,16341.0
2016-06-13 10:50:00,48.07,48.13,48.04,48.12,21942.0,41.3934,41.4451,41.3676,41.4365,21942.0
2016-06-13 11:00:00,48.12,48.12,48.06,48.08,17982.0,41.4365,41.4365,41.3848,41.4021,17982.0
2016-06-13 11:10:00,48.08,48.11,48.02,48.04,14351.0,41.4021,41.4279,41.3504,41.3676,14351.0
2016-06-13 11:20:00,48.04,48.06,47.97,48.02,16993.0,41.3676,41.3848,41.3073,41.3504,16993.0
2016-06-13 11:30:00,48.02,48.02,47.91,47.91,13140.0,41.3504,41.3504,41.2557,41.2557,13140.0
2016-06-13 11:40:00,47.91,47.93,47.9,47.91,6881.0,41.2557,41.2729,41.2471,41.2557,6881.0
2016-06-13 11:50:00,47.9,47.92,47.86,47.86,14154.0,41.2471,41.2643,41.2126,41.2126,14154.0
2016-06-13 12:00:00,47.86,47.91,47.86,47.89,11252.0,41.2126,41.2557,41.2126,41.2384,11252.0
2016-06-13 12:10:00,47.9,47.92,47.89,47.9,7825.0,41.2471,41.2643,41.2384,41.2471,7825.0
2016-06-13 12:20:00,47.87,47.91,47.82,47.88,13298.0,41.2212,41.2557,41.1782,41.2298,13298.0
2016-06-13 12:30:00,47.87,47.89,47.85,47.86,4359.0,41.2212,41.2384,41.204,41.2126,4359.0
2016-06-13 12:40:00,47.86,47.89,47.85,47.85,8301.0,41.2126,41.2384,41.204,41.204,8301.0
2016-06-13 12:50:00,47.85,47.9,47.85,47.87,7104.0,41.204,41.2471,41.204,41.2212,7104.0
2016-06-13 13:00:00,47.87,47.9,47.86,47.86,9715.0,41.2212,41.2471,41.2126,41.2126,9715.0
2016-06-13 13:10:00,47.84,47.85,47.77,47.79,20013.0,41.1954,41.204,41.1351,41.1523,20013.0
2016-06-13 13:20:00,47.79,47.83,47.79,47.83,9397.0,41.1523,41.1868,41.1523,41.1868,9397.0
2016-06-13 13:30:00,47.83,47.84,47.75,47.75,14044.0,41.1868,41.1954,41.1179,41.1179,14044.0
2016-06-13 13:40:00,47.74,47.83,47.73,47.76,13854.0,41.1093,41.1868,41.1007,41.1265,13854.0
2016-06-13 13:50:00,47.76,47.77,47.67,47.7,9625.0,41.1265,41.1351,41.049,41.0748,9625.0
2016-06-13 14:00:00,47.71,47.76,47.69,47.75,12758.0,41.0834,41.1265,41.0662,41.1179,12758.0
2016-06-13 14:10:00,47.74,47.77,47.72,47.73,13096.0,41.1093,41.1351,41.0921,41.1007,13096.0
2016-06-13 14:20:00,47.73,47.73,47.66,47.67,9505.0,41.1007,41.1007,41.0404,41.049,9505.0
2016-06-13 14:30:00,47.68,47.73,47.65,47.73,16720.0,41.0576,41.1007,41.0318,41.1007,16720.0
2016-06-13 14:40:00,47.73,47.77,47.72,47.76,14941.0,41.1007,41.1351,41.0921,41.1265,14941.0
2016-06-13 14:50:00,47.77,47.78,47.7,47.71,17187.0,41.1351,41.1437,41.0748,41.0834,17187.0
2016-06-13 15:00:00,47.72,47.73,47.62,47.63,23575.0,41.0921,41.1007,41.0059,41.0146,23575.0
2016-06-13 15:10:00,47.63,47.66,47.61,47.63,31528.0,41.0146,41.0404,40.9973,41.0146,31528.0
2016-06-13 15:20:00,47.64,47.67,47.63,47.66,24556.0,41.0232,41.049,41.0146,41.0404,24556.0
2016-06-13 15:30:00,47.66,47.68,47.61,47.62,45132.0,41.0404,41.0576,40.9973,41.0059,45132.0
2016-06-13 15:40:00,47.62,47.63,47.58,47.6,55982.0,41.0059,41.0146,40.9715,40.9887,55982.0
2016-06-13 15:50:00,47.6,47.6,47.54,47.56,70347.0,40.9887,40.9887,40.9371,40.9543,70347.0
2016-06-14 09:30:00,47.33,47.39,47.1,47.14,29667.0,40.7562,40.8079,40.5582,40.5926,29667.0
2016-06-14 09:40:00,47.14,47.19,47.1,47.12,23156.0,40.5926,40.6357,40.5582,40.5754,23156.0
2016-06-14 09:50:00,47.11,47.16,47.01,47.14,19504.0,40.5668,40.6098,40.4807,40.5926,19504.0
2016-06-14 10:00:00,47.15,47.15,47.0,47.02,32353.0,40.6012,40.6012,40.4721,40.4893,32353.0
2016-06-14 10:10:00,47.03,47.1,46.99,47.04,38759.0,40.4979,40.5582,40.4635,40.5065,38759.0
2016-06-14 10:20:00,47.03,47.07,46.97,47.0,14462.0,40.4979,40.5323,40.4462,40.4721,14462.0
2016-06-14 10:30:00,46.99,47.04,46.95,46.98,23386.0,40.4635,40.5065,40.429,40.4548,23386.0
2016-06-14 10:40:00,46.99,46.99,46.9,46.94,24456.0,40.4635,40.4635,40.386,40.4204,24456.0
2016-06-14 10:50:00,46.95,46.96,46.86,46.89,12377.0,40.429,40.4376,40.3515,40.3773,12377.0
2016-06-14 11:00:00,46.9,46.96,46.85,46.96,27536.0,40.386,40.4376,40.3429,40.4376,27536.0
2016-06-14 11:10:00,46.96,46.96,46.85,46.88,36089.0,40.4376,40.4376,40.3429,40.3687,36089.0
2016-06-14 11:20:00,46.89,46.99,46.89,46.92,17401.0,40.3773,40.4635,40.3773,40.4032,17401.0
2016-06-14 11:30:00,46.93,46.97,46.9,46.92,60421.0,40.4118,40.4462,40.386,40.4032,60421.0
2016-06-14 11:40:00,46.92,46.96,46.89,46.89,18715.0,40.4032,40.4376,40.3773,40.3773,18715.0
2016-06-14 11:50:00,46.89,46.95,46.88,46.89,22846.0,40.3773,40.429,40.3687,40.3773,22846.0
2016-06-14 12:00:00,46.89,46.9,46.82,46.84,11420.0,40.3773,40.386,40.3171,40.3343,11420.0
2016-06-14 12:10:00,46.85,46.93,46.85,46.9,19408.0,40.3429,40.4118,40.3429,40.386,19408.0
2016-06-14 12:20:00,46.91,47.02,46.91,47.0,35631.0,40.3946,40.4893,40.3946,40.4721,35631.0
2016-06-14 12:30:00,46.99,47.05,46.97,46.98,36108.0,40.4635,40.5151,40.4462,40.4548,36108.0
2016-06-14 12:40:00,46.98,47.01,46.93,47.0,7541.0,40.4548,40.4807,40.4118,40.4721,7541.0
2016-06-14 12:50:00,47.0,47.02,46.97,46.99,10356.0,40.4721,40.4893,40.4462,40.4635,10356.0
2016-06-14 13:00:00,46.99,47.02,46.95,46.95,15002.0,40.4635,40.4893,40.429,40.429,15002.0
2016-06-14 13:10:00,46.95,46.96,46.91,46.94,15468.0,40.429,40.4376,40.3946,40.4204,15468.0
2016-06-14 13:20:00,46.95,46.97,46.93,46.93,11805.0,40.429,40.4462,40.4118,40.4118,11805.0
2016-06-14 13:30:00,46.91,46.93,46.89,46.9,19898.0,40.3946,40.4118,40.3773,40.386,19898.0
2016-06-14 13:40:00,46.9,46.9,46.86,46.87,16543.0,40.386,40.386,40.3515,40.3601,16543.0
2016-06-14 13:50:00,46.87,46.88,46.83,46.83,14374.0,40.3601,40.3687,40.3257,40.3257,14374.0
2016-06-14 14:00:00,46.84,46.89,46.83,46.84,21965.0,40.3343,40.3773,40.3257,40.3343,21965.0
2016-06-14 14:10:00,46.83,46.9,46.82,46.89,33432.0,40.3257,40.386,40.3171,40.3773,33432.0
2016-06-14 14:20:00,46.88,46.89,46.84,46.88,22166.0,40.3687,40.3773,40.3343,40.3687,22166.0
2016-06-14 14:30:00,46.89,46.89,46.76,46.77,21116.0,40.3773,40.3773,40.2654,40.274,21116.0
2016-06-14 14:40:00,46.77,46.83,46.76,46.77,25760.0,40.274,40.3257,40.2654,40.274,25760.0
2016-06-14 14:50:00,46.78,46.78,46.68,46.69,32024.0,40.2826,40.2826,40.1965,40.2051,32024.0
2016-06-14 15:00:00,46.7,46.83,46.68,46.82,51428.0,40.2137,40.3257,40.1965,40.3171,51428.0
2016-06-14 15:10:00,46.82,46.9,46.8,46.88,40145.0,40.3171,40.386,40.2998,40.3687,40145.0
2016-06-14 15:20:00,46.88,46.9,46.85,46.9,43119.0,40.3687,40.386,40.3429,40.386,43119.0
2016-06-14 15:30:00,46.9,46.91,46.84,46.88,59859.0,40.386,40.3946,40.3343,40.3687,59859.0
2016-06-14 15:40:00,46.88,46.92,46.81,46.83,80308.0,40.3687,40.4032,40.3085,40.3257,80308.0
2016-06-14 15:50:00,46.83,46.84,46.79,46.82,87713.0,40.3257,40.3343,40.2912,40.3171,87713.0
2016-06-15 09:30:00,46.91,46.91,46.76,46.8,28720.0,40.3946,40.3946,40.2654,40.2998,28720.0
2016-06-15 09:40:00,46.83,46.89,46.77,46.82,24459.0,40.3257,40.3773,40.274,40.3171,24459.0
2016-06-15 09:50:00,46.83,46.87,46.8,46.87,8835.0,40.3257,40.3601,40.2998,40.3601,8835.0
2016-06-15 10:00:00,46.85,46.85,46.69,46.75,31651.0,40.3429,40.3429,40.2051,40.2568,31651.0
2016-06-15 10:10:00,46.74,46.81,46.74,46.79,16704.0,40.2482,40.3085,40.2482,40.2912,16704.0
2016-06-15 10:20:00,46.8,46.81,46.7,46.72,13709.0,40.2998,40.3085,40.2137,40.231,13709.0
2016-06-15 10:30:00,46.73,46.8,46.7,46.72,17896.0,40.2396,40.2998,40.2137,40.231,17896.0
2016-06-15 10:40:00,46.71,46.78,46.7,46.75,27533.0,40.2223,40.2826,40.2137,40.2568,27533.0
2016-06-15 10:50:00,46.75,46.76,46.69,46.71,17632.0,40.2568,40.2654,40.2051,40.2223,17632.0
2016-06-15 11:00:00,46.7,46.72,46.67,46.67,27162.0,40.2137,40.231,40.1879,40.1879,27162.0
2016-06-15 11:10:00,46.68,46.68,46.63,46.64,9057.0,40.1965,40.1965,40.1535,40.1621,9057.0
2016-06-15 11:20:00,46.64,46.64,46.58,46.59,16583.0,40.1621,40.1621,40.1104,40.119,16583.0
2016-06-15 11:30:00,46.58,46.59,46.54,46.54,11020.0,40.1104,40.119,40.076,40.076,11020.0
2016-06-15 11:40:00,46.54,46.55,46.49,46.53,9364.0,40.076,40.0846,40.0329,40.0673,9364.0
2016-06-15 11:50:00,46.53,46.53,46.49,46.51,25278.0,40.0673,40.0673,40.0329,40.0501,25278.0
2016-06-15 12:00:00,46.51,46.54,46.49,46.5,17927.0,40.0501,40.076,40.0329,40.0415,17927.0
2016-06-15 12:10:00,46.49,46.49,46.43,46.45,16070.0,40.0329,40.0329,39.9812,39.9985,16070.0
2016-06-15 12:20:00,46.45,46.47,46.44,46.44,12146.0,39.9985,40.0157,39.9898,39.9898,12146.0
2016-06-15 12:30:00,46.44,46.45,46.43,46.43,11867.0,39.9898,39.9985,39.9812,39.9812,11867.0
2016-06-15 12:40:00,46.43,46.45,46.4,46.4,12796.0,39.9812,39.9985,39.9554,39.9554,12796.0
2016-06-15 12:50:00,46.4,46.4,46.37,46.39,8548.0,39.9554,39.9554,39.9296,39.9468,8548.0
2016-06-15 13:00:00,46.39,46.4,46.36,46.38,18657.0,39.9468,39.9554,39.921,39.9382,18657.0
2016-06-15 13:10:00,46.38,46.43,46.38,46.43,7395.0,39.9382,39.9812,39.9382,39.9812,7395.0
2016-06-15 13:20:00,46.43,46.49,46.42,46.47,11826.0,39.9812,40.0329,39.9726,40.0157,11826.0
2016-06-15 13:30:00,46.48,46.49,46.46,46.49,7733.0,40.0243,40.0329,40.0071,40.0329,7733.0
2016-06-15 13:40:00,46.49,46.53,46.48,46.51,13941.0,40.0329,40.0673,40.0243,40.0501,13941.0
2016-06-15 13:50:00,46.53,46.58,46.53,46.58,9906.0,40.0673,40.1104,40.0673,40.1104,9906.0
2016-06-15 14:00:00,46.58,46.64,46.45,46.45,40771.0,40.1104,40.1621,39.9985,39.9985,40771.0
2016-06-15 14:10:00,46.45,46.49,46.41,46.45,30698.0,39.9985,40.0329,39.964,39.9985,30698.0
2016-06-15 14:20:00,46.45,46.48,46.42,46.43,29798.0,39.9985,40.0243,39.9726,39.9812,29798.0
2016-06-15 14:30:00,46.42,46.46,46.4,46.46,40113.0,39.9726,40.0071,39.9554,40.0071,40113.0
2016-06-15 14:40:00,46.45,46.54,46.44,46.53,43847.0,39.9985,40.076,39.9898,40.0673,43847.0
2016-06-15 14:50:00,46.53,46.54,46.48,46.53,33136.0,40.0673,40.076,40.0243,40.0673,33136.0
2016-06-15 15:00:00,46.52,46.58,46.49,46.57,56518.0,40.0587,40.1104,40.0329,40.1018,56518.0
2016-06-15 15:10:00,46.57,46.59,46.53,46.57,42952.0,40.1018,40.119,40.0673,40.1018,42952.0
2016-06-15 15:20:00,46.57,46.6,46.52,46.53,82123.0,40.1018,40.1276,40.0587,40.0673,82123.0
2016-06-15 15:30:00,46.53,46.53,46.4,46.4,72721.0,40.0673,40.0673,39.9554,39.9554,72721.0
2016-06-15 15:40:00,46.41,46.43,46.34,46.41,100982.0,39.964,39.9812,39.9037,39.964,100982.0
2016-06-15 15:50:00,46.4,46.4,46.3,46.34,99111.0,39.9554,39.9554,39.8693,39.9037,99111.0
2016-06-16 09:30:00,46.18,46.27,46.06,46.23,24569.0,39.766,39.8435,39.6626,39.809,24569.0
2016-06-16 09:40:00,46.23,46.3,46.19,46.2,11797.0,39.809,39.8693,39.7746,39.7832,11797.0
2016-06-16 09:50:00,46.18,46.21,46.09,46.12,18935.0,39.766,39.7918,39.6885,39.7143,18935.0
2016-06-16 10:00:00,46.12,46.14,46.09,46.14,44232.0,39.7143,39.7315,39.6885,39.7315,44232.0
2016-06-16 10:10:00,46.14,46.25,46.13,46.18,10595.0,39.7315,39.8262,39.7229,39.766,10595.0
2016-06-16 10:20:00,46.19,46.22,46.01,46.18,43107.0,39.7746,39.8004,39.6196,39.766,43107.0
2016-06-16 10:30:00,46.19,46.19,46.06,46.09,16775.0,39.7746,39.7746,39.6626,39.6885,16775.0
2016-06-16 10:40:00,46.1,46.18,46.09,46.14,5811.0,39.6971,39.766,39.6885,39.7315,5811.0
2016-06-16 10:50:00,46.14,46.15,46.1,46.15,6842.0,39.7315,39.7401,39.6971,39.7401,6842.0
2016-06-16 11:00:00,46.16,46.22,46.15,46.21,10814.0,39.7487,39.8004,39.7401,39.7918,10814.0
2016-06-16 11:10:00,46.21,46.28,46.21,46.23,10549.0,39.7918,39.8521,39.7918,39.809,10549.0
2016-06-16 11:20:00,46.23,46.38,46.22,46.37,12135.0,39.809,39.9382,39.8004,39.9296,12135.0
2016-06-16 11:30:00,46.37,46.39,46.28,46.3,16266.0,39.9296,39.9468,39.8521,39.8693,16266.0
2016-06-16 11:40:00,46.3,46.3,46.21,46.23,10513.0,39.8693,39.8693,39.7918,39.809,10513.0
2016-06-16 11:50:00,46.23,46.23,46.18,46.19,7706.0,39.809,39.809,39.766,39.7746,7706.0
2016-06-16 12:00:00,46.2,46.25,46.16,46.23,9810.0,39.7832,39.8262,39.7487,39.809,9810.0
2016-06-16 12:10:00,46.23,46.29,46.21,46.29,5040.0,39.809,39.8607,39.7918,39.8607,5040.0
2016-06-16 12:20:00,46.31,46.36,46.25,46.33,11970.0,39.8779,39.921,39.8262,39.8951,11970.0
2016-06-16 12:30:00,46.33,46.38,46.28,46.37,9260.0,39.8951,39.9382,39.8521,39.9296,9260.0
2016-06-16 12:40:00,46.36,46.43,46.34,46.35,7297.0,39.921,39.9812,39.9037,39.9123,7297.0
2016-06-16 12:50:00,46.34,46.36,46.31,46.34,7404.0,39.9037,39.921,39.8779,39.9037,7404.0
2016-06-16 13:00:00,46.35,46.43,46.31,46.34,18779.0,39.9123,39.9812,39.8779,39.9037,18779.0
2016-06-16 13:10:00,46.36,46.38,46.33,46.38,9657.0,39.921,39.9382,39.8951,39.9382,9657.0
2016-06-16 13:20:00,46.37,46.39,46.32,46.35,20361.0,39.9296,39.9468,39.8865,39.9123,20361.0
2016-06-16 13:30:00,46.36,46.36,46.29,46.34,15500.0,39.921,39.921,39.8607,39.9037,15500.0
2016-06-16 13:40:00,46.35,46.35,46.25,46.26,10973.0,39.9123,39.9123,39.8262,39.8348,10973.0
2016-06-16 13:50:00,46.29,46.3,46.25,46.28,13540.0,39.8607,39.8693,39.8262,39.8521,13540.0
2016-06-16 14:00:00,46.27,46.34,46.27,46.32,21855.0,39.8435,39.9037,39.8435,39.8865,21855.0
2016-06-16 14:10:00,46.32,46.44,46.31,46.42,16728.0,39.8865,39.9898,39.8779,39.9726,16728.0
2016-06-16 14:20:00,46.42,46.43,46.31,46.36,20894.0,39.9726,39.9812,39.8779,39.921,20894.0
2016-06-16 14:30:00,46.36,46.41,46.35,46.37,20588.0,39.921,39.964,39.9123,39.9296,20588.0
2016-06-16 14:40:00,46.36,46.46,46.35,46.46,15481.0,39.921,40.0071,39.9123,40.0071,15481.0
2016-06-16 14:50:00,46.46,46.5,46.43,46.44,23052.0,40.0071,40.0415,39.9812,39.9898,23052.0
2016-06-16 15:00:00,46.45,46.48,46.44,46.46,34104.0,39.9985,40.0243,39.9898,40.0071,34104.0
2016-06-16 15:10:00,46.45,46.5,46.44,46.48,22046.0,39.9985,40.0415,39.9898,40.0243,22046.0
2016-06-16 15:20:00,46.48,46.56,46.46,46.55,17258.0,40.0243,40.0932,40.0071,40.0846,17258.0
2016-06-16 15:30:00,46.55,46.59,46.52,46.55,26386.0,40.0846,40.119,40.0587,40.0846,26386.0
2016-06-16 15:40:00,46.56,46.6,46.54,46.59,45860.0,40.0932,40.1276,40.076,40.119,45860.0
2016-06-16 15:50:00,46.58,46.61,46.55,46.6,81098.0,40.1104,40.1362,40.0846,40.1276,81098.0
2016-06-17 09:30:00,46.67,46.67,46.27,46.33,106364.0,40.1879,40.1879,39.8435,39.8951,106364.0
2016-06-17 09:40:00,46.37,46.49,46.28,46.3,33423.0,39.9296,40.0329,39.8521,39.8693,33423.0
2016-06-17 09:50:00,46.31,46.47,46.3,46.41,11558.0,39.8779,40.0157,39.8693,39.964,11558.0
2016-06-17 10:00:00,46.4,46.4,46.31,46.37,12100.0,39.9554,39.9554,39.8779,39.9296,12100.0
2016-06-17 10:10:00,46.36,46.43,46.36,46.41,7438.0,39.921,39.9812,39.921,39.964,7438.0
2016-06-17 10:20:00,46.4,46.41,46.27,46.28,25532.0,39.9554,39.964,39.8435,39.8521,25532.0
2016-06-17 10:30:00,46.26,46.28,46.2,46.26,13781.0,39.8348,39.8521,39.7832,39.8348,13781.0
2016-06-17 10:40:00,46.26,46.3,46.25,46.3,11042.0,39.8348,39.8693,39.8262,39.8693,11042.0
2016-06-17 10:50:00,46.29,46.29,46.24,46.26,11605.0,39.8607,39.8607,39.8176,39.8348,11605.0
2016-06-17 11:00:00,46.25,46.25,46.16,46.2,12728.0,39.8262,39.8262,39.7487,39.7832,12728.0
2016-06-17 11:10:00,46.19,46.22,46.15,46.18,38680.0,39.7746,39.8004,39.7401,39.766,38680.0
2016-06-17 11:20:00,46.17,46.23,46.16,46.16,20282.0,39.7573,39.809,39.7487,39.7487,20282.0
2016-06-17 11:30:00,46.16,46.19,46.13,46.19,17625.0,39.7487,39.7746,39.7229,39.7746,17625.0
2016-06-17 11:40:00,46.19,46.22,46.18,46.19,10706.0,39.7746,39.8004,39.766,39.7746,10706.0
2016-06-17 11:50:00,46.2,46.21,46.17,46.21,19435.0,39.7832,39.7918,39.7573,39.7918,19435.0
2016-06-17 12:00:00,46.22,46.35,46.22,46.34,19053.0,39.8004,39.9123,39.8004,39.9037,19053.0
2016-06-17 12:10:00,46.34,46.36,46.32,46.33,15920.0,39.9037,39.921,39.8865,39.8951,15920.0
2016-06-17 12:20:00,46.33,46.34,46.29,46.34,11476.0,39.8951,39.9037,39.8607,39.9037,11476.0
2016-06-17 12:30:00,46.34,46.35,46.28,46.31,7005.0,39.9037,39.9123,39.8521,39.8779,7005.0
2016-06-17 12:40:00,46.32,46.36,46.32,46.32,7495.0,39.8865,39.921,39.8865,39.8865,7495.0
2016-06-17 12:50:00,46.33,46.36,46.33,46.36,13130.0,39.8951,39.921,39.8951,39.921,13130.0
2016-06-17 13:00:00,46.36,46.41,46.32,46.41,11857.0,39.921,39.964,39.8865,39.964,11857.0
2016-06-17 13:10:00,46.4,46.42,46.38,46.42,15274.0,39.9554,39.9726,39.9382,39.9726,15274.0
2016-06-17 13:20:00,46.43,46.44,46.41,46.41,9652.0,39.9812,39.9898,39.964,39.964,9652.0
2016-06-17 13:30:00,46.41,46.42,46.38,46.39,16198.0,39.964,39.9726,39.9382,39.9468,16198.0
2016-06-17 13:40:00,46.4,46.44,46.4,46.42,9622.0,39.9554,39.9898,39.9554,39.9726,9622.0
2016-06-17 13:50:00,46.43,46.45,46.39,46.4,11662.0,39.9812,39.9985,39.9468,39.9554,11662.0
2016-06-17 14:00:00,46.39,46.4,46.34,46.35,11100.0,39.9468,39.9554,39.9037,39.9123,11100.0
2016-06-17 14:10:00,46.36,46.41,46.36,46.38,12317.0,39.921,39.964,39.921,39.9382,12317.0
2016-06-17 14:20:00,46.39,46.45,46.37,46.45,19775.0,39.9468,39.9985,39.9296,39.9985,19775.0
2016-06-17 14:30:00,46.45,46.55,46.44,46.54,31461.0,39.9985,40.0846,39.9898,40.076,31461.0
2016-06-17 14:40:00,46.54,46.6,46.52,46.59,28022.0,40.076,40.1276,40.0587,40.119,28022.0
2016-06-17 14:50:00,46.6,46.62,46.59,46.62,19727.0,40.1276,40.1448,40.119,40.1448,19727.0
2016-06-17 15:00:00,46.62,46.62,46.59,46.61,16939.0,40.1448,40.1448,40.119,40.1362,16939.0
2016-06-17 15:10:00,46.61,46.62,46.53,46.56,33698.0,40.1362,40.1448,40.0673,40.0932,33698.0
2016-06-17 15:20:00,46.56,46.57,46.53,46.55,17236.0,40.0932,40.1018,40.0673,40.0846,17236.0
2016-06-17 15:30:00,46.55,46.55,46.5,46.52,20710.0,40.0846,40.0846,40.0415,40.0587,20710.0
2016-06-17 15:40:00,46.52,46.56,46.49,46.55,49405.0,40.0587,40.0932,40.0329,40.0846,49405.0
2016-06-17 15:50:00,46.54,46.61,46.54,46.59,135134.0,40.076,40.1362,40.076,40.119,135134.0
2016-06-20 09:30:00,47.0,47.23,46.93,47.08,19948.0,40.4721,40.6701,40.4118,40.541,19948.0
2016-06-20 09:40:00,47.1,47.14,47.01,47.13,36140.0,40.5582,40.5926,40.4807,40.584,36140.0
2016-06-20 09:50:00,47.13,47.18,47.06,47.06,10928.0,40.584,40.6271,40.5237,40.5237,10928.0
2016-06-20 10:00:00,47.07,47.18,47.05,47.14,17916.0,40.5323,40.6271,40.5151,40.5926,17916.0
2016-06-20 10:10:00,47.15,47.16,47.07,47.13,12313.0,40.6012,40.6098,40.5323,40.584,12313.0
2016-06-20 10:20:00,47.13,47.15,47.05,47.07,16318.0,40.584,40.6012,40.5151,40.5323,16318.0
2016-06-20 10:30:00,47.08,47.09,46.98,47.0,17294.0,40.541,40.5496,40.4548,40.4721,17294.0
2016-06-20 10:40:00,47.01,47.09,47.01,47.05,12343.0,40.4807,40.5496,40.4807,40.5151,12343.0
2016-06-20 10:50:00,47.05,47.1,47.04,47.08,13893.0,40.5151,40.5582,40.5065,40.541,13893.0
2016-06-20 11:00:00,47.08,47.19,47.08,47.16,26185.0,40.541,40.6357,40.541,40.6098,26185.0
2016-06-20 11:10:00,47.17,47.17,47.12,47.15,24424.0,40.6184,40.6184,40.5754,40.6012,24424.0
2016-06-20 11:20:00,47.15,47.16,47.07,47.07,17300.0,40.6012,40.6098,40.5323,40.5323,17300.0
2016-06-20 11:30:00,47.08,47.09,47.06,47.08,7237.0,40.541,40.5496,40.5237,40.541,7237.0
2016-06-20 11:40:00,47.08,47.1,47.01,47.03,7580.0,40.541,40.5582,40.4807,40.4979,7580.0
2016-06-20 11:50:00,47.03,47.12,47.02,47.12,22437.0,40.4979,40.5754,40.4893,40.5754,22437.0
2016-06-20 12:00:00,47.12,47.13,47.09,47.12,11576.0,40.5754,40.584,40.5496,40.5754,11576.0
2016-06-20 12:10:00,47.12,47.12,47.05,47.08,11084.0,40.5754,40.5754,40.5151,40.541,11084.0
2016-06-20 12:20:00,47.08,47.1,47.03,47.06,16169.0,40.541,40.5582,40.4979,40.5237,16169.0
2016-06-20 12:30:00,47.05,47.09,47.05,47.08,18621.0,40.5151,40.5496,40.5151,40.541,18621.0
2016-06-20 12:40:00,47.07,47.12,47.06,47.1,16489.0,40.5323,40.5754,40.5237,40.5582,16489.0
2016-06-20 12:50:00,47.11,47.13,47.09,47.12,20244.0,40.5668,40.584,40.5496,40.5754,20244.0
2016-06-20 13:00:00,47.12,47.16,47.1,47.12,69997.0,40.5754,40.6098,40.5582,40.5754,69997.0
2016-06-20 13:10:00,47.12,47.15,47.07,47.13,66078.0,40.5754,40.6012,40.5323,40.584,66078.0
2016-06-20 13:20:00,47.12,47.12,47.01,47.01,19271.0,40.5754,40.5754,40.4807,40.4807,19271.0
2016-06-20 13:30:00,47.0,47.01,46.97,46.99,10237.0,40.4721,40.4807,40.4462,40.4635,10237.0
2016-06-20 13:40:00,46.99,47.02,46.98,47.01,6576.0,40.4635,40.4893,40.4548,40.4807,6576.0
2016-06-20 13:50:00,47.0,47.06,47.0,47.04,19573.0,40.4721,40.5237,40.4721,40.5065,19573.0
2016-06-20 14:00:00,47.04,47.06,47.01,47.03,11141.0,40.5065,40.5237,40.4807,40.4979,11141.0
2016-06-20 14:10:00,47.03,47.05,46.99,47.02,14500.0,40.4979,40.5151,40.4635,40.4893,14500.0
2016-06-20 14:20:00,47.03,47.06,47.0,47.01,10925.0,40.4979,40.5237,40.4721,40.4807,10925.0
2016-06-20 14:30:00,47.0,47.02,46.97,46.98,17237.0,40.4721,40.4893,40.4462,40.4548,17237.0
2016-06-20 14:40:00,46.98,47.03,46.97,47.02,11122.0,40.4548,40.4979,40.4462,40.4893,11122.0
2016-06-20 14:50:00,47.03,47.05,47.01,47.05,11085.0,40.4979,40.5151,40.4807,40.5151,11085.0
2016-06-20 15:00:00,47.05,47.05,46.97,46.98,23115.0,40.5151,40.5151,40.4462,40.4548,23115.0
2016-06-20 15:10:00,46.97,46.97,46.9,46.91,20523.0,40.4462,40.4462,40.386,40.3946,20523.0
2016-06-20 15:20:00,46.91,46.91,46.86,46.87,14681.0,40.3946,40.3946,40.3515,40.3601,14681.0
2016-06-20 15:30:00,46.87,46.89,46.84,46.88,35349.0,40.3601,40.3773,40.3343,40.3687,35349.0
2016-06-20 15:40:00,46.87,46.9,46.81,46.82,29512.0,40.3601,40.386,40.3085,40.3171,29512.0
2016-06-20 15:50:00,46.82,46.82,46.77,46.81,78750.0,40.3171,40.3171,40.274,40.3085,78750.0
2016-06-21 09:30:00,46.85,46.94,46.83,46.86,14649.0,40.3429,40.4204,40.3257,40.3515,14649.0
2016-06-21 09:40:00,46.86,46.91,46.82,46.88,12061.0,40.3515,40.3946,40.3171,40.3687,12061.0
2016-06-21 09:50:00,46.88,46.89,46.84,46.89,17579.0,40.3687,40.3773,40.3343,40.3773,17579.0
2016-06-21 10:00:00,46.88,46.91,46.86,46.88,36098.0,40.3687,40.3946,40.3515,40.3687,36098.0
2016-06-21 10:10:00,46.89,47.06,46.89,47.04,17163.0,40.3773,40.5237,40.3773,40.5065,17163.0
2016-06-21 10:20:00,47.04,47.04,46.94,46.99,11682.0,40.5065,40.5065,40.4204,40.4635,11682.0
2016-06-21 10:30:00,46.99,47.03,46.96,46.96,9636.0,40.4635,40.4979,40.4376,40.4376,9636.0
2016-06-21 10:40:00,46.96,47.01,46.94,46.99,8745.0,40.4376,40.4807,40.4204,40.4635,8745.0
2016-06-21 10:50:00,46.99,47.0,46.89,46.91,35405.0,40.4635,40.4721,40.3773,40.3946,35405.0
2016-06-21 11:00:00,46.89,46.96,46.89,46.92,18221.0,40.3773,40.4376,40.3773,40.4032,18221.0
2016-06-21 11:10:00,46.91,46.96,46.89,46.89,38382.0,40.3946,40.4376,40.3773,40.3773,38382.0
2016-06-21 11:20:00,46.89,46.91,46.81,46.88,69421.0,40.3773,40.3946,40.3085,40.3687,69421.0
2016-06-21 11:30:00,46.88,46.9,46.82,46.83,20555.0,40.3687,40.386,40.3171,40.3257,20555.0
2016-06-21 11:40:00,46.84,46.86,46.79,46.8,18266.0,40.3343,40.3515,40.2912,40.2998,18266.0
2016-06-21 11:50:00,46.8,46.82,46.76,46.81,23880.0,40.2998,40.3171,40.2654,40.3085,23880.0
2016-06-21 12:00:00,46.82,46.83,46.77,46.8,15750.0,40.3171,40.3257,40.274,40.2998,15750.0
2016-06-21 12:10:00,46.8,46.83,46.77,46.81,33923.0,40.2998,40.3257,40.274,40.3085,33923.0
2016-06-21 12:20:00,46.82,46.86,46.81,46.84,13960.0,40.3171,40.3515,40.3085,40.3343,13960.0
2016-06-21 12:30:00,46.84,46.88,46.83,46.87,26420.0,40.3343,40.3687,40.3257,40.3601,26420.0
2016-06-21 12:40:00,46.87,46.91,46.85,46.85,23339.0,40.3601,40.3946,40.3429,40.3429,23339.0
2016-06-21 12:50:00,46.85,46.85,46.82,46.83,19556.0,40.3429,40.3429,40.3171,40.3257,19556.0
2016-06-21 13:00:00,46.84,46.84,46.78,46.79,18366.0,40.3343,40.3343,40.2826,40.2912,18366.0
2016-06-21 13:10:00,46.79,46.79,46.74,46.78,32622.0,40.2912,40.2912,40.2482,40.2826,32622.0
2016-06-21 13:20:00,46.79,46.8,46.76,46.78,14548.0,40.2912,40.2998,40.2654,40.2826,14548.0
2016-06-21 13:30:00,46.77,46.79,46.71,46.72,23316.0,40.274,40.2912,40.2223,40.231,23316.0
2016-06-21 13:40:00,46.71,46.73,46.7,46.7,35900.0,40.2223,40.2396,40.2137,40.2137,35900.0
2016-06-21 13:50:00,46.71,46.73,46.67,46.71,25226.0,40.2223,40.2396,40.1879,40.2223,25226.0
2016-06-21 14:00:00,46.72,46.77,46.71,46.77,19709.0,40.231,40.274,40.2223,40.274,19709.0
2016-06-21 14:10:00,46.77,46.83,46.76,46.82,21941.0,40.274,40.3257,40.2654,40.3171,21941.0
2016-06-21 14:20:00,46.83,46.87,46.81,46.82,24453.0,40.3257,40.3601,40.3085,40.3171,24453.0
2016-06-21 14:30:00,46.82,46.86,46.79,46.83,28701.0,40.3171,40.3515,40.2912,40.3257,28701.0
2016-06-21 14:40:00,46.83,46.85,46.79,46.81,28806.0,40.3257,40.3429,40.2912,40.3085,28806.0
2016-06-21 14:50:00,46.8,46.81,46.77,46.77,13934.0,40.2998,40.3085,40.274,40.274,13934.0
2016-06-21 15:00:00,46.78,46.8,46.74,46.79,21297.0,40.2826,40.2998,40.2482,40.2912,21297.0
2016-06-21 15:10:00,46.8,46.83,46.76,46.8,32419.0,40.2998,40.3257,40.2654,40.2998,32419.0
2016-06-21 15:20:00,46.82,46.83,46.78,46.82,26509.0,40.3171,40.3257,40.2826,40.3171,26509.0
2016-06-21 15:30:00,46.82,46.82,46.77,46.8,40114.0,40.3171,40.3171,40.274,40.2998,40114.0
2016-06-21 15:40:00,46.8,46.84,46.75,46.79,60814.0,40.2998,40.3343,40.2568,40.2912,60814.0
2016-06-21 15:50:00,46.8,46.82,46.77,46.78,125696.0,40.2998,40.3171,40.274,40.2826,125696.0
2016-06-22 09:30:00,46.9,47.07,46.89,47.0,35385.0,40.386,40.5323,40.3773,40.4721,35385.0
2016-06-22 09:40:00,47.01,47.08,46.92,46.93,16850.0,40.4807,40.541,40.4032,40.4118,16850.0
2016-06-22 09:50:00,46.92,47.05,46.91,47.03,14296.0,40.4032,40.5151,40.3946,40.4979,14296.0
2016-06-22 10:00:00,47.03,47.07,46.97,47.05,13279.0,40.4979,40.5323,40.4462,40.5151,13279.0
2016-06-22 10:10:00,47.05,47.09,47.02,47.05,13019.0,40.5151,40.5496,40.4893,40.5151,13019.0
2016-06-22 10:20:00,47.04,47.06,47.0,47.04,20875.0,40.5065,40.5237,40.4721,40.5065,20875.0
2016-06-22 10:30:00,47.04,47.08,46.98,47.05,12975.0,40.5065,40.541,40.4548,40.5151,12975.0
2016-06-22 10:40:00,47.04,47.06,47.0,47.01,8279.0,40.5065,40.5237,40.4721,40.4807,8279.0
2016-06-22 10:50:00,47.01,47.04,47.0,47.01,7093.0,40.4807,40.5065,40.4721,40.4807,7093.0
2016-06-22 11:00:00,47.0,47.05,47.0,47.02,13470.0,40.4721,40.5151,40.4721,40.4893,13470.0
2016-06-22 11:10:00,47.01,47.03,47.0,47.0,7801.0,40.4807,40.4979,40.4721,40.4721,7801.0
2016-06-22 11:20:00,47.0,47.03,46.96,47.03,12779.0,40.4721,40.4979,40.4376,40.4979,12779.0
2016-06-22 11:30:00,47.02,47.02,46.91,46.96,16024.0,40.4893,40.4893,40.3946,40.4376,16024.0
2016-06-22 11:40:00,46.96,47.02,46.94,47.0,12323.0,40.4376,40.4893,40.4204,40.4721,12323.0
2016-06-22 11:50:00,47.0,47.02,46.98,47.01,7229.0,40.4721,40.4893,40.4548,40.4807,7229.0
2016-06-22 12:00:00,47.01,47.02,46.97,46.99,7885.0,40.4807,40.4893,40.4462,40.4635,7885.0
2016-06-22 12:10:00,47.0,47.04,47.0,47.03,8404.0,40.4721,40.5065,40.4721,40.4979,8404.0
2016-06-22 12:20:00,47.02,47.02,46.94,46.94,7747.0,40.4893,40.4893,40.4204,40.4204,7747.0
2016-06-22 12:30:00,46.94,46.99,46.94,46.98,4290.0,40.4204,40.4635,40.4204,40.4548,4290.0
2016-06-22 12:40:00,46.98,47.0,46.96,46.97,8808.0,40.4548,40.4721,40.4376,40.4462,8808.0
2016-06-22 12:50:00,46.98,47.05,46.98,47.03,7632.0,40.4548,40.5151,40.4548,40.4979,7632.0
2016-06-22 13:00:00,47.03,47.05,46.94,46.94,14063.0,40.4979,40.5151,40.4204,40.4204,14063.0
2016-06-22 13:10:00,46.93,46.93,46.87,46.9,43546.0,40.4118,40.4118,40.3601,40.386,43546.0
2016-06-22 13:20:00,46.89,46.97,46.86,46.97,22748.0,40.3773,40.4462,40.3515,40.4462,22748.0
2016-06-22 13:30:00,46.96,47.02,46.95,47.01,11237.0,40.4376,40.4893,40.429,40.4807,11237.0
2016-06-22 13:40:00,47.02,47.05,47.0,47.05,10006.0,40.4893,40.5151,40.4721,40.5151,10006.0
2016-06-22 13:50:00,47.05,47.07,47.0,47.01,14012.0,40.5151,40.5323,40.4721,40.4807,14012.0
2016-06-22 14:00:00,47.0,47.0,46.94,46.94,17095.0,40.4721,40.4721,40.4204,40.4204,17095.0
2016-06-22 14:10:00,46.93,46.95,46.9,46.9,19781.0,40.4118,40.429,40.386,40.386,19781.0
2016-06-22 14:20:00,46.89,46.94,46.85,46.91,21325.0,40.3773,40.4204,40.3429,40.3946,21325.0
2016-06-22 14:30:00,46.91,46.93,46.87,46.88,16112.0,40.3946,40.4118,40.3601,40.3687,16112.0
2016-06-22 14:40:00,46.88,46.91,46.85,46.85,16647.0,40.3687,40.3946,40.3429,40.3429,16647.0
2016-06-22 14:50:00,46.86,46.92,46.84,46.91,17289.0,40.3515,40.4032,40.3343,40.3946,17289.0
2016-06-22 15:00:00,46.92,46.96,46.87,46.88,22428.0,40.4032,40.4376,40.3601,40.3687,22428.0
2016-06-22 15:10:00,46.88,46.92,46.86,46.86,20331.0,40.3687,40.4032,40.3515,40.3515,20331.0
2016-06-22 15:20:00,46.86,46.86,46.77,46.79,19203.0,40.3515,40.3515,40.274,40.2912,19203.0
2016-06-22 15:30:00,46.79,46.85,46.78,46.84,24331.0,40.2912,40.3429,40.2826,40.3343,24331.0
2016-06-22 15:40:00,46.84,46.86,46.79,46.8,40574.0,40.3343,40.3515,40.2912,40.2998,40574.0
2016-06-22 15:50:00,46.8,46.85,46.77,46.8,76967.0,40.2998,40.3429,40.274,40.2998,76967.0
2016-06-23 09:30:00,47.3,47.48,47.27,47.36,19658.0,40.7304,40.8854,40.7046,40.7821,19658.0
2016-06-23 09:40:00,47.35,47.44,47.31,47.4,8283.0,40.7734,40.8509,40.739,40.8165,8283.0
2016-06-23 09:50:00,47.39,47.4,47.29,47.33,9296.0,40.8079,40.8165,40.7218,40.7562,9296.0
2016-06-23 10:00:00,47.34,47.37,47.29,47.3,13150.0,40.7648,40.7907,40.7218,40.7304,13150.0
2016-06-23 10:10:00,47.31,47.31,47.19,47.19,5742.0,40.739,40.739,40.6357,40.6357,5742.0
2016-06-23 10:20:00,47.2,47.27,47.19,47.22,10800.0,40.6443,40.7046,40.6357,40.6615,10800.0
2016-06-23 10:30:00,47.19,47.19,47.15,47.18,4524.0,40.6357,40.6357,40.6012,40.6271,4524.0
2016-06-23 10:40:00,47.18,47.22,47.14,47.15,7623.0,40.6271,40.6615,40.5926,40.6012,7623.0
2016-06-23 10:50:00,47.16,47.17,47.12,47.16,8168.0,40.6098,40.6184,40.5754,40.6098,8168.0
2016-06-23 11:00:00,47.17,47.31,47.16,47.3,21792.0,40.6184,40.739,40.6098,40.7304,21792.0
2016-06-23 11:10:00,47.29,47.39,47.29,47.38,8713.0,40.7218,40.8079,40.7218,40.7993,8713.0
2016-06-23 11:20:00,47.38,47.39,47.34,47.39,7267.0,40.7993,40.8079,40.7648,40.8079,7267.0
2016-06-23 11:30:00,47.4,47.4,47.36,47.38,5180.0,40.8165,40.8165,40.7821,40.7993,5180.0
2016-06-23 11:40:00,47.38,47.4,47.35,47.39,15928.0,40.7993,40.8165,40.7734,40.8079,15928.0
2016-06-23 11:50:00,47.39,47.45,47.38,47.42,9300.0,40.8079,40.8596,40.7993,40.8337,9300.0
2016-06-23 12:00:00,47.42,47.43,47.39,47.42,4856.0,40.8337,40.8423,40.8079,40.8337,4856.0
2016-06-23 12:10:00,47.43,47.45,47.41,47.41,4973.0,40.8423,40.8596,40.8251,40.8251,4973.0
2016-06-23 12:20:00,47.41,47.44,47.41,47.44,2785.0,40.8251,40.8509,40.8251,40.8509,2785.0
2016-06-23 12:30:00,47.44,47.44,47.41,47.41,5255.0,40.8509,40.8509,40.8251,40.8251,5255.0
2016-06-23 12:40:00,47.41,47.41,47.35,47.35,7058.0,40.8251,40.8251,40.7734,40.7734,7058.0
2016-06-23 12:50:00,47.35,47.39,47.35,47.38,10920.0,40.7734,40.8079,40.7734,40.7993,10920.0
2016-06-23 13:00:00,47.38,47.4,47.36,47.38,7936.0,40.7993,40.8165,40.7821,40.7993,7936.0
2016-06-23 13:10:00,47.38,47.42,47.38,47.4,8560.0,40.7993,40.8337,40.7993,40.8165,8560.0
2016-06-23 13:20:00,47.4,47.41,47.38,47.4,8369.0,40.8165,40.8251,40.7993,40.8165,8369.0
2016-06-23 13:30:00,47.4,47.42,47.34,47.35,11488.0,40.8165,40.8337,40.7648,40.7734,11488.0
2016-06-23 13:40:00,47.35,47.35,47.3,47.3,13705.0,40.7734,40.7734,40.7304,40.7304,13705.0
2016-06-23 13:50:00,47.3,47.31,47.27,47.29,24955.0,40.7304,40.739,40.7046,40.7218,24955.0
2016-06-23 14:00:00,47.29,47.32,47.28,47.31,20028.0,40.7218,40.7476,40.7132,40.739,20028.0
2016-06-23 14:10:00,47.32,47.35,47.27,47.28,30510.0,40.7476,40.7734,40.7046,40.7132,30510.0
2016-06-23 14:20:00,47.28,47.3,47.26,47.29,16937.0,40.7132,40.7304,40.6959,40.7218,16937.0
2016-06-23 14:30:00,47.29,47.34,47.29,47.32,18535.0,40.7218,40.7648,40.7218,40.7476,18535.0
2016-06-23 14:40:00,47.32,47.36,47.3,47.35,14466.0,40.7476,40.7821,40.7304,40.7734,14466.0
2016-06-23 14:50:00,47.35,47.41,47.34,47.4,15013.0,40.7734,40.8251,40.7648,40.8165,15013.0
2016-06-23 15:00:00,47.39,47.42,47.37,47.37,10471.0,40.8079,40.8337,40.7907,40.7907,10471.0
2016-06-23 15:10:00,47.37,47.38,47.35,47.35,16991.0,40.7907,40.7993,40.7734,40.7734,16991.0
2016-06-23 15:20:00,47.35,47.37,47.34,47.36,22587.0,40.7734,40.7907,40.7648,40.7821,22587.0
2016-06-23 15:30:00,47.36,47.41,47.35,47.4,16979.0,40.7821,40.8251,40.7734,40.8165,16979.0
2016-06-23 15:40:00,47.4,47.48,47.39,47.45,32595.0,40.8165,40.8854,40.8079,40.8596,32595.0
2016-06-23 15:50:00,47.45,47.55,47.44,47.54,108351.0,40.8596,40.9457,40.8509,40.9371,108351.0
2016-06-24 09:30:00,46.11,46.11,45.85,46.02,6619.0,39.7057,39.7057,39.4818,39.6282,6619.0
2016-06-24 09:40:00,46.05,46.25,45.78,46.0,37484.0,39.654,39.8262,39.4215,39.611,37484.0
2016-06-24 09:50:00,46.03,46.15,45.94,46.08,45581.0,39.6368,39.7401,39.5593,39.6798,45581.0
2016-06-24 10:00:00,46.07,46.34,46.06,46.3,34672.0,39.6712,39.9037,39.6626,39.8693,34672.0
2016-06-24 10:10:00,46.32,46.35,46.13,46.16,23385.0,39.8865,39.9123,39.7229,39.7487,23385.0
2016-06-24 10:20:00,46.14,46.17,46.02,46.07,34963.0,39.7315,39.7573,39.6282,39.6712,34963.0
2016-06-24 10:30:00,46.09,46.11,45.95,46.04,48560.0,39.6885,39.7057,39.5679,39.6454,48560.0
2016-06-24 10:40:00,46.06,46.06,45.96,45.98,21285.0,39.6626,39.6626,39.5765,39.5937,21285.0
2016-06-24 10:50:00,45.98,46.01,45.88,45.88,49808.0,39.5937,39.6196,39.5076,39.5076,49808.0
2016-06-24 11:00:00,45.89,45.92,45.81,45.88,24381.0,39.5162,39.5421,39.4473,39.5076,24381.0
2016-06-24 11:10:00,45.89,45.9,45.8,45.87,60439.0,39.5162,39.5248,39.4387,39.499,60439.0
2016-06-24 11:20:00,45.86,45.86,45.74,45.82,32381.0,39.4904,39.4904,39.3871,39.456,32381.0
2016-06-24 11:30:00,45.82,45.88,45.79,45.81,28735.0,39.456,39.5076,39.4301,39.4473,28735.0
2016-06-24 11:40:00,45.81,45.87,45.79,45.82,35271.0,39.4473,39.499,39.4301,39.456,35271.0
2016-06-24 11:50:00,45.83,45.85,45.77,45.84,24640.0,39.4646,39.4818,39.4129,39.4732,24640.0
2016-06-24 12:00:00,45.84,45.87,45.74,45.75,17225.0,39.4732,39.499,39.3871,39.3957,17225.0
2016-06-24 12:10:00,45.75,45.75,45.68,45.69,17670.0,39.3957,39.3957,39.3354,39.344,17670.0
2016-06-24 12:20:00,45.7,45.78,45.7,45.74,23672.0,39.3526,39.4215,39.3526,39.3871,23672.0
2016-06-24 12:30:00,45.74,45.75,45.63,45.63,20296.0,39.3871,39.3957,39.2923,39.2923,20296.0
2016-06-24 12:40:00,45.63,45.63,45.52,45.53,24089.0,39.2923,39.2923,39.1976,39.2062,24089.0
2016-06-24 12:50:00,45.54,45.61,45.53,45.6,20477.0,39.2148,39.2751,39.2062,39.2665,20477.0
2016-06-24 13:00:00,45.59,45.67,45.59,45.6,16812.0,39.2579,39.3268,39.2579,39.2665,16812.0
2016-06-24 13:10:00,45.59,45.68,45.58,45.63,15032.0,39.2579,39.3354,39.2493,39.2923,15032.0
2016-06-24 13:20:00,45.64,45.65,45.6,45.64,21561.0,39.301,39.3096,39.2665,39.301,21561.0
2016-06-24 13:30:00,45.64,45.77,45.64,45.75,35972.0,39.301,39.4129,39.301,39.3957,35972.0
2016-06-24 13:40:00,45.75,45.75,45.67,45.71,15587.0,39.3957,39.3957,39.3268,39.3612,15587.0
2016-06-24 13:50:00,45.71,45.76,45.66,45.75,26216.0,39.3612,39.4043,39.3182,39.3957,26216.0
2016-06-24 14:00:00,45.75,45.76,45.69,45.75,42964.0,39.3957,39.4043,39.344,39.3957,42964.0
2016-06-24 14:10:00,45.75,45.77,45.69,45.69,48822.0,39.3957,39.4129,39.344,39.344,48822.0
2016-06-24 14:20:00,45.69,45.69,45.63,45.64,29286.0,39.344,39.344,39.2923,39.301,29286.0
2016-06-24 14:30:00,45.64,45.64,45.51,45.62,33130.0,39.301,39.301,39.189,39.2837,33130.0
2016-06-24 14:40:00,45.62,45.65,45.54,45.63,25542.0,39.2837,39.3096,39.2148,39.2923,25542.0
2016-06-24 14:50:00,45.64,45.69,45.6,45.64,72965.0,39.301,39.344,39.2665,39.301,72965.0
2016-06-24 15:00:00,45.63,45.63,45.54,45.55,53146.0,39.2923,39.2923,39.2148,39.2235,53146.0
2016-06-24 15:10:00,45.54,45.55,45.36,45.39,71774.0,39.2148,39.2235,39.0598,39.0857,71774.0
2016-06-24 15:20:00,45.38,45.47,45.38,45.41,69980.0,39.0771,39.1546,39.0771,39.1029,69980.0
2016-06-24 15:30:00,45.41,45.54,45.38,45.43,124733.0,39.1029,39.2148,39.0771,39.1201,124733.0
2016-06-24 15:40:00,45.42,45.57,45.42,45.5,220646.0,39.1115,39.2407,39.1115,39.1804,220646.0
2016-06-24 15:50:00,45.5,45.57,45.31,45.33,318821.0,39.1804,39.2407,39.0168,39.034,318821.0
2016-06-27 09:30:00,44.81,45.04,44.56,44.84,56082.0,38.5862,38.7843,38.371,38.6121,56082.0
2016-06-27 09:40:00,44.88,44.97,44.81,44.83,52835.0,38.6465,38.724,38.5862,38.6035,52835.0
2016-06-27 09:50:00,44.81,44.89,44.72,44.73,28277.0,38.5862,38.6551,38.5087,38.5173,28277.0
2016-06-27 10:00:00,44.71,44.82,44.57,44.58,46773.0,38.5001,38.5948,38.3796,38.3882,46773.0
2016-06-27 10:10:00,44.58,44.59,44.46,44.5,38556.0,38.3882,38.3968,38.2848,38.3193,38556.0
2016-06-27 10:20:00,44.5,44.57,44.39,44.39,20348.0,38.3193,38.3796,38.2246,38.2246,20348.0
2016-06-27 10:30:00,44.4,44.58,44.4,44.46,24946.0,38.2332,38.3882,38.2332,38.2848,24946.0
2016-06-27 10:40:00,44.48,44.55,44.39,44.41,23109.0,38.3021,38.3623,38.2246,38.2418,23109.0
2016-06-27 10:50:00,44.41,44.41,44.25,44.28,25361.0,38.2418,38.2418,38.104,38.1298,25361.0
2016-06-27 11:00:00,44.28,44.37,44.22,44.27,38335.0,38.1298,38.2073,38.0782,38.1212,38335.0
2016-06-27 11:10:00,44.26,44.29,44.18,44.29,31022.0,38.1126,38.1385,38.0437,38.1385,31022.0
2016-06-27 11:20:00,44.29,44.31,44.21,44.29,26170.0,38.1385,38.1557,38.0696,38.1385,26170.0
2016-06-27 11:30:00,44.29,44.44,44.28,44.42,101171.0,38.1385,38.2676,38.1298,38.2504,101171.0
2016-06-27 11:40:00,44.42,44.46,44.4,44.45,17442.0,38.2504,38.2848,38.2332,38.2762,17442.0
2016-06-27 11:50:00,44.45,44.49,44.39,44.49,18595.0,38.2762,38.3107,38.2246,38.3107,18595.0
2016-06-27 12:00:00,44.47,44.5,44.44,44.49,12173.0,38.2935,38.3193,38.2676,38.3107,12173.0
2016-06-27 12:10:00,44.48,44.57,44.43,44.54,25039.0,38.3021,38.3796,38.259,38.3537,25039.0
2016-06-27 12:20:00,44.54,44.58,44.51,44.53,14554.0,38.3537,38.3882,38.3279,38.3451,14554.0
2016-06-27 12:30:00,44.53,44.56,44.46,44.46,12610.0,38.3451,38.371,38.2848,38.2848,12610.0
2016-06-27 12:40:00,44.46,44.46,44.37,44.39,15442.0,38.2848,38.2848,38.2073,38.2246,15442.0
2016-06-27 12:50:00,44.4,44.41,44.32,44.38,39341.0,38.2332,38.2418,38.1643,38.216,39341.0
2016-06-27 13:00:00,44.37,44.47,44.36,44.41,18682.0,38.2073,38.2935,38.1987,38.2418,18682.0
2016-06-27 13:10:00,44.4,44.5,44.39,44.48,11417.0,38.2332,38.3193,38.2246,38.3021,11417.0
2016-06-27 13:20:00,44.48,44.52,44.42,44.42,27421.0,38.3021,38.3365,38.2504,38.2504,27421.0
2016-06-27 13:30:00,44.43,44.45,44.37,44.4,25507.0,38.259,38.2762,38.2073,38.2332,25507.0
2016-06-27 13:40:00,44.39,44.41,44.35,44.41,56721.0,38.2246,38.2418,38.1901,38.2418,56721.0
2016-06-27 13:50:00,44.41,44.46,44.34,44.39,43776.0,38.2418,38.2848,38.1815,38.2246,43776.0
2016-06-27 14:00:00,44.39,44.41,44.34,44.34,37846.0,38.2246,38.2418,38.1815,38.1815,37846.0
2016-06-27 14:10:00,44.34,44.34,44.25,44.27,36783.0,38.1815,38.1815,38.104,38.1212,36783.0
2016-06-27 14:20:00,44.27,44.3,44.24,44.28,71189.0,38.1212,38.1471,38.0954,38.1298,71189.0
2016-06-27 14:30:00,44.28,44.33,44.24,44.27,35936.0,38.1298,38.1729,38.0954,38.1212,35936.0
2016-06-27 14:40:00,44.26,44.28,44.16,44.19,22878.0,38.1126,38.1298,38.0265,38.0523,22878.0
2016-06-27 14:50:00,44.19,44.19,44.04,44.09,39813.0,38.0523,38.0523,37.9232,37.9662,39813.0
2016-06-27 15:00:00,44.1,44.14,44.07,44.08,30294.0,37.9748,38.0093,37.949,37.9576,30294.0
2016-06-27 15:10:00,44.09,44.13,44.01,44.02,37086.0,37.9662,38.0007,37.8973,37.906,37086.0
2016-06-27 15:20:00,44.02,44.02,43.92,43.92,78525.0,37.906,37.906,37.8198,37.8198,78525.0
2016-06-27 15:30:00,43.92,44.13,43.9,44.12,117952.0,37.8198,38.0007,37.8026,37.9921,117952.0
2016-06-27 15:40:00,44.11,44.23,44.1,44.21,91269.0,37.9835,38.0868,37.9748,38.0696,91269.0
2016-06-27 15:50:00,44.2,44.21,44.04,44.05,160735.0,38.061,38.0696,37.9232,37.9318,160735.0
2016-06-28 09:30:00,44.49,44.72,44.44,44.66,55094.0,38.3107,38.5087,38.2676,38.4571,55094.0
2016-06-28 09:40:00,44.66,44.66,44.53,44.57,55909.0,38.4571,38.4571,38.3451,38.3796,55909.0
2016-06-28 09:50:00,44.58,44.77,44.55,44.76,66190.0,38.3882,38.5518,38.3623,38.5432,66190.0
2016-06-28 10:00:00,44.77,44.82,44.69,44.7,50138.0,38.5518,38.5948,38.4829,38.4915,50138.0
2016-06-28 10:10:00,44.71,44.88,44.7,44.84,28587.0,38.5001,38.6465,38.4915,38.6121,28587.0
2016-06-28 10:20:00,44.84,44.94,44.84,44.94,35770.0,38.6121,38.6982,38.6121,38.6982,35770.0
2016-06-28 10:30:00,44.94,45.02,44.92,44.93,38185.0,38.6982,38.7671,38.681,38.6896,38185.0
2016-06-28 10:40:00,44.93,45.05,44.9,45.04,77873.0,38.6896,38.7929,38.6637,38.7843,77873.0
2016-06-28 10:50:00,45.03,45.05,44.87,44.88,25426.0,38.7757,38.7929,38.6379,38.6465,25426.0
2016-06-28 11:00:00,44.88,44.93,44.86,44.9,38866.0,38.6465,38.6896,38.6293,38.6637,38866.0
2016-06-28 11:10:00,44.9,44.93,44.87,44.92,18420.0,38.6637,38.6896,38.6379,38.681,18420.0
2016-06-28 11:20:00,44.91,44.92,44.83,44.88,21398.0,38.6723,38.681,38.6035,38.6465,21398.0
2016-06-28 11:30:00,44.89,44.93,44.88,44.91,17091.0,38.6551,38.6896,38.6465,38.6723,17091.0
2016-06-28 11:40:00,44.92,45.0,44.91,44.98,13323.0,38.681,38.7498,38.6723,38.7326,13323.0
2016-06-28 11:50:00,44.98,45.07,44.97,45.03,60722.0,38.7326,38.8101,38.724,38.7757,60722.0
2016-06-28 12:00:00,45.03,45.04,44.98,45.0,46080.0,38.7757,38.7843,38.7326,38.7498,46080.0
2016-06-28 12:10:00,45.0,45.04,44.99,45.02,17753.0,38.7498,38.7843,38.7412,38.7671,17753.0
2016-06-28 12:20:00,45.01,45.02,44.98,44.99,10485.0,38.7585,38.7671,38.7326,38.7412,10485.0
2016-06-28 12:30:00,45.0,45.09,45.0,45.05,29761.0,38.7498,38.8273,38.7498,38.7929,29761.0
2016-06-28 12:40:00,45.05,45.05,44.99,45.05,25262.0,38.7929,38.7929,38.7412,38.7929,25262.0
2016-06-28 12:50:00,45.06,45.16,45.06,45.16,19328.0,38.8015,38.8876,38.8015,38.8876,19328.0
2016-06-28 13:00:00,45.15,45.15,45.11,45.14,22643.0,38.879,38.879,38.8446,38.8704,22643.0
2016-06-28 13:10:00,45.13,45.18,45.09,45.11,18157.0,38.8618,38.9048,38.8273,38.8446,18157.0
2016-06-28 13:20:00,45.12,45.14,45.07,45.12,23628.0,38.8532,38.8704,38.8101,38.8532,23628.0
2016-06-28 13:30:00,45.12,45.12,45.04,45.07,20591.0,38.8532,38.8532,38.7843,38.8101,20591.0
2016-06-28 13:40:00,45.07,45.1,45.07,45.08,9381.0,38.8101,38.836,38.8101,38.8187,9381.0
2016-06-28 13:50:00,45.07,45.11,45.06,45.11,19710.0,38.8101,38.8446,38.8015,38.8446,19710.0
2016-06-28 14:00:00,45.11,45.12,45.04,45.04,23997.0,38.8446,38.8532,38.7843,38.7843,23997.0
2016-06-28 14:10:00,45.05,45.08,45.04,45.06,21031.0,38.7929,38.8187,38.7843,38.8015,21031.0
2016-06-28 14:20:00,45.06,45.12,45.05,45.12,19178.0,38.8015,38.8532,38.7929,38.8532,19178.0
2016-06-28 14:30:00,45.12,45.19,45.11,45.16,30668.0,38.8532,38.9135,38.8446,38.8876,30668.0
2016-06-28 14:40:00,45.17,45.18,45.15,45.17,24031.0,38.8962,38.9048,38.879,38.8962,24031.0
2016-06-28 14:50:00,45.17,45.39,45.16,45.35,34950.0,38.8962,39.0857,38.8876,39.0512,34950.0
2016-06-28 15:00:00,45.34,45.35,45.27,45.27,34464.0,39.0426,39.0512,38.9823,38.9823,34464.0
2016-06-28 15:10:00,45.27,45.33,45.26,45.26,43517.0,38.9823,39.034,38.9737,38.9737,43517.0
2016-06-28 15:20:00,45.26,45.27,45.21,45.26,27581.0,38.9737,38.9823,38.9307,38.9737,27581.0
2016-06-28 15:30:00,45.26,45.28,45.2,45.26,46298.0,38.9737,38.991,38.9221,38.9737,46298.0
2016-06-28 15:40:00,45.26,45.31,45.21,45.22,213377.0,38.9737,39.0168,38.9307,38.9393,213377.0
2016-06-28 15:50:00,45.22,45.3,45.19,45.29,200556.0,38.9393,39.0082,38.9135,38.9996,200556.0
2016-06-29 09:30:00,45.66,45.95,45.66,45.75,10503.0,39.3182,39.5679,39.3182,39.3957,10503.0
2016-06-29 09:40:00,45.74,45.77,45.63,45.7,9137.0,39.3871,39.4129,39.2923,39.3526,9137.0
2016-06-29 09:50:00,45.72,45.77,45.59,45.6,11483.0,39.3698,39.4129,39.2579,39.2665,11483.0
2016-06-29 10:00:00,45.57,45.71,45.56,45.67,19552.0,39.2407,39.3612,39.2321,39.3268,19552.0
2016-06-29 10:10:00,45.7,45.9,45.7,45.9,17895.0,39.3526,39.5248,39.3526,39.5248,17895.0
2016-06-29 10:20:00,45.91,45.94,45.87,45.91,9385.0,39.5335,39.5593,39.499,39.5335,9385.0
2016-06-29 10:30:00,45.9,45.99,45.88,45.97,14824.0,39.5248,39.6023,39.5076,39.5851,14824.0
2016-06-29 10:40:00,45.98,46.07,45.98,46.06,18988.0,39.5937,39.6712,39.5937,39.6626,18988.0
2016-06-29 10:50:00,46.07,46.07,45.99,46.05,6756.0,39.6712,39.6712,39.6023,39.654,6756.0
2016-06-29 11:00:00,46.05,46.08,46.0,46.02,13031.0,39.654,39.6798,39.611,39.6282,13031.0
2016-06-29 11:10:00,46.03,46.07,46.02,46.04,13589.0,39.6368,39.6712,39.6282,39.6454,13589.0
2016-06-29 11:20:00,46.03,46.07,46.0,46.06,42572.0,39.6368,39.6712,39.611,39.6626,42572.0
2016-06-29 11:30:00,46.05,46.08,46.04,46.07,7192.0,39.654,39.6798,39.6454,39.6712,7192.0
2016-06-29 11:40:00,46.06,46.09,46.03,46.04,12492.0,39.6626,39.6885,39.6368,39.6454,12492.0
2016-06-29 11:50:00,46.03,46.1,46.03,46.07,11192.0,39.6368,39.6971,39.6368,39.6712,11192.0
2016-06-29 12:00:00,46.07,46.07,46.03,46.07,6671.0,39.6712,39.6712,39.6368,39.6712,6671.0
2016-06-29 12:10:00,46.07,46.11,46.07,46.11,7291.0,39.6712,39.7057,39.6712,39.7057,7291.0
2016-06-29 12:20:00,46.11,46.15,46.08,46.15,7690.0,39.7057,39.7401,39.6798,39.7401,7690.0
2016-06-29 12:30:00,46.14,46.15,46.11,46.13,8007.0,39.7315,39.7401,39.7057,39.7229,8007.0
2016-06-29 12:40:00,46.12,46.12,46.06,46.06,7185.0,39.7143,39.7143,39.6626,39.6626,7185.0
2016-06-29 12:50:00,46.05,46.09,46.05,46.09,9232.0,39.654,39.6885,39.654,39.6885,9232.0
2016-06-29 13:00:00,46.09,46.12,46.04,46.05,13816.0,39.6885,39.7143,39.6454,39.654,13816.0
2016-06-29 13:10:00,46.05,46.06,46.03,46.05,4804.0,39.654,39.6626,39.6368,39.654,4804.0
2016-06-29 13:20:00,46.05,46.06,46.02,46.03,4746.0,39.654,39.6626,39.6282,39.6368,4746.0
2016-06-29 13:30:00,46.03,46.08,45.99,46.08,16983.0,39.6368,39.6798,39.6023,39.6798,16983.0
2016-06-29 13:40:00,46.07,46.08,46.06,46.07,11089.0,39.6712,39.6798,39.6626,39.6712,11089.0
2016-06-29 13:50:00,46.07,46.11,46.06,46.08,12458.0,39.6712,39.7057,39.6626,39.6798,12458.0
2016-06-29 14:00:00,46.08,46.09,46.06,46.08,12004.0,39.6798,39.6885,39.6626,39.6798,12004.0
2016-06-29 14:10:00,46.08,46.13,46.08,46.09,11935.0,39.6798,39.7229,39.6798,39.6885,11935.0
2016-06-29 14:20:00,46.09,46.14,46.08,46.13,8462.0,39.6885,39.7315,39.6798,39.7229,8462.0
2016-06-29 14:30:00,46.15,46.19,46.14,46.16,11655.0,39.7401,39.7746,39.7315,39.7487,11655.0
2016-06-29 14:40:00,46.15,46.2,46.14,46.15,12367.0,39.7401,39.7832,39.7315,39.7401,12367.0
2016-06-29 14:50:00,46.15,46.21,46.1,46.21,13212.0,39.7401,39.7918,39.6971,39.7918,13212.0
2016-06-29 15:00:00,46.2,46.23,46.18,46.21,16931.0,39.7832,39.809,39.766,39.7918,16931.0
2016-06-29 15:10:00,46.22,46.29,46.22,46.29,19651.0,39.8004,39.8607,39.8004,39.8607,19651.0
2016-06-29 15:20:00,46.29,46.31,46.27,46.3,17460.0,39.8607,39.8779,39.8435,39.8693,17460.0
2016-06-29 15:30:00,46.31,46.33,46.25,46.27,58763.0,39.8779,39.8951,39.8262,39.8435,58763.0
2016-06-29 15:40:00,46.25,46.29,46.23,46.28,64005.0,39.8262,39.8607,39.809,39.8521,64005.0
2016-06-29 15:50:00,46.28,46.37,46.25,46.36,118082.0,39.8521,39.9296,39.8262,39.921,118082.0
2016-06-30 09:30:00,46.58,46.61,46.33,46.52,15788.0,40.1104,40.1362,39.8951,40.0587,15788.0
2016-06-30 09:40:00,46.51,46.77,46.44,46.72,28199.0,40.0501,40.274,39.9898,40.231,28199.0
2016-06-30 09:50:00,46.72,46.73,46.61,46.7,15175.0,40.231,40.2396,40.1362,40.2137,15175.0
2016-06-30 10:00:00,46.71,46.71,46.59,46.67,17214.0,40.2223,40.2223,40.119,40.1879,17214.0
2016-06-30 10:10:00,46.67,46.72,46.6,46.67,13868.0,40.1879,40.231,40.1276,40.1879,13868.0
2016-06-30 10:20:00,46.67,46.74,46.62,46.68,15479.0,40.1879,40.2482,40.1448,40.1965,15479.0
2016-06-30 10:30:00,46.68,46.85,46.67,46.84,25938.0,40.1965,40.3429,40.1879,40.3343,25938.0
2016-06-30 10:40:00,46.83,46.89,46.78,46.85,10024.0,40.3257,40.3773,40.2826,40.3429,10024.0
2016-06-30 10:50:00,46.88,46.93,46.83,46.92,14032.0,40.3687,40.4118,40.3257,40.4032,14032.0
2016-06-30 11:00:00,46.92,46.98,46.9,46.91,78600.0,40.4032,40.4548,40.386,40.3946,78600.0
2016-06-30 11:10:00,46.92,46.93,46.86,46.87,12565.0,40.4032,40.4118,40.3515,40.3601,12565.0
2016-06-30 11:20:00,46.88,46.92,46.85,46.92,9562.0,40.3687,40.4032,40.3429,40.4032,9562.0
2016-06-30 11:30:00,46.92,47.08,46.92,47.07,20591.0,40.4032,40.541,40.4032,40.5323,20591.0
2016-06-30 11:40:00,47.08,47.11,47.04,47.1,13371.0,40.541,40.5668,40.5065,40.5582,13371.0
2016-06-30 11:50:00,47.11,47.11,47.01,47.05,21967.0,40.5668,40.5668,40.4807,40.5151,21967.0
2016-06-30 12:00:00,47.05,47.09,47.0,47.01,24905.0,40.5151,40.5496,40.4721,40.4807,24905.0
2016-06-30 12:10:00,47.03,47.15,47.03,47.14,17628.0,40.4979,40.6012,40.4979,40.5926,17628.0
2016-06-30 12:20:00,47.13,47.21,47.12,47.21,7050.0,40.584,40.6529,40.5754,40.6529,7050.0
2016-06-30 12:30:00,47.21,47.26,47.19,47.26,10861.0,40.6529,40.6959,40.6357,40.6959,10861.0
2016-06-30 12:40:00,47.26,47.26,47.2,47.26,7975.0,40.6959,40.6959,40.6443,40.6959,7975.0
2016-06-30 12:50:00,47.26,47.32,47.23,47.25,14636.0,40.6959,40.7476,40.6701,40.6873,14636.0
2016-06-30 13:00:00,47.25,47.28,47.23,47.27,16010.0,40.6873,40.7132,40.6701,40.7046,16010.0
2016-06-30 13:10:00,47.26,47.26,47.19,47.19,11718.0,40.6959,40.6959,40.6357,40.6357,11718.0
2016-06-30 13:20:00,47.19,47.21,47.13,47.16,13777.0,40.6357,40.6529,40.584,40.6098,13777.0
2016-06-30 13:30:00,47.16,47.21,47.16,47.16,14466.0,40.6098,40.6529,40.6098,40.6098,14466.0
2016-06-30 13:40:00,47.16,47.2,47.16,47.17,12499.0,40.6098,40.6443,40.6098,40.6184,12499.0
2016-06-30 13:50:00,47.17,47.19,47.11,47.12,11798.0,40.6184,40.6357,40.5668,40.5754,11798.0
2016-06-30 14:00:00,47.14,47.17,47.11,47.16,13096.0,40.5926,40.6184,40.5668,40.6098,13096.0
2016-06-30 14:10:00,47.18,47.28,47.18,47.27,10713.0,40.6271,40.7132,40.6271,40.7046,10713.0
2016-06-30 14:20:00,47.27,47.33,47.21,47.21,17347.0,40.7046,40.7562,40.6529,40.6529,17347.0
2016-06-30 14:30:00,47.22,47.27,47.21,47.22,16261.0,40.6615,40.7046,40.6529,40.6615,16261.0
2016-06-30 14:40:00,47.24,47.3,47.24,47.3,16614.0,40.6787,40.7304,40.6787,40.7304,16614.0
2016-06-30 14:50:00,47.31,47.37,47.3,47.37,14927.0,40.739,40.7907,40.7304,40.7907,14927.0
2016-06-30 15:00:00,47.38,47.39,47.33,47.34,14270.0,40.7993,40.8079,40.7562,40.7648,14270.0
2016-06-30 15:10:00,47.33,47.35,47.28,47.31,15996.0,40.7562,40.7734,40.7132,40.739,15996.0
2016-06-30 15:20:00,47.31,47.4,47.3,47.4,17879.0,40.739,40.8165,40.7304,40.8165,17879.0
2016-06-30 15:30:00,47.4,47.47,47.39,47.46,53327.0,40.8165,40.8768,40.8079,40.8682,53327.0
2016-06-30 15:40:00,47.46,47.52,47.44,47.5,112919.0,40.8682,40.9198,40.8509,40.9026,112919.0
2016-06-30 15:50:00,47.5,47.62,47.48,47.61,164971.0,40.9026,41.0059,40.8854,40.9973,164971.0
2016-07-01 09:30:00,47.45,47.57,47.27,47.51,30436.0,40.8596,40.9629,40.7046,40.9112,30436.0
2016-07-01 09:40:00,47.52,47.57,47.44,47.53,16857.0,40.9198,40.9629,40.8509,40.9284,16857.0
2016-07-01 09:50:00,47.53,47.66,47.51,47.61,16349.0,40.9284,41.0404,40.9112,40.9973,16349.0
2016-07-01 10:00:00,47.63,47.69,47.53,47.53,21482.0,41.0146,41.0662,40.9284,40.9284,21482.0
2016-07-01 10:10:00,47.53,47.6,47.48,47.48,34270.0,40.9284,40.9887,40.8854,40.8854,34270.0
2016-07-01 10:20:00,47.49,47.58,47.44,47.56,25771.0,40.894,40.9715,40.8509,40.9543,25771.0
2016-07-01 10:30:00,47.56,47.63,47.55,47.6,17838.0,40.9543,41.0146,40.9457,40.9887,17838.0
2016-07-01 10:40:00,47.6,47.63,47.56,47.59,11894.0,40.9887,41.0146,40.9543,40.9801,11894.0
2016-07-01 10:50:00,47.6,47.64,47.59,47.63,13451.0,40.9887,41.0232,40.9801,41.0146,13451.0
2016-07-01 11:00:00,47.6,47.63,47.56,47.6,33670.0,40.9887,41.0146,40.9543,40.9887,33670.0
2016-07-01 11:10:00,47.61,47.63,47.54,47.61,21747.0,40.9973,41.0146,40.9371,40.9973,21747.0
2016-07-01 11:20:00,47.61,47.65,47.57,47.62,23883.0,40.9973,41.0318,40.9629,41.0059,23883.0
2016-07-01 11:30:00,47.61,47.67,47.59,47.61,13947.0,40.9973,41.049,40.9801,40.9973,13947.0
2016-07-01 11:40:00,47.61,47.67,47.61,47.64,6048.0,40.9973,41.049,40.9973,41.0232,6048.0
2016-07-01 11:50:00,47.64,47.64,47.57,47.62,13224.0,41.0232,41.0232,40.9629,41.0059,13224.0
2016-07-01 12:00:00,47.63,47.67,47.61,47.61,13074.0,41.0146,41.049,40.9973,40.9973,13074.0
2016-07-01 12:10:00,47.62,47.68,47.62,47.63,21219.0,41.0059,41.0576,41.0059,41.0146,21219.0
2016-07-01 12:20:00,47.63,47.63,47.57,47.62,14152.0,41.0146,41.0146,40.9629,41.0059,14152.0
2016-07-01 12:30:00,47.61,47.67,47.6,47.61,8859.0,40.9973,41.049,40.9887,40.9973,8859.0
2016-07-01 12:40:00,47.6,47.69,47.6,47.69,16575.0,40.9887,41.0662,40.9887,41.0662,16575.0
2016-07-01 12:50:00,47.68,47.73,47.66,47.73,15010.0,41.0576,41.1007,41.0404,41.1007,15010.0
2016-07-01 13:00:00,47.73,47.75,47.72,47.72,17843.0,41.1007,41.1179,41.0921,41.0921,17843.0
2016-07-01 13:10:00,47.72,47.75,47.7,47.73,11108.0,41.0921,41.1179,41.0748,41.1007,11108.0
2016-07-01 13:20:00,47.72,47.72,47.67,47.68,13158.0,41.0921,41.0921,41.049,41.0576,13158.0
2016-07-01 13:30:00,47.66,47.72,47.65,47.68,16957.0,41.0404,41.0921,41.0318,41.0576,16957.0
2016-07-01 13:40:00,47.69,47.74,47.68,47.74,17103.0,41.0662,41.1093,41.0576,41.1093,17103.0
2016-07-01 13:50:00,47.74,47.76,47.72,47.74,19542.0,41.1093,41.1265,41.0921,41.1093,19542.0
2016-07-01 14:00:00,47.74,47.75,47.71,47.73,20144.0,41.1093,41.1179,41.0834,41.1007,20144.0
2016-07-01 14:10:00,47.74,47.78,47.73,47.78,16967.0,41.1093,41.1437,41.1007,41.1437,16967.0
2016-07-01 14:20:00,47.78,47.8,47.75,47.79,20982.0,41.1437,41.1609,41.1179,41.1523,20982.0
2016-07-01 14:30:00,47.8,47.81,47.75,47.77,13212.0,41.1609,41.1696,41.1179,41.1351,13212.0
2016-07-01 14:40:00,47.78,47.78,47.69,47.7,12179.0,41.1437,41.1437,41.0662,41.0748,12179.0
2016-07-01 14:50:00,47.71,47.76,47.7,47.7,13542.0,41.0834,41.1265,41.0748,41.0748,13542.0
2016-07-01 15:00:00,47.7,47.79,47.67,47.76,26579.0,41.0748,41.1523,41.049,41.1265,26579.0
2016-07-01 15:10:00,47.76,47.77,47.74,47.77,17566.0,41.1265,41.1351,41.1093,41.1351,17566.0
2016-07-01 15:20:00,47.77,47.78,47.71,47.76,33251.0,41.1351,41.1437,41.0834,41.1265,33251.0
2016-07-01 15:30:00,47.75,47.84,47.75,47.79,60735.0,41.1179,41.1954,41.1179,41.1523,60735.0
2016-07-01 15:40:00,47.8,47.83,47.77,47.79,72475.0,41.1609,41.1868,41.1351,41.1523,72475.0
2016-07-01 15:50:00,47.78,47.84,47.77,47.79,145625.0,41.1437,41.1954,41.1351,41.1523,145625.0
2016-07-05 09:30:00,47.45,47.46,47.23,47.39,13737.0,40.8596,40.8682,40.6701,40.8079,13737.0
2016-07-05 09:40:00,47.41,47.51,47.35,47.42,19765.0,40.8251,40.9112,40.7734,40.8337,19765.0
2016-07-05 09:50:00,47.39,47.39,47.33,47.36,10716.0,40.8079,40.8079,40.7562,40.7821,10716.0
2016-07-05 10:00:00,47.34,47.48,47.33,47.42,17377.0,40.7648,40.8854,40.7562,40.8337,17377.0
2016-07-05 10:10:00,47.42,47.46,47.4,47.43,8467.0,40.8337,40.8682,40.8165,40.8423,8467.0
2016-07-05 10:20:00,47.4,47.48,47.39,47.44,7573.0,40.8165,40.8854,40.8079,40.8509,7573.0
2016-07-05 10:30:00,47.45,47.5,47.41,47.41,9302.0,40.8596,40.9026,40.8251,40.8251,9302.0
2016-07-05 10:40:00,47.4,47.45,47.37,47.4,14746.0,40.8165,40.8596,40.7907,40.8165,14746.0
2016-07-05 10:50:00,47.4,47.43,47.38,47.39,16798.0,40.8165,40.8423,40.7993,40.8079,16798.0
2016-07-05 11:00:00,47.39,47.44,47.36,47.41,21909.0,40.8079,40.8509,40.7821,40.8251,21909.0
2016-07-05 11:10:00,47.4,47.49,47.36,47.43,32470.0,40.8165,40.894,40.7821,40.8423,32470.0
2016-07-05 11:20:00,47.41,47.43,47.38,47.39,14822.0,40.8251,40.8423,40.7993,40.8079,14822.0
2016-07-05 11:30:00,47.39,47.41,47.36,47.4,21490.0,40.8079,40.8251,40.7821,40.8165,21490.0
2016-07-05 11:40:00,47.4,47.41,47.35,47.37,16964.0,40.8165,40.8251,40.7734,40.7907,16964.0
2016-07-05 11:50:00,47.37,47.4,47.36,47.39,12961.0,40.7907,40.8165,40.7821,40.8079,12961.0
2016-07-05 12:00:00,47.39,47.41,47.39,47.39,17490.0,40.8079,40.8251,40.8079,40.8079,17490.0
2016-07-05 12:10:00,47.39,47.46,47.39,47.46,17596.0,40.8079,40.8682,40.8079,40.8682,17596.0
2016-07-05 12:20:00,47.46,47.51,47.46,47.5,8083.0,40.8682,40.9112,40.8682,40.9026,8083.0
2016-07-05 12:30:00,47.5,47.51,47.38,47.39,13458.0,40.9026,40.9112,40.7993,40.8079,13458.0
2016-07-05 12:40:00,47.41,47.44,47.4,47.43,7310.0,40.8251,40.8509,40.8165,40.8423,7310.0
2016-07-05 12:50:00,47.43,47.45,47.4,47.43,10043.0,40.8423,40.8596,40.8165,40.8423,10043.0
2016-07-05 13:00:00,47.43,47.43,47.39,47.41,15589.0,40.8423,40.8423,40.8079,40.8251,15589.0
2016-07-05 13:10:00,47.41,47.42,47.38,47.4,14345.0,40.8251,40.8337,40.7993,40.8165,14345.0
2016-07-05 13:20:00,47.41,47.41,47.35,47.36,18875.0,40.8251,40.8251,40.7734,40.7821,18875.0
2016-07-05 13:30:00,47.35,47.38,47.32,47.35,24477.0,40.7734,40.7993,40.7476,40.7734,24477.0
2016-07-05 13:40:00,47.35,47.36,47.3,47.36,17042.0,40.7734,40.7821,40.7304,40.7821,17042.0
2016-07-05 13:50:00,47.36,47.38,47.35,47.38,14601.0,40.7821,40.7993,40.7734,40.7993,14601.0
2016-07-05 14:00:00,47.38,47.41,47.36,47.36,32012.0,40.7993,40.8251,40.7821,40.7821,32012.0
2016-07-05 14:10:00,47.36,47.46,47.36,47.44,19368.0,40.7821,40.8682,40.7821,40.8509,19368.0
2016-07-05 14:20:00,47.45,47.45,47.38,47.39,24078.0,40.8596,40.8596,40.7993,40.8079,24078.0
2016-07-05 14:30:00,47.39,47.42,47.37,47.38,13930.0,40.8079,40.8337,40.7907,40.7993,13930.0
2016-07-05 14:40:00,47.39,47.4,47.36,47.38,14624.0,40.8079,40.8165,40.7821,40.7993,14624.0
2016-07-05 14:50:00,47.37,47.38,47.34,47.38,11652.0,40.7907,40.7993,40.7648,40.7993,11652.0
2016-07-05 15:00:00,47.37,47.38,47.35,47.38,17075.0,40.7907,40.7993,40.7734,40.7993,17075.0
2016-07-05 15:10:00,47.38,47.44,47.37,47.43,18983.0,40.7993,40.8509,40.7907,40.8423,18983.0
2016-07-05 15:20:00,47.43,47.44,47.41,47.42,19299.0,40.8423,40.8509,40.8251,40.8337,19299.0
2016-07-05 15:30:00,47.42,47.52,47.41,47.47,26174.0,40.8337,40.9198,40.8251,40.8768,26174.0
2016-07-05 15:40:00,47.47,47.58,47.46,47.57,63410.0,40.8768,40.9715,40.8682,40.9629,63410.0
2016-07-05 15:50:00,47.57,47.58,47.54,47.55,118117.0,40.9629,40.9715,40.9371,40.9457,118117.0
2016-07-06 09:30:00,47.23,47.38,47.15,47.36,41444.0,40.6701,40.7993,40.6012,40.7821,41444.0
2016-07-06 09:40:00,47.37,47.5,47.34,47.42,12951.0,40.7907,40.9026,40.7648,40.8337,12951.0
2016-07-06 09:50:00,47.4,47.48,47.39,47.48,12236.0,40.8165,40.8854,40.8079,40.8854,12236.0
2016-07-06 10:00:00,47.49,47.56,47.33,47.37,18063.0,40.894,40.9543,40.7562,40.7907,18063.0
2016-07-06 10:10:00,47.35,47.38,47.28,47.29,9914.0,40.7734,40.7993,40.7132,40.7218,9914.0
2016-07-06 10:20:00,47.27,47.32,47.21,47.26,9086.0,40.7046,40.7476,40.6529,40.6959,9086.0
2016-07-06 10:30:00,47.25,47.32,47.2,47.31,16794.0,40.6873,40.7476,40.6443,40.739,16794.0
2016-07-06 10:40:00,47.32,47.33,47.29,47.31,7452.0,40.7476,40.7562,40.7218,40.739,7452.0
2016-07-06 10:50:00,47.32,47.45,47.32,47.45,26383.0,40.7476,40.8596,40.7476,40.8596,26383.0
2016-07-06 11:00:00,47.46,47.5,47.44,47.47,33719.0,40.8682,40.9026,40.8509,40.8768,33719.0
2016-07-06 11:10:00,47.48,47.53,47.48,47.5,15971.0,40.8854,40.9284,40.8854,40.9026,15971.0
2016-07-06 11:20:00,47.5,47.54,47.46,47.48,28706.0,40.9026,40.9371,40.8682,40.8854,28706.0
2016-07-06 11:30:00,47.48,47.56,47.48,47.52,14525.0,40.8854,40.9543,40.8854,40.9198,14525.0
2016-07-06 11:40:00,47.53,47.56,47.5,47.55,19302.0,40.9284,40.9543,40.9026,40.9457,19302.0
2016-07-06 11:50:00,47.55,47.61,47.53,47.6,18784.0,40.9457,40.9973,40.9284,40.9887,18784.0
2016-07-06 12:00:00,47.6,47.68,47.59,47.63,16606.0,40.9887,41.0576,40.9801,41.0146,16606.0
2016-07-06 12:10:00,47.64,47.67,47.62,47.66,7585.0,41.0232,41.049,41.0059,41.0404,7585.0
2016-07-06 12:20:00,47.67,47.69,47.66,47.67,9061.0,41.049,41.0662,41.0404,41.049,9061.0
2016-07-06 12:30:00,47.68,47.74,47.65,47.73,26653.0,41.0576,41.1093,41.0318,41.1007,26653.0
2016-07-06 12:40:00,47.72,47.75,47.69,47.69,22108.0,41.0921,41.1179,41.0662,41.0662,22108.0
2016-07-06 12:50:00,47.68,47.78,47.68,47.77,11283.0,41.0576,41.1437,41.0576,41.1351,11283.0
2016-07-06 13:00:00,47.77,47.91,47.76,47.91,46621.0,41.1351,41.2557,41.1265,41.2557,46621.0
2016-07-06 13:10:00,47.9,47.92,47.87,47.9,39922.0,41.2471,41.2643,41.2212,41.2471,39922.0
2016-07-06 13:20:00,47.91,47.93,47.86,47.9,31145.0,41.2557,41.2729,41.2126,41.2471,31145.0
2016-07-06 13:30:00,47.9,47.92,47.87,47.91,26302.0,41.2471,41.2643,41.2212,41.2557,26302.0
2016-07-06 13:40:00,47.92,47.92,47.83,47.83,34942.0,41.2643,41.2643,41.1868,41.1868,34942.0
2016-07-06 13:50:00,47.83,47.85,47.8,47.83,14862.0,41.1868,41.204,41.1609,41.1868,14862.0
2016-07-06 14:00:00,47.83,47.86,47.76,47.86,18943.0,41.1868,41.2126,41.1265,41.2126,18943.0
2016-07-06 14:10:00,47.86,47.88,47.75,47.81,13253.0,41.2126,41.2298,41.1179,41.1696,13253.0
2016-07-06 14:20:00,47.82,47.83,47.75,47.78,14175.0,41.1782,41.1868,41.1179,41.1437,14175.0
2016-07-06 14:30:00,47.77,47.82,47.75,47.81,11522.0,41.1351,41.1782,41.1179,41.1696,11522.0
2016-07-06 14:40:00,47.81,47.82,47.7,47.72,14684.0,41.1696,41.1782,41.0748,41.0921,14684.0
2016-07-06 14:50:00,47.72,47.77,47.71,47.73,24026.0,41.0921,41.1351,41.0834,41.1007,24026.0
2016-07-06 15:00:00,47.73,47.74,47.68,47.71,28188.0,41.1007,41.1093,41.0576,41.0834,28188.0
2016-07-06 15:10:00,47.71,47.72,47.65,47.66,21311.0,41.0834,41.0921,41.0318,41.0404,21311.0
2016-07-06 15:20:00,47.65,47.71,47.63,47.69,42682.0,41.0318,41.0834,41.0146,41.0662,42682.0
2016-07-06 15:30:00,47.69,47.72,47.67,47.71,39579.0,41.0662,41.0921,41.049,41.0834,39579.0
2016-07-06 15:40:00,47.71,47.78,47.71,47.73,48664.0,41.0834,41.1437,41.0834,41.1007,48664.0
2016-07-06 15:50:00,47.73,47.87,47.72,47.87,263539.0,41.1007,41.2212,41.0921,41.2212,263539.0
2016-07-07 09:30:00,47.99,48.07,47.76,48.04,16873.0,41.3246,41.3934,41.1265,41.3676,16873.0
2016-07-07 09:40:00,48.05,48.1,48.04,48.07,19852.0,41.3762,41.4193,41.3676,41.3934,19852.0
2016-07-07 09:50:00,48.08,48.16,48.06,48.16,6038.0,41.4021,41.4709,41.3848,41.4709,6038.0
2016-07-07 10:00:00,48.15,48.19,48.05,48.06,8380.0,41.4623,41.4968,41.3762,41.3848,8380.0
2016-07-07 10:10:00,48.05,48.05,47.96,47.97,5914.0,41.3762,41.3762,41.2987,41.3073,5914.0
2016-07-07 10:20:00,47.97,48.03,47.94,48.03,5143.0,41.3073,41.359,41.2815,41.359,5143.0
2016-07-07 10:30:00,48.03,48.06,47.97,47.99,5480.0,41.359,41.3848,41.3073,41.3246,5480.0
2016-07-07 10:40:00,47.99,47.99,47.93,47.99,14173.0,41.3246,41.3246,41.2729,41.3246,14173.0
2016-07-07 10:50:00,48.0,48.02,47.88,47.91,8492.0,41.3332,41.3504,41.2298,41.2557,8492.0
2016-07-07 11:00:00,47.89,47.93,47.85,47.9,10414.0,41.2384,41.2729,41.204,41.2471,10414.0
2016-07-07 11:10:00,47.92,47.92,47.77,47.79,13431.0,41.2643,41.2643,41.1351,41.1523,13431.0
2016-07-07 11:20:00,47.82,47.85,47.79,47.84,11415.0,41.1782,41.204,41.1523,41.1954,11415.0
2016-07-07 11:30:00,47.84,47.87,47.78,47.84,10107.0,41.1954,41.2212,41.1437,41.1954,10107.0
2016-07-07 11:40:00,47.84,47.87,47.82,47.87,23025.0,41.1954,41.2212,41.1782,41.2212,23025.0
2016-07-07 11:50:00,47.87,47.89,47.83,47.88,8438.0,41.2212,41.2384,41.1868,41.2298,8438.0
2016-07-07 12:00:00,47.87,47.91,47.84,47.85,10934.0,41.2212,41.2557,41.1954,41.204,10934.0
2016-07-07 12:10:00,47.85,47.93,47.85,47.93,8007.0,41.204,41.2729,41.204,41.2729,8007.0
2016-07-07 12:20:00,47.93,48.02,47.88,48.02,24709.0,41.2729,41.3504,41.2298,41.3504,24709.0
2016-07-07 12:30:00,48.02,48.02,47.95,47.97,7098.0,41.3504,41.3504,41.2901,41.3073,7098.0
2016-07-07 12:40:00,47.97,47.97,47.88,47.91,14420.0,41.3073,41.3073,41.2298,41.2557,14420.0
2016-07-07 12:50:00,47.91,48.0,47.88,47.89,46352.0,41.2557,41.3332,41.2298,41.2384,46352.0
2016-07-07 13:00:00,47.9,47.92,47.87,47.91,23736.0,41.2471,41.2643,41.2212,41.2557,23736.0
2016-07-07 13:10:00,47.91,47.91,47.88,47.91,12463.0,41.2557,41.2557,41.2298,41.2557,12463.0
2016-07-07 13:20:00,47.91,47.96,47.88,47.91,11957.0,41.2557,41.2987,41.2298,41.2557,11957.0
2016-07-07 13:30:00,47.91,48.0,47.91,47.98,22111.0,41.2557,41.3332,41.2557,41.3159,22111.0
2016-07-07 13:40:00,47.97,48.01,47.95,48.0,11215.0,41.3073,41.3418,41.2901,41.3332,11215.0
2016-07-07 13:50:00,48.01,48.01,47.94,47.95,18881.0,41.3418,41.3418,41.2815,41.2901,18881.0
2016-07-07 14:00:00,47.95,47.95,47.9,47.91,20124.0,41.2901,41.2901,41.2471,41.2557,20124.0
2016-07-07 14:10:00,47.91,47.95,47.85,47.9,48846.0,41.2557,41.2901,41.204,41.2471,48846.0
2016-07-07 14:20:00,47.89,47.91,47.81,47.82,20912.0,41.2384,41.2557,41.1696,41.1782,20912.0
2016-07-07 14:30:00,47.83,47.84,47.72,47.75,16738.0,41.1868,41.1954,41.0921,41.1179,16738.0
2016-07-07 14:40:00,47.73,47.77,47.71,47.76,8272.0,41.1007,41.1351,41.0834,41.1265,8272.0
2016-07-07 14:50:00,47.76,47.78,47.69,47.76,15199.0,41.1265,41.1437,41.0662,41.1265,15199.0
2016-07-07 15:00:00,47.76,47.91,47.75,47.91,30706.0,41.1265,41.2557,41.1179,41.2557,30706.0
2016-07-07 15:10:00,47.9,47.9,47.84,47.89,11012.0,41.2471,41.2471,41.1954,41.2384,11012.0
2016-07-07 15:20:00,47.89,47.94,47.88,47.9,17588.0,41.2384,41.2815,41.2298,41.2471,17588.0
2016-07-07 15:30:00,47.91,47.98,47.89,47.97,41461.0,41.2557,41.3159,41.2384,41.3073,41461.0
2016-07-07 15:40:00,47.96,47.99,47.96,47.99,32602.0,41.2987,41.3246,41.2987,41.3246,32602.0
2016-07-07 15:50:00,47.98,48.01,47.96,48.01,102355.0,41.3159,41.3418,41.2987,41.3418,102355.0
2016-07-08 09:30:00,48.27,48.3,48.19,48.22,31043.0,41.5657,41.5915,41.4968,41.5226,31043.0
2016-07-08 09:40:00,48.22,48.28,48.15,48.17,15349.0,41.5226,41.5743,41.4623,41.4796,15349.0
2016-07-08 09:50:00,48.15,48.28,48.15,48.27,7932.0,41.4623,41.5743,41.4623,41.5657,7932.0
2016-07-08 10:00:00,48.27,48.38,48.23,48.36,16487.0,41.5657,41.6604,41.5312,41.6432,16487.0
2016-07-08 10:10:00,48.35,48.36,48.26,48.28,16830.0,41.6346,41.6432,41.5571,41.5743,16830.0
2016-07-08 10:20:00,48.28,48.35,48.24,48.31,17849.0,41.5743,41.6346,41.5398,41.6001,17849.0
2016-07-08 10:30:00,48.33,48.39,48.31,48.36,11924.0,41.6173,41.669,41.6001,41.6432,11924.0
2016-07-08 10:40:00,48.37,48.38,48.34,48.36,10093.0,41.6518,41.6604,41.6259,41.6432,10093.0
2016-07-08 10:50:00,48.36,48.4,48.35,48.38,17657.0,41.6432,41.6776,41.6346,41.6604,17657.0
2016-07-08 11:00:00,48.38,48.42,48.36,48.37,19801.0,41.6604,41.6948,41.6432,41.6518,19801.0
2016-07-08 11:10:00,48.38,48.41,48.38,48.4,11441.0,41.6604,41.6862,41.6604,41.6776,11441.0
2016-07-08 11:20:00,48.39,48.42,48.36,48.41,9611.0,41.669,41.6948,41.6432,41.6862,9611.0
2016-07-08 11:30:00,48.41,48.44,48.4,48.43,14277.0,41.6862,41.7121,41.6776,41.7034,14277.0
2016-07-08 11:40:00,48.43,48.45,48.42,48.45,18019.0,41.7034,41.7207,41.6948,41.7207,18019.0
2016-07-08 11:50:00,48.44,48.46,48.42,48.44,9308.0,41.7121,41.7293,41.6948,41.7121,9308.0
2016-07-08 12:00:00,48.43,48.45,48.42,48.42,9483.0,41.7034,41.7207,41.6948,41.6948,9483.0
2016-07-08 12:10:00,48.43,48.44,48.42,48.43,9924.0,41.7034,41.7121,41.6948,41.7034,9924.0
2016-07-08 12:20:00,48.43,48.44,48.42,48.43,15322.0,41.7034,41.7121,41.6948,41.7034,15322.0
2016-07-08 12:30:00,48.43,48.48,48.42,48.46,11473.0,41.7034,41.7465,41.6948,41.7293,11473.0
2016-07-08 12:40:00,48.46,48.49,48.45,48.46,24878.0,41.7293,41.7551,41.7207,41.7293,24878.0
2016-07-08 12:50:00,48.46,48.5,48.45,48.47,57738.0,41.7293,41.7637,41.7207,41.7379,57738.0
2016-07-08 13:00:00,48.48,48.54,48.47,48.53,17257.0,41.7465,41.7982,41.7379,41.7896,17257.0
2016-07-08 13:10:00,48.54,48.57,48.53,48.56,5460.0,41.7982,41.824,41.7896,41.8154,5460.0
2016-07-08 13:20:00,48.58,48.58,48.53,48.55,9400.0,41.8326,41.8326,41.7896,41.8068,9400.0
2016-07-08 13:30:00,48.54,48.56,48.5,48.53,13881.0,41.7982,41.8154,41.7637,41.7896,13881.0
2016-07-08 13:40:00,48.54,48.59,48.54,48.55,8046.0,41.7982,41.8412,41.7982,41.8068,8046.0
2016-07-08 13:50:00,48.55,48.59,48.54,48.57,14590.0,41.8068,41.8412,41.7982,41.824,14590.0
2016-07-08 14:00:00,48.58,48.62,48.58,48.61,11676.0,41.8326,41.8671,41.8326,41.8584,11676.0
2016-07-08 14:10:00,48.61,48.65,48.61,48.64,10191.0,41.8584,41.8929,41.8584,41.8843,10191.0
2016-07-08 14:20:00,48.64,48.68,48.64,48.66,42062.0,41.8843,41.9187,41.8843,41.9015,42062.0
2016-07-08 14:30:00,48.65,48.7,48.65,48.68,22983.0,41.8929,41.9359,41.8929,41.9187,22983.0
2016-07-08 14:40:00,48.68,48.7,48.67,48.7,13084.0,41.9187,41.9359,41.9101,41.9359,13084.0
2016-07-08 14:50:00,48.69,48.76,48.68,48.7,15724.0,41.9273,41.9876,41.9187,41.9359,15724.0
2016-07-08 15:00:00,48.7,48.71,48.67,48.7,17508.0,41.9359,41.9446,41.9101,41.9359,17508.0
2016-07-08 15:10:00,48.7,48.73,48.69,48.71,27852.0,41.9359,41.9618,41.9273,41.9446,27852.0
2016-07-08 15:20:00,48.71,48.72,48.69,48.72,26313.0,41.9446,41.9532,41.9273,41.9532,26313.0
2016-07-08 15:30:00,48.72,48.74,48.69,48.73,64152.0,41.9532,41.9704,41.9273,41.9618,64152.0
2016-07-08 15:40:00,48.73,48.73,48.63,48.65,40293.0,41.9618,41.9618,41.8757,41.8929,40293.0
2016-07-08 15:50:00,48.65,48.72,48.65,48.71,134039.0,41.8929,41.9532,41.8929,41.9446,134039.0
2016-07-11 09:30:00,48.9,49.0,48.85,48.99,36005.0,42.1082,42.1943,42.0651,42.1857,36005.0
2016-07-11 09:40:00,49.0,49.02,48.83,48.85,21987.0,42.1943,42.2115,42.0479,42.0651,21987.0
2016-07-11 09:50:00,48.84,49.0,48.79,48.99,15083.0,42.0565,42.1943,42.0134,42.1857,15083.0
2016-07-11 10:00:00,49.0,49.0,48.91,48.92,12216.0,42.1943,42.1943,42.1168,42.1254,12216.0
2016-07-11 10:10:00,48.91,48.98,48.88,48.96,12007.0,42.1168,42.1771,42.0909,42.1598,12007.0
2016-07-11 10:20:00,48.96,48.99,48.83,48.84,9662.0,42.1598,42.1857,42.0479,42.0565,9662.0
2016-07-11 10:30:00,48.82,48.86,48.79,48.83,10496.0,42.0393,42.0737,42.0134,42.0479,10496.0
2016-07-11 10:40:00,48.82,48.9,48.76,48.85,20089.0,42.0393,42.1082,41.9876,42.0651,20089.0
2016-07-11 10:50:00,48.86,48.93,48.86,48.93,12936.0,42.0737,42.134,42.0737,42.134,12936.0
2016-07-11 11:00:00,48.93,48.97,48.9,48.94,13761.0,42.134,42.1684,42.1082,42.1426,13761.0
2016-07-11 11:10:00,48.94,48.96,48.91,48.91,8207.0,42.1426,42.1598,42.1168,42.1168,8207.0
2016-07-11 11:20:00,48.91,48.91,48.87,48.9,6341.0,42.1168,42.1168,42.0823,42.1082,6341.0
2016-07-11 11:30:00,48.89,48.93,48.89,48.91,10492.0,42.0996,42.134,42.0996,42.1168,10492.0
2016-07-11 11:40:00,48.92,48.94,48.87,48.9,6125.0,42.1254,42.1426,42.0823,42.1082,6125.0
2016-07-11 11:50:00,48.9,48.95,48.9,48.93,8306.0,42.1082,42.1512,42.1082,42.134,8306.0
2016-07-11 12:00:00,48.94,48.95,48.89,48.93,6900.0,42.1426,42.1512,42.0996,42.134,6900.0
2016-07-11 12:10:00,48.94,48.95,48.93,48.94,4651.0,42.1426,42.1512,42.134,42.1426,4651.0
2016-07-11 12:20:00,48.94,48.98,48.93,48.96,6095.0,42.1426,42.1771,42.134,42.1598,6095.0
2016-07-11 12:30:00,48.96,48.97,48.93,48.97,5958.0,42.1598,42.1684,42.134,42.1684,5958.0
2016-07-11 12:40:00,48.98,49.03,48.97,49.0,12405.0,42.1771,42.2201,42.1684,42.1943,12405.0
2016-07-11 12:50:00,49.0,49.01,48.97,48.99,6906.0,42.1943,42.2029,42.1684,42.1857,6906.0
2016-07-11 13:00:00,48.98,49.0,48.94,48.96,7040.0,42.1771,42.1943,42.1426,42.1598,7040.0
2016-07-11 13:10:00,48.95,48.95,48.89,48.89,16697.0,42.1512,42.1512,42.0996,42.0996,16697.0
2016-07-11 13:20:00,48.89,48.92,48.88,48.91,8439.0,42.0996,42.1254,42.0909,42.1168,8439.0
2016-07-11 13:30:00,48.9,48.93,48.9,48.93,6910.0,42.1082,42.134,42.1082,42.134,6910.0
2016-07-11 13:40:00,48.92,48.96,48.91,48.93,10608.0,42.1254,42.1598,42.1168,42.134,10608.0
2016-07-11 13:50:00,48.93,48.95,48.89,48.89,9863.0,42.134,42.1512,42.0996,42.0996,9863.0
2016-07-11 14:00:00,48.89,48.9,48.86,48.88,16399.0,42.0996,42.1082,42.0737,42.0909,16399.0
2016-07-11 14:10:00,48.88,48.88,48.87,48.88,4784.0,42.0909,42.0909,42.0823,42.0909,4784.0
2016-07-11 14:20:00,48.87,48.9,48.86,48.87,12984.0,42.0823,42.1082,42.0737,42.0823,12984.0
2016-07-11 14:30:00,48.87,48.88,48.85,48.86,8099.0,42.0823,42.0909,42.0651,42.0737,8099.0
2016-07-11 14:40:00,48.86,48.87,48.84,48.84,10808.0,42.0737,42.0823,42.0565,42.0565,10808.0
2016-07-11 14:50:00,48.85,48.86,48.83,48.84,21363.0,42.0651,42.0737,42.0479,42.0565,21363.0
2016-07-11 15:00:00,48.83,48.87,48.81,48.87,40199.0,42.0479,42.0823,42.0307,42.0823,40199.0
2016-07-11 15:10:00,48.87,49.02,48.86,49.01,28040.0,42.0823,42.2115,42.0737,42.2029,28040.0
2016-07-11 15:20:00,49.01,49.05,49.0,49.02,37553.0,42.2029,42.2373,42.1943,42.2115,37553.0
2016-07-11 15:30:00,49.01,49.02,48.97,49.01,32153.0,42.2029,42.2115,42.1684,42.2029,32153.0
2016-07-11 15:40:00,49.01,49.02,48.98,49.0,33532.0,42.2029,42.2115,42.1771,42.1943,33532.0
2016-07-11 15:50:00,49.0,49.0,48.99,49.0,97454.0,42.1943,42.1943,42.1857,42.1943,97454.0
2016-07-12 09:30:00,49.22,49.39,49.22,49.26,15087.0,42.3837,42.5301,42.3837,42.4182,15087.0
2016-07-12 09:40:00,49.23,49.29,49.14,49.14,5964.0,42.3923,42.444,42.3148,42.3148,5964.0
2016-07-12 09:50:00,49.17,49.24,49.14,49.14,5982.0,42.3407,42.4009,42.3148,42.3148,5982.0
2016-07-12 10:00:00,49.11,49.14,49.05,49.09,10731.0,42.289,42.3148,42.2373,42.2718,10731.0
2016-07-12 10:10:00,49.08,49.09,49.02,49.02,7958.0,42.2632,42.2718,42.2115,42.2115,7958.0
2016-07-12 10:20:00,49.01,49.13,49.01,49.12,9272.0,42.2029,42.3062,42.2029,42.2976,9272.0
2016-07-12 10:30:00,49.12,49.15,49.07,49.15,9026.0,42.2976,42.3234,42.2546,42.3234,9026.0
2016-07-12 10:40:00,49.15,49.18,49.14,49.16,6286.0,42.3234,42.3493,42.3148,42.3321,6286.0
2016-07-12 10:50:00,49.17,49.21,49.15,49.16,18685.0,42.3407,42.3751,42.3234,42.3321,18685.0
2016-07-12 11:00:00,49.17,49.26,49.15,49.23,11047.0,42.3407,42.4182,42.3234,42.3923,11047.0
2016-07-12 11:10:00,49.23,49.3,49.23,49.29,9887.0,42.3923,42.4526,42.3923,42.444,9887.0
2016-07-12 11:20:00,49.3,49.37,49.3,49.35,16768.0,42.4526,42.5129,42.4526,42.4957,16768.0
2016-07-12 11:30:00,49.34,49.34,49.3,49.32,17597.0,42.4871,42.4871,42.4526,42.4698,17597.0
2016-07-12 11:40:00,49.33,49.36,49.3,49.33,9953.0,42.4784,42.5043,42.4526,42.4784,9953.0
2016-07-12 11:50:00,49.32,49.35,49.3,49.33,6400.0,42.4698,42.4957,42.4526,42.4784,6400.0
2016-07-12 12:00:00,49.34,49.34,49.31,49.33,12051.0,42.4871,42.4871,42.4612,42.4784,12051.0
2016-07-12 12:10:00,49.33,49.39,49.33,49.38,25745.0,42.4784,42.5301,42.4784,42.5215,25745.0
2016-07-12 12:20:00,49.38,49.39,49.36,49.37,5735.0,42.5215,42.5301,42.5043,42.5129,5735.0
2016-07-12 12:30:00,49.37,49.38,49.34,49.35,8327.0,42.5129,42.5215,42.4871,42.4957,8327.0
2016-07-12 12:40:00,49.35,49.36,49.27,49.28,14639.0,42.4957,42.5043,42.4268,42.4354,14639.0
2016-07-12 12:50:00,49.29,49.3,49.25,49.25,11288.0,42.444,42.4526,42.4096,42.4096,11288.0
2016-07-12 13:00:00,49.25,49.26,49.2,49.2,7605.0,42.4096,42.4182,42.3665,42.3665,7605.0
2016-07-12 13:10:00,49.2,49.22,49.19,49.21,4748.0,42.3665,42.3837,42.3579,42.3751,4748.0
2016-07-12 13:20:00,49.22,49.27,49.22,49.25,7264.0,42.3837,42.4268,42.3837,42.4096,7264.0
2016-07-12 13:30:00,49.25,49.27,49.24,49.27,4900.0,42.4096,42.4268,42.4009,42.4268,4900.0
2016-07-12 13:40:00,49.27,49.33,49.24,49.24,12705.0,42.4268,42.4784,42.4009,42.4009,12705.0
2016-07-12 13:50:00,49.25,49.26,49.18,49.2,20874.0,42.4096,42.4182,42.3493,42.3665,20874.0
2016-07-12 14:00:00,49.2,49.21,49.16,49.16,10078.0,42.3665,42.3751,42.3321,42.3321,10078.0
2016-07-12 14:10:00,49.16,49.2,49.15,49.19,12460.0,42.3321,42.3665,42.3234,42.3579,12460.0
2016-07-12 14:20:00,49.19,49.22,49.18,49.22,8166.0,42.3579,42.3837,42.3493,42.3837,8166.0
2016-07-12 14:30:00,49.22,49.22,49.18,49.2,12001.0,42.3837,42.3837,42.3493,42.3665,12001.0
2016-07-12 14:40:00,49.2,49.22,49.18,49.21,13569.0,42.3665,42.3837,42.3493,42.3751,13569.0
2016-07-12 14:50:00,49.21,49.22,49.14,49.16,12333.0,42.3751,42.3837,42.3148,42.3321,12333.0
2016-07-12 15:00:00,49.17,49.19,49.16,49.16,8643.0,42.3407,42.3579,42.3321,42.3321,8643.0
2016-07-12 15:10:00,49.15,49.17,49.13,49.14,16265.0,42.3234,42.3407,42.3062,42.3148,16265.0
2016-07-12 15:20:00,49.14,49.15,49.12,49.13,15649.0,42.3148,42.3234,42.2976,42.3062,15649.0
2016-07-12 15:30:00,49.12,49.15,49.09,49.14,23347.0,42.2976,42.3234,42.2718,42.3148,23347.0
2016-07-12 15:40:00,49.14,49.15,49.08,49.09,37530.0,42.3148,42.3234,42.2632,42.2718,37530.0
2016-07-12 15:50:00,49.09,49.18,49.09,49.18,105300.0,42.2718,42.3493,42.2718,42.3493,105300.0
2016-07-13 09:30:00,49.06,49.2,48.98,48.98,34197.0,42.2459,42.3665,42.1771,42.1771,34197.0
2016-07-13 09:40:00,48.99,49.02,48.86,48.89,22722.0,42.1857,42.2115,42.0737,42.0996,22722.0
2016-07-13 09:50:00,48.89,48.96,48.84,48.92,23257.0,42.0996,42.1598,42.0565,42.1254,23257.0
2016-07-13 10:00:00,48.9,49.01,48.89,48.94,19003.0,42.1082,42.2029,42.0996,42.1426,19003.0
2016-07-13 10:10:00,48.95,48.98,48.92,48.94,15942.0,42.1512,42.1771,42.1254,42.1426,15942.0
2016-07-13 10:20:00,48.94,49.0,48.94,48.98,13822.0,42.1426,42.1943,42.1426,42.1771,13822.0
2016-07-13 10:30:00,49.0,49.04,48.97,48.97,5565.0,42.1943,42.2287,42.1684,42.1684,5565.0
2016-07-13 10:40:00,48.97,49.04,48.96,49.04,21445.0,42.1684,42.2287,42.1598,42.2287,21445.0
2016-07-13 10:50:00,49.04,49.05,48.98,48.99,55248.0,42.2287,42.2373,42.1771,42.1857,55248.0
2016-07-13 11:00:00,48.98,49.03,48.96,49.03,18349.0,42.1771,42.2201,42.1598,42.2201,18349.0
2016-07-13 11:10:00,49.02,49.02,48.98,48.98,55127.0,42.2115,42.2115,42.1771,42.1771,55127.0
2016-07-13 11:20:00,48.97,48.97,48.93,48.93,30592.0,42.1684,42.1684,42.134,42.134,30592.0
2016-07-13 11:30:00,48.94,48.98,48.88,48.88,69302.0,42.1426,42.1771,42.0909,42.0909,69302.0
2016-07-13 11:40:00,48.88,48.9,48.82,48.83,16137.0,42.0909,42.1082,42.0393,42.0479,16137.0
2016-07-13 11:50:00,48.82,48.84,48.79,48.8,11414.0,42.0393,42.0565,42.0134,42.0221,11414.0
2016-07-13 12:00:00,48.81,48.87,48.81,48.86,7577.0,42.0307,42.0823,42.0307,42.0737,7577.0
2016-07-13 12:10:00,48.85,48.87,48.84,48.86,10262.0,42.0651,42.0823,42.0565,42.0737,10262.0
2016-07-13 12:20:00,48.85,48.86,48.83,48.83,8934.0,42.0651,42.0737,42.0479,42.0479,8934.0
2016-07-13 12:30:00,48.83,48.83,48.78,48.8,14515.0,42.0479,42.0479,42.0048,42.0221,14515.0
2016-07-13 12:40:00,48.79,48.81,48.76,48.76,18537.0,42.0134,42.0307,41.9876,41.9876,18537.0
2016-07-13 12:50:00,48.76,48.8,48.74,48.79,9999.0,41.9876,42.0221,41.9704,42.0134,9999.0
2016-07-13 13:00:00,48.78,48.82,48.76,48.79,11339.0,42.0048,42.0393,41.9876,42.0134,11339.0
2016-07-13 13:10:00,48.8,48.83,48.79,48.82,16430.0,42.0221,42.0479,42.0134,42.0393,16430.0
2016-07-13 13:20:00,48.83,48.83,48.79,48.8,12385.0,42.0479,42.0479,42.0134,42.0221,12385.0
2016-07-13 13:30:00,48.81,48.87,48.78,48.87,24612.0,42.0307,42.0823,42.0048,42.0823,24612.0
2016-07-13 13:40:00,48.88,48.88,48.82,48.87,52260.0,42.0909,42.0909,42.0393,42.0823,52260.0
2016-07-13 13:50:00,48.87,48.87,48.76,48.8,12828.0,42.0823,42.0823,41.9876,42.0221,12828.0
2016-07-13 14:00:00,48.81,48.82,48.78,48.82,11048.0,42.0307,42.0393,42.0048,42.0393,11048.0
2016-07-13 14:10:00,48.82,48.83,48.8,48.83,17731.0,42.0393,42.0479,42.0221,42.0479,17731.0
2016-07-13 14:20:00,48.82,48.85,48.8,48.85,13656.0,42.0393,42.0651,42.0221,42.0651,13656.0
2016-07-13 14:30:00,48.85,48.87,48.81,48.82,16607.0,42.0651,42.0823,42.0307,42.0393,16607.0
2016-07-13 14:40:00,48.82,48.82,48.8,48.8,14957.0,42.0393,42.0393,42.0221,42.0221,14957.0
2016-07-13 14:50:00,48.81,48.84,48.79,48.83,58390.0,42.0307,42.0565,42.0134,42.0479,58390.0
2016-07-13 15:00:00,48.83,48.9,48.82,48.89,58139.0,42.0479,42.1082,42.0393,42.0996,58139.0
2016-07-13 15:10:00,48.88,48.89,48.83,48.84,24252.0,42.0909,42.0996,42.0479,42.0565,24252.0
2016-07-13 15:20:00,48.84,48.85,48.79,48.8,21338.0,42.0565,42.0651,42.0134,42.0221,21338.0
2016-07-13 15:30:00,48.8,48.84,48.79,48.81,33954.0,42.0221,42.0565,42.0134,42.0307,33954.0
2016-07-13 15:40:00,48.81,48.82,48.74,48.74,43740.0,42.0307,42.0393,41.9704,41.9704,43740.0
2016-07-13 15:50:00,48.75,48.78,48.71,48.77,119901.0,41.979,42.0048,41.9446,41.9962,119901.0
2016-07-14 09:30:00,49.13,49.26,48.86,48.86,22192.0,42.3062,42.4182,42.0737,42.0737,22192.0
2016-07-14 09:40:00,48.86,48.93,48.79,48.82,20910.0,42.0737,42.134,42.0134,42.0393,20910.0
2016-07-14 09:50:00,48.81,48.84,48.74,48.79,58117.0,42.0307,42.0565,41.9704,42.0134,58117.0
2016-07-14 10:00:00,48.8,48.96,48.8,48.94,17893.0,42.0221,42.1598,42.0221,42.1426,17893.0
2016-07-14 10:10:00,48.95,48.96,48.85,48.85,7908.0,42.1512,42.1598,42.0651,42.0651,7908.0
2016-07-14 10:20:00,48.84,48.94,48.83,48.83,16797.0,42.0565,42.1426,42.0479,42.0479,16797.0
2016-07-14 10:30:00,48.84,48.93,48.84,48.9,55930.0,42.0565,42.134,42.0565,42.1082,55930.0
2016-07-14 10:40:00,48.89,48.89,48.81,48.85,106312.0,42.0996,42.0996,42.0307,42.0651,106312.0
2016-07-14 10:50:00,48.85,48.87,48.8,48.87,22713.0,42.0651,42.0823,42.0221,42.0823,22713.0
2016-07-14 11:00:00,48.87,48.9,48.87,48.88,12866.0,42.0823,42.1082,42.0823,42.0909,12866.0
2016-07-14 11:10:00,48.89,48.89,48.83,48.84,11098.0,42.0996,42.0996,42.0479,42.0565,11098.0
2016-07-14 11:20:00,48.84,48.85,48.76,48.76,7512.0,42.0565,42.0651,41.9876,41.9876,7512.0
2016-07-14 11:30:00,48.77,48.85,48.76,48.84,53364.0,41.9962,42.0651,41.9876,42.0565,53364.0
2016-07-14 11:40:00,48.83,48.84,48.75,48.76,65772.0,42.0479,42.0565,41.979,41.9876,65772.0
2016-07-14 11:50:00,48.76,48.91,48.75,48.87,48423.0,41.9876,42.1168,41.979,42.0823,48423.0
2016-07-14 12:00:00,48.88,48.92,48.87,48.92,6666.0,42.0909,42.1254,42.0823,42.1254,6666.0
2016-07-14 12:10:00,48.91,48.94,48.89,48.89,12187.0,42.1168,42.1426,42.0996,42.0996,12187.0
2016-07-14 12:20:00,48.88,48.88,48.8,48.81,5313.0,42.0909,42.0909,42.0221,42.0307,5313.0
2016-07-14 12:30:00,48.81,48.83,48.81,48.83,6962.0,42.0307,42.0479,42.0307,42.0479,6962.0
2016-07-14 12:40:00,48.82,48.85,48.81,48.85,9821.0,42.0393,42.0651,42.0307,42.0651,9821.0
2016-07-14 12:50:00,48.85,48.9,48.84,48.9,22808.0,42.0651,42.1082,42.0565,42.1082,22808.0
2016-07-14 13:00:00,48.9,48.9,48.82,48.89,31051.0,42.1082,42.1082,42.0393,42.0996,31051.0
2016-07-14 13:10:00,48.89,48.89,48.79,48.8,12190.0,42.0996,42.0996,42.0134,42.0221,12190.0
2016-07-14 13:20:00,48.79,48.8,48.76,48.76,5818.0,42.0134,42.0221,41.9876,41.9876,5818.0
2016-07-14 13:30:00,48.76,48.83,48.76,48.83,9254.0,41.9876,42.0479,41.9876,42.0479,9254.0
2016-07-14 13:40:00,48.83,48.86,48.79,48.8,14346.0,42.0479,42.0737,42.0134,42.0221,14346.0
2016-07-14 13:50:00,48.79,48.8,48.78,48.79,10100.0,42.0134,42.0221,42.0048,42.0134,10100.0
2016-07-14 14:00:00,48.79,48.8,48.74,48.75,13654.0,42.0134,42.0221,41.9704,41.979,13654.0
2016-07-14 14:10:00,48.75,48.76,48.73,48.76,8464.0,41.979,41.9876,41.9618,41.9876,8464.0
2016-07-14 14:20:00,48.76,48.77,48.75,48.77,8991.0,41.9876,41.9962,41.979,41.9962,8991.0
2016-07-14 14:30:00,48.77,48.78,48.75,48.78,13281.0,41.9962,42.0048,41.979,42.0048,13281.0
2016-07-14 14:40:00,48.78,48.8,48.76,48.79,10466.0,42.0048,42.0221,41.9876,42.0134,10466.0
2016-07-14 14:50:00,48.79,48.8,48.74,48.75,23653.0,42.0134,42.0221,41.9704,41.979,23653.0
2016-07-14 15:00:00,48.74,48.82,48.74,48.82,13800.0,41.9704,42.0393,41.9704,42.0393,13800.0
2016-07-14 15:10:00,48.82,48.83,48.79,48.82,59868.0,42.0393,42.0479,42.0134,42.0393,59868.0
2016-07-14 15:20:00,48.81,48.85,48.81,48.81,20996.0,42.0307,42.0651,42.0307,42.0307,20996.0
2016-07-14 15:30:00,48.82,48.84,48.79,48.81,41186.0,42.0393,42.0565,42.0134,42.0307,41186.0
2016-07-14 15:40:00,48.81,48.87,48.79,48.86,140798.0,42.0307,42.0823,42.0134,42.0737,140798.0
2016-07-14 15:50:00,48.86,48.96,48.85,48.95,341642.0,42.0737,42.1598,42.0651,42.1512,341642.0
2016-07-15 09:30:00,48.95,49.11,48.76,48.8,129971.0,42.1512,42.289,41.9876,42.0221,129971.0
2016-07-15 09:40:00,48.8,48.9,48.78,48.89,22515.0,42.0221,42.1082,42.0048,42.0996,22515.0
2016-07-15 09:50:00,48.91,48.98,48.84,48.88,23410.0,42.1168,42.1771,42.0565,42.0909,23410.0
2016-07-15 10:00:00,48.88,48.93,48.82,48.82,23618.0,42.0909,42.134,42.0393,42.0393,23618.0
2016-07-15 10:10:00,48.81,48.87,48.79,48.87,7282.0,42.0307,42.0823,42.0134,42.0823,7282.0
2016-07-15 10:20:00,48.87,48.88,48.8,48.86,55405.0,42.0823,42.0909,42.0221,42.0737,55405.0
2016-07-15 10:30:00,48.87,48.95,48.85,48.95,11022.0,42.0823,42.1512,42.0651,42.1512,11022.0
2016-07-15 10:40:00,48.97,49.01,48.95,48.98,11326.0,42.1684,42.2029,42.1512,42.1771,11326.0
2016-07-15 10:50:00,48.98,48.99,48.96,48.98,3010.0,42.1771,42.1857,42.1598,42.1771,3010.0
2016-07-15 11:00:00,48.99,49.02,48.95,49.01,11274.0,42.1857,42.2115,42.1512,42.2029,11274.0
2016-07-15 11:10:00,49.01,49.03,48.98,49.01,17025.0,42.2029,42.2201,42.1771,42.2029,17025.0
2016-07-15 11:20:00,48.99,49.04,48.99,49.02,9190.0,42.1857,42.2287,42.1857,42.2115,9190.0
2016-07-15 11:30:00,49.01,49.02,48.97,48.98,6363.0,42.2029,42.2115,42.1684,42.1771,6363.0
2016-07-15 11:40:00,48.98,48.99,48.98,48.98,2915.0,42.1771,42.1857,42.1771,42.1771,2915.0
2016-07-15 11:50:00,48.98,48.98,48.91,48.95,24572.0,42.1771,42.1771,42.1168,42.1512,24572.0
2016-07-15 12:00:00,48.94,49.0,48.93,48.98,7429.0,42.1426,42.1943,42.134,42.1771,7429.0
2016-07-15 12:10:00,48.98,49.0,48.97,48.97,8051.0,42.1771,42.1943,42.1684,42.1684,8051.0
2016-07-15 12:20:00,48.98,48.99,48.96,48.99,4425.0,42.1771,42.1857,42.1598,42.1857,4425.0
2016-07-15 12:30:00,48.99,48.99,48.92,48.92,6445.0,42.1857,42.1857,42.1254,42.1254,6445.0
2016-07-15 12:40:00,48.91,48.92,48.88,48.89,6663.0,42.1168,42.1254,42.0909,42.0996,6663.0
2016-07-15 12:50:00,48.89,48.9,48.87,48.89,4400.0,42.0996,42.1082,42.0823,42.0996,4400.0
2016-07-15 13:00:00,48.89,48.95,48.89,48.93,7629.0,42.0996,42.1512,42.0996,42.134,7629.0
2016-07-15 13:10:00,48.94,48.96,48.93,48.94,9472.0,42.1426,42.1598,42.134,42.1426,9472.0
2016-07-15 13:20:00,48.95,48.96,48.93,48.94,6084.0,42.1512,42.1598,42.134,42.1426,6084.0
2016-07-15 13:30:00,48.95,48.99,48.94,48.99,7056.0,42.1512,42.1857,42.1426,42.1857,7056.0
2016-07-15 13:40:00,49.0,49.02,48.99,49.01,5622.0,42.1943,42.2115,42.1857,42.2029,5622.0
2016-07-15 13:50:00,49.01,49.04,49.0,49.04,5505.0,42.2029,42.2287,42.1943,42.2287,5505.0
2016-07-15 14:00:00,49.04,49.07,49.03,49.05,45528.0,42.2287,42.2546,42.2201,42.2373,45528.0
2016-07-15 14:10:00,49.05,49.08,49.02,49.03,17998.0,42.2373,42.2632,42.2115,42.2201,17998.0
2016-07-15 14:20:00,49.03,49.03,48.98,48.99,8407.0,42.2201,42.2201,42.1771,42.1857,8407.0
2016-07-15 14:30:00,48.99,49.0,48.97,48.99,7825.0,42.1857,42.1943,42.1684,42.1857,7825.0
2016-07-15 14:40:00,49.0,49.03,48.99,49.03,7631.0,42.1943,42.2201,42.1857,42.2201,7631.0
2016-07-15 14:50:00,49.04,49.06,49.02,49.04,9087.0,42.2287,42.2459,42.2115,42.2287,9087.0
2016-07-15 15:00:00,49.02,49.03,49.02,49.02,4023.0,42.2115,42.2201,42.2115,42.2115,4023.0
2016-07-15 15:10:00,49.03,49.03,49.02,49.03,5814.0,42.2201,42.2201,42.2115,42.2201,5814.0
2016-07-15 15:20:00,49.03,49.05,49.01,49.03,19592.0,42.2201,42.2373,42.2029,42.2201,19592.0
2016-07-15 15:30:00,49.03,49.05,49.01,49.02,22448.0,42.2201,42.2373,42.2029,42.2115,22448.0
2016-07-15 15:40:00,49.02,49.03,49.0,49.02,24960.0,42.2115,42.2201,42.1943,42.2115,24960.0
2016-07-15 15:50:00,49.01,49.02,48.99,49.01,61947.0,42.2029,42.2115,42.1857,42.2029,61947.0
2016-07-18 09:30:00,48.91,49.06,48.91,48.97,8031.0,42.1168,42.2459,42.1168,42.1684,8031.0
2016-07-18 09:40:00,48.91,48.96,48.89,48.95,6451.0,42.1168,42.1598,42.0996,42.1512,6451.0
2016-07-18 09:50:00,48.92,48.95,48.9,48.91,6239.0,42.1254,42.1512,42.1082,42.1168,6239.0
2016-07-18 10:00:00,48.9,48.97,48.9,48.96,6360.0,42.1082,42.1684,42.1082,42.1598,6360.0
2016-07-18 10:10:00,48.97,48.98,48.89,48.95,14917.0,42.1684,42.1771,42.0996,42.1512,14917.0
2016-07-18 10:20:00,48.94,48.94,48.87,48.88,5123.0,42.1426,42.1426,42.0823,42.0909,5123.0
2016-07-18 10:30:00,48.89,48.96,48.89,48.96,5436.0,42.0996,42.1598,42.0996,42.1598,5436.0
2016-07-18 10:40:00,48.96,48.99,48.95,48.95,14880.0,42.1598,42.1857,42.1512,42.1512,14880.0
2016-07-18 10:50:00,48.94,48.96,48.91,48.95,13390.0,42.1426,42.1598,42.1168,42.1512,13390.0
2016-07-18 11:00:00,48.96,48.99,48.95,48.97,3281.0,42.1598,42.1857,42.1512,42.1684,3281.0
2016-07-18 11:10:00,48.97,48.98,48.92,48.95,3731.0,42.1684,42.1771,42.1254,42.1512,3731.0
2016-07-18 11:20:00,48.94,48.95,48.9,48.9,3861.0,42.1426,42.1512,42.1082,42.1082,3861.0
2016-07-18 11:30:00,48.9,48.9,48.82,48.86,6747.0,42.1082,42.1082,42.0393,42.0737,6747.0
2016-07-18 11:40:00,48.86,48.87,48.83,48.84,10584.0,42.0737,42.0823,42.0479,42.0565,10584.0
2016-07-18 11:50:00,48.84,48.84,48.8,48.8,13358.0,42.0565,42.0565,42.0221,42.0221,13358.0
2016-07-18 12:00:00,48.8,48.82,48.79,48.81,7085.0,42.0221,42.0393,42.0134,42.0307,7085.0
2016-07-18 12:10:00,48.82,48.82,48.72,48.72,20423.0,42.0393,42.0393,41.9532,41.9532,20423.0
2016-07-18 12:20:00,48.72,48.75,48.72,48.73,5807.0,41.9532,41.979,41.9532,41.9618,5807.0
2016-07-18 12:30:00,48.74,48.74,48.67,48.67,14033.0,41.9704,41.9704,41.9101,41.9101,14033.0
2016-07-18 12:40:00,48.67,48.69,48.65,48.66,11353.0,41.9101,41.9273,41.8929,41.9015,11353.0
2016-07-18 12:50:00,48.65,48.68,48.63,48.66,8626.0,41.8929,41.9187,41.8757,41.9015,8626.0
2016-07-18 13:00:00,48.66,48.67,48.63,48.63,6671.0,41.9015,41.9101,41.8757,41.8757,6671.0
2016-07-18 13:10:00,48.64,48.65,48.6,48.62,8706.0,41.8843,41.8929,41.8498,41.8671,8706.0
2016-07-18 13:20:00,48.61,48.68,48.61,48.66,8241.0,41.8584,41.9187,41.8584,41.9015,8241.0
2016-07-18 13:30:00,48.68,48.68,48.64,48.66,7941.0,41.9187,41.9187,41.8843,41.9015,7941.0
2016-07-18 13:40:00,48.66,48.66,48.61,48.62,8047.0,41.9015,41.9015,41.8584,41.8671,8047.0
2016-07-18 13:50:00,48.62,48.62,48.59,48.6,17779.0,41.8671,41.8671,41.8412,41.8498,17779.0
2016-07-18 14:00:00,48.61,48.62,48.59,48.62,8940.0,41.8584,41.8671,41.8412,41.8671,8940.0
2016-07-18 14:10:00,48.62,48.65,48.6,48.61,12404.0,41.8671,41.8929,41.8498,41.8584,12404.0
2016-07-18 14:20:00,48.61,48.62,48.6,48.62,10974.0,41.8584,41.8671,41.8498,41.8671,10974.0
2016-07-18 14:30:00,48.62,48.62,48.6,48.61,14725.0,41.8671,41.8671,41.8498,41.8584,14725.0
2016-07-18 14:40:00,48.61,48.61,48.59,48.61,8156.0,41.8584,41.8584,41.8412,41.8584,8156.0
2016-07-18 14:50:00,48.6,48.61,48.58,48.6,21245.0,41.8498,41.8584,41.8326,41.8498,21245.0
2016-07-18 15:00:00,48.61,48.61,48.57,48.57,17124.0,41.8584,41.8584,41.824,41.824,17124.0
2016-07-18 15:10:00,48.58,48.62,48.56,48.62,20617.0,41.8326,41.8671,41.8154,41.8671,20617.0
2016-07-18 15:20:00,48.62,48.62,48.57,48.59,13345.0,41.8671,41.8671,41.824,41.8412,13345.0
2016-07-18 15:30:00,48.59,48.59,48.57,48.58,19770.0,41.8412,41.8412,41.824,41.8326,19770.0
2016-07-18 15:40:00,48.58,48.63,48.58,48.63,32544.0,41.8326,41.8757,41.8326,41.8757,32544.0
2016-07-18 15:50:00,48.63,48.64,48.6,48.62,80160.0,41.8757,41.8843,41.8498,41.8671,80160.0
2016-07-19 09:30:00,48.43,48.6,48.43,48.51,11657.0,41.7034,41.8498,41.7034,41.7723,11657.0
2016-07-19 09:40:00,48.48,48.58,48.47,48.53,13620.0,41.7465,41.8326,41.7379,41.7896,13620.0
2016-07-19 09:50:00,48.52,48.63,48.47,48.61,10481.0,41.7809,41.8757,41.7379,41.8584,10481.0
2016-07-19 10:00:00,48.62,48.62,48.5,48.6,12490.0,41.8671,41.8671,41.7637,41.8498,12490.0
2016-07-19 10:10:00,48.61,48.71,48.58,48.69,13522.0,41.8584,41.9446,41.8326,41.9273,13522.0
2016-07-19 10:20:00,48.68,48.79,48.63,48.65,14633.0,41.9187,42.0134,41.8757,41.8929,14633.0
2016-07-19 10:30:00,48.65,48.67,48.57,48.65,14769.0,41.8929,41.9101,41.824,41.8929,14769.0
2016-07-19 10:40:00,48.65,48.66,48.55,48.56,18012.0,41.8929,41.9015,41.8068,41.8154,18012.0
2016-07-19 10:50:00,48.58,48.61,48.53,48.56,12692.0,41.8326,41.8584,41.7896,41.8154,12692.0
2016-07-19 11:00:00,48.57,48.63,48.56,48.6,15190.0,41.824,41.8757,41.8154,41.8498,15190.0
2016-07-19 11:10:00,48.6,48.62,48.56,48.59,8021.0,41.8498,41.8671,41.8154,41.8412,8021.0
2016-07-19 11:20:00,48.58,48.64,48.58,48.64,5077.0,41.8326,41.8843,41.8326,41.8843,5077.0
2016-07-19 11:30:00,48.65,48.67,48.58,48.59,7803.0,41.8929,41.9101,41.8326,41.8412,7803.0
2016-07-19 11:40:00,48.59,48.61,48.53,48.56,7094.0,41.8412,41.8584,41.7896,41.8154,7094.0
2016-07-19 11:50:00,48.57,48.6,48.53,48.54,5044.0,41.824,41.8498,41.7896,41.7982,5044.0
2016-07-19 12:00:00,48.55,48.56,48.51,48.54,7301.0,41.8068,41.8154,41.7723,41.7982,7301.0
2016-07-19 12:10:00,48.54,48.57,48.52,48.53,7648.0,41.7982,41.824,41.7809,41.7896,7648.0
2016-07-19 12:20:00,48.52,48.53,48.48,48.5,7927.0,41.7809,41.7896,41.7465,41.7637,7927.0
2016-07-19 12:30:00,48.49,48.52,48.46,48.47,7685.0,41.7551,41.7809,41.7293,41.7379,7685.0
2016-07-19 12:40:00,48.47,48.51,48.46,48.51,8114.0,41.7379,41.7723,41.7293,41.7723,8114.0
2016-07-19 12:50:00,48.51,48.53,48.5,48.51,4237.0,41.7723,41.7896,41.7637,41.7723,4237.0
2016-07-19 13:00:00,48.51,48.56,48.51,48.55,4363.0,41.7723,41.8154,41.7723,41.8068,4363.0
2016-07-19 13:10:00,48.55,48.56,48.5,48.5,2423.0,41.8068,41.8154,41.7637,41.7637,2423.0
2016-07-19 13:20:00,48.5,48.51,48.48,48.49,3645.0,41.7637,41.7723,41.7465,41.7551,3645.0
2016-07-19 13:30:00,48.49,48.51,48.45,48.49,11684.0,41.7551,41.7723,41.7207,41.7551,11684.0
2016-07-19 13:40:00,48.49,48.54,48.48,48.5,6987.0,41.7551,41.7982,41.7465,41.7637,6987.0
2016-07-19 13:50:00,48.51,48.54,48.5,48.54,5236.0,41.7723,41.7982,41.7637,41.7982,5236.0
2016-07-19 14:00:00,48.53,48.54,48.51,48.52,7375.0,41.7896,41.7982,41.7723,41.7809,7375.0
2016-07-19 14:10:00,48.52,48.56,48.51,48.53,7346.0,41.7809,41.8154,41.7723,41.7896,7346.0
2016-07-19 14:20:00,48.54,48.56,48.52,48.55,14206.0,41.7982,41.8154,41.7809,41.8068,14206.0
2016-07-19 14:30:00,48.56,48.59,48.54,48.59,9652.0,41.8154,41.8412,41.7982,41.8412,9652.0
2016-07-19 14:40:00,48.6,48.66,48.6,48.65,12754.0,41.8498,41.9015,41.8498,41.8929,12754.0
2016-07-19 14:50:00,48.65,48.65,48.61,48.61,5408.0,41.8929,41.8929,41.8584,41.8584,5408.0
2016-07-19 15:00:00,48.62,48.65,48.61,48.61,13849.0,41.8671,41.8929,41.8584,41.8584,13849.0
2016-07-19 15:10:00,48.61,48.65,48.59,48.64,9142.0,41.8584,41.8929,41.8412,41.8843,9142.0
2016-07-19 15:20:00,48.65,48.66,48.64,48.66,6285.0,41.8929,41.9015,41.8843,41.9015,6285.0
2016-07-19 15:30:00,48.66,48.69,48.64,48.68,26501.0,41.9015,41.9273,41.8843,41.9187,26501.0
2016-07-19 15:40:00,48.68,48.69,48.65,48.66,33153.0,41.9187,41.9273,41.8929,41.9015,33153.0
2016-07-19 15:50:00,48.66,48.71,48.64,48.71,51889.0,41.9015,41.9446,41.8843,41.9446,51889.0
2016-07-20 09:30:00,48.8,48.86,48.61,48.78,15497.0,42.0221,42.0737,41.8584,42.0048,15497.0
2016-07-20 09:40:00,48.78,48.84,48.72,48.73,5526.0,42.0048,42.0565,41.9532,41.9618,5526.0
2016-07-20 09:50:00,48.74,48.78,48.72,48.75,7789.0,41.9704,42.0048,41.9532,41.979,7789.0
2016-07-20 10:00:00,48.75,48.75,48.67,48.69,13499.0,41.979,41.979,41.9101,41.9273,13499.0
2016-07-20 10:10:00,48.71,48.81,48.7,48.81,10680.0,41.9446,42.0307,41.9359,42.0307,10680.0
2016-07-20 10:20:00,48.81,48.82,48.77,48.79,10750.0,42.0307,42.0393,41.9962,42.0134,10750.0
2016-07-20 10:30:00,48.8,48.84,48.79,48.83,10563.0,42.0221,42.0565,42.0134,42.0479,10563.0
2016-07-20 10:40:00,48.84,48.85,48.82,48.85,8439.0,42.0565,42.0651,42.0393,42.0651,8439.0
2016-07-20 10:50:00,48.84,48.87,48.82,48.83,9647.0,42.0565,42.0823,42.0393,42.0479,9647.0
2016-07-20 11:00:00,48.83,48.83,48.79,48.81,3649.0,42.0479,42.0479,42.0134,42.0307,3649.0
2016-07-20 11:10:00,48.81,48.86,48.81,48.86,3990.0,42.0307,42.0737,42.0307,42.0737,3990.0
2016-07-20 11:20:00,48.87,48.89,48.84,48.87,6556.0,42.0823,42.0996,42.0565,42.0823,6556.0
2016-07-20 11:30:00,48.88,48.88,48.86,48.86,4120.0,42.0909,42.0909,42.0737,42.0737,4120.0
2016-07-20 11:40:00,48.85,48.87,48.82,48.87,4142.0,42.0651,42.0823,42.0393,42.0823,4142.0
2016-07-20 11:50:00,48.87,48.87,48.84,48.84,3463.0,42.0823,42.0823,42.0565,42.0565,3463.0
2016-07-20 12:00:00,48.84,48.84,48.77,48.77,5628.0,42.0565,42.0565,41.9962,41.9962,5628.0
2016-07-20 12:10:00,48.77,48.82,48.76,48.8,3000.0,41.9962,42.0393,41.9876,42.0221,3000.0
2016-07-20 12:20:00,48.8,48.82,48.8,48.81,2500.0,42.0221,42.0393,42.0221,42.0307,2500.0
2016-07-20 12:30:00,48.8,48.82,48.8,48.81,3100.0,42.0221,42.0393,42.0221,42.0307,3100.0
2016-07-20 12:40:00,48.8,48.85,48.8,48.84,3404.0,42.0221,42.0651,42.0221,42.0565,3404.0
2016-07-20 12:50:00,48.84,48.84,48.83,48.84,2063.0,42.0565,42.0565,42.0479,42.0565,2063.0
2016-07-20 13:00:00,48.83,48.85,48.82,48.84,3708.0,42.0479,42.0651,42.0393,42.0565,3708.0
2016-07-20 13:10:00,48.84,48.86,48.84,48.85,2398.0,42.0565,42.0737,42.0565,42.0651,2398.0
2016-07-20 13:20:00,48.85,48.88,48.85,48.87,3609.0,42.0651,42.0909,42.0651,42.0823,3609.0
2016-07-20 13:30:00,48.87,48.91,48.87,48.89,6977.0,42.0823,42.1168,42.0823,42.0996,6977.0
2016-07-20 13:40:00,48.89,48.91,48.88,48.91,3772.0,42.0996,42.1168,42.0909,42.1168,3772.0
2016-07-20 13:50:00,48.91,48.92,48.87,48.87,4014.0,42.1168,42.1254,42.0823,42.0823,4014.0
2016-07-20 14:00:00,48.87,48.9,48.86,48.9,4966.0,42.0823,42.1082,42.0737,42.1082,4966.0
2016-07-20 14:10:00,48.9,48.92,48.89,48.91,6046.0,42.1082,42.1254,42.0996,42.1168,6046.0
2016-07-20 14:20:00,48.91,48.91,48.9,48.9,5805.0,42.1168,42.1168,42.1082,42.1082,5805.0
2016-07-20 14:30:00,48.89,48.89,48.84,48.85,13448.0,42.0996,42.0996,42.0565,42.0651,13448.0
2016-07-20 14:40:00,48.86,48.86,48.83,48.84,11921.0,42.0737,42.0737,42.0479,42.0565,11921.0
2016-07-20 14:50:00,48.84,48.87,48.83,48.86,9173.0,42.0565,42.0823,42.0479,42.0737,9173.0
2016-07-20 15:00:00,48.86,48.86,48.81,48.84,6036.0,42.0737,42.0737,42.0307,42.0565,6036.0
2016-07-20 15:10:00,48.83,48.85,48.82,48.82,5217.0,42.0479,42.0651,42.0393,42.0393,5217.0
2016-07-20 15:20:00,48.82,48.84,48.8,48.81,11752.0,42.0393,42.0565,42.0221,42.0307,11752.0
2016-07-20 15:30:00,48.81,48.83,48.79,48.82,12226.0,42.0307,42.0479,42.0134,42.0393,12226.0
2016-07-20 15:40:00,48.83,48.83,48.79,48.79,19447.0,42.0479,42.0479,42.0134,42.0134,19447.0
2016-07-20 15:50:00,48.79,48.82,48.78,48.79,39886.0,42.0134,42.0393,42.0048,42.0134,39886.0
2016-07-21 09:30:00,48.7,48.81,48.68,48.7,9734.0,41.9359,42.0307,41.9187,41.9359,9734.0
2016-07-21 09:40:00,48.72,48.82,48.69,48.81,8409.0,41.9532,42.0393,41.9273,42.0307,8409.0
2016-07-21 09:50:00,48.82,48.86,48.76,48.76,10214.0,42.0393,42.0737,41.9876,41.9876,10214.0
2016-07-21 10:00:00,48.73,48.78,48.69,48.75,7294.0,41.9618,42.0048,41.9273,41.979,7294.0
2016-07-21 10:10:00,48.78,48.83,48.75,48.79,17335.0,42.0048,42.0479,41.979,42.0134,17335.0
2016-07-21 10:20:00,48.79,48.84,48.79,48.84,7342.0,42.0134,42.0565,42.0134,42.0565,7342.0
2016-07-21 10:30:00,48.84,48.85,48.81,48.83,8857.0,42.0565,42.0651,42.0307,42.0479,8857.0
2016-07-21 10:40:00,48.82,48.87,48.81,48.87,6119.0,42.0393,42.0823,42.0307,42.0823,6119.0
2016-07-21 10:50:00,48.87,48.9,48.85,48.86,11609.0,42.0823,42.1082,42.0651,42.0737,11609.0
2016-07-21 11:00:00,48.86,48.86,48.78,48.8,19139.0,42.0737,42.0737,42.0048,42.0221,19139.0
2016-07-21 11:10:00,48.8,48.85,48.79,48.85,10361.0,42.0221,42.0651,42.0134,42.0651,10361.0
2016-07-21 11:20:00,48.84,48.84,48.75,48.79,15908.0,42.0565,42.0565,41.979,42.0134,15908.0
2016-07-21 11:30:00,48.78,48.79,48.71,48.71,12117.0,42.0048,42.0134,41.9446,41.9446,12117.0
2016-07-21 11:40:00,48.71,48.72,48.63,48.65,13761.0,41.9446,41.9532,41.8757,41.8929,13761.0
2016-07-21 11:50:00,48.64,48.72,48.61,48.72,6259.0,41.8843,41.9532,41.8584,41.9532,6259.0
2016-07-21 12:00:00,48.71,48.73,48.69,48.71,5724.0,41.9446,41.9618,41.9273,41.9446,5724.0
2016-07-21 12:10:00,48.71,48.78,48.71,48.72,11128.0,41.9446,42.0048,41.9446,41.9532,11128.0
2016-07-21 12:20:00,48.71,48.71,48.62,48.64,7709.0,41.9446,41.9446,41.8671,41.8843,7709.0
2016-07-21 12:30:00,48.64,48.66,48.62,48.65,5804.0,41.8843,41.9015,41.8671,41.8929,5804.0
2016-07-21 12:40:00,48.64,48.66,48.63,48.63,5935.0,41.8843,41.9015,41.8757,41.8757,5935.0
2016-07-21 12:50:00,48.63,48.65,48.6,48.65,5002.0,41.8757,41.8929,41.8498,41.8929,5002.0
2016-07-21 13:00:00,48.64,48.66,48.64,48.66,6967.0,41.8843,41.9015,41.8843,41.9015,6967.0
2016-07-21 13:10:00,48.66,48.73,48.65,48.73,7332.0,41.9015,41.9618,41.8929,41.9618,7332.0
2016-07-21 13:20:00,48.73,48.74,48.7,48.73,11149.0,41.9618,41.9704,41.9359,41.9618,11149.0
2016-07-21 13:30:00,48.73,48.73,48.7,48.72,7196.0,41.9618,41.9618,41.9359,41.9532,7196.0
2016-07-21 13:40:00,48.73,48.75,48.66,48.67,9600.0,41.9618,41.979,41.9015,41.9101,9600.0
2016-07-21 13:50:00,48.67,48.67,48.63,48.65,40941.0,41.9101,41.9101,41.8757,41.8929,40941.0
2016-07-21 14:00:00,48.64,48.65,48.59,48.59,11673.0,41.8843,41.8929,41.8412,41.8412,11673.0
2016-07-21 14:10:00,48.58,48.6,48.55,48.57,8152.0,41.8326,41.8498,41.8068,41.824,8152.0
2016-07-21 14:20:00,48.57,48.59,48.55,48.58,10114.0,41.824,41.8412,41.8068,41.8326,10114.0
2016-07-21 14:30:00,48.57,48.59,48.55,48.59,6972.0,41.824,41.8412,41.8068,41.8412,6972.0
2016-07-21 14:40:00,48.59,48.6,48.52,48.55,20085.0,41.8412,41.8498,41.7809,41.8068,20085.0
2016-07-21 14:50:00,48.55,48.6,48.55,48.6,18245.0,41.8068,41.8498,41.8068,41.8498,18245.0
2016-07-21 15:00:00,48.59,48.6,48.55,48.55,38833.0,41.8412,41.8498,41.8068,41.8068,38833.0
2016-07-21 15:10:00,48.56,48.57,48.53,48.55,16161.0,41.8154,41.824,41.7896,41.8068,16161.0
2016-07-21 15:20:00,48.55,48.62,48.55,48.62,19212.0,41.8068,41.8671,41.8068,41.8671,19212.0
2016-07-21 15:30:00,48.62,48.64,48.59,48.59,28502.0,41.8671,41.8843,41.8412,41.8412,28502.0
2016-07-21 15:40:00,48.59,48.66,48.58,48.63,47075.0,41.8412,41.9015,41.8326,41.8757,47075.0
2016-07-21 15:50:00,48.64,48.64,48.62,48.64,74889.0,41.8843,41.8843,41.8671,41.8843,74889.0
2016-07-22 09:30:00,48.64,48.81,48.64,48.78,8572.0,41.8843,42.0307,41.8843,42.0048,8572.0
2016-07-22 09:40:00,48.78,48.8,48.75,48.78,3227.0,42.0048,42.0221,41.979,42.0048,3227.0
2016-07-22 09:50:00,48.79,48.8,48.74,48.78,10204.0,42.0134,42.0221,41.9704,42.0048,10204.0
2016-07-22 10:00:00,48.78,48.86,48.75,48.75,8541.0,42.0048,42.0737,41.979,41.979,8541.0
2016-07-22 10:10:00,48.75,48.8,48.74,48.75,27845.0,41.979,42.0221,41.9704,41.979,27845.0
2016-07-22 10:20:00,48.75,48.81,48.74,48.81,4600.0,41.979,42.0307,41.9704,42.0307,4600.0
2016-07-22 10:30:00,48.8,48.86,48.8,48.84,6650.0,42.0221,42.0737,42.0221,42.0565,6650.0
2016-07-22 10:40:00,48.84,48.92,48.84,48.91,11151.0,42.0565,42.1254,42.0565,42.1168,11151.0
2016-07-22 10:50:00,48.91,48.92,48.88,48.91,4800.0,42.1168,42.1254,42.0909,42.1168,4800.0
2016-07-22 11:00:00,48.91,48.91,48.82,48.86,6558.0,42.1168,42.1168,42.0393,42.0737,6558.0
2016-07-22 11:10:00,48.85,48.86,48.82,48.82,3967.0,42.0651,42.0737,42.0393,42.0393,3967.0
2016-07-22 11:20:00,48.82,48.87,48.81,48.87,8243.0,42.0393,42.0823,42.0307,42.0823,8243.0
2016-07-22 11:30:00,48.87,48.92,48.87,48.88,3540.0,42.0823,42.1254,42.0823,42.0909,3540.0
2016-07-22 11:40:00,48.87,48.92,48.87,48.92,4482.0,42.0823,42.1254,42.0823,42.1254,4482.0
2016-07-22 11:50:00,48.91,48.98,48.91,48.97,7038.0,42.1168,42.1771,42.1168,42.1684,7038.0
2016-07-22 12:00:00,48.98,48.99,48.96,48.97,3306.0,42.1771,42.1857,42.1598,42.1684,3306.0
2016-07-22 12:10:00,48.97,49.0,48.97,48.99,4310.0,42.1684,42.1943,42.1684,42.1857,4310.0
2016-07-22 12:20:00,49.0,49.08,48.99,49.07,16264.0,42.1943,42.2632,42.1857,42.2546,16264.0
2016-07-22 12:30:00,49.08,49.08,49.04,49.07,5074.0,42.2632,42.2632,42.2287,42.2546,5074.0
2016-07-22 12:40:00,49.07,49.12,49.06,49.1,5326.0,42.2546,42.2976,42.2459,42.2804,5326.0
2016-07-22 12:50:00,49.09,49.11,49.09,49.1,6199.0,42.2718,42.289,42.2718,42.2804,6199.0
2016-07-22 13:00:00,49.11,49.14,49.1,49.12,5361.0,42.289,42.3148,42.2804,42.2976,5361.0
2016-07-22 13:10:00,49.12,49.12,49.11,49.12,2068.0,42.2976,42.2976,42.289,42.2976,2068.0
2016-07-22 13:20:00,49.12,49.14,49.12,49.14,4379.0,42.2976,42.3148,42.2976,42.3148,4379.0
2016-07-22 13:30:00,49.14,49.14,49.1,49.1,8008.0,42.3148,42.3148,42.2804,42.2804,8008.0
2016-07-22 13:40:00,49.1,49.13,49.1,49.12,8008.0,42.2804,42.3062,42.2804,42.2976,8008.0
2016-07-22 13:50:00,49.11,49.12,49.1,49.11,4549.0,42.289,42.2976,42.2804,42.289,4549.0
2016-07-22 14:00:00,49.11,49.15,49.09,49.14,20968.0,42.289,42.3234,42.2718,42.3148,20968.0
2016-07-22 14:10:00,49.14,49.16,49.13,49.16,11280.0,42.3148,42.3321,42.3062,42.3321,11280.0
2016-07-22 14:20:00,49.16,49.16,49.13,49.13,14559.0,42.3321,42.3321,42.3062,42.3062,14559.0
2016-07-22 14:30:00,49.14,49.16,49.14,49.16,5777.0,42.3148,42.3321,42.3148,42.3321,5777.0
2016-07-22 14:40:00,49.16,49.18,49.14,49.18,7681.0,42.3321,42.3493,42.3148,42.3493,7681.0
2016-07-22 14:50:00,49.17,49.2,49.17,49.19,9437.0,42.3407,42.3665,42.3407,42.3579,9437.0
2016-07-22 15:00:00,49.19,49.19,49.13,49.14,27025.0,42.3579,42.3579,42.3062,42.3148,27025.0
2016-07-22 15:10:00,49.13,49.18,49.13,49.16,12313.0,42.3062,42.3493,42.3062,42.3321,12313.0
2016-07-22 15:20:00,49.16,49.21,49.15,49.18,11492.0,42.3321,42.3751,42.3234,42.3493,11492.0
2016-07-22 15:30:00,49.18,49.19,49.16,49.18,14562.0,42.3493,42.3579,42.3321,42.3493,14562.0
2016-07-22 15:40:00,49.18,49.21,49.17,49.18,24659.0,42.3493,42.3751,42.3407,42.3493,24659.0
2016-07-22 15:50:00,49.19,49.19,49.14,49.16,67935.0,42.3579,42.3579,42.3148,42.3321,67935.0
2016-07-25 09:30:00,49.06,49.14,49.02,49.12,11057.0,42.2459,42.3148,42.2115,42.2976,11057.0
2016-07-25 09:40:00,49.14,49.25,49.11,49.23,11747.0,42.3148,42.4096,42.289,42.3923,11747.0
2016-07-25 09:50:00,49.22,49.29,49.22,49.29,33418.0,42.3837,42.444,42.3837,42.444,33418.0
2016-07-25 10:00:00,49.28,49.29,49.23,49.26,25183.0,42.4354,42.444,42.3923,42.4182,25183.0
2016-07-25 10:10:00,49.25,49.26,49.19,49.21,59688.0,42.4096,42.4182,42.3579,42.3751,59688.0
2016-07-25 10:20:00,49.2,49.22,49.17,49.22,12501.0,42.3665,42.3837,42.3407,42.3837,12501.0
2016-07-25 10:30:00,49.22,49.26,49.2,49.26,8509.0,42.3837,42.4182,42.3665,42.4182,8509.0
2016-07-25 10:40:00,49.26,49.3,49.25,49.29,24762.0,42.4182,42.4526,42.4096,42.444,24762.0
2016-07-25 10:50:00,49.29,49.31,49.24,49.27,12239.0,42.444,42.4612,42.4009,42.4268,12239.0
2016-07-25 11:00:00,49.27,49.28,49.24,49.26,20832.0,42.4268,42.4354,42.4009,42.4182,20832.0
2016-07-25 11:10:00,49.25,49.31,49.24,49.27,26211.0,42.4096,42.4612,42.4009,42.4268,26211.0
2016-07-25 11:20:00,49.28,49.31,49.26,49.3,39816.0,42.4354,42.4612,42.4182,42.4526,39816.0
2016-07-25 11:30:00,49.3,49.32,49.29,49.3,6329.0,42.4526,42.4698,42.444,42.4526,6329.0
2016-07-25 11:40:00,49.3,49.31,49.26,49.29,9324.0,42.4526,42.4612,42.4182,42.444,9324.0
2016-07-25 11:50:00,49.3,49.33,49.28,49.3,8850.0,42.4526,42.4784,42.4354,42.4526,8850.0
2016-07-25 12:00:00,49.3,49.32,49.29,49.31,11866.0,42.4526,42.4698,42.444,42.4612,11866.0
2016-07-25 12:10:00,49.3,49.31,49.28,49.31,22755.0,42.4526,42.4612,42.4354,42.4612,22755.0
2016-07-25 12:20:00,49.3,49.32,49.29,49.29,43551.0,42.4526,42.4698,42.444,42.444,43551.0
2016-07-25 12:30:00,49.28,49.29,49.26,49.27,10272.0,42.4354,42.444,42.4182,42.4268,10272.0
2016-07-25 12:40:00,49.27,49.32,49.26,49.31,20301.0,42.4268,42.4698,42.4182,42.4612,20301.0
2016-07-25 12:50:00,49.3,49.36,49.3,49.35,14966.0,42.4526,42.5043,42.4526,42.4957,14966.0
2016-07-25 13:00:00,49.35,49.36,49.34,49.35,22130.0,42.4957,42.5043,42.4871,42.4957,22130.0
2016-07-25 13:10:00,49.35,49.39,49.35,49.38,11289.0,42.4957,42.5301,42.4957,42.5215,11289.0
2016-07-25 13:20:00,49.37,49.4,49.37,49.39,4800.0,42.5129,42.5387,42.5129,42.5301,4800.0
2016-07-25 13:30:00,49.4,49.4,49.34,49.38,10060.0,42.5387,42.5387,42.4871,42.5215,10060.0
2016-07-25 13:40:00,49.38,49.39,49.33,49.36,35224.0,42.5215,42.5301,42.4784,42.5043,35224.0
2016-07-25 13:50:00,49.36,49.4,49.36,49.39,13900.0,42.5043,42.5387,42.5043,42.5301,13900.0
2016-07-25 14:00:00,49.4,49.43,49.38,49.42,21003.0,42.5387,42.5646,42.5215,42.5559,21003.0
2016-07-25 14:10:00,49.41,49.41,49.39,49.4,13549.0,42.5473,42.5473,42.5301,42.5387,13549.0
2016-07-25 14:20:00,49.4,49.42,49.38,49.41,38373.0,42.5387,42.5559,42.5215,42.5473,38373.0
2016-07-25 14:30:00,49.39,49.42,49.39,49.41,50316.0,42.5301,42.5559,42.5301,42.5473,50316.0
2016-07-25 14:40:00,49.41,49.45,49.4,49.45,18420.0,42.5473,42.5818,42.5387,42.5818,18420.0
2016-07-25 14:50:00,49.45,49.45,49.39,49.41,55651.0,42.5818,42.5818,42.5301,42.5473,55651.0
2016-07-25 15:00:00,49.4,49.4,49.36,49.36,21255.0,42.5387,42.5387,42.5043,42.5043,21255.0
2016-07-25 15:10:00,49.36,49.42,49.36,49.41,59133.0,42.5043,42.5559,42.5043,42.5473,59133.0
2016-07-25 15:20:00,49.42,49.42,49.39,49.41,13654.0,42.5559,42.5559,42.5301,42.5473,13654.0
2016-07-25 15:30:00,49.41,49.46,49.41,49.45,26524.0,42.5473,42.5904,42.5473,42.5818,26524.0
2016-07-25 15:40:00,49.46,49.47,49.43,49.46,36047.0,42.5904,42.599,42.5646,42.5904,36047.0
2016-07-25 15:50:00,49.45,49.53,49.44,49.51,152520.0,42.5818,42.6507,42.5732,42.6334,152520.0
2016-07-26 09:30:00,49.51,49.68,49.42,49.67,11452.0,42.6334,42.7798,42.5559,42.7712,11452.0
2016-07-26 09:40:00,49.67,49.7,49.49,49.54,41356.0,42.7712,42.7971,42.6162,42.6593,41356.0
2016-07-26 09:50:00,49.55,49.63,49.54,49.57,40126.0,42.6679,42.7368,42.6593,42.6851,40126.0
2016-07-26 10:00:00,49.58,49.59,49.52,49.53,26210.0,42.6937,42.7023,42.6421,42.6507,26210.0
2016-07-26 10:10:00,49.52,49.53,49.47,49.48,57686.0,42.6421,42.6507,42.599,42.6076,57686.0
2016-07-26 10:20:00,49.48,49.5,49.42,49.46,64552.0,42.6076,42.6248,42.5559,42.5904,64552.0
2016-07-26 10:30:00,49.47,49.51,49.36,49.37,21610.0,42.599,42.6334,42.5043,42.5129,21610.0
2016-07-26 10:40:00,49.37,49.43,49.37,49.41,19350.0,42.5129,42.5646,42.5129,42.5473,19350.0
2016-07-26 10:50:00,49.41,49.43,49.22,49.23,34684.0,42.5473,42.5646,42.3837,42.3923,34684.0
2016-07-26 11:00:00,49.22,49.28,49.22,49.27,17473.0,42.3837,42.4354,42.3837,42.4268,17473.0
2016-07-26 11:10:00,49.27,49.29,49.24,49.29,25995.0,42.4268,42.444,42.4009,42.444,25995.0
2016-07-26 11:20:00,49.28,49.29,49.21,49.23,31171.0,42.4354,42.444,42.3751,42.3923,31171.0
2016-07-26 11:30:00,49.23,49.33,49.21,49.29,15475.0,42.3923,42.4784,42.3751,42.444,15475.0
2016-07-26 11:40:00,49.29,49.35,49.28,49.34,7247.0,42.444,42.4957,42.4354,42.4871,7247.0
2016-07-26 11:50:00,49.32,49.4,49.31,49.39,11211.0,42.4698,42.5387,42.4612,42.5301,11211.0
2016-07-26 12:00:00,49.39,49.45,49.39,49.44,7797.0,42.5301,42.5818,42.5301,42.5732,7797.0
2016-07-26 12:10:00,49.43,49.47,49.39,49.47,9647.0,42.5646,42.599,42.5301,42.599,9647.0
2016-07-26 12:20:00,49.46,49.54,49.46,49.52,9436.0,42.5904,42.6593,42.5904,42.6421,9436.0
2016-07-26 12:30:00,49.51,49.53,49.5,49.5,6930.0,42.6334,42.6507,42.6248,42.6248,6930.0
2016-07-26 12:40:00,49.5,49.5,49.47,49.47,11861.0,42.6248,42.6248,42.599,42.599,11861.0
2016-07-26 12:50:00,49.48,49.49,49.45,49.48,14791.0,42.6076,42.6162,42.5818,42.6076,14791.0
2016-07-26 13:00:00,49.48,49.51,49.47,49.48,18888.0,42.6076,42.6334,42.599,42.6076,18888.0
2016-07-26 13:10:00,49.48,49.49,49.46,49.49,5629.0,42.6076,42.6162,42.5904,42.6162,5629.0
2016-07-26 13:20:00,49.48,49.49,49.43,49.44,22093.0,42.6076,42.6162,42.5646,42.5732,22093.0
2016-07-26 13:30:00,49.43,49.44,49.41,49.43,6147.0,42.5646,42.5732,42.5473,42.5646,6147.0
2016-07-26 13:40:00,49.42,49.44,49.39,49.42,3387.0,42.5559,42.5732,42.5301,42.5559,3387.0
2016-07-26 13:50:00,49.41,49.45,49.41,49.44,5754.0,42.5473,42.5818,42.5473,42.5732,5754.0
2016-07-26 14:00:00,49.43,49.47,49.43,49.44,16490.0,42.5646,42.599,42.5646,42.5732,16490.0
2016-07-26 14:10:00,49.43,49.43,49.4,49.42,12167.0,42.5646,42.5646,42.5387,42.5559,12167.0
2016-07-26 14:20:00,49.42,49.53,49.41,49.51,15043.0,42.5559,42.6507,42.5473,42.6334,15043.0
2016-07-26 14:30:00,49.51,49.55,49.5,49.52,18488.0,42.6334,42.6679,42.6248,42.6421,18488.0
2016-07-26 14:40:00,49.52,49.53,49.47,49.48,24300.0,42.6421,42.6507,42.599,42.6076,24300.0
2016-07-26 14:50:00,49.48,49.49,49.43,49.43,11011.0,42.6076,42.6162,42.5646,42.5646,11011.0
2016-07-26 15:00:00,49.43,49.46,49.42,49.43,10059.0,42.5646,42.5904,42.5559,42.5646,10059.0
2016-07-26 15:10:00,49.43,49.46,49.4,49.41,23010.0,42.5646,42.5904,42.5387,42.5473,23010.0
2016-07-26 15:20:00,49.41,49.42,49.37,49.41,27122.0,42.5473,42.5559,42.5129,42.5473,27122.0
2016-07-26 15:30:00,49.41,49.45,49.4,49.45,38625.0,42.5473,42.5818,42.5387,42.5818,38625.0
2016-07-26 15:40:00,49.45,49.45,49.4,49.44,40673.0,42.5818,42.5818,42.5387,42.5732,40673.0
2016-07-26 15:50:00,49.43,49.47,49.42,49.46,59819.0,42.5646,42.599,42.5559,42.5904,59819.0
2016-07-27 09:30:00,49.44,49.58,49.44,49.49,14544.0,42.5732,42.6937,42.5732,42.6162,14544.0
2016-07-27 09:40:00,49.5,49.51,49.36,49.39,9511.0,42.6248,42.6334,42.5043,42.5301,9511.0
2016-07-27 09:50:00,49.39,49.4,49.34,49.35,11432.0,42.5301,42.5387,42.4871,42.4957,11432.0
2016-07-27 10:00:00,49.36,49.39,49.32,49.38,11103.0,42.5043,42.5301,42.4698,42.5215,11103.0
2016-07-27 10:10:00,49.39,49.44,49.38,49.44,11138.0,42.5301,42.5732,42.5215,42.5732,11138.0
2016-07-27 10:20:00,49.43,49.46,49.41,49.44,9008.0,42.5646,42.5904,42.5473,42.5732,9008.0
2016-07-27 10:30:00,49.43,49.52,49.41,49.51,14810.0,42.5646,42.6421,42.5473,42.6334,14810.0
2016-07-27 10:40:00,49.51,49.52,49.44,49.47,18019.0,42.6334,42.6421,42.5732,42.599,18019.0
2016-07-27 10:50:00,49.47,49.49,49.4,49.4,13153.0,42.599,42.6162,42.5387,42.5387,13153.0
2016-07-27 11:00:00,49.4,49.44,49.37,49.44,7802.0,42.5387,42.5732,42.5129,42.5732,7802.0
2016-07-27 11:10:00,49.44,49.47,49.42,49.45,10360.0,42.5732,42.599,42.5559,42.5818,10360.0
2016-07-27 11:20:00,49.46,49.55,49.43,49.53,16300.0,42.5904,42.6679,42.5646,42.6507,16300.0
2016-07-27 11:30:00,49.51,49.52,49.47,49.51,7327.0,42.6334,42.6421,42.599,42.6334,7327.0
2016-07-27 11:40:00,49.5,49.51,49.47,49.51,5913.0,42.6248,42.6334,42.599,42.6334,5913.0
2016-07-27 11:50:00,49.51,49.54,49.46,49.47,5746.0,42.6334,42.6593,42.5904,42.599,5746.0
2016-07-27 12:00:00,49.47,49.47,49.38,49.39,12361.0,42.599,42.599,42.5215,42.5301,12361.0
2016-07-27 12:10:00,49.38,49.45,49.38,49.44,11871.0,42.5215,42.5818,42.5215,42.5732,11871.0
2016-07-27 12:20:00,49.44,49.48,49.42,49.48,8355.0,42.5732,42.6076,42.5559,42.6076,8355.0
2016-07-27 12:30:00,49.48,49.51,49.46,49.49,5421.0,42.6076,42.6334,42.5904,42.6162,5421.0
2016-07-27 12:40:00,49.49,49.5,49.48,49.48,4029.0,42.6162,42.6248,42.6076,42.6076,4029.0
2016-07-27 12:50:00,49.48,49.51,49.47,49.51,6785.0,42.6076,42.6334,42.599,42.6334,6785.0
2016-07-27 13:00:00,49.52,49.53,49.51,49.51,2579.0,42.6421,42.6507,42.6334,42.6334,2579.0
2016-07-27 13:10:00,49.51,49.51,49.47,49.48,7886.0,42.6334,42.6334,42.599,42.6076,7886.0
2016-07-27 13:20:00,49.47,49.48,49.45,49.46,5300.0,42.599,42.6076,42.5818,42.5904,5300.0
2016-07-27 13:30:00,49.47,49.53,49.46,49.53,6850.0,42.599,42.6507,42.5904,42.6507,6850.0
2016-07-27 13:40:00,49.53,49.6,49.53,49.58,12717.0,42.6507,42.7109,42.6507,42.6937,12717.0
2016-07-27 13:50:00,49.57,49.58,49.54,49.55,12591.0,42.6851,42.6937,42.6593,42.6679,12591.0
2016-07-27 14:00:00,49.55,49.58,49.44,49.57,22239.0,42.6679,42.6937,42.5732,42.6851,22239.0
2016-07-27 14:10:00,49.57,49.68,49.55,49.64,27342.0,42.6851,42.7798,42.6679,42.7454,27342.0
2016-07-27 14:20:00,49.65,49.68,49.63,49.63,21957.0,42.754,42.7798,42.7368,42.7368,21957.0
2016-07-27 14:30:00,49.64,49.69,49.63,49.67,18184.0,42.7454,42.7884,42.7368,42.7712,18184.0
2016-07-27 14:40:00,49.67,49.72,49.67,49.71,14217.0,42.7712,42.8143,42.7712,42.8057,14217.0
2016-07-27 14:50:00,49.71,49.72,49.69,49.71,9198.0,42.8057,42.8143,42.7884,42.8057,9198.0
2016-07-27 15:00:00,49.71,49.74,49.7,49.71,14523.0,42.8057,42.8315,42.7971,42.8057,14523.0
2016-07-27 15:10:00,49.71,49.77,49.7,49.75,24341.0,42.8057,42.8573,42.7971,42.8401,24341.0
2016-07-27 15:20:00,49.74,49.75,49.69,49.75,50391.0,42.8315,42.8401,42.7884,42.8401,50391.0
2016-07-27 15:30:00,49.75,49.76,49.73,49.73,22069.0,42.8401,42.8487,42.8229,42.8229,22069.0
2016-07-27 15:40:00,49.73,49.76,49.64,49.65,40639.0,42.8229,42.8487,42.7454,42.754,40639.0
2016-07-27 15:50:00,49.66,49.67,49.54,49.55,176097.0,42.7626,42.7712,42.6593,42.6679,176097.0
2016-07-28 09:30:00,49.36,49.53,49.31,49.36,10778.0,42.5043,42.6507,42.4612,42.5043,10778.0
2016-07-28 09:40:00,49.36,49.39,49.27,49.33,28872.0,42.5043,42.5301,42.4268,42.4784,28872.0
2016-07-28 09:50:00,49.33,49.44,49.33,49.41,23259.0,42.4784,42.5732,42.4784,42.5473,23259.0
2016-07-28 10:00:00,49.4,49.48,49.38,49.45,19843.0,42.5387,42.6076,42.5215,42.5818,19843.0
2016-07-28 10:10:00,49.46,49.46,49.37,49.39,13801.0,42.5904,42.5904,42.5129,42.5301,13801.0
2016-07-28 10:20:00,49.38,49.4,49.33,49.36,24756.0,42.5215,42.5387,42.4784,42.5043,24756.0
2016-07-28 10:30:00,49.37,49.37,49.2,49.21,24550.0,42.5129,42.5129,42.3665,42.3751,24550.0
2016-07-28 10:40:00,49.23,49.27,49.2,49.25,21964.0,42.3923,42.4268,42.3665,42.4096,21964.0
2016-07-28 10:50:00,49.25,49.25,49.19,49.2,12762.0,42.4096,42.4096,42.3579,42.3665,12762.0
2016-07-28 11:00:00,49.2,49.26,49.19,49.23,26992.0,42.3665,42.4182,42.3579,42.3923,26992.0
2016-07-28 11:10:00,49.22,49.23,49.18,49.2,25886.0,42.3837,42.3923,42.3493,42.3665,25886.0
2016-07-28 11:20:00,49.2,49.23,49.14,49.15,32092.0,42.3665,42.3923,42.3148,42.3234,32092.0
2016-07-28 11:30:00,49.15,49.18,49.14,49.16,32777.0,42.3234,42.3493,42.3148,42.3321,32777.0
2016-07-28 11:40:00,49.16,49.16,49.13,49.16,37312.0,42.3321,42.3321,42.3062,42.3321,37312.0
2016-07-28 11:50:00,49.16,49.18,49.14,49.15,45151.0,42.3321,42.3493,42.3148,42.3234,45151.0
2016-07-28 12:00:00,49.14,49.25,49.14,49.2,18139.0,42.3148,42.4096,42.3148,42.3665,18139.0
2016-07-28 12:10:00,49.21,49.23,49.19,49.22,22030.0,42.3751,42.3923,42.3579,42.3837,22030.0
2016-07-28 12:20:00,49.22,49.22,49.17,49.21,14601.0,42.3837,42.3837,42.3407,42.3751,14601.0
2016-07-28 12:30:00,49.22,49.27,49.19,49.23,13431.0,42.3837,42.4268,42.3579,42.3923,13431.0
2016-07-28 12:40:00,49.23,49.32,49.21,49.3,17493.0,42.3923,42.4698,42.3751,42.4526,17493.0
2016-07-28 12:50:00,49.3,49.31,49.27,49.28,13812.0,42.4526,42.4612,42.4268,42.4354,13812.0
2016-07-28 13:00:00,49.28,49.38,49.27,49.38,18055.0,42.4354,42.5215,42.4268,42.5215,18055.0
2016-07-28 13:10:00,49.38,49.38,49.32,49.33,18348.0,42.5215,42.5215,42.4698,42.4784,18348.0
2016-07-28 13:20:00,49.32,49.33,49.29,49.33,16879.0,42.4698,42.4784,42.444,42.4784,16879.0
2016-07-28 13:30:00,49.34,49.37,49.28,49.29,33258.0,42.4871,42.5129,42.4354,42.444,33258.0
2016-07-28 13:40:00,49.28,49.3,49.25,49.29,17808.0,42.4354,42.4526,42.4096,42.444,17808.0
2016-07-28 13:50:00,49.28,49.3,49.23,49.27,23960.0,42.4354,42.4526,42.3923,42.4268,23960.0
2016-07-28 14:00:00,49.27,49.3,49.26,49.3,13292.0,42.4268,42.4526,42.4182,42.4526,13292.0
2016-07-28 14:10:00,49.3,49.31,49.24,49.26,34267.0,42.4526,42.4612,42.4009,42.4182,34267.0
2016-07-28 14:20:00,49.25,49.27,49.23,49.26,21100.0,42.4096,42.4268,42.3923,42.4182,21100.0
2016-07-28 14:30:00,49.26,49.41,49.25,49.41,10077.0,42.4182,42.5473,42.4096,42.5473,10077.0
2016-07-28 14:40:00,49.41,49.41,49.27,49.29,27683.0,42.5473,42.5473,42.4268,42.444,27683.0
2016-07-28 14:50:00,49.29,49.29,49.24,49.24,25851.0,42.444,42.444,42.4009,42.4009,25851.0
2016-07-28 15:00:00,49.25,49.38,49.25,49.37,22953.0,42.4096,42.5215,42.4096,42.5129,22953.0
2016-07-28 15:10:00,49.38,49.42,49.3,49.34,33040.0,42.5215,42.5559,42.4526,42.4871,33040.0
2016-07-28 15:20:00,49.34,49.36,49.28,49.31,28289.0,42.4871,42.5043,42.4354,42.4612,28289.0
2016-07-28 15:30:00,49.31,49.43,49.3,49.3,70066.0,42.4612,42.5646,42.4526,42.4526,70066.0
2016-07-28 15:40:00,49.3,49.41,49.29,49.41,138112.0,42.4526,42.5473,42.444,42.5473,138112.0
2016-07-28 15:50:00,49.41,49.47,49.4,49.41,103815.0,42.5473,42.599,42.5387,42.5473,103815.0
2016-07-29 09:30:00,49.05,49.05,48.17,48.17,39217.0,42.2373,42.2373,41.4796,41.4796,39217.0
2016-07-29 09:40:00,48.23,48.59,48.22,48.58,32788.0,41.5312,41.8412,41.5226,41.8326,32788.0
2016-07-29 09:50:00,48.59,48.65,48.19,48.3,32763.0,41.8412,41.8929,41.4968,41.5915,32763.0
2016-07-29 10:00:00,48.29,48.34,48.18,48.18,36126.0,41.5829,41.6259,41.4882,41.4882,36126.0
2016-07-29 10:10:00,48.17,48.27,48.17,48.2,34671.0,41.4796,41.5657,41.4796,41.5054,34671.0
2016-07-29 10:20:00,48.2,48.26,48.14,48.23,29370.0,41.5054,41.5571,41.4537,41.5312,29370.0
2016-07-29 10:30:00,48.23,48.45,48.2,48.44,34369.0,41.5312,41.7207,41.5054,41.7121,34369.0
2016-07-29 10:40:00,48.45,48.61,48.42,48.57,33106.0,41.7207,41.8584,41.6948,41.824,33106.0
2016-07-29 10:50:00,48.56,48.62,48.52,48.52,33285.0,41.8154,41.8671,41.7809,41.7809,33285.0
2016-07-29 11:00:00,48.53,48.65,48.52,48.57,39904.0,41.7896,41.8929,41.7809,41.824,39904.0
2016-07-29 11:10:00,48.57,48.67,48.56,48.66,27328.0,41.824,41.9101,41.8154,41.9015,27328.0
2016-07-29 11:20:00,48.67,48.68,48.6,48.62,35240.0,41.9101,41.9187,41.8498,41.8671,35240.0
2016-07-29 11:30:00,48.62,48.81,48.61,48.73,27524.0,41.8671,42.0307,41.8584,41.9618,27524.0
2016-07-29 11:40:00,48.74,48.93,48.68,48.9,33186.0,41.9704,42.134,41.9187,42.1082,33186.0
2016-07-29 11:50:00,48.91,48.94,48.86,48.88,33125.0,42.1168,42.1426,42.0737,42.0909,33125.0
2016-07-29 12:00:00,48.87,48.96,48.84,48.93,12159.0,42.0823,42.1598,42.0565,42.134,12159.0
2016-07-29 12:10:00,48.92,48.94,48.81,48.82,18071.0,42.1254,42.1426,42.0307,42.0393,18071.0
2016-07-29 12:20:00,48.81,48.82,48.74,48.74,36123.0,42.0307,42.0393,41.9704,41.9704,36123.0
2016-07-29 12:30:00,48.74,48.76,48.71,48.72,26200.0,41.9704,41.9876,41.9446,41.9532,26200.0
2016-07-29 12:40:00,48.72,48.74,48.65,48.66,18906.0,41.9532,41.9704,41.8929,41.9015,18906.0
2016-07-29 12:50:00,48.65,48.67,48.63,48.67,18388.0,41.8929,41.9101,41.8757,41.9101,18388.0
2016-07-29 13:00:00,48.67,48.98,48.67,48.98,27383.0,41.9101,42.1771,41.9101,42.1771,27383.0
2016-07-29 13:10:00,48.99,49.02,48.91,48.94,19658.0,42.1857,42.2115,42.1168,42.1426,19658.0
2016-07-29 13:20:00,48.94,49.08,48.94,49.04,15107.0,42.1426,42.2632,42.1426,42.2287,15107.0
2016-07-29 13:30:00,49.04,49.08,48.97,49.05,26200.0,42.2287,42.2632,42.1684,42.2373,26200.0
2016-07-29 13:40:00,49.05,49.06,48.96,48.99,17957.0,42.2373,42.2459,42.1598,42.1857,17957.0
2016-07-29 13:50:00,49.0,49.01,48.95,48.98,18447.0,42.1943,42.2029,42.1512,42.1771,18447.0
2016-07-29 14:00:00,48.98,49.08,48.92,49.06,49351.0,42.1771,42.2632,42.1254,42.2459,49351.0
2016-07-29 14:10:00,49.07,49.13,49.05,49.12,28297.0,42.2546,42.3062,42.2373,42.2976,28297.0
2016-07-29 14:20:00,49.1,49.19,49.1,49.18,25734.0,42.2804,42.3579,42.2804,42.3493,25734.0
2016-07-29 14:30:00,49.18,49.18,49.07,49.1,42715.0,42.3493,42.3493,42.2546,42.2804,42715.0
2016-07-29 14:40:00,49.11,49.16,49.1,49.15,29893.0,42.289,42.3321,42.2804,42.3234,29893.0
2016-07-29 14:50:00,49.14,49.2,49.14,49.16,27232.0,42.3148,42.3665,42.3148,42.3321,27232.0
2016-07-29 15:00:00,49.15,49.15,49.04,49.12,36659.0,42.3234,42.3234,42.2287,42.2976,36659.0
2016-07-29 15:10:00,49.13,49.21,49.12,49.14,34442.0,42.3062,42.3751,42.2976,42.3148,34442.0
2016-07-29 15:20:00,49.14,49.22,49.14,49.18,35422.0,42.3148,42.3837,42.3148,42.3493,35422.0
2016-07-29 15:30:00,49.19,49.19,49.1,49.13,64778.0,42.3579,42.3579,42.2804,42.3062,64778.0
2016-07-29 15:40:00,49.14,49.26,49.14,49.26,117253.0,42.3148,42.4182,42.3148,42.4182,117253.0
2016-07-29 15:50:00,49.26,49.26,49.16,49.19,196778.0,42.4182,42.4182,42.3321,42.3579,196778.0
2016-08-01 09:30:00,49.19,49.2,49.0,49.19,25719.0,42.3579,42.3665,42.1943,42.3579,25719.0
2016-08-01 09:40:00,49.2,49.33,49.14,49.2,19825.0,42.3665,42.4784,42.3148,42.3665,19825.0
2016-08-01 09:50:00,49.2,49.3,49.18,49.3,20672.0,42.3665,42.4526,42.3493,42.4526,20672.0
2016-08-01 10:00:00,49.29,49.43,49.22,49.43,48227.0,42.444,42.5646,42.3837,42.5646,48227.0
2016-08-01 10:10:00,49.43,49.52,49.37,49.46,31479.0,42.5646,42.6421,42.5129,42.5904,31479.0
2016-08-01 10:20:00,49.45,49.48,49.37,49.38,15712.0,42.5818,42.6076,42.5129,42.5215,15712.0
2016-08-01 10:30:00,49.38,49.4,49.31,49.32,13224.0,42.5215,42.5387,42.4612,42.4698,13224.0
2016-08-01 10:40:00,49.33,49.45,49.33,49.43,11468.0,42.4784,42.5818,42.4784,42.5646,11468.0
2016-08-01 10:50:00,49.43,49.51,49.43,49.51,16663.0,42.5646,42.6334,42.5646,42.6334,16663.0
2016-08-01 11:00:00,49.5,49.51,49.45,49.49,17220.0,42.6248,42.6334,42.5818,42.6162,17220.0
2016-08-01 11:10:00,49.48,49.49,49.45,49.47,13069.0,42.6076,42.6162,42.5818,42.599,13069.0
2016-08-01 11:20:00,49.46,49.47,49.42,49.47,11860.0,42.5904,42.599,42.5559,42.599,11860.0
2016-08-01 11:30:00,49.47,49.53,49.47,49.52,17917.0,42.599,42.6507,42.599,42.6421,17917.0
2016-08-01 11:40:00,49.53,49.53,49.5,49.53,11119.0,42.6507,42.6507,42.6248,42.6507,11119.0
2016-08-01 11:50:00,49.52,49.52,49.43,49.48,16629.0,42.6421,42.6421,42.5646,42.6076,16629.0
2016-08-01 12:00:00,49.49,49.49,49.35,49.36,11579.0,42.6162,42.6162,42.4957,42.5043,11579.0
2016-08-01 12:10:00,49.36,49.36,49.25,49.34,12127.0,42.5043,42.5043,42.4096,42.4871,12127.0
2016-08-01 12:20:00,49.34,49.37,49.33,49.35,8540.0,42.4871,42.5129,42.4784,42.4957,8540.0
2016-08-01 12:30:00,49.35,49.4,49.35,49.4,10282.0,42.4957,42.5387,42.4957,42.5387,10282.0
2016-08-01 12:40:00,49.4,49.44,49.38,49.44,8900.0,42.5387,42.5732,42.5215,42.5732,8900.0
2016-08-01 12:50:00,49.44,49.45,49.42,49.44,8400.0,42.5732,42.5818,42.5559,42.5732,8400.0
2016-08-01 13:00:00,49.45,49.45,49.39,49.41,16792.0,42.5818,42.5818,42.5301,42.5473,16792.0
2016-08-01 13:10:00,49.41,49.47,49.4,49.46,15341.0,42.5473,42.599,42.5387,42.5904,15341.0
2016-08-01 13:20:00,49.46,49.48,49.39,49.39,11767.0,42.5904,42.6076,42.5301,42.5301,11767.0
2016-08-01 13:30:00,49.4,49.4,49.32,49.32,17633.0,42.5387,42.5387,42.4698,42.4698,17633.0
2016-08-01 13:40:00,49.31,49.34,49.29,49.34,8954.0,42.4612,42.4871,42.444,42.4871,8954.0
2016-08-01 13:50:00,49.34,49.42,49.33,49.42,18267.0,42.4871,42.5559,42.4784,42.5559,18267.0
2016-08-01 14:00:00,49.43,49.44,49.38,49.38,19459.0,42.5646,42.5732,42.5215,42.5215,19459.0
2016-08-01 14:10:00,49.39,49.42,49.34,49.41,23804.0,42.5301,42.5559,42.4871,42.5473,23804.0
2016-08-01 14:20:00,49.41,49.5,49.41,49.48,35473.0,42.5473,42.6248,42.5473,42.6076,35473.0
2016-08-01 14:30:00,49.47,49.54,49.46,49.54,40636.0,42.599,42.6593,42.5904,42.6593,40636.0
2016-08-01 14:40:00,49.52,49.58,49.52,49.55,20993.0,42.6421,42.6937,42.6421,42.6679,20993.0
2016-08-01 14:50:00,49.56,49.58,49.52,49.57,20340.0,42.6765,42.6937,42.6421,42.6851,20340.0
2016-08-01 15:00:00,49.57,49.57,49.51,49.52,17146.0,42.6851,42.6851,42.6334,42.6421,17146.0
2016-08-01 15:10:00,49.51,49.55,49.46,49.46,44629.0,42.6334,42.6679,42.5904,42.5904,44629.0
2016-08-01 15:20:00,49.46,49.5,49.42,49.44,30969.0,42.5904,42.6248,42.5559,42.5732,30969.0
2016-08-01 15:30:00,49.43,49.51,49.43,49.51,38772.0,42.5646,42.6334,42.5646,42.6334,38772.0
2016-08-01 15:40:00,49.51,49.54,49.48,49.5,62334.0,42.6334,42.6593,42.6076,42.6248,62334.0
2016-08-01 15:50:00,49.5,49.54,49.45,49.54,115984.0,42.6248,42.6593,42.5818,42.6593,115984.0
2016-08-02 09:30:00,49.43,49.65,49.3,49.53,21331.0,42.5646,42.754,42.4526,42.6507,21331.0
2016-08-02 09:40:00,49.48,49.55,49.46,49.48,14086.0,42.6076,42.6679,42.5904,42.6076,14086.0
2016-08-02 09:50:00,49.48,49.54,49.45,49.49,20643.0,42.6076,42.6593,42.5818,42.6162,20643.0
2016-08-02 10:00:00,49.48,49.48,49.33,49.35,11592.0,42.6076,42.6076,42.4784,42.4957,11592.0
2016-08-02 10:10:00,49.35,49.35,49.26,49.27,20401.0,42.4957,42.4957,42.4182,42.4268,20401.0
2016-08-02 10:20:00,49.27,49.27,49.21,49.24,16007.0,42.4268,42.4268,42.3751,42.4009,16007.0
2016-08-02 10:30:00,49.23,49.25,49.17,49.18,27829.0,42.3923,42.4096,42.3407,42.3493,27829.0
2016-08-02 10:40:00,49.18,49.18,49.07,49.08,27728.0,42.3493,42.3493,42.2546,42.2632,27728.0
2016-08-02 10:50:00,49.08,49.1,49.06,49.06,17346.0,42.2632,42.2804,42.2459,42.2459,17346.0
2016-08-02 11:00:00,49.06,49.09,49.04,49.09,22889.0,42.2459,42.2718,42.2287,42.2718,22889.0
2016-08-02 11:10:00,49.09,49.1,49.06,49.08,24726.0,42.2718,42.2804,42.2459,42.2632,24726.0
2016-08-02 11:20:00,49.08,49.16,49.07,49.15,36451.0,42.2632,42.3321,42.2546,42.3234,36451.0
2016-08-02 11:30:00,49.15,49.16,49.06,49.08,21027.0,42.3234,42.3321,42.2459,42.2632,21027.0
2016-08-02 11:40:00,49.07,49.09,49.03,49.03,22684.0,42.2546,42.2718,42.2201,42.2201,22684.0
2016-08-02 11:50:00,49.03,49.04,49.01,49.02,14936.0,42.2201,42.2287,42.2029,42.2115,14936.0
2016-08-02 12:00:00,49.02,49.04,48.94,48.98,15055.0,42.2115,42.2287,42.1426,42.1771,15055.0
2016-08-02 12:10:00,48.98,49.03,48.97,49.01,12667.0,42.1771,42.2201,42.1684,42.2029,12667.0
2016-08-02 12:20:00,49.01,49.02,48.97,49.0,11635.0,42.2029,42.2115,42.1684,42.1943,11635.0
2016-08-02 12:30:00,49.0,49.0,48.94,48.94,5200.0,42.1943,42.1943,42.1426,42.1426,5200.0
2016-08-02 12:40:00,48.94,48.95,48.92,48.93,10735.0,42.1426,42.1512,42.1254,42.134,10735.0
2016-08-02 12:50:00,48.93,48.94,48.85,48.85,18108.0,42.134,42.1426,42.0651,42.0651,18108.0
2016-08-02 13:00:00,48.85,48.88,48.81,48.82,16205.0,42.0651,42.0909,42.0307,42.0393,16205.0
2016-08-02 13:10:00,48.81,48.88,48.8,48.88,17520.0,42.0307,42.0909,42.0221,42.0909,17520.0
2016-08-02 13:20:00,48.88,48.96,48.88,48.94,14161.0,42.0909,42.1598,42.0909,42.1426,14161.0
2016-08-02 13:30:00,48.94,48.97,48.92,48.93,31716.0,42.1426,42.1684,42.1254,42.134,31716.0
2016-08-02 13:40:00,48.92,48.96,48.88,48.92,19413.0,42.1254,42.1598,42.0909,42.1254,19413.0
2016-08-02 13:50:00,48.93,48.95,48.86,48.87,11974.0,42.134,42.1512,42.0737,42.0823,11974.0
2016-08-02 14:00:00,48.87,48.92,48.86,48.91,28609.0,42.0823,42.1254,42.0737,42.1168,28609.0
2016-08-02 14:10:00,48.91,48.93,48.9,48.9,17356.0,42.1168,42.134,42.1082,42.1082,17356.0
2016-08-02 14:20:00,48.91,48.98,48.88,48.96,24745.0,42.1168,42.1771,42.0909,42.1598,24745.0
2016-08-02 14:30:00,48.96,48.96,48.92,48.93,22374.0,42.1598,42.1598,42.1254,42.134,22374.0
2016-08-02 14:40:00,48.93,48.97,48.92,48.97,29024.0,42.134,42.1684,42.1254,42.1684,29024.0
2016-08-02 14:50:00,48.97,48.98,48.9,48.91,21084.0,42.1684,42.1771,42.1082,42.1168,21084.0
2016-08-02 15:00:00,48.91,48.95,48.9,48.95,27152.0,42.1168,42.1512,42.1082,42.1512,27152.0
2016-08-02 15:10:00,48.95,48.98,48.91,48.96,36982.0,42.1512,42.1771,42.1168,42.1598,36982.0
2016-08-02 15:20:00,48.97,49.02,48.96,48.96,30161.0,42.1684,42.2115,42.1598,42.1598,30161.0
2016-08-02 15:30:00,48.96,49.07,48.96,49.05,47226.0,42.1598,42.2546,42.1598,42.2373,47226.0
2016-08-02 15:40:00,49.05,49.06,48.98,49.05,77627.0,42.2373,42.2459,42.1771,42.2373,77627.0
2016-08-02 15:50:00,49.04,49.05,48.96,48.99,89379.0,42.2287,42.2373,42.1598,42.1857,89379.0
2016-08-03 09:30:00,48.87,49.12,48.87,49.1,21546.0,42.0823,42.2976,42.0823,42.2804,21546.0
2016-08-03 09:40:00,49.09,49.15,49.04,49.11,20900.0,42.2718,42.3234,42.2287,42.289,20900.0
2016-08-03 09:50:00,49.09,49.11,49.04,49.11,12129.0,42.2718,42.289,42.2287,42.289,12129.0
2016-08-03 10:00:00,49.1,49.1,49.05,49.05,6639.0,42.2804,42.2804,42.2373,42.2373,6639.0
2016-08-03 10:10:00,49.02,49.08,49.01,49.06,10279.0,42.2115,42.2632,42.2029,42.2459,10279.0
2016-08-03 10:20:00,49.06,49.14,49.06,49.11,10609.0,42.2459,42.3148,42.2459,42.289,10609.0
2016-08-03 10:30:00,49.1,49.12,49.03,49.09,16410.0,42.2804,42.2976,42.2201,42.2718,16410.0
2016-08-03 10:40:00,49.11,49.14,49.09,49.13,18402.0,42.289,42.3148,42.2718,42.3062,18402.0
2016-08-03 10:50:00,49.13,49.15,49.08,49.1,16568.0,42.3062,42.3234,42.2632,42.2804,16568.0
2016-08-03 11:00:00,49.11,49.19,49.07,49.19,13681.0,42.289,42.3579,42.2546,42.3579,13681.0
2016-08-03 11:10:00,49.19,49.21,49.09,49.09,18932.0,42.3579,42.3751,42.2718,42.2718,18932.0
2016-08-03 11:20:00,49.1,49.18,49.07,49.08,26886.0,42.2804,42.3493,42.2546,42.2632,26886.0
2016-08-03 11:30:00,49.07,49.07,49.01,49.03,21593.0,42.2546,42.2546,42.2029,42.2201,21593.0
2016-08-03 11:40:00,49.03,49.05,48.97,49.03,22198.0,42.2201,42.2373,42.1684,42.2201,22198.0
2016-08-03 11:50:00,49.03,49.04,49.0,49.03,11758.0,42.2201,42.2287,42.1943,42.2201,11758.0
2016-08-03 12:00:00,49.04,49.06,49.01,49.03,14232.0,42.2287,42.2459,42.2029,42.2201,14232.0
2016-08-03 12:10:00,49.03,49.05,48.99,49.05,14643.0,42.2201,42.2373,42.1857,42.2373,14643.0
2016-08-03 12:20:00,49.05,49.08,49.02,49.02,25675.0,42.2373,42.2632,42.2115,42.2115,25675.0
2016-08-03 12:30:00,49.03,49.08,49.02,49.08,16726.0,42.2201,42.2632,42.2115,42.2632,16726.0
2016-08-03 12:40:00,49.08,49.09,49.02,49.02,19919.0,42.2632,42.2718,42.2115,42.2115,19919.0
2016-08-03 12:50:00,49.03,49.1,49.02,49.1,6625.0,42.2201,42.2804,42.2115,42.2804,6625.0
2016-08-03 13:00:00,49.12,49.12,49.06,49.08,8000.0,42.2976,42.2976,42.2459,42.2632,8000.0
2016-08-03 13:10:00,49.08,49.08,49.04,49.08,9556.0,42.2632,42.2632,42.2287,42.2632,9556.0
2016-08-03 13:20:00,49.08,49.11,49.04,49.05,13167.0,42.2632,42.289,42.2287,42.2373,13167.0
2016-08-03 13:30:00,49.05,49.08,49.03,49.04,10669.0,42.2373,42.2632,42.2201,42.2287,10669.0
2016-08-03 13:40:00,49.04,49.05,49.02,49.02,9924.0,42.2287,42.2373,42.2115,42.2115,9924.0
2016-08-03 13:50:00,49.03,49.05,49.02,49.05,8917.0,42.2201,42.2373,42.2115,42.2373,8917.0
2016-08-03 14:00:00,49.05,49.05,49.0,49.03,10363.0,42.2373,42.2373,42.1943,42.2201,10363.0
2016-08-03 14:10:00,49.03,49.03,48.95,48.97,28946.0,42.2201,42.2201,42.1512,42.1684,28946.0
2016-08-03 14:20:00,48.98,49.02,48.94,48.95,11074.0,42.1771,42.2115,42.1426,42.1512,11074.0
2016-08-03 14:30:00,48.94,48.98,48.93,48.93,21665.0,42.1426,42.1771,42.134,42.134,21665.0
2016-08-03 14:40:00,48.93,48.93,48.85,48.86,23254.0,42.134,42.134,42.0651,42.0737,23254.0
2016-08-03 14:50:00,48.86,48.91,48.84,48.87,20211.0,42.0737,42.1168,42.0565,42.0823,20211.0
2016-08-03 15:00:00,48.87,48.94,48.87,48.94,18155.0,42.0823,42.1426,42.0823,42.1426,18155.0
2016-08-03 15:10:00,48.94,48.96,48.9,48.94,21608.0,42.1426,42.1598,42.1082,42.1426,21608.0
2016-08-03 15:20:00,48.94,49.02,48.92,49.02,19997.0,42.1426,42.2115,42.1254,42.2115,19997.0
2016-08-03 15:30:00,49.02,49.02,48.93,48.96,28717.0,42.2115,42.2115,42.134,42.1598,28717.0
2016-08-03 15:40:00,48.96,49.02,48.9,49.01,50649.0,42.1598,42.2115,42.1082,42.2029,50649.0
2016-08-03 15:50:00,49.0,49.01,48.97,48.98,161392.0,42.1943,42.2029,42.1684,42.1771,161392.0
2016-08-04 09:30:00,48.85,49.3,48.83,49.3,34495.0,42.0651,42.4526,42.0479,42.4526,34495.0
2016-08-04 09:40:00,49.3,49.3,49.13,49.17,17810.0,42.4526,42.4526,42.3062,42.3407,17810.0
2016-08-04 09:50:00,49.18,49.24,49.05,49.06,22132.0,42.3493,42.4009,42.2373,42.2459,22132.0
2016-08-04 10:00:00,49.06,49.16,49.06,49.13,24220.0,42.2459,42.3321,42.2459,42.3062,24220.0
2016-08-04 10:10:00,49.12,49.18,49.1,49.12,25782.0,42.2976,42.3493,42.2804,42.2976,25782.0
2016-08-04 10:20:00,49.13,49.15,49.07,49.09,23839.0,42.3062,42.3234,42.2546,42.2718,23839.0
2016-08-04 10:30:00,49.09,49.19,49.09,49.14,36916.0,42.2718,42.3579,42.2718,42.3148,36916.0
2016-08-04 10:40:00,49.13,49.13,49.07,49.11,27358.0,42.3062,42.3062,42.2546,42.289,27358.0
2016-08-04 10:50:00,49.11,49.13,49.05,49.07,20528.0,42.289,42.3062,42.2373,42.2546,20528.0
2016-08-04 11:00:00,49.07,49.19,49.06,49.11,23800.0,42.2546,42.3579,42.2459,42.289,23800.0
2016-08-04 11:10:00,49.12,49.15,49.06,49.09,20817.0,42.2976,42.3234,42.2459,42.2718,20817.0
2016-08-04 11:20:00,49.08,49.1,49.0,49.03,28424.0,42.2632,42.2804,42.1943,42.2201,28424.0
2016-08-04 11:30:00,49.04,49.08,49.0,49.07,18496.0,42.2287,42.2632,42.1943,42.2546,18496.0
2016-08-04 11:40:00,49.08,49.09,49.0,49.01,21372.0,42.2632,42.2718,42.1943,42.2029,21372.0
2016-08-04 11:50:00,49.02,49.05,49.0,49.04,15101.0,42.2115,42.2373,42.1943,42.2287,15101.0
2016-08-04 12:00:00,49.04,49.11,49.02,49.09,16433.0,42.2287,42.289,42.2115,42.2718,16433.0
2016-08-04 12:10:00,49.08,49.09,49.01,49.02,14716.0,42.2632,42.2718,42.2029,42.2115,14716.0
2016-08-04 12:20:00,49.01,49.03,48.99,49.0,18221.0,42.2029,42.2201,42.1857,42.1943,18221.0
2016-08-04 12:30:00,49.01,49.01,48.98,48.98,10466.0,42.2029,42.2029,42.1771,42.1771,10466.0
2016-08-04 12:40:00,48.98,49.0,48.96,48.97,11953.0,42.1771,42.1943,42.1598,42.1684,11953.0
2016-08-04 12:50:00,48.97,49.0,48.97,48.99,6335.0,42.1684,42.1943,42.1684,42.1857,6335.0
2016-08-04 13:00:00,48.98,48.99,48.94,48.94,18392.0,42.1771,42.1857,42.1426,42.1426,18392.0
2016-08-04 13:10:00,48.94,48.95,48.88,48.93,17636.0,42.1426,42.1512,42.0909,42.134,17636.0
2016-08-04 13:20:00,48.93,48.96,48.9,48.96,21092.0,42.134,42.1598,42.1082,42.1598,21092.0
2016-08-04 13:30:00,48.95,48.95,48.9,48.91,14779.0,42.1512,42.1512,42.1082,42.1168,14779.0
2016-08-04 13:40:00,48.9,48.91,48.87,48.88,9322.0,42.1082,42.1168,42.0823,42.0909,9322.0
2016-08-04 13:50:00,48.89,48.9,48.85,48.87,15408.0,42.0996,42.1082,42.0651,42.0823,15408.0
2016-08-04 14:00:00,48.87,48.91,48.86,48.87,25451.0,42.0823,42.1168,42.0737,42.0823,25451.0
2016-08-04 14:10:00,48.87,48.89,48.82,48.82,23177.0,42.0823,42.0996,42.0393,42.0393,23177.0
2016-08-04 14:20:00,48.82,48.87,48.81,48.87,20331.0,42.0393,42.0823,42.0307,42.0823,20331.0
2016-08-04 14:30:00,48.87,48.88,48.84,48.86,16377.0,42.0823,42.0909,42.0565,42.0737,16377.0
2016-08-04 14:40:00,48.86,48.88,48.85,48.87,12136.0,42.0737,42.0909,42.0651,42.0823,12136.0
2016-08-04 14:50:00,48.86,48.88,48.85,48.88,19694.0,42.0737,42.0909,42.0651,42.0909,19694.0
2016-08-04 15:00:00,48.87,48.9,48.85,48.89,25519.0,42.0823,42.1082,42.0651,42.0996,25519.0
2016-08-04 15:10:00,48.88,48.89,48.87,48.89,17572.0,42.0909,42.0996,42.0823,42.0996,17572.0
2016-08-04 15:20:00,48.89,48.89,48.84,48.87,23906.0,42.0996,42.0996,42.0565,42.0823,23906.0
2016-08-04 15:30:00,48.87,48.9,48.86,48.9,34913.0,42.0823,42.1082,42.0737,42.1082,34913.0
2016-08-04 15:40:00,48.9,48.9,48.87,48.9,40826.0,42.1082,42.1082,42.0823,42.1082,40826.0
2016-08-04 15:50:00,48.89,48.9,48.88,48.9,81138.0,42.0996,42.1082,42.0909,42.1082,81138.0
2016-08-05 09:30:00,49.2,49.41,49.16,49.31,40542.0,42.3665,42.5473,42.3321,42.4612,40542.0
2016-08-05 09:40:00,49.28,49.45,49.26,49.42,23434.0,42.4354,42.5818,42.4182,42.5559,23434.0
2016-08-05 09:50:00,49.45,49.47,49.37,49.45,15006.0,42.5818,42.599,42.5129,42.5818,15006.0
2016-08-05 10:00:00,49.47,49.47,49.28,49.29,15176.0,42.599,42.599,42.4354,42.444,15176.0
2016-08-05 10:10:00,49.28,49.4,49.24,49.33,8364.0,42.4354,42.5387,42.4009,42.4784,8364.0
2016-08-05 10:20:00,49.34,49.39,49.31,49.39,8061.0,42.4871,42.5301,42.4612,42.5301,8061.0
2016-08-05 10:30:00,49.39,49.42,49.34,49.35,12202.0,42.5301,42.5559,42.4871,42.4957,12202.0
2016-08-05 10:40:00,49.35,49.37,49.32,49.35,17487.0,42.4957,42.5129,42.4698,42.4957,17487.0
2016-08-05 10:50:00,49.35,49.37,49.33,49.37,9738.0,42.4957,42.5129,42.4784,42.5129,9738.0
2016-08-05 11:00:00,49.37,49.46,49.37,49.46,11441.0,42.5129,42.5904,42.5129,42.5904,11441.0
2016-08-05 11:10:00,49.45,49.45,49.34,49.35,10637.0,42.5818,42.5818,42.4871,42.4957,10637.0
2016-08-05 11:20:00,49.36,49.41,49.36,49.41,4502.0,42.5043,42.5473,42.5043,42.5473,4502.0
2016-08-05 11:30:00,49.41,49.44,49.41,49.41,7874.0,42.5473,42.5732,42.5473,42.5473,7874.0
2016-08-05 11:40:00,49.41,49.44,49.38,49.4,8954.0,42.5473,42.5732,42.5215,42.5387,8954.0
2016-08-05 11:50:00,49.4,49.41,49.3,49.31,6967.0,42.5387,42.5473,42.4526,42.4612,6967.0
2016-08-05 12:00:00,49.3,49.35,49.3,49.34,10050.0,42.4526,42.4957,42.4526,42.4871,10050.0
2016-08-05 12:10:00,49.34,49.39,49.33,49.38,13520.0,42.4871,42.5301,42.4784,42.5215,13520.0
2016-08-05 12:20:00,49.38,49.39,49.29,49.3,47790.0,42.5215,42.5301,42.444,42.4526,47790.0
2016-08-05 12:30:00,49.3,49.33,49.2,49.25,76022.0,42.4526,42.4784,42.3665,42.4096,76022.0
2016-08-05 12:40:00,49.26,49.31,49.26,49.3,4162.0,42.4182,42.4612,42.4182,42.4526,4162.0
2016-08-05 12:50:00,49.31,49.31,49.28,49.29,4454.0,42.4612,42.4612,42.4354,42.444,4454.0
2016-08-05 13:00:00,49.29,49.29,49.27,49.28,3381.0,42.444,42.444,42.4268,42.4354,3381.0
2016-08-05 13:10:00,49.28,49.3,49.27,49.3,2774.0,42.4354,42.4526,42.4268,42.4526,2774.0
2016-08-05 13:20:00,49.29,49.29,49.27,49.29,3818.0,42.444,42.444,42.4268,42.444,3818.0
2016-08-05 13:30:00,49.29,49.3,49.28,49.29,4138.0,42.444,42.4526,42.4354,42.444,4138.0
2016-08-05 13:40:00,49.3,49.35,49.29,49.33,22517.0,42.4526,42.4957,42.444,42.4784,22517.0
2016-08-05 13:50:00,49.33,49.33,49.22,49.25,7361.0,42.4784,42.4784,42.3837,42.4096,7361.0
2016-08-05 14:00:00,49.24,49.25,49.21,49.22,14248.0,42.4009,42.4096,42.3751,42.3837,14248.0
2016-08-05 14:10:00,49.23,49.23,49.2,49.21,6615.0,42.3923,42.3923,42.3665,42.3751,6615.0
2016-08-05 14:20:00,49.21,49.22,49.17,49.19,7149.0,42.3751,42.3837,42.3407,42.3579,7149.0
2016-08-05 14:30:00,49.19,49.26,49.18,49.23,11667.0,42.3579,42.4182,42.3493,42.3923,11667.0
2016-08-05 14:40:00,49.23,49.23,49.19,49.2,11275.0,42.3923,42.3923,42.3579,42.3665,11275.0
2016-08-05 14:50:00,49.21,49.21,49.17,49.18,12572.0,42.3751,42.3751,42.3407,42.3493,12572.0
2016-08-05 15:00:00,49.19,49.21,49.19,49.21,14955.0,42.3579,42.3751,42.3579,42.3751,14955.0
2016-08-05 15:10:00,49.22,49.25,49.2,49.23,16107.0,42.3837,42.4096,42.3665,42.3923,16107.0
2016-08-05 15:20:00,49.22,49.23,49.2,49.22,10344.0,42.3837,42.3923,42.3665,42.3837,10344.0
2016-08-05 15:30:00,49.22,49.25,49.21,49.21,23409.0,42.3837,42.4096,42.3751,42.3751,23409.0
2016-08-05 15:40:00,49.22,49.26,49.2,49.21,35177.0,42.3837,42.4182,42.3665,42.3751,35177.0
2016-08-05 15:50:00,49.21,49.3,49.2,49.3,66522.0,42.3751,42.4526,42.3665,42.4526,66522.0
2016-08-08 09:30:00,49.31,49.46,49.21,49.41,16948.0,42.4612,42.5904,42.3751,42.5473,16948.0
2016-08-08 09:40:00,49.43,49.47,49.33,49.47,11662.0,42.5646,42.599,42.4784,42.599,11662.0
2016-08-08 09:50:00,49.44,49.48,49.41,49.48,3500.0,42.5732,42.6076,42.5473,42.6076,3500.0
2016-08-08 10:00:00,49.46,49.53,49.45,49.51,12989.0,42.5904,42.6507,42.5818,42.6334,12989.0
2016-08-08 10:10:00,49.5,49.54,49.5,49.54,8371.0,42.6248,42.6593,42.6248,42.6593,8371.0
2016-08-08 10:20:00,49.53,49.54,49.51,49.52,8980.0,42.6507,42.6593,42.6334,42.6421,8980.0
2016-08-08 10:30:00,49.51,49.53,49.46,49.47,7403.0,42.6334,42.6507,42.5904,42.599,7403.0
2016-08-08 10:40:00,49.48,49.51,49.47,49.5,6113.0,42.6076,42.6334,42.599,42.6248,6113.0
2016-08-08 10:50:00,49.51,49.51,49.47,49.5,8635.0,42.6334,42.6334,42.599,42.6248,8635.0
2016-08-08 11:00:00,49.51,49.55,49.48,49.55,9652.0,42.6334,42.6679,42.6076,42.6679,9652.0
2016-08-08 11:10:00,49.55,49.56,49.5,49.5,12903.0,42.6679,42.6765,42.6248,42.6248,12903.0
2016-08-08 11:20:00,49.49,49.51,49.47,49.51,7609.0,42.6162,42.6334,42.599,42.6334,7609.0
2016-08-08 11:30:00,49.5,49.55,49.49,49.55,8182.0,42.6248,42.6679,42.6162,42.6679,8182.0
2016-08-08 11:40:00,49.55,49.57,49.49,49.5,6670.0,42.6679,42.6851,42.6162,42.6248,6670.0
2016-08-08 11:50:00,49.49,49.53,49.49,49.53,6750.0,42.6162,42.6507,42.6162,42.6507,6750.0
2016-08-08 12:00:00,49.54,49.55,49.51,49.55,10211.0,42.6593,42.6679,42.6334,42.6679,10211.0
2016-08-08 12:10:00,49.56,49.56,49.53,49.55,4720.0,42.6765,42.6765,42.6507,42.6679,4720.0
2016-08-08 12:20:00,49.55,49.56,49.52,49.53,2962.0,42.6679,42.6765,42.6421,42.6507,2962.0
2016-08-08 12:30:00,49.52,49.56,49.49,49.55,7673.0,42.6421,42.6765,42.6162,42.6679,7673.0
2016-08-08 12:40:00,49.54,49.59,49.53,49.59,10244.0,42.6593,42.7023,42.6507,42.7023,10244.0
2016-08-08 12:50:00,49.58,49.59,49.54,49.55,6800.0,42.6937,42.7023,42.6593,42.6679,6800.0
2016-08-08 13:00:00,49.55,49.56,49.51,49.56,5887.0,42.6679,42.6765,42.6334,42.6765,5887.0
2016-08-08 13:10:00,49.56,49.63,49.56,49.62,7500.0,42.6765,42.7368,42.6765,42.7282,7500.0
2016-08-08 13:20:00,49.63,49.63,49.62,49.63,2500.0,42.7368,42.7368,42.7282,42.7368,2500.0
2016-08-08 13:30:00,49.63,49.63,49.61,49.62,7594.0,42.7368,42.7368,42.7196,42.7282,7594.0
2016-08-08 13:40:00,49.62,49.67,49.62,49.64,11138.0,42.7282,42.7712,42.7282,42.7454,11138.0
2016-08-08 13:50:00,49.65,49.65,49.62,49.63,8170.0,42.754,42.754,42.7282,42.7368,8170.0
2016-08-08 14:00:00,49.63,49.64,49.59,49.59,9627.0,42.7368,42.7454,42.7023,42.7023,9627.0
2016-08-08 14:10:00,49.59,49.59,49.52,49.53,15014.0,42.7023,42.7023,42.6421,42.6507,15014.0
2016-08-08 14:20:00,49.54,49.54,49.52,49.52,10252.0,42.6593,42.6593,42.6421,42.6421,10252.0
2016-08-08 14:30:00,49.53,49.56,49.53,49.55,14401.0,42.6507,42.6765,42.6507,42.6679,14401.0
2016-08-08 14:40:00,49.55,49.56,49.52,49.55,11798.0,42.6679,42.6765,42.6421,42.6679,11798.0
2016-08-08 14:50:00,49.56,49.57,49.54,49.54,10194.0,42.6765,42.6851,42.6593,42.6593,10194.0
2016-08-08 15:00:00,49.54,49.55,49.43,49.45,52848.0,42.6593,42.6679,42.5646,42.5818,52848.0
2016-08-08 15:10:00,49.44,49.45,49.39,49.41,26455.0,42.5732,42.5818,42.5301,42.5473,26455.0
2016-08-08 15:20:00,49.4,49.43,49.37,49.43,27154.0,42.5387,42.5646,42.5129,42.5646,27154.0
2016-08-08 15:30:00,49.43,49.43,49.39,49.39,33918.0,42.5646,42.5646,42.5301,42.5301,33918.0
2016-08-08 15:40:00,49.39,49.42,49.39,49.41,37958.0,42.5301,42.5559,42.5301,42.5473,37958.0
2016-08-08 15:50:00,49.41,49.41,49.36,49.41,131673.0,42.5473,42.5473,42.5043,42.5473,131673.0
2016-08-09 09:30:00,49.35,49.49,49.35,49.42,7162.0,42.4957,42.6162,42.4957,42.5559,7162.0
2016-08-09 09:40:00,49.47,49.5,49.44,49.44,13380.0,42.599,42.6248,42.5732,42.5732,13380.0
2016-08-09 09:50:00,49.44,49.5,49.44,49.46,13271.0,42.5732,42.6248,42.5732,42.5904,13271.0
2016-08-09 10:00:00,49.47,49.54,49.44,49.54,32054.0,42.599,42.6593,42.5732,42.6593,32054.0
2016-08-09 10:10:00,49.54,49.63,49.54,49.58,12675.0,42.6593,42.7368,42.6593,42.6937,12675.0
2016-08-09 10:20:00,49.58,49.66,49.58,49.65,14920.0,42.6937,42.7626,42.6937,42.754,14920.0
2016-08-09 10:30:00,49.66,49.69,49.65,49.67,11018.0,42.7626,42.7884,42.754,42.7712,11018.0
2016-08-09 10:40:00,49.67,49.69,49.64,49.66,7389.0,42.7712,42.7884,42.7454,42.7626,7389.0
2016-08-09 10:50:00,49.68,49.69,49.65,49.68,6895.0,42.7798,42.7884,42.754,42.7798,6895.0
2016-08-09 11:00:00,49.68,49.7,49.64,49.69,18627.0,42.7798,42.7971,42.7454,42.7884,18627.0
2016-08-09 11:10:00,49.68,49.68,49.62,49.64,26145.0,42.7798,42.7798,42.7282,42.7454,26145.0
2016-08-09 11:20:00,49.65,49.73,49.65,49.72,16084.0,42.754,42.8229,42.754,42.8143,16084.0
2016-08-09 11:30:00,49.72,49.74,49.68,49.68,6601.0,42.8143,42.8315,42.7798,42.7798,6601.0
2016-08-09 11:40:00,49.66,49.73,49.66,49.72,5541.0,42.7626,42.8229,42.7626,42.8143,5541.0
2016-08-09 11:50:00,49.73,49.73,49.69,49.72,9404.0,42.8229,42.8229,42.7884,42.8143,9404.0
2016-08-09 12:00:00,49.71,49.75,49.69,49.69,11117.0,42.8057,42.8401,42.7884,42.7884,11117.0
2016-08-09 12:10:00,49.69,49.71,49.68,49.71,8667.0,42.7884,42.8057,42.7798,42.8057,8667.0
2016-08-09 12:20:00,49.71,49.71,49.64,49.64,10213.0,42.8057,42.8057,42.7454,42.7454,10213.0
2016-08-09 12:30:00,49.65,49.65,49.58,49.58,25188.0,42.754,42.754,42.6937,42.6937,25188.0
2016-08-09 12:40:00,49.58,49.61,49.58,49.59,11707.0,42.6937,42.7196,42.6937,42.7023,11707.0
2016-08-09 12:50:00,49.59,49.62,49.59,49.61,7487.0,42.7023,42.7282,42.7023,42.7196,7487.0
2016-08-09 13:00:00,49.62,49.63,49.61,49.63,5130.0,42.7282,42.7368,42.7196,42.7368,5130.0
2016-08-09 13:10:00,49.64,49.66,49.6,49.6,10214.0,42.7454,42.7626,42.7109,42.7109,10214.0
2016-08-09 13:20:00,49.6,49.6,49.51,49.51,15690.0,42.7109,42.7109,42.6334,42.6334,15690.0
2016-08-09 13:30:00,49.52,49.6,49.52,49.56,6796.0,42.6421,42.7109,42.6421,42.6765,6796.0
2016-08-09 13:40:00,49.55,49.55,49.5,49.52,4500.0,42.6679,42.6679,42.6248,42.6421,4500.0
2016-08-09 13:50:00,49.53,49.53,49.48,49.48,13172.0,42.6507,42.6507,42.6076,42.6076,13172.0
2016-08-09 14:00:00,49.49,49.55,49.49,49.55,6957.0,42.6162,42.6679,42.6162,42.6679,6957.0
2016-08-09 14:10:00,49.55,49.58,49.54,49.56,14620.0,42.6679,42.6937,42.6593,42.6765,14620.0
2016-08-09 14:20:00,49.55,49.57,49.52,49.53,7553.0,42.6679,42.6851,42.6421,42.6507,7553.0
2016-08-09 14:30:00,49.52,49.54,49.51,49.52,12905.0,42.6421,42.6593,42.6334,42.6421,12905.0
2016-08-09 14:40:00,49.53,49.55,49.5,49.51,16420.0,42.6507,42.6679,42.6248,42.6334,16420.0
2016-08-09 14:50:00,49.51,49.58,49.51,49.57,21630.0,42.6334,42.6937,42.6334,42.6851,21630.0
2016-08-09 15:00:00,49.56,49.62,49.56,49.61,17989.0,42.6765,42.7282,42.6765,42.7196,17989.0
2016-08-09 15:10:00,49.61,49.62,49.59,49.6,18507.0,42.7196,42.7282,42.7023,42.7109,18507.0
2016-08-09 15:20:00,49.6,49.62,49.58,49.62,35146.0,42.7109,42.7282,42.6937,42.7282,35146.0
2016-08-09 15:30:00,49.62,49.62,49.57,49.58,16396.0,42.7282,42.7282,42.6851,42.6937,16396.0
2016-08-09 15:40:00,49.58,49.61,49.57,49.61,46664.0,42.6937,42.7196,42.6851,42.7196,46664.0
2016-08-09 15:50:00,49.61,49.61,49.56,49.59,53888.0,42.7196,42.7196,42.6765,42.7023,53888.0
2016-08-10 09:30:00,49.64,49.74,49.58,49.59,7689.0,42.7454,42.8315,42.6937,42.7023,7689.0
2016-08-10 09:40:00,49.6,49.64,49.56,49.6,11259.0,42.7109,42.7454,42.6765,42.7109,11259.0
2016-08-10 09:50:00,49.63,49.67,49.59,49.64,5512.0,42.7368,42.7712,42.7023,42.7454,5512.0
2016-08-10 10:00:00,49.65,49.66,49.59,49.63,7943.0,42.754,42.7626,42.7023,42.7368,7943.0
2016-08-10 10:10:00,49.64,49.74,49.64,49.69,15886.0,42.7454,42.8315,42.7454,42.7884,15886.0
2016-08-10 10:20:00,49.71,49.75,49.69,49.69,9144.0,42.8057,42.8401,42.7884,42.7884,9144.0
2016-08-10 10:30:00,49.71,49.74,49.67,49.74,11497.0,42.8057,42.8315,42.7712,42.8315,11497.0
2016-08-10 10:40:00,49.73,49.77,49.7,49.7,38014.0,42.8229,42.8573,42.7971,42.7971,38014.0
2016-08-10 10:50:00,49.71,49.76,49.71,49.76,12894.0,42.8057,42.8487,42.8057,42.8487,12894.0
2016-08-10 11:00:00,49.76,49.79,49.75,49.77,11866.0,42.8487,42.8746,42.8401,42.8573,11866.0
2016-08-10 11:10:00,49.77,49.77,49.68,49.69,8778.0,42.8573,42.8573,42.7798,42.7884,8778.0
2016-08-10 11:20:00,49.68,49.71,49.65,49.69,9336.0,42.7798,42.8057,42.754,42.7884,9336.0
2016-08-10 11:30:00,49.7,49.7,49.63,49.65,12456.0,42.7971,42.7971,42.7368,42.754,12456.0
2016-08-10 11:40:00,49.65,49.65,49.62,49.65,7410.0,42.754,42.754,42.7282,42.754,7410.0
2016-08-10 11:50:00,49.65,49.67,49.65,49.66,5600.0,42.754,42.7712,42.754,42.7626,5600.0
2016-08-10 12:00:00,49.65,49.67,49.63,49.66,15748.0,42.754,42.7712,42.7368,42.7626,15748.0
2016-08-10 12:10:00,49.66,49.66,49.62,49.65,5000.0,42.7626,42.7626,42.7282,42.754,5000.0
2016-08-10 12:20:00,49.66,49.66,49.62,49.64,8481.0,42.7626,42.7626,42.7282,42.7454,8481.0
2016-08-10 12:30:00,49.64,49.66,49.63,49.66,2600.0,42.7454,42.7626,42.7368,42.7626,2600.0
2016-08-10 12:40:00,49.66,49.66,49.62,49.62,8152.0,42.7626,42.7626,42.7282,42.7282,8152.0
2016-08-10 12:50:00,49.62,49.64,49.62,49.62,7511.0,42.7282,42.7454,42.7282,42.7282,7511.0
2016-08-10 13:00:00,49.63,49.63,49.61,49.63,8120.0,42.7368,42.7368,42.7196,42.7368,8120.0
2016-08-10 13:10:00,49.63,49.63,49.58,49.58,7817.0,42.7368,42.7368,42.6937,42.6937,7817.0
2016-08-10 13:20:00,49.59,49.63,49.58,49.63,5964.0,42.7023,42.7368,42.6937,42.7368,5964.0
2016-08-10 13:30:00,49.62,49.63,49.58,49.6,7530.0,42.7282,42.7368,42.6937,42.7109,7530.0
2016-08-10 13:40:00,49.61,49.64,49.59,49.59,13600.0,42.7196,42.7454,42.7023,42.7023,13600.0
2016-08-10 13:50:00,49.59,49.64,49.59,49.61,6862.0,42.7023,42.7454,42.7023,42.7196,6862.0
2016-08-10 14:00:00,49.6,49.64,49.58,49.6,6596.0,42.7109,42.7454,42.6937,42.7109,6596.0
2016-08-10 14:10:00,49.6,49.63,49.56,49.57,15767.0,42.7109,42.7368,42.6765,42.6851,15767.0
2016-08-10 14:20:00,49.58,49.61,49.57,49.59,10677.0,42.6937,42.7196,42.6851,42.7023,10677.0
2016-08-10 14:30:00,49.6,49.62,49.57,49.62,7625.0,42.7109,42.7282,42.6851,42.7282,7625.0
2016-08-10 14:40:00,49.61,49.66,49.6,49.65,10159.0,42.7196,42.7626,42.7109,42.754,10159.0
2016-08-10 14:50:00,49.65,49.66,49.64,49.66,8326.0,42.754,42.7626,42.7454,42.7626,8326.0
2016-08-10 15:00:00,49.66,49.69,49.65,49.69,10380.0,42.7626,42.7884,42.754,42.7884,10380.0
2016-08-10 15:10:00,49.7,49.74,49.69,49.74,13832.0,42.7971,42.8315,42.7884,42.8315,13832.0
2016-08-10 15:20:00,49.73,49.77,49.73,49.73,13618.0,42.8229,42.8573,42.8229,42.8229,13618.0
2016-08-10 15:30:00,49.73,49.74,49.69,49.71,14642.0,42.8229,42.8315,42.7884,42.8057,14642.0
2016-08-10 15:40:00,49.71,49.72,49.66,49.71,30133.0,42.8057,42.8143,42.7626,42.8057,30133.0
2016-08-10 15:50:00,49.71,49.74,49.68,49.74,50255.0,42.8057,42.8315,42.7798,42.8315,50255.0
2016-08-11 09:30:00,49.75,49.98,49.75,49.79,14334.0,42.8401,43.0382,42.8401,42.8746,14334.0
2016-08-11 09:40:00,49.77,49.82,49.74,49.75,5353.0,42.8573,42.9004,42.8315,42.8401,5353.0
2016-08-11 09:50:00,49.75,49.77,49.72,49.73,3628.0,42.8401,42.8573,42.8143,42.8229,3628.0
2016-08-11 10:00:00,49.74,49.75,49.7,49.74,10682.0,42.8315,42.8401,42.7971,42.8315,10682.0
2016-08-11 10:10:00,49.75,49.78,49.73,49.78,8200.0,42.8401,42.8659,42.8229,42.8659,8200.0
2016-08-11 10:20:00,49.79,49.84,49.78,49.79,21557.0,42.8746,42.9176,42.8659,42.8746,21557.0
2016-08-11 10:30:00,49.79,49.89,49.79,49.89,7771.0,42.8746,42.9607,42.8746,42.9607,7771.0
2016-08-11 10:40:00,49.89,49.93,49.88,49.93,5789.0,42.9607,42.9951,42.9521,42.9951,5789.0
2016-08-11 10:50:00,49.94,49.97,49.9,49.91,9917.0,43.0037,43.0296,42.9693,42.9779,9917.0
2016-08-11 11:00:00,49.91,49.92,49.84,49.87,15089.0,42.9779,42.9865,42.9176,42.9434,15089.0
2016-08-11 11:10:00,49.87,49.87,49.78,49.81,5477.0,42.9434,42.9434,42.8659,42.8918,5477.0
2016-08-11 11:20:00,49.81,49.82,49.77,49.77,5195.0,42.8918,42.9004,42.8573,42.8573,5195.0
2016-08-11 11:30:00,49.77,49.84,49.75,49.81,7727.0,42.8573,42.9176,42.8401,42.8918,7727.0
2016-08-11 11:40:00,49.79,49.81,49.79,49.81,1100.0,42.8746,42.8918,42.8746,42.8918,1100.0
2016-08-11 11:50:00,49.8,49.85,49.79,49.79,9693.0,42.8832,42.9262,42.8746,42.8746,9693.0
2016-08-11 12:00:00,49.79,49.81,49.78,49.8,2300.0,42.8746,42.8918,42.8659,42.8832,2300.0
2016-08-11 12:10:00,49.8,49.81,49.77,49.79,12385.0,42.8832,42.8918,42.8573,42.8746,12385.0
2016-08-11 12:20:00,49.79,49.84,49.78,49.81,7636.0,42.8746,42.9176,42.8659,42.8918,7636.0
2016-08-11 12:30:00,49.82,49.85,49.81,49.83,7683.0,42.9004,42.9262,42.8918,42.909,7683.0
2016-08-11 12:40:00,49.84,49.86,49.82,49.82,9538.0,42.9176,42.9348,42.9004,42.9004,9538.0
2016-08-11 12:50:00,49.83,49.85,49.82,49.84,4821.0,42.909,42.9262,42.9004,42.9176,4821.0
2016-08-11 13:00:00,49.85,49.86,49.84,49.85,4338.0,42.9262,42.9348,42.9176,42.9262,4338.0
2016-08-11 13:10:00,49.84,49.85,49.8,49.81,5834.0,42.9176,42.9262,42.8832,42.8918,5834.0
2016-08-11 13:20:00,49.8,49.82,49.75,49.77,20673.0,42.8832,42.9004,42.8401,42.8573,20673.0
2016-08-11 13:30:00,49.78,49.8,49.76,49.8,6381.0,42.8659,42.8832,42.8487,42.8832,6381.0
2016-08-11 13:40:00,49.8,49.82,49.78,49.81,6679.0,42.8832,42.9004,42.8659,42.8918,6679.0
2016-08-11 13:50:00,49.82,49.83,49.81,49.82,2460.0,42.9004,42.909,42.8918,42.9004,2460.0
2016-08-11 14:00:00,49.82,49.83,49.79,49.8,10569.0,42.9004,42.909,42.8746,42.8832,10569.0
2016-08-11 14:10:00,49.79,49.87,49.79,49.86,11173.0,42.8746,42.9434,42.8746,42.9348,11173.0
2016-08-11 14:20:00,49.87,49.87,49.82,49.84,11921.0,42.9434,42.9434,42.9004,42.9176,11921.0
2016-08-11 14:30:00,49.85,49.86,49.8,49.84,12547.0,42.9262,42.9348,42.8832,42.9176,12547.0
2016-08-11 14:40:00,49.83,49.87,49.82,49.84,6100.0,42.909,42.9434,42.9004,42.9176,6100.0
2016-08-11 14:50:00,49.84,49.87,49.77,49.79,12713.0,42.9176,42.9434,42.8573,42.8746,12713.0
2016-08-11 15:00:00,49.78,49.79,49.72,49.72,20552.0,42.8659,42.8746,42.8143,42.8143,20552.0
2016-08-11 15:10:00,49.71,49.74,49.67,49.68,20412.0,42.8057,42.8315,42.7712,42.7798,20412.0
2016-08-11 15:20:00,49.68,49.75,49.68,49.71,21821.0,42.7798,42.8401,42.7798,42.8057,21821.0
2016-08-11 15:30:00,49.71,49.76,49.7,49.76,21996.0,42.8057,42.8487,42.7971,42.8487,21996.0
2016-08-11 15:40:00,49.75,49.82,49.75,49.77,43985.0,42.8401,42.9004,42.8401,42.8573,43985.0
2016-08-11 15:50:00,49.76,49.8,49.73,49.74,75991.0,42.8487,42.8832,42.8229,42.8315,75991.0
2016-08-12 09:30:00,49.6,49.83,49.53,49.69,14459.0,42.7109,42.909,42.6507,42.7884,14459.0
2016-08-12 09:40:00,49.71,49.74,49.66,49.66,4630.0,42.8057,42.8315,42.7626,42.7626,4630.0
2016-08-12 09:50:00,49.65,49.75,49.65,49.75,5636.0,42.754,42.8401,42.754,42.8401,5636.0
2016-08-12 10:00:00,49.76,49.83,49.72,49.78,10944.0,42.8487,42.909,42.8143,42.8659,10944.0
2016-08-12 10:10:00,49.79,49.84,49.77,49.83,10018.0,42.8746,42.9176,42.8573,42.909,10018.0
2016-08-12 10:20:00,49.83,49.85,49.72,49.74,15237.0,42.909,42.9262,42.8143,42.8315,15237.0
2016-08-12 10:30:00,49.75,49.81,49.74,49.81,10570.0,42.8401,42.8918,42.8315,42.8918,10570.0
2016-08-12 10:40:00,49.8,49.81,49.74,49.75,6557.0,42.8832,42.8918,42.8315,42.8401,6557.0
2016-08-12 10:50:00,49.75,49.79,49.71,49.71,8479.0,42.8401,42.8746,42.8057,42.8057,8479.0
2016-08-12 11:00:00,49.71,49.74,49.69,49.7,26146.0,42.8057,42.8315,42.7884,42.7971,26146.0
2016-08-12 11:10:00,49.69,49.69,49.58,49.6,35605.0,42.7884,42.7884,42.6937,42.7109,35605.0
2016-08-12 11:20:00,49.6,49.64,49.58,49.59,22064.0,42.7109,42.7454,42.6937,42.7023,22064.0
2016-08-12 11:30:00,49.59,49.6,49.56,49.56,9605.0,42.7023,42.7109,42.6765,42.6765,9605.0
2016-08-12 11:40:00,49.56,49.56,49.5,49.51,13774.0,42.6765,42.6765,42.6248,42.6334,13774.0
2016-08-12 11:50:00,49.5,49.5,49.43,49.47,10819.0,42.6248,42.6248,42.5646,42.599,10819.0
2016-08-12 12:00:00,49.47,49.5,49.42,49.42,14390.0,42.599,42.6248,42.5559,42.5559,14390.0
2016-08-12 12:10:00,49.43,49.45,49.4,49.41,8663.0,42.5646,42.5818,42.5387,42.5473,8663.0
2016-08-12 12:20:00,49.4,49.44,49.38,49.43,10153.0,42.5387,42.5732,42.5215,42.5646,10153.0
2016-08-12 12:30:00,49.43,49.44,49.41,49.43,5055.0,42.5646,42.5732,42.5473,42.5646,5055.0
2016-08-12 12:40:00,49.44,49.48,49.43,49.46,7015.0,42.5732,42.6076,42.5646,42.5904,7015.0
2016-08-12 12:50:00,49.44,49.45,49.41,49.42,4300.0,42.5732,42.5818,42.5473,42.5559,4300.0
2016-08-12 13:00:00,49.41,49.42,49.35,49.36,6983.0,42.5473,42.5559,42.4957,42.5043,6983.0
2016-08-12 13:10:00,49.35,49.42,49.35,49.42,7817.0,42.4957,42.5559,42.4957,42.5559,7817.0
2016-08-12 13:20:00,49.42,49.44,49.41,49.44,4296.0,42.5559,42.5732,42.5473,42.5732,4296.0
2016-08-12 13:30:00,49.43,49.44,49.38,49.38,5900.0,42.5646,42.5732,42.5215,42.5215,5900.0
2016-08-12 13:40:00,49.39,49.4,49.37,49.37,6713.0,42.5301,42.5387,42.5129,42.5129,6713.0
2016-08-12 13:50:00,49.36,49.42,49.36,49.42,6371.0,42.5043,42.5559,42.5043,42.5559,6371.0
2016-08-12 14:00:00,49.41,49.45,49.4,49.44,7363.0,42.5473,42.5818,42.5387,42.5732,7363.0
2016-08-12 14:10:00,49.44,49.47,49.44,49.45,8916.0,42.5732,42.599,42.5732,42.5818,8916.0
2016-08-12 14:20:00,49.44,49.44,49.4,49.41,11742.0,42.5732,42.5732,42.5387,42.5473,11742.0
2016-08-12 14:30:00,49.41,49.41,49.4,49.4,8043.0,42.5473,42.5473,42.5387,42.5387,8043.0
2016-08-12 14:40:00,49.41,49.42,49.39,49.4,14897.0,42.5473,42.5559,42.5301,42.5387,14897.0
2016-08-12 14:50:00,49.39,49.4,49.34,49.36,13150.0,42.5301,42.5387,42.4871,42.5043,13150.0
2016-08-12 15:00:00,49.36,49.4,49.35,49.4,12904.0,42.5043,42.5387,42.4957,42.5387,12904.0
2016-08-12 15:10:00,49.41,49.41,49.38,49.41,18628.0,42.5473,42.5473,42.5215,42.5473,18628.0
2016-08-12 15:20:00,49.4,49.42,49.4,49.42,9959.0,42.5387,42.5559,42.5387,42.5559,9959.0
2016-08-12 15:30:00,49.42,49.45,49.41,49.42,26620.0,42.5559,42.5818,42.5473,42.5559,26620.0
2016-08-12 15:40:00,49.42,49.46,49.41,49.44,61989.0,42.5559,42.5904,42.5473,42.5732,61989.0
2016-08-12 15:50:00,49.44,49.46,49.37,49.37,156919.0,42.5732,42.5904,42.5129,42.5129,156919.0
2016-08-15 09:30:00,49.43,49.61,49.43,49.61,17086.0,42.5646,42.7196,42.5646,42.7196,17086.0
2016-08-15 09:40:00,49.59,49.72,49.56,49.58,23195.0,42.7023,42.8143,42.6765,42.6937,23195.0
2016-08-15 09:50:00,49.6,49.61,49.52,49.52,14622.0,42.7109,42.7196,42.6421,42.6421,14622.0
2016-08-15 10:00:00,49.55,49.61,49.51,49.54,28144.0,42.6679,42.7196,42.6334,42.6593,28144.0
2016-08-15 10:10:00,49.55,49.57,49.53,49.55,15217.0,42.6679,42.6851,42.6507,42.6679,15217.0
2016-08-15 10:20:00,49.55,49.55,49.43,49.43,21240.0,42.6679,42.6679,42.5646,42.5646,21240.0
2016-08-15 10:30:00,49.44,49.47,49.39,49.47,33336.0,42.5732,42.599,42.5301,42.599,33336.0
2016-08-15 10:40:00,49.48,49.59,49.48,49.55,12914.0,42.6076,42.7023,42.6076,42.6679,12914.0
2016-08-15 10:50:00,49.55,49.57,49.53,49.55,15905.0,42.6679,42.6851,42.6507,42.6679,15905.0
2016-08-15 11:00:00,49.55,49.56,49.47,49.5,19368.0,42.6679,42.6765,42.599,42.6248,19368.0
2016-08-15 11:10:00,49.5,49.54,49.48,49.5,7852.0,42.6248,42.6593,42.6076,42.6248,7852.0
2016-08-15 11:20:00,49.5,49.54,49.49,49.52,20878.0,42.6248,42.6593,42.6162,42.6421,20878.0
2016-08-15 11:30:00,49.53,49.53,49.43,49.44,14873.0,42.6507,42.6507,42.5646,42.5732,14873.0
2016-08-15 11:40:00,49.44,49.46,49.43,49.46,8549.0,42.5732,42.5904,42.5646,42.5904,8549.0
2016-08-15 11:50:00,49.46,49.46,49.41,49.43,12099.0,42.5904,42.5904,42.5473,42.5646,12099.0
2016-08-15 12:00:00,49.44,49.48,49.44,49.45,14323.0,42.5732,42.6076,42.5732,42.5818,14323.0
2016-08-15 12:10:00,49.44,49.46,49.43,49.44,22267.0,42.5732,42.5904,42.5646,42.5732,22267.0
2016-08-15 12:20:00,49.44,49.45,49.43,49.44,10792.0,42.5732,42.5818,42.5646,42.5732,10792.0
2016-08-15 12:30:00,49.44,49.45,49.43,49.44,8094.0,42.5732,42.5818,42.5646,42.5732,8094.0
2016-08-15 12:40:00,49.44,49.44,49.43,49.44,4494.0,42.5732,42.5732,42.5646,42.5732,4494.0
2016-08-15 12:50:00,49.44,49.45,49.41,49.41,13862.0,42.5732,42.5818,42.5473,42.5473,13862.0
2016-08-15 13:00:00,49.42,49.45,49.42,49.45,15409.0,42.5559,42.5818,42.5559,42.5818,15409.0
2016-08-15 13:10:00,49.44,49.44,49.41,49.44,8656.0,42.5732,42.5732,42.5473,42.5732,8656.0
2016-08-15 13:20:00,49.44,49.44,49.43,49.44,3960.0,42.5732,42.5732,42.5646,42.5732,3960.0
2016-08-15 13:30:00,49.44,49.45,49.43,49.43,12311.0,42.5732,42.5818,42.5646,42.5646,12311.0
2016-08-15 13:40:00,49.43,49.45,49.42,49.45,9387.0,42.5646,42.5818,42.5559,42.5818,9387.0
2016-08-15 13:50:00,49.45,49.45,49.43,49.44,13146.0,42.5818,42.5818,42.5646,42.5732,13146.0
2016-08-15 14:00:00,49.44,49.46,49.43,49.45,20801.0,42.5732,42.5904,42.5646,42.5818,20801.0
2016-08-15 14:10:00,49.44,49.45,49.41,49.41,8884.0,42.5732,42.5818,42.5473,42.5473,8884.0
2016-08-15 14:20:00,49.41,49.42,49.4,49.41,8984.0,42.5473,42.5559,42.5387,42.5473,8984.0
2016-08-15 14:30:00,49.41,49.46,49.4,49.45,23895.0,42.5473,42.5904,42.5387,42.5818,23895.0
2016-08-15 14:40:00,49.44,49.45,49.43,49.43,7484.0,42.5732,42.5818,42.5646,42.5646,7484.0
2016-08-15 14:50:00,49.43,49.44,49.39,49.39,16309.0,42.5646,42.5732,42.5301,42.5301,16309.0
2016-08-15 15:00:00,49.4,49.45,49.39,49.43,19377.0,42.5387,42.5818,42.5301,42.5646,19377.0
2016-08-15 15:10:00,49.43,49.43,49.37,49.37,21370.0,42.5646,42.5646,42.5129,42.5129,21370.0
2016-08-15 15:20:00,49.37,49.4,49.35,49.4,32493.0,42.5129,42.5387,42.4957,42.5387,32493.0
2016-08-15 15:30:00,49.4,49.43,49.37,49.37,24018.0,42.5387,42.5646,42.5129,42.5129,24018.0
2016-08-15 15:40:00,49.38,49.4,49.35,49.35,61178.0,42.5215,42.5387,42.4957,42.4957,61178.0
2016-08-15 15:50:00,49.36,49.39,49.29,49.29,203430.0,42.5043,42.5301,42.444,42.444,203430.0
2016-08-16 09:30:00,49.15,49.46,49.0,49.06,66477.0,42.3234,42.5904,42.1943,42.2459,66477.0
2016-08-16 09:40:00,49.05,49.25,49.02,49.25,93786.0,42.2373,42.4096,42.2115,42.4096,93786.0
2016-08-16 09:50:00,49.27,49.27,49.05,49.05,44381.0,42.4268,42.4268,42.2373,42.2373,44381.0
2016-08-16 10:00:00,49.06,49.23,49.05,49.18,35033.0,42.2459,42.3923,42.2373,42.3493,35033.0
2016-08-16 10:10:00,49.17,49.21,49.12,49.14,54731.0,42.3407,42.3751,42.2976,42.3148,54731.0
2016-08-16 10:20:00,49.14,49.2,49.11,49.17,19608.0,42.3148,42.3665,42.289,42.3407,19608.0
2016-08-16 10:30:00,49.16,49.17,49.05,49.1,102477.0,42.3321,42.3407,42.2373,42.2804,102477.0
2016-08-16 10:40:00,49.1,49.16,49.09,49.13,128410.0,42.2804,42.3321,42.2718,42.3062,128410.0
2016-08-16 10:50:00,49.14,49.14,49.02,49.06,41184.0,42.3148,42.3148,42.2115,42.2459,41184.0
2016-08-16 11:00:00,49.07,49.15,49.06,49.1,27473.0,42.2546,42.3234,42.2459,42.2804,27473.0
2016-08-16 11:10:00,49.1,49.14,49.09,49.14,34384.0,42.2804,42.3148,42.2718,42.3148,34384.0
2016-08-16 11:20:00,49.15,49.18,49.11,49.13,16253.0,42.3234,42.3493,42.289,42.3062,16253.0
2016-08-16 11:30:00,49.14,49.14,49.06,49.13,11149.0,42.3148,42.3148,42.2459,42.3062,11149.0
2016-08-16 11:40:00,49.12,49.13,49.08,49.09,20645.0,42.2976,42.3062,42.2632,42.2718,20645.0
2016-08-16 11:50:00,49.09,49.1,49.04,49.05,17170.0,42.2718,42.2804,42.2287,42.2373,17170.0
2016-08-16 12:00:00,49.05,49.06,48.99,48.99,25630.0,42.2373,42.2459,42.1857,42.1857,25630.0
2016-08-16 12:10:00,48.99,49.02,48.95,48.96,28058.0,42.1857,42.2115,42.1512,42.1598,28058.0
2016-08-16 12:20:00,48.96,48.96,48.89,48.91,19034.0,42.1598,42.1598,42.0996,42.1168,19034.0
2016-08-16 12:30:00,48.91,48.92,48.87,48.89,21978.0,42.1168,42.1254,42.0823,42.0996,21978.0
2016-08-16 12:40:00,48.89,48.89,48.81,48.84,25180.0,42.0996,42.0996,42.0307,42.0565,25180.0
2016-08-16 12:50:00,48.83,48.87,48.8,48.87,38426.0,42.0479,42.0823,42.0221,42.0823,38426.0
2016-08-16 13:00:00,48.88,48.96,48.83,48.84,26744.0,42.0909,42.1598,42.0479,42.0565,26744.0
2016-08-16 13:10:00,48.84,48.85,48.78,48.78,28950.0,42.0565,42.0651,42.0048,42.0048,28950.0
2016-08-16 13:20:00,48.79,48.85,48.77,48.85,16527.0,42.0134,42.0651,41.9962,42.0651,16527.0
2016-08-16 13:30:00,48.86,48.91,48.85,48.89,12201.0,42.0737,42.1168,42.0651,42.0996,12201.0
2016-08-16 13:40:00,48.89,48.94,48.88,48.93,14057.0,42.0996,42.1426,42.0909,42.134,14057.0
2016-08-16 13:50:00,48.93,48.96,48.92,48.93,20336.0,42.134,42.1598,42.1254,42.134,20336.0
2016-08-16 14:00:00,48.94,49.01,48.94,49.0,20823.0,42.1426,42.2029,42.1426,42.1943,20823.0
2016-08-16 14:10:00,49.0,49.02,48.97,49.0,31621.0,42.1943,42.2115,42.1684,42.1943,31621.0
2016-08-16 14:20:00,49.0,49.04,48.99,49.04,9153.0,42.1943,42.2287,42.1857,42.2287,9153.0
2016-08-16 14:30:00,49.03,49.04,48.93,48.95,30377.0,42.2201,42.2287,42.134,42.1512,30377.0
2016-08-16 14:40:00,48.94,48.95,48.89,48.92,20658.0,42.1426,42.1512,42.0996,42.1254,20658.0
2016-08-16 14:50:00,48.92,48.95,48.92,48.92,13181.0,42.1254,42.1512,42.1254,42.1254,13181.0
2016-08-16 15:00:00,48.93,48.95,48.91,48.91,26353.0,42.134,42.1512,42.1168,42.1168,26353.0
2016-08-16 15:10:00,48.92,48.95,48.91,48.93,26122.0,42.1254,42.1512,42.1168,42.134,26122.0
2016-08-16 15:20:00,48.94,48.94,48.9,48.92,21825.0,42.1426,42.1426,42.1082,42.1254,21825.0
2016-08-16 15:30:00,48.92,48.95,48.83,48.84,62856.0,42.1254,42.1512,42.0479,42.0565,62856.0
2016-08-16 15:40:00,48.85,48.87,48.82,48.82,60580.0,42.0651,42.0823,42.0393,42.0393,60580.0
2016-08-16 15:50:00,48.83,48.83,48.76,48.77,137664.0,42.0479,42.0479,41.9876,41.9962,137664.0
2016-08-17 09:30:00,48.71,48.8,48.56,48.71,25585.0,41.9446,42.0221,41.8154,41.9446,25585.0
2016-08-17 09:40:00,48.71,48.75,48.66,48.73,7300.0,41.9446,41.979,41.9015,41.9618,7300.0
2016-08-17 09:50:00,48.73,48.74,48.64,48.64,9774.0,41.9618,41.9704,41.8843,41.8843,9774.0
2016-08-17 10:00:00,48.63,48.7,48.61,48.7,18278.0,41.8757,41.9359,41.8584,41.9359,18278.0
2016-08-17 10:10:00,48.7,48.78,48.68,48.72,47965.0,41.9359,42.0048,41.9187,41.9532,47965.0
2016-08-17 10:20:00,48.72,48.72,48.67,48.69,67372.0,41.9532,41.9532,41.9101,41.9273,67372.0
2016-08-17 10:30:00,48.7,48.72,48.62,48.64,20972.0,41.9359,41.9532,41.8671,41.8843,20972.0
2016-08-17 10:40:00,48.64,48.65,48.55,48.56,28248.0,41.8843,41.8929,41.8068,41.8154,28248.0
2016-08-17 10:50:00,48.56,48.56,48.51,48.51,28122.0,41.8154,41.8154,41.7723,41.7723,28122.0
2016-08-17 11:00:00,48.51,48.52,48.45,48.48,39982.0,41.7723,41.7809,41.7207,41.7465,39982.0
2016-08-17 11:10:00,48.48,48.52,48.43,48.47,30535.0,41.7465,41.7809,41.7034,41.7379,30535.0
2016-08-17 11:20:00,48.48,48.49,48.4,48.4,21086.0,41.7465,41.7551,41.6776,41.6776,21086.0
2016-08-17 11:30:00,48.4,48.45,48.4,48.45,14074.0,41.6776,41.7207,41.6776,41.7207,14074.0
2016-08-17 11:40:00,48.45,48.45,48.41,48.42,12635.0,41.7207,41.7207,41.6862,41.6948,12635.0
2016-08-17 11:50:00,48.42,48.5,48.42,48.49,18763.0,41.6948,41.7637,41.6948,41.7551,18763.0
2016-08-17 12:00:00,48.49,48.52,48.48,48.5,13782.0,41.7551,41.7809,41.7465,41.7637,13782.0
2016-08-17 12:10:00,48.5,48.5,48.48,48.48,8749.0,41.7637,41.7637,41.7465,41.7465,8749.0
2016-08-17 12:20:00,48.49,48.57,48.49,48.55,12828.0,41.7551,41.824,41.7551,41.8068,12828.0
2016-08-17 12:30:00,48.55,48.58,48.54,48.58,10479.0,41.8068,41.8326,41.7982,41.8326,10479.0
2016-08-17 12:40:00,48.58,48.69,48.57,48.66,25650.0,41.8326,41.9273,41.824,41.9015,25650.0
2016-08-17 12:50:00,48.67,48.69,48.53,48.55,17925.0,41.9101,41.9273,41.7896,41.8068,17925.0
2016-08-17 13:00:00,48.55,48.61,48.54,48.61,12409.0,41.8068,41.8584,41.7982,41.8584,12409.0
2016-08-17 13:10:00,48.61,48.62,48.57,48.59,10364.0,41.8584,41.8671,41.824,41.8412,10364.0
2016-08-17 13:20:00,48.59,48.61,48.56,48.58,8505.0,41.8412,41.8584,41.8154,41.8326,8505.0
2016-08-17 13:30:00,48.58,48.63,48.58,48.63,17417.0,41.8326,41.8757,41.8326,41.8757,17417.0
2016-08-17 13:40:00,48.63,48.63,48.56,48.6,14334.0,41.8757,41.8757,41.8154,41.8498,14334.0
2016-08-17 13:50:00,48.6,48.61,48.59,48.6,15399.0,41.8498,41.8584,41.8412,41.8498,15399.0
2016-08-17 14:00:00,48.61,48.64,48.54,48.61,40358.0,41.8584,41.8843,41.7982,41.8584,40358.0
2016-08-17 14:10:00,48.61,48.7,48.57,48.6,26917.0,41.8584,41.9359,41.824,41.8498,26917.0
2016-08-17 14:20:00,48.61,48.67,48.58,48.63,44840.0,41.8584,41.9101,41.8326,41.8757,44840.0
2016-08-17 14:30:00,48.64,48.68,48.56,48.58,42856.0,41.8843,41.9187,41.8154,41.8326,42856.0
2016-08-17 14:40:00,48.58,48.6,48.53,48.56,39116.0,41.8326,41.8498,41.7896,41.8154,39116.0
2016-08-17 14:50:00,48.56,48.59,48.5,48.53,36343.0,41.8154,41.8412,41.7637,41.7896,36343.0
2016-08-17 15:00:00,48.52,48.57,48.45,48.48,38334.0,41.7809,41.824,41.7207,41.7465,38334.0
2016-08-17 15:10:00,48.48,48.55,48.45,48.54,38927.0,41.7465,41.8068,41.7207,41.7982,38927.0
2016-08-17 15:20:00,48.54,48.6,48.54,48.59,24874.0,41.7982,41.8498,41.7982,41.8412,24874.0
2016-08-17 15:30:00,48.59,48.63,48.56,48.62,50130.0,41.8412,41.8757,41.8154,41.8671,50130.0
2016-08-17 15:40:00,48.63,48.68,48.6,48.66,79712.0,41.8757,41.9187,41.8498,41.9015,79712.0
2016-08-17 15:50:00,48.66,48.68,48.6,48.61,121245.0,41.9015,41.9187,41.8498,41.8584,121245.0
2016-08-18 09:30:00,48.66,48.66,48.49,48.62,17910.0,41.9015,41.9015,41.7551,41.8671,17910.0
2016-08-18 09:40:00,48.64,48.73,48.63,48.7,14975.0,41.8843,41.9618,41.8757,41.9359,14975.0
2016-08-18 09:50:00,48.68,48.69,48.63,48.63,17083.0,41.9187,41.9273,41.8757,41.8757,17083.0
2016-08-18 10:00:00,48.63,48.63,48.47,48.47,23201.0,41.8757,41.8757,41.7379,41.7379,23201.0
2016-08-18 10:10:00,48.48,48.52,48.46,48.5,29930.0,41.7465,41.7809,41.7293,41.7637,29930.0
2016-08-18 10:20:00,48.51,48.52,48.47,48.47,26199.0,41.7723,41.7809,41.7379,41.7379,26199.0
2016-08-18 10:30:00,48.48,48.54,48.47,48.5,23241.0,41.7465,41.7982,41.7379,41.7637,23241.0
2016-08-18 10:40:00,48.5,48.51,48.41,48.43,25918.0,41.7637,41.7723,41.6862,41.7034,25918.0
2016-08-18 10:50:00,48.43,48.47,48.4,48.47,15533.0,41.7034,41.7379,41.6776,41.7379,15533.0
2016-08-18 11:00:00,48.49,48.53,48.48,48.48,40736.0,41.7551,41.7896,41.7465,41.7465,40736.0
2016-08-18 11:10:00,48.48,48.51,48.47,48.48,18383.0,41.7465,41.7723,41.7379,41.7465,18383.0
2016-08-18 11:20:00,48.48,48.51,48.44,48.51,13644.0,41.7465,41.7723,41.7121,41.7723,13644.0
2016-08-18 11:30:00,48.51,48.51,48.45,48.47,16989.0,41.7723,41.7723,41.7207,41.7379,16989.0
2016-08-18 11:40:00,48.47,48.48,48.41,48.44,13107.0,41.7379,41.7465,41.6862,41.7121,13107.0
2016-08-18 11:50:00,48.44,48.46,48.4,48.4,11005.0,41.7121,41.7293,41.6776,41.6776,11005.0
2016-08-18 12:00:00,48.41,48.46,48.4,48.45,13934.0,41.6862,41.7293,41.6776,41.7207,13934.0
2016-08-18 12:10:00,48.45,48.46,48.41,48.42,25900.0,41.7207,41.7293,41.6862,41.6948,25900.0
2016-08-18 12:20:00,48.41,48.44,48.41,48.43,13053.0,41.6862,41.7121,41.6862,41.7034,13053.0
2016-08-18 12:30:00,48.43,48.45,48.42,48.45,11852.0,41.7034,41.7207,41.6948,41.7207,11852.0
2016-08-18 12:40:00,48.46,48.55,48.45,48.53,29673.0,41.7293,41.8068,41.7207,41.7896,29673.0
2016-08-18 12:50:00,48.54,48.55,48.46,48.46,30488.0,41.7982,41.8068,41.7293,41.7293,30488.0
2016-08-18 13:00:00,48.46,48.52,48.45,48.52,23615.0,41.7293,41.7809,41.7207,41.7809,23615.0
2016-08-18 13:10:00,48.52,48.54,48.49,48.5,15111.0,41.7809,41.7982,41.7551,41.7637,15111.0
2016-08-18 13:20:00,48.5,48.5,48.45,48.45,22761.0,41.7637,41.7637,41.7207,41.7207,22761.0
2016-08-18 13:30:00,48.45,48.5,48.44,48.48,18173.0,41.7207,41.7637,41.7121,41.7465,18173.0
2016-08-18 13:40:00,48.49,48.53,48.49,48.51,15311.0,41.7551,41.7896,41.7551,41.7723,15311.0
2016-08-18 13:50:00,48.5,48.5,48.46,48.47,17670.0,41.7637,41.7637,41.7293,41.7379,17670.0
2016-08-18 14:00:00,48.47,48.52,48.47,48.49,42587.0,41.7379,41.7809,41.7379,41.7551,42587.0
2016-08-18 14:10:00,48.49,48.5,48.46,48.48,21361.0,41.7551,41.7637,41.7293,41.7465,21361.0
2016-08-18 14:20:00,48.48,48.49,48.46,48.47,27784.0,41.7465,41.7551,41.7293,41.7379,27784.0
2016-08-18 14:30:00,48.48,48.49,48.46,48.48,26401.0,41.7465,41.7551,41.7293,41.7465,26401.0
2016-08-18 14:40:00,48.49,48.51,48.47,48.51,28990.0,41.7551,41.7723,41.7379,41.7723,28990.0
2016-08-18 14:50:00,48.51,48.54,48.49,48.51,38275.0,41.7723,41.7982,41.7551,41.7723,38275.0
2016-08-18 15:00:00,48.51,48.54,48.5,48.54,22603.0,41.7723,41.7982,41.7637,41.7982,22603.0
2016-08-18 15:10:00,48.54,48.58,48.53,48.53,47359.0,41.7982,41.8326,41.7896,41.7896,47359.0
2016-08-18 15:20:00,48.54,48.56,48.52,48.52,36603.0,41.7982,41.8154,41.7809,41.7809,36603.0
2016-08-18 15:30:00,48.53,48.53,48.46,48.47,64049.0,41.7896,41.7896,41.7293,41.7379,64049.0
2016-08-18 15:40:00,48.48,48.49,48.43,48.43,90908.0,41.7465,41.7551,41.7034,41.7034,90908.0
2016-08-18 15:50:00,48.44,48.52,48.43,48.52,185585.0,41.7121,41.7809,41.7034,41.7809,185585.0
2016-08-19 09:30:00,48.33,48.42,48.26,48.3,60134.0,41.6173,41.6948,41.5571,41.5915,60134.0
2016-08-19 09:40:00,48.29,48.34,48.22,48.24,20604.0,41.5829,41.6259,41.5226,41.5398,20604.0
2016-08-19 09:50:00,48.24,48.33,48.2,48.2,22948.0,41.5398,41.6173,41.5054,41.5054,22948.0
2016-08-19 10:00:00,48.21,48.27,48.19,48.27,23541.0,41.514,41.5657,41.4968,41.5657,23541.0
2016-08-19 10:10:00,48.26,48.34,48.26,48.32,33274.0,41.5571,41.6259,41.5571,41.6087,33274.0
2016-08-19 10:20:00,48.32,48.36,48.31,48.35,24596.0,41.6087,41.6432,41.6001,41.6346,24596.0
2016-08-19 10:30:00,48.36,48.4,48.33,48.36,23297.0,41.6432,41.6776,41.6173,41.6432,23297.0
2016-08-19 10:40:00,48.35,48.41,48.33,48.35,32515.0,41.6346,41.6862,41.6173,41.6346,32515.0
2016-08-19 10:50:00,48.36,48.39,48.34,48.37,20722.0,41.6432,41.669,41.6259,41.6518,20722.0
2016-08-19 11:00:00,48.37,48.41,48.36,48.41,34175.0,41.6518,41.6862,41.6432,41.6862,34175.0
2016-08-19 11:10:00,48.41,48.48,48.41,48.48,31244.0,41.6862,41.7465,41.6862,41.7465,31244.0
2016-08-19 11:20:00,48.48,48.48,48.45,48.47,18994.0,41.7465,41.7465,41.7207,41.7379,18994.0
2016-08-19 11:30:00,48.48,48.49,48.45,48.45,21364.0,41.7465,41.7551,41.7207,41.7207,21364.0
2016-08-19 11:40:00,48.45,48.51,48.45,48.5,28589.0,41.7207,41.7723,41.7207,41.7637,28589.0
2016-08-19 11:50:00,48.5,48.52,48.48,48.5,18888.0,41.7637,41.7809,41.7465,41.7637,18888.0
2016-08-19 12:00:00,48.5,48.51,48.47,48.5,28504.0,41.7637,41.7723,41.7379,41.7637,28504.0
2016-08-19 12:10:00,48.51,48.51,48.42,48.43,24059.0,41.7723,41.7723,41.6948,41.7034,24059.0
2016-08-19 12:20:00,48.43,48.47,48.42,48.47,15891.0,41.7034,41.7379,41.6948,41.7379,15891.0
2016-08-19 12:30:00,48.47,48.48,48.45,48.46,15277.0,41.7379,41.7465,41.7207,41.7293,15277.0
2016-08-19 12:40:00,48.45,48.47,48.43,48.46,14507.0,41.7207,41.7379,41.7034,41.7293,14507.0
2016-08-19 12:50:00,48.46,48.47,48.45,48.47,11996.0,41.7293,41.7379,41.7207,41.7379,11996.0
2016-08-19 13:00:00,48.47,48.52,48.46,48.5,29319.0,41.7379,41.7809,41.7293,41.7637,29319.0
2016-08-19 13:10:00,48.5,48.51,48.49,48.49,11804.0,41.7637,41.7723,41.7551,41.7551,11804.0
2016-08-19 13:20:00,48.5,48.52,48.49,48.51,18168.0,41.7637,41.7809,41.7551,41.7723,18168.0
2016-08-19 13:30:00,48.51,48.53,48.5,48.52,13565.0,41.7723,41.7896,41.7637,41.7809,13565.0
2016-08-19 13:40:00,48.52,48.57,48.5,48.56,16520.0,41.7809,41.824,41.7637,41.8154,16520.0
2016-08-19 13:50:00,48.57,48.58,48.55,48.57,15999.0,41.824,41.8326,41.8068,41.824,15999.0
2016-08-19 14:00:00,48.56,48.59,48.56,48.58,24003.0,41.8154,41.8412,41.8154,41.8326,24003.0
2016-08-19 14:10:00,48.57,48.62,48.56,48.6,25328.0,41.824,41.8671,41.8154,41.8498,25328.0
2016-08-19 14:20:00,48.61,48.63,48.59,48.6,27208.0,41.8584,41.8757,41.8412,41.8498,27208.0
2016-08-19 14:30:00,48.61,48.66,48.6,48.66,40509.0,41.8584,41.9015,41.8498,41.9015,40509.0
2016-08-19 14:40:00,48.65,48.7,48.65,48.68,27085.0,41.8929,41.9359,41.8929,41.9187,27085.0
2016-08-19 14:50:00,48.68,48.7,48.64,48.69,25654.0,41.9187,41.9359,41.8843,41.9273,25654.0
2016-08-19 15:00:00,48.69,48.7,48.68,48.69,24040.0,41.9273,41.9359,41.9187,41.9273,24040.0
2016-08-19 15:10:00,48.7,48.7,48.62,48.66,72202.0,41.9359,41.9359,41.8671,41.9015,72202.0
2016-08-19 15:20:00,48.65,48.72,48.65,48.71,42148.0,41.8929,41.9532,41.8929,41.9446,42148.0
2016-08-19 15:30:00,48.7,48.72,48.62,48.63,120528.0,41.9359,41.9532,41.8671,41.8757,120528.0
2016-08-19 15:40:00,48.63,48.64,48.55,48.57,185051.0,41.8757,41.8843,41.8068,41.824,185051.0
2016-08-19 15:50:00,48.58,48.6,48.49,48.55,480000.0,41.8326,41.8498,41.7551,41.8068,480000.0
2016-08-22 09:30:00,48.54,48.58,48.37,48.55,14840.0,41.7982,41.8326,41.6518,41.8068,14840.0
2016-08-22 09:40:00,48.54,48.64,48.52,48.61,12517.0,41.7982,41.8843,41.7809,41.8584,12517.0
2016-08-22 09:50:00,48.62,48.71,48.61,48.7,12757.0,41.8671,41.9446,41.8584,41.9359,12757.0
2016-08-22 10:00:00,48.71,48.71,48.59,48.62,19584.0,41.9446,41.9446,41.8412,41.8671,19584.0
2016-08-22 10:10:00,48.63,48.71,48.63,48.67,11984.0,41.8757,41.9446,41.8757,41.9101,11984.0
2016-08-22 10:20:00,48.67,48.73,48.64,48.71,7175.0,41.9101,41.9618,41.8843,41.9446,7175.0
2016-08-22 10:30:00,48.72,48.74,48.64,48.64,8298.0,41.9532,41.9704,41.8843,41.8843,8298.0
2016-08-22 10:40:00,48.65,48.67,48.6,48.61,9967.0,41.8929,41.9101,41.8498,41.8584,9967.0
2016-08-22 10:50:00,48.61,48.66,48.61,48.65,9977.0,41.8584,41.9015,41.8584,41.8929,9977.0
2016-08-22 11:00:00,48.66,48.75,48.66,48.75,11516.0,41.9015,41.979,41.9015,41.979,11516.0
2016-08-22 11:10:00,48.75,48.76,48.71,48.72,19740.0,41.979,41.9876,41.9446,41.9532,19740.0
2016-08-22 11:20:00,48.71,48.71,48.64,48.65,14552.0,41.9446,41.9446,41.8843,41.8929,14552.0
2016-08-22 11:30:00,48.65,48.7,48.64,48.7,13413.0,41.8929,41.9359,41.8843,41.9359,13413.0
2016-08-22 11:40:00,48.7,48.75,48.7,48.75,12785.0,41.9359,41.979,41.9359,41.979,12785.0
2016-08-22 11:50:00,48.75,48.8,48.75,48.79,16321.0,41.979,42.0221,41.979,42.0134,16321.0
2016-08-22 12:00:00,48.79,48.8,48.75,48.76,14605.0,42.0134,42.0221,41.979,41.9876,14605.0
2016-08-22 12:10:00,48.76,48.81,48.75,48.8,9166.0,41.9876,42.0307,41.979,42.0221,9166.0
2016-08-22 12:20:00,48.8,48.91,48.8,48.86,33134.0,42.0221,42.1168,42.0221,42.0737,33134.0
2016-08-22 12:30:00,48.87,48.87,48.84,48.85,14817.0,42.0823,42.0823,42.0565,42.0651,14817.0
2016-08-22 12:40:00,48.85,48.87,48.81,48.85,11036.0,42.0651,42.0823,42.0307,42.0651,11036.0
2016-08-22 12:50:00,48.86,48.89,48.85,48.88,14635.0,42.0737,42.0996,42.0651,42.0909,14635.0
2016-08-22 13:00:00,48.88,48.89,48.86,48.87,8380.0,42.0909,42.0996,42.0737,42.0823,8380.0
2016-08-22 13:10:00,48.87,48.87,48.84,48.85,10643.0,42.0823,42.0823,42.0565,42.0651,10643.0
2016-08-22 13:20:00,48.84,48.85,48.72,48.76,11680.0,42.0565,42.0651,41.9532,41.9876,11680.0
2016-08-22 13:30:00,48.76,48.76,48.72,48.74,7192.0,41.9876,41.9876,41.9532,41.9704,7192.0
2016-08-22 13:40:00,48.73,48.85,48.73,48.84,23181.0,41.9618,42.0651,41.9618,42.0565,23181.0
2016-08-22 13:50:00,48.84,48.84,48.8,48.82,12028.0,42.0565,42.0565,42.0221,42.0393,12028.0
2016-08-22 14:00:00,48.83,48.89,48.83,48.89,13424.0,42.0479,42.0996,42.0479,42.0996,13424.0
2016-08-22 14:10:00,48.89,48.9,48.87,48.89,16556.0,42.0996,42.1082,42.0823,42.0996,16556.0
2016-08-22 14:20:00,48.89,48.9,48.81,48.82,16360.0,42.0996,42.1082,42.0307,42.0393,16360.0
2016-08-22 14:30:00,48.81,48.84,48.8,48.83,12733.0,42.0307,42.0565,42.0221,42.0479,12733.0
2016-08-22 14:40:00,48.84,48.86,48.82,48.85,22143.0,42.0565,42.0737,42.0393,42.0651,22143.0
2016-08-22 14:50:00,48.85,48.85,48.75,48.77,16291.0,42.0651,42.0651,41.979,41.9962,16291.0
2016-08-22 15:00:00,48.77,48.8,48.76,48.79,11717.0,41.9962,42.0221,41.9876,42.0134,11717.0
2016-08-22 15:10:00,48.79,48.8,48.75,48.76,12579.0,42.0134,42.0221,41.979,41.9876,12579.0
2016-08-22 15:20:00,48.76,48.78,48.74,48.76,13426.0,41.9876,42.0048,41.9704,41.9876,13426.0
2016-08-22 15:30:00,48.76,48.78,48.75,48.76,17942.0,41.9876,42.0048,41.979,41.9876,17942.0
2016-08-22 15:40:00,48.76,48.82,48.75,48.78,46052.0,41.9876,42.0393,41.979,42.0048,46052.0
2016-08-22 15:50:00,48.78,48.81,48.75,48.79,81548.0,42.0048,42.0307,41.979,42.0134,81548.0
2016-08-23 09:30:00,49.01,49.15,48.85,48.9,35068.0,42.2029,42.3234,42.0651,42.1082,35068.0
2016-08-23 09:40:00,48.92,49.0,48.85,48.86,18056.0,42.1254,42.1943,42.0651,42.0737,18056.0
2016-08-23 09:50:00,48.86,48.91,48.8,48.82,21057.0,42.0737,42.1168,42.0221,42.0393,21057.0
2016-08-23 10:00:00,48.83,48.85,48.68,48.7,42154.0,42.0479,42.0651,41.9187,41.9359,42154.0
2016-08-23 10:10:00,48.71,48.8,48.66,48.67,36484.0,41.9446,42.0221,41.9015,41.9101,36484.0
2016-08-23 10:20:00,48.67,48.71,48.61,48.61,32624.0,41.9101,41.9446,41.8584,41.8584,32624.0
2016-08-23 10:30:00,48.62,48.64,48.58,48.6,27150.0,41.8671,41.8843,41.8326,41.8498,27150.0
2016-08-23 10:40:00,48.59,48.66,48.58,48.61,33279.0,41.8412,41.9015,41.8326,41.8584,33279.0
2016-08-23 10:50:00,48.6,48.6,48.55,48.6,26824.0,41.8498,41.8498,41.8068,41.8498,26824.0
2016-08-23 11:00:00,48.6,48.6,48.49,48.53,25964.0,41.8498,41.8498,41.7551,41.7896,25964.0
2016-08-23 11:10:00,48.53,48.53,48.43,48.48,46275.0,41.7896,41.7896,41.7034,41.7465,46275.0
2016-08-23 11:20:00,48.48,48.48,48.4,48.41,30107.0,41.7465,41.7465,41.6776,41.6862,30107.0
2016-08-23 11:30:00,48.41,48.42,48.39,48.4,24065.0,41.6862,41.6948,41.669,41.6776,24065.0
2016-08-23 11:40:00,48.4,48.45,48.36,48.42,32426.0,41.6776,41.7207,41.6432,41.6948,32426.0
2016-08-23 11:50:00,48.43,48.45,48.38,48.43,22077.0,41.7034,41.7207,41.6604,41.7034,22077.0
2016-08-23 12:00:00,48.43,48.45,48.38,48.41,25254.0,41.7034,41.7207,41.6604,41.6862,25254.0
2016-08-23 12:10:00,48.41,48.45,48.4,48.44,13778.0,41.6862,41.7207,41.6776,41.7121,13778.0
2016-08-23 12:20:00,48.44,48.47,48.4,48.4,26880.0,41.7121,41.7379,41.6776,41.6776,26880.0
2016-08-23 12:30:00,48.41,48.48,48.39,48.47,37484.0,41.6862,41.7465,41.669,41.7379,37484.0
2016-08-23 12:40:00,48.47,48.49,48.43,48.46,16093.0,41.7379,41.7551,41.7034,41.7293,16093.0
2016-08-23 12:50:00,48.46,48.52,48.42,48.52,37516.0,41.7293,41.7809,41.6948,41.7809,37516.0
2016-08-23 13:00:00,48.51,48.54,48.48,48.54,20639.0,41.7723,41.7982,41.7465,41.7982,20639.0
2016-08-23 13:10:00,48.54,48.58,48.5,48.57,18529.0,41.7982,41.8326,41.7637,41.824,18529.0
2016-08-23 13:20:00,48.58,48.62,48.57,48.58,20095.0,41.8326,41.8671,41.824,41.8326,20095.0
2016-08-23 13:30:00,48.58,48.61,48.57,48.6,11690.0,41.8326,41.8584,41.824,41.8498,11690.0
2016-08-23 13:40:00,48.61,48.62,48.6,48.62,16164.0,41.8584,41.8671,41.8498,41.8671,16164.0
2016-08-23 13:50:00,48.62,48.64,48.6,48.63,17591.0,41.8671,41.8843,41.8498,41.8757,17591.0
2016-08-23 14:00:00,48.63,48.63,48.57,48.58,23833.0,41.8757,41.8757,41.824,41.8326,23833.0
2016-08-23 14:10:00,48.57,48.6,48.55,48.58,22064.0,41.824,41.8498,41.8068,41.8326,22064.0
2016-08-23 14:20:00,48.58,48.63,48.57,48.63,18320.0,41.8326,41.8757,41.824,41.8757,18320.0
2016-08-23 14:30:00,48.63,48.63,48.52,48.55,31557.0,41.8757,41.8757,41.7809,41.8068,31557.0
2016-08-23 14:40:00,48.55,48.55,48.47,48.48,22587.0,41.8068,41.8068,41.7379,41.7465,22587.0
2016-08-23 14:50:00,48.48,48.51,48.46,48.46,31402.0,41.7465,41.7723,41.7293,41.7293,31402.0
2016-08-23 15:00:00,48.45,48.46,48.44,48.45,27512.0,41.7207,41.7293,41.7121,41.7207,27512.0
2016-08-23 15:10:00,48.45,48.45,48.4,48.41,36741.0,41.7207,41.7207,41.6776,41.6862,36741.0
2016-08-23 15:20:00,48.4,48.46,48.38,48.46,53476.0,41.6776,41.7293,41.6604,41.7293,53476.0
2016-08-23 15:30:00,48.46,48.49,48.45,48.47,70502.0,41.7293,41.7551,41.7207,41.7379,70502.0
2016-08-23 15:40:00,48.47,48.49,48.46,48.48,67985.0,41.7379,41.7551,41.7293,41.7465,67985.0
2016-08-23 15:50:00,48.48,48.48,48.45,48.47,125668.0,41.7465,41.7465,41.7207,41.7379,125668.0
2016-08-24 09:30:00,48.38,48.52,48.36,48.49,13992.0,41.6604,41.7809,41.6432,41.7551,13992.0
2016-08-24 09:40:00,48.5,48.5,48.36,48.39,10066.0,41.7637,41.7637,41.6432,41.669,10066.0
2016-08-24 09:50:00,48.4,48.4,48.33,48.38,7400.0,41.6776,41.6776,41.6173,41.6604,7400.0
2016-08-24 10:00:00,48.42,48.46,48.37,48.4,8368.0,41.6948,41.7293,41.6518,41.6776,8368.0
2016-08-24 10:10:00,48.42,48.47,48.34,48.34,7244.0,41.6948,41.7379,41.6259,41.6259,7244.0
2016-08-24 10:20:00,48.35,48.44,48.35,48.44,8943.0,41.6346,41.7121,41.6346,41.7121,8943.0
2016-08-24 10:30:00,48.44,48.47,48.43,48.44,14975.0,41.7121,41.7379,41.7034,41.7121,14975.0
2016-08-24 10:40:00,48.44,48.45,48.32,48.35,8495.0,41.7121,41.7207,41.6087,41.6346,8495.0
2016-08-24 10:50:00,48.36,48.4,48.34,48.37,9070.0,41.6432,41.6776,41.6259,41.6518,9070.0
2016-08-24 11:00:00,48.37,48.37,48.28,48.29,17481.0,41.6518,41.6518,41.5743,41.5829,17481.0
2016-08-24 11:10:00,48.3,48.33,48.25,48.32,16672.0,41.5915,41.6173,41.5484,41.6087,16672.0
2016-08-24 11:20:00,48.32,48.37,48.3,48.34,12133.0,41.6087,41.6518,41.5915,41.6259,12133.0
2016-08-24 11:30:00,48.34,48.41,48.33,48.38,10449.0,41.6259,41.6862,41.6173,41.6604,10449.0
2016-08-24 11:40:00,48.38,48.39,48.32,48.32,4919.0,41.6604,41.669,41.6087,41.6087,4919.0
2016-08-24 11:50:00,48.32,48.35,48.3,48.33,10197.0,41.6087,41.6346,41.5915,41.6173,10197.0
2016-08-24 12:00:00,48.33,48.43,48.33,48.4,18140.0,41.6173,41.7034,41.6173,41.6776,18140.0
2016-08-24 12:10:00,48.4,48.41,48.39,48.41,3238.0,41.6776,41.6862,41.669,41.6862,3238.0
2016-08-24 12:20:00,48.4,48.41,48.38,48.38,4081.0,41.6776,41.6862,41.6604,41.6604,4081.0
2016-08-24 12:30:00,48.38,48.41,48.38,48.41,7429.0,41.6604,41.6862,41.6604,41.6862,7429.0
2016-08-24 12:40:00,48.4,48.43,48.4,48.4,5730.0,41.6776,41.7034,41.6776,41.6776,5730.0
2016-08-24 12:50:00,48.41,48.46,48.4,48.46,4949.0,41.6862,41.7293,41.6776,41.7293,4949.0
2016-08-24 13:00:00,48.46,48.46,48.43,48.46,7153.0,41.7293,41.7293,41.7034,41.7293,7153.0
2016-08-24 13:10:00,48.45,48.45,48.41,48.43,12393.0,41.7207,41.7207,41.6862,41.7034,12393.0
2016-08-24 13:20:00,48.43,48.45,48.41,48.44,4035.0,41.7034,41.7207,41.6862,41.7121,4035.0
2016-08-24 13:30:00,48.44,48.46,48.42,48.43,5497.0,41.7121,41.7293,41.6948,41.7034,5497.0
2016-08-24 13:40:00,48.44,48.48,48.42,48.48,10097.0,41.7121,41.7465,41.6948,41.7465,10097.0
2016-08-24 13:50:00,48.47,48.47,48.45,48.46,4637.0,41.7379,41.7379,41.7207,41.7293,4637.0
2016-08-24 14:00:00,48.47,48.47,48.39,48.39,10390.0,41.7379,41.7379,41.669,41.669,10390.0
2016-08-24 14:10:00,48.4,48.45,48.4,48.44,10458.0,41.6776,41.7207,41.6776,41.7121,10458.0
2016-08-24 14:20:00,48.45,48.46,48.43,48.45,10554.0,41.7207,41.7293,41.7034,41.7207,10554.0
2016-08-24 14:30:00,48.45,48.46,48.43,48.45,8528.0,41.7207,41.7293,41.7034,41.7207,8528.0
2016-08-24 14:40:00,48.46,48.48,48.44,48.45,14130.0,41.7293,41.7465,41.7121,41.7207,14130.0
2016-08-24 14:50:00,48.46,48.5,48.45,48.48,9454.0,41.7293,41.7637,41.7207,41.7465,9454.0
2016-08-24 15:00:00,48.47,48.51,48.42,48.42,21483.0,41.7379,41.7723,41.6948,41.6948,21483.0
2016-08-24 15:10:00,48.42,48.45,48.41,48.42,14967.0,41.6948,41.7207,41.6862,41.6948,14967.0
2016-08-24 15:20:00,48.41,48.44,48.4,48.43,19762.0,41.6862,41.7121,41.6776,41.7034,19762.0
2016-08-24 15:30:00,48.43,48.44,48.36,48.36,24505.0,41.7034,41.7121,41.6432,41.6432,24505.0
2016-08-24 15:40:00,48.36,48.43,48.33,48.42,81324.0,41.6432,41.7034,41.6173,41.6948,81324.0
2016-08-24 15:50:00,48.42,48.62,48.41,48.61,415658.0,41.6948,41.8671,41.6862,41.8584,415658.0
2016-08-25 09:30:00,48.55,48.59,48.49,48.54,23167.0,41.8068,41.8412,41.7551,41.7982,23167.0
2016-08-25 09:40:00,48.57,48.6,48.48,48.48,16100.0,41.824,41.8498,41.7465,41.7465,16100.0
2016-08-25 09:50:00,48.49,48.59,48.48,48.59,15216.0,41.7551,41.8412,41.7465,41.8412,15216.0
2016-08-25 10:00:00,48.63,48.65,48.6,48.62,9030.0,41.8757,41.8929,41.8498,41.8671,9030.0
2016-08-25 10:10:00,48.62,48.71,48.61,48.69,11644.0,41.8671,41.9446,41.8584,41.9273,11644.0
2016-08-25 10:20:00,48.7,48.76,48.69,48.73,13862.0,41.9359,41.9876,41.9273,41.9618,13862.0
2016-08-25 10:30:00,48.73,48.78,48.71,48.76,22870.0,41.9618,42.0048,41.9446,41.9876,22870.0
2016-08-25 10:40:00,48.77,48.89,48.76,48.89,26480.0,41.9962,42.0996,41.9876,42.0996,26480.0
2016-08-25 10:50:00,48.89,48.94,48.86,48.93,15038.0,42.0996,42.1426,42.0737,42.134,15038.0
2016-08-25 11:00:00,48.92,48.98,48.89,48.96,20950.0,42.1254,42.1771,42.0996,42.1598,20950.0
2016-08-25 11:10:00,48.96,48.98,48.92,48.93,17147.0,42.1598,42.1771,42.1254,42.134,17147.0
2016-08-25 11:20:00,48.93,48.97,48.92,48.95,12837.0,42.134,42.1684,42.1254,42.1512,12837.0
2016-08-25 11:30:00,48.96,48.98,48.92,48.92,20776.0,42.1598,42.1771,42.1254,42.1254,20776.0
2016-08-25 11:40:00,48.93,48.95,48.89,48.94,13811.0,42.134,42.1512,42.0996,42.1426,13811.0
2016-08-25 11:50:00,48.94,48.95,48.91,48.93,5731.0,42.1426,42.1512,42.1168,42.134,5731.0
2016-08-25 12:00:00,48.93,48.93,48.89,48.91,7906.0,42.134,42.134,42.0996,42.1168,7906.0
2016-08-25 12:10:00,48.9,48.91,48.87,48.91,8531.0,42.1082,42.1168,42.0823,42.1168,8531.0
2016-08-25 12:20:00,48.91,48.94,48.91,48.94,6507.0,42.1168,42.1426,42.1168,42.1426,6507.0
2016-08-25 12:30:00,48.94,49.0,48.94,49.0,5242.0,42.1426,42.1943,42.1426,42.1943,5242.0
2016-08-25 12:40:00,49.0,49.0,48.98,48.98,10295.0,42.1943,42.1943,42.1771,42.1771,10295.0
2016-08-25 12:50:00,48.98,48.98,48.94,48.96,4950.0,42.1771,42.1771,42.1426,42.1598,4950.0
2016-08-25 13:00:00,48.97,48.98,48.91,48.92,28835.0,42.1684,42.1771,42.1168,42.1254,28835.0
2016-08-25 13:10:00,48.91,48.92,48.88,48.89,8144.0,42.1168,42.1254,42.0909,42.0996,8144.0
2016-08-25 13:20:00,48.88,48.92,48.86,48.9,13846.0,42.0909,42.1254,42.0737,42.1082,13846.0
2016-08-25 13:30:00,48.91,48.93,48.86,48.87,12654.0,42.1168,42.134,42.0737,42.0823,12654.0
2016-08-25 13:40:00,48.85,48.88,48.83,48.86,8578.0,42.0651,42.0909,42.0479,42.0737,8578.0
2016-08-25 13:50:00,48.86,48.89,48.83,48.87,9866.0,42.0737,42.0996,42.0479,42.0823,9866.0
2016-08-25 14:00:00,48.88,48.89,48.86,48.88,13996.0,42.0909,42.0996,42.0737,42.0909,13996.0
2016-08-25 14:10:00,48.88,48.91,48.87,48.9,11866.0,42.0909,42.1168,42.0823,42.1082,11866.0
2016-08-25 14:20:00,48.9,48.9,48.83,48.87,13014.0,42.1082,42.1082,42.0479,42.0823,13014.0
2016-08-25 14:30:00,48.87,48.88,48.85,48.88,14048.0,42.0823,42.0909,42.0651,42.0909,14048.0
2016-08-25 14:40:00,48.87,48.88,48.83,48.86,13082.0,42.0823,42.0909,42.0479,42.0737,13082.0
2016-08-25 14:50:00,48.85,48.87,48.84,48.86,15380.0,42.0651,42.0823,42.0565,42.0737,15380.0
2016-08-25 15:00:00,48.86,48.89,48.86,48.88,15187.0,42.0737,42.0996,42.0737,42.0909,15187.0
2016-08-25 15:10:00,48.87,48.92,48.87,48.92,17256.0,42.0823,42.1254,42.0823,42.1254,17256.0
2016-08-25 15:20:00,48.91,48.92,48.89,48.91,14854.0,42.1168,42.1254,42.0996,42.1168,14854.0
2016-08-25 15:30:00,48.91,48.91,48.89,48.9,31736.0,42.1168,42.1168,42.0996,42.1082,31736.0
2016-08-25 15:40:00,48.91,48.91,48.83,48.85,59414.0,42.1168,42.1168,42.0479,42.0651,59414.0
2016-08-25 15:50:00,48.85,48.9,48.84,48.9,87316.0,42.0651,42.1082,42.0565,42.1082,87316.0
2016-08-26 09:30:00,49.0,49.14,48.94,49.14,21938.0,42.1943,42.3148,42.1426,42.3148,21938.0
2016-08-26 09:40:00,49.13,49.16,49.03,49.09,26816.0,42.3062,42.3321,42.2201,42.2718,26816.0
2016-08-26 09:50:00,49.07,49.2,49.07,49.2,11402.0,42.2546,42.3665,42.2546,42.3665,11402.0
2016-08-26 10:00:00,49.18,49.19,49.01,49.06,33865.0,42.3493,42.3579,42.2029,42.2459,33865.0
2016-08-26 10:10:00,49.05,49.26,49.05,49.25,15477.0,42.2373,42.4182,42.2373,42.4096,15477.0
2016-08-26 10:20:00,49.25,49.35,49.23,49.26,21813.0,42.4096,42.4957,42.3923,42.4182,21813.0
2016-08-26 10:30:00,49.26,49.28,49.21,49.25,15848.0,42.4182,42.4354,42.3751,42.4096,15848.0
2016-08-26 10:40:00,49.25,49.26,49.19,49.21,13548.0,42.4096,42.4182,42.3579,42.3751,13548.0
2016-08-26 10:50:00,49.21,49.25,49.19,49.24,20504.0,42.3751,42.4096,42.3579,42.4009,20504.0
2016-08-26 11:00:00,49.24,49.33,49.24,49.31,14786.0,42.4009,42.4784,42.4009,42.4612,14786.0
2016-08-26 11:10:00,49.31,49.34,49.27,49.27,14245.0,42.4612,42.4871,42.4268,42.4268,14245.0
2016-08-26 11:20:00,49.28,49.32,49.26,49.32,17903.0,42.4354,42.4698,42.4182,42.4698,17903.0
2016-08-26 11:30:00,49.32,49.33,49.23,49.24,15921.0,42.4698,42.4784,42.3923,42.4009,15921.0
2016-08-26 11:40:00,49.25,49.25,49.13,49.17,19239.0,42.4096,42.4096,42.3062,42.3407,19239.0
2016-08-26 11:50:00,49.15,49.15,48.99,49.0,9402.0,42.3234,42.3234,42.1857,42.1943,9402.0
2016-08-26 12:00:00,49.01,49.01,48.88,48.88,11141.0,42.2029,42.2029,42.0909,42.0909,11141.0
2016-08-26 12:10:00,48.88,48.94,48.85,48.93,11469.0,42.0909,42.1426,42.0651,42.134,11469.0
2016-08-26 12:20:00,48.91,48.93,48.88,48.9,9228.0,42.1168,42.134,42.0909,42.1082,9228.0
2016-08-26 12:30:00,48.9,48.95,48.89,48.91,10858.0,42.1082,42.1512,42.0996,42.1168,10858.0
2016-08-26 12:40:00,48.92,49.02,48.92,49.01,7327.0,42.1254,42.2115,42.1254,42.2029,7327.0
2016-08-26 12:50:00,49.02,49.02,48.96,48.98,11173.0,42.2115,42.2115,42.1598,42.1771,11173.0
2016-08-26 13:00:00,48.99,49.01,48.89,48.91,7400.0,42.1857,42.2029,42.0996,42.1168,7400.0
2016-08-26 13:10:00,48.92,48.95,48.88,48.89,9266.0,42.1254,42.1512,42.0909,42.0996,9266.0
2016-08-26 13:20:00,48.88,48.91,48.86,48.9,10039.0,42.0909,42.1168,42.0737,42.1082,10039.0
2016-08-26 13:30:00,48.9,48.91,48.85,48.88,9185.0,42.1082,42.1168,42.0651,42.0909,9185.0
2016-08-26 13:40:00,48.88,48.89,48.84,48.84,9655.0,42.0909,42.0996,42.0565,42.0565,9655.0
2016-08-26 13:50:00,48.84,48.87,48.81,48.84,15529.0,42.0565,42.0823,42.0307,42.0565,15529.0
2016-08-26 14:00:00,48.83,48.89,48.8,48.88,15912.0,42.0479,42.0996,42.0221,42.0909,15912.0
2016-08-26 14:10:00,48.89,48.91,48.77,48.79,17951.0,42.0996,42.1168,41.9962,42.0134,17951.0
2016-08-26 14:20:00,48.81,48.82,48.75,48.8,17348.0,42.0307,42.0393,41.979,42.0221,17348.0
2016-08-26 14:30:00,48.8,48.83,48.77,48.81,26203.0,42.0221,42.0479,41.9962,42.0307,26203.0
2016-08-26 14:40:00,48.82,48.85,48.8,48.81,17786.0,42.0393,42.0651,42.0221,42.0307,17786.0
2016-08-26 14:50:00,48.8,48.89,48.79,48.88,27098.0,42.0221,42.0996,42.0134,42.0909,27098.0
2016-08-26 15:00:00,48.88,48.92,48.86,48.91,28782.0,42.0909,42.1254,42.0737,42.1168,28782.0
2016-08-26 15:10:00,48.92,48.98,48.88,48.97,34862.0,42.1254,42.1771,42.0909,42.1684,34862.0
2016-08-26 15:20:00,48.96,49.09,48.94,49.06,47652.0,42.1598,42.2718,42.1426,42.2459,47652.0
2016-08-26 15:30:00,49.08,49.15,49.07,49.08,44832.0,42.2632,42.3234,42.2546,42.2632,44832.0
2016-08-26 15:40:00,49.09,49.12,49.05,49.06,70923.0,42.2718,42.2976,42.2373,42.2459,70923.0
2016-08-26 15:50:00,49.06,49.12,49.02,49.03,143218.0,42.2459,42.2976,42.2115,42.2201,143218.0
2016-08-29 09:30:00,49.03,49.23,49.03,49.19,20627.0,42.2201,42.3923,42.2201,42.3579,20627.0
2016-08-29 09:40:00,49.16,49.21,49.13,49.15,22214.0,42.3321,42.3751,42.3062,42.3234,22214.0
2016-08-29 09:50:00,49.15,49.16,49.0,49.05,30859.0,42.3234,42.3321,42.1943,42.2373,30859.0
2016-08-29 10:00:00,49.05,49.2,49.04,49.2,7292.0,42.2373,42.3665,42.2287,42.3665,7292.0
2016-08-29 10:10:00,49.2,49.21,49.15,49.2,7787.0,42.3665,42.3751,42.3234,42.3665,7787.0
2016-08-29 10:20:00,49.21,49.26,49.2,49.23,6763.0,42.3751,42.4182,42.3665,42.3923,6763.0
2016-08-29 10:30:00,49.3,49.3,49.24,49.25,10311.0,42.4526,42.4526,42.4009,42.4096,10311.0
2016-08-29 10:40:00,49.26,49.29,49.26,49.27,14000.0,42.4182,42.444,42.4182,42.4268,14000.0
2016-08-29 10:50:00,49.27,49.3,49.23,49.3,17804.0,42.4268,42.4526,42.3923,42.4526,17804.0
2016-08-29 11:00:00,49.3,49.39,49.29,49.39,9213.0,42.4526,42.5301,42.444,42.5301,9213.0
2016-08-29 11:10:00,49.4,49.43,49.37,49.37,20025.0,42.5387,42.5646,42.5129,42.5129,20025.0
2016-08-29 11:20:00,49.38,49.44,49.37,49.43,11418.0,42.5215,42.5732,42.5129,42.5646,11418.0
2016-08-29 11:30:00,49.44,49.46,49.42,49.46,11935.0,42.5732,42.5904,42.5559,42.5904,11935.0
2016-08-29 11:40:00,49.46,49.49,49.46,49.47,10583.0,42.5904,42.6162,42.5904,42.599,10583.0
2016-08-29 11:50:00,49.47,49.5,49.46,49.48,9437.0,42.599,42.6248,42.5904,42.6076,9437.0
2016-08-29 12:00:00,49.48,49.49,49.42,49.49,14786.0,42.6076,42.6162,42.5559,42.6162,14786.0
2016-08-29 12:10:00,49.49,49.53,49.45,49.45,7093.0,42.6162,42.6507,42.5818,42.5818,7093.0
2016-08-29 12:20:00,49.46,49.46,49.39,49.4,6993.0,42.5904,42.5904,42.5301,42.5387,6993.0
2016-08-29 12:30:00,49.4,49.44,49.4,49.44,2801.0,42.5387,42.5732,42.5387,42.5732,2801.0
2016-08-29 12:40:00,49.44,49.47,49.44,49.46,19566.0,42.5732,42.599,42.5732,42.5904,19566.0
2016-08-29 12:50:00,49.46,49.49,49.46,49.47,2915.0,42.5904,42.6162,42.5904,42.599,2915.0
2016-08-29 13:00:00,49.47,49.51,49.47,49.51,6801.0,42.599,42.6334,42.599,42.6334,6801.0
2016-08-29 13:10:00,49.51,49.51,49.48,49.48,6908.0,42.6334,42.6334,42.6076,42.6076,6908.0
2016-08-29 13:20:00,49.48,49.49,49.46,49.47,6192.0,42.6076,42.6162,42.5904,42.599,6192.0
2016-08-29 13:30:00,49.47,49.53,49.46,49.52,6826.0,42.599,42.6507,42.5904,42.6421,6826.0
2016-08-29 13:40:00,49.52,49.53,49.49,49.53,3414.0,42.6421,42.6507,42.6162,42.6507,3414.0
2016-08-29 13:50:00,49.53,49.54,49.52,49.53,2710.0,42.6507,42.6593,42.6421,42.6507,2710.0
2016-08-29 14:00:00,49.54,49.57,49.53,49.55,11678.0,42.6593,42.6851,42.6507,42.6679,11678.0
2016-08-29 14:10:00,49.55,49.57,49.54,49.55,6208.0,42.6679,42.6851,42.6593,42.6679,6208.0
2016-08-29 14:20:00,49.55,49.58,49.53,49.55,24262.0,42.6679,42.6937,42.6507,42.6679,24262.0
2016-08-29 14:30:00,49.55,49.58,49.52,49.57,23924.0,42.6679,42.6937,42.6421,42.6851,23924.0
2016-08-29 14:40:00,49.57,49.58,49.53,49.56,13745.0,42.6851,42.6937,42.6507,42.6765,13745.0
2016-08-29 14:50:00,49.57,49.57,49.52,49.55,14010.0,42.6851,42.6851,42.6421,42.6679,14010.0
2016-08-29 15:00:00,49.55,49.57,49.54,49.55,9298.0,42.6679,42.6851,42.6593,42.6679,9298.0
2016-08-29 15:10:00,49.55,49.58,49.53,49.57,5597.0,42.6679,42.6937,42.6507,42.6851,5597.0
2016-08-29 15:20:00,49.58,49.6,49.51,49.53,24045.0,42.6937,42.7109,42.6334,42.6507,24045.0
2016-08-29 15:30:00,49.52,49.55,49.51,49.55,20089.0,42.6421,42.6679,42.6334,42.6679,20089.0
2016-08-29 15:40:00,49.55,49.57,49.53,49.56,31833.0,42.6679,42.6851,42.6507,42.6765,31833.0
2016-08-29 15:50:00,49.56,49.59,49.55,49.58,55533.0,42.6765,42.7023,42.6679,42.6937,55533.0
2016-08-30 09:30:00,49.7,49.94,49.67,49.72,36737.0,42.7971,43.0037,42.7712,42.8143,36737.0
2016-08-30 09:40:00,49.69,49.77,49.66,49.75,13263.0,42.7884,42.8573,42.7626,42.8401,13263.0
2016-08-30 09:50:00,49.76,49.76,49.68,49.69,7478.0,42.8487,42.8487,42.7798,42.7884,7478.0
2016-08-30 10:00:00,49.7,49.7,49.6,49.62,10285.0,42.7971,42.7971,42.7109,42.7282,10285.0
2016-08-30 10:10:00,49.63,49.67,49.58,49.58,8700.0,42.7368,42.7712,42.6937,42.6937,8700.0
2016-08-30 10:20:00,49.56,49.66,49.55,49.65,14028.0,42.6765,42.7626,42.6679,42.754,14028.0
2016-08-30 10:30:00,49.64,49.66,49.58,49.62,15276.0,42.7454,42.7626,42.6937,42.7282,15276.0
2016-08-30 10:40:00,49.61,49.62,49.56,49.6,19450.0,42.7196,42.7282,42.6765,42.7109,19450.0
2016-08-30 10:50:00,49.61,49.61,49.57,49.57,12439.0,42.7196,42.7196,42.6851,42.6851,12439.0
2016-08-30 11:00:00,49.58,49.59,49.55,49.56,8828.0,42.6937,42.7023,42.6679,42.6765,8828.0
2016-08-30 11:10:00,49.55,49.57,49.48,49.51,11983.0,42.6679,42.6851,42.6076,42.6334,11983.0
2016-08-30 11:20:00,49.51,49.52,49.48,49.5,10086.0,42.6334,42.6421,42.6076,42.6248,10086.0
2016-08-30 11:30:00,49.49,49.55,49.47,49.54,10653.0,42.6162,42.6679,42.599,42.6593,10653.0
2016-08-30 11:40:00,49.54,49.58,49.53,49.55,7243.0,42.6593,42.6937,42.6507,42.6679,7243.0
2016-08-30 11:50:00,49.54,49.57,49.53,49.54,6049.0,42.6593,42.6851,42.6507,42.6593,6049.0
2016-08-30 12:00:00,49.54,49.56,49.52,49.53,6702.0,42.6593,42.6765,42.6421,42.6507,6702.0
2016-08-30 12:10:00,49.54,49.54,49.49,49.51,7239.0,42.6593,42.6593,42.6162,42.6334,7239.0
2016-08-30 12:20:00,49.51,49.55,49.5,49.52,16284.0,42.6334,42.6679,42.6248,42.6421,16284.0
2016-08-30 12:30:00,49.53,49.56,49.52,49.55,18129.0,42.6507,42.6765,42.6421,42.6679,18129.0
2016-08-30 12:40:00,49.55,49.58,49.54,49.55,10457.0,42.6679,42.6937,42.6593,42.6679,10457.0
2016-08-30 12:50:00,49.55,49.55,49.45,49.46,8896.0,42.6679,42.6679,42.5818,42.5904,8896.0
2016-08-30 13:00:00,49.45,49.55,49.44,49.55,8902.0,42.5818,42.6679,42.5732,42.6679,8902.0
2016-08-30 13:10:00,49.54,49.55,49.5,49.5,6293.0,42.6593,42.6679,42.6248,42.6248,6293.0
2016-08-30 13:20:00,49.48,49.5,49.46,49.47,7271.0,42.6076,42.6248,42.5904,42.599,7271.0
2016-08-30 13:30:00,49.46,49.49,49.45,49.46,8073.0,42.5904,42.6162,42.5818,42.5904,8073.0
2016-08-30 13:40:00,49.46,49.47,49.38,49.4,19009.0,42.5904,42.599,42.5215,42.5387,19009.0
2016-08-30 13:50:00,49.41,49.43,49.37,49.41,15537.0,42.5473,42.5646,42.5129,42.5473,15537.0
2016-08-30 14:00:00,49.41,49.41,49.33,49.33,8173.0,42.5473,42.5473,42.4784,42.4784,8173.0
2016-08-30 14:10:00,49.33,49.34,49.29,49.29,9158.0,42.4784,42.4871,42.444,42.444,9158.0
2016-08-30 14:20:00,49.3,49.34,49.3,49.32,7476.0,42.4526,42.4871,42.4526,42.4698,7476.0
2016-08-30 14:30:00,49.33,49.38,49.27,49.37,16919.0,42.4784,42.5215,42.4268,42.5129,16919.0
2016-08-30 14:40:00,49.36,49.36,49.33,49.35,8281.0,42.5043,42.5043,42.4784,42.4957,8281.0
2016-08-30 14:50:00,49.35,49.4,49.34,49.38,22314.0,42.4957,42.5387,42.4871,42.5215,22314.0
2016-08-30 15:00:00,49.37,49.47,49.35,49.47,23487.0,42.5129,42.599,42.4957,42.599,23487.0
2016-08-30 15:10:00,49.47,49.53,49.45,49.51,15635.0,42.599,42.6507,42.5818,42.6334,15635.0
2016-08-30 15:20:00,49.5,49.54,49.48,49.52,13825.0,42.6248,42.6593,42.6076,42.6421,13825.0
2016-08-30 15:30:00,49.53,49.55,49.49,49.55,22112.0,42.6507,42.6679,42.6162,42.6679,22112.0
2016-08-30 15:40:00,49.54,49.57,49.51,49.54,36169.0,42.6593,42.6851,42.6334,42.6593,36169.0
2016-08-30 15:50:00,49.54,49.55,49.51,49.54,61874.0,42.6593,42.6679,42.6334,42.6593,61874.0
2016-08-31 09:30:00,49.33,49.55,49.01,49.15,24630.0,42.8051,42.996,42.5275,42.6489,24630.0
2016-08-31 09:40:00,49.14,49.19,49.08,49.14,8806.0,42.6403,42.6837,42.5882,42.6403,8806.0
2016-08-31 09:50:00,49.14,49.26,49.11,49.24,28628.0,42.6403,42.7444,42.6142,42.727,28628.0
2016-08-31 10:00:00,49.21,49.22,49.11,49.2,9954.0,42.701,42.7097,42.6142,42.6923,9954.0
2016-08-31 10:10:00,49.2,49.25,49.19,49.23,4043.0,42.6923,42.7357,42.6837,42.7184,4043.0
2016-08-31 10:20:00,49.23,49.26,49.18,49.22,4396.0,42.7184,42.7444,42.675,42.7097,4396.0
2016-08-31 10:30:00,49.21,49.25,49.17,49.2,12984.0,42.701,42.7357,42.6663,42.6923,12984.0
2016-08-31 10:40:00,49.2,49.21,49.15,49.16,7502.0,42.6923,42.701,42.6489,42.6576,7502.0
2016-08-31 10:50:00,49.16,49.22,49.16,49.18,36812.0,42.6576,42.7097,42.6576,42.675,36812.0
2016-08-31 11:00:00,49.18,49.24,49.18,49.23,6634.0,42.675,42.727,42.675,42.7184,6634.0
2016-08-31 11:10:00,49.23,49.26,49.2,49.26,15569.0,42.7184,42.7444,42.6923,42.7444,15569.0
2016-08-31 11:20:00,49.25,49.31,49.24,49.31,15469.0,42.7357,42.7878,42.727,42.7878,15469.0
2016-08-31 11:30:00,49.32,49.32,49.27,49.29,8686.0,42.7965,42.7965,42.7531,42.7704,8686.0
2016-08-31 11:40:00,49.29,49.38,49.27,49.38,29850.0,42.7704,42.8485,42.7531,42.8485,29850.0
2016-08-31 11:50:00,49.37,49.41,49.35,49.35,21521.0,42.8398,42.8746,42.8225,42.8225,21521.0
2016-08-31 12:00:00,49.34,49.34,49.26,49.28,4744.0,42.8138,42.8138,42.7444,42.7617,4744.0
2016-08-31 12:10:00,49.29,49.29,49.24,49.24,9252.0,42.7704,42.7704,42.727,42.727,9252.0
2016-08-31 12:20:00,49.24,49.24,49.21,49.24,4371.0,42.727,42.727,42.701,42.727,4371.0
2016-08-31 12:30:00,49.24,49.25,49.19,49.25,3376.0,42.727,42.7357,42.6837,42.7357,3376.0
2016-08-31 12:40:00,49.26,49.26,49.21,49.24,4343.0,42.7444,42.7444,42.701,42.727,4343.0
2016-08-31 12:50:00,49.23,49.24,49.18,49.19,3342.0,42.7184,42.727,42.675,42.6837,3342.0
2016-08-31 13:00:00,49.19,49.19,49.16,49.16,7523.0,42.6837,42.6837,42.6576,42.6576,7523.0
2016-08-31 13:10:00,49.16,49.18,49.15,49.17,7310.0,42.6576,42.675,42.6489,42.6663,7310.0
2016-08-31 13:20:00,49.18,49.23,49.17,49.22,6431.0,42.675,42.7184,42.6663,42.7097,6431.0
2016-08-31 13:30:00,49.21,49.23,49.2,49.23,3622.0,42.701,42.7184,42.6923,42.7184,3622.0
2016-08-31 13:40:00,49.23,49.32,49.22,49.3,6666.0,42.7184,42.7965,42.7097,42.7791,6666.0
2016-08-31 13:50:00,49.3,49.33,49.3,49.32,4761.0,42.7791,42.8051,42.7791,42.7965,4761.0
2016-08-31 14:00:00,49.31,49.41,49.31,49.39,10209.0,42.7878,42.8746,42.7878,42.8572,10209.0
2016-08-31 14:10:00,49.38,49.39,49.36,49.36,5061.0,42.8485,42.8572,42.8312,42.8312,5061.0
2016-08-31 14:20:00,49.36,49.36,49.29,49.34,11476.0,42.8312,42.8312,42.7704,42.8138,11476.0
2016-08-31 14:30:00,49.34,49.34,49.29,49.31,10004.0,42.8138,42.8138,42.7704,42.7878,10004.0
2016-08-31 14:40:00,49.3,49.33,49.27,49.27,13005.0,42.7791,42.8051,42.7531,42.7531,13005.0
2016-08-31 14:50:00,49.27,49.31,49.27,49.29,8944.0,42.7531,42.7878,42.7531,42.7704,8944.0
2016-08-31 15:00:00,49.3,49.32,49.3,49.32,11625.0,42.7791,42.7965,42.7791,42.7965,11625.0
2016-08-31 15:10:00,49.32,49.35,49.3,49.34,5694.0,42.7965,42.8225,42.7791,42.8138,5694.0
2016-08-31 15:20:00,49.34,49.37,49.33,49.34,12355.0,42.8138,42.8398,42.8051,42.8138,12355.0
2016-08-31 15:30:00,49.34,49.36,49.31,49.36,42921.0,42.8138,42.8312,42.7878,42.8312,42921.0
2016-08-31 15:40:00,49.35,49.41,49.34,49.34,45425.0,42.8225,42.8746,42.8138,42.8138,45425.0
2016-08-31 15:50:00,49.35,49.45,49.29,49.41,143079.0,42.8225,42.9093,42.7704,42.8746,143079.0
2016-09-01 09:30:00,49.44,49.54,49.4,49.49,13561.0,42.9006,42.9874,42.8659,42.944,13561.0
2016-09-01 09:40:00,49.53,49.53,49.47,49.47,2122.0,42.9787,42.9787,42.9266,42.9266,2122.0
2016-09-01 09:50:00,49.46,49.46,49.29,49.3,7456.0,42.9179,42.9179,42.7704,42.7791,7456.0
2016-09-01 10:00:00,49.31,49.36,49.25,49.35,10167.0,42.7878,42.8312,42.7357,42.8225,10167.0
2016-09-01 10:10:00,49.34,49.43,49.31,49.39,10855.0,42.8138,42.8919,42.7878,42.8572,10855.0
2016-09-01 10:20:00,49.38,49.39,49.28,49.28,14799.0,42.8485,42.8572,42.7617,42.7617,14799.0
2016-09-01 10:30:00,49.29,49.29,49.16,49.19,10211.0,42.7704,42.7704,42.6576,42.6837,10211.0
2016-09-01 10:40:00,49.2,49.22,49.12,49.13,12111.0,42.6923,42.7097,42.6229,42.6316,12111.0
2016-09-01 10:50:00,49.13,49.17,49.11,49.11,7935.0,42.6316,42.6663,42.6142,42.6142,7935.0
2016-09-01 11:00:00,49.1,49.11,49.06,49.08,9498.0,42.6056,42.6142,42.5708,42.5882,9498.0
2016-09-01 11:10:00,49.09,49.13,49.09,49.12,9500.0,42.5969,42.6316,42.5969,42.6229,9500.0
2016-09-01 11:20:00,49.13,49.2,49.13,49.17,3980.0,42.6316,42.6923,42.6316,42.6663,3980.0
2016-09-01 11:30:00,49.16,49.19,49.14,49.15,5392.0,42.6576,42.6837,42.6403,42.6489,5392.0
2016-09-01 11:40:00,49.14,49.15,49.13,49.13,5331.0,42.6403,42.6489,42.6316,42.6316,5331.0
2016-09-01 11:50:00,49.13,49.13,49.07,49.13,5439.0,42.6316,42.6316,42.5795,42.6316,5439.0
2016-09-01 12:00:00,49.14,49.14,49.11,49.13,2755.0,42.6403,42.6403,42.6142,42.6316,2755.0
2016-09-01 12:10:00,49.13,49.24,49.13,49.23,6659.0,42.6316,42.727,42.6316,42.7184,6659.0
2016-09-01 12:20:00,49.23,49.33,49.23,49.3,5812.0,42.7184,42.8051,42.7184,42.7791,5812.0
2016-09-01 12:30:00,49.3,49.31,49.29,49.31,3978.0,42.7791,42.7878,42.7704,42.7878,3978.0
2016-09-01 12:40:00,49.3,49.3,49.27,49.28,2532.0,42.7791,42.7791,42.7531,42.7617,2532.0
2016-09-01 12:50:00,49.3,49.3,49.26,49.26,1500.0,42.7791,42.7791,42.7444,42.7444,1500.0
2016-09-01 13:00:00,49.27,49.3,49.26,49.28,3622.0,42.7531,42.7791,42.7444,42.7617,3622.0
2016-09-01 13:10:00,49.28,49.32,49.27,49.32,4799.0,42.7617,42.7965,42.7531,42.7965,4799.0
2016-09-01 13:20:00,49.32,49.35,49.32,49.34,4944.0,42.7965,42.8225,42.7965,42.8138,4944.0
2016-09-01 13:30:00,49.34,49.36,49.33,49.33,5630.0,42.8138,42.8312,42.8051,42.8051,5630.0
2016-09-01 13:40:00,49.34,49.37,49.34,49.37,3540.0,42.8138,42.8398,42.8138,42.8398,3540.0
2016-09-01 13:50:00,49.37,49.45,49.37,49.44,21445.0,42.8398,42.9093,42.8398,42.9006,21445.0
2016-09-01 14:00:00,49.43,49.44,49.34,49.34,10827.0,42.8919,42.9006,42.8138,42.8138,10827.0
2016-09-01 14:10:00,49.32,49.35,49.3,49.35,24724.0,42.7965,42.8225,42.7791,42.8225,24724.0
2016-09-01 14:20:00,49.35,49.4,49.32,49.39,12255.0,42.8225,42.8659,42.7965,42.8572,12255.0
2016-09-01 14:30:00,49.39,49.41,49.35,49.36,12244.0,42.8572,42.8746,42.8225,42.8312,12244.0
2016-09-01 14:40:00,49.38,49.42,49.37,49.38,7439.0,42.8485,42.8832,42.8398,42.8485,7439.0
2016-09-01 14:50:00,49.39,49.41,49.35,49.35,5352.0,42.8572,42.8746,42.8225,42.8225,5352.0
2016-09-01 15:00:00,49.36,49.37,49.26,49.26,9735.0,42.8312,42.8398,42.7444,42.7444,9735.0
2016-09-01 15:10:00,49.27,49.34,49.25,49.32,32011.0,42.7531,42.8138,42.7357,42.7965,32011.0
2016-09-01 15:20:00,49.33,49.37,49.32,49.34,10502.0,42.8051,42.8398,42.7965,42.8138,10502.0
2016-09-01 15:30:00,49.33,49.35,49.32,49.34,17095.0,42.8051,42.8225,42.7965,42.8138,17095.0
2016-09-01 15:40:00,49.35,49.41,49.35,49.4,23237.0,42.8225,42.8746,42.8225,42.8659,23237.0
2016-09-01 15:50:00,49.4,49.42,49.36,49.41,63068.0,42.8659,42.8832,42.8312,42.8746,63068.0
2016-09-02 09:30:00,49.62,49.76,49.5,49.66,10264.0,43.0568,43.1783,42.9526,43.0915,10264.0
2016-09-02 09:40:00,49.61,49.73,49.61,49.73,2158.0,43.0481,43.1522,43.0481,43.1522,2158.0
2016-09-02 09:50:00,49.69,49.74,49.61,49.66,6700.0,43.1175,43.1609,43.0481,43.0915,6700.0
2016-09-02 10:00:00,49.66,49.78,49.66,49.76,11690.0,43.0915,43.1956,43.0915,43.1783,11690.0
2016-09-02 10:10:00,49.76,49.76,49.71,49.74,6165.0,43.1783,43.1783,43.1349,43.1609,6165.0
2016-09-02 10:20:00,49.74,49.75,49.65,49.66,8092.0,43.1609,43.1696,43.0828,43.0915,8092.0
2016-09-02 10:30:00,49.67,49.78,49.67,49.77,9026.0,43.1002,43.1956,43.1002,43.1869,9026.0
2016-09-02 10:40:00,49.77,49.77,49.71,49.75,30626.0,43.1869,43.1869,43.1349,43.1696,30626.0
2016-09-02 10:50:00,49.75,49.79,49.69,49.69,9956.0,43.1696,43.2043,43.1175,43.1175,9956.0
2016-09-02 11:00:00,49.69,49.74,49.67,49.72,15035.0,43.1175,43.1609,43.1002,43.1435,15035.0
2016-09-02 11:10:00,49.71,49.74,49.68,49.72,7955.0,43.1349,43.1609,43.1088,43.1435,7955.0
2016-09-02 11:20:00,49.75,49.76,49.71,49.73,2100.0,43.1696,43.1783,43.1349,43.1522,2100.0
2016-09-02 11:30:00,49.73,49.74,49.72,49.72,2898.0,43.1522,43.1609,43.1435,43.1435,2898.0
2016-09-02 11:40:00,49.72,49.78,49.71,49.76,4633.0,43.1435,43.1956,43.1349,43.1783,4633.0
2016-09-02 11:50:00,49.77,49.79,49.76,49.77,4082.0,43.1869,43.2043,43.1783,43.1869,4082.0
2016-09-02 12:00:00,49.76,49.78,49.76,49.78,3329.0,43.1783,43.1956,43.1783,43.1956,3329.0
2016-09-02 12:10:00,49.78,49.78,49.71,49.71,3589.0,43.1956,43.1956,43.1349,43.1349,3589.0
2016-09-02 12:20:00,49.7,49.72,49.63,49.71,21012.0,43.1262,43.1435,43.0655,43.1349,21012.0
2016-09-02 12:30:00,49.71,49.74,49.7,49.73,2460.0,43.1349,43.1609,43.1262,43.1522,2460.0
2016-09-02 12:40:00,49.72,49.72,49.69,49.69,1300.0,43.1435,43.1435,43.1175,43.1175,1300.0
2016-09-02 12:50:00,49.7,49.75,49.7,49.72,3100.0,43.1262,43.1696,43.1262,43.1435,3100.0
2016-09-02 13:00:00,49.73,49.77,49.72,49.76,4669.0,43.1522,43.1869,43.1435,43.1783,4669.0
2016-09-02 13:10:00,49.75,49.8,49.75,49.79,4496.0,43.1696,43.213,43.1696,43.2043,4496.0
2016-09-02 13:20:00,49.79,49.8,49.77,49.79,6318.0,43.2043,43.213,43.1869,43.2043,6318.0
2016-09-02 13:30:00,49.79,49.79,49.75,49.75,11681.0,43.2043,43.2043,43.1696,43.1696,11681.0
2016-09-02 13:40:00,49.75,49.81,49.74,49.81,4307.0,43.1696,43.2216,43.1609,43.2216,4307.0
2016-09-02 13:50:00,49.8,49.81,49.79,49.79,3943.0,43.213,43.2216,43.2043,43.2043,3943.0
2016-09-02 14:00:00,49.79,49.86,49.78,49.86,9428.0,43.2043,43.265,43.1956,43.265,9428.0
2016-09-02 14:10:00,49.85,49.88,49.85,49.88,4800.0,43.2564,43.2824,43.2564,43.2824,4800.0
2016-09-02 14:20:00,49.88,49.88,49.84,49.85,5225.0,43.2824,43.2824,43.2477,43.2564,5225.0
2016-09-02 14:30:00,49.86,49.86,49.82,49.85,9719.0,43.265,43.265,43.2303,43.2564,9719.0
2016-09-02 14:40:00,49.86,49.89,49.85,49.86,6381.0,43.265,43.2911,43.2564,43.265,6381.0
2016-09-02 14:50:00,49.87,49.9,49.87,49.88,12027.0,43.2737,43.2997,43.2737,43.2824,12027.0
2016-09-02 15:00:00,49.89,49.93,49.87,49.91,22030.0,43.2911,43.3258,43.2737,43.3084,22030.0
2016-09-02 15:10:00,49.91,49.94,49.91,49.93,7446.0,43.3084,43.3344,43.3084,43.3258,7446.0
2016-09-02 15:20:00,49.92,49.94,49.91,49.94,13315.0,43.3171,43.3344,43.3084,43.3344,13315.0
2016-09-02 15:30:00,49.93,49.95,49.92,49.94,13197.0,43.3258,43.3431,43.3171,43.3344,13197.0
2016-09-02 15:40:00,49.95,49.97,49.92,49.93,33150.0,43.3431,43.3605,43.3171,43.3258,33150.0
2016-09-02 15:50:00,49.93,49.99,49.92,49.98,55361.0,43.3258,43.3778,43.3171,43.3692,55361.0
2016-09-06 09:30:00,49.95,50.0,49.59,49.82,45471.0,43.3431,43.3865,43.0307,43.2303,45471.0
2016-09-06 09:40:00,49.81,49.81,49.69,49.72,12136.0,43.2216,43.2216,43.1175,43.1435,12136.0
2016-09-06 09:50:00,49.72,49.73,49.64,49.65,14954.0,43.1435,43.1522,43.0741,43.0828,14954.0
2016-09-06 10:00:00,49.64,49.71,49.62,49.68,14196.0,43.0741,43.1349,43.0568,43.1088,14196.0
2016-09-06 10:10:00,49.68,49.7,49.64,49.65,9589.0,43.1088,43.1262,43.0741,43.0828,9589.0
2016-09-06 10:20:00,49.65,49.69,49.64,49.68,22114.0,43.0828,43.1175,43.0741,43.1088,22114.0
2016-09-06 10:30:00,49.68,49.79,49.67,49.76,22535.0,43.1088,43.2043,43.1002,43.1783,22535.0
2016-09-06 10:40:00,49.76,49.79,49.74,49.77,11759.0,43.1783,43.2043,43.1609,43.1869,11759.0
2016-09-06 10:50:00,49.75,49.79,49.74,49.77,24694.0,43.1696,43.2043,43.1609,43.1869,24694.0
2016-09-06 11:00:00,49.78,49.78,49.75,49.77,15162.0,43.1956,43.1956,43.1696,43.1869,15162.0
2016-09-06 11:10:00,49.77,49.83,49.76,49.8,13023.0,43.1869,43.239,43.1783,43.213,13023.0
2016-09-06 11:20:00,49.8,49.88,49.78,49.88,17480.0,43.213,43.2824,43.1956,43.2824,17480.0
2016-09-06 11:30:00,49.88,49.9,49.86,49.89,10654.0,43.2824,43.2997,43.265,43.2911,10654.0
2016-09-06 11:40:00,49.89,49.91,49.86,49.9,9807.0,43.2911,43.3084,43.265,43.2997,9807.0
2016-09-06 11:50:00,49.89,49.91,49.87,49.89,9570.0,43.2911,43.3084,43.2737,43.2911,9570.0
2016-09-06 12:00:00,49.89,49.91,49.87,49.89,4620.0,43.2911,43.3084,43.2737,43.2911,4620.0
2016-09-06 12:10:00,49.89,49.9,49.87,49.9,8424.0,43.2911,43.2997,43.2737,43.2997,8424.0
2016-09-06 12:20:00,49.88,49.9,49.87,49.89,7290.0,43.2824,43.2997,43.2737,43.2911,7290.0
2016-09-06 12:30:00,49.89,49.93,49.88,49.9,5109.0,43.2911,43.3258,43.2824,43.2997,5109.0
2016-09-06 12:40:00,49.88,49.9,49.87,49.9,5951.0,43.2824,43.2997,43.2737,43.2997,5951.0
2016-09-06 12:50:00,49.89,49.9,49.87,49.88,9578.0,43.2911,43.2997,43.2737,43.2824,9578.0
2016-09-06 13:00:00,49.88,49.88,49.87,49.88,10014.0,43.2824,43.2824,43.2737,43.2824,10014.0
2016-09-06 13:10:00,49.88,49.89,49.87,49.88,16771.0,43.2824,43.2911,43.2737,43.2824,16771.0
2016-09-06 13:20:00,49.88,49.89,49.87,49.88,7538.0,43.2824,43.2911,43.2737,43.2824,7538.0
2016-09-06 13:30:00,49.88,49.9,49.87,49.89,5279.0,43.2824,43.2997,43.2737,43.2911,5279.0
2016-09-06 13:40:00,49.9,49.91,49.87,49.88,8202.0,43.2997,43.3084,43.2737,43.2824,8202.0
2016-09-06 13:50:00,49.88,49.91,49.87,49.88,8480.0,43.2824,43.3084,43.2737,43.2824,8480.0
2016-09-06 14:00:00,49.88,49.89,49.87,49.88,10387.0,43.2824,43.2911,43.2737,43.2824,10387.0
2016-09-06 14:10:00,49.88,49.94,49.88,49.92,17673.0,43.2824,43.3344,43.2824,43.3171,17673.0
2016-09-06 14:20:00,49.92,49.93,49.89,49.89,8296.0,43.3171,43.3258,43.2911,43.2911,8296.0
2016-09-06 14:30:00,49.89,49.9,49.88,49.88,7411.0,43.2911,43.2997,43.2824,43.2824,7411.0
2016-09-06 14:40:00,49.89,49.9,49.85,49.87,9715.0,43.2911,43.2997,43.2564,43.2737,9715.0
2016-09-06 14:50:00,49.86,49.89,49.85,49.89,7728.0,43.265,43.2911,43.2564,43.2911,7728.0
2016-09-06 15:00:00,49.89,49.96,49.89,49.96,18802.0,43.2911,43.3518,43.2911,43.3518,18802.0
2016-09-06 15:10:00,49.96,50.0,49.96,49.99,58870.0,43.3518,43.3865,43.3518,43.3778,58870.0
2016-09-06 15:20:00,49.99,50.0,49.98,49.99,20800.0,43.3778,43.3865,43.3692,43.3778,20800.0
2016-09-06 15:30:00,49.99,50.0,49.98,50.0,40481.0,43.3778,43.3865,43.3692,43.3865,40481.0
2016-09-06 15:40:00,50.0,50.0,49.94,49.96,37659.0,43.3865,43.3865,43.3344,43.3518,37659.0
2016-09-06 15:50:00,49.95,50.05,49.95,50.05,83730.0,43.3431,43.4299,43.3431,43.4299,83730.0
2016-09-07 09:30:00,49.88,50.0,49.76,49.95,20757.0,43.2824,43.3865,43.1783,43.3431,20757.0
2016-09-07 09:40:00,49.95,49.99,49.94,49.96,4201.0,43.3431,43.3778,43.3344,43.3518,4201.0
2016-09-07 09:50:00,49.96,50.07,49.94,50.06,19714.0,43.3518,43.4473,43.3344,43.4386,19714.0
2016-09-07 10:00:00,50.07,50.15,50.07,50.12,14356.0,43.4473,43.5167,43.4473,43.4906,14356.0
2016-09-07 10:10:00,50.13,50.14,50.04,50.06,15647.0,43.4993,43.508,43.4212,43.4386,15647.0
2016-09-07 10:20:00,50.06,50.09,50.05,50.06,16000.0,43.4386,43.4646,43.4299,43.4386,16000.0
2016-09-07 10:30:00,50.07,50.23,50.07,50.21,28663.0,43.4473,43.5861,43.4473,43.5687,28663.0
2016-09-07 10:40:00,50.22,50.25,50.09,50.09,34031.0,43.5774,43.6034,43.4646,43.4646,34031.0
2016-09-07 10:50:00,50.11,50.17,50.09,50.12,12549.0,43.482,43.534,43.4646,43.4906,12549.0
2016-09-07 11:00:00,50.13,50.19,50.12,50.17,9189.0,43.4993,43.5514,43.4906,43.534,9189.0
2016-09-07 11:10:00,50.17,50.17,50.07,50.1,13115.0,43.534,43.534,43.4473,43.4733,13115.0
2016-09-07 11:20:00,50.08,50.12,50.07,50.11,8662.0,43.4559,43.4906,43.4473,43.482,8662.0
2016-09-07 11:30:00,50.11,50.14,50.09,50.11,11757.0,43.482,43.508,43.4646,43.482,11757.0
2016-09-07 11:40:00,50.12,50.14,50.08,50.1,11696.0,43.4906,43.508,43.4559,43.4733,11696.0
2016-09-07 11:50:00,50.1,50.12,50.05,50.12,28151.0,43.4733,43.4906,43.4299,43.4906,28151.0
2016-09-07 12:00:00,50.12,50.17,50.12,50.14,7706.0,43.4906,43.534,43.4906,43.508,7706.0
2016-09-07 12:10:00,50.16,50.16,50.14,50.14,7951.0,43.5253,43.5253,43.508,43.508,7951.0
2016-09-07 12:20:00,50.14,50.17,50.12,50.17,6400.0,43.508,43.534,43.4906,43.534,6400.0
2016-09-07 12:30:00,50.18,50.22,50.17,50.22,7200.0,43.5427,43.5774,43.534,43.5774,7200.0
2016-09-07 12:40:00,50.22,50.23,50.19,50.22,9073.0,43.5774,43.5861,43.5514,43.5774,9073.0
2016-09-07 12:50:00,50.22,50.23,50.12,50.14,7550.0,43.5774,43.5861,43.4906,43.508,7550.0
2016-09-07 13:00:00,50.12,50.23,50.11,50.21,23645.0,43.4906,43.5861,43.482,43.5687,23645.0
2016-09-07 13:10:00,50.2,50.27,50.19,50.27,14479.0,43.5601,43.6208,43.5514,43.6208,14479.0
2016-09-07 13:20:00,50.27,50.27,50.23,50.27,8470.0,43.6208,43.6208,43.5861,43.6208,8470.0
2016-09-07 13:30:00,50.27,50.33,50.26,50.33,23661.0,43.6208,43.6729,43.6121,43.6729,23661.0
2016-09-07 13:40:00,50.32,50.36,50.31,50.35,20164.0,43.6642,43.6989,43.6555,43.6902,20164.0
2016-09-07 13:50:00,50.35,50.36,50.31,50.33,24662.0,43.6902,43.6989,43.6555,43.6729,24662.0
2016-09-07 14:00:00,50.33,50.35,50.3,50.32,15458.0,43.6729,43.6902,43.6468,43.6642,15458.0
2016-09-07 14:10:00,50.32,50.37,50.31,50.34,19968.0,43.6642,43.7076,43.6555,43.6815,19968.0
2016-09-07 14:20:00,50.34,50.41,50.34,50.41,13046.0,43.6815,43.7423,43.6815,43.7423,13046.0
2016-09-07 14:30:00,50.4,50.4,50.37,50.37,17688.0,43.7336,43.7336,43.7076,43.7076,17688.0
2016-09-07 14:40:00,50.37,50.43,50.36,50.43,15931.0,43.7076,43.7596,43.6989,43.7596,15931.0
2016-09-07 14:50:00,50.43,50.43,50.39,50.39,6591.0,43.7596,43.7596,43.7249,43.7249,6591.0
2016-09-07 15:00:00,50.4,50.45,50.39,50.42,23119.0,43.7336,43.777,43.7249,43.751,23119.0
2016-09-07 15:10:00,50.42,50.44,50.4,50.42,19750.0,43.751,43.7683,43.7336,43.751,19750.0
2016-09-07 15:20:00,50.43,50.44,50.4,50.42,28428.0,43.7596,43.7683,43.7336,43.751,28428.0
2016-09-07 15:30:00,50.42,50.42,50.39,50.39,27166.0,43.751,43.751,43.7249,43.7249,27166.0
2016-09-07 15:40:00,50.39,50.45,50.39,50.41,28192.0,43.7249,43.777,43.7249,43.7423,28192.0
2016-09-07 15:50:00,50.41,50.44,50.37,50.44,72398.0,43.7423,43.7683,43.7076,43.7683,72398.0
2016-09-08 09:30:00,50.4,50.49,50.28,50.43,13048.0,43.7336,43.8117,43.6295,43.7596,13048.0
2016-09-08 09:40:00,50.41,50.41,50.28,50.34,4835.0,43.7423,43.7423,43.6295,43.6815,4835.0
2016-09-08 09:50:00,50.3,50.35,50.23,50.24,13485.0,43.6468,43.6902,43.5861,43.5948,13485.0
2016-09-08 10:00:00,50.22,50.31,50.22,50.26,8214.0,43.5774,43.6555,43.5774,43.6121,8214.0
2016-09-08 10:10:00,50.25,50.29,50.21,50.23,6414.0,43.6034,43.6382,43.5687,43.5861,6414.0
2016-09-08 10:20:00,50.24,50.24,50.2,50.24,4456.0,43.5948,43.5948,43.5601,43.5948,4456.0
2016-09-08 10:30:00,50.23,50.29,50.19,50.29,6095.0,43.5861,43.6382,43.5514,43.6382,6095.0
2016-09-08 10:40:00,50.29,50.29,50.24,50.25,10778.0,43.6382,43.6382,43.5948,43.6034,10778.0
2016-09-08 10:50:00,50.24,50.31,50.22,50.28,8733.0,43.5948,43.6555,43.5774,43.6295,8733.0
2016-09-08 11:00:00,50.29,50.36,50.29,50.34,14160.0,43.6382,43.6989,43.6382,43.6815,14160.0
2016-09-08 11:10:00,50.34,50.38,50.33,50.37,4239.0,43.6815,43.7163,43.6729,43.7076,4239.0
2016-09-08 11:20:00,50.39,50.41,50.37,50.4,7995.0,43.7249,43.7423,43.7076,43.7336,7995.0
2016-09-08 11:30:00,50.4,50.41,50.3,50.31,8471.0,43.7336,43.7423,43.6468,43.6555,8471.0
2016-09-08 11:40:00,50.3,50.31,50.24,50.3,10737.0,43.6468,43.6555,43.5948,43.6468,10737.0
2016-09-08 11:50:00,50.31,50.33,50.29,50.3,7385.0,43.6555,43.6729,43.6382,43.6468,7385.0
2016-09-08 12:00:00,50.3,50.3,50.25,50.25,4274.0,43.6468,43.6468,43.6034,43.6034,4274.0
2016-09-08 12:10:00,50.25,50.25,50.2,50.23,21807.0,43.6034,43.6034,43.5601,43.5861,21807.0
2016-09-08 12:20:00,50.23,50.26,50.23,50.23,3208.0,43.5861,43.6121,43.5861,43.5861,3208.0
2016-09-08 12:30:00,50.21,50.23,50.2,50.22,2500.0,43.5687,43.5861,43.5601,43.5774,2500.0
2016-09-08 12:40:00,50.21,50.27,50.2,50.27,3183.0,43.5687,43.6208,43.5601,43.6208,3183.0
2016-09-08 12:50:00,50.28,50.28,50.25,50.25,4509.0,43.6295,43.6295,43.6034,43.6034,4509.0
2016-09-08 13:00:00,50.24,50.25,50.2,50.2,3300.0,43.5948,43.6034,43.5601,43.5601,3300.0
2016-09-08 13:10:00,50.21,50.22,50.2,50.2,1600.0,43.5687,43.5774,43.5601,43.5601,1600.0
2016-09-08 13:20:00,50.2,50.21,50.18,50.18,3202.0,43.5601,43.5687,43.5427,43.5427,3202.0
2016-09-08 13:30:00,50.19,50.2,50.18,50.2,3732.0,43.5514,43.5601,43.5427,43.5601,3732.0
2016-09-08 13:40:00,50.21,50.22,50.21,50.22,1900.0,43.5687,43.5774,43.5687,43.5774,1900.0
2016-09-08 13:50:00,50.21,50.23,50.19,50.23,5260.0,43.5687,43.5861,43.5514,43.5861,5260.0
2016-09-08 14:00:00,50.23,50.24,50.21,50.23,3818.0,43.5861,43.5948,43.5687,43.5861,3818.0
2016-09-08 14:10:00,50.23,50.28,50.23,50.28,5159.0,43.5861,43.6295,43.5861,43.6295,5159.0
2016-09-08 14:20:00,50.27,50.29,50.23,50.24,6624.0,43.6208,43.6382,43.5861,43.5948,6624.0
2016-09-08 14:30:00,50.24,50.29,50.23,50.29,4773.0,43.5948,43.6382,43.5861,43.6382,4773.0
2016-09-08 14:40:00,50.27,50.32,50.27,50.3,9739.0,43.6208,43.6642,43.6208,43.6468,9739.0
2016-09-08 14:50:00,50.3,50.33,50.29,50.32,7777.0,43.6468,43.6729,43.6382,43.6642,7777.0
2016-09-08 15:00:00,50.31,50.32,50.27,50.32,12792.0,43.6555,43.6642,43.6208,43.6642,12792.0
2016-09-08 15:10:00,50.31,50.32,50.29,50.3,16207.0,43.6555,43.6642,43.6382,43.6468,16207.0
2016-09-08 15:20:00,50.3,50.3,50.28,50.29,5103.0,43.6468,43.6468,43.6295,43.6382,5103.0
2016-09-08 15:30:00,50.29,50.33,50.28,50.31,31623.0,43.6382,43.6729,43.6295,43.6555,31623.0
2016-09-08 15:40:00,50.31,50.32,50.29,50.32,29485.0,43.6555,43.6642,43.6382,43.6642,29485.0
2016-09-08 15:50:00,50.31,50.32,50.25,50.28,144521.0,43.6555,43.6642,43.6034,43.6295,144521.0
2016-09-09 09:30:00,49.84,50.05,49.84,49.99,45799.0,43.2477,43.4299,43.2477,43.3778,45799.0
2016-09-09 09:40:00,49.97,49.98,49.88,49.92,18701.0,43.3605,43.3692,43.2824,43.3171,18701.0
2016-09-09 09:50:00,49.89,49.91,49.76,49.82,29774.0,43.2911,43.3084,43.1783,43.2303,29774.0
2016-09-09 10:00:00,49.83,49.83,49.69,49.69,28874.0,43.239,43.239,43.1175,43.1175,28874.0
2016-09-09 10:10:00,49.68,49.82,49.6,49.72,22666.0,43.1088,43.2303,43.0394,43.1435,22666.0
2016-09-09 10:20:00,49.73,49.73,49.68,49.73,9847.0,43.1522,43.1522,43.1088,43.1522,9847.0
2016-09-09 10:30:00,49.72,49.73,49.54,49.57,35338.0,43.1435,43.1522,42.9874,43.0134,35338.0
2016-09-09 10:40:00,49.55,49.57,49.48,49.55,7090.0,42.996,43.0134,42.9353,42.996,7090.0
2016-09-09 10:50:00,49.56,49.68,49.56,49.68,4699.0,43.0047,43.1088,43.0047,43.1088,4699.0
2016-09-09 11:00:00,49.69,49.76,49.68,49.76,17500.0,43.1175,43.1783,43.1088,43.1783,17500.0
2016-09-09 11:10:00,49.76,49.83,49.7,49.82,24537.0,43.1783,43.239,43.1262,43.2303,24537.0
2016-09-09 11:20:00,49.82,49.82,49.73,49.77,10138.0,43.2303,43.2303,43.1522,43.1869,10138.0
2016-09-09 11:30:00,49.76,49.78,49.7,49.71,14695.0,43.1783,43.1956,43.1262,43.1349,14695.0
2016-09-09 11:40:00,49.71,49.74,49.7,49.74,12090.0,43.1349,43.1609,43.1262,43.1609,12090.0
2016-09-09 11:50:00,49.74,49.75,49.64,49.65,9165.0,43.1609,43.1696,43.0741,43.0828,9165.0
2016-09-09 12:00:00,49.65,49.73,49.65,49.71,10396.0,43.0828,43.1522,43.0828,43.1349,10396.0
2016-09-09 12:10:00,49.7,49.73,49.69,49.71,19329.0,43.1262,43.1522,43.1175,43.1349,19329.0
2016-09-09 12:20:00,49.72,49.76,49.7,49.71,5679.0,43.1435,43.1783,43.1262,43.1349,5679.0
2016-09-09 12:30:00,49.71,49.72,49.7,49.71,7797.0,43.1349,43.1435,43.1262,43.1349,7797.0
2016-09-09 12:40:00,49.7,49.74,49.69,49.74,14185.0,43.1262,43.1609,43.1175,43.1609,14185.0
2016-09-09 12:50:00,49.74,49.74,49.69,49.74,15448.0,43.1609,43.1609,43.1175,43.1609,15448.0
2016-09-09 13:00:00,49.75,49.75,49.73,49.74,9893.0,43.1696,43.1696,43.1522,43.1609,9893.0
2016-09-09 13:10:00,49.73,49.74,49.71,49.73,10455.0,43.1522,43.1609,43.1349,43.1522,10455.0
2016-09-09 13:20:00,49.73,49.74,49.7,49.71,9153.0,43.1522,43.1609,43.1262,43.1349,9153.0
2016-09-09 13:30:00,49.71,49.72,49.69,49.72,14750.0,43.1349,43.1435,43.1175,43.1435,14750.0
2016-09-09 13:40:00,49.72,49.72,49.63,49.63,36908.0,43.1435,43.1435,43.0655,43.0655,36908.0
2016-09-09 13:50:00,49.62,49.62,49.56,49.59,6627.0,43.0568,43.0568,43.0047,43.0307,6627.0
2016-09-09 14:00:00,49.59,49.59,49.45,49.46,6600.0,43.0307,43.0307,42.9093,42.9179,6600.0
2016-09-09 14:10:00,49.47,49.47,49.44,49.47,8611.0,42.9266,42.9266,42.9006,42.9266,8611.0
2016-09-09 14:20:00,49.48,49.52,49.45,49.52,9457.0,42.9353,42.97,42.9093,42.97,9457.0
2016-09-09 14:30:00,49.53,49.55,49.51,49.54,9294.0,42.9787,42.996,42.9613,42.9874,9294.0
2016-09-09 14:40:00,49.53,49.53,49.39,49.41,8947.0,42.9787,42.9787,42.8572,42.8746,8947.0
2016-09-09 14:50:00,49.42,49.45,49.38,49.45,9516.0,42.8832,42.9093,42.8485,42.9093,9516.0
2016-09-09 15:00:00,49.44,49.46,49.37,49.4,16692.0,42.9006,42.9179,42.8398,42.8659,16692.0
2016-09-09 15:10:00,49.41,49.44,49.32,49.41,14345.0,42.8746,42.9006,42.7965,42.8746,14345.0
2016-09-09 15:20:00,49.41,49.45,49.34,49.39,20402.0,42.8746,42.9093,42.8138,42.8572,20402.0
2016-09-09 15:30:00,49.39,49.4,49.31,49.31,21329.0,42.8572,42.8659,42.7878,42.7878,21329.0
2016-09-09 15:40:00,49.33,49.33,49.15,49.21,60802.0,42.8051,42.8051,42.6489,42.701,60802.0
2016-09-09 15:50:00,49.2,49.24,49.15,49.18,270398.0,42.6923,42.727,42.6489,42.675,270398.0
2016-09-12 09:30:00,49.0,49.14,48.94,49.05,23431.0,42.5188,42.6403,42.4667,42.5622,23431.0
2016-09-12 09:40:00,49.05,49.12,49.03,49.06,11207.0,42.5622,42.6229,42.5448,42.5708,11207.0
2016-09-12 09:50:00,49.04,49.24,49.0,49.18,19696.0,42.5535,42.727,42.5188,42.675,19696.0
2016-09-12 10:00:00,49.19,49.29,49.13,49.19,26020.0,42.6837,42.7704,42.6316,42.6837,26020.0
2016-09-12 10:10:00,49.16,49.32,49.15,49.31,19767.0,42.6576,42.7965,42.6489,42.7878,19767.0
2016-09-12 10:20:00,49.31,49.39,49.29,49.32,16660.0,42.7878,42.8572,42.7704,42.7965,16660.0
2016-09-12 10:30:00,49.33,49.34,49.21,49.22,17770.0,42.8051,42.8138,42.701,42.7097,17770.0
2016-09-12 10:40:00,49.23,49.26,49.17,49.19,27865.0,42.7184,42.7444,42.6663,42.6837,27865.0
2016-09-12 10:50:00,49.16,49.22,49.11,49.2,17849.0,42.6576,42.7097,42.6142,42.6923,17849.0
2016-09-12 11:00:00,49.2,49.32,49.2,49.31,18358.0,42.6923,42.7965,42.6923,42.7878,18358.0
2016-09-12 11:10:00,49.31,49.31,49.21,49.25,39393.0,42.7878,42.7878,42.701,42.7357,39393.0
2016-09-12 11:20:00,49.24,49.28,49.21,49.22,28908.0,42.727,42.7617,42.701,42.7097,28908.0
2016-09-12 11:30:00,49.21,49.32,49.17,49.3,15484.0,42.701,42.7965,42.6663,42.7791,15484.0
2016-09-12 11:40:00,49.28,49.32,49.25,49.3,18152.0,42.7617,42.7965,42.7357,42.7791,18152.0
2016-09-12 11:50:00,49.3,49.35,49.28,49.32,18183.0,42.7791,42.8225,42.7617,42.7965,18183.0
2016-09-12 12:00:00,49.32,49.36,49.31,49.36,14300.0,42.7965,42.8312,42.7878,42.8312,14300.0
2016-09-12 12:10:00,49.37,49.42,49.37,49.37,8953.0,42.8398,42.8832,42.8398,42.8398,8953.0
2016-09-12 12:20:00,49.37,49.47,49.37,49.47,15449.0,42.8398,42.9266,42.8398,42.9266,15449.0
2016-09-12 12:30:00,49.48,49.59,49.45,49.59,57500.0,42.9353,43.0307,42.9093,43.0307,57500.0
2016-09-12 12:40:00,49.59,49.69,49.58,49.69,38577.0,43.0307,43.1175,43.0221,43.1175,38577.0
2016-09-12 12:50:00,49.68,49.83,49.68,49.7,38932.0,43.1088,43.239,43.1088,43.1262,38932.0
2016-09-12 13:00:00,49.71,49.71,49.68,49.68,12219.0,43.1349,43.1349,43.1088,43.1088,12219.0
2016-09-12 13:10:00,49.68,49.82,49.66,49.75,24515.0,43.1088,43.2303,43.0915,43.1696,24515.0
2016-09-12 13:20:00,49.75,49.76,49.59,49.61,47825.0,43.1696,43.1783,43.0307,43.0481,47825.0
2016-09-12 13:30:00,49.61,49.64,49.54,49.64,25176.0,43.0481,43.0741,42.9874,43.0741,25176.0
2016-09-12 13:40:00,49.63,49.71,49.57,49.71,14257.0,43.0655,43.1349,43.0134,43.1349,14257.0
2016-09-12 13:50:00,49.73,49.86,49.72,49.84,31208.0,43.1522,43.265,43.1435,43.2477,31208.0
2016-09-12 14:00:00,49.82,49.95,49.8,49.93,27618.0,43.2303,43.3431,43.213,43.3258,27618.0
2016-09-12 14:10:00,49.93,49.99,49.89,49.97,18848.0,43.3258,43.3778,43.2911,43.3605,18848.0
2016-09-12 14:20:00,49.96,49.99,49.9,49.9,8527.0,43.3518,43.3778,43.2997,43.2997,8527.0
2016-09-12 14:30:00,49.91,50.0,49.9,49.99,14838.0,43.3084,43.3865,43.2997,43.3778,14838.0
2016-09-12 14:40:00,50.0,50.03,49.97,50.01,16920.0,43.3865,43.4125,43.3605,43.3952,16920.0
2016-09-12 14:50:00,50.01,50.05,50.0,50.04,19032.0,43.3952,43.4299,43.3865,43.4212,19032.0
2016-09-12 15:00:00,50.04,50.09,50.0,50.06,31168.0,43.4212,43.4646,43.3865,43.4386,31168.0
2016-09-12 15:10:00,50.07,50.1,50.04,50.06,16537.0,43.4473,43.4733,43.4212,43.4386,16537.0
2016-09-12 15:20:00,50.05,50.16,50.04,50.16,27531.0,43.4299,43.5253,43.4212,43.5253,27531.0
2016-09-12 15:30:00,50.15,50.19,50.13,50.16,45846.0,43.5167,43.5514,43.4993,43.5253,45846.0
2016-09-12 15:40:00,50.17,50.26,50.17,50.17,75245.0,43.534,43.6121,43.534,43.534,75245.0
2016-09-12 15:50:00,50.17,50.22,50.1,50.2,177510.0,43.534,43.5774,43.4733,43.5601,177510.0
2016-09-13 09:30:00,49.9,49.9,49.59,49.79,23463.0,43.2997,43.2997,43.0307,43.2043,23463.0
2016-09-13 09:40:00,49.82,49.87,49.75,49.8,12384.0,43.2303,43.2737,43.1696,43.213,12384.0
2016-09-13 09:50:00,49.78,49.83,49.73,49.77,7177.0,43.1956,43.239,43.1522,43.1869,7177.0
2016-09-13 10:00:00,49.76,49.8,49.67,49.78,11622.0,43.1783,43.213,43.1002,43.1956,11622.0
2016-09-13 10:10:00,49.77,49.79,49.72,49.75,12121.0,43.1869,43.2043,43.1435,43.1696,12121.0
2016-09-13 10:20:00,49.73,49.83,49.71,49.82,28531.0,43.1522,43.239,43.1349,43.2303,28531.0
2016-09-13 10:30:00,49.82,49.88,49.8,49.85,15957.0,43.2303,43.2824,43.213,43.2564,15957.0
2016-09-13 10:40:00,49.86,49.87,49.8,49.82,16851.0,43.265,43.2737,43.213,43.2303,16851.0
2016-09-13 10:50:00,49.82,49.83,49.77,49.82,50088.0,43.2303,43.239,43.1869,43.2303,50088.0
2016-09-13 11:00:00,49.81,49.86,49.78,49.78,84493.0,43.2216,43.265,43.1956,43.1956,84493.0
2016-09-13 11:10:00,49.77,49.77,49.64,49.73,21260.0,43.1869,43.1869,43.0741,43.1522,21260.0
2016-09-13 11:20:00,49.74,49.76,49.7,49.7,6288.0,43.1609,43.1783,43.1262,43.1262,6288.0
2016-09-13 11:30:00,49.7,49.72,49.6,49.67,25482.0,43.1262,43.1435,43.0394,43.1002,25482.0
2016-09-13 11:40:00,49.65,49.72,49.65,49.69,8114.0,43.0828,43.1435,43.0828,43.1175,8114.0
2016-09-13 11:50:00,49.69,49.73,49.67,49.68,15624.0,43.1175,43.1522,43.1002,43.1088,15624.0
2016-09-13 12:00:00,49.67,49.81,49.67,49.73,117153.0,43.1002,43.2216,43.1002,43.1522,117153.0
2016-09-13 12:10:00,49.74,49.86,49.73,49.86,11937.0,43.1609,43.265,43.1522,43.265,11937.0
2016-09-13 12:20:00,49.86,49.86,49.77,49.78,36211.0,43.265,43.265,43.1869,43.1956,36211.0
2016-09-13 12:30:00,49.78,49.78,49.67,49.73,40478.0,43.1956,43.1956,43.1002,43.1522,40478.0
2016-09-13 12:40:00,49.75,49.78,49.7,49.71,20069.0,43.1696,43.1956,43.1262,43.1349,20069.0
2016-09-13 12:50:00,49.7,49.72,49.62,49.67,24182.0,43.1262,43.1435,43.0568,43.1002,24182.0
2016-09-13 13:00:00,49.65,49.67,49.62,49.66,26095.0,43.0828,43.1002,43.0568,43.0915,26095.0
2016-09-13 13:10:00,49.65,49.87,49.64,49.87,8545.0,43.0828,43.2737,43.0741,43.2737,8545.0
2016-09-13 13:20:00,49.9,49.92,49.8,49.88,10745.0,43.2997,43.3171,43.213,43.2824,10745.0
2016-09-13 13:30:00,49.9,49.97,49.83,49.87,11504.0,43.2997,43.3605,43.239,43.2737,11504.0
2016-09-13 13:40:00,49.88,49.88,49.72,49.75,7928.0,43.2824,43.2824,43.1435,43.1696,7928.0
2016-09-13 13:50:00,49.76,49.76,49.65,49.68,9779.0,43.1783,43.1783,43.0828,43.1088,9779.0
2016-09-13 14:00:00,49.67,49.76,49.66,49.76,7592.0,43.1002,43.1783,43.0915,43.1783,7592.0
2016-09-13 14:10:00,49.77,49.77,49.68,49.7,7252.0,43.1869,43.1869,43.1088,43.1262,7252.0
2016-09-13 14:20:00,49.71,49.72,49.64,49.65,9368.0,43.1349,43.1435,43.0741,43.0828,9368.0
2016-09-13 14:30:00,49.63,49.69,49.58,49.68,11339.0,43.0655,43.1175,43.0221,43.1088,11339.0
2016-09-13 14:40:00,49.69,49.76,49.69,49.72,12271.0,43.1175,43.1783,43.1175,43.1435,12271.0
2016-09-13 14:50:00,49.73,49.76,49.64,49.64,14985.0,43.1522,43.1783,43.0741,43.0741,14985.0
2016-09-13 15:00:00,49.63,49.65,49.59,49.62,17450.0,43.0655,43.0828,43.0307,43.0568,17450.0
2016-09-13 15:10:00,49.62,49.72,49.54,49.66,17968.0,43.0568,43.1435,42.9874,43.0915,17968.0
2016-09-13 15:20:00,49.67,49.76,49.67,49.74,16193.0,43.1002,43.1783,43.1002,43.1609,16193.0
2016-09-13 15:30:00,49.74,49.82,49.74,49.76,19979.0,43.1609,43.2303,43.1609,43.1783,19979.0
2016-09-13 15:40:00,49.76,49.77,49.61,49.66,55310.0,43.1783,43.1869,43.0481,43.0915,55310.0
2016-09-13 15:50:00,49.66,49.78,49.62,49.63,128125.0,43.0915,43.1956,43.0568,43.0655,128125.0
2016-09-14 09:30:00,49.65,49.73,49.44,49.62,99339.0,43.0828,43.1522,42.9006,43.0568,99339.0
2016-09-14 09:40:00,49.59,49.74,49.59,49.62,9486.0,43.0307,43.1609,43.0307,43.0568,9486.0
2016-09-14 09:50:00,49.56,49.72,49.49,49.66,23408.0,43.0047,43.1435,42.944,43.0915,23408.0
2016-09-14 10:00:00,49.65,49.67,49.57,49.63,18009.0,43.0828,43.1002,43.0134,43.0655,18009.0
2016-09-14 10:10:00,49.62,49.69,49.62,49.65,11376.0,43.0568,43.1175,43.0568,43.0828,11376.0
2016-09-14 10:20:00,49.65,49.77,49.64,49.69,12147.0,43.0828,43.1869,43.0741,43.1175,12147.0
2016-09-14 10:30:00,49.7,49.82,49.67,49.68,20889.0,43.1262,43.2303,43.1002,43.1088,20889.0
2016-09-14 10:40:00,49.68,49.72,49.6,49.64,21702.0,43.1088,43.1435,43.0394,43.0741,21702.0
2016-09-14 10:50:00,49.65,49.68,49.54,49.55,40527.0,43.0828,43.1088,42.9874,42.996,40527.0
2016-09-14 11:00:00,49.54,49.63,49.54,49.57,16870.0,42.9874,43.0655,42.9874,43.0134,16870.0
2016-09-14 11:10:00,49.57,49.58,49.51,49.53,11965.0,43.0134,43.0221,42.9613,42.9787,11965.0
2016-09-14 11:20:00,49.54,49.63,49.54,49.59,10916.0,42.9874,43.0655,42.9874,43.0307,10916.0
2016-09-14 11:30:00,49.58,49.58,49.46,49.52,10168.0,43.0221,43.0221,42.9179,42.97,10168.0
2016-09-14 11:40:00,49.53,49.57,49.46,49.48,6500.0,42.9787,43.0134,42.9179,42.9353,6500.0
2016-09-14 11:50:00,49.48,49.56,49.48,49.55,5800.0,42.9353,43.0047,42.9353,42.996,5800.0
2016-09-14 12:00:00,49.56,49.58,49.54,49.56,6128.0,43.0047,43.0221,42.9874,43.0047,6128.0
2016-09-14 12:10:00,49.57,49.58,49.53,49.57,11130.0,43.0134,43.0221,42.9787,43.0134,11130.0
2016-09-14 12:20:00,49.57,49.6,49.55,49.6,6245.0,43.0134,43.0394,42.996,43.0394,6245.0
2016-09-14 12:30:00,49.58,49.64,49.58,49.59,14828.0,43.0221,43.0741,43.0221,43.0307,14828.0
2016-09-14 12:40:00,49.59,49.62,49.58,49.58,40707.0,43.0307,43.0568,43.0221,43.0221,40707.0
2016-09-14 12:50:00,49.58,49.59,49.5,49.53,11601.0,43.0221,43.0307,42.9526,42.9787,11601.0
2016-09-14 13:00:00,49.53,49.57,49.51,49.57,4584.0,42.9787,43.0134,42.9613,43.0134,4584.0
2016-09-14 13:10:00,49.56,49.57,49.51,49.54,7334.0,43.0047,43.0134,42.9613,42.9874,7334.0
2016-09-14 13:20:00,49.54,49.63,49.53,49.62,6620.0,42.9874,43.0655,42.9787,43.0568,6620.0
2016-09-14 13:30:00,49.61,49.64,49.54,49.54,8102.0,43.0481,43.0741,42.9874,42.9874,8102.0
2016-09-14 13:40:00,49.54,49.55,49.48,49.48,11730.0,42.9874,42.996,42.9353,42.9353,11730.0
2016-09-14 13:50:00,49.48,49.52,49.45,49.51,12481.0,42.9353,42.97,42.9093,42.9613,12481.0
2016-09-14 14:00:00,49.5,49.53,49.4,49.4,15702.0,42.9526,42.9787,42.8659,42.8659,15702.0
2016-09-14 14:10:00,49.4,49.42,49.36,49.42,8229.0,42.8659,42.8832,42.8312,42.8832,8229.0
2016-09-14 14:20:00,49.41,49.43,49.38,49.4,13054.0,42.8746,42.8919,42.8485,42.8659,13054.0
2016-09-14 14:30:00,49.4,49.45,49.4,49.43,8543.0,42.8659,42.9093,42.8659,42.8919,8543.0
2016-09-14 14:40:00,49.44,49.51,49.43,49.44,17949.0,42.9006,42.9613,42.8919,42.9006,17949.0
2016-09-14 14:50:00,49.44,49.49,49.43,49.46,12240.0,42.9006,42.944,42.8919,42.9179,12240.0
2016-09-14 15:00:00,49.47,49.47,49.39,49.41,13377.0,42.9266,42.9266,42.8572,42.8746,13377.0
2016-09-14 15:10:00,49.4,49.42,49.39,49.39,20571.0,42.8659,42.8832,42.8572,42.8572,20571.0
2016-09-14 15:20:00,49.4,49.42,49.26,49.28,24079.0,42.8659,42.8832,42.7444,42.7617,24079.0
2016-09-14 15:30:00,49.29,49.38,49.29,49.32,24199.0,42.7704,42.8485,42.7704,42.7965,24199.0
2016-09-14 15:40:00,49.32,49.46,49.32,49.45,38575.0,42.7965,42.9179,42.7965,42.9093,38575.0
2016-09-14 15:50:00,49.45,49.46,49.37,49.43,149442.0,42.9093,42.9179,42.8398,42.8919,149442.0
2016-09-15 09:30:00,49.47,49.56,49.3,49.37,10204.0,42.9266,43.0047,42.7791,42.8398,10204.0
2016-09-15 09:40:00,49.41,49.63,49.41,49.61,11585.0,42.8746,43.0655,42.8746,43.0481,11585.0
2016-09-15 09:50:00,49.62,49.66,49.55,49.63,11122.0,43.0568,43.0915,42.996,43.0655,11122.0
2016-09-15 10:00:00,49.62,49.7,49.58,49.65,14074.0,43.0568,43.1262,43.0221,43.0828,14074.0
2016-09-15 10:10:00,49.68,49.74,49.67,49.73,8014.0,43.1088,43.1609,43.1002,43.1522,8014.0
2016-09-15 10:20:00,49.73,49.73,49.66,49.69,9435.0,43.1522,43.1522,43.0915,43.1175,9435.0
2016-09-15 10:30:00,49.7,49.72,49.67,49.71,8582.0,43.1262,43.1435,43.1002,43.1349,8582.0
2016-09-15 10:40:00,49.72,49.74,49.63,49.73,25280.0,43.1435,43.1609,43.0655,43.1522,25280.0
2016-09-15 10:50:00,49.74,49.8,49.73,49.8,15722.0,43.1609,43.213,43.1522,43.213,15722.0
2016-09-15 11:00:00,49.8,49.86,49.75,49.84,26920.0,43.213,43.265,43.1696,43.2477,26920.0
2016-09-15 11:10:00,49.84,49.91,49.84,49.87,21174.0,43.2477,43.3084,43.2477,43.2737,21174.0
2016-09-15 11:20:00,49.87,49.96,49.83,49.91,23486.0,43.2737,43.3518,43.239,43.3084,23486.0
2016-09-15 11:30:00,49.91,49.93,49.88,49.9,7345.0,43.3084,43.3258,43.2824,43.2997,7345.0
2016-09-15 11:40:00,49.89,49.93,49.88,49.9,9317.0,43.2911,43.3258,43.2824,43.2997,9317.0
2016-09-15 11:50:00,49.91,49.96,49.86,49.86,10635.0,43.3084,43.3518,43.265,43.265,10635.0
2016-09-15 12:00:00,49.86,49.94,49.86,49.94,30045.0,43.265,43.3344,43.265,43.3344,30045.0
2016-09-15 12:10:00,49.92,49.93,49.87,49.88,16701.0,43.3171,43.3258,43.2737,43.2824,16701.0
2016-09-15 12:20:00,49.87,49.93,49.87,49.91,4876.0,43.2737,43.3258,43.2737,43.3084,4876.0
2016-09-15 12:30:00,49.91,49.92,49.81,49.81,6712.0,43.3084,43.3171,43.2216,43.2216,6712.0
2016-09-15 12:40:00,49.81,49.83,49.78,49.82,5950.0,43.2216,43.239,43.1956,43.2303,5950.0
2016-09-15 12:50:00,49.81,49.85,49.81,49.84,2756.0,43.2216,43.2564,43.2216,43.2477,2756.0
2016-09-15 13:00:00,49.84,49.9,49.84,49.9,11763.0,43.2477,43.2997,43.2477,43.2997,11763.0
2016-09-15 13:10:00,49.88,49.94,49.86,49.93,7428.0,43.2824,43.3344,43.265,43.3258,7428.0
2016-09-15 13:20:00,49.92,49.94,49.88,49.91,6415.0,43.3171,43.3344,43.2824,43.3084,6415.0
2016-09-15 13:30:00,49.92,49.96,49.92,49.92,5674.0,43.3171,43.3518,43.3171,43.3171,5674.0
2016-09-15 13:40:00,49.93,50.03,49.93,50.01,12412.0,43.3258,43.4125,43.3258,43.3952,12412.0
2016-09-15 13:50:00,50.02,50.05,49.99,50.05,6000.0,43.4039,43.4299,43.3778,43.4299,6000.0
2016-09-15 14:00:00,50.06,50.06,50.02,50.05,5419.0,43.4386,43.4386,43.4039,43.4299,5419.0
2016-09-15 14:10:00,50.06,50.07,49.99,50.07,18696.0,43.4386,43.4473,43.3778,43.4473,18696.0
2016-09-15 14:20:00,50.07,50.09,50.06,50.08,9910.0,43.4473,43.4646,43.4386,43.4559,9910.0
2016-09-15 14:30:00,50.09,50.09,50.02,50.03,11500.0,43.4646,43.4646,43.4039,43.4125,11500.0
2016-09-15 14:40:00,50.03,50.04,50.0,50.01,10502.0,43.4125,43.4212,43.3865,43.3952,10502.0
2016-09-15 14:50:00,50.01,50.04,49.99,50.03,13245.0,43.3952,43.4212,43.3778,43.4125,13245.0
2016-09-15 15:00:00,50.04,50.06,50.03,50.05,14354.0,43.4212,43.4386,43.4125,43.4299,14354.0
2016-09-15 15:10:00,50.04,50.1,50.03,50.03,30510.0,43.4212,43.4733,43.4125,43.4125,30510.0
2016-09-15 15:20:00,50.03,50.09,50.01,50.08,18556.0,43.4125,43.4646,43.3952,43.4559,18556.0
2016-09-15 15:30:00,50.09,50.14,50.06,50.12,32329.0,43.4646,43.508,43.4386,43.4906,32329.0
2016-09-15 15:40:00,50.11,50.12,50.06,50.07,40548.0,43.482,43.4906,43.4386,43.4473,40548.0
2016-09-15 15:50:00,50.06,50.06,50.0,50.02,39386.0,43.4386,43.4386,43.3865,43.4039,39386.0
2016-09-16 09:30:00,49.57,49.7,49.4,49.48,171032.0,43.0134,43.1262,42.8659,42.9353,171032.0
2016-09-16 09:40:00,49.57,49.63,49.52,49.6,14284.0,43.0134,43.0655,42.97,43.0394,14284.0
2016-09-16 09:50:00,49.61,49.63,49.57,49.61,11041.0,43.0481,43.0655,43.0134,43.0481,11041.0
2016-09-16 10:00:00,49.61,49.61,49.48,49.49,14581.0,43.0481,43.0481,42.9353,42.944,14581.0
2016-09-16 10:10:00,49.49,49.55,49.45,49.55,8457.0,42.944,42.996,42.9093,42.996,8457.0
2016-09-16 10:20:00,49.55,49.64,49.55,49.64,11888.0,42.996,43.0741,42.996,43.0741,11888.0
2016-09-16 10:30:00,49.63,49.7,49.63,49.69,14656.0,43.0655,43.1262,43.0655,43.1175,14656.0
2016-09-16 10:40:00,49.68,49.85,49.67,49.85,11980.0,43.1088,43.2564,43.1002,43.2564,11980.0
2016-09-16 10:50:00,49.85,49.86,49.79,49.85,33452.0,43.2564,43.265,43.2043,43.2564,33452.0
2016-09-16 11:00:00,49.85,49.86,49.78,49.78,16549.0,43.2564,43.265,43.1956,43.1956,16549.0
2016-09-16 11:10:00,49.79,49.9,49.79,49.84,10844.0,43.2043,43.2997,43.2043,43.2477,10844.0
2016-09-16 11:20:00,49.84,49.87,49.83,49.84,8689.0,43.2477,43.2737,43.239,43.2477,8689.0
2016-09-16 11:30:00,49.85,49.9,49.84,49.9,14518.0,43.2564,43.2997,43.2477,43.2997,14518.0
2016-09-16 11:40:00,49.89,50.04,49.88,50.02,12677.0,43.2911,43.4212,43.2824,43.4039,12677.0
2016-09-16 11:50:00,50.01,50.05,49.98,50.04,17151.0,43.3952,43.4299,43.3692,43.4212,17151.0
2016-09-16 12:00:00,50.04,50.12,50.01,50.08,27234.0,43.4212,43.4906,43.3952,43.4559,27234.0
2016-09-16 12:10:00,50.07,50.12,50.02,50.1,13176.0,43.4473,43.4906,43.4039,43.4733,13176.0
2016-09-16 12:20:00,50.09,50.14,50.08,50.1,13487.0,43.4646,43.508,43.4559,43.4733,13487.0
2016-09-16 12:30:00,50.1,50.11,50.01,50.03,9005.0,43.4733,43.482,43.3952,43.4125,9005.0
2016-09-16 12:40:00,50.03,50.05,49.97,50.03,6503.0,43.4125,43.4299,43.3605,43.4125,6503.0
2016-09-16 12:50:00,50.02,50.02,49.96,49.96,6571.0,43.4039,43.4039,43.3518,43.3518,6571.0
2016-09-16 13:00:00,49.95,49.97,49.9,49.92,6371.0,43.3431,43.3605,43.2997,43.3171,6371.0
2016-09-16 13:10:00,49.92,49.92,49.9,49.91,4059.0,43.3171,43.3171,43.2997,43.3084,4059.0
2016-09-16 13:20:00,49.91,49.94,49.91,49.93,7566.0,43.3084,43.3344,43.3084,43.3258,7566.0
2016-09-16 13:30:00,49.92,49.92,49.83,49.83,21662.0,43.3171,43.3171,43.239,43.239,21662.0
2016-09-16 13:40:00,49.82,49.82,49.77,49.81,11455.0,43.2303,43.2303,43.1869,43.2216,11455.0
2016-09-16 13:50:00,49.8,49.81,49.74,49.8,26551.0,43.213,43.2216,43.1609,43.213,26551.0
2016-09-16 14:00:00,49.79,49.84,49.75,49.82,14616.0,43.2043,43.2477,43.1696,43.2303,14616.0
2016-09-16 14:10:00,49.83,49.86,49.81,49.82,11987.0,43.239,43.265,43.2216,43.2303,11987.0
2016-09-16 14:20:00,49.82,49.85,49.8,49.84,10623.0,43.2303,43.2564,43.213,43.2477,10623.0
2016-09-16 14:30:00,49.84,49.91,49.84,49.9,34617.0,43.2477,43.3084,43.2477,43.2997,34617.0
2016-09-16 14:40:00,49.9,49.95,49.89,49.93,33489.0,43.2997,43.3431,43.2911,43.3258,33489.0
2016-09-16 14:50:00,49.92,49.92,49.79,49.8,27619.0,43.3171,43.3171,43.2043,43.213,27619.0
2016-09-16 15:00:00,49.8,49.82,49.77,49.78,23602.0,43.213,43.2303,43.1869,43.1956,23602.0
2016-09-16 15:10:00,49.77,49.78,49.74,49.77,26417.0,43.1869,43.1956,43.1609,43.1869,26417.0
2016-09-16 15:20:00,49.77,49.79,49.69,49.69,31972.0,43.1869,43.2043,43.1175,43.1175,31972.0
2016-09-16 15:30:00,49.68,49.83,49.68,49.82,35854.0,43.1088,43.239,43.1088,43.2303,35854.0
2016-09-16 15:40:00,49.81,49.82,49.71,49.75,81465.0,43.2216,43.2303,43.1349,43.1696,81465.0
2016-09-16 15:50:00,49.74,49.75,49.63,49.63,177907.0,43.1609,43.1696,43.0655,43.0655,177907.0
2016-09-19 09:30:00,49.92,50.03,49.75,49.85,18790.0,43.3171,43.4125,43.1696,43.2564,18790.0
2016-09-19 09:40:00,49.86,49.97,49.8,49.95,9995.0,43.265,43.3605,43.213,43.3431,9995.0
2016-09-19 09:50:00,49.96,49.99,49.93,49.97,9153.0,43.3518,43.3778,43.3258,43.3605,9153.0
2016-09-19 10:00:00,49.97,50.04,49.96,50.04,10158.0,43.3605,43.4212,43.3518,43.4212,10158.0
2016-09-19 10:10:00,50.05,50.05,49.91,49.92,10231.0,43.4299,43.4299,43.3084,43.3171,10231.0
2016-09-19 10:20:00,49.93,49.96,49.91,49.93,32647.0,43.3258,43.3518,43.3084,43.3258,32647.0
2016-09-19 10:30:00,49.93,49.97,49.9,49.92,13434.0,43.3258,43.3605,43.2997,43.3171,13434.0
2016-09-19 10:40:00,49.94,49.95,49.91,49.92,11948.0,43.3344,43.3431,43.3084,43.3171,11948.0
2016-09-19 10:50:00,49.92,50.0,49.91,50.0,10961.0,43.3171,43.3865,43.3084,43.3865,10961.0
2016-09-19 11:00:00,49.99,50.03,49.96,50.0,17502.0,43.3778,43.4125,43.3518,43.3865,17502.0
2016-09-19 11:10:00,50.0,50.02,49.97,49.97,29475.0,43.3865,43.4039,43.3605,43.3605,29475.0
2016-09-19 11:20:00,49.97,49.98,49.88,49.9,20232.0,43.3605,43.3692,43.2824,43.2997,20232.0
2016-09-19 11:30:00,49.91,49.96,49.87,49.94,12395.0,43.3084,43.3518,43.2737,43.3344,12395.0
2016-09-19 11:40:00,49.94,49.94,49.85,49.85,21920.0,43.3344,43.3344,43.2564,43.2564,21920.0
2016-09-19 11:50:00,49.85,49.87,49.84,49.85,13509.0,43.2564,43.2737,43.2477,43.2564,13509.0
2016-09-19 12:00:00,49.85,49.9,49.84,49.85,23498.0,43.2564,43.2997,43.2477,43.2564,23498.0
2016-09-19 12:10:00,49.85,49.85,49.67,49.68,20462.0,43.2564,43.2564,43.1002,43.1088,20462.0
2016-09-19 12:20:00,49.7,49.72,49.65,49.72,9775.0,43.1262,43.1435,43.0828,43.1435,9775.0
2016-09-19 12:30:00,49.72,49.74,49.62,49.63,28745.0,43.1435,43.1609,43.0568,43.0655,28745.0
2016-09-19 12:40:00,49.63,49.69,49.62,49.65,11204.0,43.0655,43.1175,43.0568,43.0828,11204.0
2016-09-19 12:50:00,49.66,49.69,49.59,49.59,12813.0,43.0915,43.1175,43.0307,43.0307,12813.0
2016-09-19 13:00:00,49.59,49.63,49.56,49.63,12331.0,43.0307,43.0655,43.0047,43.0655,12331.0
2016-09-19 13:10:00,49.64,49.69,49.64,49.67,16363.0,43.0741,43.1175,43.0741,43.1002,16363.0
2016-09-19 13:20:00,49.67,49.7,49.65,49.69,60666.0,43.1002,43.1262,43.0828,43.1175,60666.0
2016-09-19 13:30:00,49.69,49.69,49.56,49.58,55183.0,43.1175,43.1175,43.0047,43.0221,55183.0
2016-09-19 13:40:00,49.59,49.63,49.58,49.63,11634.0,43.0307,43.0655,43.0221,43.0655,11634.0
2016-09-19 13:50:00,49.63,49.67,49.62,49.67,17940.0,43.0655,43.1002,43.0568,43.1002,17940.0
2016-09-19 14:00:00,49.67,49.76,49.66,49.76,15327.0,43.1002,43.1783,43.0915,43.1783,15327.0
2016-09-19 14:10:00,49.76,49.83,49.75,49.81,25849.0,43.1783,43.239,43.1696,43.2216,25849.0
2016-09-19 14:20:00,49.8,49.82,49.78,49.82,16195.0,43.213,43.2303,43.1956,43.2303,16195.0
2016-09-19 14:30:00,49.82,49.88,49.82,49.85,17197.0,43.2303,43.2824,43.2303,43.2564,17197.0
2016-09-19 14:40:00,49.85,49.93,49.85,49.92,15819.0,43.2564,43.3258,43.2564,43.3171,15819.0
2016-09-19 14:50:00,49.91,49.96,49.91,49.95,13088.0,43.3084,43.3518,43.3084,43.3431,13088.0
2016-09-19 15:00:00,49.94,49.96,49.93,49.95,21741.0,43.3344,43.3518,43.3258,43.3431,21741.0
2016-09-19 15:10:00,49.94,49.95,49.85,49.88,24582.0,43.3344,43.3431,43.2564,43.2824,24582.0
2016-09-19 15:20:00,49.87,49.95,49.87,49.9,14085.0,43.2737,43.3431,43.2737,43.2997,14085.0
2016-09-19 15:30:00,49.9,49.91,49.83,49.88,32560.0,43.2997,43.3084,43.239,43.2824,32560.0
2016-09-19 15:40:00,49.88,49.98,49.86,49.97,34584.0,43.2824,43.3692,43.265,43.3605,34584.0
2016-09-19 15:50:00,49.97,49.98,49.9,49.91,59928.0,43.3605,43.3692,43.2997,43.3084,59928.0
2016-09-20 09:30:00,50.24,50.47,50.1,50.15,16325.0,43.5948,43.7943,43.4733,43.5167,16325.0
2016-09-20 09:40:00,50.16,50.22,50.14,50.19,8199.0,43.5253,43.5774,43.508,43.5514,8199.0
2016-09-20 09:50:00,50.2,50.24,50.2,50.22,6378.0,43.5601,43.5948,43.5601,43.5774,6378.0
2016-09-20 10:00:00,50.21,50.21,50.15,50.15,17680.0,43.5687,43.5687,43.5167,43.5167,17680.0
2016-09-20 10:10:00,50.15,50.25,50.14,50.25,18762.0,43.5167,43.6034,43.508,43.6034,18762.0
2016-09-20 10:20:00,50.24,50.24,50.18,50.21,7013.0,43.5948,43.5948,43.5427,43.5687,7013.0
2016-09-20 10:30:00,50.2,50.21,50.13,50.13,12537.0,43.5601,43.5687,43.4993,43.4993,12537.0
2016-09-20 10:40:00,50.13,50.22,50.13,50.22,22182.0,43.4993,43.5774,43.4993,43.5774,22182.0
2016-09-20 10:50:00,50.22,50.24,50.17,50.17,9758.0,43.5774,43.5948,43.534,43.534,9758.0
2016-09-20 11:00:00,50.17,50.23,50.15,50.22,11037.0,43.534,43.5861,43.5167,43.5774,11037.0
2016-09-20 11:10:00,50.22,50.22,50.19,50.2,4655.0,43.5774,43.5774,43.5514,43.5601,4655.0
2016-09-20 11:20:00,50.19,50.2,50.13,50.13,8638.0,43.5514,43.5601,43.4993,43.4993,8638.0
2016-09-20 11:30:00,50.13,50.15,50.09,50.09,6769.0,43.4993,43.5167,43.4646,43.4646,6769.0
2016-09-20 11:40:00,50.09,50.14,50.09,50.13,6909.0,43.4646,43.508,43.4646,43.4993,6909.0
2016-09-20 11:50:00,50.13,50.17,50.09,50.09,25980.0,43.4993,43.534,43.4646,43.4646,25980.0
2016-09-20 12:00:00,50.09,50.1,50.02,50.03,8547.0,43.4646,43.4733,43.4039,43.4125,8547.0
2016-09-20 12:10:00,50.02,50.04,50.0,50.04,11829.0,43.4039,43.4212,43.3865,43.4212,11829.0
2016-09-20 12:20:00,50.04,50.13,50.04,50.11,4447.0,43.4212,43.4993,43.4212,43.482,4447.0
2016-09-20 12:30:00,50.12,50.12,50.07,50.1,4661.0,43.4906,43.4906,43.4473,43.4733,4661.0
2016-09-20 12:40:00,50.1,50.11,50.04,50.04,6478.0,43.4733,43.482,43.4212,43.4212,6478.0
2016-09-20 12:50:00,50.05,50.09,50.0,50.0,8156.0,43.4299,43.4646,43.3865,43.3865,8156.0
2016-09-20 13:00:00,50.01,50.06,50.0,50.05,4720.0,43.3952,43.4386,43.3865,43.4299,4720.0
2016-09-20 13:10:00,50.04,50.07,50.03,50.07,4328.0,43.4212,43.4473,43.4125,43.4473,4328.0
2016-09-20 13:20:00,50.07,50.08,50.04,50.08,21195.0,43.4473,43.4559,43.4212,43.4559,21195.0
2016-09-20 13:30:00,50.08,50.18,50.08,50.16,16939.0,43.4559,43.5427,43.4559,43.5253,16939.0
2016-09-20 13:40:00,50.16,50.16,50.12,50.16,9563.0,43.5253,43.5253,43.4906,43.5253,9563.0
2016-09-20 13:50:00,50.15,50.22,50.14,50.2,18271.0,43.5167,43.5774,43.508,43.5601,18271.0
2016-09-20 14:00:00,50.2,50.24,50.18,50.2,12252.0,43.5601,43.5948,43.5427,43.5601,12252.0
2016-09-20 14:10:00,50.19,50.19,50.16,50.17,7076.0,43.5514,43.5514,43.5253,43.534,7076.0
2016-09-20 14:20:00,50.16,50.17,50.13,50.15,13152.0,43.5253,43.534,43.4993,43.5167,13152.0
2016-09-20 14:30:00,50.15,50.19,50.14,50.19,7612.0,43.5167,43.5514,43.508,43.5514,7612.0
2016-09-20 14:40:00,50.19,50.19,50.16,50.16,10637.0,43.5514,43.5514,43.5253,43.5253,10637.0
2016-09-20 14:50:00,50.16,50.18,50.15,50.18,11578.0,43.5253,43.5427,43.5167,43.5427,11578.0
2016-09-20 15:00:00,50.17,50.18,50.15,50.16,5247.0,43.534,43.5427,43.5167,43.5253,5247.0
2016-09-20 15:10:00,50.16,50.22,50.15,50.2,9088.0,43.5253,43.5774,43.5167,43.5601,9088.0
2016-09-20 15:20:00,50.2,50.21,50.16,50.19,20391.0,43.5601,43.5687,43.5253,43.5514,20391.0
2016-09-20 15:30:00,50.18,50.19,50.14,50.17,39607.0,43.5427,43.5514,43.508,43.534,39607.0
2016-09-20 15:40:00,50.17,50.19,50.14,50.16,41604.0,43.534,43.5514,43.508,43.5253,41604.0
2016-09-20 15:50:00,50.16,50.17,50.08,50.08,93386.0,43.5253,43.534,43.4559,43.4559,93386.0
2016-09-21 09:30:00,50.15,50.29,50.12,50.23,29137.0,43.5167,43.6382,43.4906,43.5861,29137.0
2016-09-21 09:40:00,50.22,50.23,50.05,50.06,46845.0,43.5774,43.5861,43.4299,43.4386,46845.0
2016-09-21 09:50:00,50.06,50.21,50.06,50.18,20480.0,43.4386,43.5687,43.4386,43.5427,20480.0
2016-09-21 10:00:00,50.18,50.22,50.15,50.18,10863.0,43.5427,43.5774,43.5167,43.5427,10863.0
2016-09-21 10:10:00,50.16,50.25,50.16,50.2,6834.0,43.5253,43.6034,43.5253,43.5601,6834.0
2016-09-21 10:20:00,50.2,50.29,50.2,50.25,17429.0,43.5601,43.6382,43.5601,43.6034,17429.0
2016-09-21 10:30:00,50.25,50.26,50.12,50.12,41058.0,43.6034,43.6121,43.4906,43.4906,41058.0
2016-09-21 10:40:00,50.13,50.25,50.12,50.2,41673.0,43.4993,43.6034,43.4906,43.5601,41673.0
2016-09-21 10:50:00,50.2,50.2,50.12,50.13,15545.0,43.5601,43.5601,43.4906,43.4993,15545.0
2016-09-21 11:00:00,50.13,50.18,50.13,50.17,16580.0,43.4993,43.5427,43.4993,43.534,16580.0
2016-09-21 11:10:00,50.17,50.22,50.16,50.18,12968.0,43.534,43.5774,43.5253,43.5427,12968.0
2016-09-21 11:20:00,50.19,50.22,50.19,50.2,16254.0,43.5514,43.5774,43.5514,43.5601,16254.0
2016-09-21 11:30:00,50.19,50.2,50.16,50.2,8764.0,43.5514,43.5601,43.5253,43.5601,8764.0
2016-09-21 11:40:00,50.21,50.22,50.16,50.18,9191.0,43.5687,43.5774,43.5253,43.5427,9191.0
2016-09-21 11:50:00,50.19,50.22,50.18,50.22,11398.0,43.5514,43.5774,43.5427,43.5774,11398.0
2016-09-21 12:00:00,50.22,50.27,50.21,50.26,8304.0,43.5774,43.6208,43.5687,43.6121,8304.0
2016-09-21 12:10:00,50.25,50.26,50.14,50.14,29426.0,43.6034,43.6121,43.508,43.508,29426.0
2016-09-21 12:20:00,50.16,50.16,50.08,50.13,10400.0,43.5253,43.5253,43.4559,43.4993,10400.0
2016-09-21 12:30:00,50.14,50.14,50.05,50.05,6131.0,43.508,43.508,43.4299,43.4299,6131.0
2016-09-21 12:40:00,50.06,50.11,50.05,50.08,10139.0,43.4386,43.482,43.4299,43.4559,10139.0
2016-09-21 12:50:00,50.08,50.19,50.08,50.19,4640.0,43.4559,43.5514,43.4559,43.5514,4640.0
2016-09-21 13:00:00,50.21,50.25,50.2,50.23,6553.0,43.5687,43.6034,43.5601,43.5861,6553.0
2016-09-21 13:10:00,50.23,50.24,50.16,50.16,7708.0,43.5861,43.5948,43.5253,43.5253,7708.0
2016-09-21 13:20:00,50.17,50.17,50.14,50.14,3588.0,43.534,43.534,43.508,43.508,3588.0
2016-09-21 13:30:00,50.14,50.15,50.13,50.14,4990.0,43.508,43.5167,43.4993,43.508,4990.0
2016-09-21 13:40:00,50.14,50.18,50.09,50.16,13384.0,43.508,43.5427,43.4646,43.5253,13384.0
2016-09-21 13:50:00,50.15,50.21,50.1,50.17,6208.0,43.5167,43.5687,43.4733,43.534,6208.0
2016-09-21 14:00:00,50.16,50.3,50.06,50.23,18889.0,43.5253,43.6468,43.4386,43.5861,18889.0
2016-09-21 14:10:00,50.23,50.34,50.23,50.26,12544.0,43.5861,43.6815,43.5861,43.6121,12544.0
2016-09-21 14:20:00,50.25,50.25,50.09,50.12,19542.0,43.6034,43.6034,43.4646,43.4906,19542.0
2016-09-21 14:30:00,50.14,50.29,50.1,50.28,15173.0,43.508,43.6382,43.4733,43.6295,15173.0
2016-09-21 14:40:00,50.26,50.33,50.22,50.28,14036.0,43.6121,43.6729,43.5774,43.6295,14036.0
2016-09-21 14:50:00,50.28,50.42,50.28,50.4,16055.0,43.6295,43.751,43.6295,43.7336,16055.0
2016-09-21 15:00:00,50.38,50.44,50.33,50.43,18801.0,43.7163,43.7683,43.6729,43.7596,18801.0
2016-09-21 15:10:00,50.43,50.52,50.43,50.48,16312.0,43.7596,43.8377,43.7596,43.803,16312.0
2016-09-21 15:20:00,50.48,50.53,50.47,50.49,18266.0,43.803,43.8464,43.7943,43.8117,18266.0
2016-09-21 15:30:00,50.49,50.6,50.49,50.59,23351.0,43.8117,43.9072,43.8117,43.8985,23351.0
2016-09-21 15:40:00,50.59,50.71,50.59,50.7,51233.0,43.8985,44.0026,43.8985,43.9939,51233.0
2016-09-21 15:50:00,50.7,50.71,50.66,50.67,119076.0,43.9939,44.0026,43.9592,43.9679,119076.0
2016-09-22 09:30:00,51.0,51.11,50.98,51.0,11028.0,44.2542,44.3497,44.2369,44.2542,11028.0
2016-09-22 09:40:00,51.02,51.08,50.92,51.08,10184.0,44.2716,44.3237,44.1848,44.3237,10184.0
2016-09-22 09:50:00,51.02,51.09,51.01,51.09,6581.0,44.2716,44.3323,44.2629,44.3323,6581.0
2016-09-22 10:00:00,51.1,51.16,51.09,51.13,12554.0,44.341,44.3931,44.3323,44.367,12554.0
2016-09-22 10:10:00,51.13,51.22,51.13,51.21,10295.0,44.367,44.4451,44.367,44.4365,10295.0
2016-09-22 10:20:00,51.2,51.21,51.15,51.18,10628.0,44.4278,44.4365,44.3844,44.4104,10628.0
2016-09-22 10:30:00,51.18,51.24,51.18,51.21,8720.0,44.4104,44.4625,44.4104,44.4365,8720.0
2016-09-22 10:40:00,51.21,51.22,51.18,51.19,9284.0,44.4365,44.4451,44.4104,44.4191,9284.0
2016-09-22 10:50:00,51.19,51.19,51.15,51.15,14527.0,44.4191,44.4191,44.3844,44.3844,14527.0
2016-09-22 11:00:00,51.14,51.15,51.05,51.06,9161.0,44.3757,44.3844,44.2976,44.3063,9161.0
2016-09-22 11:10:00,51.06,51.07,51.03,51.07,26436.0,44.3063,44.315,44.2803,44.315,26436.0
2016-09-22 11:20:00,51.07,51.07,50.93,50.96,45345.0,44.315,44.315,44.1935,44.2195,45345.0
2016-09-22 11:30:00,50.96,51.02,50.95,51.0,12287.0,44.2195,44.2716,44.2109,44.2542,12287.0
2016-09-22 11:40:00,51.0,51.0,50.93,50.93,14232.0,44.2542,44.2542,44.1935,44.1935,14232.0
2016-09-22 11:50:00,50.93,50.94,50.88,50.9,25493.0,44.1935,44.2022,44.1501,44.1675,25493.0
2016-09-22 12:00:00,50.9,51.02,50.89,50.93,15122.0,44.1675,44.2716,44.1588,44.1935,15122.0
2016-09-22 12:10:00,50.93,50.94,50.9,50.93,4440.0,44.1935,44.2022,44.1675,44.1935,4440.0
2016-09-22 12:20:00,50.93,50.97,50.9,50.97,5231.0,44.1935,44.2282,44.1675,44.2282,5231.0
2016-09-22 12:30:00,50.97,50.98,50.93,50.94,9793.0,44.2282,44.2369,44.1935,44.2022,9793.0
2016-09-22 12:40:00,50.94,50.94,50.88,50.93,9081.0,44.2022,44.2022,44.1501,44.1935,9081.0
2016-09-22 12:50:00,50.92,50.93,50.92,50.93,4985.0,44.1848,44.1935,44.1848,44.1935,4985.0
2016-09-22 13:00:00,50.93,50.99,50.93,50.98,4442.0,44.1935,44.2456,44.1935,44.2369,4442.0
2016-09-22 13:10:00,50.97,51.0,50.97,51.0,6243.0,44.2282,44.2542,44.2282,44.2542,6243.0
2016-09-22 13:20:00,51.0,51.05,51.0,51.02,7627.0,44.2542,44.2976,44.2542,44.2716,7627.0
2016-09-22 13:30:00,51.03,51.06,51.03,51.05,9813.0,44.2803,44.3063,44.2803,44.2976,9813.0
2016-09-22 13:40:00,51.04,51.05,51.01,51.04,5708.0,44.289,44.2976,44.2629,44.289,5708.0
2016-09-22 13:50:00,51.04,51.08,51.04,51.08,5397.0,44.289,44.3237,44.289,44.3237,5397.0
2016-09-22 14:00:00,51.08,51.1,51.07,51.09,6963.0,44.3237,44.341,44.315,44.3323,6963.0
2016-09-22 14:10:00,51.09,51.09,50.96,50.96,9749.0,44.3323,44.3323,44.2195,44.2195,9749.0
2016-09-22 14:20:00,50.97,51.04,50.96,51.02,5182.0,44.2282,44.289,44.2195,44.2716,5182.0
2016-09-22 14:30:00,51.02,51.02,50.96,51.02,7370.0,44.2716,44.2716,44.2195,44.2716,7370.0
2016-09-22 14:40:00,51.02,51.04,51.0,51.04,8492.0,44.2716,44.289,44.2542,44.289,8492.0
2016-09-22 14:50:00,51.03,51.11,51.02,51.1,8143.0,44.2803,44.3497,44.2716,44.341,8143.0
2016-09-22 15:00:00,51.09,51.12,51.07,51.07,27353.0,44.3323,44.3584,44.315,44.315,27353.0
2016-09-22 15:10:00,51.06,51.08,51.04,51.06,19193.0,44.3063,44.3237,44.289,44.3063,19193.0
2016-09-22 15:20:00,51.07,51.08,51.06,51.07,7535.0,44.315,44.3237,44.3063,44.315,7535.0
2016-09-22 15:30:00,51.06,51.14,51.06,51.12,28768.0,44.3063,44.3757,44.3063,44.3584,28768.0
2016-09-22 15:40:00,51.12,51.14,51.09,51.1,35208.0,44.3584,44.3757,44.3323,44.341,35208.0
2016-09-22 15:50:00,51.1,51.14,51.08,51.09,60850.0,44.341,44.3757,44.3237,44.3323,60850.0
2016-09-23 09:30:00,50.81,50.96,50.81,50.84,19924.0,44.0894,44.2195,44.0894,44.1154,19924.0
2016-09-23 09:40:00,50.87,50.87,50.74,50.87,9459.0,44.1414,44.1414,44.0286,44.1414,9459.0
2016-09-23 09:50:00,50.87,50.9,50.83,50.88,12119.0,44.1414,44.1675,44.1067,44.1501,12119.0
2016-09-23 10:00:00,50.88,50.94,50.87,50.9,18427.0,44.1501,44.2022,44.1414,44.1675,18427.0
2016-09-23 10:10:00,50.9,50.99,50.9,50.93,15328.0,44.1675,44.2456,44.1675,44.1935,15328.0
2016-09-23 10:20:00,50.94,50.99,50.9,50.95,20059.0,44.2022,44.2456,44.1675,44.2109,20059.0
2016-09-23 10:30:00,50.95,51.01,50.95,50.99,20450.0,44.2109,44.2629,44.2109,44.2456,20450.0
2016-09-23 10:40:00,50.98,51.04,50.98,51.03,15512.0,44.2369,44.289,44.2369,44.2803,15512.0
2016-09-23 10:50:00,51.03,51.07,51.0,51.0,17259.0,44.2803,44.315,44.2542,44.2542,17259.0
2016-09-23 11:00:00,51.0,51.0,50.95,50.97,5024.0,44.2542,44.2542,44.2109,44.2282,5024.0
2016-09-23 11:10:00,50.96,51.0,50.95,51.0,10897.0,44.2195,44.2542,44.2109,44.2542,10897.0
2016-09-23 11:20:00,51.0,51.02,51.0,51.02,18580.0,44.2542,44.2716,44.2542,44.2716,18580.0
2016-09-23 11:30:00,51.03,51.08,51.03,51.04,8828.0,44.2803,44.3237,44.2803,44.289,8828.0
2016-09-23 11:40:00,51.05,51.07,50.98,50.98,9470.0,44.2976,44.315,44.2369,44.2369,9470.0
2016-09-23 11:50:00,50.99,51.01,50.97,50.97,9259.0,44.2456,44.2629,44.2282,44.2282,9259.0
2016-09-23 12:00:00,50.97,50.97,50.93,50.94,9901.0,44.2282,44.2282,44.1935,44.2022,9901.0
2016-09-23 12:10:00,50.95,50.97,50.93,50.96,10446.0,44.2109,44.2282,44.1935,44.2195,10446.0
2016-09-23 12:20:00,50.96,50.97,50.93,50.96,9027.0,44.2195,44.2282,44.1935,44.2195,9027.0
2016-09-23 12:30:00,50.96,50.99,50.91,50.92,10925.0,44.2195,44.2456,44.1761,44.1848,10925.0
2016-09-23 12:40:00,50.92,50.94,50.9,50.94,9648.0,44.1848,44.2022,44.1675,44.2022,9648.0
2016-09-23 12:50:00,50.93,50.96,50.91,50.93,7597.0,44.1935,44.2195,44.1761,44.1935,7597.0
2016-09-23 13:00:00,50.93,50.95,50.89,50.9,7609.0,44.1935,44.2109,44.1588,44.1675,7609.0
2016-09-23 13:10:00,50.9,50.93,50.89,50.91,5315.0,44.1675,44.1935,44.1588,44.1761,5315.0
2016-09-23 13:20:00,50.92,50.95,50.9,50.9,7108.0,44.1848,44.2109,44.1675,44.1675,7108.0
2016-09-23 13:30:00,50.9,50.91,50.85,50.88,5173.0,44.1675,44.1761,44.1241,44.1501,5173.0
2016-09-23 13:40:00,50.88,50.89,50.86,50.86,6557.0,44.1501,44.1588,44.1328,44.1328,6557.0
2016-09-23 13:50:00,50.87,50.87,50.84,50.86,12715.0,44.1414,44.1414,44.1154,44.1328,12715.0
2016-09-23 14:00:00,50.85,50.88,50.84,50.87,10226.0,44.1241,44.1501,44.1154,44.1414,10226.0
2016-09-23 14:10:00,50.86,50.88,50.84,50.88,12219.0,44.1328,44.1501,44.1154,44.1501,12219.0
2016-09-23 14:20:00,50.87,50.89,50.85,50.88,24861.0,44.1414,44.1588,44.1241,44.1501,24861.0
2016-09-23 14:30:00,50.87,50.9,50.85,50.86,11394.0,44.1414,44.1675,44.1241,44.1328,11394.0
2016-09-23 14:40:00,50.85,50.87,50.83,50.85,18072.0,44.1241,44.1414,44.1067,44.1241,18072.0
2016-09-23 14:50:00,50.85,50.89,50.85,50.86,12248.0,44.1241,44.1588,44.1241,44.1328,12248.0
2016-09-23 15:00:00,50.86,50.86,50.79,50.8,22990.0,44.1328,44.1328,44.072,44.0807,22990.0
2016-09-23 15:10:00,50.8,50.81,50.77,50.78,11379.0,44.0807,44.0894,44.0547,44.0633,11379.0
2016-09-23 15:20:00,50.78,50.83,50.75,50.83,10549.0,44.0633,44.1067,44.0373,44.1067,10549.0
2016-09-23 15:30:00,50.84,50.88,50.75,50.76,29467.0,44.1154,44.1501,44.0373,44.046,29467.0
2016-09-23 15:40:00,50.76,50.77,50.7,50.72,32277.0,44.046,44.0547,43.9939,44.0113,32277.0
2016-09-23 15:50:00,50.73,50.78,50.68,50.68,56436.0,44.02,44.0633,43.9766,43.9766,56436.0
2016-09-26 09:30:00,50.32,50.48,49.6,50.45,42026.0,43.6642,43.803,43.0394,43.777,42026.0
2016-09-26 09:40:00,50.45,50.47,50.28,50.36,12912.0,43.777,43.7943,43.6295,43.6989,12912.0
2016-09-26 09:50:00,50.35,50.46,50.35,50.44,14972.0,43.6902,43.7857,43.6902,43.7683,14972.0
2016-09-26 10:00:00,50.44,50.48,50.42,50.48,15173.0,43.7683,43.803,43.751,43.803,15173.0
2016-09-26 10:10:00,50.48,50.49,50.44,50.45,13803.0,43.803,43.8117,43.7683,43.777,13803.0
2016-09-26 10:20:00,50.44,50.45,50.42,50.43,5975.0,43.7683,43.777,43.751,43.7596,5975.0
2016-09-26 10:30:00,50.43,50.53,50.42,50.5,14329.0,43.7596,43.8464,43.751,43.8204,14329.0
2016-09-26 10:40:00,50.5,50.5,50.46,50.48,8737.0,43.8204,43.8204,43.7857,43.803,8737.0
2016-09-26 10:50:00,50.48,50.5,50.45,50.45,9779.0,43.803,43.8204,43.777,43.777,9779.0
2016-09-26 11:00:00,50.44,50.48,50.38,50.47,17543.0,43.7683,43.803,43.7163,43.7943,17543.0
2016-09-26 11:10:00,50.47,50.49,50.42,50.42,9830.0,43.7943,43.8117,43.751,43.751,9830.0
2016-09-26 11:20:00,50.43,50.46,50.38,50.39,13179.0,43.7596,43.7857,43.7163,43.7249,13179.0
2016-09-26 11:30:00,50.39,50.39,50.33,50.38,15703.0,43.7249,43.7249,43.6729,43.7163,15703.0
2016-09-26 11:40:00,50.39,50.41,50.37,50.39,19404.0,43.7249,43.7423,43.7076,43.7249,19404.0
2016-09-26 11:50:00,50.38,50.38,50.33,50.35,13943.0,43.7163,43.7163,43.6729,43.6902,13943.0
2016-09-26 12:00:00,50.35,50.43,50.34,50.42,21501.0,43.6902,43.7596,43.6815,43.751,21501.0
2016-09-26 12:10:00,50.41,50.42,50.35,50.35,11658.0,43.7423,43.751,43.6902,43.6902,11658.0
2016-09-26 12:20:00,50.34,50.39,50.32,50.37,7346.0,43.6815,43.7249,43.6642,43.7076,7346.0
2016-09-26 12:30:00,50.38,50.41,50.36,50.4,6004.0,43.7163,43.7423,43.6989,43.7336,6004.0
2016-09-26 12:40:00,50.4,50.42,50.37,50.4,18853.0,43.7336,43.751,43.7076,43.7336,18853.0
2016-09-26 12:50:00,50.4,50.49,50.4,50.46,4513.0,43.7336,43.8117,43.7336,43.7857,4513.0
2016-09-26 13:00:00,50.45,50.45,50.37,50.38,5545.0,43.777,43.777,43.7076,43.7163,5545.0
2016-09-26 13:10:00,50.37,50.42,50.36,50.39,5828.0,43.7076,43.751,43.6989,43.7249,5828.0
2016-09-26 13:20:00,50.39,50.39,50.31,50.33,18518.0,43.7249,43.7249,43.6555,43.6729,18518.0
2016-09-26 13:30:00,50.33,50.36,50.29,50.29,8809.0,43.6729,43.6989,43.6382,43.6382,8809.0
2016-09-26 13:40:00,50.29,50.32,50.28,50.31,6038.0,43.6382,43.6642,43.6295,43.6555,6038.0
2016-09-26 13:50:00,50.31,50.35,50.3,50.34,9542.0,43.6555,43.6902,43.6468,43.6815,9542.0
2016-09-26 14:00:00,50.34,50.42,50.33,50.42,15016.0,43.6815,43.751,43.6729,43.751,15016.0
2016-09-26 14:10:00,50.42,50.45,50.4,50.45,10020.0,43.751,43.777,43.7336,43.777,10020.0
2016-09-26 14:20:00,50.44,50.46,50.42,50.44,8765.0,43.7683,43.7857,43.751,43.7683,8765.0
2016-09-26 14:30:00,50.43,50.44,50.37,50.4,11127.0,43.7596,43.7683,43.7076,43.7336,11127.0
2016-09-26 14:40:00,50.4,50.44,50.38,50.44,12684.0,43.7336,43.7683,43.7163,43.7683,12684.0
2016-09-26 14:50:00,50.44,50.49,50.42,50.47,15914.0,43.7683,43.8117,43.751,43.7943,15914.0
2016-09-26 15:00:00,50.47,50.49,50.42,50.47,18083.0,43.7943,43.8117,43.751,43.7943,18083.0
2016-09-26 15:10:00,50.46,50.48,50.42,50.42,17940.0,43.7857,43.803,43.751,43.751,17940.0
2016-09-26 15:20:00,50.42,50.54,50.42,50.51,23917.0,43.751,43.8551,43.751,43.8291,23917.0
2016-09-26 15:30:00,50.52,50.53,50.42,50.45,27690.0,43.8377,43.8464,43.751,43.777,27690.0
2016-09-26 15:40:00,50.45,50.46,50.39,50.45,32052.0,43.777,43.7857,43.7249,43.777,32052.0
2016-09-26 15:50:00,50.44,50.47,50.41,50.43,80532.0,43.7683,43.7943,43.7423,43.7596,80532.0
2016-09-27 09:30:00,50.41,50.53,50.26,50.45,13971.0,43.7423,43.8464,43.6121,43.777,13971.0
2016-09-27 09:40:00,50.44,50.45,50.36,50.43,9513.0,43.7683,43.777,43.6989,43.7596,9513.0
2016-09-27 09:50:00,50.39,50.49,50.39,50.49,11574.0,43.7249,43.8117,43.7249,43.8117,11574.0
2016-09-27 10:00:00,50.5,50.63,50.49,50.59,8304.0,43.8204,43.9332,43.8117,43.8985,8304.0
2016-09-27 10:10:00,50.59,50.66,50.58,50.66,8937.0,43.8985,43.9592,43.8898,43.9592,8937.0
2016-09-27 10:20:00,50.66,50.67,50.63,50.66,8589.0,43.9592,43.9679,43.9332,43.9592,8589.0
2016-09-27 10:30:00,50.65,50.65,50.58,50.58,16677.0,43.9505,43.9505,43.8898,43.8898,16677.0
2016-09-27 10:40:00,50.59,50.62,50.58,50.58,6990.0,43.8985,43.9245,43.8898,43.8898,6990.0
2016-09-27 10:50:00,50.58,50.6,50.49,50.5,12094.0,43.8898,43.9072,43.8117,43.8204,12094.0
2016-09-27 11:00:00,50.5,50.55,50.49,50.55,11778.0,43.8204,43.8638,43.8117,43.8638,11778.0
2016-09-27 11:10:00,50.56,50.57,50.52,50.53,5693.0,43.8724,43.8811,43.8377,43.8464,5693.0
2016-09-27 11:20:00,50.53,50.69,50.53,50.68,13813.0,43.8464,43.9852,43.8464,43.9766,13813.0
2016-09-27 11:30:00,50.68,50.73,50.66,50.71,7567.0,43.9766,44.02,43.9592,44.0026,7567.0
2016-09-27 11:40:00,50.7,50.77,50.67,50.77,19760.0,43.9939,44.0547,43.9679,44.0547,19760.0
2016-09-27 11:50:00,50.76,50.79,50.69,50.77,19559.0,44.046,44.072,43.9852,44.0547,19559.0
2016-09-27 12:00:00,50.77,50.77,50.73,50.77,8519.0,44.0547,44.0547,44.02,44.0547,8519.0
2016-09-27 12:10:00,50.77,50.8,50.73,50.8,4445.0,44.0547,44.0807,44.02,44.0807,4445.0
2016-09-27 12:20:00,50.81,50.92,50.81,50.92,6080.0,44.0894,44.1848,44.0894,44.1848,6080.0
2016-09-27 12:30:00,50.92,50.93,50.82,50.85,7660.0,44.1848,44.1935,44.0981,44.1241,7660.0
2016-09-27 12:40:00,50.85,50.86,50.84,50.85,2428.0,44.1241,44.1328,44.1154,44.1241,2428.0
2016-09-27 12:50:00,50.84,50.94,50.83,50.91,7874.0,44.1154,44.2022,44.1067,44.1761,7874.0
2016-09-27 13:00:00,50.91,50.91,50.85,50.85,4917.0,44.1761,44.1761,44.1241,44.1241,4917.0
2016-09-27 13:10:00,50.86,50.86,50.82,50.86,3219.0,44.1328,44.1328,44.0981,44.1328,3219.0
2016-09-27 13:20:00,50.87,50.89,50.87,50.89,4257.0,44.1414,44.1588,44.1414,44.1588,4257.0
2016-09-27 13:30:00,50.89,50.91,50.86,50.86,6540.0,44.1588,44.1761,44.1328,44.1328,6540.0
2016-09-27 13:40:00,50.87,50.89,50.85,50.86,4627.0,44.1414,44.1588,44.1241,44.1328,4627.0
2016-09-27 13:50:00,50.86,50.89,50.83,50.86,6772.0,44.1328,44.1588,44.1067,44.1328,6772.0
2016-09-27 14:00:00,50.87,50.94,50.87,50.89,10371.0,44.1414,44.2022,44.1414,44.1588,10371.0
2016-09-27 14:10:00,50.88,50.91,50.88,50.89,5561.0,44.1501,44.1761,44.1501,44.1588,5561.0
2016-09-27 14:20:00,50.88,50.91,50.88,50.89,5016.0,44.1501,44.1761,44.1501,44.1588,5016.0
2016-09-27 14:30:00,50.89,50.9,50.86,50.89,6946.0,44.1588,44.1675,44.1328,44.1588,6946.0
2016-09-27 14:40:00,50.88,50.89,50.83,50.83,10106.0,44.1501,44.1588,44.1067,44.1067,10106.0
2016-09-27 14:50:00,50.82,50.86,50.82,50.85,7268.0,44.0981,44.1328,44.0981,44.1241,7268.0
2016-09-27 15:00:00,50.84,50.9,50.84,50.88,10922.0,44.1154,44.1675,44.1154,44.1501,10922.0
2016-09-27 15:10:00,50.89,50.89,50.84,50.86,10014.0,44.1588,44.1588,44.1154,44.1328,10014.0
2016-09-27 15:20:00,50.86,50.86,50.78,50.79,34022.0,44.1328,44.1328,44.0633,44.072,34022.0
2016-09-27 15:30:00,50.79,50.79,50.75,50.77,28425.0,44.072,44.072,44.0373,44.0547,28425.0
2016-09-27 15:40:00,50.77,50.82,50.75,50.76,30113.0,44.0547,44.0981,44.0373,44.046,30113.0
2016-09-27 15:50:00,50.77,50.81,50.76,50.8,45071.0,44.0547,44.0894,44.046,44.0807,45071.0
2016-09-28 09:30:00,50.82,50.97,50.82,50.91,15624.0,44.0981,44.2282,44.0981,44.1761,15624.0
2016-09-28 09:40:00,50.92,50.98,50.85,50.89,15943.0,44.1848,44.2369,44.1241,44.1588,15943.0
2016-09-28 09:50:00,50.89,50.98,50.86,50.97,13410.0,44.1588,44.2369,44.1328,44.2282,13410.0
2016-09-28 10:00:00,50.97,51.01,50.79,50.82,11275.0,44.2282,44.2629,44.072,44.0981,11275.0
2016-09-28 10:10:00,50.82,50.82,50.71,50.72,5273.0,44.0981,44.0981,44.0026,44.0113,5273.0
2016-09-28 10:20:00,50.72,50.76,50.69,50.76,5191.0,44.0113,44.046,43.9852,44.046,5191.0
2016-09-28 10:30:00,50.76,50.76,50.68,50.7,8141.0,44.046,44.046,43.9766,43.9939,8141.0
2016-09-28 10:40:00,50.69,50.73,50.65,50.67,14504.0,43.9852,44.02,43.9505,43.9679,14504.0
2016-09-28 10:50:00,50.68,50.69,50.62,50.64,5620.0,43.9766,43.9852,43.9245,43.9419,5620.0
2016-09-28 11:00:00,50.64,50.64,50.53,50.54,13014.0,43.9419,43.9419,43.8464,43.8551,13014.0
2016-09-28 11:10:00,50.53,50.64,50.49,50.64,37415.0,43.8464,43.9419,43.8117,43.9419,37415.0
2016-09-28 11:20:00,50.64,50.65,50.59,50.6,5945.0,43.9419,43.9505,43.8985,43.9072,5945.0
2016-09-28 11:30:00,50.6,50.62,50.55,50.61,4369.0,43.9072,43.9245,43.8638,43.9158,4369.0
2016-09-28 11:40:00,50.64,50.67,50.64,50.64,4135.0,43.9419,43.9679,43.9419,43.9419,4135.0
2016-09-28 11:50:00,50.65,50.68,50.63,50.63,2987.0,43.9505,43.9766,43.9332,43.9332,2987.0
2016-09-28 12:00:00,50.63,50.63,50.59,50.61,4023.0,43.9332,43.9332,43.8985,43.9158,4023.0
2016-09-28 12:10:00,50.61,50.65,50.57,50.57,6874.0,43.9158,43.9505,43.8811,43.8811,6874.0
2016-09-28 12:20:00,50.56,50.58,50.55,50.56,2002.0,43.8724,43.8898,43.8638,43.8724,2002.0
2016-09-28 12:30:00,50.56,50.57,50.52,50.53,2400.0,43.8724,43.8811,43.8377,43.8464,2400.0
2016-09-28 12:40:00,50.54,50.58,50.53,50.57,6886.0,43.8551,43.8898,43.8464,43.8811,6886.0
2016-09-28 12:50:00,50.56,50.57,50.54,50.56,5613.0,43.8724,43.8811,43.8551,43.8724,5613.0
2016-09-28 13:00:00,50.55,50.56,50.52,50.56,6028.0,43.8638,43.8724,43.8377,43.8724,6028.0
2016-09-28 13:10:00,50.55,50.58,50.55,50.58,1132.0,43.8638,43.8898,43.8638,43.8898,1132.0
2016-09-28 13:20:00,50.58,50.63,50.56,50.62,5307.0,43.8898,43.9332,43.8724,43.9245,5307.0
2016-09-28 13:30:00,50.63,50.68,50.62,50.65,3815.0,43.9332,43.9766,43.9245,43.9505,3815.0
2016-09-28 13:40:00,50.66,50.69,50.64,50.68,2643.0,43.9592,43.9852,43.9419,43.9766,2643.0
2016-09-28 13:50:00,50.68,50.7,50.66,50.67,2917.0,43.9766,43.9939,43.9592,43.9679,2917.0
2016-09-28 14:00:00,50.67,50.72,50.67,50.71,5173.0,43.9679,44.0113,43.9679,44.0026,5173.0
2016-09-28 14:10:00,50.71,50.84,50.71,50.84,7231.0,44.0026,44.1154,44.0026,44.1154,7231.0
2016-09-28 14:20:00,50.85,50.91,50.81,50.87,8747.0,44.1241,44.1761,44.0894,44.1414,8747.0
2016-09-28 14:30:00,50.87,50.89,50.82,50.87,7441.0,44.1414,44.1588,44.0981,44.1414,7441.0
2016-09-28 14:40:00,50.87,50.92,50.84,50.91,9164.0,44.1414,44.1848,44.1154,44.1761,9164.0
2016-09-28 14:50:00,50.9,50.93,50.86,50.89,9158.0,44.1675,44.1935,44.1328,44.1588,9158.0
2016-09-28 15:00:00,50.87,50.89,50.85,50.86,9421.0,44.1414,44.1588,44.1241,44.1328,9421.0
2016-09-28 15:10:00,50.85,50.86,50.82,50.83,14407.0,44.1241,44.1328,44.0981,44.1067,14407.0
2016-09-28 15:20:00,50.83,50.91,50.82,50.83,18444.0,44.1067,44.1761,44.0981,44.1067,18444.0
2016-09-28 15:30:00,50.84,50.92,50.82,50.91,21642.0,44.1154,44.1848,44.0981,44.1761,21642.0
2016-09-28 15:40:00,50.91,50.98,50.91,50.95,22788.0,44.1761,44.2369,44.1761,44.2109,22788.0
2016-09-28 15:50:00,50.94,51.01,50.93,50.97,63990.0,44.2022,44.2629,44.1935,44.2282,63990.0
2016-09-29 09:30:00,50.89,50.89,50.77,50.79,9605.0,44.1588,44.1588,44.0547,44.072,9605.0
2016-09-29 09:40:00,50.8,50.81,50.76,50.8,11911.0,44.0807,44.0894,44.046,44.0807,11911.0
2016-09-29 09:50:00,50.8,50.82,50.77,50.78,11822.0,44.0807,44.0981,44.0547,44.0633,11822.0
2016-09-29 10:00:00,50.79,50.83,50.69,50.69,17248.0,44.072,44.1067,43.9852,43.9852,17248.0
2016-09-29 10:10:00,50.67,50.77,50.67,50.74,12094.0,43.9679,44.0547,43.9679,44.0286,12094.0
2016-09-29 10:20:00,50.75,50.88,50.74,50.85,24851.0,44.0373,44.1501,44.0286,44.1241,24851.0
2016-09-29 10:30:00,50.86,50.88,50.82,50.82,25133.0,44.1328,44.1501,44.0981,44.0981,25133.0
2016-09-29 10:40:00,50.82,50.85,50.71,50.72,20902.0,44.0981,44.1241,44.0026,44.0113,20902.0
2016-09-29 10:50:00,50.73,50.74,50.69,50.69,21590.0,44.02,44.0286,43.9852,43.9852,21590.0
2016-09-29 11:00:00,50.69,50.7,50.66,50.7,11012.0,43.9852,43.9939,43.9592,43.9939,11012.0
2016-09-29 11:10:00,50.7,50.7,50.6,50.62,8470.0,43.9939,43.9939,43.9072,43.9245,8470.0
2016-09-29 11:20:00,50.61,50.69,50.61,50.69,11519.0,43.9158,43.9852,43.9158,43.9852,11519.0
2016-09-29 11:30:00,50.69,50.74,50.67,50.73,15396.0,43.9852,44.0286,43.9679,44.02,15396.0
2016-09-29 11:40:00,50.74,50.76,50.71,50.76,9698.0,44.0286,44.046,44.0026,44.046,9698.0
2016-09-29 11:50:00,50.76,50.78,50.74,50.74,8064.0,44.046,44.0633,44.0286,44.0286,8064.0
2016-09-29 12:00:00,50.74,50.81,50.7,50.81,19867.0,44.0286,44.0894,43.9939,44.0894,19867.0
2016-09-29 12:10:00,50.81,50.84,50.81,50.84,4868.0,44.0894,44.1154,44.0894,44.1154,4868.0
2016-09-29 12:20:00,50.83,50.88,50.81,50.83,11610.0,44.1067,44.1501,44.0894,44.1067,11610.0
2016-09-29 12:30:00,50.82,50.83,50.7,50.7,11746.0,44.0981,44.1067,43.9939,43.9939,11746.0
2016-09-29 12:40:00,50.67,50.67,50.57,50.58,6095.0,43.9679,43.9679,43.8811,43.8898,6095.0
2016-09-29 12:50:00,50.49,50.49,50.35,50.39,11101.0,43.8117,43.8117,43.6902,43.7249,11101.0
2016-09-29 13:00:00,50.39,50.4,50.23,50.35,13686.0,43.7249,43.7336,43.5861,43.6902,13686.0
2016-09-29 13:10:00,50.35,50.41,50.28,50.29,29709.0,43.6902,43.7423,43.6295,43.6382,29709.0
2016-09-29 13:20:00,50.28,50.34,50.27,50.3,8642.0,43.6295,43.6815,43.6208,43.6468,8642.0
2016-09-29 13:30:00,50.28,50.28,50.23,50.27,13729.0,43.6295,43.6295,43.5861,43.6208,13729.0
2016-09-29 13:40:00,50.25,50.27,50.21,50.25,6269.0,43.6034,43.6208,43.5687,43.6034,6269.0
2016-09-29 13:50:00,50.22,50.22,50.01,50.08,9736.0,43.5774,43.5774,43.3952,43.4559,9736.0
2016-09-29 14:00:00,50.07,50.18,50.03,50.14,10010.0,43.4473,43.5427,43.4125,43.508,10010.0
2016-09-29 14:10:00,50.18,50.33,50.11,50.33,26759.0,43.5427,43.6729,43.482,43.6729,26759.0
2016-09-29 14:20:00,50.33,50.44,50.32,50.44,10788.0,43.6729,43.7683,43.6642,43.7683,10788.0
2016-09-29 14:30:00,50.47,50.58,50.45,50.53,30696.0,43.7943,43.8898,43.777,43.8464,30696.0
2016-09-29 14:40:00,50.54,50.58,50.52,50.57,20764.0,43.8551,43.8898,43.8377,43.8811,20764.0
2016-09-29 14:50:00,50.56,50.57,50.45,50.46,8490.0,43.8724,43.8811,43.777,43.7857,8490.0
2016-09-29 15:00:00,50.46,50.47,50.4,50.45,10447.0,43.7857,43.7943,43.7336,43.777,10447.0
2016-09-29 15:10:00,50.44,50.51,50.42,50.42,15592.0,43.7683,43.8291,43.751,43.751,15592.0
2016-09-29 15:20:00,50.4,50.45,50.33,50.45,25550.0,43.7336,43.777,43.6729,43.777,25550.0
2016-09-29 15:30:00,50.44,50.53,50.42,50.52,29322.0,43.7683,43.8464,43.751,43.8377,29322.0
2016-09-29 15:40:00,50.52,50.54,50.42,50.44,43006.0,43.8377,43.8551,43.751,43.7683,43006.0
2016-09-29 15:50:00,50.43,50.45,50.32,50.33,64031.0,43.7596,43.777,43.6642,43.6729,64031.0
2016-09-30 09:30:00,50.73,51.05,50.73,50.74,19871.0,44.02,44.2976,44.02,44.0286,19871.0
2016-09-30 09:40:00,50.86,50.94,50.72,50.78,8401.0,44.1328,44.2022,44.0113,44.0633,8401.0
2016-09-30 09:50:00,50.78,50.81,50.72,50.74,33221.0,44.0633,44.0894,44.0113,44.0286,33221.0
2016-09-30 10:00:00,50.74,50.84,50.72,50.83,10660.0,44.0286,44.1154,44.0113,44.1067,10660.0
2016-09-30 10:10:00,50.84,50.96,50.84,50.89,19558.0,44.1154,44.2195,44.1154,44.1588,19558.0
2016-09-30 10:20:00,50.89,50.91,50.79,50.83,13348.0,44.1588,44.1761,44.072,44.1067,13348.0
2016-09-30 10:30:00,50.85,50.92,50.77,50.79,12606.0,44.1241,44.1848,44.0547,44.072,12606.0
2016-09-30 10:40:00,50.8,50.83,50.77,50.77,7000.0,44.0807,44.1067,44.0547,44.0547,7000.0
2016-09-30 10:50:00,50.77,50.83,50.73,50.83,10849.0,44.0547,44.1067,44.02,44.1067,10849.0
2016-09-30 11:00:00,50.84,50.94,50.84,50.88,7203.0,44.1154,44.2022,44.1154,44.1501,7203.0
2016-09-30 11:10:00,50.9,51.04,50.9,51.0,7853.0,44.1675,44.289,44.1675,44.2542,7853.0
2016-09-30 11:20:00,51.01,51.02,50.93,50.95,7815.0,44.2629,44.2716,44.1935,44.2109,7815.0
2016-09-30 11:30:00,50.95,51.0,50.88,50.88,6909.0,44.2109,44.2542,44.1501,44.1501,6909.0
2016-09-30 11:40:00,50.87,50.88,50.82,50.88,11076.0,44.1414,44.1501,44.0981,44.1501,11076.0
2016-09-30 11:50:00,50.88,50.91,50.84,50.84,8401.0,44.1501,44.1761,44.1154,44.1154,8401.0
2016-09-30 12:00:00,50.84,50.89,50.82,50.88,8600.0,44.1154,44.1588,44.0981,44.1501,8600.0
2016-09-30 12:10:00,50.89,50.99,50.87,50.99,8745.0,44.1588,44.2456,44.1414,44.2456,8745.0
2016-09-30 12:20:00,50.98,51.04,50.98,51.0,12492.0,44.2369,44.289,44.2369,44.2542,12492.0
2016-09-30 12:30:00,50.99,51.03,50.99,51.02,7928.0,44.2456,44.2803,44.2456,44.2716,7928.0
2016-09-30 12:40:00,51.02,51.02,50.9,50.9,14854.0,44.2716,44.2716,44.1675,44.1675,14854.0
2016-09-30 12:50:00,50.9,50.95,50.88,50.88,11413.0,44.1675,44.2109,44.1501,44.1501,11413.0
2016-09-30 13:00:00,50.87,50.92,50.85,50.91,13272.0,44.1414,44.1848,44.1241,44.1761,13272.0
2016-09-30 13:10:00,50.91,50.91,50.82,50.83,27292.0,44.1761,44.1761,44.0981,44.1067,27292.0
2016-09-30 13:20:00,50.83,50.89,50.82,50.82,13241.0,44.1067,44.1588,44.0981,44.0981,13241.0
2016-09-30 13:30:00,50.82,50.83,50.8,50.82,7373.0,44.0981,44.1067,44.0807,44.0981,7373.0
2016-09-30 13:40:00,50.83,50.89,50.82,50.88,8352.0,44.1067,44.1588,44.0981,44.1501,8352.0
2016-09-30 13:50:00,50.88,50.89,50.84,50.87,8976.0,44.1501,44.1588,44.1154,44.1414,8976.0
2016-09-30 14:00:00,50.86,50.92,50.86,50.89,8084.0,44.1328,44.1848,44.1328,44.1588,8084.0
2016-09-30 14:10:00,50.89,50.97,50.89,50.97,10076.0,44.1588,44.2282,44.1588,44.2282,10076.0
2016-09-30 14:20:00,50.96,51.01,50.95,51.01,11333.0,44.2195,44.2629,44.2109,44.2629,11333.0
2016-09-30 14:30:00,51.01,51.04,50.99,51.01,11990.0,44.2629,44.289,44.2456,44.2629,11990.0
2016-09-30 14:40:00,51.0,51.06,51.0,51.05,11422.0,44.2542,44.3063,44.2542,44.2976,11422.0
2016-09-30 14:50:00,51.04,51.04,50.98,51.02,9600.0,44.289,44.289,44.2369,44.2716,9600.0
2016-09-30 15:00:00,51.01,51.06,51.01,51.03,11857.0,44.2629,44.3063,44.2629,44.2803,11857.0
2016-09-30 15:10:00,51.04,51.09,51.03,51.06,19510.0,44.289,44.3323,44.2803,44.3063,19510.0
2016-09-30 15:20:00,51.06,51.07,51.03,51.05,15124.0,44.3063,44.315,44.2803,44.2976,15124.0
2016-09-30 15:30:00,51.05,51.06,50.97,51.0,25441.0,44.2976,44.3063,44.2282,44.2542,25441.0
2016-09-30 15:40:00,50.99,51.07,50.97,51.0,48962.0,44.2456,44.315,44.2282,44.2542,48962.0
2016-09-30 15:50:00,51.0,51.02,50.85,50.86,100561.0,44.2542,44.2716,44.1241,44.1328,100561.0
2016-10-03 09:30:00,50.72,50.82,50.6,50.6,6809.0,44.0113,44.0981,43.9072,43.9072,6809.0
2016-10-03 09:40:00,50.62,50.68,50.51,50.51,6166.0,43.9245,43.9766,43.8291,43.8291,6166.0
2016-10-03 09:50:00,50.58,50.72,50.57,50.68,3052.0,43.8898,44.0113,43.8811,43.9766,3052.0
2016-10-03 10:00:00,50.68,50.78,50.65,50.66,6814.0,43.9766,44.0633,43.9505,43.9592,6814.0
2016-10-03 10:10:00,50.64,50.65,50.59,50.6,14523.0,43.9419,43.9505,43.8985,43.9072,14523.0
2016-10-03 10:20:00,50.61,50.64,50.56,50.61,6038.0,43.9158,43.9419,43.8724,43.9158,6038.0
2016-10-03 10:30:00,50.59,50.63,50.58,50.63,2865.0,43.8985,43.9332,43.8898,43.9332,2865.0
2016-10-03 10:40:00,50.64,50.64,50.56,50.61,11108.0,43.9419,43.9419,43.8724,43.9158,11108.0
2016-10-03 10:50:00,50.62,50.68,50.62,50.63,2566.0,43.9245,43.9766,43.9245,43.9332,2566.0
2016-10-03 11:00:00,50.62,50.62,50.53,50.54,2980.0,43.9245,43.9245,43.8464,43.8551,2980.0
2016-10-03 11:10:00,50.53,50.54,50.5,50.51,2699.0,43.8464,43.8551,43.8204,43.8291,2699.0
2016-10-03 11:20:00,50.47,50.52,50.47,50.5,5079.0,43.7943,43.8377,43.7943,43.8204,5079.0
2016-10-03 11:30:00,50.5,50.54,50.5,50.5,5359.0,43.8204,43.8551,43.8204,43.8204,5359.0
2016-10-03 11:40:00,50.5,50.52,50.49,50.49,8234.0,43.8204,43.8377,43.8117,43.8117,8234.0
2016-10-03 11:50:00,50.48,50.5,50.42,50.48,8301.0,43.803,43.8204,43.751,43.803,8301.0
2016-10-03 12:00:00,50.47,50.54,50.47,50.53,8157.0,43.7943,43.8551,43.7943,43.8464,8157.0
2016-10-03 12:10:00,50.53,50.54,50.46,50.47,4533.0,43.8464,43.8551,43.7857,43.7943,4533.0
2016-10-03 12:20:00,50.47,50.47,50.37,50.42,6653.0,43.7943,43.7943,43.7076,43.751,6653.0
2016-10-03 12:30:00,50.42,50.43,50.4,50.41,1900.0,43.751,43.7596,43.7336,43.7423,1900.0
2016-10-03 12:40:00,50.43,50.44,50.4,50.42,4823.0,43.7596,43.7683,43.7336,43.751,4823.0
2016-10-03 12:50:00,50.42,50.43,50.4,50.43,1863.0,43.751,43.7596,43.7336,43.7596,1863.0
2016-10-03 13:00:00,50.44,50.47,50.43,50.43,2896.0,43.7683,43.7943,43.7596,43.7596,2896.0
2016-10-03 13:10:00,50.4,50.47,50.4,50.45,5332.0,43.7336,43.7943,43.7336,43.777,5332.0
2016-10-03 13:20:00,50.46,50.52,50.46,50.52,4860.0,43.7857,43.8377,43.7857,43.8377,4860.0
2016-10-03 13:30:00,50.5,50.52,50.48,50.48,3925.0,43.8204,43.8377,43.803,43.803,3925.0
2016-10-03 13:40:00,50.48,50.48,50.43,50.48,8729.0,43.803,43.803,43.7596,43.803,8729.0
2016-10-03 13:50:00,50.48,50.49,50.43,50.47,5051.0,43.803,43.8117,43.7596,43.7943,5051.0
2016-10-03 14:00:00,50.47,50.52,50.47,50.5,3945.0,43.7943,43.8377,43.7943,43.8204,3945.0
2016-10-03 14:10:00,50.5,50.5,50.44,50.44,3300.0,43.8204,43.8204,43.7683,43.7683,3300.0
2016-10-03 14:20:00,50.45,50.51,50.45,50.47,3420.0,43.777,43.8291,43.777,43.7943,3420.0
2016-10-03 14:30:00,50.46,50.52,50.42,50.42,14757.0,43.7857,43.8377,43.751,43.751,14757.0
2016-10-03 14:40:00,50.42,50.45,50.42,50.44,5025.0,43.751,43.777,43.751,43.7683,5025.0
2016-10-03 14:50:00,50.44,50.46,50.4,50.46,5505.0,43.7683,43.7857,43.7336,43.7857,5505.0
2016-10-03 15:00:00,50.46,50.47,50.42,50.46,4419.0,43.7857,43.7943,43.751,43.7857,4419.0
2016-10-03 15:10:00,50.46,50.51,50.45,50.51,7740.0,43.7857,43.8291,43.777,43.8291,7740.0
2016-10-03 15:20:00,50.52,50.52,50.45,50.48,11309.0,43.8377,43.8377,43.777,43.803,11309.0
2016-10-03 15:30:00,50.48,50.53,50.48,50.52,19697.0,43.803,43.8464,43.803,43.8377,19697.0
2016-10-03 15:40:00,50.51,50.58,50.49,50.51,19559.0,43.8291,43.8898,43.8117,43.8291,19559.0
2016-10-03 15:50:00,50.5,50.53,50.43,50.47,38583.0,43.8204,43.8464,43.7596,43.7943,38583.0
2016-10-04 09:30:00,50.48,50.6,50.25,50.4,18135.0,43.803,43.9072,43.6034,43.7336,18135.0
2016-10-04 09:40:00,50.41,50.45,50.3,50.39,14313.0,43.7423,43.777,43.6468,43.7249,14313.0
2016-10-04 09:50:00,50.39,50.39,50.23,50.35,13907.0,43.7249,43.7249,43.5861,43.6902,13907.0
2016-10-04 10:00:00,50.34,50.36,50.23,50.24,9571.0,43.6815,43.6989,43.5861,43.5948,9571.0
2016-10-04 10:10:00,50.2,50.2,50.04,50.15,15910.0,43.5601,43.5601,43.4212,43.5167,15910.0
2016-10-04 10:20:00,50.15,50.28,50.15,50.24,7203.0,43.5167,43.6295,43.5167,43.5948,7203.0
2016-10-04 10:30:00,50.24,50.24,50.17,50.21,10399.0,43.5948,43.5948,43.534,43.5687,10399.0
2016-10-04 10:40:00,50.2,50.31,50.2,50.28,13733.0,43.5601,43.6555,43.5601,43.6295,13733.0
2016-10-04 10:50:00,50.29,50.33,50.27,50.32,28087.0,43.6382,43.6729,43.6208,43.6642,28087.0
2016-10-04 11:00:00,50.31,50.33,50.06,50.06,39106.0,43.6555,43.6729,43.4386,43.4386,39106.0
2016-10-04 11:10:00,50.04,50.07,49.98,50.01,13746.0,43.4212,43.4473,43.3692,43.3952,13746.0
2016-10-04 11:20:00,50.01,50.14,50.0,50.12,15102.0,43.3952,43.508,43.3865,43.4906,15102.0
2016-10-04 11:30:00,50.12,50.31,50.12,50.16,12451.0,43.4906,43.6555,43.4906,43.5253,12451.0
2016-10-04 11:40:00,50.17,50.3,50.17,50.23,13883.0,43.534,43.6468,43.534,43.5861,13883.0
2016-10-04 11:50:00,50.2,50.21,50.09,50.17,7589.0,43.5601,43.5687,43.4646,43.534,7589.0
2016-10-04 12:00:00,50.15,50.19,50.14,50.14,8014.0,43.5167,43.5514,43.508,43.508,8014.0
2016-10-04 12:10:00,50.14,50.23,50.09,50.19,11075.0,43.508,43.5861,43.4646,43.5514,11075.0
2016-10-04 12:20:00,50.18,50.24,50.17,50.21,6201.0,43.5427,43.5948,43.534,43.5687,6201.0
2016-10-04 12:30:00,50.21,50.22,50.13,50.21,8905.0,43.5687,43.5774,43.4993,43.5687,8905.0
2016-10-04 12:40:00,50.21,50.23,50.13,50.13,7573.0,43.5687,43.5861,43.4993,43.4993,7573.0
2016-10-04 12:50:00,50.14,50.14,50.09,50.1,5610.0,43.508,43.508,43.4646,43.4733,5610.0
2016-10-04 13:00:00,50.09,50.1,49.95,49.95,19784.0,43.4646,43.4733,43.3431,43.3431,19784.0
2016-10-04 13:10:00,49.96,50.03,49.96,50.01,5156.0,43.3518,43.4125,43.3518,43.3952,5156.0
2016-10-04 13:20:00,50.01,50.01,49.87,49.93,12213.0,43.3952,43.3952,43.2737,43.3258,12213.0
2016-10-04 13:30:00,49.93,49.94,49.87,49.94,11372.0,43.3258,43.3344,43.2737,43.3344,11372.0
2016-10-04 13:40:00,49.94,49.94,49.86,49.88,12973.0,43.3344,43.3344,43.265,43.2824,12973.0
2016-10-04 13:50:00,49.88,49.88,49.83,49.87,13196.0,43.2824,43.2824,43.239,43.2737,13196.0
2016-10-04 14:00:00,49.87,50.08,49.85,50.06,19050.0,43.2737,43.4559,43.2564,43.4386,19050.0
2016-10-04 14:10:00,50.07,50.18,50.06,50.14,13905.0,43.4473,43.5427,43.4386,43.508,13905.0
2016-10-04 14:20:00,50.15,50.17,50.05,50.09,19929.0,43.5167,43.534,43.4299,43.4646,19929.0
2016-10-04 14:30:00,50.09,50.15,50.09,50.14,45836.0,43.4646,43.5167,43.4646,43.508,45836.0
2016-10-04 14:40:00,50.14,50.18,50.11,50.11,23640.0,43.508,43.5427,43.482,43.482,23640.0
2016-10-04 14:50:00,50.1,50.12,50.05,50.05,14866.0,43.4733,43.4906,43.4299,43.4299,14866.0
2016-10-04 15:00:00,50.04,50.12,50.04,50.09,34237.0,43.4212,43.4906,43.4212,43.4646,34237.0
2016-10-04 15:10:00,50.1,50.15,50.09,50.12,26443.0,43.4733,43.5167,43.4646,43.4906,26443.0
2016-10-04 15:20:00,50.13,50.25,50.13,50.25,18951.0,43.4993,43.6034,43.4993,43.6034,18951.0
2016-10-04 15:30:00,50.24,50.28,50.21,50.28,26124.0,43.5948,43.6295,43.5687,43.6295,26124.0
2016-10-04 15:40:00,50.29,50.33,50.25,50.26,36656.0,43.6382,43.6729,43.6034,43.6121,36656.0
2016-10-04 15:50:00,50.25,50.31,50.24,50.29,64904.0,43.6034,43.6555,43.5948,43.6382,64904.0
2016-10-05 09:30:00,50.55,50.69,50.55,50.68,8215.0,43.8638,43.9852,43.8638,43.9766,8215.0
2016-10-05 09:40:00,50.62,50.77,50.62,50.73,8237.0,43.9245,44.0547,43.9245,44.02,8237.0
2016-10-05 09:50:00,50.72,50.73,50.65,50.66,8852.0,44.0113,44.02,43.9505,43.9592,8852.0
2016-10-05 10:00:00,50.67,50.74,50.67,50.73,6381.0,43.9679,44.0286,43.9679,44.02,6381.0
2016-10-05 10:10:00,50.73,50.73,50.57,50.57,7196.0,44.02,44.02,43.8811,43.8811,7196.0
2016-10-05 10:20:00,50.56,50.61,50.54,50.61,4732.0,43.8724,43.9158,43.8551,43.9158,4732.0
2016-10-05 10:30:00,50.65,50.65,50.57,50.6,6580.0,43.9505,43.9505,43.8811,43.9072,6580.0
2016-10-05 10:40:00,50.59,50.59,50.39,50.39,19884.0,43.8985,43.8985,43.7249,43.7249,19884.0
2016-10-05 10:50:00,50.39,50.49,50.39,50.48,5500.0,43.7249,43.8117,43.7249,43.803,5500.0
2016-10-05 11:00:00,50.48,50.58,50.48,50.58,23647.0,43.803,43.8898,43.803,43.8898,23647.0
2016-10-05 11:10:00,50.58,50.59,50.44,50.44,9280.0,43.8898,43.8985,43.7683,43.7683,9280.0
2016-10-05 11:20:00,50.44,50.49,50.43,50.48,7717.0,43.7683,43.8117,43.7596,43.803,7717.0
2016-10-05 11:30:00,50.49,50.53,50.44,50.48,4923.0,43.8117,43.8464,43.7683,43.803,4923.0
2016-10-05 11:40:00,50.46,50.51,50.44,50.46,4891.0,43.7857,43.8291,43.7683,43.7857,4891.0
2016-10-05 11:50:00,50.48,50.48,50.43,50.43,3942.0,43.803,43.803,43.7596,43.7596,3942.0
2016-10-05 12:00:00,50.43,50.49,50.41,50.42,5811.0,43.7596,43.8117,43.7423,43.751,5811.0
2016-10-05 12:10:00,50.42,50.42,50.37,50.37,6254.0,43.751,43.751,43.7076,43.7076,6254.0
2016-10-05 12:20:00,50.36,50.38,50.35,50.35,5025.0,43.6989,43.7163,43.6902,43.6902,5025.0
2016-10-05 12:30:00,50.35,50.37,50.34,50.37,4449.0,43.6902,43.7076,43.6815,43.7076,4449.0
2016-10-05 12:40:00,50.38,50.41,50.36,50.38,11498.0,43.7163,43.7423,43.6989,43.7163,11498.0
2016-10-05 12:50:00,50.39,50.41,50.39,50.41,3397.0,43.7249,43.7423,43.7249,43.7423,3397.0
2016-10-05 13:00:00,50.41,50.45,50.41,50.43,5616.0,43.7423,43.777,43.7423,43.7596,5616.0
2016-10-05 13:10:00,50.44,50.45,50.4,50.42,4844.0,43.7683,43.777,43.7336,43.751,4844.0
2016-10-05 13:20:00,50.44,50.44,50.38,50.44,31040.0,43.7683,43.7683,43.7163,43.7683,31040.0
2016-10-05 13:30:00,50.43,50.45,50.4,50.44,3602.0,43.7596,43.777,43.7336,43.7683,3602.0
2016-10-05 13:40:00,50.44,50.46,50.43,50.45,3440.0,43.7683,43.7857,43.7596,43.777,3440.0
2016-10-05 13:50:00,50.44,50.45,50.4,50.42,13361.0,43.7683,43.777,43.7336,43.751,13361.0
2016-10-05 14:00:00,50.43,50.44,50.4,50.4,4900.0,43.7596,43.7683,43.7336,43.7336,4900.0
2016-10-05 14:10:00,50.41,50.43,50.39,50.41,6988.0,43.7423,43.7596,43.7249,43.7423,6988.0
2016-10-05 14:20:00,50.41,50.42,50.37,50.38,5474.0,43.7423,43.751,43.7076,43.7163,5474.0
2016-10-05 14:30:00,50.38,50.39,50.37,50.38,4184.0,43.7163,43.7249,43.7076,43.7163,4184.0
2016-10-05 14:40:00,50.39,50.44,50.39,50.43,11778.0,43.7249,43.7683,43.7249,43.7596,11778.0
2016-10-05 14:50:00,50.42,50.43,50.4,50.42,10676.0,43.751,43.7596,43.7336,43.751,10676.0
2016-10-05 15:00:00,50.42,50.5,50.42,50.5,14632.0,43.751,43.8204,43.751,43.8204,14632.0
2016-10-05 15:10:00,50.5,50.51,50.4,50.41,8717.0,43.8204,43.8291,43.7336,43.7423,8717.0
2016-10-05 15:20:00,50.4,50.43,50.38,50.41,13637.0,43.7336,43.7596,43.7163,43.7423,13637.0
2016-10-05 15:30:00,50.41,50.46,50.41,50.44,12331.0,43.7423,43.7857,43.7423,43.7683,12331.0
2016-10-05 15:40:00,50.45,50.47,50.43,50.43,19320.0,43.777,43.7943,43.7596,43.7596,19320.0
2016-10-05 15:50:00,50.42,50.47,50.42,50.43,41183.0,43.751,43.7943,43.751,43.7596,41183.0
2016-10-06 09:30:00,50.42,50.53,50.12,50.24,14247.0,43.751,43.8464,43.4906,43.5948,14247.0
2016-10-06 09:40:00,50.22,50.46,50.22,50.41,9005.0,43.5774,43.7857,43.5774,43.7423,9005.0
2016-10-06 09:50:00,50.39,50.41,50.3,50.3,13812.0,43.7249,43.7423,43.6468,43.6468,13812.0
2016-10-06 10:00:00,50.31,50.44,50.3,50.42,6989.0,43.6555,43.7683,43.6468,43.751,6989.0
2016-10-06 10:10:00,50.42,50.42,50.33,50.36,11179.0,43.751,43.751,43.6729,43.6989,11179.0
2016-10-06 10:20:00,50.38,50.4,50.35,50.37,8430.0,43.7163,43.7336,43.6902,43.7076,8430.0
2016-10-06 10:30:00,50.35,50.38,50.31,50.35,7977.0,43.6902,43.7163,43.6555,43.6902,7977.0
2016-10-06 10:40:00,50.34,50.35,50.3,50.31,7787.0,43.6815,43.6902,43.6468,43.6555,7787.0
2016-10-06 10:50:00,50.3,50.34,50.29,50.31,4032.0,43.6468,43.6815,43.6382,43.6555,4032.0
2016-10-06 11:00:00,50.3,50.3,50.22,50.23,4321.0,43.6468,43.6468,43.5774,43.5861,4321.0
2016-10-06 11:10:00,50.19,50.28,50.19,50.26,5737.0,43.5514,43.6295,43.5514,43.6121,5737.0
2016-10-06 11:20:00,50.25,50.31,50.24,50.31,4590.0,43.6034,43.6555,43.5948,43.6555,4590.0
2016-10-06 11:30:00,50.32,50.34,50.22,50.28,10085.0,43.6642,43.6815,43.5774,43.6295,10085.0
2016-10-06 11:40:00,50.28,50.43,50.26,50.36,9390.0,43.6295,43.7596,43.6121,43.6989,9390.0
2016-10-06 11:50:00,50.38,50.44,50.36,50.38,4901.0,43.7163,43.7683,43.6989,43.7163,4901.0
2016-10-06 12:00:00,50.39,50.52,50.39,50.5,6068.0,43.7249,43.8377,43.7249,43.8204,6068.0
2016-10-06 12:10:00,50.49,50.51,50.47,50.48,4238.0,43.8117,43.8291,43.7943,43.803,4238.0
2016-10-06 12:20:00,50.47,50.55,50.43,50.55,9811.0,43.7943,43.8638,43.7596,43.8638,9811.0
2016-10-06 12:30:00,50.55,50.61,50.54,50.55,5159.0,43.8638,43.9158,43.8551,43.8638,5159.0
2016-10-06 12:40:00,50.54,50.56,50.53,50.56,3342.0,43.8551,43.8724,43.8464,43.8724,3342.0
2016-10-06 12:50:00,50.57,50.62,50.55,50.6,7110.0,43.8811,43.9245,43.8638,43.9072,7110.0
2016-10-06 13:00:00,50.59,50.64,50.59,50.64,3479.0,43.8985,43.9419,43.8985,43.9419,3479.0
2016-10-06 13:10:00,50.63,50.65,50.6,50.65,7298.0,43.9332,43.9505,43.9072,43.9505,7298.0
2016-10-06 13:20:00,50.64,50.69,50.63,50.68,9152.0,43.9419,43.9852,43.9332,43.9766,9152.0
2016-10-06 13:30:00,50.67,50.7,50.64,50.65,8027.0,43.9679,43.9939,43.9419,43.9505,8027.0
2016-10-06 13:40:00,50.64,50.67,50.61,50.66,7706.0,43.9419,43.9679,43.9158,43.9592,7706.0
2016-10-06 13:50:00,50.66,50.72,50.66,50.66,6300.0,43.9592,44.0113,43.9592,43.9592,6300.0
2016-10-06 14:00:00,50.66,50.71,50.65,50.7,8999.0,43.9592,44.0026,43.9505,43.9939,8999.0
2016-10-06 14:10:00,50.7,50.72,50.67,50.71,6649.0,43.9939,44.0113,43.9679,44.0026,6649.0
2016-10-06 14:20:00,50.71,50.79,50.7,50.78,10260.0,44.0026,44.072,43.9939,44.0633,10260.0
2016-10-06 14:30:00,50.77,50.78,50.72,50.75,10288.0,44.0547,44.0633,44.0113,44.0373,10288.0
2016-10-06 14:40:00,50.75,50.76,50.68,50.68,9305.0,44.0373,44.046,43.9766,43.9766,9305.0
2016-10-06 14:50:00,50.68,50.73,50.67,50.68,10861.0,43.9766,44.02,43.9679,43.9766,10861.0
2016-10-06 15:00:00,50.68,50.74,50.68,50.71,10026.0,43.9766,44.0286,43.9766,44.0026,10026.0
2016-10-06 15:10:00,50.69,50.72,50.67,50.71,11407.0,43.9852,44.0113,43.9679,44.0026,11407.0
2016-10-06 15:20:00,50.7,50.73,50.69,50.71,14663.0,43.9939,44.02,43.9852,44.0026,14663.0
2016-10-06 15:30:00,50.71,50.75,50.68,50.73,23800.0,44.0026,44.0373,43.9766,44.02,23800.0
2016-10-06 15:40:00,50.73,50.78,50.72,50.77,39154.0,44.02,44.0633,44.0113,44.0547,39154.0
2016-10-06 15:50:00,50.76,50.79,50.75,50.78,96243.0,44.046,44.072,44.0373,44.0633,96243.0
2016-10-07 09:30:00,50.89,50.89,50.61,50.66,13096.0,44.1588,44.1588,43.9158,43.9592,13096.0
2016-10-07 09:40:00,50.77,50.83,50.64,50.68,4540.0,44.0547,44.1067,43.9419,43.9766,4540.0
2016-10-07 09:50:00,50.68,50.69,50.54,50.65,7949.0,43.9766,43.9852,43.8551,43.9505,7949.0
2016-10-07 10:00:00,50.65,50.77,50.63,50.77,6647.0,43.9505,44.0547,43.9332,44.0547,6647.0
2016-10-07 10:10:00,50.73,50.78,50.69,50.69,7133.0,44.02,44.0633,43.9852,43.9852,7133.0
2016-10-07 10:20:00,50.69,50.77,50.69,50.77,6201.0,43.9852,44.0547,43.9852,44.0547,6201.0
2016-10-07 10:30:00,50.77,50.81,50.73,50.81,6879.0,44.0547,44.0894,44.02,44.0894,6879.0
2016-10-07 10:40:00,50.84,50.87,50.74,50.75,14116.0,44.1154,44.1414,44.0286,44.0373,14116.0
2016-10-07 10:50:00,50.77,50.78,50.72,50.76,6223.0,44.0547,44.0633,44.0113,44.046,6223.0
2016-10-07 11:00:00,50.75,50.75,50.64,50.67,5979.0,44.0373,44.0373,43.9419,43.9679,5979.0
2016-10-07 11:10:00,50.69,50.71,50.65,50.69,5420.0,43.9852,44.0026,43.9505,43.9852,5420.0
2016-10-07 11:20:00,50.68,50.7,50.64,50.66,10014.0,43.9766,43.9939,43.9419,43.9592,10014.0
2016-10-07 11:30:00,50.65,50.65,50.47,50.47,3084.0,43.9505,43.9505,43.7943,43.7943,3084.0
2016-10-07 11:40:00,50.5,50.51,50.38,50.41,6336.0,43.8204,43.8291,43.7163,43.7423,6336.0
2016-10-07 11:50:00,50.42,50.5,50.42,50.47,23851.0,43.751,43.8204,43.751,43.7943,23851.0
2016-10-07 12:00:00,50.48,50.59,50.43,50.45,6112.0,43.803,43.8985,43.7596,43.777,6112.0
2016-10-07 12:10:00,50.45,50.49,50.4,50.45,5483.0,43.777,43.8117,43.7336,43.777,5483.0
2016-10-07 12:20:00,50.46,50.46,50.41,50.45,4706.0,43.7857,43.7857,43.7423,43.777,4706.0
2016-10-07 12:30:00,50.46,50.47,50.39,50.39,7768.0,43.7857,43.7943,43.7249,43.7249,7768.0
2016-10-07 12:40:00,50.39,50.54,50.39,50.54,4692.0,43.7249,43.8551,43.7249,43.8551,4692.0
2016-10-07 12:50:00,50.53,50.55,50.5,50.52,2300.0,43.8464,43.8638,43.8204,43.8377,2300.0
2016-10-07 13:00:00,50.53,50.55,50.48,50.48,3308.0,43.8464,43.8638,43.803,43.803,3308.0
2016-10-07 13:10:00,50.5,50.51,50.47,50.5,2793.0,43.8204,43.8291,43.7943,43.8204,2793.0
2016-10-07 13:20:00,50.5,50.58,50.49,50.58,3511.0,43.8204,43.8898,43.8117,43.8898,3511.0
2016-10-07 13:30:00,50.56,50.64,50.56,50.62,4077.0,43.8724,43.9419,43.8724,43.9245,4077.0
2016-10-07 13:40:00,50.66,50.66,50.64,50.64,700.0,43.9592,43.9592,43.9419,43.9419,700.0
2016-10-07 13:50:00,50.63,50.65,50.61,50.62,3301.0,43.9332,43.9505,43.9158,43.9245,3301.0
2016-10-07 14:00:00,50.63,50.63,50.56,50.59,4711.0,43.9332,43.9332,43.8724,43.8985,4711.0
2016-10-07 14:10:00,50.6,50.66,50.59,50.61,3794.0,43.9072,43.9592,43.8985,43.9158,3794.0
2016-10-07 14:20:00,50.61,50.63,50.6,50.62,6103.0,43.9158,43.9332,43.9072,43.9245,6103.0
2016-10-07 14:30:00,50.62,50.66,50.61,50.62,3762.0,43.9245,43.9592,43.9158,43.9245,3762.0
2016-10-07 14:40:00,50.64,50.71,50.62,50.64,10519.0,43.9419,44.0026,43.9245,43.9419,10519.0
2016-10-07 14:50:00,50.65,50.7,50.65,50.7,4721.0,43.9505,43.9939,43.9505,43.9939,4721.0
2016-10-07 15:00:00,50.67,50.71,50.67,50.68,5574.0,43.9679,44.0026,43.9679,43.9766,5574.0
2016-10-07 15:10:00,50.67,50.71,50.67,50.69,11520.0,43.9679,44.0026,43.9679,43.9852,11520.0
2016-10-07 15:20:00,50.68,50.7,50.66,50.68,6147.0,43.9766,43.9939,43.9592,43.9766,6147.0
2016-10-07 15:30:00,50.7,50.7,50.66,50.68,9079.0,43.9939,43.9939,43.9592,43.9766,9079.0
2016-10-07 15:40:00,50.67,50.69,50.63,50.66,17362.0,43.9679,43.9852,43.9332,43.9592,17362.0
2016-10-07 15:50:00,50.66,50.67,50.57,50.57,42283.0,43.9592,43.9679,43.8811,43.8811,42283.0
2016-10-10 09:30:00,50.93,51.0,50.81,50.93,10552.0,44.1935,44.2542,44.0894,44.1935,10552.0
2016-10-10 09:40:00,50.94,51.06,50.94,51.05,7096.0,44.2022,44.3063,44.2022,44.2976,7096.0
2016-10-10 09:50:00,51.08,51.08,50.97,51.0,15951.0,44.3237,44.3237,44.2282,44.2542,15951.0
2016-10-10 10:00:00,51.04,51.04,50.89,50.89,3264.0,44.289,44.289,44.1588,44.1588,3264.0
2016-10-10 10:10:00,50.93,50.97,50.91,50.96,4252.0,44.1935,44.2282,44.1761,44.2195,4252.0
2016-10-10 10:20:00,50.96,50.98,50.88,50.91,7635.0,44.2195,44.2369,44.1501,44.1761,7635.0
2016-10-10 10:30:00,50.93,50.96,50.9,50.94,4890.0,44.1935,44.2195,44.1675,44.2022,4890.0
2016-10-10 10:40:00,50.94,50.96,50.89,50.9,16570.0,44.2022,44.2195,44.1588,44.1675,16570.0
2016-10-10 10:50:00,50.89,50.89,50.83,50.83,8330.0,44.1588,44.1588,44.1067,44.1067,8330.0
2016-10-10 11:00:00,50.82,50.89,50.8,50.86,14158.0,44.0981,44.1588,44.0807,44.1328,14158.0
2016-10-10 11:10:00,50.88,50.89,50.8,50.81,9906.0,44.1501,44.1588,44.0807,44.0894,9906.0
2016-10-10 11:20:00,50.8,50.8,50.72,50.74,10272.0,44.0807,44.0807,44.0113,44.0286,10272.0
2016-10-10 11:30:00,50.76,50.76,50.71,50.71,2706.0,44.046,44.046,44.0026,44.0026,2706.0
2016-10-10 11:40:00,50.7,50.7,50.65,50.7,3386.0,43.9939,43.9939,43.9505,43.9939,3386.0
2016-10-10 11:50:00,50.72,50.72,50.68,50.7,6380.0,44.0113,44.0113,43.9766,43.9939,6380.0
2016-10-10 12:00:00,50.7,50.7,50.66,50.68,3206.0,43.9939,43.9939,43.9592,43.9766,3206.0
2016-10-10 12:10:00,50.69,50.7,50.67,50.67,2562.0,43.9852,43.9939,43.9679,43.9679,2562.0
2016-10-10 12:20:00,50.67,50.69,50.62,50.69,3700.0,43.9679,43.9852,43.9245,43.9852,3700.0
2016-10-10 12:30:00,50.7,50.73,50.68,50.73,2143.0,43.9939,44.02,43.9766,44.02,2143.0
2016-10-10 12:40:00,50.73,50.76,50.72,50.75,2385.0,44.02,44.046,44.0113,44.0373,2385.0
2016-10-10 12:50:00,50.77,50.77,50.72,50.72,3999.0,44.0547,44.0547,44.0113,44.0113,3999.0
2016-10-10 13:00:00,50.72,50.77,50.71,50.74,3145.0,44.0113,44.0547,44.0026,44.0286,3145.0
2016-10-10 13:10:00,50.76,50.77,50.75,50.76,2073.0,44.046,44.0547,44.0373,44.046,2073.0
2016-10-10 13:20:00,50.77,50.78,50.73,50.73,1829.0,44.0547,44.0633,44.02,44.02,1829.0
2016-10-10 13:30:00,50.71,50.71,50.67,50.67,4532.0,44.0026,44.0026,43.9679,43.9679,4532.0
2016-10-10 13:40:00,50.68,50.71,50.67,50.68,11100.0,43.9766,44.0026,43.9679,43.9766,11100.0
2016-10-10 13:50:00,50.69,50.69,50.65,50.65,800.0,43.9852,43.9852,43.9505,43.9505,800.0
2016-10-10 14:00:00,50.66,50.68,50.63,50.65,3120.0,43.9592,43.9766,43.9332,43.9505,3120.0
2016-10-10 14:10:00,50.66,50.67,50.63,50.65,4214.0,43.9592,43.9679,43.9332,43.9505,4214.0
2016-10-10 14:20:00,50.66,50.68,50.66,50.67,2500.0,43.9592,43.9766,43.9592,43.9679,2500.0
2016-10-10 14:30:00,50.68,50.72,50.66,50.71,5670.0,43.9766,44.0113,43.9592,44.0026,5670.0
2016-10-10 14:40:00,50.71,50.72,50.69,50.7,6613.0,44.0026,44.0113,43.9852,43.9939,6613.0
2016-10-10 14:50:00,50.69,50.69,50.65,50.66,7462.0,43.9852,43.9852,43.9505,43.9592,7462.0
2016-10-10 15:00:00,50.65,50.66,50.63,50.63,5083.0,43.9505,43.9592,43.9332,43.9332,5083.0
2016-10-10 15:10:00,50.63,50.64,50.6,50.64,9301.0,43.9332,43.9419,43.9072,43.9419,9301.0
2016-10-10 15:20:00,50.64,50.65,50.62,50.63,15433.0,43.9419,43.9505,43.9245,43.9332,15433.0
2016-10-10 15:30:00,50.63,50.64,50.56,50.56,11351.0,43.9332,43.9419,43.8724,43.8724,11351.0
2016-10-10 15:40:00,50.56,50.6,50.54,50.56,16396.0,43.8724,43.9072,43.8551,43.8724,16396.0
2016-10-10 15:50:00,50.55,50.57,50.52,50.53,49233.0,43.8638,43.8811,43.8377,43.8464,49233.0
2016-10-11 09:30:00,50.47,50.51,50.38,50.51,4647.0,43.7943,43.8291,43.7163,43.8291,4647.0
2016-10-11 09:40:00,50.45,50.45,50.27,50.31,16730.0,43.777,43.777,43.6208,43.6555,16730.0
2016-10-11 09:50:00,50.32,50.39,50.28,50.32,13324.0,43.6642,43.7249,43.6295,43.6642,13324.0
2016-10-11 10:00:00,50.33,50.4,50.29,50.38,13340.0,43.6729,43.7336,43.6382,43.7163,13340.0
2016-10-11 10:10:00,50.37,50.37,50.27,50.31,2229.0,43.7076,43.7076,43.6208,43.6555,2229.0
2016-10-11 10:20:00,50.31,50.31,50.19,50.2,7723.0,43.6555,43.6555,43.5514,43.5601,7723.0
2016-10-11 10:30:00,50.22,50.32,50.22,50.29,8553.0,43.5774,43.6642,43.5774,43.6382,8553.0
2016-10-11 10:40:00,50.31,50.31,50.17,50.18,22675.0,43.6555,43.6555,43.534,43.5427,22675.0
2016-10-11 10:50:00,50.16,50.16,50.01,50.01,2364.0,43.5253,43.5253,43.3952,43.3952,2364.0
2016-10-11 11:00:00,50.03,50.03,49.97,50.03,3800.0,43.4125,43.4125,43.3605,43.4125,3800.0
2016-10-11 11:10:00,50.01,50.02,49.93,49.95,10839.0,43.3952,43.4039,43.3258,43.3431,10839.0
2016-10-11 11:20:00,49.96,49.97,49.86,49.87,8723.0,43.3518,43.3605,43.265,43.2737,8723.0
2016-10-11 11:30:00,49.84,49.94,49.84,49.93,5824.0,43.2477,43.3344,43.2477,43.3258,5824.0
2016-10-11 11:40:00,49.94,50.01,49.87,49.87,5103.0,43.3344,43.3952,43.2737,43.2737,5103.0
2016-10-11 11:50:00,49.87,49.95,49.84,49.95,6770.0,43.2737,43.3431,43.2477,43.3431,6770.0
2016-10-11 12:00:00,49.93,50.02,49.93,50.0,6241.0,43.3258,43.4039,43.3258,43.3865,6241.0
2016-10-11 12:10:00,50.0,50.04,49.98,50.04,3521.0,43.3865,43.4212,43.3692,43.4212,3521.0
2016-10-11 12:20:00,50.03,50.07,50.01,50.05,1900.0,43.4125,43.4473,43.3952,43.4299,1900.0
2016-10-11 12:30:00,50.04,50.07,50.0,50.07,3700.0,43.4212,43.4473,43.3865,43.4473,3700.0
2016-10-11 12:40:00,50.06,50.13,50.06,50.1,3561.0,43.4386,43.4993,43.4386,43.4733,3561.0
2016-10-11 12:50:00,50.08,50.08,50.04,50.05,5884.0,43.4559,43.4559,43.4212,43.4299,5884.0
2016-10-11 13:00:00,50.04,50.04,49.98,50.01,7358.0,43.4212,43.4212,43.3692,43.3952,7358.0
2016-10-11 13:10:00,50.0,50.0,49.9,49.9,8763.0,43.3865,43.3865,43.2997,43.2997,8763.0
2016-10-11 13:20:00,49.9,49.94,49.89,49.91,33871.0,43.2997,43.3344,43.2911,43.3084,33871.0
2016-10-11 13:30:00,49.91,50.01,49.89,49.92,22771.0,43.3084,43.3952,43.2911,43.3171,22771.0
2016-10-11 13:40:00,49.92,49.93,49.82,49.82,5117.0,43.3171,43.3258,43.2303,43.2303,5117.0
2016-10-11 13:50:00,49.85,49.85,49.82,49.83,2711.0,43.2564,43.2564,43.2303,43.239,2711.0
2016-10-11 14:00:00,49.84,49.85,49.8,49.83,3773.0,43.2477,43.2564,43.213,43.239,3773.0
2016-10-11 14:10:00,49.84,49.85,49.71,49.73,5335.0,43.2477,43.2564,43.1349,43.1522,5335.0
2016-10-11 14:20:00,49.73,49.75,49.7,49.75,4651.0,43.1522,43.1696,43.1262,43.1696,4651.0
2016-10-11 14:30:00,49.75,49.76,49.68,49.7,22075.0,43.1696,43.1783,43.1088,43.1262,22075.0
2016-10-11 14:40:00,49.71,49.79,49.69,49.79,6897.0,43.1349,43.2043,43.1175,43.2043,6897.0
2016-10-11 14:50:00,49.76,49.8,49.74,49.76,5236.0,43.1783,43.213,43.1609,43.1783,5236.0
2016-10-11 15:00:00,49.75,49.77,49.7,49.72,13487.0,43.1696,43.1869,43.1262,43.1435,13487.0
2016-10-11 15:10:00,49.73,49.77,49.69,49.76,9827.0,43.1522,43.1869,43.1175,43.1783,9827.0
2016-10-11 15:20:00,49.77,49.84,49.77,49.79,12239.0,43.1869,43.2477,43.1869,43.2043,12239.0
2016-10-11 15:30:00,49.79,49.85,49.77,49.84,18465.0,43.2043,43.2564,43.1869,43.2477,18465.0
2016-10-11 15:40:00,49.84,49.93,49.82,49.89,26962.0,43.2477,43.3258,43.2303,43.2911,26962.0
2016-10-11 15:50:00,49.89,49.89,49.78,49.83,35597.0,43.2911,43.2911,43.1956,43.239,35597.0
2016-10-12 09:30:00,49.84,50.07,49.84,50.04,12234.0,43.2477,43.4473,43.2477,43.4212,12234.0
2016-10-12 09:40:00,50.01,50.04,49.98,50.02,5088.0,43.3952,43.4212,43.3692,43.4039,5088.0
2016-10-12 09:50:00,50.06,50.14,50.04,50.14,5435.0,43.4386,43.508,43.4212,43.508,5435.0
2016-10-12 10:00:00,50.16,50.25,50.14,50.14,3709.0,43.5253,43.6034,43.508,43.508,3709.0
2016-10-12 10:10:00,50.15,50.23,50.12,50.19,3298.0,43.5167,43.5861,43.4906,43.5514,3298.0
2016-10-12 10:20:00,50.2,50.33,50.2,50.31,4113.0,43.5601,43.6729,43.5601,43.6555,4113.0
2016-10-12 10:30:00,50.3,50.3,50.25,50.29,6205.0,43.6468,43.6468,43.6034,43.6382,6205.0
2016-10-12 10:40:00,50.3,50.35,50.28,50.34,16620.0,43.6468,43.6902,43.6295,43.6815,16620.0
2016-10-12 10:50:00,50.33,50.37,50.28,50.3,11837.0,43.6729,43.7076,43.6295,43.6468,11837.0
2016-10-12 11:00:00,50.3,50.38,50.29,50.36,7473.0,43.6468,43.7163,43.6382,43.6989,7473.0
2016-10-12 11:10:00,50.36,50.42,50.35,50.4,6623.0,43.6989,43.751,43.6902,43.7336,6623.0
2016-10-12 11:20:00,50.37,50.42,50.35,50.42,3097.0,43.7076,43.751,43.6902,43.751,3097.0
2016-10-12 11:30:00,50.43,50.48,50.43,50.45,7082.0,43.7596,43.803,43.7596,43.777,7082.0
2016-10-12 11:40:00,50.45,50.45,50.4,50.43,3387.0,43.777,43.777,43.7336,43.7596,3387.0
2016-10-12 11:50:00,50.43,50.43,50.37,50.43,15012.0,43.7596,43.7596,43.7076,43.7596,15012.0
2016-10-12 12:00:00,50.43,50.5,50.43,50.44,7474.0,43.7596,43.8204,43.7596,43.7683,7474.0
2016-10-12 12:10:00,50.45,50.48,50.44,50.48,2070.0,43.777,43.803,43.7683,43.803,2070.0
2016-10-12 12:20:00,50.47,50.55,50.47,50.53,2500.0,43.7943,43.8638,43.7943,43.8464,2500.0
2016-10-12 12:30:00,50.53,50.57,50.5,50.56,4974.0,43.8464,43.8811,43.8204,43.8724,4974.0
2016-10-12 12:40:00,50.55,50.57,50.53,50.53,2600.0,43.8638,43.8811,43.8464,43.8464,2600.0
2016-10-12 12:50:00,50.52,50.54,50.51,50.51,7745.0,43.8377,43.8551,43.8291,43.8291,7745.0
2016-10-12 13:00:00,50.51,50.54,50.51,50.53,4206.0,43.8291,43.8551,43.8291,43.8464,4206.0
2016-10-12 13:10:00,50.53,50.54,50.49,50.52,4558.0,43.8464,43.8551,43.8117,43.8377,4558.0
2016-10-12 13:20:00,50.51,50.53,50.51,50.53,1210.0,43.8291,43.8464,43.8291,43.8464,1210.0
2016-10-12 13:30:00,50.53,50.53,50.49,50.52,2612.0,43.8464,43.8464,43.8117,43.8377,2612.0
2016-10-12 13:40:00,50.53,50.56,50.53,50.55,4035.0,43.8464,43.8724,43.8464,43.8638,4035.0
2016-10-12 13:50:00,50.55,50.57,50.53,50.56,4273.0,43.8638,43.8811,43.8464,43.8724,4273.0
2016-10-12 14:00:00,50.55,50.59,50.49,50.54,7505.0,43.8638,43.8985,43.8117,43.8551,7505.0
2016-10-12 14:10:00,50.57,50.66,50.56,50.58,5842.0,43.8811,43.9592,43.8724,43.8898,5842.0
2016-10-12 14:20:00,50.61,50.61,50.47,50.49,7936.0,43.9158,43.9158,43.7943,43.8117,7936.0
2016-10-12 14:30:00,50.5,50.58,50.5,50.58,8368.0,43.8204,43.8898,43.8204,43.8898,8368.0
2016-10-12 14:40:00,50.57,50.57,50.5,50.5,13186.0,43.8811,43.8811,43.8204,43.8204,13186.0
2016-10-12 14:50:00,50.51,50.58,50.51,50.55,9995.0,43.8291,43.8898,43.8291,43.8638,9995.0
2016-10-12 15:00:00,50.54,50.56,50.46,50.56,12042.0,43.8551,43.8724,43.7857,43.8724,12042.0
2016-10-12 15:10:00,50.55,50.58,50.48,50.51,19181.0,43.8638,43.8898,43.803,43.8291,19181.0
2016-10-12 15:20:00,50.51,50.52,50.44,50.44,10107.0,43.8291,43.8377,43.7683,43.7683,10107.0
2016-10-12 15:30:00,50.44,50.45,50.39,50.44,20559.0,43.7683,43.777,43.7249,43.7683,20559.0
2016-10-12 15:40:00,50.45,50.52,50.44,50.51,21091.0,43.777,43.8377,43.7683,43.8291,21091.0
2016-10-12 15:50:00,50.5,50.51,50.46,50.47,34862.0,43.8204,43.8291,43.7857,43.7943,34862.0
2016-10-13 09:30:00,50.2,50.29,50.09,50.13,9471.0,43.5601,43.6382,43.4646,43.4993,9471.0
2016-10-13 09:40:00,50.12,50.17,50.05,50.05,12561.0,43.4906,43.534,43.4299,43.4299,12561.0
2016-10-13 09:50:00,50.04,50.06,49.84,49.92,14054.0,43.4212,43.4386,43.2477,43.3171,14054.0
2016-10-13 10:00:00,49.91,49.96,49.85,49.91,11346.0,43.3084,43.3518,43.2564,43.3084,11346.0
2016-10-13 10:10:00,49.91,50.01,49.9,49.92,12499.0,43.3084,43.3952,43.2997,43.3171,12499.0
2016-10-13 10:20:00,49.92,50.03,49.91,50.02,11974.0,43.3171,43.4125,43.3084,43.4039,11974.0
2016-10-13 10:30:00,49.99,50.09,49.94,50.06,10865.0,43.3778,43.4646,43.3344,43.4386,10865.0
2016-10-13 10:40:00,50.07,50.07,49.92,49.94,7132.0,43.4473,43.4473,43.3171,43.3344,7132.0
2016-10-13 10:50:00,49.93,49.94,49.88,49.94,5727.0,43.3258,43.3344,43.2824,43.3344,5727.0
2016-10-13 11:00:00,49.95,50.04,49.94,50.02,11068.0,43.3431,43.4212,43.3344,43.4039,11068.0
2016-10-13 11:10:00,50.01,50.08,50.01,50.08,7348.0,43.3952,43.4559,43.3952,43.4559,7348.0
2016-10-13 11:20:00,50.09,50.09,50.04,50.08,13142.0,43.4646,43.4646,43.4212,43.4559,13142.0
2016-10-13 11:30:00,50.07,50.09,50.02,50.02,7301.0,43.4473,43.4646,43.4039,43.4039,7301.0
2016-10-13 11:40:00,50.02,50.05,50.0,50.02,4132.0,43.4039,43.4299,43.3865,43.4039,4132.0
2016-10-13 11:50:00,50.01,50.03,49.99,50.02,6114.0,43.3952,43.4125,43.3778,43.4039,6114.0
2016-10-13 12:00:00,50.02,50.04,49.96,50.02,6100.0,43.4039,43.4212,43.3518,43.4039,6100.0
2016-10-13 12:10:00,50.02,50.04,50.0,50.01,4390.0,43.4039,43.4212,43.3865,43.3952,4390.0
2016-10-13 12:20:00,50.02,50.04,50.01,50.02,3400.0,43.4039,43.4212,43.3952,43.4039,3400.0
2016-10-13 12:30:00,50.02,50.13,50.02,50.12,4605.0,43.4039,43.4993,43.4039,43.4906,4605.0
2016-10-13 12:40:00,50.13,50.15,50.13,50.15,3927.0,43.4993,43.5167,43.4993,43.5167,3927.0
2016-10-13 12:50:00,50.16,50.16,50.12,50.12,2645.0,43.5253,43.5253,43.4906,43.4906,2645.0
2016-10-13 13:00:00,50.11,50.14,50.11,50.13,5306.0,43.482,43.508,43.482,43.4993,5306.0
2016-10-13 13:10:00,50.13,50.14,50.08,50.1,5982.0,43.4993,43.508,43.4559,43.4733,5982.0
2016-10-13 13:20:00,50.1,50.13,50.08,50.12,2900.0,43.4733,43.4993,43.4559,43.4906,2900.0
2016-10-13 13:30:00,50.13,50.13,50.09,50.11,2660.0,43.4993,43.4993,43.4646,43.482,2660.0
2016-10-13 13:40:00,50.11,50.16,50.1,50.11,4287.0,43.482,43.5253,43.4733,43.482,4287.0
2016-10-13 13:50:00,50.11,50.24,50.1,50.23,7492.0,43.482,43.5948,43.4733,43.5861,7492.0
2016-10-13 14:00:00,50.26,50.3,50.18,50.2,9891.0,43.6121,43.6468,43.5427,43.5601,9891.0
2016-10-13 14:10:00,50.18,50.2,50.15,50.17,8365.0,43.5427,43.5601,43.5167,43.534,8365.0
2016-10-13 14:20:00,50.18,50.21,50.15,50.17,9365.0,43.5427,43.5687,43.5167,43.534,9365.0
2016-10-13 14:30:00,50.17,50.2,50.13,50.16,10992.0,43.534,43.5601,43.4993,43.5253,10992.0
2016-10-13 14:40:00,50.15,50.2,50.12,50.2,12299.0,43.5167,43.5601,43.4906,43.5601,12299.0
2016-10-13 14:50:00,50.2,50.24,50.16,50.23,13893.0,43.5601,43.5948,43.5253,43.5861,13893.0
2016-10-13 15:00:00,50.22,50.22,50.17,50.2,18213.0,43.5774,43.5774,43.534,43.5601,18213.0
2016-10-13 15:10:00,50.21,50.27,50.21,50.22,9277.0,43.5687,43.6208,43.5687,43.5774,9277.0
2016-10-13 15:20:00,50.22,50.27,50.15,50.16,12781.0,43.5774,43.6208,43.5167,43.5253,12781.0
2016-10-13 15:30:00,50.17,50.19,50.13,50.14,47113.0,43.534,43.5514,43.4993,43.508,47113.0
2016-10-13 15:40:00,50.14,50.16,50.08,50.09,49777.0,43.508,43.5253,43.4559,43.4646,49777.0
2016-10-13 15:50:00,50.09,50.1,50.03,50.06,61749.0,43.4646,43.4733,43.4125,43.4386,61749.0
2016-10-14 09:30:00,50.47,50.57,50.41,50.41,6161.0,43.7943,43.8811,43.7423,43.7423,6161.0
2016-10-14 09:40:00,50.44,50.52,50.43,50.52,5751.0,43.7683,43.8377,43.7596,43.8377,5751.0
2016-10-14 09:50:00,50.51,50.54,50.47,50.47,7990.0,43.8291,43.8551,43.7943,43.7943,7990.0
2016-10-14 10:00:00,50.46,50.58,50.45,50.58,7303.0,43.7857,43.8898,43.777,43.8898,7303.0
2016-10-14 10:10:00,50.6,50.7,50.59,50.69,6240.0,43.9072,43.9939,43.8985,43.9852,6240.0
2016-10-14 10:20:00,50.71,50.71,50.59,50.65,4066.0,44.0026,44.0026,43.8985,43.9505,4066.0
2016-10-14 10:30:00,50.68,50.69,50.65,50.68,3601.0,43.9766,43.9852,43.9505,43.9766,3601.0
2016-10-14 10:40:00,50.69,50.69,50.63,50.63,4286.0,43.9852,43.9852,43.9332,43.9332,4286.0
2016-10-14 10:50:00,50.62,50.62,50.56,50.56,7390.0,43.9245,43.9245,43.8724,43.8724,7390.0
2016-10-14 11:00:00,50.54,50.56,50.49,50.52,6609.0,43.8551,43.8724,43.8117,43.8377,6609.0
2016-10-14 11:10:00,50.52,50.52,50.47,50.52,7010.0,43.8377,43.8377,43.7943,43.8377,7010.0
2016-10-14 11:20:00,50.51,50.53,50.44,50.45,7720.0,43.8291,43.8464,43.7683,43.777,7720.0
2016-10-14 11:30:00,50.44,50.44,50.38,50.42,4200.0,43.7683,43.7683,43.7163,43.751,4200.0
2016-10-14 11:40:00,50.43,50.43,50.38,50.4,3400.0,43.7596,43.7596,43.7163,43.7336,3400.0
2016-10-14 11:50:00,50.39,50.41,50.37,50.39,2800.0,43.7249,43.7423,43.7076,43.7249,2800.0
2016-10-14 12:00:00,50.37,50.37,50.34,50.35,5158.0,43.7076,43.7076,43.6815,43.6902,5158.0
2016-10-14 12:10:00,50.34,50.34,50.25,50.27,5884.0,43.6815,43.6815,43.6034,43.6208,5884.0
2016-10-14 12:20:00,50.28,50.32,50.27,50.32,3434.0,43.6295,43.6642,43.6208,43.6642,3434.0
2016-10-14 12:30:00,50.34,50.39,50.33,50.39,4099.0,43.6815,43.7249,43.6729,43.7249,4099.0
2016-10-14 12:40:00,50.39,50.42,50.34,50.34,7000.0,43.7249,43.751,43.6815,43.6815,7000.0
2016-10-14 12:50:00,50.34,50.36,50.33,50.36,8740.0,43.6815,43.6989,43.6729,43.6989,8740.0
2016-10-14 13:00:00,50.35,50.41,50.29,50.4,5870.0,43.6902,43.7423,43.6382,43.7336,5870.0
2016-10-14 13:10:00,50.37,50.37,50.34,50.36,3347.0,43.7076,43.7076,43.6815,43.6989,3347.0
2016-10-14 13:20:00,50.35,50.4,50.32,50.39,7044.0,43.6902,43.7336,43.6642,43.7249,7044.0
2016-10-14 13:30:00,50.39,50.45,50.36,50.38,10187.0,43.7249,43.777,43.6989,43.7163,10187.0
2016-10-14 13:40:00,50.39,50.39,50.33,50.36,6307.0,43.7249,43.7249,43.6729,43.6989,6307.0
2016-10-14 13:50:00,50.35,50.35,50.3,50.33,9644.0,43.6902,43.6902,43.6468,43.6729,9644.0
2016-10-14 14:00:00,50.33,50.33,50.24,50.25,8144.0,43.6729,43.6729,43.5948,43.6034,8144.0
2016-10-14 14:10:00,50.24,50.29,50.24,50.28,8128.0,43.5948,43.6382,43.5948,43.6295,8128.0
2016-10-14 14:20:00,50.3,50.37,50.3,50.36,7687.0,43.6468,43.7076,43.6468,43.6989,7687.0
2016-10-14 14:30:00,50.37,50.37,50.32,50.33,7721.0,43.7076,43.7076,43.6642,43.6729,7721.0
2016-10-14 14:40:00,50.32,50.32,50.24,50.26,7054.0,43.6642,43.6642,43.5948,43.6121,7054.0
2016-10-14 14:50:00,50.27,50.27,50.22,50.24,7337.0,43.6208,43.6208,43.5774,43.5948,7337.0
2016-10-14 15:00:00,50.24,50.28,50.23,50.27,28553.0,43.5948,43.6295,43.5861,43.6208,28553.0
2016-10-14 15:10:00,50.27,50.31,50.26,50.28,5769.0,43.6208,43.6555,43.6121,43.6295,5769.0
2016-10-14 15:20:00,50.28,50.29,50.25,50.25,12326.0,43.6295,43.6382,43.6034,43.6034,12326.0
2016-10-14 15:30:00,50.25,50.32,50.25,50.32,14513.0,43.6034,43.6642,43.6034,43.6642,14513.0
2016-10-14 15:40:00,50.33,50.34,50.28,50.3,18694.0,43.6729,43.6815,43.6295,43.6468,18694.0
2016-10-14 15:50:00,50.3,50.33,50.22,50.23,44668.0,43.6468,43.6729,43.5774,43.5861,44668.0
2016-10-17 09:30:00,50.33,50.36,50.19,50.24,6239.0,43.6729,43.6989,43.5514,43.5948,6239.0
2016-10-17 09:40:00,50.22,50.25,50.18,50.2,3918.0,43.5774,43.6034,43.5427,43.5601,3918.0
2016-10-17 09:50:00,50.23,50.28,50.18,50.27,24443.0,43.5861,43.6295,43.5427,43.6208,24443.0
2016-10-17 10:00:00,50.28,50.29,50.18,50.24,10962.0,43.6295,43.6382,43.5427,43.5948,10962.0
2016-10-17 10:10:00,50.24,50.26,50.23,50.23,8656.0,43.5948,43.6121,43.5861,43.5861,8656.0
2016-10-17 10:20:00,50.24,50.28,50.22,50.24,26710.0,43.5948,43.6295,43.5774,43.5948,26710.0
2016-10-17 10:30:00,50.25,50.27,50.22,50.22,7613.0,43.6034,43.6208,43.5774,43.5774,7613.0
2016-10-17 10:40:00,50.23,50.24,50.13,50.13,6831.0,43.5861,43.5948,43.4993,43.4993,6831.0
2016-10-17 10:50:00,50.12,50.13,50.06,50.11,3796.0,43.4906,43.4993,43.4386,43.482,3796.0
2016-10-17 11:00:00,50.12,50.21,50.1,50.21,10306.0,43.4906,43.5687,43.4733,43.5687,10306.0
2016-10-17 11:10:00,50.21,50.26,50.17,50.2,8370.0,43.5687,43.6121,43.534,43.5601,8370.0
2016-10-17 11:20:00,50.2,50.2,50.07,50.08,10242.0,43.5601,43.5601,43.4473,43.4559,10242.0
2016-10-17 11:30:00,50.09,50.15,50.08,50.14,4831.0,43.4646,43.5167,43.4559,43.508,4831.0
2016-10-17 11:40:00,50.16,50.2,50.15,50.17,3613.0,43.5253,43.5601,43.5167,43.534,3613.0
2016-10-17 11:50:00,50.17,50.23,50.16,50.21,5008.0,43.534,43.5861,43.5253,43.5687,5008.0
2016-10-17 12:00:00,50.19,50.2,50.18,50.19,1906.0,43.5514,43.5601,43.5427,43.5514,1906.0
2016-10-17 12:10:00,50.18,50.19,50.1,50.19,4548.0,43.5427,43.5514,43.4733,43.5514,4548.0
2016-10-17 12:20:00,50.21,50.21,50.11,50.11,4929.0,43.5687,43.5687,43.482,43.482,4929.0
2016-10-17 12:30:00,50.09,50.17,50.09,50.17,4901.0,43.4646,43.534,43.4646,43.534,4901.0
2016-10-17 12:40:00,50.16,50.17,50.07,50.11,8263.0,43.5253,43.534,43.4473,43.482,8263.0
2016-10-17 12:50:00,50.11,50.12,50.08,50.08,4001.0,43.482,43.4906,43.4559,43.4559,4001.0
2016-10-17 13:00:00,50.07,50.09,50.04,50.05,5202.0,43.4473,43.4646,43.4212,43.4299,5202.0
2016-10-17 13:10:00,50.07,50.08,50.01,50.05,4803.0,43.4473,43.4559,43.3952,43.4299,4803.0
2016-10-17 13:20:00,50.05,50.06,49.97,50.03,4195.0,43.4299,43.4386,43.3605,43.4125,4195.0
2016-10-17 13:30:00,50.01,50.01,49.97,50.0,4805.0,43.3952,43.3952,43.3605,43.3865,4805.0
2016-10-17 13:40:00,49.99,50.02,49.96,49.97,5426.0,43.3778,43.4039,43.3518,43.3605,5426.0
2016-10-17 13:50:00,49.98,49.98,49.91,49.91,6137.0,43.3692,43.3692,43.3084,43.3084,6137.0
2016-10-17 14:00:00,49.91,50.01,49.9,49.99,9131.0,43.3084,43.3952,43.2997,43.3778,9131.0
2016-10-17 14:10:00,49.99,50.03,49.96,50.01,6569.0,43.3778,43.4125,43.3518,43.3952,6569.0
2016-10-17 14:20:00,50.01,50.03,49.96,49.97,7519.0,43.3952,43.4125,43.3518,43.3605,7519.0
2016-10-17 14:30:00,49.98,49.98,49.94,49.97,4598.0,43.3692,43.3692,43.3344,43.3605,4598.0
2016-10-17 14:40:00,49.97,49.98,49.94,49.94,9092.0,43.3605,43.3692,43.3344,43.3344,9092.0
2016-10-17 14:50:00,49.95,50.0,49.94,50.0,7458.0,43.3431,43.3865,43.3344,43.3865,7458.0
2016-10-17 15:00:00,50.0,50.0,49.97,49.97,6587.0,43.3865,43.3865,43.3605,43.3605,6587.0
2016-10-17 15:10:00,49.97,49.97,49.87,49.88,25752.0,43.3605,43.3605,43.2737,43.2824,25752.0
2016-10-17 15:20:00,49.88,49.92,49.87,49.91,22878.0,43.2824,43.3171,43.2737,43.3084,22878.0
2016-10-17 15:30:00,49.9,49.94,49.87,49.92,22732.0,43.2997,43.3344,43.2737,43.3171,22732.0
2016-10-17 15:40:00,49.93,49.93,49.87,49.91,30427.0,43.3258,43.3258,43.2737,43.3084,30427.0
2016-10-17 15:50:00,49.91,49.94,49.87,49.9,59630.0,43.3084,43.3344,43.2737,43.2997,59630.0
2016-10-18 09:30:00,50.43,50.43,50.34,50.35,9068.0,43.7596,43.7596,43.6815,43.6902,9068.0
2016-10-18 09:40:00,50.32,50.39,50.28,50.28,5300.0,43.6642,43.7249,43.6295,43.6295,5300.0
2016-10-18 09:50:00,50.28,50.28,50.21,50.26,3335.0,43.6295,43.6295,43.5687,43.6121,3335.0
2016-10-18 10:00:00,50.19,50.21,50.18,50.18,1602.0,43.5514,43.5687,43.5427,43.5427,1602.0
2016-10-18 10:10:00,50.2,50.25,50.18,50.23,3978.0,43.5601,43.6034,43.5427,43.5861,3978.0
2016-10-18 10:20:00,50.23,50.27,50.15,50.27,5480.0,43.5861,43.6208,43.5167,43.6208,5480.0
2016-10-18 10:30:00,50.27,50.32,50.25,50.32,9364.0,43.6208,43.6642,43.6034,43.6642,9364.0
2016-10-18 10:40:00,50.3,50.32,50.27,50.27,8296.0,43.6468,43.6642,43.6208,43.6208,8296.0
2016-10-18 10:50:00,50.27,50.3,50.26,50.3,3296.0,43.6208,43.6468,43.6121,43.6468,3296.0
2016-10-18 11:00:00,50.3,50.33,50.23,50.23,7265.0,43.6468,43.6729,43.5861,43.5861,7265.0
2016-10-18 11:10:00,50.22,50.22,50.17,50.22,2284.0,43.5774,43.5774,43.534,43.5774,2284.0
2016-10-18 11:20:00,50.21,50.27,50.21,50.27,7945.0,43.5687,43.6208,43.5687,43.6208,7945.0
2016-10-18 11:30:00,50.26,50.28,50.2,50.21,7167.0,43.6121,43.6295,43.5601,43.5687,7167.0
2016-10-18 11:40:00,50.2,50.26,50.19,50.26,2935.0,43.5601,43.6121,43.5514,43.6121,2935.0
2016-10-18 11:50:00,50.25,50.27,50.24,50.24,5332.0,43.6034,43.6208,43.5948,43.5948,5332.0
2016-10-18 12:00:00,50.26,50.26,50.17,50.21,9725.0,43.6121,43.6121,43.534,43.5687,9725.0
2016-10-18 12:10:00,50.21,50.21,50.17,50.17,5890.0,43.5687,43.5687,43.534,43.534,5890.0
2016-10-18 12:20:00,50.17,50.18,50.15,50.16,6093.0,43.534,43.5427,43.5167,43.5253,6093.0
2016-10-18 12:30:00,50.16,50.18,50.16,50.16,3503.0,43.5253,43.5427,43.5253,43.5253,3503.0
2016-10-18 12:40:00,50.17,50.18,50.15,50.16,4875.0,43.534,43.5427,43.5167,43.5253,4875.0
2016-10-18 12:50:00,50.16,50.16,50.1,50.11,4193.0,43.5253,43.5253,43.4733,43.482,4193.0
2016-10-18 13:00:00,50.12,50.13,50.11,50.13,3109.0,43.4906,43.4993,43.482,43.4993,3109.0
2016-10-18 13:10:00,50.14,50.18,50.14,50.17,2364.0,43.508,43.5427,43.508,43.534,2364.0
2016-10-18 13:20:00,50.18,50.2,50.18,50.19,2100.0,43.5427,43.5601,43.5427,43.5514,2100.0
2016-10-18 13:30:00,50.19,50.19,50.14,50.16,5564.0,43.5514,43.5514,43.508,43.5253,5564.0
2016-10-18 13:40:00,50.16,50.17,50.16,50.16,1731.0,43.5253,43.534,43.5253,43.5253,1731.0
2016-10-18 13:50:00,50.15,50.16,50.14,50.15,4026.0,43.5167,43.5253,43.508,43.5167,4026.0
2016-10-18 14:00:00,50.14,50.18,50.14,50.17,8316.0,43.508,43.5427,43.508,43.534,8316.0
2016-10-18 14:10:00,50.16,50.16,50.1,50.11,4382.0,43.5253,43.5253,43.4733,43.482,4382.0
2016-10-18 14:20:00,50.1,50.14,50.1,50.13,6447.0,43.4733,43.508,43.4733,43.4993,6447.0
2016-10-18 14:30:00,50.14,50.15,50.12,50.12,7972.0,43.508,43.5167,43.4906,43.4906,7972.0
2016-10-18 14:40:00,50.11,50.13,50.09,50.11,8128.0,43.482,43.4993,43.4646,43.482,8128.0
2016-10-18 14:50:00,50.11,50.12,50.1,50.12,6033.0,43.482,43.4906,43.4733,43.4906,6033.0
2016-10-18 15:00:00,50.11,50.13,50.08,50.08,10050.0,43.482,43.4993,43.4559,43.4559,10050.0
2016-10-18 15:10:00,50.07,50.09,50.04,50.08,10554.0,43.4473,43.4646,43.4212,43.4559,10554.0
2016-10-18 15:20:00,50.07,50.07,50.02,50.04,8625.0,43.4473,43.4473,43.4039,43.4212,8625.0
2016-10-18 15:30:00,50.03,50.03,49.96,49.98,22652.0,43.4125,43.4125,43.3518,43.3692,22652.0
2016-10-18 15:40:00,49.98,49.98,49.93,49.96,31727.0,43.3692,43.3692,43.3258,43.3518,31727.0
2016-10-18 15:50:00,49.96,50.06,49.95,50.01,50399.0,43.3518,43.4386,43.3431,43.3952,50399.0
2016-10-19 09:30:00,50.18,50.18,50.05,50.06,4547.0,43.5427,43.5427,43.4299,43.4386,4547.0
2016-10-19 09:40:00,50.04,50.08,50.01,50.08,9415.0,43.4212,43.4559,43.3952,43.4559,9415.0
2016-10-19 09:50:00,50.06,50.1,50.01,50.03,9493.0,43.4386,43.4733,43.3952,43.4125,9493.0
2016-10-19 10:00:00,50.02,50.02,49.89,49.9,10390.0,43.4039,43.4039,43.2911,43.2997,10390.0
2016-10-19 10:10:00,49.9,49.95,49.88,49.95,10054.0,43.2997,43.3431,43.2824,43.3431,10054.0
2016-10-19 10:20:00,49.94,50.1,49.94,50.1,5850.0,43.3344,43.4733,43.3344,43.4733,5850.0
2016-10-19 10:30:00,50.09,50.2,50.07,50.18,48661.0,43.4646,43.5601,43.4473,43.5427,48661.0
2016-10-19 10:40:00,50.16,50.2,50.16,50.18,15636.0,43.5253,43.5601,43.5253,43.5427,15636.0
2016-10-19 10:50:00,50.19,50.23,50.17,50.23,9407.0,43.5514,43.5861,43.534,43.5861,9407.0
2016-10-19 11:00:00,50.23,50.26,50.21,50.25,11291.0,43.5861,43.6121,43.5687,43.6034,11291.0
2016-10-19 11:10:00,50.25,50.25,50.12,50.14,31965.0,43.6034,43.6034,43.4906,43.508,31965.0
2016-10-19 11:20:00,50.14,50.15,50.12,50.15,11359.0,43.508,43.5167,43.4906,43.5167,11359.0
2016-10-19 11:30:00,50.15,50.15,50.1,50.11,18597.0,43.5167,43.5167,43.4733,43.482,18597.0
2016-10-19 11:40:00,50.1,50.11,50.06,50.09,29014.0,43.4733,43.482,43.4386,43.4646,29014.0
2016-10-19 11:50:00,50.09,50.1,50.02,50.02,9881.0,43.4646,43.4733,43.4039,43.4039,9881.0
2016-10-19 12:00:00,50.02,50.08,50.02,50.07,14303.0,43.4039,43.4559,43.4039,43.4473,14303.0
2016-10-19 12:10:00,50.07,50.1,50.06,50.1,15758.0,43.4473,43.4733,43.4386,43.4733,15758.0
2016-10-19 12:20:00,50.09,50.13,50.09,50.11,12234.0,43.4646,43.4993,43.4646,43.482,12234.0
2016-10-19 12:30:00,50.11,50.11,50.05,50.06,5093.0,43.482,43.482,43.4299,43.4386,5093.0
2016-10-19 12:40:00,50.05,50.07,50.02,50.04,12957.0,43.4299,43.4473,43.4039,43.4212,12957.0
2016-10-19 12:50:00,50.04,50.04,50.0,50.02,9790.0,43.4212,43.4212,43.3865,43.4039,9790.0
2016-10-19 13:00:00,50.02,50.05,50.02,50.02,10419.0,43.4039,43.4299,43.4039,43.4039,10419.0
2016-10-19 13:10:00,50.02,50.06,50.02,50.06,12940.0,43.4039,43.4386,43.4039,43.4386,12940.0
2016-10-19 13:20:00,50.06,50.11,50.06,50.09,5532.0,43.4386,43.482,43.4386,43.4646,5532.0
2016-10-19 13:30:00,50.09,50.11,50.07,50.09,5876.0,43.4646,43.482,43.4473,43.4646,5876.0
2016-10-19 13:40:00,50.08,50.11,50.03,50.03,14608.0,43.4559,43.482,43.4125,43.4125,14608.0
2016-10-19 13:50:00,50.03,50.03,50.0,50.03,10054.0,43.4125,43.4125,43.3865,43.4125,10054.0
2016-10-19 14:00:00,50.03,50.04,50.02,50.02,9110.0,43.4125,43.4212,43.4039,43.4039,9110.0
2016-10-19 14:10:00,50.02,50.03,50.0,50.0,5080.0,43.4039,43.4125,43.3865,43.3865,5080.0
2016-10-19 14:20:00,50.0,50.01,49.98,49.98,11172.0,43.3865,43.3952,43.3692,43.3692,11172.0
2016-10-19 14:30:00,49.97,49.97,49.91,49.91,9427.0,43.3605,43.3605,43.3084,43.3084,9427.0
2016-10-19 14:40:00,49.91,49.92,49.87,49.88,29854.0,43.3084,43.3171,43.2737,43.2824,29854.0
2016-10-19 14:50:00,49.89,49.89,49.84,49.86,24765.0,43.2911,43.2911,43.2477,43.265,24765.0
2016-10-19 15:00:00,49.86,49.94,49.85,49.94,25627.0,43.265,43.3344,43.2564,43.3344,25627.0
2016-10-19 15:10:00,49.94,49.96,49.92,49.94,12195.0,43.3344,43.3518,43.3171,43.3344,12195.0
2016-10-19 15:20:00,49.94,49.96,49.89,49.9,27821.0,43.3344,43.3518,43.2911,43.2997,27821.0
2016-10-19 15:30:00,49.9,49.96,49.9,49.96,20381.0,43.2997,43.3518,43.2997,43.3518,20381.0
2016-10-19 15:40:00,49.97,50.04,49.97,50.03,35642.0,43.3605,43.4212,43.3605,43.4125,35642.0
2016-10-19 15:50:00,50.03,50.04,50.0,50.01,69918.0,43.4125,43.4212,43.3865,43.3952,69918.0
2016-10-20 09:30:00,49.85,49.85,49.4,49.44,21391.0,43.2564,43.2564,42.8659,42.9006,21391.0
2016-10-20 09:40:00,49.47,49.63,49.44,49.6,13492.0,42.9266,43.0655,42.9006,43.0394,13492.0
2016-10-20 09:50:00,49.58,49.78,49.58,49.76,10151.0,43.0221,43.1956,43.0221,43.1783,10151.0
2016-10-20 10:00:00,49.76,49.78,49.7,49.73,12329.0,43.1783,43.1956,43.1262,43.1522,12329.0
2016-10-20 10:10:00,49.69,49.71,49.54,49.54,7205.0,43.1175,43.1349,42.9874,42.9874,7205.0
2016-10-20 10:20:00,49.54,49.55,49.44,49.47,8729.0,42.9874,42.996,42.9006,42.9266,8729.0
2016-10-20 10:30:00,49.46,49.46,49.22,49.24,36600.0,42.9179,42.9179,42.7097,42.727,36600.0
2016-10-20 10:40:00,49.25,49.27,49.21,49.22,19275.0,42.7357,42.7531,42.701,42.7097,19275.0
2016-10-20 10:50:00,49.22,49.22,49.11,49.2,14165.0,42.7097,42.7097,42.6142,42.6923,14165.0
2016-10-20 11:00:00,49.19,49.2,49.12,49.14,16466.0,42.6837,42.6923,42.6229,42.6403,16466.0
2016-10-20 11:10:00,49.14,49.23,49.1,49.23,12002.0,42.6403,42.7184,42.6056,42.7184,12002.0
2016-10-20 11:20:00,49.25,49.29,49.21,49.22,9706.0,42.7357,42.7704,42.701,42.7097,9706.0
2016-10-20 11:30:00,49.22,49.23,49.17,49.18,6814.0,42.7097,42.7184,42.6663,42.675,6814.0
2016-10-20 11:40:00,49.18,49.23,49.18,49.23,7273.0,42.675,42.7184,42.675,42.7184,7273.0
2016-10-20 11:50:00,49.23,49.36,49.22,49.35,7841.0,42.7184,42.8312,42.7097,42.8225,7841.0
2016-10-20 12:00:00,49.36,49.44,49.35,49.37,6876.0,42.8312,42.9006,42.8225,42.8398,6876.0
2016-10-20 12:10:00,49.37,49.44,49.37,49.37,7183.0,42.8398,42.9006,42.8398,42.8398,7183.0
2016-10-20 12:20:00,49.36,49.38,49.32,49.36,9200.0,42.8312,42.8485,42.7965,42.8312,9200.0
2016-10-20 12:30:00,49.37,49.44,49.36,49.44,4981.0,42.8398,42.9006,42.8312,42.9006,4981.0
2016-10-20 12:40:00,49.44,49.45,49.41,49.41,4148.0,42.9006,42.9093,42.8746,42.8746,4148.0
2016-10-20 12:50:00,49.41,49.41,49.34,49.4,4318.0,42.8746,42.8746,42.8138,42.8659,4318.0
2016-10-20 13:00:00,49.38,49.46,49.37,49.45,4100.0,42.8485,42.9179,42.8398,42.9093,4100.0
2016-10-20 13:10:00,49.44,49.46,49.43,49.44,5034.0,42.9006,42.9179,42.8919,42.9006,5034.0
2016-10-20 13:20:00,49.45,49.48,49.43,49.48,4660.0,42.9093,42.9353,42.8919,42.9353,4660.0
2016-10-20 13:30:00,49.48,49.49,49.45,49.47,4559.0,42.9353,42.944,42.9093,42.9266,4559.0
2016-10-20 13:40:00,49.45,49.5,49.42,49.42,5802.0,42.9093,42.9526,42.8832,42.8832,5802.0
2016-10-20 13:50:00,49.41,49.41,49.32,49.34,4100.0,42.8746,42.8746,42.7965,42.8138,4100.0
2016-10-20 14:00:00,49.33,49.41,49.32,49.37,5867.0,42.8051,42.8746,42.7965,42.8398,5867.0
2016-10-20 14:10:00,49.36,49.37,49.33,49.35,6118.0,42.8312,42.8398,42.8051,42.8225,6118.0
2016-10-20 14:20:00,49.36,49.36,49.3,49.36,11035.0,42.8312,42.8312,42.7791,42.8312,11035.0
2016-10-20 14:30:00,49.37,49.41,49.36,49.4,9607.0,42.8398,42.8746,42.8312,42.8659,9607.0
2016-10-20 14:40:00,49.39,49.44,49.37,49.44,10360.0,42.8572,42.9006,42.8398,42.9006,10360.0
2016-10-20 14:50:00,49.44,49.45,49.38,49.39,9851.0,42.9006,42.9093,42.8485,42.8572,9851.0
2016-10-20 15:00:00,49.4,49.4,49.35,49.37,7182.0,42.8659,42.8659,42.8225,42.8398,7182.0
2016-10-20 15:10:00,49.38,49.42,49.37,49.38,10482.0,42.8485,42.8832,42.8398,42.8485,10482.0
2016-10-20 15:20:00,49.38,49.38,49.27,49.27,14064.0,42.8485,42.8485,42.7531,42.7531,14064.0
2016-10-20 15:30:00,49.29,49.31,49.21,49.22,35169.0,42.7704,42.7878,42.701,42.7097,35169.0
2016-10-20 15:40:00,49.22,49.29,49.17,49.25,51964.0,42.7097,42.7704,42.6663,42.7357,51964.0
2016-10-20 15:50:00,49.26,49.32,49.17,49.17,132515.0,42.7444,42.7965,42.6663,42.6663,132515.0
2016-10-21 09:30:00,48.87,48.88,48.63,48.88,69252.0,42.406,42.4147,42.1977,42.4147,69252.0
2016-10-21 09:40:00,48.83,48.85,48.71,48.84,11798.0,42.3713,42.3886,42.2671,42.3799,11798.0
2016-10-21 09:50:00,48.81,48.95,48.81,48.91,12775.0,42.3539,42.4754,42.3539,42.4407,12775.0
2016-10-21 10:00:00,48.92,48.99,48.92,48.97,12219.0,42.4494,42.5101,42.4494,42.4928,12219.0
2016-10-21 10:10:00,48.98,49.14,48.97,49.12,12052.0,42.5014,42.6403,42.4928,42.6229,12052.0
2016-10-21 10:20:00,49.13,49.13,49.08,49.09,14503.0,42.6316,42.6316,42.5882,42.5969,14503.0
2016-10-21 10:30:00,49.09,49.18,49.07,49.07,9992.0,42.5969,42.675,42.5795,42.5795,9992.0
2016-10-21 10:40:00,49.07,49.1,49.06,49.07,16380.0,42.5795,42.6056,42.5708,42.5795,16380.0
2016-10-21 10:50:00,49.07,49.07,49.03,49.04,9494.0,42.5795,42.5795,42.5448,42.5535,9494.0
2016-10-21 11:00:00,49.05,49.06,49.01,49.05,9975.0,42.5622,42.5708,42.5275,42.5622,9975.0
2016-10-21 11:10:00,49.04,49.04,49.0,49.01,5454.0,42.5535,42.5535,42.5188,42.5275,5454.0
2016-10-21 11:20:00,49.02,49.02,48.93,48.94,13493.0,42.5361,42.5361,42.458,42.4667,13493.0
2016-10-21 11:30:00,48.93,48.97,48.93,48.96,11552.0,42.458,42.4928,42.458,42.4841,11552.0
2016-10-21 11:40:00,48.96,48.96,48.9,48.96,20322.0,42.4841,42.4841,42.432,42.4841,20322.0
2016-10-21 11:50:00,48.97,48.97,48.92,48.92,5945.0,42.4928,42.4928,42.4494,42.4494,5945.0
2016-10-21 12:00:00,48.92,48.93,48.88,48.89,9524.0,42.4494,42.458,42.4147,42.4233,9524.0
2016-10-21 12:10:00,48.88,48.93,48.88,48.92,5176.0,42.4147,42.458,42.4147,42.4494,5176.0
2016-10-21 12:20:00,48.92,48.93,48.92,48.93,2518.0,42.4494,42.458,42.4494,42.458,2518.0
2016-10-21 12:30:00,48.93,48.93,48.9,48.93,9516.0,42.458,42.458,42.432,42.458,9516.0
2016-10-21 12:40:00,48.94,48.98,48.94,48.97,3824.0,42.4667,42.5014,42.4667,42.4928,3824.0
2016-10-21 12:50:00,48.96,48.97,48.93,48.94,7170.0,42.4841,42.4928,42.458,42.4667,7170.0
2016-10-21 13:00:00,48.93,48.96,48.93,48.93,7655.0,42.458,42.4841,42.458,42.458,7655.0
2016-10-21 13:10:00,48.93,48.95,48.93,48.94,3010.0,42.458,42.4754,42.458,42.4667,3010.0
2016-10-21 13:20:00,48.93,48.94,48.89,48.91,7529.0,42.458,42.4667,42.4233,42.4407,7529.0
2016-10-21 13:30:00,48.91,48.96,48.9,48.96,5423.0,42.4407,42.4841,42.432,42.4841,5423.0
2016-10-21 13:40:00,48.95,49.01,48.94,49.0,7817.0,42.4754,42.5275,42.4667,42.5188,7817.0
2016-10-21 13:50:00,49.0,49.02,48.98,48.98,6085.0,42.5188,42.5361,42.5014,42.5014,6085.0
2016-10-21 14:00:00,48.98,49.0,48.98,48.99,4171.0,42.5014,42.5188,42.5014,42.5101,4171.0
2016-10-21 14:10:00,48.98,49.03,48.98,49.02,4121.0,42.5014,42.5448,42.5014,42.5361,4121.0
2016-10-21 14:20:00,49.02,49.08,49.01,49.08,6429.0,42.5361,42.5882,42.5275,42.5882,6429.0
2016-10-21 14:30:00,49.08,49.15,49.07,49.15,6093.0,42.5882,42.6489,42.5795,42.6489,6093.0
2016-10-21 14:40:00,49.15,49.17,49.13,49.13,11255.0,42.6489,42.6663,42.6316,42.6316,11255.0
2016-10-21 14:50:00,49.14,49.18,49.13,49.18,9376.0,42.6403,42.675,42.6316,42.675,9376.0
2016-10-21 15:00:00,49.18,49.2,49.15,49.2,13099.0,42.675,42.6923,42.6489,42.6923,13099.0
2016-10-21 15:10:00,49.19,49.19,49.1,49.1,11969.0,42.6837,42.6837,42.6056,42.6056,11969.0
2016-10-21 15:20:00,49.11,49.12,49.08,49.12,14573.0,42.6142,42.6229,42.5882,42.6229,14573.0
2016-10-21 15:30:00,49.12,49.12,49.03,49.04,48475.0,42.6229,42.6229,42.5448,42.5535,48475.0
2016-10-21 15:40:00,49.03,49.05,49.02,49.04,31095.0,42.5448,42.5622,42.5361,42.5535,31095.0
2016-10-21 15:50:00,49.05,49.06,48.96,48.97,131521.0,42.5622,42.5708,42.4841,42.4928,131521.0
2016-10-24 09:30:00,49.31,49.47,49.05,49.44,10663.0,42.7878,42.9266,42.5622,42.9006,10663.0
2016-10-24 09:40:00,49.45,49.46,49.37,49.44,6915.0,42.9093,42.9179,42.8398,42.9006,6915.0
2016-10-24 09:50:00,49.45,49.45,49.23,49.23,5617.0,42.9093,42.9093,42.7184,42.7184,5617.0
2016-10-24 10:00:00,49.23,49.28,49.18,49.18,14639.0,42.7184,42.7617,42.675,42.675,14639.0
2016-10-24 10:10:00,49.16,49.16,49.11,49.12,8034.0,42.6576,42.6576,42.6142,42.6229,8034.0
2016-10-24 10:20:00,49.13,49.15,49.04,49.07,27632.0,42.6316,42.6489,42.5535,42.5795,27632.0
2016-10-24 10:30:00,49.08,49.15,49.05,49.12,10913.0,42.5882,42.6489,42.5622,42.6229,10913.0
2016-10-24 10:40:00,49.13,49.13,48.98,49.05,14159.0,42.6316,42.6316,42.5014,42.5622,14159.0
2016-10-24 10:50:00,49.05,49.11,49.05,49.1,7474.0,42.5622,42.6142,42.5622,42.6056,7474.0
2016-10-24 11:00:00,49.11,49.12,49.0,49.08,41746.0,42.6142,42.6229,42.5188,42.5882,41746.0
2016-10-24 11:10:00,49.08,49.11,49.0,49.1,9768.0,42.5882,42.6142,42.5188,42.6056,9768.0
2016-10-24 11:20:00,49.1,49.11,48.99,49.01,14191.0,42.6056,42.6142,42.5101,42.5275,14191.0
2016-10-24 11:30:00,49.04,49.06,49.04,49.05,4884.0,42.5535,42.5708,42.5535,42.5622,4884.0
2016-10-24 11:40:00,49.05,49.06,49.03,49.04,4565.0,42.5622,42.5708,42.5448,42.5535,4565.0
2016-10-24 11:50:00,49.05,49.06,48.97,48.98,6885.0,42.5622,42.5708,42.4928,42.5014,6885.0
2016-10-24 12:00:00,48.98,48.99,48.96,48.96,3752.0,42.5014,42.5101,42.4841,42.4841,3752.0
2016-10-24 12:10:00,48.97,49.02,48.97,49.0,8071.0,42.4928,42.5361,42.4928,42.5188,8071.0
2016-10-24 12:20:00,49.01,49.05,48.99,49.0,5844.0,42.5275,42.5622,42.5101,42.5188,5844.0
2016-10-24 12:30:00,49.0,49.01,48.84,48.85,49613.0,42.5188,42.5275,42.3799,42.3886,49613.0
2016-10-24 12:40:00,48.85,48.85,48.72,48.79,34078.0,42.3886,42.3886,42.2758,42.3366,34078.0
2016-10-24 12:50:00,48.79,48.8,48.76,48.77,14086.0,42.3366,42.3452,42.3105,42.3192,14086.0
2016-10-24 13:00:00,48.77,48.82,48.76,48.79,16780.0,42.3192,42.3626,42.3105,42.3366,16780.0
2016-10-24 13:10:00,48.8,48.81,48.77,48.78,8591.0,42.3452,42.3539,42.3192,42.3279,8591.0
2016-10-24 13:20:00,48.78,48.8,48.76,48.8,13105.0,42.3279,42.3452,42.3105,42.3452,13105.0
2016-10-24 13:30:00,48.8,48.81,48.76,48.77,14606.0,42.3452,42.3539,42.3105,42.3192,14606.0
2016-10-24 13:40:00,48.77,48.79,48.76,48.77,23823.0,42.3192,42.3366,42.3105,42.3192,23823.0
2016-10-24 13:50:00,48.77,48.8,48.76,48.79,18309.0,42.3192,42.3452,42.3105,42.3366,18309.0
2016-10-24 14:00:00,48.8,48.81,48.78,48.8,25405.0,42.3452,42.3539,42.3279,42.3452,25405.0
2016-10-24 14:10:00,48.8,48.8,48.77,48.8,18595.0,42.3452,42.3452,42.3192,42.3452,18595.0
2016-10-24 14:20:00,48.8,48.81,48.79,48.8,11997.0,42.3452,42.3539,42.3366,42.3452,11997.0
2016-10-24 14:30:00,48.8,48.81,48.79,48.79,25665.0,42.3452,42.3539,42.3366,42.3366,25665.0
2016-10-24 14:40:00,48.8,48.8,48.75,48.78,13842.0,42.3452,42.3452,42.3019,42.3279,13842.0
2016-10-24 14:50:00,48.77,48.8,48.77,48.79,20173.0,42.3192,42.3452,42.3192,42.3366,20173.0
2016-10-24 15:00:00,48.78,48.79,48.71,48.76,28000.0,42.3279,42.3366,42.2671,42.3105,28000.0
2016-10-24 15:10:00,48.76,48.77,48.71,48.71,20131.0,42.3105,42.3192,42.2671,42.2671,20131.0
2016-10-24 15:20:00,48.71,48.72,48.68,48.68,17455.0,42.2671,42.2758,42.2411,42.2411,17455.0
2016-10-24 15:30:00,48.68,48.69,48.65,48.65,39191.0,42.2411,42.2498,42.2151,42.2151,39191.0
2016-10-24 15:40:00,48.64,48.66,48.56,48.64,113888.0,42.2064,42.2238,42.137,42.2064,113888.0
2016-10-24 15:50:00,48.64,48.65,48.54,48.55,191130.0,42.2064,42.2151,42.1196,42.1283,191130.0
2016-10-25 09:30:00,48.45,48.57,48.36,48.55,16748.0,42.0415,42.1457,41.9634,42.1283,16748.0
2016-10-25 09:40:00,48.53,48.55,48.35,48.41,17549.0,42.1109,42.1283,41.9548,42.0068,17549.0
2016-10-25 09:50:00,48.42,48.5,48.38,48.47,19106.0,42.0155,42.0849,41.9808,42.0589,19106.0
2016-10-25 10:00:00,48.51,48.52,48.38,48.5,19663.0,42.0936,42.1023,41.9808,42.0849,19663.0
2016-10-25 10:10:00,48.5,48.5,48.39,48.46,17001.0,42.0849,42.0849,41.9895,42.0502,17001.0
2016-10-25 10:20:00,48.45,48.47,48.37,48.42,20396.0,42.0415,42.0589,41.9721,42.0155,20396.0
2016-10-25 10:30:00,48.41,48.42,48.35,48.37,14150.0,42.0068,42.0155,41.9548,41.9721,14150.0
2016-10-25 10:40:00,48.37,48.4,48.3,48.3,13796.0,41.9721,41.9981,41.9114,41.9114,13796.0
2016-10-25 10:50:00,48.3,48.37,48.29,48.32,14527.0,41.9114,41.9721,41.9027,41.9287,14527.0
2016-10-25 11:00:00,48.33,48.45,48.33,48.45,16745.0,41.9374,42.0415,41.9374,42.0415,16745.0
2016-10-25 11:10:00,48.44,48.46,48.4,48.44,8403.0,42.0329,42.0502,41.9981,42.0329,8403.0
2016-10-25 11:20:00,48.43,48.44,48.4,48.4,6282.0,42.0242,42.0329,41.9981,41.9981,6282.0
2016-10-25 11:30:00,48.41,48.46,48.39,48.43,8378.0,42.0068,42.0502,41.9895,42.0242,8378.0
2016-10-25 11:40:00,48.43,48.46,48.34,48.36,10117.0,42.0242,42.0502,41.9461,41.9634,10117.0
2016-10-25 11:50:00,48.36,48.4,48.35,48.38,6693.0,41.9634,41.9981,41.9548,41.9808,6693.0
2016-10-25 12:00:00,48.37,48.44,48.34,48.39,18222.0,41.9721,42.0329,41.9461,41.9895,18222.0
2016-10-25 12:10:00,48.38,48.43,48.35,48.4,9756.0,41.9808,42.0242,41.9548,41.9981,9756.0
2016-10-25 12:20:00,48.39,48.4,48.36,48.37,4976.0,41.9895,41.9981,41.9634,41.9721,4976.0
2016-10-25 12:30:00,48.37,48.41,48.37,48.41,6527.0,41.9721,42.0068,41.9721,42.0068,6527.0
2016-10-25 12:40:00,48.41,48.49,48.39,48.46,8285.0,42.0068,42.0762,41.9895,42.0502,8285.0
2016-10-25 12:50:00,48.44,48.44,48.42,48.43,5509.0,42.0329,42.0329,42.0155,42.0242,5509.0
2016-10-25 13:00:00,48.44,48.5,48.43,48.49,10249.0,42.0329,42.0849,42.0242,42.0762,10249.0
2016-10-25 13:10:00,48.5,48.52,48.45,48.49,8522.0,42.0849,42.1023,42.0415,42.0762,8522.0
2016-10-25 13:20:00,48.48,48.52,48.47,48.49,7782.0,42.0676,42.1023,42.0589,42.0762,7782.0
2016-10-25 13:30:00,48.49,48.5,48.46,48.48,6517.0,42.0762,42.0849,42.0502,42.0676,6517.0
2016-10-25 13:40:00,48.47,48.5,48.47,48.48,6698.0,42.0589,42.0849,42.0589,42.0676,6698.0
2016-10-25 13:50:00,48.47,48.47,48.4,48.43,46198.0,42.0589,42.0589,41.9981,42.0242,46198.0
2016-10-25 14:00:00,48.43,48.45,48.42,48.42,19400.0,42.0242,42.0415,42.0155,42.0155,19400.0
2016-10-25 14:10:00,48.43,48.44,48.35,48.36,17701.0,42.0242,42.0329,41.9548,41.9634,17701.0
2016-10-25 14:20:00,48.36,48.4,48.36,48.4,9506.0,41.9634,41.9981,41.9634,41.9981,9506.0
2016-10-25 14:30:00,48.39,48.39,48.35,48.38,8940.0,41.9895,41.9895,41.9548,41.9808,8940.0
2016-10-25 14:40:00,48.39,48.42,48.39,48.4,8340.0,41.9895,42.0155,41.9895,41.9981,8340.0
2016-10-25 14:50:00,48.4,48.42,48.39,48.39,8766.0,41.9981,42.0155,41.9895,41.9895,8766.0
2016-10-25 15:00:00,48.4,48.41,48.39,48.39,7610.0,41.9981,42.0068,41.9895,41.9895,7610.0
2016-10-25 15:10:00,48.39,48.4,48.32,48.4,16959.0,41.9895,41.9981,41.9287,41.9981,16959.0
2016-10-25 15:20:00,48.4,48.43,48.36,48.43,25645.0,41.9981,42.0242,41.9634,42.0242,25645.0
2016-10-25 15:30:00,48.42,48.44,48.39,48.43,62508.0,42.0155,42.0329,41.9895,42.0242,62508.0
2016-10-25 15:40:00,48.44,48.44,48.37,48.41,67852.0,42.0329,42.0329,41.9721,42.0068,67852.0
2016-10-25 15:50:00,48.41,48.41,48.33,48.36,96175.0,42.0068,42.0068,41.9374,41.9634,96175.0
2016-10-26 09:30:00,48.22,48.37,48.2,48.35,6136.0,41.842,41.9721,41.8246,41.9548,6136.0
2016-10-26 09:40:00,48.37,48.48,48.37,48.42,11037.0,41.9721,42.0676,41.9721,42.0155,11037.0
2016-10-26 09:50:00,48.45,48.45,48.39,48.39,4085.0,42.0415,42.0415,41.9895,41.9895,4085.0
2016-10-26 10:00:00,48.38,48.48,48.38,48.45,20240.0,41.9808,42.0676,41.9808,42.0415,20240.0
2016-10-26 10:10:00,48.45,48.54,48.45,48.53,9426.0,42.0415,42.1196,42.0415,42.1109,9426.0
2016-10-26 10:20:00,48.53,48.59,48.52,48.59,7476.0,42.1109,42.163,42.1023,42.163,7476.0
2016-10-26 10:30:00,48.59,48.68,48.58,48.66,17515.0,42.163,42.2411,42.1543,42.2238,17515.0
2016-10-26 10:40:00,48.64,48.64,48.58,48.61,9754.0,42.2064,42.2064,42.1543,42.1804,9754.0
2016-10-26 10:50:00,48.61,48.71,48.6,48.71,8044.0,42.1804,42.2671,42.1717,42.2671,8044.0
2016-10-26 11:00:00,48.68,48.72,48.62,48.62,13342.0,42.2411,42.2758,42.189,42.189,13342.0
2016-10-26 11:10:00,48.62,48.66,48.59,48.59,5261.0,42.189,42.2238,42.163,42.163,5261.0
2016-10-26 11:20:00,48.58,48.63,48.58,48.63,7047.0,42.1543,42.1977,42.1543,42.1977,7047.0
2016-10-26 11:30:00,48.64,48.66,48.62,48.64,10329.0,42.2064,42.2238,42.189,42.2064,10329.0
2016-10-26 11:40:00,48.63,48.64,48.58,48.61,10221.0,42.1977,42.2064,42.1543,42.1804,10221.0
2016-10-26 11:50:00,48.63,48.66,48.59,48.59,13062.0,42.1977,42.2238,42.163,42.163,13062.0
2016-10-26 12:00:00,48.6,48.65,48.6,48.65,10746.0,42.1717,42.2151,42.1717,42.2151,10746.0
2016-10-26 12:10:00,48.65,48.68,48.64,48.68,6997.0,42.2151,42.2411,42.2064,42.2411,6997.0
2016-10-26 12:20:00,48.68,48.71,48.67,48.69,4404.0,42.2411,42.2671,42.2324,42.2498,4404.0
2016-10-26 12:30:00,48.69,48.71,48.67,48.69,2163.0,42.2498,42.2671,42.2324,42.2498,2163.0
2016-10-26 12:40:00,48.7,48.71,48.63,48.63,6650.0,42.2585,42.2671,42.1977,42.1977,6650.0
2016-10-26 12:50:00,48.63,48.65,48.62,48.62,4508.0,42.1977,42.2151,42.189,42.189,4508.0
2016-10-26 13:00:00,48.62,48.65,48.61,48.63,5034.0,42.189,42.2151,42.1804,42.1977,5034.0
2016-10-26 13:10:00,48.63,48.63,48.58,48.6,3762.0,42.1977,42.1977,42.1543,42.1717,3762.0
2016-10-26 13:20:00,48.6,48.61,48.6,48.61,1713.0,42.1717,42.1804,42.1717,42.1804,1713.0
2016-10-26 13:30:00,48.6,48.62,48.59,48.59,9685.0,42.1717,42.189,42.163,42.163,9685.0
2016-10-26 13:40:00,48.6,48.6,48.54,48.56,29169.0,42.1717,42.1717,42.1196,42.137,29169.0
2016-10-26 13:50:00,48.56,48.56,48.52,48.54,11230.0,42.137,42.137,42.1023,42.1196,11230.0
2016-10-26 14:00:00,48.55,48.55,48.47,48.5,14423.0,42.1283,42.1283,42.0589,42.0849,14423.0
2016-10-26 14:10:00,48.51,48.55,48.5,48.54,5177.0,42.0936,42.1283,42.0849,42.1196,5177.0
2016-10-26 14:20:00,48.54,48.54,48.5,48.54,13708.0,42.1196,42.1196,42.0849,42.1196,13708.0
2016-10-26 14:30:00,48.52,48.56,48.5,48.56,6688.0,42.1023,42.137,42.0849,42.137,6688.0
2016-10-26 14:40:00,48.57,48.58,48.49,48.5,10586.0,42.1457,42.1543,42.0762,42.0849,10586.0
2016-10-26 14:50:00,48.49,48.56,48.47,48.55,7602.0,42.0762,42.137,42.0589,42.1283,7602.0
2016-10-26 15:00:00,48.55,48.55,48.5,48.52,12563.0,42.1283,42.1283,42.0849,42.1023,12563.0
2016-10-26 15:10:00,48.53,48.56,48.53,48.54,9931.0,42.1109,42.137,42.1109,42.1196,9931.0
2016-10-26 15:20:00,48.54,48.56,48.53,48.53,14592.0,42.1196,42.137,42.1109,42.1109,14592.0
2016-10-26 15:30:00,48.54,48.54,48.5,48.54,14676.0,42.1196,42.1196,42.0849,42.1196,14676.0
2016-10-26 15:40:00,48.53,48.59,48.52,48.56,20950.0,42.1109,42.163,42.1023,42.137,20950.0
2016-10-26 15:50:00,48.56,48.57,48.46,48.51,64353.0,42.137,42.1457,42.0502,42.0936,64353.0
2016-10-27 09:30:00,48.68,48.78,48.5,48.55,12716.0,42.2411,42.3279,42.0849,42.1283,12716.0
2016-10-27 09:40:00,48.58,48.63,48.45,48.45,15707.0,42.1543,42.1977,42.0415,42.0415,15707.0
2016-10-27 09:50:00,48.45,48.54,48.36,48.4,12736.0,42.0415,42.1196,41.9634,41.9981,12736.0
2016-10-27 10:00:00,48.41,48.42,48.26,48.26,14227.0,42.0068,42.0155,41.8767,41.8767,14227.0
2016-10-27 10:10:00,48.28,48.29,48.11,48.13,10810.0,41.894,41.9027,41.7465,41.7639,10810.0
2016-10-27 10:20:00,48.13,48.19,48.11,48.17,26460.0,41.7639,41.8159,41.7465,41.7986,26460.0
2016-10-27 10:30:00,48.18,48.19,48.1,48.11,14612.0,41.8072,41.8159,41.7378,41.7465,14612.0
2016-10-27 10:40:00,48.11,48.17,48.11,48.15,8682.0,41.7465,41.7986,41.7465,41.7812,8682.0
2016-10-27 10:50:00,48.15,48.16,48.06,48.1,14950.0,41.7812,41.7899,41.7031,41.7378,14950.0
2016-10-27 11:00:00,48.1,48.24,48.08,48.24,16060.0,41.7378,41.8593,41.7205,41.8593,16060.0
2016-10-27 11:10:00,48.26,48.27,48.18,48.23,12953.0,41.8767,41.8853,41.8072,41.8506,12953.0
2016-10-27 11:20:00,48.23,48.23,48.15,48.19,16517.0,41.8506,41.8506,41.7812,41.8159,16517.0
2016-10-27 11:30:00,48.19,48.3,48.18,48.23,14575.0,41.8159,41.9114,41.8072,41.8506,14575.0
2016-10-27 11:40:00,48.23,48.31,48.22,48.3,11724.0,41.8506,41.92,41.842,41.9114,11724.0
2016-10-27 11:50:00,48.3,48.4,48.29,48.4,9140.0,41.9114,41.9981,41.9027,41.9981,9140.0
2016-10-27 12:00:00,48.42,48.47,48.38,48.47,14529.0,42.0155,42.0589,41.9808,42.0589,14529.0
2016-10-27 12:10:00,48.46,48.49,48.38,48.39,19524.0,42.0502,42.0762,41.9808,41.9895,19524.0
2016-10-27 12:20:00,48.38,48.38,48.28,48.28,9927.0,41.9808,41.9808,41.894,41.894,9927.0
2016-10-27 12:30:00,48.28,48.29,48.23,48.28,12015.0,41.894,41.9027,41.8506,41.894,12015.0
2016-10-27 12:40:00,48.28,48.33,48.26,48.33,9703.0,41.894,41.9374,41.8767,41.9374,9703.0
2016-10-27 12:50:00,48.32,48.36,48.32,48.36,11252.0,41.9287,41.9634,41.9287,41.9634,11252.0
2016-10-27 13:00:00,48.35,48.38,48.29,48.29,19242.0,41.9548,41.9808,41.9027,41.9027,19242.0
2016-10-27 13:10:00,48.29,48.31,48.27,48.27,15057.0,41.9027,41.92,41.8853,41.8853,15057.0
2016-10-27 13:20:00,48.27,48.28,48.2,48.24,14123.0,41.8853,41.894,41.8246,41.8593,14123.0
2016-10-27 13:30:00,48.25,48.33,48.24,48.33,13067.0,41.868,41.9374,41.8593,41.9374,13067.0
2016-10-27 13:40:00,48.33,48.34,48.27,48.28,11529.0,41.9374,41.9461,41.8853,41.894,11529.0
2016-10-27 13:50:00,48.27,48.33,48.27,48.29,11702.0,41.8853,41.9374,41.8853,41.9027,11702.0
2016-10-27 14:00:00,48.29,48.33,48.27,48.32,15760.0,41.9027,41.9374,41.8853,41.9287,15760.0
2016-10-27 14:10:00,48.32,48.35,48.27,48.28,16343.0,41.9287,41.9548,41.8853,41.894,16343.0
2016-10-27 14:20:00,48.27,48.31,48.26,48.31,11248.0,41.8853,41.92,41.8767,41.92,11248.0
2016-10-27 14:30:00,48.32,48.32,48.2,48.27,14530.0,41.9287,41.9287,41.8246,41.8853,14530.0
2016-10-27 14:40:00,48.27,48.27,48.21,48.22,12355.0,41.8853,41.8853,41.8333,41.842,12355.0
2016-10-27 14:50:00,48.21,48.24,48.19,48.23,13614.0,41.8333,41.8593,41.8159,41.8506,13614.0
2016-10-27 15:00:00,48.23,48.26,48.19,48.21,23620.0,41.8506,41.8767,41.8159,41.8333,23620.0
2016-10-27 15:10:00,48.2,48.2,48.1,48.12,24346.0,41.8246,41.8246,41.7378,41.7552,24346.0
2016-10-27 15:20:00,48.11,48.16,48.1,48.16,28005.0,41.7465,41.7899,41.7378,41.7899,28005.0
2016-10-27 15:30:00,48.16,48.18,48.13,48.15,28844.0,41.7899,41.8072,41.7639,41.7812,28844.0
2016-10-27 15:40:00,48.16,48.16,48.09,48.13,49806.0,41.7899,41.7899,41.7291,41.7639,49806.0
2016-10-27 15:50:00,48.13,48.16,48.08,48.1,79527.0,41.7639,41.7899,41.7205,41.7378,79527.0
2016-10-28 09:30:00,48.98,49.7,48.24,48.27,57005.0,42.5014,43.1262,41.8593,41.8853,57005.0
2016-10-28 09:40:00,48.37,48.78,48.0,48.01,40353.0,41.9721,42.3279,41.6511,41.6597,40353.0
2016-10-28 09:50:00,48.04,48.42,47.76,48.42,21010.0,41.6858,42.0155,41.4428,42.0155,21010.0
2016-10-28 10:00:00,48.4,48.41,48.08,48.19,28126.0,41.9981,42.0068,41.7205,41.8159,28126.0
2016-10-28 10:10:00,48.16,48.49,48.16,48.41,26833.0,41.7899,42.0762,41.7899,42.0068,26833.0
2016-10-28 10:20:00,48.37,48.46,48.3,48.43,12750.0,41.9721,42.0502,41.9114,42.0242,12750.0
2016-10-28 10:30:00,48.39,48.48,48.36,48.47,10513.0,41.9895,42.0676,41.9634,42.0589,10513.0
2016-10-28 10:40:00,48.47,48.54,48.42,48.54,20560.0,42.0589,42.1196,42.0155,42.1196,20560.0
2016-10-28 10:50:00,48.54,48.55,48.37,48.38,9583.0,42.1196,42.1283,41.9721,41.9808,9583.0
2016-10-28 11:00:00,48.39,48.4,48.31,48.32,10574.0,41.9895,41.9981,41.92,41.9287,10574.0
2016-10-28 11:10:00,48.32,48.39,48.31,48.36,21235.0,41.9287,41.9895,41.92,41.9634,21235.0
2016-10-28 11:20:00,48.37,48.5,48.36,48.5,12772.0,41.9721,42.0849,41.9634,42.0849,12772.0
2016-10-28 11:30:00,48.5,48.51,48.41,48.42,14614.0,42.0849,42.0936,42.0068,42.0155,14614.0
2016-10-28 11:40:00,48.44,48.46,48.38,48.41,14198.0,42.0329,42.0502,41.9808,42.0068,14198.0
2016-10-28 11:50:00,48.4,48.45,48.37,48.39,11849.0,41.9981,42.0415,41.9721,41.9895,11849.0
2016-10-28 12:00:00,48.41,48.49,48.41,48.46,8715.0,42.0068,42.0762,42.0068,42.0502,8715.0
2016-10-28 12:10:00,48.45,48.52,48.41,48.5,9296.0,42.0415,42.1023,42.0068,42.0849,9296.0
2016-10-28 12:20:00,48.49,48.51,48.42,48.48,6689.0,42.0762,42.0936,42.0155,42.0676,6689.0
2016-10-28 12:30:00,48.48,48.48,48.38,48.45,6679.0,42.0676,42.0676,41.9808,42.0415,6679.0
2016-10-28 12:40:00,48.49,48.54,48.47,48.51,7479.0,42.0762,42.1196,42.0589,42.0936,7479.0
2016-10-28 12:50:00,48.53,48.63,48.52,48.63,11944.0,42.1109,42.1977,42.1023,42.1977,11944.0
2016-10-28 13:00:00,48.63,48.63,48.32,48.32,15717.0,42.1977,42.1977,41.9287,41.9287,15717.0
2016-10-28 13:10:00,48.29,48.42,48.23,48.29,10910.0,41.9027,42.0155,41.8506,41.9027,10910.0
2016-10-28 13:20:00,48.32,48.37,48.27,48.27,5465.0,41.9287,41.9721,41.8853,41.8853,5465.0
2016-10-28 13:30:00,48.26,48.26,47.96,48.02,11500.0,41.8767,41.8767,41.6163,41.6684,11500.0
2016-10-28 13:40:00,48.01,48.16,48.0,48.1,7542.0,41.6597,41.7899,41.6511,41.7378,7542.0
2016-10-28 13:50:00,48.1,48.12,48.02,48.07,12757.0,41.7378,41.7552,41.6684,41.7118,12757.0
2016-10-28 14:00:00,48.1,48.21,48.08,48.19,11326.0,41.7378,41.8333,41.7205,41.8159,11326.0
2016-10-28 14:10:00,48.19,48.37,48.17,48.3,13577.0,41.8159,41.9721,41.7986,41.9114,13577.0
2016-10-28 14:20:00,48.29,48.4,48.29,48.35,8692.0,41.9027,41.9981,41.9027,41.9548,8692.0
2016-10-28 14:30:00,48.33,48.41,48.3,48.3,5752.0,41.9374,42.0068,41.9114,41.9114,5752.0
2016-10-28 14:40:00,48.29,48.37,48.27,48.35,8663.0,41.9027,41.9721,41.8853,41.9548,8663.0
2016-10-28 14:50:00,48.35,48.54,48.35,48.5,22266.0,41.9548,42.1196,41.9548,42.0849,22266.0
2016-10-28 15:00:00,48.5,48.5,48.38,48.39,19399.0,42.0849,42.0849,41.9808,41.9895,19399.0
2016-10-28 15:10:00,48.4,48.42,48.33,48.4,13185.0,41.9981,42.0155,41.9374,41.9981,13185.0
2016-10-28 15:20:00,48.41,48.46,48.38,48.42,21457.0,42.0068,42.0502,41.9808,42.0155,21457.0
2016-10-28 15:30:00,48.41,48.43,48.35,48.41,27551.0,42.0068,42.0242,41.9548,42.0068,27551.0
2016-10-28 15:40:00,48.41,48.42,48.31,48.38,52655.0,42.0068,42.0155,41.92,41.9808,52655.0
2016-10-28 15:50:00,48.39,48.42,48.31,48.34,88097.0,41.9895,42.0155,41.92,41.9461,88097.0
2016-10-31 09:30:00,48.51,48.55,48.26,48.34,18485.0,42.0936,42.1283,41.8767,41.9461,18485.0
2016-10-31 09:40:00,48.3,48.31,48.12,48.24,16933.0,41.9114,41.92,41.7552,41.8593,16933.0
2016-10-31 09:50:00,48.25,48.31,48.25,48.25,8617.0,41.868,41.92,41.868,41.868,8617.0
2016-10-31 10:00:00,48.24,48.29,48.21,48.23,22555.0,41.8593,41.9027,41.8333,41.8506,22555.0
2016-10-31 10:10:00,48.19,48.27,48.18,48.2,10929.0,41.8159,41.8853,41.8072,41.8246,10929.0
2016-10-31 10:20:00,48.21,48.32,48.21,48.31,12600.0,41.8333,41.9287,41.8333,41.92,12600.0
2016-10-31 10:30:00,48.31,48.35,48.17,48.23,33362.0,41.92,41.9548,41.7986,41.8506,33362.0
2016-10-31 10:40:00,48.22,48.33,48.22,48.33,20036.0,41.842,41.9374,41.842,41.9374,20036.0
2016-10-31 10:50:00,48.32,48.44,48.3,48.32,15640.0,41.9287,42.0329,41.9114,41.9287,15640.0
2016-10-31 11:00:00,48.33,48.43,48.32,48.33,15022.0,41.9374,42.0242,41.9287,41.9374,15022.0
2016-10-31 11:10:00,48.34,48.38,48.32,48.38,10701.0,41.9461,41.9808,41.9287,41.9808,10701.0
2016-10-31 11:20:00,48.38,48.41,48.33,48.41,8746.0,41.9808,42.0068,41.9374,42.0068,8746.0
2016-10-31 11:30:00,48.41,48.43,48.35,48.38,7984.0,42.0068,42.0242,41.9548,41.9808,7984.0
2016-10-31 11:40:00,48.35,48.35,48.31,48.32,5500.0,41.9548,41.9548,41.92,41.9287,5500.0
2016-10-31 11:50:00,48.33,48.43,48.33,48.42,7950.0,41.9374,42.0242,41.9374,42.0155,7950.0
2016-10-31 12:00:00,48.42,48.42,48.31,48.33,9555.0,42.0155,42.0155,41.92,41.9374,9555.0
2016-10-31 12:10:00,48.33,48.35,48.32,48.35,9336.0,41.9374,41.9548,41.9287,41.9548,9336.0
2016-10-31 12:20:00,48.36,48.37,48.31,48.35,13872.0,41.9634,41.9721,41.92,41.9548,13872.0
2016-10-31 12:30:00,48.36,48.39,48.33,48.36,8371.0,41.9634,41.9895,41.9374,41.9634,8371.0
2016-10-31 12:40:00,48.37,48.4,48.35,48.36,6240.0,41.9721,41.9981,41.9548,41.9634,6240.0
2016-10-31 12:50:00,48.36,48.41,48.36,48.41,6620.0,41.9634,42.0068,41.9634,42.0068,6620.0
2016-10-31 13:00:00,48.41,48.42,48.39,48.41,5855.0,42.0068,42.0155,41.9895,42.0068,5855.0
2016-10-31 13:10:00,48.4,48.4,48.32,48.33,9868.0,41.9981,41.9981,41.9287,41.9374,9868.0
2016-10-31 13:20:00,48.34,48.39,48.34,48.37,7244.0,41.9461,41.9895,41.9461,41.9721,7244.0
2016-10-31 13:30:00,48.37,48.41,48.34,48.36,16995.0,41.9721,42.0068,41.9461,41.9634,16995.0
2016-10-31 13:40:00,48.36,48.37,48.35,48.36,10470.0,41.9634,41.9721,41.9548,41.9634,10470.0
2016-10-31 13:50:00,48.37,48.4,48.34,48.34,37818.0,41.9721,41.9981,41.9461,41.9461,37818.0
2016-10-31 14:00:00,48.34,48.38,48.29,48.29,10836.0,41.9461,41.9808,41.9027,41.9027,10836.0
2016-10-31 14:10:00,48.29,48.33,48.23,48.32,30776.0,41.9027,41.9374,41.8506,41.9287,30776.0
2016-10-31 14:20:00,48.32,48.33,48.27,48.28,13877.0,41.9287,41.9374,41.8853,41.894,13877.0
2016-10-31 14:30:00,48.28,48.31,48.28,48.3,10140.0,41.894,41.92,41.894,41.9114,10140.0
2016-10-31 14:40:00,48.31,48.31,48.23,48.23,11576.0,41.92,41.92,41.8506,41.8506,11576.0
2016-10-31 14:50:00,48.22,48.26,48.22,48.25,4260.0,41.842,41.8767,41.842,41.868,4260.0
2016-10-31 15:00:00,48.26,48.31,48.24,48.31,16718.0,41.8767,41.92,41.8593,41.92,16718.0
2016-10-31 15:10:00,48.3,48.37,48.29,48.3,22751.0,41.9114,41.9721,41.9027,41.9114,22751.0
2016-10-31 15:20:00,48.3,48.38,48.29,48.38,17367.0,41.9114,41.9808,41.9027,41.9808,17367.0
2016-10-31 15:30:00,48.38,48.4,48.29,48.33,28876.0,41.9808,41.9981,41.9027,41.9374,28876.0
2016-10-31 15:40:00,48.32,48.36,48.31,48.34,34124.0,41.9287,41.9634,41.92,41.9461,34124.0
2016-10-31 15:50:00,48.34,48.34,48.23,48.24,105828.0,41.9461,41.9461,41.8506,41.8593,105828.0
2016-11-01 09:30:00,48.39,48.42,48.25,48.34,11423.0,41.9895,42.0155,41.868,41.9461,11423.0
2016-11-01 09:40:00,48.32,48.32,48.21,48.28,5084.0,41.9287,41.9287,41.8333,41.894,5084.0
2016-11-01 09:50:00,48.27,48.36,48.22,48.28,11466.0,41.8853,41.9634,41.842,41.894,11466.0
2016-11-01 10:00:00,48.26,48.26,48.06,48.08,12974.0,41.8767,41.8767,41.7031,41.7205,12974.0
2016-11-01 10:10:00,48.07,48.12,48.03,48.11,12765.0,41.7118,41.7552,41.6771,41.7465,12765.0
2016-11-01 10:20:00,48.1,48.1,48.02,48.02,11068.0,41.7378,41.7378,41.6684,41.6684,11068.0
2016-11-01 10:30:00,48.02,48.05,47.97,47.97,6567.0,41.6684,41.6944,41.625,41.625,6567.0
2016-11-01 10:40:00,47.96,47.99,47.92,47.96,9823.0,41.6163,41.6424,41.5816,41.6163,9823.0
2016-11-01 10:50:00,47.96,48.09,47.94,48.08,6366.0,41.6163,41.7291,41.599,41.7205,6366.0
2016-11-01 11:00:00,48.08,48.14,48.08,48.13,7491.0,41.7205,41.7725,41.7205,41.7639,7491.0
2016-11-01 11:10:00,48.12,48.12,48.06,48.06,7174.0,41.7552,41.7552,41.7031,41.7031,7174.0
2016-11-01 11:20:00,48.05,48.05,47.97,48.01,46524.0,41.6944,41.6944,41.625,41.6597,46524.0
2016-11-01 11:30:00,48.0,48.02,47.93,48.02,18625.0,41.6511,41.6684,41.5903,41.6684,18625.0
2016-11-01 11:40:00,48.02,48.08,48.0,48.06,7587.0,41.6684,41.7205,41.6511,41.7031,7587.0
2016-11-01 11:50:00,48.05,48.05,47.98,47.99,6275.0,41.6944,41.6944,41.6337,41.6424,6275.0
2016-11-01 12:00:00,47.97,48.02,47.94,47.94,7456.0,41.625,41.6684,41.599,41.599,7456.0
2016-11-01 12:10:00,47.94,47.95,47.88,47.89,8640.0,41.599,41.6077,41.5469,41.5556,8640.0
2016-11-01 12:20:00,47.89,47.9,47.87,47.87,3755.0,41.5556,41.5643,41.5382,41.5382,3755.0
2016-11-01 12:30:00,47.85,47.93,47.85,47.91,6432.0,41.5209,41.5903,41.5209,41.573,6432.0
2016-11-01 12:40:00,47.91,47.91,47.81,47.81,9597.0,41.573,41.573,41.4862,41.4862,9597.0
2016-11-01 12:50:00,47.79,47.91,47.79,47.89,12663.0,41.4688,41.573,41.4688,41.5556,12663.0
2016-11-01 13:00:00,47.9,47.93,47.9,47.92,4400.0,41.5643,41.5903,41.5643,41.5816,4400.0
2016-11-01 13:10:00,47.92,47.95,47.86,47.88,9228.0,41.5816,41.6077,41.5296,41.5469,9228.0
2016-11-01 13:20:00,47.86,47.93,47.83,47.93,10217.0,41.5296,41.5903,41.5035,41.5903,10217.0
2016-11-01 13:30:00,47.92,47.93,47.79,47.8,14429.0,41.5816,41.5903,41.4688,41.4775,14429.0
2016-11-01 13:40:00,47.79,47.81,47.68,47.7,15364.0,41.4688,41.4862,41.3734,41.3907,15364.0
2016-11-01 13:50:00,47.72,47.77,47.71,47.74,7398.0,41.4081,41.4515,41.3994,41.4254,7398.0
2016-11-01 14:00:00,47.74,47.75,47.65,47.66,8556.0,41.4254,41.4341,41.3473,41.356,8556.0
2016-11-01 14:10:00,47.66,47.69,47.53,47.59,11192.0,41.356,41.3821,41.2432,41.2953,11192.0
2016-11-01 14:20:00,47.56,47.71,47.56,47.71,11405.0,41.2693,41.3994,41.2693,41.3994,11405.0
2016-11-01 14:30:00,47.71,47.76,47.67,47.7,12826.0,41.3994,41.4428,41.3647,41.3907,12826.0
2016-11-01 14:40:00,47.72,47.73,47.65,47.65,16473.0,41.4081,41.4168,41.3473,41.3473,16473.0
2016-11-01 14:50:00,47.65,47.69,47.63,47.63,13877.0,41.3473,41.3821,41.33,41.33,13877.0
2016-11-01 15:00:00,47.62,47.69,47.57,47.68,20213.0,41.3213,41.3821,41.2779,41.3734,20213.0
2016-11-01 15:10:00,47.68,47.69,47.59,47.66,21226.0,41.3734,41.3821,41.2953,41.356,21226.0
2016-11-01 15:20:00,47.65,47.7,47.63,47.7,25155.0,41.3473,41.3907,41.33,41.3907,25155.0
2016-11-01 15:30:00,47.7,47.71,47.62,47.67,36151.0,41.3907,41.3994,41.3213,41.3647,36151.0
2016-11-01 15:40:00,47.67,47.73,47.64,47.67,57713.0,41.3647,41.4168,41.3387,41.3647,57713.0
2016-11-01 15:50:00,47.68,47.71,47.63,47.65,80128.0,41.3734,41.3994,41.33,41.3473,80128.0
2016-11-02 09:30:00,47.6,47.79,47.57,47.66,13019.0,41.304,41.4688,41.2779,41.356,13019.0
2016-11-02 09:40:00,47.67,47.8,47.59,47.72,11079.0,41.3647,41.4775,41.2953,41.4081,11079.0
2016-11-02 09:50:00,47.77,47.81,47.74,47.77,5140.0,41.4515,41.4862,41.4254,41.4515,5140.0
2016-11-02 10:00:00,47.78,47.84,47.74,47.82,5225.0,41.4602,41.5122,41.4254,41.4949,5225.0
2016-11-02 10:10:00,47.82,47.83,47.73,47.77,11967.0,41.4949,41.5035,41.4168,41.4515,11967.0
2016-11-02 10:20:00,47.75,47.77,47.73,47.76,11449.0,41.4341,41.4515,41.4168,41.4428,11449.0
2016-11-02 10:30:00,47.75,47.79,47.68,47.79,20647.0,41.4341,41.4688,41.3734,41.4688,20647.0
2016-11-02 10:40:00,47.79,47.8,47.71,47.77,13355.0,41.4688,41.4775,41.3994,41.4515,13355.0
2016-11-02 10:50:00,47.76,47.76,47.58,47.59,38097.0,41.4428,41.4428,41.2866,41.2953,38097.0
2016-11-02 11:00:00,47.6,47.67,47.59,47.67,18640.0,41.304,41.3647,41.2953,41.3647,18640.0
2016-11-02 11:10:00,47.67,47.71,47.65,47.69,17867.0,41.3647,41.3994,41.3473,41.3821,17867.0
2016-11-02 11:20:00,47.65,47.67,47.63,47.65,5575.0,41.3473,41.3647,41.33,41.3473,5575.0
2016-11-02 11:30:00,47.64,47.64,47.6,47.61,24450.0,41.3387,41.3387,41.304,41.3126,24450.0
2016-11-02 11:40:00,47.62,47.65,47.59,47.63,7389.0,41.3213,41.3473,41.2953,41.33,7389.0
2016-11-02 11:50:00,47.62,47.62,47.55,47.58,10471.0,41.3213,41.3213,41.2606,41.2866,10471.0
2016-11-02 12:00:00,47.56,47.59,47.52,47.57,11191.0,41.2693,41.2953,41.2345,41.2779,11191.0
2016-11-02 12:10:00,47.58,47.61,47.54,47.57,17950.0,41.2866,41.3126,41.2519,41.2779,17950.0
2016-11-02 12:20:00,47.57,47.58,47.5,47.51,18294.0,41.2779,41.2866,41.2172,41.2259,18294.0
2016-11-02 12:30:00,47.52,47.54,47.48,47.49,11130.0,41.2345,41.2519,41.1998,41.2085,11130.0
2016-11-02 12:40:00,47.51,47.57,47.48,47.49,18672.0,41.2259,41.2779,41.1998,41.2085,18672.0
2016-11-02 12:50:00,47.49,47.52,47.49,47.51,9093.0,41.2085,41.2345,41.2085,41.2259,9093.0
2016-11-02 13:00:00,47.52,47.55,47.5,47.51,11467.0,41.2345,41.2606,41.2172,41.2259,11467.0
2016-11-02 13:10:00,47.51,47.51,47.42,47.42,9567.0,41.2259,41.2259,41.1478,41.1478,9567.0
2016-11-02 13:20:00,47.43,47.49,47.43,47.48,9347.0,41.1564,41.2085,41.1564,41.1998,9347.0
2016-11-02 13:30:00,47.49,47.5,47.41,47.43,8408.0,41.2085,41.2172,41.1391,41.1564,8408.0
2016-11-02 13:40:00,47.44,47.45,47.4,47.42,10378.0,41.1651,41.1738,41.1304,41.1478,10378.0
2016-11-02 13:50:00,47.41,47.51,47.4,47.49,12335.0,41.1391,41.2259,41.1304,41.2085,12335.0
2016-11-02 14:00:00,47.5,47.54,47.33,47.35,19483.0,41.2172,41.2519,41.0697,41.087,19483.0
2016-11-02 14:10:00,47.36,47.48,47.36,47.47,15644.0,41.0957,41.1998,41.0957,41.1912,15644.0
2016-11-02 14:20:00,47.47,47.55,47.41,47.48,19833.0,41.1912,41.2606,41.1391,41.1998,19833.0
2016-11-02 14:30:00,47.49,47.56,47.45,47.5,22235.0,41.2085,41.2693,41.1738,41.2172,22235.0
2016-11-02 14:40:00,47.49,47.51,47.42,47.42,12402.0,41.2085,41.2259,41.1478,41.1478,12402.0
2016-11-02 14:50:00,47.42,47.43,47.37,47.4,14365.0,41.1478,41.1564,41.1044,41.1304,14365.0
2016-11-02 15:00:00,47.39,47.4,47.34,47.4,23600.0,41.1217,41.1304,41.0784,41.1304,23600.0
2016-11-02 15:10:00,47.41,47.41,47.35,47.37,19537.0,41.1391,41.1391,41.087,41.1044,19537.0
2016-11-02 15:20:00,47.36,47.44,47.35,47.4,23159.0,41.0957,41.1651,41.087,41.1304,23159.0
2016-11-02 15:30:00,47.41,47.43,47.35,47.36,30332.0,41.1391,41.1564,41.087,41.0957,30332.0
2016-11-02 15:40:00,47.36,47.43,47.35,47.4,56112.0,41.0957,41.1564,41.087,41.1304,56112.0
2016-11-02 15:50:00,47.4,47.41,47.32,47.34,96341.0,41.1304,41.1391,41.061,41.0784,96341.0
2016-11-03 09:30:00,47.49,47.74,47.49,47.67,15779.0,41.2085,41.4254,41.2085,41.3647,15779.0
2016-11-03 09:40:00,47.6,47.74,47.6,47.66,7915.0,41.304,41.4254,41.304,41.356,7915.0
2016-11-03 09:50:00,47.65,47.71,47.57,47.7,12172.0,41.3473,41.3994,41.2779,41.3907,12172.0
2016-11-03 10:00:00,47.65,47.77,47.61,47.77,9614.0,41.3473,41.4515,41.3126,41.4515,9614.0
2016-11-03 10:10:00,47.79,47.8,47.71,47.77,12225.0,41.4688,41.4775,41.3994,41.4515,12225.0
2016-11-03 10:20:00,47.8,47.91,47.8,47.88,6099.0,41.4775,41.573,41.4775,41.5469,6099.0
2016-11-03 10:30:00,47.88,47.98,47.87,47.98,5594.0,41.5469,41.6337,41.5382,41.6337,5594.0
2016-11-03 10:40:00,47.97,48.05,47.95,48.02,12216.0,41.625,41.6944,41.6077,41.6684,12216.0
2016-11-03 10:50:00,48.01,48.07,48.01,48.07,14980.0,41.6597,41.7118,41.6597,41.7118,14980.0
2016-11-03 11:00:00,48.07,48.13,48.06,48.11,8863.0,41.7118,41.7639,41.7031,41.7465,8863.0
2016-11-03 11:10:00,48.11,48.14,48.08,48.13,10535.0,41.7465,41.7725,41.7205,41.7639,10535.0
2016-11-03 11:20:00,48.14,48.16,48.12,48.13,4985.0,41.7725,41.7899,41.7552,41.7639,4985.0
2016-11-03 11:30:00,48.13,48.15,48.1,48.1,24203.0,41.7639,41.7812,41.7378,41.7378,24203.0
2016-11-03 11:40:00,48.1,48.1,47.95,48.0,5398.0,41.7378,41.7378,41.6077,41.6511,5398.0
2016-11-03 11:50:00,48.0,48.05,47.96,47.96,5320.0,41.6511,41.6944,41.6163,41.6163,5320.0
2016-11-03 12:00:00,47.95,47.97,47.86,47.86,6260.0,41.6077,41.625,41.5296,41.5296,6260.0
2016-11-03 12:10:00,47.85,47.86,47.81,47.83,5917.0,41.5209,41.5296,41.4862,41.5035,5917.0
2016-11-03 12:20:00,47.8,47.83,47.76,47.78,7375.0,41.4775,41.5035,41.4428,41.4602,7375.0
2016-11-03 12:30:00,47.78,47.8,47.76,47.77,5489.0,41.4602,41.4775,41.4428,41.4515,5489.0
2016-11-03 12:40:00,47.77,47.79,47.71,47.74,12034.0,41.4515,41.4688,41.3994,41.4254,12034.0
2016-11-03 12:50:00,47.74,47.82,47.74,47.79,10722.0,41.4254,41.4949,41.4254,41.4688,10722.0
2016-11-03 13:00:00,47.78,47.79,47.74,47.79,3713.0,41.4602,41.4688,41.4254,41.4688,3713.0
2016-11-03 13:10:00,47.79,47.8,47.76,47.8,4375.0,41.4688,41.4775,41.4428,41.4775,4375.0
2016-11-03 13:20:00,47.79,47.86,47.76,47.85,12237.0,41.4688,41.5296,41.4428,41.5209,12237.0
2016-11-03 13:30:00,47.84,47.84,47.73,47.75,6100.0,41.5122,41.5122,41.4168,41.4341,6100.0
2016-11-03 13:40:00,47.74,47.74,47.67,47.71,7130.0,41.4254,41.4254,41.3647,41.3994,7130.0
2016-11-03 13:50:00,47.71,47.73,47.63,47.66,10843.0,41.3994,41.4168,41.33,41.356,10843.0
2016-11-03 14:00:00,47.67,47.67,47.62,47.64,18273.0,41.3647,41.3647,41.3213,41.3387,18273.0
2016-11-03 14:10:00,47.67,47.72,47.64,47.64,8358.0,41.3647,41.4081,41.3387,41.3387,8358.0
2016-11-03 14:20:00,47.65,47.72,47.65,47.72,9111.0,41.3473,41.4081,41.3473,41.4081,9111.0
2016-11-03 14:30:00,47.73,47.77,47.72,47.75,16435.0,41.4168,41.4515,41.4081,41.4341,16435.0
2016-11-03 14:40:00,47.76,47.76,47.72,47.76,12238.0,41.4428,41.4428,41.4081,41.4428,12238.0
2016-11-03 14:50:00,47.76,47.77,47.72,47.73,9796.0,41.4428,41.4515,41.4081,41.4168,9796.0
2016-11-03 15:00:00,47.74,47.74,47.67,47.67,10864.0,41.4254,41.4254,41.3647,41.3647,10864.0
2016-11-03 15:10:00,47.67,47.71,47.67,47.67,19677.0,41.3647,41.3994,41.3647,41.3647,19677.0
2016-11-03 15:20:00,47.66,47.68,47.63,47.63,12698.0,41.356,41.3734,41.33,41.33,12698.0
2016-11-03 15:30:00,47.64,47.65,47.57,47.59,21741.0,41.3387,41.3473,41.2779,41.2953,21741.0
2016-11-03 15:40:00,47.59,47.63,47.56,47.61,42848.0,41.2953,41.33,41.2693,41.3126,42848.0
2016-11-03 15:50:00,47.6,47.68,47.59,47.67,55817.0,41.304,41.3734,41.2953,41.3647,55817.0
2016-11-04 09:30:00,47.64,47.69,47.34,47.42,22285.0,41.3387,41.3821,41.0784,41.1478,22285.0
2016-11-04 09:40:00,47.42,47.42,47.26,47.28,14508.0,41.1478,41.1478,41.0089,41.0263,14508.0
2016-11-04 09:50:00,47.29,47.34,47.16,47.22,18424.0,41.035,41.0784,40.9222,40.9742,18424.0
2016-11-04 10:00:00,47.22,47.36,47.21,47.34,28022.0,40.9742,41.0957,40.9655,41.0784,28022.0
2016-11-04 10:10:00,47.34,47.36,47.22,47.33,14879.0,41.0784,41.0957,40.9742,41.0697,14879.0
2016-11-04 10:20:00,47.34,47.38,47.31,47.38,20479.0,41.0784,41.1131,41.0523,41.1131,20479.0
2016-11-04 10:30:00,47.37,47.43,47.33,47.4,12350.0,41.1044,41.1564,41.0697,41.1304,12350.0
2016-11-04 10:40:00,47.41,47.54,47.4,47.44,13308.0,41.1391,41.2519,41.1304,41.1651,13308.0
2016-11-04 10:50:00,47.44,47.6,47.43,47.57,14536.0,41.1651,41.304,41.1564,41.2779,14536.0
2016-11-04 11:00:00,47.57,47.64,47.51,47.51,19237.0,41.2779,41.3387,41.2259,41.2259,19237.0
2016-11-04 11:10:00,47.51,47.67,47.5,47.65,18805.0,41.2259,41.3647,41.2172,41.3473,18805.0
2016-11-04 11:20:00,47.64,47.66,47.55,47.59,26268.0,41.3387,41.356,41.2606,41.2953,26268.0
2016-11-04 11:30:00,47.61,47.68,47.58,47.63,16140.0,41.3126,41.3734,41.2866,41.33,16140.0
2016-11-04 11:40:00,47.63,47.7,47.62,47.7,16167.0,41.33,41.3907,41.3213,41.3907,16167.0
2016-11-04 11:50:00,47.7,47.77,47.68,47.74,17134.0,41.3907,41.4515,41.3734,41.4254,17134.0
2016-11-04 12:00:00,47.75,47.76,47.7,47.75,13634.0,41.4341,41.4428,41.3907,41.4341,13634.0
2016-11-04 12:10:00,47.76,47.87,47.76,47.86,16541.0,41.4428,41.5382,41.4428,41.5296,16541.0
2016-11-04 12:20:00,47.86,47.86,47.79,47.8,15213.0,41.5296,41.5296,41.4688,41.4775,15213.0
2016-11-04 12:30:00,47.81,47.83,47.72,47.73,12691.0,41.4862,41.5035,41.4081,41.4168,12691.0
2016-11-04 12:40:00,47.73,47.74,47.68,47.74,29927.0,41.4168,41.4254,41.3734,41.4254,29927.0
2016-11-04 12:50:00,47.74,47.78,47.72,47.78,14663.0,41.4254,41.4602,41.4081,41.4602,14663.0
2016-11-04 13:00:00,47.78,47.78,47.73,47.74,11162.0,41.4602,41.4602,41.4168,41.4254,11162.0
2016-11-04 13:10:00,47.74,47.77,47.74,47.74,7421.0,41.4254,41.4515,41.4254,41.4254,7421.0
2016-11-04 13:20:00,47.74,47.76,47.72,47.73,8009.0,41.4254,41.4428,41.4081,41.4168,8009.0
2016-11-04 13:30:00,47.73,47.75,47.72,47.75,4683.0,41.4168,41.4341,41.4081,41.4341,4683.0
2016-11-04 13:40:00,47.75,47.75,47.68,47.68,10310.0,41.4341,41.4341,41.3734,41.3734,10310.0
2016-11-04 13:50:00,47.69,47.7,47.65,47.65,10123.0,41.3821,41.3907,41.3473,41.3473,10123.0
2016-11-04 14:00:00,47.64,47.64,47.58,47.59,6709.0,41.3387,41.3387,41.2866,41.2953,6709.0
2016-11-04 14:10:00,47.58,47.72,47.57,47.71,16698.0,41.2866,41.4081,41.2779,41.3994,16698.0
2016-11-04 14:20:00,47.71,47.72,47.69,47.71,5486.0,41.3994,41.4081,41.3821,41.3994,5486.0
2016-11-04 14:30:00,47.72,47.72,47.64,47.67,15556.0,41.4081,41.4081,41.3387,41.3647,15556.0
2016-11-04 14:40:00,47.67,47.7,47.59,47.59,15730.0,41.3647,41.3907,41.2953,41.2953,15730.0
2016-11-04 14:50:00,47.6,47.63,47.57,47.59,13633.0,41.304,41.33,41.2779,41.2953,13633.0
2016-11-04 15:00:00,47.59,47.59,47.51,47.53,20113.0,41.2953,41.2953,41.2259,41.2432,20113.0
2016-11-04 15:10:00,47.53,47.62,47.52,47.6,21183.0,41.2432,41.3213,41.2345,41.304,21183.0
2016-11-04 15:20:00,47.6,47.63,47.58,47.58,24816.0,41.304,41.33,41.2866,41.2866,24816.0
2016-11-04 15:30:00,47.58,47.6,47.5,47.54,32187.0,41.2866,41.304,41.2172,41.2519,32187.0
2016-11-04 15:40:00,47.54,47.55,47.46,47.49,40557.0,41.2519,41.2606,41.1825,41.2085,40557.0
2016-11-04 15:50:00,47.49,47.52,47.43,47.47,93259.0,41.2085,41.2345,41.1564,41.1912,93259.0
2016-11-07 09:30:00,48.22,48.33,48.07,48.18,14870.0,41.842,41.9374,41.7118,41.8072,14870.0
2016-11-07 09:40:00,48.24,48.29,48.19,48.27,2482.0,41.8593,41.9027,41.8159,41.8853,2482.0
2016-11-07 09:50:00,48.27,48.3,48.14,48.16,42579.0,41.8853,41.9114,41.7725,41.7899,42579.0
2016-11-07 10:00:00,48.17,48.22,48.08,48.11,33711.0,41.7986,41.842,41.7205,41.7465,33711.0
2016-11-07 10:10:00,48.12,48.21,48.11,48.2,8007.0,41.7552,41.8333,41.7465,41.8246,8007.0
2016-11-07 10:20:00,48.21,48.24,48.19,48.23,3014.0,41.8333,41.8593,41.8159,41.8506,3014.0
2016-11-07 10:30:00,48.24,48.25,48.21,48.21,6310.0,41.8593,41.868,41.8333,41.8333,6310.0
2016-11-07 10:40:00,48.21,48.28,48.19,48.27,15743.0,41.8333,41.894,41.8159,41.8853,15743.0
2016-11-07 10:50:00,48.27,48.33,48.23,48.31,8516.0,41.8853,41.9374,41.8506,41.92,8516.0
2016-11-07 11:00:00,48.3,48.36,48.28,48.3,8020.0,41.9114,41.9634,41.894,41.9114,8020.0
2016-11-07 11:10:00,48.29,48.3,48.21,48.24,15876.0,41.9027,41.9114,41.8333,41.8593,15876.0
2016-11-07 11:20:00,48.23,48.26,48.21,48.22,18290.0,41.8506,41.8767,41.8333,41.842,18290.0
2016-11-07 11:30:00,48.22,48.28,48.21,48.26,8835.0,41.842,41.894,41.8333,41.8767,8835.0
2016-11-07 11:40:00,48.26,48.33,48.24,48.25,18129.0,41.8767,41.9374,41.8593,41.868,18129.0
2016-11-07 11:50:00,48.26,48.3,48.25,48.26,10998.0,41.8767,41.9114,41.868,41.8767,10998.0
2016-11-07 12:00:00,48.26,48.31,48.26,48.26,9593.0,41.8767,41.92,41.8767,41.8767,9593.0
2016-11-07 12:10:00,48.26,48.3,48.25,48.27,6205.0,41.8767,41.9114,41.868,41.8853,6205.0
2016-11-07 12:20:00,48.28,48.32,48.25,48.32,8828.0,41.894,41.9287,41.868,41.9287,8828.0
2016-11-07 12:30:00,48.33,48.34,48.29,48.31,7220.0,41.9374,41.9461,41.9027,41.92,7220.0
2016-11-07 12:40:00,48.3,48.34,48.3,48.33,4714.0,41.9114,41.9461,41.9114,41.9374,4714.0
2016-11-07 12:50:00,48.32,48.35,48.31,48.34,6353.0,41.9287,41.9548,41.92,41.9461,6353.0
2016-11-07 13:00:00,48.34,48.35,48.3,48.33,6736.0,41.9461,41.9548,41.9114,41.9374,6736.0
2016-11-07 13:10:00,48.32,48.33,48.29,48.31,6038.0,41.9287,41.9374,41.9027,41.92,6038.0
2016-11-07 13:20:00,48.31,48.32,48.27,48.27,4271.0,41.92,41.9287,41.8853,41.8853,4271.0
2016-11-07 13:30:00,48.26,48.35,48.26,48.32,6067.0,41.8767,41.9548,41.8767,41.9287,6067.0
2016-11-07 13:40:00,48.3,48.33,48.27,48.33,12581.0,41.9114,41.9374,41.8853,41.9374,12581.0
2016-11-07 13:50:00,48.32,48.4,48.31,48.4,11496.0,41.9287,41.9981,41.92,41.9981,11496.0
2016-11-07 14:00:00,48.41,48.43,48.39,48.43,10469.0,42.0068,42.0242,41.9895,42.0242,10469.0
2016-11-07 14:10:00,48.43,48.47,48.4,48.46,10943.0,42.0242,42.0589,41.9981,42.0502,10943.0
2016-11-07 14:20:00,48.45,48.45,48.4,48.4,4037.0,42.0415,42.0415,41.9981,41.9981,4037.0
2016-11-07 14:30:00,48.41,48.47,48.39,48.45,26997.0,42.0068,42.0589,41.9895,42.0415,26997.0
2016-11-07 14:40:00,48.43,48.44,48.39,48.4,4294.0,42.0242,42.0329,41.9895,41.9981,4294.0
2016-11-07 14:50:00,48.4,48.43,48.4,48.42,37571.0,41.9981,42.0242,41.9981,42.0155,37571.0
2016-11-07 15:00:00,48.43,48.44,48.37,48.39,11979.0,42.0242,42.0329,41.9721,41.9895,11979.0
2016-11-07 15:10:00,48.39,48.43,48.38,48.42,19316.0,41.9895,42.0242,41.9808,42.0155,19316.0
2016-11-07 15:20:00,48.41,48.42,48.38,48.39,38632.0,42.0068,42.0155,41.9808,41.9895,38632.0
2016-11-07 15:30:00,48.38,48.38,48.34,48.38,21206.0,41.9808,41.9808,41.9461,41.9808,21206.0
2016-11-07 15:40:00,48.38,48.54,48.37,48.54,45466.0,41.9808,42.1196,41.9721,42.1196,45466.0
2016-11-07 15:50:00,48.53,48.58,48.51,48.57,58912.0,42.1109,42.1543,42.0936,42.1457,58912.0
2016-11-08 09:30:00,48.55,48.74,48.48,48.64,110719.0,42.1283,42.2932,42.0676,42.2064,110719.0
2016-11-08 09:40:00,48.61,48.72,48.44,48.44,2505.0,42.1804,42.2758,42.0329,42.0329,2505.0
2016-11-08 09:50:00,48.43,48.57,48.41,48.57,1500.0,42.0242,42.1457,42.0068,42.1457,1500.0
2016-11-08 10:00:00,48.56,48.68,48.44,48.44,19023.0,42.137,42.2411,42.0329,42.0329,19023.0
2016-11-08 10:10:00,48.46,48.52,48.45,48.49,54709.0,42.0502,42.1023,42.0415,42.0762,54709.0
2016-11-08 10:20:00,48.48,48.53,48.46,48.52,3199.0,42.0676,42.1109,42.0502,42.1023,3199.0
2016-11-08 10:30:00,48.52,48.54,48.46,48.53,11658.0,42.1023,42.1196,42.0502,42.1109,11658.0
2016-11-08 10:40:00,48.49,48.63,48.49,48.63,13842.0,42.0762,42.1977,42.0762,42.1977,13842.0
2016-11-08 10:50:00,48.63,48.64,48.56,48.57,6224.0,42.1977,42.2064,42.137,42.1457,6224.0
2016-11-08 11:00:00,48.57,48.62,48.5,48.62,23214.0,42.1457,42.189,42.0849,42.189,23214.0
2016-11-08 11:10:00,48.61,48.72,48.61,48.68,6324.0,42.1804,42.2758,42.1804,42.2411,6324.0
2016-11-08 11:20:00,48.71,48.74,48.6,48.61,26946.0,42.2671,42.2932,42.1717,42.1804,26946.0
2016-11-08 11:30:00,48.61,48.66,48.6,48.62,34789.0,42.1804,42.2238,42.1717,42.189,34789.0
2016-11-08 11:40:00,48.67,48.67,48.55,48.57,25323.0,42.2324,42.2324,42.1283,42.1457,25323.0
2016-11-08 11:50:00,48.58,48.73,48.57,48.65,28902.0,42.1543,42.2845,42.1457,42.2151,28902.0
2016-11-08 12:00:00,48.64,48.75,48.57,48.75,21482.0,42.2064,42.3019,42.1457,42.3019,21482.0
2016-11-08 12:10:00,48.76,48.82,48.74,48.82,9160.0,42.3105,42.3626,42.2932,42.3626,9160.0
2016-11-08 12:20:00,48.81,48.91,48.81,48.88,3000.0,42.3539,42.4407,42.3539,42.4147,3000.0
2016-11-08 12:30:00,48.89,48.94,48.89,48.94,3215.0,42.4233,42.4667,42.4233,42.4667,3215.0
2016-11-08 12:40:00,48.93,48.99,48.9,48.99,25513.0,42.458,42.5101,42.432,42.5101,25513.0
2016-11-08 12:50:00,49.0,49.02,48.88,48.96,18698.0,42.5188,42.5361,42.4147,42.4841,18698.0
2016-11-08 13:00:00,48.97,48.97,48.74,48.77,6281.0,42.4928,42.4928,42.2932,42.3192,6281.0
2016-11-08 13:10:00,48.77,48.89,48.77,48.81,6234.0,42.3192,42.4233,42.3192,42.3539,6234.0
2016-11-08 13:20:00,48.78,48.8,48.77,48.8,4560.0,42.3279,42.3452,42.3192,42.3452,4560.0
2016-11-08 13:30:00,48.8,48.87,48.79,48.84,5427.0,42.3452,42.406,42.3366,42.3799,5427.0
2016-11-08 13:40:00,48.83,48.89,48.83,48.88,5589.0,42.3713,42.4233,42.3713,42.4147,5589.0
2016-11-08 13:50:00,48.87,48.89,48.86,48.88,2200.0,42.406,42.4233,42.3973,42.4147,2200.0
2016-11-08 14:00:00,48.87,48.88,48.82,48.82,3400.0,42.406,42.4147,42.3626,42.3626,3400.0
2016-11-08 14:10:00,48.8,48.8,48.75,48.79,17120.0,42.3452,42.3452,42.3019,42.3366,17120.0
2016-11-08 14:20:00,48.78,48.84,48.78,48.81,3510.0,42.3279,42.3799,42.3279,42.3539,3510.0
2016-11-08 14:30:00,48.8,48.83,48.78,48.8,56429.0,42.3452,42.3713,42.3279,42.3452,56429.0
2016-11-08 14:40:00,48.78,48.81,48.63,48.65,11835.0,42.3279,42.3539,42.1977,42.2151,11835.0
2016-11-08 14:50:00,48.64,48.67,48.62,48.65,6924.0,42.2064,42.2324,42.189,42.2151,6924.0
2016-11-08 15:00:00,48.65,48.82,48.65,48.82,14071.0,42.2151,42.3626,42.2151,42.3626,14071.0
2016-11-08 15:10:00,48.82,48.88,48.82,48.88,20206.0,42.3626,42.4147,42.3626,42.4147,20206.0
2016-11-08 15:20:00,48.87,48.93,48.87,48.92,13508.0,42.406,42.458,42.406,42.4494,13508.0
2016-11-08 15:30:00,48.92,49.0,48.92,48.96,40656.0,42.4494,42.5188,42.4494,42.4841,40656.0
2016-11-08 15:40:00,48.95,48.96,48.85,48.85,37738.0,42.4754,42.4841,42.3886,42.3886,37738.0
2016-11-08 15:50:00,48.86,48.94,48.75,48.93,159869.0,42.3973,42.4667,42.3019,42.458,159869.0
2016-11-09 09:30:00,48.81,48.95,48.41,48.47,45187.0,42.3539,42.4754,42.0068,42.0589,45187.0
2016-11-09 09:40:00,48.48,48.94,48.26,48.93,12628.0,42.0676,42.4667,41.8767,42.458,12628.0
2016-11-09 09:50:00,48.97,49.04,48.66,49.04,37526.0,42.4928,42.5535,42.2238,42.5535,37526.0
2016-11-09 10:00:00,49.02,49.02,48.8,48.87,21707.0,42.5361,42.5361,42.3452,42.406,21707.0
2016-11-09 10:10:00,48.88,48.94,48.72,48.77,7174.0,42.4147,42.4667,42.2758,42.3192,7174.0
2016-11-09 10:20:00,48.85,48.98,48.8,48.98,3733.0,42.3886,42.5014,42.3452,42.5014,3733.0
2016-11-09 10:30:00,48.94,49.02,48.92,48.98,8137.0,42.4667,42.5361,42.4494,42.5014,8137.0
2016-11-09 10:40:00,48.96,49.03,48.94,49.0,8708.0,42.4841,42.5448,42.4667,42.5188,8708.0
2016-11-09 10:50:00,48.97,49.1,48.97,49.01,11627.0,42.4928,42.6056,42.4928,42.5275,11627.0
2016-11-09 11:00:00,49.04,49.19,49.04,49.17,19218.0,42.5535,42.6837,42.5535,42.6663,19218.0
2016-11-09 11:10:00,49.19,49.38,49.19,49.32,9595.0,42.6837,42.8485,42.6837,42.7965,9595.0
2016-11-09 11:20:00,49.29,49.42,49.29,49.42,18971.0,42.7704,42.8832,42.7704,42.8832,18971.0
2016-11-09 11:30:00,49.43,49.55,49.4,49.53,11272.0,42.8919,42.996,42.8659,42.9787,11272.0
2016-11-09 11:40:00,49.56,49.63,49.48,49.63,6710.0,43.0047,43.0655,42.9353,43.0655,6710.0
2016-11-09 11:50:00,49.65,49.75,49.64,49.66,13324.0,43.0828,43.1696,43.0741,43.0915,13324.0
2016-11-09 12:00:00,49.65,49.69,49.5,49.5,15097.0,43.0828,43.1175,42.9526,42.9526,15097.0
2016-11-09 12:10:00,49.5,49.59,49.47,49.55,9464.0,42.9526,43.0307,42.9266,42.996,9464.0
2016-11-09 12:20:00,49.54,49.63,49.53,49.59,7949.0,42.9874,43.0655,42.9787,43.0307,7949.0
2016-11-09 12:30:00,49.59,49.71,49.55,49.59,18975.0,43.0307,43.1349,42.996,43.0307,18975.0
2016-11-09 12:40:00,49.6,49.72,49.57,49.62,40214.0,43.0394,43.1435,43.0134,43.0568,40214.0
2016-11-09 12:50:00,49.66,49.76,49.66,49.74,5641.0,43.0915,43.1783,43.0915,43.1609,5641.0
2016-11-09 13:00:00,49.74,49.75,49.6,49.71,19015.0,43.1609,43.1696,43.0394,43.1349,19015.0
2016-11-09 13:10:00,49.7,49.84,49.7,49.83,9243.0,43.1262,43.2477,43.1262,43.239,9243.0
2016-11-09 13:20:00,49.8,49.82,49.64,49.66,17103.0,43.213,43.2303,43.0741,43.0915,17103.0
2016-11-09 13:30:00,49.67,49.83,49.67,49.78,18107.0,43.1002,43.239,43.1002,43.1956,18107.0
2016-11-09 13:40:00,49.8,49.93,49.76,49.92,16977.0,43.213,43.3258,43.1783,43.3171,16977.0
2016-11-09 13:50:00,49.92,49.94,49.87,49.9,15909.0,43.3171,43.3344,43.2737,43.2997,15909.0
2016-11-09 14:00:00,49.9,49.94,49.85,49.85,15155.0,43.2997,43.3344,43.2564,43.2564,15155.0
2016-11-09 14:10:00,49.85,49.94,49.75,49.75,21179.0,43.2564,43.3344,43.1696,43.1696,21179.0
2016-11-09 14:20:00,49.75,49.83,49.73,49.79,13750.0,43.1696,43.239,43.1522,43.2043,13750.0
2016-11-09 14:30:00,49.8,49.9,49.77,49.9,14222.0,43.213,43.2997,43.1869,43.2997,14222.0
2016-11-09 14:40:00,49.91,50.0,49.9,49.97,35338.0,43.3084,43.3865,43.2997,43.3605,35338.0
2016-11-09 14:50:00,49.96,49.98,49.92,49.95,29430.0,43.3518,43.3692,43.3171,43.3431,29430.0
2016-11-09 15:00:00,49.97,49.99,49.94,49.97,24050.0,43.3605,43.3778,43.3344,43.3605,24050.0
2016-11-09 15:10:00,49.97,50.05,49.95,50.05,26123.0,43.3605,43.4299,43.3431,43.4299,26123.0
2016-11-09 15:20:00,50.05,50.15,50.04,50.13,33603.0,43.4299,43.5167,43.4212,43.4993,33603.0
2016-11-09 15:30:00,50.13,50.13,49.96,49.98,45494.0,43.4993,43.4993,43.3518,43.3692,45494.0
2016-11-09 15:40:00,49.99,49.99,49.84,49.85,67613.0,43.3778,43.3778,43.2477,43.2564,67613.0
2016-11-09 15:50:00,49.86,49.93,49.85,49.9,127167.0,43.265,43.3258,43.2564,43.2997,127167.0
2016-11-10 09:30:00,50.33,50.45,50.2,50.28,18578.0,43.6729,43.777,43.5601,43.6295,18578.0
2016-11-10 09:40:00,50.35,50.68,50.29,50.55,6829.0,43.6902,43.9766,43.6382,43.8638,6829.0
2016-11-10 09:50:00,50.55,50.59,50.49,50.5,8438.0,43.8638,43.8985,43.8117,43.8204,8438.0
2016-11-10 10:00:00,50.52,50.62,50.5,50.62,28908.0,43.8377,43.9245,43.8204,43.9245,28908.0
2016-11-10 10:10:00,50.6,50.61,50.47,50.54,12013.0,43.9072,43.9158,43.7943,43.8551,12013.0
2016-11-10 10:20:00,50.57,50.62,50.46,50.51,8591.0,43.8811,43.9245,43.7857,43.8291,8591.0
2016-11-10 10:30:00,50.5,50.59,50.37,50.49,21701.0,43.8204,43.8985,43.7076,43.8117,21701.0
2016-11-10 10:40:00,50.5,50.77,50.5,50.68,42101.0,43.8204,44.0547,43.8204,43.9766,42101.0
2016-11-10 10:50:00,50.66,50.71,50.41,50.42,17629.0,43.9592,44.0026,43.7423,43.751,17629.0
2016-11-10 11:00:00,50.41,50.54,50.32,50.34,27500.0,43.7423,43.8551,43.6642,43.6815,27500.0
2016-11-10 11:10:00,50.33,50.55,50.27,50.54,12404.0,43.6729,43.8638,43.6208,43.8551,12404.0
2016-11-10 11:20:00,50.56,50.65,50.51,50.55,10903.0,43.8724,43.9505,43.8291,43.8638,10903.0
2016-11-10 11:30:00,50.54,50.59,50.49,50.58,9272.0,43.8551,43.8985,43.8117,43.8898,9272.0
2016-11-10 11:40:00,50.6,50.86,50.59,50.73,13303.0,43.9072,44.1328,43.8985,44.02,13303.0
2016-11-10 11:50:00,50.75,50.78,50.7,50.72,5140.0,44.0373,44.0633,43.9939,44.0113,5140.0
2016-11-10 12:00:00,50.71,50.82,50.64,50.77,6599.0,44.0026,44.0981,43.9419,44.0547,6599.0
2016-11-10 12:10:00,50.79,50.96,50.78,50.94,6359.0,44.072,44.2195,44.0633,44.2022,6359.0
2016-11-10 12:20:00,50.92,50.93,50.85,50.91,6762.0,44.1848,44.1935,44.1241,44.1761,6762.0
2016-11-10 12:30:00,50.94,50.97,50.85,50.9,6382.0,44.2022,44.2282,44.1241,44.1675,6382.0
2016-11-10 12:40:00,50.88,50.89,50.77,50.89,5090.0,44.1501,44.1588,44.0547,44.1588,5090.0
2016-11-10 12:50:00,50.87,51.0,50.87,50.96,13931.0,44.1414,44.2542,44.1414,44.2195,13931.0
2016-11-10 13:00:00,50.96,51.06,50.89,51.05,15886.0,44.2195,44.3063,44.1588,44.2976,15886.0
2016-11-10 13:10:00,51.07,51.1,50.97,51.04,8279.0,44.315,44.341,44.2282,44.289,8279.0
2016-11-10 13:20:00,51.04,51.1,50.98,51.05,10308.0,44.289,44.341,44.2369,44.2976,10308.0
2016-11-10 13:30:00,51.06,51.08,51.01,51.04,8054.0,44.3063,44.3237,44.2629,44.289,8054.0
2016-11-10 13:40:00,51.04,51.22,51.03,51.22,16027.0,44.289,44.4451,44.2803,44.4451,16027.0
2016-11-10 13:50:00,51.21,51.28,51.14,51.19,9079.0,44.4365,44.4972,44.3757,44.4191,9079.0
2016-11-10 14:00:00,51.15,51.27,51.11,51.26,7015.0,44.3844,44.4885,44.3497,44.4799,7015.0
2016-11-10 14:10:00,51.27,51.28,51.18,51.2,5816.0,44.4885,44.4972,44.4104,44.4278,5816.0
2016-11-10 14:20:00,51.18,51.23,51.16,51.19,9287.0,44.4104,44.4538,44.3931,44.4191,9287.0
2016-11-10 14:30:00,51.19,51.21,51.11,51.21,6951.0,44.4191,44.4365,44.3497,44.4365,6951.0
2016-11-10 14:40:00,51.21,51.32,51.17,51.28,8416.0,44.4365,44.5319,44.4018,44.4972,8416.0
2016-11-10 14:50:00,51.31,51.32,51.21,51.24,6458.0,44.5232,44.5319,44.4365,44.4625,6458.0
2016-11-10 15:00:00,51.26,51.27,51.18,51.2,9172.0,44.4799,44.4885,44.4104,44.4278,9172.0
2016-11-10 15:10:00,51.21,51.23,51.19,51.2,17525.0,44.4365,44.4538,44.4191,44.4278,17525.0
2016-11-10 15:20:00,51.2,51.24,51.17,51.22,12826.0,44.4278,44.4625,44.4018,44.4451,12826.0
2016-11-10 15:30:00,51.21,51.21,51.12,51.2,30997.0,44.4365,44.4365,44.3584,44.4278,30997.0
2016-11-10 15:40:00,51.19,51.27,51.15,51.25,22809.0,44.4191,44.4885,44.3844,44.4712,22809.0
2016-11-10 15:50:00,51.25,51.26,51.18,51.21,72406.0,44.4712,44.4799,44.4104,44.4365,72406.0
2016-11-11 09:30:00,51.14,51.35,51.11,51.29,30188.0,44.3757,44.5579,44.3497,44.5059,30188.0
2016-11-11 09:40:00,51.29,51.38,51.22,51.3,6657.0,44.5059,44.584,44.4451,44.5146,6657.0
2016-11-11 09:50:00,51.27,51.41,51.27,51.39,16719.0,44.4885,44.61,44.4885,44.5927,16719.0
2016-11-11 10:00:00,51.4,51.4,51.26,51.34,12272.0,44.6013,44.6013,44.4799,44.5493,12272.0
2016-11-11 10:10:00,51.34,51.42,51.27,51.27,20250.0,44.5493,44.6187,44.4885,44.4885,20250.0
2016-11-11 10:20:00,51.31,51.32,51.22,51.22,23669.0,44.5232,44.5319,44.4451,44.4451,23669.0
2016-11-11 10:30:00,51.23,51.31,51.23,51.31,38263.0,44.4538,44.5232,44.4538,44.5232,38263.0
2016-11-11 10:40:00,51.28,51.37,51.27,51.29,13070.0,44.4972,44.5753,44.4885,44.5059,13070.0
2016-11-11 10:50:00,51.29,51.29,51.19,51.28,16672.0,44.5059,44.5059,44.4191,44.4972,16672.0
2016-11-11 11:00:00,51.26,51.26,51.15,51.15,19398.0,44.4799,44.4799,44.3844,44.3844,19398.0
2016-11-11 11:10:00,51.15,51.25,51.1,51.23,12288.0,44.3844,44.4712,44.341,44.4538,12288.0
2016-11-11 11:20:00,51.22,51.22,51.1,51.13,13834.0,44.4451,44.4451,44.341,44.367,13834.0
2016-11-11 11:30:00,51.16,51.24,51.16,51.24,16521.0,44.3931,44.4625,44.3931,44.4625,16521.0
2016-11-11 11:40:00,51.23,51.23,51.16,51.2,19431.0,44.4538,44.4538,44.3931,44.4278,19431.0
2016-11-11 11:50:00,51.18,51.27,51.18,51.24,9880.0,44.4104,44.4885,44.4104,44.4625,9880.0
2016-11-11 12:00:00,51.25,51.28,51.17,51.24,8529.0,44.4712,44.4972,44.4018,44.4625,8529.0
2016-11-11 12:10:00,51.24,51.31,51.24,51.31,8580.0,44.4625,44.5232,44.4625,44.5232,8580.0
2016-11-11 12:20:00,51.32,51.35,51.22,51.31,9574.0,44.5319,44.5579,44.4451,44.5232,9574.0
2016-11-11 12:30:00,51.31,51.33,51.27,51.3,17031.0,44.5232,44.5406,44.4885,44.5146,17031.0
2016-11-11 12:40:00,51.31,51.36,51.28,51.33,15405.0,44.5232,44.5666,44.4972,44.5406,15405.0
2016-11-11 12:50:00,51.3,51.39,51.29,51.39,34415.0,44.5146,44.5927,44.5059,44.5927,34415.0
2016-11-11 13:00:00,51.39,51.42,51.33,51.38,14768.0,44.5927,44.6187,44.5406,44.584,14768.0
2016-11-11 13:10:00,51.38,51.43,51.37,51.4,19002.0,44.584,44.6274,44.5753,44.6013,19002.0
2016-11-11 13:20:00,51.4,51.5,51.4,51.46,7282.0,44.6013,44.6881,44.6013,44.6534,7282.0
2016-11-11 13:30:00,51.46,51.5,51.41,51.45,15461.0,44.6534,44.6881,44.61,44.6447,15461.0
2016-11-11 13:40:00,51.45,51.5,51.39,51.48,10353.0,44.6447,44.6881,44.5927,44.6708,10353.0
2016-11-11 13:50:00,51.48,51.52,51.46,51.47,24310.0,44.6708,44.7055,44.6534,44.6621,24310.0
2016-11-11 14:00:00,51.46,51.52,51.42,51.46,17431.0,44.6534,44.7055,44.6187,44.6534,17431.0
2016-11-11 14:10:00,51.46,51.51,51.44,51.5,23532.0,44.6534,44.6968,44.636,44.6881,23532.0
2016-11-11 14:20:00,51.51,51.51,51.39,51.41,11882.0,44.6968,44.6968,44.5927,44.61,11882.0
2016-11-11 14:30:00,51.4,51.44,51.36,51.39,9995.0,44.6013,44.636,44.5666,44.5927,9995.0
2016-11-11 14:40:00,51.39,51.42,51.38,51.38,17601.0,44.5927,44.6187,44.584,44.584,17601.0
2016-11-11 14:50:00,51.38,51.42,51.36,51.36,16552.0,44.584,44.6187,44.5666,44.5666,16552.0
2016-11-11 15:00:00,51.36,51.45,51.36,51.44,18737.0,44.5666,44.6447,44.5666,44.636,18737.0
2016-11-11 15:10:00,51.44,51.54,51.43,51.53,31161.0,44.636,44.7228,44.6274,44.7141,31161.0
2016-11-11 15:20:00,51.53,51.56,51.5,51.54,20020.0,44.7141,44.7402,44.6881,44.7228,20020.0
2016-11-11 15:30:00,51.54,51.58,51.54,51.55,30063.0,44.7228,44.7575,44.7228,44.7315,30063.0
2016-11-11 15:40:00,51.56,51.61,51.54,51.58,56085.0,44.7402,44.7836,44.7228,44.7575,56085.0
2016-11-11 15:50:00,51.59,51.62,51.54,51.54,67931.0,44.7662,44.7922,44.7228,44.7228,67931.0
2016-11-14 09:30:00,51.78,51.95,51.5,51.87,42589.0,44.9311,45.0786,44.6881,45.0092,42589.0
2016-11-14 09:40:00,51.83,51.98,51.65,51.79,23951.0,44.9745,45.1046,44.8183,44.9398,23951.0
2016-11-14 09:50:00,51.8,52.06,51.77,51.82,21412.0,44.9484,45.174,44.9224,44.9658,21412.0
2016-11-14 10:00:00,51.83,51.94,51.83,51.89,12815.0,44.9745,45.0699,44.9745,45.0265,12815.0
2016-11-14 10:10:00,51.92,52.15,51.87,52.1,99195.0,45.0526,45.2521,45.0092,45.2087,99195.0
2016-11-14 10:20:00,52.1,52.19,52.08,52.1,42978.0,45.2087,45.2868,45.1914,45.2087,42978.0
2016-11-14 10:30:00,52.11,52.14,52.01,52.06,31572.0,45.2174,45.2435,45.1307,45.174,31572.0
2016-11-14 10:40:00,52.05,52.05,51.94,51.95,33482.0,45.1654,45.1654,45.0699,45.0786,33482.0
2016-11-14 10:50:00,51.95,52.06,51.94,52.04,59615.0,45.0786,45.174,45.0699,45.1567,59615.0
2016-11-14 11:00:00,52.04,52.07,51.99,52.07,19119.0,45.1567,45.1827,45.1133,45.1827,19119.0
2016-11-14 11:10:00,52.11,52.32,52.09,52.31,36844.0,45.2174,45.3996,45.2001,45.391,36844.0
2016-11-14 11:20:00,52.32,52.33,52.26,52.28,34309.0,45.3996,45.4083,45.3476,45.3649,34309.0
2016-11-14 11:30:00,52.28,52.34,52.26,52.3,21714.0,45.3649,45.417,45.3476,45.3823,21714.0
2016-11-14 11:40:00,52.31,52.32,52.19,52.23,18129.0,45.391,45.3996,45.2868,45.3216,18129.0
2016-11-14 11:50:00,52.22,52.31,52.19,52.23,8140.0,45.3129,45.391,45.2868,45.3216,8140.0
2016-11-14 12:00:00,52.23,52.3,52.19,52.26,19893.0,45.3216,45.3823,45.2868,45.3476,19893.0
2016-11-14 12:10:00,52.23,52.27,52.19,52.25,22828.0,45.3216,45.3563,45.2868,45.3389,22828.0
2016-11-14 12:20:00,52.25,52.29,52.21,52.25,27734.0,45.3389,45.3736,45.3042,45.3389,27734.0
2016-11-14 12:30:00,52.25,52.3,52.18,52.28,31560.0,45.3389,45.3823,45.2782,45.3649,31560.0
2016-11-14 12:40:00,52.27,52.29,52.23,52.25,26161.0,45.3563,45.3736,45.3216,45.3389,26161.0
2016-11-14 12:50:00,52.24,52.26,52.19,52.24,11906.0,45.3302,45.3476,45.2868,45.3302,11906.0
2016-11-14 13:00:00,52.23,52.27,52.17,52.27,9301.0,45.3216,45.3563,45.2695,45.3563,9301.0
2016-11-14 13:10:00,52.27,52.3,52.19,52.25,9651.0,45.3563,45.3823,45.2868,45.3389,9651.0
2016-11-14 13:20:00,52.26,52.3,52.21,52.26,17844.0,45.3476,45.3823,45.3042,45.3476,17844.0
2016-11-14 13:30:00,52.25,52.3,52.21,52.21,33496.0,45.3389,45.3823,45.3042,45.3042,33496.0
2016-11-14 13:40:00,52.21,52.25,52.16,52.18,13242.0,45.3042,45.3389,45.2608,45.2782,13242.0
2016-11-14 13:50:00,52.19,52.21,52.1,52.11,18175.0,45.2868,45.3042,45.2087,45.2174,18175.0
2016-11-14 14:00:00,52.12,52.14,52.07,52.11,26082.0,45.2261,45.2435,45.1827,45.2174,26082.0
2016-11-14 14:10:00,52.11,52.16,52.08,52.15,44569.0,45.2174,45.2608,45.1914,45.2521,44569.0
2016-11-14 14:20:00,52.13,52.15,52.08,52.09,22145.0,45.2348,45.2521,45.1914,45.2001,22145.0
2016-11-14 14:30:00,52.1,52.13,52.04,52.04,41407.0,45.2087,45.2348,45.1567,45.1567,41407.0
2016-11-14 14:40:00,52.05,52.1,51.97,52.0,16865.0,45.1654,45.2087,45.0959,45.122,16865.0
2016-11-14 14:50:00,52.02,52.1,51.97,52.1,18783.0,45.1393,45.2087,45.0959,45.2087,18783.0
2016-11-14 15:00:00,52.1,52.11,52.05,52.08,18405.0,45.2087,45.2174,45.1654,45.1914,18405.0
2016-11-14 15:10:00,52.08,52.15,52.07,52.14,16746.0,45.1914,45.2521,45.1827,45.2435,16746.0
2016-11-14 15:20:00,52.14,52.2,52.1,52.18,21412.0,45.2435,45.2955,45.2087,45.2782,21412.0
2016-11-14 15:30:00,52.18,52.21,52.12,52.12,24803.0,45.2782,45.3042,45.2261,45.2261,24803.0
2016-11-14 15:40:00,52.12,52.14,52.03,52.09,39765.0,45.2261,45.2435,45.148,45.2001,39765.0
2016-11-14 15:50:00,52.09,52.17,52.06,52.14,89228.0,45.2001,45.2695,45.174,45.2435,89228.0
2016-11-15 09:30:00,51.53,51.89,51.48,51.54,61642.0,44.7141,45.0265,44.6708,44.7228,61642.0
2016-11-15 09:40:00,51.52,51.55,51.39,51.42,36508.0,44.7055,44.7315,44.5927,44.6187,36508.0
2016-11-15 09:50:00,51.42,51.58,51.37,51.39,24957.0,44.6187,44.7575,44.5753,44.5927,24957.0
2016-11-15 10:00:00,51.4,51.48,51.36,51.47,33391.0,44.6013,44.6708,44.5666,44.6621,33391.0
2016-11-15 10:10:00,51.48,51.58,51.46,51.47,23096.0,44.6708,44.7575,44.6534,44.6621,23096.0
2016-11-15 10:20:00,51.49,51.61,51.49,51.54,18573.0,44.6794,44.7836,44.6794,44.7228,18573.0
2016-11-15 10:30:00,51.54,51.6,51.48,51.48,29931.0,44.7228,44.7749,44.6708,44.6708,29931.0
2016-11-15 10:40:00,51.48,51.55,51.48,51.55,14937.0,44.6708,44.7315,44.6708,44.7315,14937.0
2016-11-15 10:50:00,51.56,51.57,51.47,51.47,11731.0,44.7402,44.7488,44.6621,44.6621,11731.0
2016-11-15 11:00:00,51.47,51.58,51.46,51.53,19153.0,44.6621,44.7575,44.6534,44.7141,19153.0
2016-11-15 11:10:00,51.54,51.63,51.53,51.58,9451.0,44.7228,44.8009,44.7141,44.7575,9451.0
2016-11-15 11:20:00,51.6,51.61,51.53,51.56,6498.0,44.7749,44.7836,44.7141,44.7402,6498.0
2016-11-15 11:30:00,51.55,51.56,51.49,51.5,15817.0,44.7315,44.7402,44.6794,44.6881,15817.0
2016-11-15 11:40:00,51.5,51.52,51.37,51.39,61501.0,44.6881,44.7055,44.5753,44.5927,61501.0
2016-11-15 11:50:00,51.39,51.39,51.34,51.37,20045.0,44.5927,44.5927,44.5493,44.5753,20045.0
2016-11-15 12:00:00,51.37,51.37,51.3,51.31,13883.0,44.5753,44.5753,44.5146,44.5232,13883.0
2016-11-15 12:10:00,51.3,51.31,51.18,51.21,18746.0,44.5146,44.5232,44.4104,44.4365,18746.0
2016-11-15 12:20:00,51.21,51.22,51.12,51.18,13799.0,44.4365,44.4451,44.3584,44.4104,13799.0
2016-11-15 12:30:00,51.17,51.21,51.17,51.21,9330.0,44.4018,44.4365,44.4018,44.4365,9330.0
2016-11-15 12:40:00,51.2,51.23,51.11,51.15,26637.0,44.4278,44.4538,44.3497,44.3844,26637.0
2016-11-15 12:50:00,51.14,51.17,51.12,51.13,6614.0,44.3757,44.4018,44.3584,44.367,6614.0
2016-11-15 13:00:00,51.13,51.13,51.1,51.13,9144.0,44.367,44.367,44.341,44.367,9144.0
2016-11-15 13:10:00,51.11,51.11,51.04,51.06,11567.0,44.3497,44.3497,44.289,44.3063,11567.0
2016-11-15 13:20:00,51.06,51.1,51.05,51.07,10077.0,44.3063,44.341,44.2976,44.315,10077.0
2016-11-15 13:30:00,51.06,51.08,51.04,51.08,8545.0,44.3063,44.3237,44.289,44.3237,8545.0
2016-11-15 13:40:00,51.07,51.07,50.99,51.01,10456.0,44.315,44.315,44.2456,44.2629,10456.0
2016-11-15 13:50:00,51.01,51.06,51.01,51.02,8385.0,44.2629,44.3063,44.2629,44.2716,8385.0
2016-11-15 14:00:00,51.01,51.05,50.98,51.0,15702.0,44.2629,44.2976,44.2369,44.2542,15702.0
2016-11-15 14:10:00,51.01,51.11,51.01,51.1,14039.0,44.2629,44.3497,44.2629,44.341,14039.0
2016-11-15 14:20:00,51.08,51.09,50.98,51.06,34063.0,44.3237,44.3323,44.2369,44.3063,34063.0
2016-11-15 14:30:00,51.07,51.15,51.07,51.09,33526.0,44.315,44.3844,44.315,44.3323,33526.0
2016-11-15 14:40:00,51.09,51.14,51.07,51.14,20203.0,44.3323,44.3757,44.315,44.3757,20203.0
2016-11-15 14:50:00,51.13,51.14,51.03,51.06,38647.0,44.367,44.3757,44.2803,44.3063,38647.0
2016-11-15 15:00:00,51.07,51.07,51.02,51.03,24399.0,44.315,44.315,44.2716,44.2803,24399.0
2016-11-15 15:10:00,51.03,51.04,50.97,50.97,21882.0,44.2803,44.289,44.2282,44.2282,21882.0
2016-11-15 15:20:00,50.97,51.03,50.93,51.02,23457.0,44.2282,44.2803,44.1935,44.2716,23457.0
2016-11-15 15:30:00,51.02,51.05,50.97,51.04,37710.0,44.2716,44.2976,44.2282,44.289,37710.0
2016-11-15 15:40:00,51.05,51.05,50.97,50.98,47172.0,44.2976,44.2976,44.2282,44.2369,47172.0
2016-11-15 15:50:00,50.98,51.08,50.94,51.07,104989.0,44.2369,44.3237,44.2022,44.315,104989.0
2016-11-16 09:30:00,50.87,50.95,50.57,50.7,14053.0,44.1414,44.2109,43.8811,43.9939,14053.0
2016-11-16 09:40:00,50.73,50.94,50.73,50.86,12165.0,44.02,44.2022,44.02,44.1328,12165.0
2016-11-16 09:50:00,50.8,50.85,50.68,50.74,7277.0,44.0807,44.1241,43.9766,44.0286,7277.0
2016-11-16 10:00:00,50.76,50.82,50.69,50.75,22253.0,44.046,44.0981,43.9852,44.0373,22253.0
2016-11-16 10:10:00,50.75,50.77,50.66,50.66,11143.0,44.0373,44.0547,43.9592,43.9592,11143.0
2016-11-16 10:20:00,50.67,50.79,50.67,50.77,9467.0,43.9679,44.072,43.9679,44.0547,9467.0
2016-11-16 10:30:00,50.76,50.83,50.73,50.75,8295.0,44.046,44.1067,44.02,44.0373,8295.0
2016-11-16 10:40:00,50.76,50.83,50.74,50.83,17253.0,44.046,44.1067,44.0286,44.1067,17253.0
2016-11-16 10:50:00,50.83,50.85,50.79,50.79,7847.0,44.1067,44.1241,44.072,44.072,7847.0
2016-11-16 11:00:00,50.81,50.81,50.75,50.75,10763.0,44.0894,44.0894,44.0373,44.0373,10763.0
2016-11-16 11:10:00,50.77,50.84,50.76,50.81,9082.0,44.0547,44.1154,44.046,44.0894,9082.0
2016-11-16 11:20:00,50.82,50.82,50.73,50.76,4988.0,44.0981,44.0981,44.02,44.046,4988.0
2016-11-16 11:30:00,50.75,50.87,50.72,50.84,15086.0,44.0373,44.1414,44.0113,44.1154,15086.0
2016-11-16 11:40:00,50.85,50.85,50.75,50.78,7911.0,44.1241,44.1241,44.0373,44.0633,7911.0
2016-11-16 11:50:00,50.77,50.79,50.75,50.75,9853.0,44.0547,44.072,44.0373,44.0373,9853.0
2016-11-16 12:00:00,50.76,50.79,50.74,50.77,14670.0,44.046,44.072,44.0286,44.0547,14670.0
2016-11-16 12:10:00,50.76,50.81,50.73,50.79,11517.0,44.046,44.0894,44.02,44.072,11517.0
2016-11-16 12:20:00,50.8,50.81,50.77,50.79,16686.0,44.0807,44.0894,44.0547,44.072,16686.0
2016-11-16 12:30:00,50.79,50.84,50.78,50.79,7411.0,44.072,44.1154,44.0633,44.072,7411.0
2016-11-16 12:40:00,50.78,50.8,50.75,50.8,12529.0,44.0633,44.0807,44.0373,44.0807,12529.0
2016-11-16 12:50:00,50.79,50.82,50.77,50.8,6704.0,44.072,44.0981,44.0547,44.0807,6704.0
2016-11-16 13:00:00,50.79,50.81,50.77,50.78,17404.0,44.072,44.0894,44.0547,44.0633,17404.0
2016-11-16 13:10:00,50.78,50.8,50.77,50.78,9821.0,44.0633,44.0807,44.0547,44.0633,9821.0
2016-11-16 13:20:00,50.78,50.8,50.78,50.8,18840.0,44.0633,44.0807,44.0633,44.0807,18840.0
2016-11-16 13:30:00,50.8,50.82,50.78,50.8,19721.0,44.0807,44.0981,44.0633,44.0807,19721.0
2016-11-16 13:40:00,50.79,50.8,50.78,50.79,9307.0,44.072,44.0807,44.0633,44.072,9307.0
2016-11-16 13:50:00,50.79,50.81,50.78,50.79,15837.0,44.072,44.0894,44.0633,44.072,15837.0
2016-11-16 14:00:00,50.79,50.83,50.79,50.83,20669.0,44.072,44.1067,44.072,44.1067,20669.0
2016-11-16 14:10:00,50.82,50.87,50.82,50.87,4732.0,44.0981,44.1414,44.0981,44.1414,4732.0
2016-11-16 14:20:00,50.87,50.87,50.84,50.86,8207.0,44.1414,44.1414,44.1154,44.1328,8207.0
2016-11-16 14:30:00,50.86,50.86,50.82,50.82,8039.0,44.1328,44.1328,44.0981,44.0981,8039.0
2016-11-16 14:40:00,50.83,50.85,50.79,50.81,9513.0,44.1067,44.1241,44.072,44.0894,9513.0
2016-11-16 14:50:00,50.8,50.82,50.78,50.81,18081.0,44.0807,44.0981,44.0633,44.0894,18081.0
2016-11-16 15:00:00,50.8,50.82,50.79,50.8,7868.0,44.0807,44.0981,44.072,44.0807,7868.0
2016-11-16 15:10:00,50.81,50.82,50.79,50.81,10479.0,44.0894,44.0981,44.072,44.0894,10479.0
2016-11-16 15:20:00,50.82,50.82,50.76,50.79,21504.0,44.0981,44.0981,44.046,44.072,21504.0
2016-11-16 15:30:00,50.8,50.8,50.76,50.76,34426.0,44.0807,44.0807,44.046,44.046,34426.0
2016-11-16 15:40:00,50.77,50.83,50.76,50.78,34526.0,44.0547,44.1067,44.046,44.0633,34526.0
2016-11-16 15:50:00,50.77,50.86,50.72,50.85,180862.0,44.0547,44.1328,44.0113,44.1241,180862.0
2016-11-17 09:30:00,50.9,51.22,50.86,51.17,11927.0,44.1675,44.4451,44.1328,44.4018,11927.0
2016-11-17 09:40:00,51.15,51.24,51.08,51.24,5066.0,44.3844,44.4625,44.3237,44.4625,5066.0
2016-11-17 09:50:00,51.26,51.57,51.23,51.54,10223.0,44.4799,44.7488,44.4538,44.7228,10223.0
2016-11-17 10:00:00,51.53,51.61,51.5,51.58,3731.0,44.7141,44.7836,44.6881,44.7575,3731.0
2016-11-17 10:10:00,51.57,51.6,51.49,51.53,6080.0,44.7488,44.7749,44.6794,44.7141,6080.0
2016-11-17 10:20:00,51.54,51.6,51.49,51.56,6704.0,44.7228,44.7749,44.6794,44.7402,6704.0
2016-11-17 10:30:00,51.55,51.58,51.51,51.53,11643.0,44.7315,44.7575,44.6968,44.7141,11643.0
2016-11-17 10:40:00,51.54,51.54,51.36,51.37,18802.0,44.7228,44.7228,44.5666,44.5753,18802.0
2016-11-17 10:50:00,51.37,51.46,51.33,51.4,14266.0,44.5753,44.6534,44.5406,44.6013,14266.0
2016-11-17 11:00:00,51.4,51.43,51.36,51.41,8356.0,44.6013,44.6274,44.5666,44.61,8356.0
2016-11-17 11:10:00,51.41,51.49,51.39,51.48,14478.0,44.61,44.6794,44.5927,44.6708,14478.0
2016-11-17 11:20:00,51.47,51.49,51.44,51.46,9831.0,44.6621,44.6794,44.636,44.6534,9831.0
2016-11-17 11:30:00,51.47,51.57,51.45,51.57,14024.0,44.6621,44.7488,44.6447,44.7488,14024.0
2016-11-17 11:40:00,51.57,51.74,51.57,51.74,9349.0,44.7488,44.8964,44.7488,44.8964,9349.0
2016-11-17 11:50:00,51.74,51.78,51.69,51.72,23004.0,44.8964,44.9311,44.853,44.879,23004.0
2016-11-17 12:00:00,51.72,51.74,51.69,51.7,6814.0,44.879,44.8964,44.853,44.8617,6814.0
2016-11-17 12:10:00,51.71,51.81,51.7,51.77,6853.0,44.8703,44.9571,44.8617,44.9224,6853.0
2016-11-17 12:20:00,51.8,51.87,51.8,51.87,4294.0,44.9484,45.0092,44.9484,45.0092,4294.0
2016-11-17 12:30:00,51.88,51.9,51.82,51.83,5964.0,45.0178,45.0352,44.9658,44.9745,5964.0
2016-11-17 12:40:00,51.83,51.83,51.71,51.72,11754.0,44.9745,44.9745,44.8703,44.879,11754.0
2016-11-17 12:50:00,51.71,51.72,51.64,51.67,3525.0,44.8703,44.879,44.8096,44.8356,3525.0
2016-11-17 13:00:00,51.68,51.76,51.67,51.74,8594.0,44.8443,44.9137,44.8356,44.8964,8594.0
2016-11-17 13:10:00,51.74,51.75,51.7,51.72,4097.0,44.8964,44.905,44.8617,44.879,4097.0
2016-11-17 13:20:00,51.72,51.72,51.65,51.65,7551.0,44.879,44.879,44.8183,44.8183,7551.0
2016-11-17 13:30:00,51.66,51.72,51.66,51.71,7695.0,44.8269,44.879,44.8269,44.8703,7695.0
2016-11-17 13:40:00,51.69,51.72,51.64,51.66,5468.0,44.853,44.879,44.8096,44.8269,5468.0
2016-11-17 13:50:00,51.65,51.65,51.56,51.57,3100.0,44.8183,44.8183,44.7402,44.7488,3100.0
2016-11-17 14:00:00,51.55,51.59,51.51,51.59,8704.0,44.7315,44.7662,44.6968,44.7662,8704.0
2016-11-17 14:10:00,51.59,51.65,51.57,51.65,4932.0,44.7662,44.8183,44.7488,44.8183,4932.0
2016-11-17 14:20:00,51.64,51.64,51.61,51.63,4609.0,44.8096,44.8096,44.7836,44.8009,4609.0
2016-11-17 14:30:00,51.62,51.64,51.6,51.63,7952.0,44.7922,44.8096,44.7749,44.8009,7952.0
2016-11-17 14:40:00,51.63,51.67,51.62,51.63,7989.0,44.8009,44.8356,44.7922,44.8009,7989.0
2016-11-17 14:50:00,51.63,51.63,51.59,51.61,10462.0,44.8009,44.8009,44.7662,44.7836,10462.0
2016-11-17 15:00:00,51.61,51.62,51.57,51.61,9927.0,44.7836,44.7922,44.7488,44.7836,9927.0
2016-11-17 15:10:00,51.62,51.64,51.58,51.59,7249.0,44.7922,44.8096,44.7575,44.7662,7249.0
2016-11-17 15:20:00,51.59,51.64,51.56,51.63,12729.0,44.7662,44.8096,44.7402,44.8009,12729.0
2016-11-17 15:30:00,51.63,51.64,51.6,51.62,22326.0,44.8009,44.8096,44.7749,44.7922,22326.0
2016-11-17 15:40:00,51.62,51.62,51.57,51.58,19098.0,44.7922,44.7922,44.7488,44.7575,19098.0
2016-11-17 15:50:00,51.58,51.64,51.56,51.63,45701.0,44.7575,44.8096,44.7402,44.8009,45701.0
2016-11-18 09:30:00,51.52,51.63,51.36,51.43,61780.0,44.7055,44.8009,44.5666,44.6274,61780.0
2016-11-18 09:40:00,51.41,51.55,51.41,51.55,10433.0,44.61,44.7315,44.61,44.7315,10433.0
2016-11-18 09:50:00,51.56,51.58,51.45,51.47,13432.0,44.7402,44.7575,44.6447,44.6621,13432.0
2016-11-18 10:00:00,51.47,51.54,51.46,51.47,10104.0,44.6621,44.7228,44.6534,44.6621,10104.0
2016-11-18 10:10:00,51.45,51.51,51.45,51.47,10605.0,44.6447,44.6968,44.6447,44.6621,10605.0
2016-11-18 10:20:00,51.47,51.53,51.46,51.52,5798.0,44.6621,44.7141,44.6534,44.7055,5798.0
2016-11-18 10:30:00,51.54,51.59,51.48,51.55,5982.0,44.7228,44.7662,44.6708,44.7315,5982.0
2016-11-18 10:40:00,51.59,51.6,51.53,51.57,4784.0,44.7662,44.7749,44.7141,44.7488,4784.0
2016-11-18 10:50:00,51.58,51.58,51.53,51.53,18340.0,44.7575,44.7575,44.7141,44.7141,18340.0
2016-11-18 11:00:00,51.52,51.54,51.44,51.5,4460.0,44.7055,44.7228,44.636,44.6881,4460.0
2016-11-18 11:10:00,51.51,51.59,51.51,51.54,5591.0,44.6968,44.7662,44.6968,44.7228,5591.0
2016-11-18 11:20:00,51.55,51.55,51.51,51.52,8381.0,44.7315,44.7315,44.6968,44.7055,8381.0
2016-11-18 11:30:00,51.52,51.52,51.46,51.47,3177.0,44.7055,44.7055,44.6534,44.6621,3177.0
2016-11-18 11:40:00,51.48,51.52,51.48,51.51,4472.0,44.6708,44.7055,44.6708,44.6968,4472.0
2016-11-18 11:50:00,51.5,51.51,51.39,51.39,10589.0,44.6881,44.6968,44.5927,44.5927,10589.0
2016-11-18 12:00:00,51.4,51.44,51.39,51.43,6095.0,44.6013,44.636,44.5927,44.6274,6095.0
2016-11-18 12:10:00,51.43,51.43,51.37,51.38,4491.0,44.6274,44.6274,44.5753,44.584,4491.0
2016-11-18 12:20:00,51.37,51.46,51.34,51.45,15081.0,44.5753,44.6534,44.5493,44.6447,15081.0
2016-11-18 12:30:00,51.46,51.5,51.43,51.49,15389.0,44.6534,44.6881,44.6274,44.6794,15389.0
2016-11-18 12:40:00,51.48,51.57,51.48,51.53,7887.0,44.6708,44.7488,44.6708,44.7141,7887.0
2016-11-18 12:50:00,51.54,51.61,51.53,51.6,3400.0,44.7228,44.7836,44.7141,44.7749,3400.0
2016-11-18 13:00:00,51.6,51.63,51.59,51.62,3821.0,44.7749,44.8009,44.7662,44.7922,3821.0
2016-11-18 13:10:00,51.61,51.63,51.57,51.57,2896.0,44.7836,44.8009,44.7488,44.7488,2896.0
2016-11-18 13:20:00,51.57,51.59,51.55,51.55,2504.0,44.7488,44.7662,44.7315,44.7315,2504.0
2016-11-18 13:30:00,51.56,51.57,51.54,51.57,6884.0,44.7402,44.7488,44.7228,44.7488,6884.0
2016-11-18 13:40:00,51.57,51.57,51.53,51.56,5511.0,44.7488,44.7488,44.7141,44.7402,5511.0
2016-11-18 13:50:00,51.54,51.54,51.48,51.51,7353.0,44.7228,44.7228,44.6708,44.6968,7353.0
2016-11-18 14:00:00,51.51,51.52,51.49,51.5,5221.0,44.6968,44.7055,44.6794,44.6881,5221.0
2016-11-18 14:10:00,51.5,51.52,51.49,51.51,5062.0,44.6881,44.7055,44.6794,44.6968,5062.0
2016-11-18 14:20:00,51.5,51.52,51.45,51.46,38665.0,44.6881,44.7055,44.6447,44.6534,38665.0
2016-11-18 14:30:00,51.46,51.46,51.41,51.43,12916.0,44.6534,44.6534,44.61,44.6274,12916.0
2016-11-18 14:40:00,51.43,51.47,51.41,51.47,16051.0,44.6274,44.6621,44.61,44.6621,16051.0
2016-11-18 14:50:00,51.46,51.5,51.46,51.5,9442.0,44.6534,44.6881,44.6534,44.6881,9442.0
2016-11-18 15:00:00,51.49,51.52,51.47,51.48,16930.0,44.6794,44.7055,44.6621,44.6708,16930.0
2016-11-18 15:10:00,51.48,51.54,51.48,51.53,8207.0,44.6708,44.7228,44.6708,44.7141,8207.0
2016-11-18 15:20:00,51.54,51.57,51.51,51.55,12843.0,44.7228,44.7488,44.6968,44.7315,12843.0
2016-11-18 15:30:00,51.56,51.56,51.51,51.52,15054.0,44.7402,44.7402,44.6968,44.7055,15054.0
2016-11-18 15:40:00,51.52,51.57,51.51,51.52,28363.0,44.7055,44.7488,44.6968,44.7055,28363.0
2016-11-18 15:50:00,51.52,51.54,51.47,51.52,64188.0,44.7055,44.7228,44.6621,44.7055,64188.0
2016-11-21 09:30:00,51.61,51.92,51.61,51.85,14308.0,44.7836,45.0526,44.7836,44.9918,14308.0
2016-11-21 09:40:00,51.84,51.84,51.69,51.69,4020.0,44.9831,44.9831,44.853,44.853,4020.0
2016-11-21 09:50:00,51.69,51.71,51.47,51.55,6880.0,44.853,44.8703,44.6621,44.7315,6880.0
2016-11-21 10:00:00,51.55,51.56,51.46,51.49,5734.0,44.7315,44.7402,44.6534,44.6794,5734.0
2016-11-21 10:10:00,51.49,51.59,51.39,51.57,21049.0,44.6794,44.7662,44.5927,44.7488,21049.0
2016-11-21 10:20:00,51.57,51.64,51.38,51.45,11567.0,44.7488,44.8096,44.584,44.6447,11567.0
2016-11-21 10:30:00,51.42,51.46,51.42,51.42,2468.0,44.6187,44.6534,44.6187,44.6187,2468.0
2016-11-21 10:40:00,51.41,51.51,51.37,51.48,15684.0,44.61,44.6968,44.5753,44.6708,15684.0
2016-11-21 10:50:00,51.48,51.52,51.45,51.5,5076.0,44.6708,44.7055,44.6447,44.6881,5076.0
2016-11-21 11:00:00,51.52,51.56,51.51,51.51,4395.0,44.7055,44.7402,44.6968,44.6968,4395.0
2016-11-21 11:10:00,51.52,51.57,51.49,51.51,6055.0,44.7055,44.7488,44.6794,44.6968,6055.0
2016-11-21 11:20:00,51.52,51.52,51.45,51.47,7668.0,44.7055,44.7055,44.6447,44.6621,7668.0
2016-11-21 11:30:00,51.48,51.48,51.42,51.42,2463.0,44.6708,44.6708,44.6187,44.6187,2463.0
2016-11-21 11:40:00,51.42,51.44,51.37,51.38,4892.0,44.6187,44.636,44.5753,44.584,4892.0
2016-11-21 11:50:00,51.39,51.46,51.39,51.44,4383.0,44.5927,44.6534,44.5927,44.636,4383.0
2016-11-21 12:00:00,51.46,51.47,51.42,51.42,4266.0,44.6534,44.6621,44.6187,44.6187,4266.0
2016-11-21 12:10:00,51.44,51.45,51.39,51.42,4979.0,44.636,44.6447,44.5927,44.6187,4979.0
2016-11-21 12:20:00,51.45,51.45,51.41,51.42,3049.0,44.6447,44.6447,44.61,44.6187,3049.0
2016-11-21 12:30:00,51.42,51.48,51.42,51.48,2823.0,44.6187,44.6708,44.6187,44.6708,2823.0
2016-11-21 12:40:00,51.46,51.54,51.46,51.52,1600.0,44.6534,44.7228,44.6534,44.7055,1600.0
2016-11-21 12:50:00,51.53,51.55,51.48,51.48,2582.0,44.7141,44.7315,44.6708,44.6708,2582.0
2016-11-21 13:00:00,51.47,51.52,51.47,51.52,3672.0,44.6621,44.7055,44.6621,44.7055,3672.0
2016-11-21 13:10:00,51.51,51.55,51.5,51.55,2451.0,44.6968,44.7315,44.6881,44.7315,2451.0
2016-11-21 13:20:00,51.55,51.57,51.53,51.53,3689.0,44.7315,44.7488,44.7141,44.7141,3689.0
2016-11-21 13:30:00,51.52,51.52,51.46,51.46,4365.0,44.7055,44.7055,44.6534,44.6534,4365.0
2016-11-21 13:40:00,51.49,51.5,51.46,51.49,12303.0,44.6794,44.6881,44.6534,44.6794,12303.0
2016-11-21 13:50:00,51.49,51.51,51.47,51.47,4384.0,44.6794,44.6968,44.6621,44.6621,4384.0
2016-11-21 14:00:00,51.46,51.47,51.44,51.46,13389.0,44.6534,44.6621,44.636,44.6534,13389.0
2016-11-21 14:10:00,51.45,51.48,51.44,51.46,5697.0,44.6447,44.6708,44.636,44.6534,5697.0
2016-11-21 14:20:00,51.47,51.5,51.45,51.5,6530.0,44.6621,44.6881,44.6447,44.6881,6530.0
2016-11-21 14:30:00,51.49,51.51,51.48,51.5,3114.0,44.6794,44.6968,44.6708,44.6881,3114.0
2016-11-21 14:40:00,51.48,51.48,51.44,51.46,6794.0,44.6708,44.6708,44.636,44.6534,6794.0
2016-11-21 14:50:00,51.49,51.49,51.42,51.44,2156.0,44.6794,44.6794,44.6187,44.636,2156.0
2016-11-21 15:00:00,51.43,51.43,51.38,51.38,5385.0,44.6274,44.6274,44.584,44.584,5385.0
2016-11-21 15:10:00,51.38,51.4,51.34,51.37,7038.0,44.584,44.6013,44.5493,44.5753,7038.0
2016-11-21 15:20:00,51.36,51.38,51.33,51.37,14820.0,44.5666,44.584,44.5406,44.5753,14820.0
2016-11-21 15:30:00,51.39,51.39,51.34,51.36,20395.0,44.5927,44.5927,44.5493,44.5666,20395.0
2016-11-21 15:40:00,51.36,51.37,51.32,51.37,22992.0,44.5666,44.5753,44.5319,44.5753,22992.0
2016-11-21 15:50:00,51.37,51.44,51.35,51.4,67984.0,44.5753,44.636,44.5579,44.6013,67984.0
2016-11-22 09:30:00,51.52,51.64,51.41,51.49,12607.0,44.7055,44.8096,44.61,44.6794,12607.0
2016-11-22 09:40:00,51.52,51.56,51.4,51.49,17347.0,44.7055,44.7402,44.6013,44.6794,17347.0
2016-11-22 09:50:00,51.48,51.7,51.42,51.7,17796.0,44.6708,44.8617,44.6187,44.8617,17796.0
2016-11-22 10:00:00,51.66,51.78,51.54,51.55,20496.0,44.8269,44.9311,44.7228,44.7315,20496.0
2016-11-22 10:10:00,51.55,51.56,51.48,51.49,9965.0,44.7315,44.7402,44.6708,44.6794,9965.0
2016-11-22 10:20:00,51.5,51.63,51.49,51.56,6620.0,44.6881,44.8009,44.6794,44.7402,6620.0
2016-11-22 10:30:00,51.56,51.57,51.44,51.56,52923.0,44.7402,44.7488,44.636,44.7402,52923.0
2016-11-22 10:40:00,51.56,51.58,51.49,51.52,7887.0,44.7402,44.7575,44.6794,44.7055,7887.0
2016-11-22 10:50:00,51.55,51.55,51.47,51.48,9975.0,44.7315,44.7315,44.6621,44.6708,9975.0
2016-11-22 11:00:00,51.48,51.49,51.41,51.41,14866.0,44.6708,44.6794,44.61,44.61,14866.0
2016-11-22 11:10:00,51.42,51.45,51.39,51.42,8453.0,44.6187,44.6447,44.5927,44.6187,8453.0
2016-11-22 11:20:00,51.44,51.44,51.29,51.29,12095.0,44.636,44.636,44.5059,44.5059,12095.0
2016-11-22 11:30:00,51.3,51.3,51.25,51.26,3931.0,44.5146,44.5146,44.4712,44.4799,3931.0
2016-11-22 11:40:00,51.26,51.29,51.21,51.26,24574.0,44.4799,44.5059,44.4365,44.4799,24574.0
2016-11-22 11:50:00,51.27,51.28,51.24,51.25,5223.0,44.4885,44.4972,44.4625,44.4712,5223.0
2016-11-22 12:00:00,51.25,51.25,51.18,51.18,8754.0,44.4712,44.4712,44.4104,44.4104,8754.0
2016-11-22 12:10:00,51.18,51.2,51.14,51.16,4855.0,44.4104,44.4278,44.3757,44.3931,4855.0
2016-11-22 12:20:00,51.18,51.23,51.17,51.23,6248.0,44.4104,44.4538,44.4018,44.4538,6248.0
2016-11-22 12:30:00,51.22,51.22,51.15,51.15,23437.0,44.4451,44.4451,44.3844,44.3844,23437.0
2016-11-22 12:40:00,51.15,51.19,51.14,51.19,4991.0,44.3844,44.4191,44.3757,44.4191,4991.0
2016-11-22 12:50:00,51.2,51.24,51.2,51.24,3648.0,44.4278,44.4625,44.4278,44.4625,3648.0
2016-11-22 13:00:00,51.24,51.25,51.22,51.22,13008.0,44.4625,44.4712,44.4451,44.4451,13008.0
2016-11-22 13:10:00,51.25,51.26,51.23,51.24,2225.0,44.4712,44.4799,44.4538,44.4625,2225.0
2016-11-22 13:20:00,51.23,51.23,51.19,51.21,11197.0,44.4538,44.4538,44.4191,44.4365,11197.0
2016-11-22 13:30:00,51.22,51.22,51.16,51.16,14572.0,44.4451,44.4451,44.3931,44.3931,14572.0
2016-11-22 13:40:00,51.17,51.18,51.12,51.13,17496.0,44.4018,44.4104,44.3584,44.367,17496.0
2016-11-22 13:50:00,51.15,51.22,51.14,51.19,24881.0,44.3844,44.4451,44.3757,44.4191,24881.0
2016-11-22 14:00:00,51.2,51.21,51.16,51.21,17719.0,44.4278,44.4365,44.3931,44.4365,17719.0
2016-11-22 14:10:00,51.2,51.21,51.17,51.19,11975.0,44.4278,44.4365,44.4018,44.4191,11975.0
2016-11-22 14:20:00,51.19,51.22,51.18,51.19,11018.0,44.4191,44.4451,44.4104,44.4191,11018.0
2016-11-22 14:30:00,51.2,51.24,51.18,51.21,15390.0,44.4278,44.4625,44.4104,44.4365,15390.0
2016-11-22 14:40:00,51.21,51.24,51.19,51.23,14245.0,44.4365,44.4625,44.4191,44.4538,14245.0
2016-11-22 14:50:00,51.22,51.24,51.2,51.2,11775.0,44.4451,44.4625,44.4278,44.4278,11775.0
2016-11-22 15:00:00,51.21,51.27,51.2,51.23,17168.0,44.4365,44.4885,44.4278,44.4538,17168.0
2016-11-22 15:10:00,51.24,51.3,51.23,51.29,22224.0,44.4625,44.5146,44.4538,44.5059,22224.0
2016-11-22 15:20:00,51.29,51.29,51.25,51.27,23519.0,44.5059,44.5059,44.4712,44.4885,23519.0
2016-11-22 15:30:00,51.28,51.29,51.26,51.27,32174.0,44.4972,44.5059,44.4799,44.4885,32174.0
2016-11-22 15:40:00,51.26,51.26,51.22,51.22,50297.0,44.4799,44.4799,44.4451,44.4451,50297.0
2016-11-22 15:50:00,51.23,51.26,51.18,51.18,114665.0,44.4538,44.4799,44.4104,44.4104,114665.0
2016-11-23 09:30:00,51.32,51.6,51.29,51.35,16481.0,44.5319,44.7749,44.5059,44.5579,16481.0
2016-11-23 09:40:00,51.38,51.71,51.38,51.47,39948.0,44.584,44.8703,44.584,44.6621,39948.0
2016-11-23 09:50:00,51.48,51.54,51.47,51.51,18469.0,44.6708,44.7228,44.6621,44.6968,18469.0
2016-11-23 10:00:00,51.52,51.57,51.48,51.57,7925.0,44.7055,44.7488,44.6708,44.7488,7925.0
2016-11-23 10:10:00,51.58,51.63,51.48,51.63,19164.0,44.7575,44.8009,44.6708,44.8009,19164.0
2016-11-23 10:20:00,51.62,51.77,51.62,51.77,22221.0,44.7922,44.9224,44.7922,44.9224,22221.0
2016-11-23 10:30:00,51.77,51.92,51.77,51.88,33553.0,44.9224,45.0526,44.9224,45.0178,33553.0
2016-11-23 10:40:00,51.88,51.92,51.84,51.86,9930.0,45.0178,45.0526,44.9831,45.0005,9930.0
2016-11-23 10:50:00,51.86,51.94,51.86,51.92,11332.0,45.0005,45.0699,45.0005,45.0526,11332.0
2016-11-23 11:00:00,51.92,51.95,51.81,51.81,4651.0,45.0526,45.0786,44.9571,44.9571,4651.0
2016-11-23 11:10:00,51.8,51.8,51.71,51.71,13847.0,44.9484,44.9484,44.8703,44.8703,13847.0
2016-11-23 11:20:00,51.72,51.78,51.71,51.78,6241.0,44.879,44.9311,44.8703,44.9311,6241.0
2016-11-23 11:30:00,51.77,51.79,51.75,51.77,5052.0,44.9224,44.9398,44.905,44.9224,5052.0
2016-11-23 11:40:00,51.77,51.77,51.73,51.75,2675.0,44.9224,44.9224,44.8877,44.905,2675.0
2016-11-23 11:50:00,51.75,51.76,51.71,51.76,5278.0,44.905,44.9137,44.8703,44.9137,5278.0
2016-11-23 12:00:00,51.76,51.77,51.62,51.64,5110.0,44.9137,44.9224,44.7922,44.8096,5110.0
2016-11-23 12:10:00,51.62,51.64,51.57,51.57,3497.0,44.7922,44.8096,44.7488,44.7488,3497.0
2016-11-23 12:20:00,51.57,51.57,51.47,51.48,7894.0,44.7488,44.7488,44.6621,44.6708,7894.0
2016-11-23 12:30:00,51.5,51.53,51.47,51.53,16018.0,44.6881,44.7141,44.6621,44.7141,16018.0
2016-11-23 12:40:00,51.52,51.54,51.47,51.54,12328.0,44.7055,44.7228,44.6621,44.7228,12328.0
2016-11-23 12:50:00,51.55,51.55,51.46,51.5,4611.0,44.7315,44.7315,44.6534,44.6881,4611.0
2016-11-23 13:00:00,51.5,51.51,51.47,51.49,12053.0,44.6881,44.6968,44.6621,44.6794,12053.0
2016-11-23 13:10:00,51.5,51.51,51.47,51.5,6024.0,44.6881,44.6968,44.6621,44.6881,6024.0
2016-11-23 13:20:00,51.48,51.51,51.48,51.5,4300.0,44.6708,44.6968,44.6708,44.6881,4300.0
2016-11-23 13:30:00,51.51,51.51,51.49,51.49,8800.0,44.6968,44.6968,44.6794,44.6794,8800.0
2016-11-23 13:40:00,51.5,51.51,51.46,51.46,5440.0,44.6881,44.6968,44.6534,44.6534,5440.0
2016-11-23 13:50:00,51.48,51.48,51.42,51.43,8179.0,44.6708,44.6708,44.6187,44.6274,8179.0
2016-11-23 14:00:00,51.43,51.47,51.38,51.4,25806.0,44.6274,44.6621,44.584,44.6013,25806.0
2016-11-23 14:10:00,51.38,51.41,51.38,51.39,12365.0,44.584,44.61,44.584,44.5927,12365.0
2016-11-23 14:20:00,51.39,51.41,51.39,51.4,47892.0,44.5927,44.61,44.5927,44.6013,47892.0
2016-11-23 14:30:00,51.4,51.51,51.39,51.49,69361.0,44.6013,44.6968,44.5927,44.6794,69361.0
2016-11-23 14:40:00,51.49,51.51,51.49,51.51,19789.0,44.6794,44.6968,44.6794,44.6968,19789.0
2016-11-23 14:50:00,51.5,51.51,51.47,51.5,15135.0,44.6881,44.6968,44.6621,44.6881,15135.0
2016-11-23 15:00:00,51.5,51.5,51.47,51.5,20829.0,44.6881,44.6881,44.6621,44.6881,20829.0
2016-11-23 15:10:00,51.5,51.57,51.49,51.56,14684.0,44.6881,44.7488,44.6794,44.7402,14684.0
2016-11-23 15:20:00,51.57,51.63,51.56,51.63,7545.0,44.7488,44.8009,44.7402,44.8009,7545.0
2016-11-23 15:30:00,51.64,51.65,51.59,51.63,14140.0,44.8096,44.8183,44.7662,44.8009,14140.0
2016-11-23 15:40:00,51.63,51.69,51.62,51.65,22097.0,44.8009,44.853,44.7922,44.8183,22097.0
2016-11-23 15:50:00,51.66,51.69,51.63,51.64,110385.0,44.8269,44.853,44.8009,44.8096,110385.0
2016-11-25 09:30:00,51.67,51.84,51.6,51.68,7450.0,44.8356,44.9831,44.7749,44.8443,7450.0
2016-11-25 09:40:00,51.68,51.79,51.65,51.78,12097.0,44.8443,44.9398,44.8183,44.9311,12097.0
2016-11-25 09:50:00,51.72,51.74,51.68,51.71,2990.0,44.879,44.8964,44.8443,44.8703,2990.0
2016-11-25 10:00:00,51.73,51.75,51.69,51.72,3969.0,44.8877,44.905,44.853,44.879,3969.0
2016-11-25 10:10:00,51.74,51.75,51.65,51.65,6303.0,44.8964,44.905,44.8183,44.8183,6303.0
2016-11-25 10:20:00,51.66,51.69,51.63,51.64,2978.0,44.8269,44.853,44.8009,44.8096,2978.0
2016-11-25 10:30:00,51.67,51.67,51.63,51.63,4210.0,44.8356,44.8356,44.8009,44.8009,4210.0
2016-11-25 10:40:00,51.65,51.65,51.6,51.64,3309.0,44.8183,44.8183,44.7749,44.8096,3309.0
2016-11-25 10:50:00,51.64,51.65,51.59,51.63,3326.0,44.8096,44.8183,44.7662,44.8009,3326.0
2016-11-25 11:00:00,51.6,51.64,51.6,51.64,1800.0,44.7749,44.8096,44.7749,44.8096,1800.0
2016-11-25 11:10:00,51.64,51.64,51.56,51.59,4778.0,44.8096,44.8096,44.7402,44.7662,4778.0
2016-11-25 11:20:00,51.59,51.61,51.51,51.54,4677.0,44.7662,44.7836,44.6968,44.7228,4677.0
2016-11-25 11:30:00,51.53,51.58,51.51,51.57,5219.0,44.7141,44.7575,44.6968,44.7488,5219.0
2016-11-25 11:40:00,51.59,51.7,51.59,51.64,33842.0,44.7662,44.8617,44.7662,44.8096,33842.0
2016-11-25 11:50:00,51.63,51.65,51.56,51.62,20412.0,44.8009,44.8183,44.7402,44.7922,20412.0
2016-11-25 12:00:00,51.63,51.69,51.62,51.68,14061.0,44.8009,44.853,44.7922,44.8443,14061.0
2016-11-25 12:10:00,51.68,51.73,51.66,51.73,7859.0,44.8443,44.8877,44.8269,44.8877,7859.0
2016-11-25 12:20:00,51.73,51.77,51.73,51.77,5296.0,44.8877,44.9224,44.8877,44.9224,5296.0
2016-11-25 12:30:00,51.77,51.79,51.75,51.77,10048.0,44.9224,44.9398,44.905,44.9224,10048.0
2016-11-25 12:40:00,51.77,51.78,51.75,51.77,10453.0,44.9224,44.9311,44.905,44.9224,10453.0
2016-11-25 12:50:00,51.76,51.84,51.73,51.82,22411.0,44.9137,44.9831,44.8877,44.9658,22411.0
2016-11-28 09:30:00,51.64,51.84,51.59,51.65,9013.0,44.8096,44.9831,44.7662,44.8183,9013.0
2016-11-28 09:40:00,51.65,51.81,51.52,51.8,11828.0,44.8183,44.9571,44.7055,44.9484,11828.0
2016-11-28 09:50:00,51.8,51.8,51.69,51.76,10586.0,44.9484,44.9484,44.853,44.9137,10586.0
2016-11-28 10:00:00,51.75,51.8,51.69,51.77,8110.0,44.905,44.9484,44.853,44.9224,8110.0
2016-11-28 10:10:00,51.77,51.77,51.7,51.7,4827.0,44.9224,44.9224,44.8617,44.8617,4827.0
2016-11-28 10:20:00,51.72,51.73,51.68,51.71,5737.0,44.879,44.8877,44.8443,44.8703,5737.0
2016-11-28 10:30:00,51.72,51.84,51.69,51.71,20895.0,44.879,44.9831,44.853,44.8703,20895.0
2016-11-28 10:40:00,51.72,51.73,51.6,51.64,8802.0,44.879,44.8877,44.7749,44.8096,8802.0
2016-11-28 10:50:00,51.62,51.62,51.58,51.58,5514.0,44.7922,44.7922,44.7575,44.7575,5514.0
2016-11-28 11:00:00,51.6,51.67,51.59,51.62,8200.0,44.7749,44.8356,44.7662,44.7922,8200.0
2016-11-28 11:10:00,51.62,51.62,51.55,51.6,6375.0,44.7922,44.7922,44.7315,44.7749,6375.0
2016-11-28 11:20:00,51.6,51.6,51.51,51.52,12702.0,44.7749,44.7749,44.6968,44.7055,12702.0
2016-11-28 11:30:00,51.49,51.49,51.4,51.41,21409.0,44.6794,44.6794,44.6013,44.61,21409.0
2016-11-28 11:40:00,51.42,51.43,51.34,51.35,6776.0,44.6187,44.6274,44.5493,44.5579,6776.0
2016-11-28 11:50:00,51.34,51.36,51.33,51.34,11242.0,44.5493,44.5666,44.5406,44.5493,11242.0
2016-11-28 12:00:00,51.34,51.37,51.29,51.36,14724.0,44.5493,44.5753,44.5059,44.5666,14724.0
2016-11-28 12:10:00,51.35,51.36,51.3,51.34,16928.0,44.5579,44.5666,44.5146,44.5493,16928.0
2016-11-28 12:20:00,51.34,51.38,51.33,51.37,6573.0,44.5493,44.584,44.5406,44.5753,6573.0
2016-11-28 12:30:00,51.38,51.42,51.35,51.35,8768.0,44.584,44.6187,44.5579,44.5579,8768.0
2016-11-28 12:40:00,51.35,51.38,51.34,51.37,5836.0,44.5579,44.584,44.5493,44.5753,5836.0
2016-11-28 12:50:00,51.38,51.4,51.37,51.37,8904.0,44.584,44.6013,44.5753,44.5753,8904.0
2016-11-28 13:00:00,51.37,51.38,51.34,51.35,3806.0,44.5753,44.584,44.5493,44.5579,3806.0
2016-11-28 13:10:00,51.35,51.35,51.32,51.33,11097.0,44.5579,44.5579,44.5319,44.5406,11097.0
2016-11-28 13:20:00,51.34,51.37,51.3,51.37,7762.0,44.5493,44.5753,44.5146,44.5753,7762.0
2016-11-28 13:30:00,51.38,51.41,51.35,51.37,16485.0,44.584,44.61,44.5579,44.5753,16485.0
2016-11-28 13:40:00,51.37,51.39,51.35,51.36,7654.0,44.5753,44.5927,44.5579,44.5666,7654.0
2016-11-28 13:50:00,51.36,51.38,51.35,51.38,4790.0,44.5666,44.584,44.5579,44.584,4790.0
2016-11-28 14:00:00,51.38,51.41,51.37,51.41,9046.0,44.584,44.61,44.5753,44.61,9046.0
2016-11-28 14:10:00,51.41,51.42,51.35,51.37,9724.0,44.61,44.6187,44.5579,44.5753,9724.0
2016-11-28 14:20:00,51.37,51.38,51.32,51.34,9790.0,44.5753,44.584,44.5319,44.5493,9790.0
2016-11-28 14:30:00,51.33,51.34,51.3,51.32,12703.0,44.5406,44.5493,44.5146,44.5319,12703.0
2016-11-28 14:40:00,51.32,51.32,51.29,51.31,4312.0,44.5319,44.5319,44.5059,44.5232,4312.0
2016-11-28 14:50:00,51.32,51.33,51.28,51.32,5194.0,44.5319,44.5406,44.4972,44.5319,5194.0
2016-11-28 15:00:00,51.32,51.34,51.3,51.34,9511.0,44.5319,44.5493,44.5146,44.5493,9511.0
2016-11-28 15:10:00,51.34,51.34,51.32,51.32,7885.0,44.5493,44.5493,44.5319,44.5319,7885.0
2016-11-28 15:20:00,51.32,51.33,51.23,51.23,19327.0,44.5319,44.5406,44.4538,44.4538,19327.0
2016-11-28 15:30:00,51.24,51.26,51.23,51.26,15952.0,44.4625,44.4799,44.4538,44.4799,15952.0
2016-11-28 15:40:00,51.25,51.25,51.17,51.17,47909.0,44.4712,44.4712,44.4018,44.4018,47909.0
2016-11-28 15:50:00,51.17,51.23,51.15,51.21,70484.0,44.4018,44.4538,44.3844,44.4365,70484.0
2016-11-29 09:30:00,51.29,51.41,51.2,51.38,14854.0,44.5059,44.61,44.4278,44.584,14854.0
2016-11-29 09:40:00,51.36,51.37,51.25,51.26,10343.0,44.5666,44.5753,44.4712,44.4799,10343.0
2016-11-29 09:50:00,51.27,51.31,51.22,51.27,11396.0,44.4885,44.5232,44.4451,44.4885,11396.0
2016-11-29 10:00:00,51.26,51.37,51.25,51.34,23815.0,44.4799,44.5753,44.4712,44.5493,23815.0
2016-11-29 10:10:00,51.33,51.47,51.33,51.47,14827.0,44.5406,44.6621,44.5406,44.6621,14827.0
2016-11-29 10:20:00,51.46,51.46,51.28,51.33,41603.0,44.6534,44.6534,44.4972,44.5406,41603.0
2016-11-29 10:30:00,51.34,51.39,51.32,51.34,10350.0,44.5493,44.5927,44.5319,44.5493,10350.0
2016-11-29 10:40:00,51.36,51.39,51.31,51.34,10215.0,44.5666,44.5927,44.5232,44.5493,10215.0
2016-11-29 10:50:00,51.35,51.36,51.28,51.35,22034.0,44.5579,44.5666,44.4972,44.5579,22034.0
2016-11-29 11:00:00,51.35,51.46,51.35,51.46,9690.0,44.5579,44.6534,44.5579,44.6534,9690.0
2016-11-29 11:10:00,51.45,51.47,51.39,51.43,12835.0,44.6447,44.6621,44.5927,44.6274,12835.0
2016-11-29 11:20:00,51.44,51.48,51.41,51.45,10478.0,44.636,44.6708,44.61,44.6447,10478.0
2016-11-29 11:30:00,51.45,51.45,51.38,51.38,5824.0,44.6447,44.6447,44.584,44.584,5824.0
2016-11-29 11:40:00,51.38,51.44,51.35,51.39,15184.0,44.584,44.636,44.5579,44.5927,15184.0
2016-11-29 11:50:00,51.4,51.42,51.33,51.39,11353.0,44.6013,44.6187,44.5406,44.5927,11353.0
2016-11-29 12:00:00,51.39,51.39,51.33,51.37,12963.0,44.5927,44.5927,44.5406,44.5753,12963.0
2016-11-29 12:10:00,51.37,51.38,51.32,51.33,8575.0,44.5753,44.584,44.5319,44.5406,8575.0
2016-11-29 12:20:00,51.34,51.35,51.28,51.3,10379.0,44.5493,44.5579,44.4972,44.5146,10379.0
2016-11-29 12:30:00,51.29,51.29,51.24,51.27,25471.0,44.5059,44.5059,44.4625,44.4885,25471.0
2016-11-29 12:40:00,51.28,51.28,51.21,51.21,11999.0,44.4972,44.4972,44.4365,44.4365,11999.0
2016-11-29 12:50:00,51.2,51.3,51.2,51.27,11982.0,44.4278,44.5146,44.4278,44.4885,11982.0
2016-11-29 13:00:00,51.28,51.28,51.23,51.24,11965.0,44.4972,44.4972,44.4538,44.4625,11965.0
2016-11-29 13:10:00,51.23,51.26,51.2,51.22,10965.0,44.4538,44.4799,44.4278,44.4451,10965.0
2016-11-29 13:20:00,51.21,51.26,51.21,51.25,6954.0,44.4365,44.4799,44.4365,44.4712,6954.0
2016-11-29 13:30:00,51.25,51.27,51.22,51.23,12940.0,44.4712,44.4885,44.4451,44.4538,12940.0
2016-11-29 13:40:00,51.24,51.25,51.23,51.24,13472.0,44.4625,44.4712,44.4538,44.4625,13472.0
2016-11-29 13:50:00,51.24,51.35,51.24,51.34,14936.0,44.4625,44.5579,44.4625,44.5493,14936.0
2016-11-29 14:00:00,51.34,51.36,51.33,51.36,11910.0,44.5493,44.5666,44.5406,44.5666,11910.0
2016-11-29 14:10:00,51.35,51.37,51.31,51.33,16966.0,44.5579,44.5753,44.5232,44.5406,16966.0
2016-11-29 14:20:00,51.33,51.37,51.32,51.33,14641.0,44.5406,44.5753,44.5319,44.5406,14641.0
2016-11-29 14:30:00,51.34,51.36,51.33,51.35,11405.0,44.5493,44.5666,44.5406,44.5579,11405.0
2016-11-29 14:40:00,51.36,51.4,51.36,51.37,10706.0,44.5666,44.6013,44.5666,44.5753,10706.0
2016-11-29 14:50:00,51.37,51.4,51.3,51.3,35289.0,44.5753,44.6013,44.5146,44.5146,35289.0
2016-11-29 15:00:00,51.31,51.31,51.23,51.24,23587.0,44.5232,44.5232,44.4538,44.4625,23587.0
2016-11-29 15:10:00,51.24,51.32,51.23,51.24,28469.0,44.4625,44.5319,44.4538,44.4625,28469.0
2016-11-29 15:20:00,51.25,51.32,51.22,51.3,18828.0,44.4712,44.5319,44.4451,44.5146,18828.0
2016-11-29 15:30:00,51.3,51.31,51.22,51.22,37233.0,44.5146,44.5232,44.4451,44.4451,37233.0
2016-11-29 15:40:00,51.22,51.26,51.19,51.26,44458.0,44.4451,44.4799,44.4191,44.4799,44458.0
2016-11-29 15:50:00,51.25,51.28,51.21,51.23,109368.0,44.4712,44.4972,44.4365,44.4538,109368.0
2016-11-30 09:30:00,51.17,51.23,50.86,50.87,33102.0,44.7369,44.7893,44.4658,44.4746,33102.0
2016-11-30 09:40:00,50.85,50.9,50.54,50.74,25454.0,44.4571,44.5008,44.1861,44.3609,25454.0
2016-11-30 09:50:00,50.75,50.8,50.72,50.76,9816.0,44.3697,44.4134,44.3434,44.3784,9816.0
2016-11-30 10:00:00,50.77,50.81,50.71,50.74,14000.0,44.3872,44.4221,44.3347,44.3609,14000.0
2016-11-30 10:10:00,50.73,50.76,50.62,50.64,46744.0,44.3522,44.3784,44.256,44.2735,46744.0
2016-11-30 10:20:00,50.61,50.66,50.55,50.57,7437.0,44.2473,44.291,44.1948,44.2123,7437.0
2016-11-30 10:30:00,50.6,50.67,50.56,50.58,12594.0,44.2385,44.2997,44.2036,44.221,12594.0
2016-11-30 10:40:00,50.59,50.6,50.52,50.56,17353.0,44.2298,44.2385,44.1686,44.2036,17353.0
2016-11-30 10:50:00,50.55,50.57,50.48,50.53,17124.0,44.1948,44.2123,44.1336,44.1773,17124.0
2016-11-30 11:00:00,50.52,50.57,50.49,50.57,16322.0,44.1686,44.2123,44.1424,44.2123,16322.0
2016-11-30 11:10:00,50.56,50.6,50.56,50.59,31819.0,44.2036,44.2385,44.2036,44.2298,31819.0
2016-11-30 11:20:00,50.58,50.62,50.55,50.55,22233.0,44.221,44.256,44.1948,44.1948,22233.0
2016-11-30 11:30:00,50.54,50.61,50.52,50.57,22853.0,44.1861,44.2473,44.1686,44.2123,22853.0
2016-11-30 11:40:00,50.58,50.58,50.53,50.56,9499.0,44.221,44.221,44.1773,44.2036,9499.0
2016-11-30 11:50:00,50.55,50.57,50.48,50.5,21631.0,44.1948,44.2123,44.1336,44.1511,21631.0
2016-11-30 12:00:00,50.5,50.58,50.5,50.53,6030.0,44.1511,44.221,44.1511,44.1773,6030.0
2016-11-30 12:10:00,50.54,50.56,50.5,50.52,67146.0,44.1861,44.2036,44.1511,44.1686,67146.0
2016-11-30 12:20:00,50.52,50.56,50.47,50.48,66515.0,44.1686,44.2036,44.1249,44.1336,66515.0
2016-11-30 12:30:00,50.48,50.49,50.45,50.46,20239.0,44.1336,44.1424,44.1074,44.1161,20239.0
2016-11-30 12:40:00,50.46,50.47,50.4,50.42,27597.0,44.1161,44.1249,44.0637,44.0812,27597.0
2016-11-30 12:50:00,50.41,50.44,50.4,50.44,16686.0,44.0724,44.0986,44.0637,44.0986,16686.0
2016-11-30 13:00:00,50.44,50.46,50.39,50.39,18438.0,44.0986,44.1161,44.0549,44.0549,18438.0
2016-11-30 13:10:00,50.39,50.42,50.37,50.38,28610.0,44.0549,44.0812,44.0374,44.0462,28610.0
2016-11-30 13:20:00,50.39,50.41,50.38,50.39,15463.0,44.0549,44.0724,44.0462,44.0549,15463.0
2016-11-30 13:30:00,50.38,50.46,50.38,50.46,12924.0,44.0462,44.1161,44.0462,44.1161,12924.0
2016-11-30 13:40:00,50.46,50.46,50.43,50.46,20757.0,44.1161,44.1161,44.0899,44.1161,20757.0
2016-11-30 13:50:00,50.45,50.46,50.4,50.41,17110.0,44.1074,44.1161,44.0637,44.0724,17110.0
2016-11-30 14:00:00,50.4,50.41,50.37,50.39,21919.0,44.0637,44.0724,44.0374,44.0549,21919.0
2016-11-30 14:10:00,50.39,50.42,50.38,50.4,17769.0,44.0549,44.0812,44.0462,44.0637,17769.0
2016-11-30 14:20:00,50.4,50.45,50.38,50.38,35586.0,44.0637,44.1074,44.0462,44.0462,35586.0
2016-11-30 14:30:00,50.38,50.41,50.38,50.39,34145.0,44.0462,44.0724,44.0462,44.0549,34145.0
2016-11-30 14:40:00,50.4,50.42,50.38,50.4,39345.0,44.0637,44.0812,44.0462,44.0637,39345.0
2016-11-30 14:50:00,50.39,50.43,50.39,50.42,49307.0,44.0549,44.0899,44.0549,44.0812,49307.0
2016-11-30 15:00:00,50.42,50.43,50.37,50.39,56221.0,44.0812,44.0899,44.0374,44.0549,56221.0
2016-11-30 15:10:00,50.4,50.53,50.39,50.47,77662.0,44.0637,44.1773,44.0549,44.1249,77662.0
2016-11-30 15:20:00,50.48,50.54,50.47,50.53,109940.0,44.1336,44.1861,44.1249,44.1773,109940.0
2016-11-30 15:30:00,50.52,50.53,50.48,50.5,37519.0,44.1686,44.1773,44.1336,44.1511,37519.0
2016-11-30 15:40:00,50.5,50.53,50.44,50.45,119841.0,44.1511,44.1773,44.0986,44.1074,119841.0
2016-11-30 15:50:00,50.44,50.45,50.31,50.34,253407.0,44.0986,44.1074,43.985,44.0112,253407.0
2016-12-01 09:30:00,50.35,50.4,50.17,50.32,45212.0,44.02,44.0637,43.8626,43.9937,45212.0
2016-12-01 09:40:00,50.33,50.41,50.27,50.34,15658.0,44.0025,44.0724,43.95,44.0112,15658.0
2016-12-01 09:50:00,50.34,50.39,50.3,50.36,15013.0,44.0112,44.0549,43.9762,44.0287,15013.0
2016-12-01 10:00:00,50.35,50.36,50.23,50.29,18528.0,44.02,44.0287,43.915,43.9675,18528.0
2016-12-01 10:10:00,50.29,50.32,50.21,50.24,18442.0,43.9675,43.9937,43.8976,43.9238,18442.0
2016-12-01 10:20:00,50.26,50.32,50.22,50.26,19234.0,43.9413,43.9937,43.9063,43.9413,19234.0
2016-12-01 10:30:00,50.25,50.39,50.18,50.34,63717.0,43.9325,44.0549,43.8713,44.0112,63717.0
2016-12-01 10:40:00,50.34,50.37,50.29,50.34,42712.0,44.0112,44.0374,43.9675,44.0112,42712.0
2016-12-01 10:50:00,50.33,50.36,50.31,50.33,32286.0,44.0025,44.0287,43.985,44.0025,32286.0
2016-12-01 11:00:00,50.33,50.33,50.24,50.25,24388.0,44.0025,44.0025,43.9238,43.9325,24388.0
2016-12-01 11:10:00,50.27,50.3,50.23,50.26,18665.0,43.95,43.9762,43.915,43.9413,18665.0
2016-12-01 11:20:00,50.25,50.33,50.22,50.22,21994.0,43.9325,44.0025,43.9063,43.9063,21994.0
2016-12-01 11:30:00,50.22,50.28,50.2,50.22,18579.0,43.9063,43.9588,43.8888,43.9063,18579.0
2016-12-01 11:40:00,50.23,50.26,50.18,50.23,17837.0,43.915,43.9413,43.8713,43.915,17837.0
2016-12-01 11:50:00,50.24,50.24,50.12,50.17,22297.0,43.9238,43.9238,43.8189,43.8626,22297.0
2016-12-01 12:00:00,50.17,50.17,50.04,50.04,21870.0,43.8626,43.8626,43.7489,43.7489,21870.0
2016-12-01 12:10:00,50.04,50.12,49.97,50.1,46106.0,43.7489,43.8189,43.6877,43.8014,46106.0
2016-12-01 12:20:00,50.09,50.1,50.0,50.06,18415.0,43.7926,43.8014,43.714,43.7664,18415.0
2016-12-01 12:30:00,50.06,50.1,50.05,50.09,11170.0,43.7664,43.8014,43.7577,43.7926,11170.0
2016-12-01 12:40:00,50.08,50.08,49.95,49.96,11412.0,43.7839,43.7839,43.6702,43.679,11412.0
2016-12-01 12:50:00,49.93,49.98,49.92,49.92,8572.0,43.6528,43.6965,43.644,43.644,8572.0
2016-12-01 13:00:00,49.91,49.95,49.87,49.87,7823.0,43.6353,43.6702,43.6003,43.6003,7823.0
2016-12-01 13:10:00,49.88,49.9,49.8,49.82,22543.0,43.609,43.6265,43.5391,43.5566,22543.0
2016-12-01 13:20:00,49.83,49.86,49.79,49.84,13549.0,43.5653,43.5916,43.5304,43.5741,13549.0
2016-12-01 13:30:00,49.84,49.86,49.8,49.84,14929.0,43.5741,43.5916,43.5391,43.5741,14929.0
2016-12-01 13:40:00,49.83,49.88,49.82,49.85,30882.0,43.5653,43.609,43.5566,43.5828,30882.0
2016-12-01 13:50:00,49.85,49.85,49.79,49.81,9108.0,43.5828,43.5828,43.5304,43.5478,9108.0
2016-12-01 14:00:00,49.81,49.89,49.81,49.84,12530.0,43.5478,43.6178,43.5478,43.5741,12530.0
2016-12-01 14:10:00,49.84,49.85,49.77,49.79,24584.0,43.5741,43.5828,43.5129,43.5304,24584.0
2016-12-01 14:20:00,49.78,49.78,49.71,49.72,21546.0,43.5216,43.5216,43.4604,43.4692,21546.0
2016-12-01 14:30:00,49.72,49.76,49.67,49.67,26956.0,43.4692,43.5041,43.4254,43.4254,26956.0
2016-12-01 14:40:00,49.68,49.68,49.63,49.64,38495.0,43.4342,43.4342,43.3905,43.3992,38495.0
2016-12-01 14:50:00,49.65,49.71,49.64,49.68,18809.0,43.408,43.4604,43.3992,43.4342,18809.0
2016-12-01 15:00:00,49.68,49.71,49.63,49.64,26645.0,43.4342,43.4604,43.3905,43.3992,26645.0
2016-12-01 15:10:00,49.65,49.73,49.65,49.71,18785.0,43.408,43.4779,43.408,43.4604,18785.0
2016-12-01 15:20:00,49.72,49.75,49.68,49.71,25644.0,43.4692,43.4954,43.4342,43.4604,25644.0
2016-12-01 15:30:00,49.71,49.71,49.63,49.64,35272.0,43.4604,43.4604,43.3905,43.3992,35272.0
2016-12-01 15:40:00,49.63,49.67,49.58,49.59,64410.0,43.3905,43.4254,43.3468,43.3555,64410.0
2016-12-01 15:50:00,49.59,49.73,49.57,49.72,132263.0,43.3555,43.4779,43.338,43.4692,132263.0
2016-12-02 09:30:00,49.67,49.97,49.54,49.66,15979.0,43.4254,43.6877,43.3118,43.4167,15979.0
2016-12-02 09:40:00,49.67,49.67,49.34,49.43,14258.0,43.4254,43.4254,43.1369,43.2156,14258.0
2016-12-02 09:50:00,49.43,49.46,49.41,49.44,7886.0,43.2156,43.2418,43.1981,43.2244,7886.0
2016-12-02 10:00:00,49.42,49.49,49.4,49.42,29135.0,43.2069,43.2681,43.1894,43.2069,29135.0
2016-12-02 10:10:00,49.42,49.43,49.37,49.41,17514.0,43.2069,43.2156,43.1632,43.1981,17514.0
2016-12-02 10:20:00,49.43,49.47,49.34,49.47,21067.0,43.2156,43.2506,43.1369,43.2506,21067.0
2016-12-02 10:30:00,49.45,49.48,49.39,49.43,43028.0,43.2331,43.2593,43.1806,43.2156,43028.0
2016-12-02 10:40:00,49.43,49.43,49.37,49.39,27501.0,43.2156,43.2156,43.1632,43.1806,27501.0
2016-12-02 10:50:00,49.38,49.42,49.36,49.41,14465.0,43.1719,43.2069,43.1544,43.1981,14465.0
2016-12-02 11:00:00,49.41,49.48,49.4,49.44,28239.0,43.1981,43.2593,43.1894,43.2244,28239.0
2016-12-02 11:10:00,49.42,49.45,49.41,49.44,15020.0,43.2069,43.2331,43.1981,43.2244,15020.0
2016-12-02 11:20:00,49.44,49.46,49.41,49.44,8204.0,43.2244,43.2418,43.1981,43.2244,8204.0
2016-12-02 11:30:00,49.43,49.43,49.39,49.4,8816.0,43.2156,43.2156,43.1806,43.1894,8816.0
2016-12-02 11:40:00,49.41,49.42,49.35,49.37,11805.0,43.1981,43.2069,43.1457,43.1632,11805.0
2016-12-02 11:50:00,49.38,49.41,49.37,49.37,9930.0,43.1719,43.1981,43.1632,43.1632,9930.0
2016-12-02 12:00:00,49.37,49.37,49.29,49.3,7421.0,43.1632,43.1632,43.0932,43.102,7421.0
2016-12-02 12:10:00,49.29,49.34,49.29,49.29,13314.0,43.0932,43.1369,43.0932,43.0932,13314.0
2016-12-02 12:20:00,49.3,49.31,49.28,49.28,23216.0,43.102,43.1107,43.0845,43.0845,23216.0
2016-12-02 12:30:00,49.29,49.3,49.26,49.28,7495.0,43.0932,43.102,43.067,43.0845,7495.0
2016-12-02 12:40:00,49.29,49.35,49.27,49.35,6759.0,43.0932,43.1457,43.0757,43.1457,6759.0
2016-12-02 12:50:00,49.36,49.41,49.35,49.36,11003.0,43.1544,43.1981,43.1457,43.1544,11003.0
2016-12-02 13:00:00,49.36,49.36,49.29,49.31,6979.0,43.1544,43.1544,43.0932,43.1107,6979.0
2016-12-02 13:10:00,49.3,49.33,49.21,49.24,16951.0,43.102,43.1282,43.0233,43.0495,16951.0
2016-12-02 13:20:00,49.24,49.26,49.2,49.21,6001.0,43.0495,43.067,43.0145,43.0233,6001.0
2016-12-02 13:30:00,49.21,49.21,49.13,49.13,23960.0,43.0233,43.0233,42.9533,42.9533,23960.0
2016-12-02 13:40:00,49.14,49.14,49.03,49.03,38708.0,42.9621,42.9621,42.8659,42.8659,38708.0
2016-12-02 13:50:00,49.04,49.09,48.97,49.04,61983.0,42.8747,42.9184,42.8135,42.8747,61983.0
2016-12-02 14:00:00,49.05,49.17,49.04,49.14,11692.0,42.8834,42.9883,42.8747,42.9621,11692.0
2016-12-02 14:10:00,49.14,49.19,49.1,49.17,8696.0,42.9621,43.0058,42.9271,42.9883,8696.0
2016-12-02 14:20:00,49.17,49.22,49.16,49.19,9722.0,42.9883,43.032,42.9796,43.0058,9722.0
2016-12-02 14:30:00,49.18,49.19,49.13,49.14,23899.0,42.997,43.0058,42.9533,42.9621,23899.0
2016-12-02 14:40:00,49.14,49.16,49.13,49.15,28140.0,42.9621,42.9796,42.9533,42.9708,28140.0
2016-12-02 14:50:00,49.15,49.16,49.12,49.14,30236.0,42.9708,42.9796,42.9446,42.9621,30236.0
2016-12-02 15:00:00,49.14,49.19,49.13,49.15,38113.0,42.9621,43.0058,42.9533,42.9708,38113.0
2016-12-02 15:10:00,49.15,49.2,49.12,49.2,39446.0,42.9708,43.0145,42.9446,43.0145,39446.0
2016-12-02 15:20:00,49.19,49.23,49.12,49.14,49479.0,43.0058,43.0408,42.9446,42.9621,49479.0
2016-12-02 15:30:00,49.13,49.17,49.1,49.14,58032.0,42.9533,42.9883,42.9271,42.9621,58032.0
2016-12-02 15:40:00,49.14,49.19,49.1,49.12,41006.0,42.9621,43.0058,42.9271,42.9446,41006.0
2016-12-02 15:50:00,49.12,49.16,49.1,49.14,88531.0,42.9446,42.9796,42.9271,42.9621,88531.0
2016-12-05 09:30:00,49.54,49.75,49.44,49.44,19051.0,43.3118,43.4954,43.2244,43.2244,19051.0
2016-12-05 09:40:00,49.48,49.63,49.45,49.6,19706.0,43.2593,43.3905,43.2331,43.3642,19706.0
2016-12-05 09:50:00,49.59,49.61,49.53,49.53,10615.0,43.3555,43.373,43.303,43.303,10615.0
2016-12-05 10:00:00,49.55,49.6,49.51,49.53,20881.0,43.3205,43.3642,43.2856,43.303,20881.0
2016-12-05 10:10:00,49.53,49.54,49.48,49.5,17709.0,43.303,43.3118,43.2593,43.2768,17709.0
2016-12-05 10:20:00,49.5,49.57,49.5,49.56,28383.0,43.2768,43.338,43.2768,43.3293,28383.0
2016-12-05 10:30:00,49.57,49.59,49.49,49.52,10905.0,43.338,43.3555,43.2681,43.2943,10905.0
2016-12-05 10:40:00,49.52,49.53,49.45,49.47,8638.0,43.2943,43.303,43.2331,43.2506,8638.0
2016-12-05 10:50:00,49.47,49.55,49.45,49.55,11712.0,43.2506,43.3205,43.2331,43.3205,11712.0
2016-12-05 11:00:00,49.55,49.59,49.54,49.56,27241.0,43.3205,43.3555,43.3118,43.3293,27241.0
2016-12-05 11:10:00,49.56,49.57,49.48,49.54,40949.0,43.3293,43.338,43.2593,43.3118,40949.0
2016-12-05 11:20:00,49.54,49.54,49.48,49.54,12776.0,43.3118,43.3118,43.2593,43.3118,12776.0
2016-12-05 11:30:00,49.54,49.54,49.46,49.48,31208.0,43.3118,43.3118,43.2418,43.2593,31208.0
2016-12-05 11:40:00,49.5,49.53,49.43,49.44,48325.0,43.2768,43.303,43.2156,43.2244,48325.0
2016-12-05 11:50:00,49.44,49.52,49.35,49.4,86701.0,43.2244,43.2943,43.1457,43.1894,86701.0
2016-12-05 12:00:00,49.42,49.42,49.3,49.36,21023.0,43.2069,43.2069,43.102,43.1544,21023.0
2016-12-05 12:10:00,49.34,49.35,49.29,49.3,25756.0,43.1369,43.1457,43.0932,43.102,25756.0
2016-12-05 12:20:00,49.31,49.39,49.31,49.35,38253.0,43.1107,43.1806,43.1107,43.1457,38253.0
2016-12-05 12:30:00,49.36,49.36,49.22,49.25,21450.0,43.1544,43.1544,43.032,43.0582,21450.0
2016-12-05 12:40:00,49.25,49.32,49.24,49.32,27105.0,43.0582,43.1194,43.0495,43.1194,27105.0
2016-12-05 12:50:00,49.32,49.34,49.28,49.34,15174.0,43.1194,43.1369,43.0845,43.1369,15174.0
2016-12-05 13:00:00,49.35,49.36,49.3,49.33,13635.0,43.1457,43.1544,43.102,43.1282,13635.0
2016-12-05 13:10:00,49.33,49.33,49.31,49.32,8042.0,43.1282,43.1282,43.1107,43.1194,8042.0
2016-12-05 13:20:00,49.32,49.33,49.29,49.32,11594.0,43.1194,43.1282,43.0932,43.1194,11594.0
2016-12-05 13:30:00,49.3,49.34,49.28,49.3,9867.0,43.102,43.1369,43.0845,43.102,9867.0
2016-12-05 13:40:00,49.3,49.34,49.3,49.34,10176.0,43.102,43.1369,43.102,43.1369,10176.0
2016-12-05 13:50:00,49.33,49.34,49.3,49.32,10462.0,43.1282,43.1369,43.102,43.1194,10462.0
2016-12-05 14:00:00,49.32,49.33,49.28,49.33,14109.0,43.1194,43.1282,43.0845,43.1282,14109.0
2016-12-05 14:10:00,49.32,49.33,49.27,49.3,10610.0,43.1194,43.1282,43.0757,43.102,10610.0
2016-12-05 14:20:00,49.31,49.32,49.28,49.32,9637.0,43.1107,43.1194,43.0845,43.1194,9637.0
2016-12-05 14:30:00,49.32,49.34,49.3,49.34,12219.0,43.1194,43.1369,43.102,43.1369,12219.0
2016-12-05 14:40:00,49.34,49.34,49.31,49.33,19203.0,43.1369,43.1369,43.1107,43.1282,19203.0
2016-12-05 14:50:00,49.33,49.34,49.31,49.32,27725.0,43.1282,43.1369,43.1107,43.1194,27725.0
2016-12-05 15:00:00,49.33,49.35,49.32,49.33,32395.0,43.1282,43.1457,43.1194,43.1282,32395.0
2016-12-05 15:10:00,49.33,49.34,49.3,49.33,27787.0,43.1282,43.1369,43.102,43.1282,27787.0
2016-12-05 15:20:00,49.33,49.34,49.28,49.31,26069.0,43.1282,43.1369,43.0845,43.1107,26069.0
2016-12-05 15:30:00,49.31,49.34,49.3,49.32,30679.0,43.1107,43.1369,43.102,43.1194,30679.0
2016-12-05 15:40:00,49.32,49.38,49.21,49.29,92451.0,43.1194,43.1719,43.0233,43.0932,92451.0
2016-12-05 15:50:00,49.28,49.34,49.28,49.31,186289.0,43.0845,43.1369,43.0845,43.1107,186289.0
2016-12-06 09:30:00,49.54,49.63,49.41,49.46,20312.0,43.3118,43.3905,43.1981,43.2418,20312.0
2016-12-06 09:40:00,49.46,49.52,49.41,49.48,257737.0,43.2418,43.2943,43.1981,43.2593,257737.0
2016-12-06 09:50:00,49.49,49.54,49.38,49.42,16822.0,43.2681,43.3118,43.1719,43.2069,16822.0
2016-12-06 10:00:00,49.44,49.48,49.41,49.45,17545.0,43.2244,43.2593,43.1981,43.2331,17545.0
2016-12-06 10:10:00,49.48,49.49,49.44,49.48,17060.0,43.2593,43.2681,43.2244,43.2593,17060.0
2016-12-06 10:20:00,49.46,49.48,49.42,49.43,18500.0,43.2418,43.2593,43.2069,43.2156,18500.0
2016-12-06 10:30:00,49.42,49.45,49.4,49.45,7682.0,43.2069,43.2331,43.1894,43.2331,7682.0
2016-12-06 10:40:00,49.45,49.48,49.41,49.43,10964.0,43.2331,43.2593,43.1981,43.2156,10964.0
2016-12-06 10:50:00,49.43,49.44,49.37,49.4,9377.0,43.2156,43.2244,43.1632,43.1894,9377.0
2016-12-06 11:00:00,49.4,49.41,49.35,49.36,9443.0,43.1894,43.1981,43.1457,43.1544,9443.0
2016-12-06 11:10:00,49.36,49.37,49.33,49.36,8310.0,43.1544,43.1632,43.1282,43.1544,8310.0
2016-12-06 11:20:00,49.37,49.47,49.36,49.39,160575.0,43.1632,43.2506,43.1544,43.1806,160575.0
2016-12-06 11:30:00,49.39,49.39,49.31,49.36,21280.0,43.1806,43.1806,43.1107,43.1544,21280.0
2016-12-06 11:40:00,49.35,49.4,49.33,49.35,12718.0,43.1457,43.1894,43.1282,43.1457,12718.0
2016-12-06 11:50:00,49.35,49.47,49.35,49.46,11667.0,43.1457,43.2506,43.1457,43.2418,11667.0
2016-12-06 12:00:00,49.46,49.56,49.46,49.55,17082.0,43.2418,43.3293,43.2418,43.3205,17082.0
2016-12-06 12:10:00,49.55,49.56,49.51,49.56,10856.0,43.3205,43.3293,43.2856,43.3293,10856.0
2016-12-06 12:20:00,49.56,49.59,49.55,49.57,12965.0,43.3293,43.3555,43.3205,43.338,12965.0
2016-12-06 12:30:00,49.56,49.65,49.56,49.64,18809.0,43.3293,43.408,43.3293,43.3992,18809.0
2016-12-06 12:40:00,49.64,49.7,49.64,49.69,10511.0,43.3992,43.4517,43.3992,43.4429,10511.0
2016-12-06 12:50:00,49.69,49.7,49.67,49.7,12665.0,43.4429,43.4517,43.4254,43.4517,12665.0
2016-12-06 13:00:00,49.7,49.71,49.69,49.69,10673.0,43.4517,43.4604,43.4429,43.4429,10673.0
2016-12-06 13:10:00,49.69,49.7,49.67,49.69,12437.0,43.4429,43.4517,43.4254,43.4429,12437.0
2016-12-06 13:20:00,49.68,49.68,49.59,49.6,17653.0,43.4342,43.4342,43.3555,43.3642,17653.0
2016-12-06 13:30:00,49.59,49.61,49.57,49.59,167463.0,43.3555,43.373,43.338,43.3555,167463.0
2016-12-06 13:40:00,49.6,49.65,49.58,49.63,17209.0,43.3642,43.408,43.3468,43.3905,17209.0
2016-12-06 13:50:00,49.62,49.74,49.62,49.73,16283.0,43.3817,43.4866,43.3817,43.4779,16283.0
2016-12-06 14:00:00,49.73,49.77,49.69,49.72,19958.0,43.4779,43.5129,43.4429,43.4692,19958.0
2016-12-06 14:10:00,49.72,49.73,49.7,49.71,13732.0,43.4692,43.4779,43.4517,43.4604,13732.0
2016-12-06 14:20:00,49.71,49.74,49.67,49.73,17781.0,43.4604,43.4866,43.4254,43.4779,17781.0
2016-12-06 14:30:00,49.73,49.85,49.72,49.85,180749.0,43.4779,43.5828,43.4692,43.5828,180749.0
2016-12-06 14:40:00,49.86,49.94,49.85,49.87,29423.0,43.5916,43.6615,43.5828,43.6003,29423.0
2016-12-06 14:50:00,49.88,49.88,49.82,49.85,146462.0,43.609,43.609,43.5566,43.5828,146462.0
2016-12-06 15:00:00,49.84,49.85,49.75,49.75,142373.0,43.5741,43.5828,43.4954,43.4954,142373.0
2016-12-06 15:10:00,49.76,49.82,49.73,49.8,32667.0,43.5041,43.5566,43.4779,43.5391,32667.0
2016-12-06 15:20:00,49.8,49.81,49.77,49.8,26541.0,43.5391,43.5478,43.5129,43.5391,26541.0
2016-12-06 15:30:00,49.8,49.92,49.8,49.91,40642.0,43.5391,43.644,43.5391,43.6353,40642.0
2016-12-06 15:40:00,49.9,49.91,49.82,49.82,84190.0,43.6265,43.6353,43.5566,43.5566,84190.0
2016-12-06 15:50:00,49.83,49.84,49.79,49.8,233727.0,43.5653,43.5741,43.5304,43.5391,233727.0
2016-12-07 09:30:00,49.82,49.94,49.66,49.8,37036.0,43.5566,43.6615,43.4167,43.5391,37036.0
2016-12-07 09:40:00,49.82,49.85,49.73,49.8,44491.0,43.5566,43.5828,43.4779,43.5391,44491.0
2016-12-07 09:50:00,49.8,49.84,49.78,49.82,62649.0,43.5391,43.5741,43.5216,43.5566,62649.0
2016-12-07 10:00:00,49.83,49.87,49.78,49.82,91927.0,43.5653,43.6003,43.5216,43.5566,91927.0
2016-12-07 10:10:00,49.82,49.84,49.78,49.83,71516.0,43.5566,43.5741,43.5216,43.5653,71516.0
2016-12-07 10:20:00,49.84,50.08,49.82,50.0,48881.0,43.5741,43.7839,43.5566,43.714,48881.0
2016-12-07 10:30:00,50.02,50.09,49.96,49.97,60762.0,43.7314,43.7926,43.679,43.6877,60762.0
2016-12-07 10:40:00,49.97,50.1,49.97,50.04,34293.0,43.6877,43.8014,43.6877,43.7489,34293.0
2016-12-07 10:50:00,50.04,50.08,50.0,50.06,27313.0,43.7489,43.7839,43.714,43.7664,27313.0
2016-12-07 11:00:00,50.08,50.09,50.01,50.06,15595.0,43.7839,43.7926,43.7227,43.7664,15595.0
2016-12-07 11:10:00,50.06,50.13,50.05,50.11,17690.0,43.7664,43.8276,43.7577,43.8101,17690.0
2016-12-07 11:20:00,50.11,50.13,50.02,50.09,17892.0,43.8101,43.8276,43.7314,43.7926,17892.0
2016-12-07 11:30:00,50.09,50.18,50.08,50.09,27299.0,43.7926,43.8713,43.7839,43.7926,27299.0
2016-12-07 11:40:00,50.1,50.12,50.06,50.1,21503.0,43.8014,43.8189,43.7664,43.8014,21503.0
2016-12-07 11:50:00,50.11,50.21,50.1,50.2,27179.0,43.8101,43.8976,43.8014,43.8888,27179.0
2016-12-07 12:00:00,50.19,50.22,50.14,50.22,17257.0,43.8801,43.9063,43.8364,43.9063,17257.0
2016-12-07 12:10:00,50.22,50.24,50.18,50.2,15244.0,43.9063,43.9238,43.8713,43.8888,15244.0
2016-12-07 12:20:00,50.2,50.22,50.14,50.15,18348.0,43.8888,43.9063,43.8364,43.8451,18348.0
2016-12-07 12:30:00,50.15,50.24,50.14,50.16,55227.0,43.8451,43.9238,43.8364,43.8538,55227.0
2016-12-07 12:40:00,50.16,50.19,50.12,50.18,23939.0,43.8538,43.8801,43.8189,43.8713,23939.0
2016-12-07 12:50:00,50.18,50.2,50.14,50.18,25905.0,43.8713,43.8888,43.8364,43.8713,25905.0
2016-12-07 13:00:00,50.18,50.2,50.14,50.19,28769.0,43.8713,43.8888,43.8364,43.8801,28769.0
2016-12-07 13:10:00,50.19,50.19,50.08,50.15,22644.0,43.8801,43.8801,43.7839,43.8451,22644.0
2016-12-07 13:20:00,50.16,50.25,50.14,50.18,27308.0,43.8538,43.9325,43.8364,43.8713,27308.0
2016-12-07 13:30:00,50.17,50.21,50.12,50.17,36732.0,43.8626,43.8976,43.8189,43.8626,36732.0
2016-12-07 13:40:00,50.16,50.22,50.13,50.19,45068.0,43.8538,43.9063,43.8276,43.8801,45068.0
2016-12-07 13:50:00,50.18,50.3,50.16,50.25,69660.0,43.8713,43.9762,43.8538,43.9325,69660.0
2016-12-07 14:00:00,50.27,50.32,50.2,50.25,57191.0,43.95,43.9937,43.8888,43.9325,57191.0
2016-12-07 14:10:00,50.25,50.3,50.25,50.27,32748.0,43.9325,43.9762,43.9325,43.95,32748.0
2016-12-07 14:20:00,50.28,50.31,50.21,50.23,36480.0,43.9588,43.985,43.8976,43.915,36480.0
2016-12-07 14:30:00,50.23,50.25,50.17,50.18,66097.0,43.915,43.9325,43.8626,43.8713,66097.0
2016-12-07 14:40:00,50.19,50.38,50.18,50.31,54261.0,43.8801,44.0462,43.8713,43.985,54261.0
2016-12-07 14:50:00,50.3,50.32,50.24,50.28,76159.0,43.9762,43.9937,43.9238,43.9588,76159.0
2016-12-07 15:00:00,50.29,50.31,50.23,50.26,35342.0,43.9675,43.985,43.915,43.9413,35342.0
2016-12-07 15:10:00,50.26,50.29,50.21,50.27,23609.0,43.9413,43.9675,43.8976,43.95,23609.0
2016-12-07 15:20:00,50.27,50.4,50.26,50.37,35348.0,43.95,44.0637,43.9413,44.0374,35348.0
2016-12-07 15:30:00,50.37,50.46,50.35,50.43,49964.0,44.0374,44.1161,44.02,44.0899,49964.0
2016-12-07 15:40:00,50.43,50.44,50.35,50.39,64970.0,44.0899,44.0986,44.02,44.0549,64970.0
2016-12-07 15:50:00,50.39,50.45,50.36,50.41,170409.0,44.0549,44.1074,44.0287,44.0724,170409.0
2016-12-08 09:30:00,50.57,50.63,50.44,50.47,9983.0,44.2123,44.2648,44.0986,44.1249,9983.0
2016-12-08 09:40:00,50.5,50.5,50.36,50.41,7629.0,44.1511,44.1511,44.0287,44.0724,7629.0
2016-12-08 09:50:00,50.42,50.44,50.37,50.4,13917.0,44.0812,44.0986,44.0374,44.0637,13917.0
2016-12-08 10:00:00,50.39,50.39,50.21,50.21,27838.0,44.0549,44.0549,43.8976,43.8976,27838.0
2016-12-08 10:10:00,50.2,50.2,50.05,50.16,5087.0,43.8888,43.8888,43.7577,43.8538,5087.0
2016-12-08 10:20:00,50.16,50.17,50.14,50.15,8020.0,43.8538,43.8626,43.8364,43.8451,8020.0
2016-12-08 10:30:00,50.16,50.27,50.16,50.27,4622.0,43.8538,43.95,43.8538,43.95,4622.0
2016-12-08 10:40:00,50.28,50.3,50.21,50.23,7746.0,43.9588,43.9762,43.8976,43.915,7746.0
2016-12-08 10:50:00,50.24,50.27,50.22,50.22,5989.0,43.9238,43.95,43.9063,43.9063,5989.0
2016-12-08 11:00:00,50.23,50.3,50.22,50.25,4991.0,43.915,43.9762,43.9063,43.9325,4991.0
2016-12-08 11:10:00,50.25,50.3,50.24,50.3,6260.0,43.9325,43.9762,43.9238,43.9762,6260.0
2016-12-08 11:20:00,50.3,50.39,50.3,50.36,8636.0,43.9762,44.0549,43.9762,44.0287,8636.0
2016-12-08 11:30:00,50.35,50.36,50.29,50.33,15608.0,44.02,44.0287,43.9675,44.0025,15608.0
2016-12-08 11:40:00,50.34,50.41,50.31,50.38,33840.0,44.0112,44.0724,43.985,44.0462,33840.0
2016-12-08 11:50:00,50.38,50.41,50.35,50.37,26347.0,44.0462,44.0724,44.02,44.0374,26347.0
2016-12-08 12:00:00,50.37,50.45,50.37,50.42,8947.0,44.0374,44.1074,44.0374,44.0812,8947.0
2016-12-08 12:10:00,50.43,50.44,50.39,50.42,8456.0,44.0899,44.0986,44.0549,44.0812,8456.0
2016-12-08 12:20:00,50.4,50.47,50.35,50.41,21947.0,44.0637,44.1249,44.02,44.0724,21947.0
2016-12-08 12:30:00,50.41,50.45,50.41,50.44,5790.0,44.0724,44.1074,44.0724,44.0986,5790.0
2016-12-08 12:40:00,50.45,50.47,50.41,50.47,6922.0,44.1074,44.1249,44.0724,44.1249,6922.0
2016-12-08 12:50:00,50.46,50.48,50.41,50.41,5002.0,44.1161,44.1336,44.0724,44.0724,5002.0
2016-12-08 13:00:00,50.44,50.46,50.42,50.44,9193.0,44.0986,44.1161,44.0812,44.0986,9193.0
2016-12-08 13:10:00,50.44,50.46,50.42,50.44,5776.0,44.0986,44.1161,44.0812,44.0986,5776.0
2016-12-08 13:20:00,50.45,50.48,50.42,50.45,11805.0,44.1074,44.1336,44.0812,44.1074,11805.0
2016-12-08 13:30:00,50.44,50.52,50.44,50.51,6031.0,44.0986,44.1686,44.0986,44.1598,6031.0
2016-12-08 13:40:00,50.5,50.56,50.49,50.51,13940.0,44.1511,44.2036,44.1424,44.1598,13940.0
2016-12-08 13:50:00,50.51,50.58,50.5,50.56,11556.0,44.1598,44.221,44.1511,44.2036,11556.0
2016-12-08 14:00:00,50.54,50.57,50.46,50.47,26726.0,44.1861,44.2123,44.1161,44.1249,26726.0
2016-12-08 14:10:00,50.48,50.48,50.45,50.45,5465.0,44.1336,44.1336,44.1074,44.1074,5465.0
2016-12-08 14:20:00,50.43,50.45,50.4,50.45,9645.0,44.0899,44.1074,44.0637,44.1074,9645.0
2016-12-08 14:30:00,50.45,50.47,50.3,50.3,18559.0,44.1074,44.1249,43.9762,43.9762,18559.0
2016-12-08 14:40:00,50.3,50.32,50.24,50.25,9942.0,43.9762,43.9937,43.9238,43.9325,9942.0
2016-12-08 14:50:00,50.26,50.3,50.24,50.3,7265.0,43.9413,43.9762,43.9238,43.9762,7265.0
2016-12-08 15:00:00,50.29,50.29,50.25,50.29,11751.0,43.9675,43.9675,43.9325,43.9675,11751.0
2016-12-08 15:10:00,50.29,50.3,50.23,50.23,26781.0,43.9675,43.9762,43.915,43.915,26781.0
2016-12-08 15:20:00,50.23,50.25,50.16,50.18,21386.0,43.915,43.9325,43.8538,43.8713,21386.0
2016-12-08 15:30:00,50.18,50.21,50.15,50.21,33325.0,43.8713,43.8976,43.8451,43.8976,33325.0
2016-12-08 15:40:00,50.21,50.21,50.15,50.18,47266.0,43.8976,43.8976,43.8451,43.8713,47266.0
2016-12-08 15:50:00,50.18,50.2,50.13,50.14,108918.0,43.8713,43.8888,43.8276,43.8364,108918.0
2016-12-09 09:30:00,50.12,50.26,50.02,50.02,6574.0,43.8189,43.9413,43.7314,43.7314,6574.0
2016-12-09 09:40:00,50.04,50.09,50.0,50.02,11812.0,43.7489,43.7926,43.714,43.7314,11812.0
2016-12-09 09:50:00,50.02,50.06,49.98,50.0,5771.0,43.7314,43.7664,43.6965,43.714,5771.0
2016-12-09 10:00:00,50.0,50.01,49.93,50.01,5678.0,43.714,43.7227,43.6528,43.7227,5678.0
2016-12-09 10:10:00,50.0,50.09,49.98,50.01,7012.0,43.714,43.7926,43.6965,43.7227,7012.0
2016-12-09 10:20:00,50.01,50.06,50.01,50.03,13498.0,43.7227,43.7664,43.7227,43.7402,13498.0
2016-12-09 10:30:00,50.04,50.12,50.04,50.12,6208.0,43.7489,43.8189,43.7489,43.8189,6208.0
2016-12-09 10:40:00,50.13,50.17,50.13,50.15,25807.0,43.8276,43.8626,43.8276,43.8451,25807.0
2016-12-09 10:50:00,50.15,50.16,50.08,50.1,7141.0,43.8451,43.8538,43.7839,43.8014,7141.0
2016-12-09 11:00:00,50.1,50.25,50.1,50.24,113938.0,43.8014,43.9325,43.8014,43.9238,113938.0
2016-12-09 11:10:00,50.26,50.34,50.26,50.34,10218.0,43.9413,44.0112,43.9413,44.0112,10218.0
2016-12-09 11:20:00,50.34,50.36,50.27,50.28,17901.0,44.0112,44.0287,43.95,43.9588,17901.0
2016-12-09 11:30:00,50.28,50.31,50.25,50.3,10222.0,43.9588,43.985,43.9325,43.9762,10222.0
2016-12-09 11:40:00,50.31,50.33,50.27,50.27,10231.0,43.985,44.0025,43.95,43.95,10231.0
2016-12-09 11:50:00,50.28,50.31,50.26,50.29,69355.0,43.9588,43.985,43.9413,43.9675,69355.0
2016-12-09 12:00:00,50.3,50.38,50.3,50.36,41937.0,43.9762,44.0462,43.9762,44.0287,41937.0
2016-12-09 12:10:00,50.35,50.37,50.29,50.32,58940.0,44.02,44.0374,43.9675,43.9937,58940.0
2016-12-09 12:20:00,50.33,50.45,50.33,50.43,52366.0,44.0025,44.1074,44.0025,44.0899,52366.0
2016-12-09 12:30:00,50.43,50.46,50.4,50.45,13085.0,44.0899,44.1161,44.0637,44.1074,13085.0
2016-12-09 12:40:00,50.45,50.45,50.39,50.41,7919.0,44.1074,44.1074,44.0549,44.0724,7919.0
2016-12-09 12:50:00,50.4,50.45,50.37,50.38,12985.0,44.0637,44.1074,44.0374,44.0462,12985.0
2016-12-09 13:00:00,50.38,50.41,50.35,50.37,6100.0,44.0462,44.0724,44.02,44.0374,6100.0
2016-12-09 13:10:00,50.38,50.41,50.36,50.38,4847.0,44.0462,44.0724,44.0287,44.0462,4847.0
2016-12-09 13:20:00,50.38,50.41,50.37,50.38,8628.0,44.0462,44.0724,44.0374,44.0462,8628.0
2016-12-09 13:30:00,50.37,50.43,50.37,50.43,9569.0,44.0374,44.0899,44.0374,44.0899,9569.0
2016-12-09 13:40:00,50.42,50.43,50.4,50.43,6484.0,44.0812,44.0899,44.0637,44.0899,6484.0
2016-12-09 13:50:00,50.43,50.5,50.43,50.47,10266.0,44.0899,44.1511,44.0899,44.1249,10266.0
2016-12-09 14:00:00,50.46,50.52,50.46,50.5,11208.0,44.1161,44.1686,44.1161,44.1511,11208.0
2016-12-09 14:10:00,50.5,50.51,50.47,50.48,14590.0,44.1511,44.1598,44.1249,44.1336,14590.0
2016-12-09 14:20:00,50.48,50.49,50.43,50.45,14537.0,44.1336,44.1424,44.0899,44.1074,14537.0
2016-12-09 14:30:00,50.45,50.52,50.44,50.46,12643.0,44.1074,44.1686,44.0986,44.1161,12643.0
2016-12-09 14:40:00,50.47,50.51,50.45,50.48,18314.0,44.1249,44.1598,44.1074,44.1336,18314.0
2016-12-09 14:50:00,50.47,50.52,50.42,50.52,19983.0,44.1249,44.1686,44.0812,44.1686,19983.0
2016-12-09 15:00:00,50.52,50.59,50.5,50.58,47950.0,44.1686,44.2298,44.1511,44.221,47950.0
2016-12-09 15:10:00,50.58,50.68,50.58,50.66,27869.0,44.221,44.3085,44.221,44.291,27869.0
2016-12-09 15:20:00,50.66,50.71,50.66,50.66,22369.0,44.291,44.3347,44.291,44.291,22369.0
2016-12-09 15:30:00,50.66,50.69,50.65,50.66,24119.0,44.291,44.3172,44.2822,44.291,24119.0
2016-12-09 15:40:00,50.66,50.71,50.66,50.69,57537.0,44.291,44.3347,44.291,44.3172,57537.0
2016-12-09 15:50:00,50.69,50.75,50.68,50.75,92916.0,44.3172,44.3697,44.3085,44.3697,92916.0
2016-12-12 09:30:00,50.7,50.85,50.67,50.78,46467.0,44.326,44.4571,44.2997,44.3959,46467.0
2016-12-12 09:40:00,50.78,50.84,50.72,50.75,40712.0,44.3959,44.4484,44.3434,44.3697,40712.0
2016-12-12 09:50:00,50.74,50.87,50.6,50.84,32100.0,44.3609,44.4746,44.2385,44.4484,32100.0
2016-12-12 10:00:00,50.84,50.86,50.8,50.86,13815.0,44.4484,44.4658,44.4134,44.4658,13815.0
2016-12-12 10:10:00,50.85,50.86,50.82,50.84,20589.0,44.4571,44.4658,44.4309,44.4484,20589.0
2016-12-12 10:20:00,50.85,50.91,50.85,50.87,12577.0,44.4571,44.5096,44.4571,44.4746,12577.0
2016-12-12 10:30:00,50.89,50.98,50.88,50.98,17535.0,44.4921,44.5708,44.4833,44.5708,17535.0
2016-12-12 10:40:00,50.99,51.0,50.89,50.89,12891.0,44.5795,44.5882,44.4921,44.4921,12891.0
2016-12-12 10:50:00,50.88,50.93,50.86,50.92,10387.0,44.4833,44.527,44.4658,44.5183,10387.0
2016-12-12 11:00:00,50.92,50.94,50.9,50.94,10629.0,44.5183,44.5358,44.5008,44.5358,10629.0
2016-12-12 11:10:00,50.93,50.97,50.92,50.94,16710.0,44.527,44.562,44.5183,44.5358,16710.0
2016-12-12 11:20:00,50.94,51.0,50.93,50.95,18541.0,44.5358,44.5882,44.527,44.5445,18541.0
2016-12-12 11:30:00,50.96,51.0,50.94,50.97,59701.0,44.5533,44.5882,44.5358,44.562,59701.0
2016-12-12 11:40:00,50.97,50.98,50.9,50.92,517836.0,44.562,44.5708,44.5008,44.5183,517836.0
2016-12-12 11:50:00,50.94,50.94,50.81,50.88,12348.0,44.5358,44.5358,44.4221,44.4833,12348.0
2016-12-12 12:00:00,50.88,50.91,50.73,50.74,17349.0,44.4833,44.5096,44.3522,44.3609,17349.0
2016-12-12 12:10:00,50.75,50.83,50.73,50.82,6960.0,44.3697,44.4396,44.3522,44.4309,6960.0
2016-12-12 12:20:00,50.81,50.85,50.77,50.79,9127.0,44.4221,44.4571,44.3872,44.4046,9127.0
2016-12-12 12:30:00,50.79,50.85,50.77,50.85,10309.0,44.4046,44.4571,44.3872,44.4571,10309.0
2016-12-12 12:40:00,50.85,50.92,50.8,50.89,9608.0,44.4571,44.5183,44.4134,44.4921,9608.0
2016-12-12 12:50:00,50.87,50.88,50.81,50.84,7403.0,44.4746,44.4833,44.4221,44.4484,7403.0
2016-12-12 13:00:00,50.85,50.88,50.85,50.86,8526.0,44.4571,44.4833,44.4571,44.4658,8526.0
2016-12-12 13:10:00,50.86,50.89,50.85,50.89,8018.0,44.4658,44.4921,44.4571,44.4921,8018.0
2016-12-12 13:20:00,50.89,50.94,50.88,50.91,109553.0,44.4921,44.5358,44.4833,44.5096,109553.0
2016-12-12 13:30:00,50.91,50.91,50.75,50.75,22096.0,44.5096,44.5096,44.3697,44.3697,22096.0
2016-12-12 13:40:00,50.76,50.8,50.68,50.7,17915.0,44.3784,44.4134,44.3085,44.326,17915.0
2016-12-12 13:50:00,50.7,50.72,50.67,50.69,11002.0,44.326,44.3434,44.2997,44.3172,11002.0
2016-12-12 14:00:00,50.7,50.75,50.67,50.71,18500.0,44.326,44.3697,44.2997,44.3347,18500.0
2016-12-12 14:10:00,50.72,50.82,50.72,50.81,12030.0,44.3434,44.4309,44.3434,44.4221,12030.0
2016-12-12 14:20:00,50.81,50.82,50.79,50.8,13724.0,44.4221,44.4309,44.4046,44.4134,13724.0
2016-12-12 14:30:00,50.8,50.8,50.74,50.77,13330.0,44.4134,44.4134,44.3609,44.3872,13330.0
2016-12-12 14:40:00,50.77,50.81,50.76,50.78,8913.0,44.3872,44.4221,44.3784,44.3959,8913.0
2016-12-12 14:50:00,50.78,50.8,50.77,50.79,11198.0,44.3959,44.4134,44.3872,44.4046,11198.0
2016-12-12 15:00:00,50.79,50.84,50.78,50.83,21742.0,44.4046,44.4484,44.3959,44.4396,21742.0
2016-12-12 15:10:00,50.83,50.85,50.8,50.83,22229.0,44.4396,44.4571,44.4134,44.4396,22229.0
2016-12-12 15:20:00,50.83,50.84,50.76,50.77,45986.0,44.4396,44.4484,44.3784,44.3872,45986.0
2016-12-12 15:30:00,50.78,50.79,50.72,50.76,61041.0,44.3959,44.4046,44.3434,44.3784,61041.0
2016-12-12 15:40:00,50.76,50.76,50.7,50.72,48666.0,44.3784,44.3784,44.326,44.3434,48666.0
2016-12-12 15:50:00,50.73,50.74,50.63,50.67,138319.0,44.3522,44.3609,44.2648,44.2997,138319.0
2016-12-13 09:30:00,50.99,51.04,50.85,51.01,91929.0,44.5795,44.6232,44.4571,44.597,91929.0
2016-12-13 09:40:00,51.01,51.15,50.99,51.11,52936.0,44.597,44.7194,44.5795,44.6844,52936.0
2016-12-13 09:50:00,51.09,51.15,50.98,51.08,46756.0,44.6669,44.7194,44.5708,44.6582,46756.0
2016-12-13 10:00:00,51.08,51.1,50.97,51.04,19922.0,44.6582,44.6757,44.562,44.6232,19922.0
2016-12-13 10:10:00,51.05,51.1,50.99,51.03,20360.0,44.632,44.6757,44.5795,44.6145,20360.0
2016-12-13 10:20:00,51.04,51.06,50.99,50.99,16072.0,44.6232,44.6407,44.5795,44.5795,16072.0
2016-12-13 10:30:00,50.97,51.0,50.92,50.96,18964.0,44.562,44.5882,44.5183,44.5533,18964.0
2016-12-13 10:40:00,50.95,50.99,50.92,50.98,15543.0,44.5445,44.5795,44.5183,44.5708,15543.0
2016-12-13 10:50:00,50.99,51.03,50.95,51.03,16060.0,44.5795,44.6145,44.5445,44.6145,16060.0
2016-12-13 11:00:00,51.03,51.05,50.98,50.99,20398.0,44.6145,44.632,44.5708,44.5795,20398.0
2016-12-13 11:10:00,50.99,51.03,50.98,51.01,21526.0,44.5795,44.6145,44.5708,44.597,21526.0
2016-12-13 11:20:00,51.0,51.06,51.0,51.05,17474.0,44.5882,44.6407,44.5882,44.632,17474.0
2016-12-13 11:30:00,51.03,51.03,50.93,50.98,11683.0,44.6145,44.6145,44.527,44.5708,11683.0
2016-12-13 11:40:00,50.98,51.0,50.94,51.0,8136.0,44.5708,44.5882,44.5358,44.5882,8136.0
2016-12-13 11:50:00,50.99,51.04,50.95,51.02,12156.0,44.5795,44.6232,44.5445,44.6057,12156.0
2016-12-13 12:00:00,51.02,51.08,51.02,51.06,19383.0,44.6057,44.6582,44.6057,44.6407,19383.0
2016-12-13 12:10:00,51.07,51.11,51.03,51.03,19656.0,44.6494,44.6844,44.6145,44.6145,19656.0
2016-12-13 12:20:00,51.04,51.06,51.0,51.02,17521.0,44.6232,44.6407,44.5882,44.6057,17521.0
2016-12-13 12:30:00,51.02,51.06,51.01,51.06,16883.0,44.6057,44.6407,44.597,44.6407,16883.0
2016-12-13 12:40:00,51.05,51.08,51.04,51.06,12106.0,44.632,44.6582,44.6232,44.6407,12106.0
2016-12-13 12:50:00,51.06,51.1,51.05,51.07,15186.0,44.6407,44.6757,44.632,44.6494,15186.0
2016-12-13 13:00:00,51.06,51.1,51.04,51.06,22901.0,44.6407,44.6757,44.6232,44.6407,22901.0
2016-12-13 13:10:00,51.05,51.11,51.04,51.09,27647.0,44.632,44.6844,44.6232,44.6669,27647.0
2016-12-13 13:20:00,51.09,51.09,51.04,51.07,14435.0,44.6669,44.6669,44.6232,44.6494,14435.0
2016-12-13 13:30:00,51.06,51.08,51.02,51.03,13551.0,44.6407,44.6582,44.6057,44.6145,13551.0
2016-12-13 13:40:00,51.04,51.09,51.04,51.09,31396.0,44.6232,44.6669,44.6232,44.6669,31396.0
2016-12-13 13:50:00,51.08,51.1,51.07,51.08,11852.0,44.6582,44.6757,44.6494,44.6582,11852.0
2016-12-13 14:00:00,51.08,51.09,51.01,51.02,15819.0,44.6582,44.6669,44.597,44.6057,15819.0
2016-12-13 14:10:00,51.01,51.03,50.97,51.0,15236.0,44.597,44.6145,44.562,44.5882,15236.0
2016-12-13 14:20:00,51.0,51.02,50.98,50.99,15840.0,44.5882,44.6057,44.5708,44.5795,15840.0
2016-12-13 14:30:00,50.99,51.04,50.97,51.04,24582.0,44.5795,44.6232,44.562,44.6232,24582.0
2016-12-13 14:40:00,51.04,51.04,51.0,51.0,20120.0,44.6232,44.6232,44.5882,44.5882,20120.0
2016-12-13 14:50:00,51.0,51.02,50.97,50.98,18255.0,44.5882,44.6057,44.562,44.5708,18255.0
2016-12-13 15:00:00,50.97,51.03,50.97,51.02,18321.0,44.562,44.6145,44.562,44.6057,18321.0
2016-12-13 15:10:00,51.03,51.04,50.98,51.01,29091.0,44.6145,44.6232,44.5708,44.597,29091.0
2016-12-13 15:20:00,51.01,51.04,50.99,51.03,32789.0,44.597,44.6232,44.5795,44.6145,32789.0
2016-12-13 15:30:00,51.03,51.09,51.02,51.05,46700.0,44.6145,44.6669,44.6057,44.632,46700.0
2016-12-13 15:40:00,51.05,51.09,51.04,51.07,48188.0,44.632,44.6669,44.6232,44.6494,48188.0
2016-12-13 15:50:00,51.06,51.07,51.02,51.03,94259.0,44.6407,44.6494,44.6057,44.6145,94259.0
2016-12-14 09:30:00,50.94,51.16,50.88,51.02,18454.0,44.5358,44.7281,44.4833,44.6057,18454.0
2016-12-14 09:40:00,51.05,51.09,50.92,50.93,11459.0,44.632,44.6669,44.5183,44.527,11459.0
2016-12-14 09:50:00,50.92,50.92,50.69,50.73,26855.0,44.5183,44.5183,44.3172,44.3522,26855.0
2016-12-14 10:00:00,50.72,50.74,50.64,50.68,14972.0,44.3434,44.3609,44.2735,44.3085,14972.0
2016-12-14 10:10:00,50.68,50.78,50.68,50.71,12107.0,44.3085,44.3959,44.3085,44.3347,12107.0
2016-12-14 10:20:00,50.7,50.94,50.69,50.88,20428.0,44.326,44.5358,44.3172,44.4833,20428.0
2016-12-14 10:30:00,50.89,50.92,50.84,50.89,26316.0,44.4921,44.5183,44.4484,44.4921,26316.0
2016-12-14 10:40:00,50.9,50.91,50.87,50.89,19432.0,44.5008,44.5096,44.4746,44.4921,19432.0
2016-12-14 10:50:00,50.89,50.9,50.82,50.89,16965.0,44.4921,44.5008,44.4309,44.4921,16965.0
2016-12-14 11:00:00,50.89,50.9,50.84,50.84,11088.0,44.4921,44.5008,44.4484,44.4484,11088.0
2016-12-14 11:10:00,50.85,50.85,50.81,50.83,15685.0,44.4571,44.4571,44.4221,44.4396,15685.0
2016-12-14 11:20:00,50.84,50.91,50.84,50.87,28070.0,44.4484,44.5096,44.4484,44.4746,28070.0
2016-12-14 11:30:00,50.87,50.87,50.73,50.73,10269.0,44.4746,44.4746,44.3522,44.3522,10269.0
2016-12-14 11:40:00,50.75,50.76,50.71,50.74,14099.0,44.3697,44.3784,44.3347,44.3609,14099.0
2016-12-14 11:50:00,50.75,50.76,50.69,50.74,12358.0,44.3697,44.3784,44.3172,44.3609,12358.0
2016-12-14 12:00:00,50.74,50.75,50.69,50.74,12891.0,44.3609,44.3697,44.3172,44.3609,12891.0
2016-12-14 12:10:00,50.74,50.8,50.73,50.73,16837.0,44.3609,44.4134,44.3522,44.3522,16837.0
2016-12-14 12:20:00,50.73,50.78,50.73,50.77,15003.0,44.3522,44.3959,44.3522,44.3872,15003.0
2016-12-14 12:30:00,50.77,50.81,50.76,50.81,13327.0,44.3872,44.4221,44.3784,44.4221,13327.0
2016-12-14 12:40:00,50.81,50.83,50.78,50.83,12528.0,44.4221,44.4396,44.3959,44.4396,12528.0
2016-12-14 12:50:00,50.83,50.84,50.78,50.8,16234.0,44.4396,44.4484,44.3959,44.4134,16234.0
2016-12-14 13:00:00,50.8,50.81,50.72,50.75,17707.0,44.4134,44.4221,44.3434,44.3697,17707.0
2016-12-14 13:10:00,50.74,50.75,50.7,50.73,11005.0,44.3609,44.3697,44.326,44.3522,11005.0
2016-12-14 13:20:00,50.73,50.76,50.71,50.73,6452.0,44.3522,44.3784,44.3347,44.3522,6452.0
2016-12-14 13:30:00,50.73,50.75,50.7,50.73,14033.0,44.3522,44.3697,44.326,44.3522,14033.0
2016-12-14 13:40:00,50.73,50.73,50.67,50.68,6570.0,44.3522,44.3522,44.2997,44.3085,6570.0
2016-12-14 13:50:00,50.69,50.71,50.63,50.68,10810.0,44.3172,44.3347,44.2648,44.3085,10810.0
2016-12-14 14:00:00,50.65,50.95,50.63,50.94,33758.0,44.2822,44.5445,44.2648,44.5358,33758.0
2016-12-14 14:10:00,50.93,50.94,50.77,50.85,19140.0,44.527,44.5358,44.3872,44.4571,19140.0
2016-12-14 14:20:00,50.85,50.85,50.49,50.49,16619.0,44.4571,44.4571,44.1424,44.1424,16619.0
2016-12-14 14:30:00,50.48,50.6,50.47,50.6,15823.0,44.1336,44.2385,44.1249,44.2385,15823.0
2016-12-14 14:40:00,50.59,50.61,50.46,50.52,16289.0,44.2298,44.2473,44.1161,44.1686,16289.0
2016-12-14 14:50:00,50.51,50.52,50.3,50.3,23384.0,44.1598,44.1686,43.9762,43.9762,23384.0
2016-12-14 15:00:00,50.33,50.44,50.18,50.24,25404.0,44.0025,44.0986,43.8713,43.9238,25404.0
2016-12-14 15:10:00,50.23,50.29,50.15,50.17,86628.0,43.915,43.9675,43.8451,43.8626,86628.0
2016-12-14 15:20:00,50.17,50.21,50.11,50.16,31894.0,43.8626,43.8976,43.8101,43.8538,31894.0
2016-12-14 15:30:00,50.16,50.43,50.15,50.4,76650.0,43.8538,44.0899,43.8451,44.0637,76650.0
2016-12-14 15:40:00,50.41,50.43,50.32,50.33,105259.0,44.0724,44.0899,43.9937,44.0025,105259.0
2016-12-14 15:50:00,50.33,50.33,50.16,50.23,190076.0,44.0025,44.0025,43.8538,43.915,190076.0
2016-12-15 09:30:00,50.25,50.59,50.23,50.41,56531.0,43.9325,44.2298,43.915,44.0724,56531.0
2016-12-15 09:40:00,50.42,50.73,50.37,50.72,51263.0,44.0812,44.3522,44.0374,44.3434,51263.0
2016-12-15 09:50:00,50.73,50.82,50.71,50.82,25247.0,44.3522,44.4309,44.3347,44.4309,25247.0
2016-12-15 10:00:00,50.83,51.03,50.81,51.03,126159.0,44.4396,44.6145,44.4221,44.6145,126159.0
2016-12-15 10:10:00,51.04,51.04,50.9,50.93,26798.0,44.6232,44.6232,44.5008,44.527,26798.0
2016-12-15 10:20:00,50.93,50.99,50.88,50.94,15928.0,44.527,44.5795,44.4833,44.5358,15928.0
2016-12-15 10:30:00,50.94,51.02,50.91,50.95,25491.0,44.5358,44.6057,44.5096,44.5445,25491.0
2016-12-15 10:40:00,50.96,50.99,50.93,50.98,21530.0,44.5533,44.5795,44.527,44.5708,21530.0
2016-12-15 10:50:00,50.98,50.99,50.9,50.9,27885.0,44.5708,44.5795,44.5008,44.5008,27885.0
2016-12-15 11:00:00,50.91,50.97,50.89,50.89,23307.0,44.5096,44.562,44.4921,44.4921,23307.0
2016-12-15 11:10:00,50.91,50.96,50.88,50.91,14005.0,44.5096,44.5533,44.4833,44.5096,14005.0
2016-12-15 11:20:00,50.91,50.96,50.9,50.93,18471.0,44.5096,44.5533,44.5008,44.527,18471.0
2016-12-15 11:30:00,50.93,50.98,50.9,50.96,7073.0,44.527,44.5708,44.5008,44.5533,7073.0
2016-12-15 11:40:00,50.95,50.97,50.91,50.91,14144.0,44.5445,44.562,44.5096,44.5096,14144.0
2016-12-15 11:50:00,50.92,50.96,50.89,50.96,13044.0,44.5183,44.5533,44.4921,44.5533,13044.0
2016-12-15 12:00:00,50.96,50.99,50.9,50.98,9943.0,44.5533,44.5795,44.5008,44.5708,9943.0
2016-12-15 12:10:00,50.98,51.02,50.94,51.01,17462.0,44.5708,44.6057,44.5358,44.597,17462.0
2016-12-15 12:20:00,51.01,51.03,50.96,51.02,7538.0,44.597,44.6145,44.5533,44.6057,7538.0
2016-12-15 12:30:00,51.01,51.04,50.98,50.99,7862.0,44.597,44.6232,44.5708,44.5795,7862.0
2016-12-15 12:40:00,50.99,51.03,50.91,50.97,11513.0,44.5795,44.6145,44.5096,44.562,11513.0
2016-12-15 12:50:00,50.97,50.97,50.87,50.91,7598.0,44.562,44.562,44.4746,44.5096,7598.0
2016-12-15 13:00:00,50.92,50.97,50.92,50.94,5473.0,44.5183,44.562,44.5183,44.5358,5473.0
2016-12-15 13:10:00,50.94,50.98,50.9,50.93,6933.0,44.5358,44.5708,44.5008,44.527,6933.0
2016-12-15 13:20:00,50.92,50.93,50.87,50.91,7200.0,44.5183,44.527,44.4746,44.5096,7200.0
2016-12-15 13:30:00,50.92,50.93,50.82,50.84,12210.0,44.5183,44.527,44.4309,44.4484,12210.0
2016-12-15 13:40:00,50.83,50.84,50.78,50.8,12410.0,44.4396,44.4484,44.3959,44.4134,12410.0
2016-12-15 13:50:00,50.81,50.83,50.75,50.8,11152.0,44.4221,44.4396,44.3697,44.4134,11152.0
2016-12-15 14:00:00,50.8,50.85,50.76,50.81,10839.0,44.4134,44.4571,44.3784,44.4221,10839.0
2016-12-15 14:10:00,50.82,50.82,50.78,50.79,6977.0,44.4309,44.4309,44.3959,44.4046,6977.0
2016-12-15 14:20:00,50.8,50.84,50.77,50.83,12134.0,44.4134,44.4484,44.3872,44.4396,12134.0
2016-12-15 14:30:00,50.84,50.89,50.82,50.88,11879.0,44.4484,44.4921,44.4309,44.4833,11879.0
2016-12-15 14:40:00,50.88,50.88,50.83,50.83,11205.0,44.4833,44.4833,44.4396,44.4396,11205.0
2016-12-15 14:50:00,50.83,50.89,50.83,50.87,10919.0,44.4396,44.4921,44.4396,44.4746,10919.0
2016-12-15 15:00:00,50.85,50.91,50.85,50.89,12259.0,44.4571,44.5096,44.4571,44.4921,12259.0
2016-12-15 15:10:00,50.89,50.91,50.86,50.9,21649.0,44.4921,44.5096,44.4658,44.5008,21649.0
2016-12-15 15:20:00,50.9,50.94,50.9,50.93,29937.0,44.5008,44.5358,44.5008,44.527,29937.0
2016-12-15 15:30:00,50.93,50.97,50.85,50.89,33072.0,44.527,44.562,44.4571,44.4921,33072.0
2016-12-15 15:40:00,50.89,50.94,50.85,50.85,42343.0,44.4921,44.5358,44.4571,44.4571,42343.0
2016-12-15 15:50:00,50.85,50.88,50.8,50.82,88982.0,44.4571,44.4833,44.4134,44.4309,88982.0
2016-12-16 09:30:00,50.95,51.11,50.86,51.1,176166.0,44.5445,44.6844,44.4658,44.6757,176166.0
2016-12-16 09:40:00,51.1,51.23,50.97,50.98,44047.0,44.6757,44.7893,44.562,44.5708,44047.0
2016-12-16 09:50:00,50.98,51.16,50.92,51.16,31943.0,44.5708,44.7281,44.5183,44.7281,31943.0
2016-12-16 10:00:00,51.17,51.21,51.09,51.18,37067.0,44.7369,44.7718,44.6669,44.7456,37067.0
2016-12-16 10:10:00,51.17,51.25,51.16,51.25,31686.0,44.7369,44.8068,44.7281,44.8068,31686.0
2016-12-16 10:20:00,51.24,51.25,51.17,51.23,22541.0,44.7981,44.8068,44.7369,44.7893,22541.0
2016-12-16 10:30:00,51.24,51.3,51.2,51.3,20027.0,44.7981,44.8505,44.7631,44.8505,20027.0
2016-12-16 10:40:00,51.31,51.36,51.31,51.36,18284.0,44.8593,44.903,44.8593,44.903,18284.0
2016-12-16 10:50:00,51.38,51.38,51.33,51.35,27820.0,44.9205,44.9205,44.8767,44.8942,27820.0
2016-12-16 11:00:00,51.34,51.34,51.23,51.24,19559.0,44.8855,44.8855,44.7893,44.7981,19559.0
2016-12-16 11:10:00,51.24,51.3,51.2,51.28,32813.0,44.7981,44.8505,44.7631,44.833,32813.0
2016-12-16 11:20:00,51.29,51.31,51.22,51.24,52085.0,44.8418,44.8593,44.7806,44.7981,52085.0
2016-12-16 11:30:00,51.23,51.29,51.22,51.24,26614.0,44.7893,44.8418,44.7806,44.7981,26614.0
2016-12-16 11:40:00,51.24,51.27,51.23,51.25,29643.0,44.7981,44.8243,44.7893,44.8068,29643.0
2016-12-16 11:50:00,51.24,51.33,51.24,51.33,15999.0,44.7981,44.8767,44.7981,44.8767,15999.0
2016-12-16 12:00:00,51.33,51.37,51.33,51.37,36102.0,44.8767,44.9117,44.8767,44.9117,36102.0
2016-12-16 12:10:00,51.38,51.4,51.36,51.37,19948.0,44.9205,44.9379,44.903,44.9117,19948.0
2016-12-16 12:20:00,51.37,51.42,51.36,51.42,23427.0,44.9117,44.9554,44.903,44.9554,23427.0
2016-12-16 12:30:00,51.41,51.47,51.39,51.47,21992.0,44.9467,44.9991,44.9292,44.9991,21992.0
2016-12-16 12:40:00,51.46,51.48,51.43,51.46,18735.0,44.9904,45.0079,44.9642,44.9904,18735.0
2016-12-16 12:50:00,51.47,51.47,51.39,51.44,24396.0,44.9991,44.9991,44.9292,44.9729,24396.0
2016-12-16 13:00:00,51.43,51.44,51.39,51.43,20943.0,44.9642,44.9729,44.9292,44.9642,20943.0
2016-12-16 13:10:00,51.42,51.45,51.4,51.41,19584.0,44.9554,44.9817,44.9379,44.9467,19584.0
2016-12-16 13:20:00,51.41,51.45,51.38,51.39,28965.0,44.9467,44.9817,44.9205,44.9292,28965.0
2016-12-16 13:30:00,51.4,51.44,51.38,51.44,17761.0,44.9379,44.9729,44.9205,44.9729,17761.0
2016-12-16 13:40:00,51.44,51.47,51.44,51.46,19626.0,44.9729,44.9991,44.9729,44.9904,19626.0
2016-12-16 13:50:00,51.46,51.48,51.45,51.48,18907.0,44.9904,45.0079,44.9817,45.0079,18907.0
2016-12-16 14:00:00,51.48,51.5,51.45,51.5,24108.0,45.0079,45.0254,44.9817,45.0254,24108.0
2016-12-16 14:10:00,51.5,51.5,51.43,51.43,23530.0,45.0254,45.0254,44.9642,44.9642,23530.0
2016-12-16 14:20:00,51.44,51.45,51.41,51.45,13477.0,44.9729,44.9817,44.9467,44.9817,13477.0
2016-12-16 14:30:00,51.45,51.54,51.44,51.48,32918.0,44.9817,45.0603,44.9729,45.0079,32918.0
2016-12-16 14:40:00,51.48,51.66,51.47,51.63,140846.0,45.0079,45.1653,44.9991,45.139,140846.0
2016-12-16 14:50:00,51.62,51.73,51.62,51.73,62707.0,45.1303,45.2265,45.1303,45.2265,62707.0
2016-12-16 15:00:00,51.73,51.73,51.65,51.7,65339.0,45.2265,45.2265,45.1565,45.2002,65339.0
2016-12-16 15:10:00,51.69,51.69,51.63,51.65,56366.0,45.1915,45.1915,45.139,45.1565,56366.0
2016-12-16 15:20:00,51.65,51.74,51.63,51.73,70973.0,45.1565,45.2352,45.139,45.2265,70973.0
2016-12-16 15:30:00,51.73,51.74,51.61,51.63,82611.0,45.2265,45.2352,45.1215,45.139,82611.0
2016-12-16 15:40:00,51.63,51.72,51.55,51.58,203166.0,45.139,45.2177,45.0691,45.0953,203166.0
2016-12-16 15:50:00,51.57,51.61,51.32,51.56,577195.0,45.0866,45.1215,44.868,45.0778,577195.0
2016-12-19 09:30:00,51.53,51.86,51.49,51.66,35121.0,45.0516,45.3401,45.0166,45.1653,35121.0
2016-12-19 09:40:00,51.66,51.69,51.57,51.63,8803.0,45.1653,45.1915,45.0866,45.139,8803.0
2016-12-19 09:50:00,51.61,51.63,51.51,51.53,4784.0,45.1215,45.139,45.0341,45.0516,4784.0
2016-12-19 10:00:00,51.5,51.54,51.42,51.45,13981.0,45.0254,45.0603,44.9554,44.9817,13981.0
2016-12-19 10:10:00,51.42,51.43,51.38,51.43,13838.0,44.9554,44.9642,44.9205,44.9642,13838.0
2016-12-19 10:20:00,51.43,51.52,51.43,51.49,23174.0,44.9642,45.0429,44.9642,45.0166,23174.0
2016-12-19 10:30:00,51.49,51.56,51.48,51.53,17488.0,45.0166,45.0778,45.0079,45.0516,17488.0
2016-12-19 10:40:00,51.54,51.56,51.52,51.55,6109.0,45.0603,45.0778,45.0429,45.0691,6109.0
2016-12-19 10:50:00,51.55,51.56,51.53,51.55,7100.0,45.0691,45.0778,45.0516,45.0691,7100.0
2016-12-19 11:00:00,51.55,51.55,51.44,51.48,22187.0,45.0691,45.0691,44.9729,45.0079,22187.0
2016-12-19 11:10:00,51.49,51.51,51.37,51.4,44737.0,45.0166,45.0341,44.9117,44.9379,44737.0
2016-12-19 11:20:00,51.41,51.41,51.28,51.3,11449.0,44.9467,44.9467,44.833,44.8505,11449.0
2016-12-19 11:30:00,51.3,51.34,51.24,51.33,16017.0,44.8505,44.8855,44.7981,44.8767,16017.0
2016-12-19 11:40:00,51.32,51.36,51.27,51.35,39017.0,44.868,44.903,44.8243,44.8942,39017.0
2016-12-19 11:50:00,51.35,51.37,51.3,51.33,17149.0,44.8942,44.9117,44.8505,44.8767,17149.0
2016-12-19 12:00:00,51.33,51.35,51.21,51.28,19536.0,44.8767,44.8942,44.7718,44.833,19536.0
2016-12-19 12:10:00,51.28,51.28,51.24,51.25,11841.0,44.833,44.833,44.7981,44.8068,11841.0
2016-12-19 12:20:00,51.24,51.28,51.22,51.25,16300.0,44.7981,44.833,44.7806,44.8068,16300.0
2016-12-19 12:30:00,51.25,51.32,51.25,51.3,44962.0,44.8068,44.868,44.8068,44.8505,44962.0
2016-12-19 12:40:00,51.32,51.38,51.31,51.31,6982.0,44.868,44.9205,44.8593,44.8593,6982.0
2016-12-19 12:50:00,51.3,51.35,51.29,51.35,9286.0,44.8505,44.8942,44.8418,44.8942,9286.0
2016-12-19 13:00:00,51.34,51.34,51.29,51.31,5461.0,44.8855,44.8855,44.8418,44.8593,5461.0
2016-12-19 13:10:00,51.3,51.31,51.28,51.3,8149.0,44.8505,44.8593,44.833,44.8505,8149.0
2016-12-19 13:20:00,51.3,51.38,51.3,51.36,7547.0,44.8505,44.9205,44.8505,44.903,7547.0
2016-12-19 13:30:00,51.36,51.42,51.36,51.41,9678.0,44.903,44.9554,44.903,44.9467,9678.0
2016-12-19 13:40:00,51.4,51.46,51.38,51.44,9929.0,44.9379,44.9904,44.9205,44.9729,9929.0
2016-12-19 13:50:00,51.44,51.53,51.44,51.52,7918.0,44.9729,45.0516,44.9729,45.0429,7918.0
2016-12-19 14:00:00,51.53,51.55,51.5,51.54,10717.0,45.0516,45.0691,45.0254,45.0603,10717.0
2016-12-19 14:10:00,51.54,51.55,51.5,51.51,8040.0,45.0603,45.0691,45.0254,45.0341,8040.0
2016-12-19 14:20:00,51.52,51.58,51.52,51.57,9504.0,45.0429,45.0953,45.0429,45.0866,9504.0
2016-12-19 14:30:00,51.58,51.59,51.53,51.57,16896.0,45.0953,45.1041,45.0516,45.0866,16896.0
2016-12-19 14:40:00,51.58,51.6,51.53,51.57,14383.0,45.0953,45.1128,45.0516,45.0866,14383.0
2016-12-19 14:50:00,51.57,51.59,51.57,51.57,8308.0,45.0866,45.1041,45.0866,45.0866,8308.0
2016-12-19 15:00:00,51.57,51.6,51.55,51.58,13513.0,45.0866,45.1128,45.0691,45.0953,13513.0
2016-12-19 15:10:00,51.58,51.59,51.53,51.54,19948.0,45.0953,45.1041,45.0516,45.0603,19948.0
2016-12-19 15:20:00,51.54,51.61,51.5,51.61,27046.0,45.0603,45.1215,45.0254,45.1215,27046.0
2016-12-19 15:30:00,51.61,51.65,51.58,51.64,41774.0,45.1215,45.1565,45.0953,45.1478,41774.0
2016-12-19 15:40:00,51.65,51.68,51.61,51.63,49314.0,45.1565,45.1827,45.1215,45.139,49314.0
2016-12-19 15:50:00,51.63,51.68,51.62,51.67,87078.0,45.139,45.1827,45.1303,45.174,87078.0
2016-12-20 09:30:00,51.97,51.98,51.76,51.79,37374.0,45.4363,45.445,45.2527,45.2789,37374.0
2016-12-20 09:40:00,51.8,51.87,51.79,51.82,13191.0,45.2877,45.3489,45.2789,45.3051,13191.0
2016-12-20 09:50:00,51.82,51.97,51.82,51.94,27954.0,45.3051,45.4363,45.3051,45.4101,27954.0
2016-12-20 10:00:00,51.94,51.94,51.77,51.78,19180.0,45.4101,45.4101,45.2614,45.2702,19180.0
2016-12-20 10:10:00,51.8,51.8,51.73,51.75,7465.0,45.2877,45.2877,45.2265,45.2439,7465.0
2016-12-20 10:20:00,51.72,51.82,51.67,51.77,10001.0,45.2177,45.3051,45.174,45.2614,10001.0
2016-12-20 10:30:00,51.78,51.87,51.77,51.87,9189.0,45.2702,45.3489,45.2614,45.3489,9189.0
2016-12-20 10:40:00,51.86,51.94,51.84,51.93,14946.0,45.3401,45.4101,45.3226,45.4013,14946.0
2016-12-20 10:50:00,51.93,51.96,51.91,51.93,12597.0,45.4013,45.4275,45.3838,45.4013,12597.0
2016-12-20 11:00:00,51.93,51.93,51.86,51.86,11397.0,45.4013,45.4013,45.3401,45.3401,11397.0
2016-12-20 11:10:00,51.85,51.91,51.84,51.88,17676.0,45.3314,45.3838,45.3226,45.3576,17676.0
2016-12-20 11:20:00,51.88,51.88,51.81,51.81,10023.0,45.3576,45.3576,45.2964,45.2964,10023.0
2016-12-20 11:30:00,51.81,51.86,51.78,51.82,27995.0,45.2964,45.3401,45.2702,45.3051,27995.0
2016-12-20 11:40:00,51.82,51.91,51.81,51.9,13772.0,45.3051,45.3838,45.2964,45.3751,13772.0
2016-12-20 11:50:00,51.9,51.9,51.85,51.87,6582.0,45.3751,45.3751,45.3314,45.3489,6582.0
2016-12-20 12:00:00,51.87,51.88,51.82,51.82,6816.0,45.3489,45.3576,45.3051,45.3051,6816.0
2016-12-20 12:10:00,51.82,51.87,51.81,51.85,12716.0,45.3051,45.3489,45.2964,45.3314,12716.0
2016-12-20 12:20:00,51.84,51.88,51.83,51.87,6705.0,45.3226,45.3576,45.3139,45.3489,6705.0
2016-12-20 12:30:00,51.87,51.9,51.86,51.89,8580.0,45.3489,45.3751,45.3401,45.3663,8580.0
2016-12-20 12:40:00,51.89,51.91,51.86,51.91,4433.0,45.3663,45.3838,45.3401,45.3838,4433.0
2016-12-20 12:50:00,51.91,51.92,51.9,51.9,4099.0,45.3838,45.3926,45.3751,45.3751,4099.0
2016-12-20 13:00:00,51.9,51.93,51.9,51.92,4123.0,45.3751,45.4013,45.3751,45.3926,4123.0
2016-12-20 13:10:00,51.92,51.93,51.88,51.88,2700.0,45.3926,45.4013,45.3576,45.3576,2700.0
2016-12-20 13:20:00,51.89,51.92,51.87,51.87,5527.0,45.3663,45.3926,45.3489,45.3489,5527.0
2016-12-20 13:30:00,51.88,51.93,51.88,51.9,8287.0,45.3576,45.4013,45.3576,45.3751,8287.0
2016-12-20 13:40:00,51.9,51.9,51.85,51.89,4844.0,45.3751,45.3751,45.3314,45.3663,4844.0
2016-12-20 13:50:00,51.89,51.9,51.88,51.9,4540.0,45.3663,45.3751,45.3576,45.3751,4540.0
2016-12-20 14:00:00,51.9,51.9,51.81,51.82,10754.0,45.3751,45.3751,45.2964,45.3051,10754.0
2016-12-20 14:10:00,51.82,51.85,51.8,51.83,12491.0,45.3051,45.3314,45.2877,45.3139,12491.0
2016-12-20 14:20:00,51.83,51.83,51.74,51.74,9534.0,45.3139,45.3139,45.2352,45.2352,9534.0
2016-12-20 14:30:00,51.75,51.75,51.65,51.69,12412.0,45.2439,45.2439,45.1565,45.1915,12412.0
2016-12-20 14:40:00,51.7,51.74,51.69,51.71,13600.0,45.2002,45.2352,45.1915,45.209,13600.0
2016-12-20 14:50:00,51.72,51.75,51.7,51.75,8070.0,45.2177,45.2439,45.2002,45.2439,8070.0
2016-12-20 15:00:00,51.75,51.78,51.74,51.74,17295.0,45.2439,45.2702,45.2352,45.2352,17295.0
2016-12-20 15:10:00,51.74,51.78,51.72,51.76,24246.0,45.2352,45.2702,45.2177,45.2527,24246.0
2016-12-20 15:20:00,51.77,51.95,51.74,51.94,71144.0,45.2614,45.4188,45.2352,45.4101,71144.0
2016-12-20 15:30:00,51.93,51.98,51.82,51.83,58414.0,45.4013,45.445,45.3051,45.3139,58414.0
2016-12-20 15:40:00,51.82,51.9,51.8,51.9,63665.0,45.3051,45.3751,45.2877,45.3751,63665.0
2016-12-20 15:50:00,51.89,51.9,51.84,51.87,72526.0,45.3663,45.3751,45.3226,45.3489,72526.0
2016-12-21 09:30:00,51.9,51.99,51.74,51.8,13226.0,45.3751,45.4538,45.2352,45.2877,13226.0
2016-12-21 09:40:00,51.8,51.82,51.62,51.82,13049.0,45.2877,45.3051,45.1303,45.3051,13049.0
2016-12-21 09:50:00,51.81,51.93,51.81,51.93,2500.0,45.2964,45.4013,45.2964,45.4013,2500.0
2016-12-21 10:00:00,51.93,51.97,51.87,51.95,5644.0,45.4013,45.4363,45.3489,45.4188,5644.0
2016-12-21 10:10:00,51.95,51.96,51.9,51.95,6541.0,45.4188,45.4275,45.3751,45.4188,6541.0
2016-12-21 10:20:00,51.94,51.97,51.93,51.93,2019.0,45.4101,45.4363,45.4013,45.4013,2019.0
2016-12-21 10:30:00,51.93,51.94,51.86,51.9,5101.0,45.4013,45.4101,45.3401,45.3751,5101.0
2016-12-21 10:40:00,51.91,51.96,51.9,51.93,5039.0,45.3838,45.4275,45.3751,45.4013,5039.0
2016-12-21 10:50:00,51.94,51.97,51.91,51.94,5534.0,45.4101,45.4363,45.3838,45.4101,5534.0
2016-12-21 11:00:00,51.92,51.93,51.88,51.89,7597.0,45.3926,45.4013,45.3576,45.3663,7597.0
2016-12-21 11:10:00,51.9,51.93,51.89,51.93,6512.0,45.3751,45.4013,45.3663,45.4013,6512.0
2016-12-21 11:20:00,51.93,51.96,51.91,51.94,4081.0,45.4013,45.4275,45.3838,45.4101,4081.0
2016-12-21 11:30:00,51.92,51.96,51.88,51.96,13101.0,45.3926,45.4275,45.3576,45.4275,13101.0
2016-12-21 11:40:00,51.95,51.95,51.92,51.95,6054.0,45.4188,45.4188,45.3926,45.4188,6054.0
2016-12-21 11:50:00,51.93,51.97,51.92,51.97,5785.0,45.4013,45.4363,45.3926,45.4363,5785.0
2016-12-21 12:00:00,51.96,51.99,51.96,51.98,2000.0,45.4275,45.4538,45.4275,45.445,2000.0
2016-12-21 12:10:00,51.98,52.01,51.97,52.0,10871.0,45.445,45.4713,45.4363,45.4625,10871.0
2016-12-21 12:20:00,52.0,52.07,52.0,52.06,5282.0,45.4625,45.5237,45.4625,45.515,5282.0
2016-12-21 12:30:00,52.09,52.09,52.0,52.01,4185.0,45.5412,45.5412,45.4625,45.4713,4185.0
2016-12-21 12:40:00,52.01,52.03,52.0,52.01,6191.0,45.4713,45.4887,45.4625,45.4713,6191.0
2016-12-21 12:50:00,52.01,52.02,51.97,51.97,2978.0,45.4713,45.48,45.4363,45.4363,2978.0
2016-12-21 13:00:00,51.98,51.98,51.91,51.92,3995.0,45.445,45.445,45.3838,45.3926,3995.0
2016-12-21 13:10:00,51.92,51.94,51.91,51.93,6547.0,45.3926,45.4101,45.3838,45.4013,6547.0
2016-12-21 13:20:00,51.93,51.97,51.91,51.92,7325.0,45.4013,45.4363,45.3838,45.3926,7325.0
2016-12-21 13:30:00,51.93,51.94,51.92,51.92,3976.0,45.4013,45.4101,45.3926,45.3926,3976.0
2016-12-21 13:40:00,51.93,51.94,51.89,51.91,7053.0,45.4013,45.4101,45.3663,45.3838,7053.0
2016-12-21 13:50:00,51.91,51.91,51.8,51.81,4892.0,45.3838,45.3838,45.2877,45.2964,4892.0
2016-12-21 14:00:00,51.8,51.89,51.8,51.88,7035.0,45.2877,45.3663,45.2877,45.3576,7035.0
2016-12-21 14:10:00,51.88,51.92,51.88,51.91,6982.0,45.3576,45.3926,45.3576,45.3838,6982.0
2016-12-21 14:20:00,51.91,51.92,51.87,51.88,7150.0,45.3838,45.3926,45.3489,45.3576,7150.0
2016-12-21 14:30:00,51.87,51.88,51.85,51.86,5474.0,45.3489,45.3576,45.3314,45.3401,5474.0
2016-12-21 14:40:00,51.87,51.9,51.83,51.86,10463.0,45.3489,45.3751,45.3139,45.3401,10463.0
2016-12-21 14:50:00,51.86,51.89,51.86,51.89,9726.0,45.3401,45.3663,45.3401,45.3663,9726.0
2016-12-21 15:00:00,51.89,51.92,51.85,51.87,14817.0,45.3663,45.3926,45.3314,45.3489,14817.0
2016-12-21 15:10:00,51.86,51.88,51.82,51.84,12049.0,45.3401,45.3576,45.3051,45.3226,12049.0
2016-12-21 15:20:00,51.84,51.88,51.8,51.84,14414.0,45.3226,45.3576,45.2877,45.3226,14414.0
2016-12-21 15:30:00,51.84,51.85,51.78,51.83,18403.0,45.3226,45.3314,45.2702,45.3139,18403.0
2016-12-21 15:40:00,51.83,51.84,51.79,51.8,28050.0,45.3139,45.3226,45.2789,45.2877,28050.0
2016-12-21 15:50:00,51.79,51.8,51.73,51.73,56013.0,45.2789,45.2877,45.2265,45.2265,56013.0
2016-12-22 09:30:00,51.74,51.9,51.69,51.76,10385.0,45.2352,45.3751,45.1915,45.2527,10385.0
2016-12-22 09:40:00,51.78,51.81,51.64,51.73,4640.0,45.2702,45.2964,45.1478,45.2265,4640.0
2016-12-22 09:50:00,51.77,51.83,51.76,51.81,3494.0,45.2614,45.3139,45.2527,45.2964,3494.0
2016-12-22 10:00:00,51.78,51.78,51.61,51.61,8966.0,45.2702,45.2702,45.1215,45.1215,8966.0
2016-12-22 10:10:00,51.58,51.64,51.58,51.63,2356.0,45.0953,45.1478,45.0953,45.139,2356.0
2016-12-22 10:20:00,51.62,51.65,51.59,51.63,6778.0,45.1303,45.1565,45.1041,45.139,6778.0
2016-12-22 10:30:00,51.63,51.69,51.62,51.63,22174.0,45.139,45.1915,45.1303,45.139,22174.0
2016-12-22 10:40:00,51.64,51.66,51.62,51.66,4355.0,45.1478,45.1653,45.1303,45.1653,4355.0
2016-12-22 10:50:00,51.65,51.66,51.62,51.62,3400.0,45.1565,45.1653,45.1303,45.1303,3400.0
2016-12-22 11:00:00,51.6,51.67,51.6,51.67,6027.0,45.1128,45.174,45.1128,45.174,6027.0
2016-12-22 11:10:00,51.67,51.73,51.67,51.73,7160.0,45.174,45.2265,45.174,45.2265,7160.0
2016-12-22 11:20:00,51.76,51.76,51.7,51.71,5661.0,45.2527,45.2527,45.2002,45.209,5661.0
2016-12-22 11:30:00,51.71,51.77,51.7,51.76,7027.0,45.209,45.2614,45.2002,45.2527,7027.0
2016-12-22 11:40:00,51.76,51.8,51.72,51.75,6484.0,45.2527,45.2877,45.2177,45.2439,6484.0
2016-12-22 11:50:00,51.75,51.78,51.73,51.77,6683.0,45.2439,45.2702,45.2265,45.2614,6683.0
2016-12-22 12:00:00,51.77,51.81,51.77,51.8,2628.0,45.2614,45.2964,45.2614,45.2877,2628.0
2016-12-22 12:10:00,51.8,51.81,51.77,51.78,4390.0,45.2877,45.2964,45.2614,45.2702,4390.0
2016-12-22 12:20:00,51.8,51.81,51.77,51.79,2808.0,45.2877,45.2964,45.2614,45.2789,2808.0
2016-12-22 12:30:00,51.79,51.82,51.78,51.82,3192.0,45.2789,45.3051,45.2702,45.3051,3192.0
2016-12-22 12:40:00,51.85,51.85,51.82,51.84,2483.0,45.3314,45.3314,45.3051,45.3226,2483.0
2016-12-22 12:50:00,51.86,51.87,51.84,51.87,5593.0,45.3401,45.3489,45.3226,45.3489,5593.0
2016-12-22 13:00:00,51.86,51.87,51.84,51.86,6542.0,45.3401,45.3489,45.3226,45.3401,6542.0
2016-12-22 13:10:00,51.87,51.88,51.86,51.87,4851.0,45.3489,45.3576,45.3401,45.3489,4851.0
2016-12-22 13:20:00,51.87,51.88,51.81,51.81,6877.0,45.3489,45.3576,45.2964,45.2964,6877.0
2016-12-22 13:30:00,51.82,51.82,51.8,51.82,5804.0,45.3051,45.3051,45.2877,45.3051,5804.0
2016-12-22 13:40:00,51.83,51.91,51.83,51.91,5149.0,45.3139,45.3838,45.3139,45.3838,5149.0
2016-12-22 13:50:00,51.91,51.92,51.87,51.91,5728.0,45.3838,45.3926,45.3489,45.3838,5728.0
2016-12-22 14:00:00,51.91,51.95,51.91,51.93,10553.0,45.3838,45.4188,45.3838,45.4013,10553.0
2016-12-22 14:10:00,51.93,51.94,51.92,51.93,2300.0,45.4013,45.4101,45.3926,45.4013,2300.0
2016-12-22 14:20:00,51.93,51.93,51.91,51.93,6803.0,45.4013,45.4013,45.3838,45.4013,6803.0
2016-12-22 14:30:00,51.93,51.95,51.92,51.94,6165.0,45.4013,45.4188,45.3926,45.4101,6165.0
2016-12-22 14:40:00,51.94,51.98,51.94,51.98,9914.0,45.4101,45.445,45.4101,45.445,9914.0
2016-12-22 14:50:00,51.98,51.98,51.96,51.97,10503.0,45.445,45.445,45.4275,45.4363,10503.0
2016-12-22 15:00:00,51.97,51.99,51.94,51.96,9076.0,45.4363,45.4538,45.4101,45.4275,9076.0
2016-12-22 15:10:00,51.96,51.97,51.94,51.97,13802.0,45.4275,45.4363,45.4101,45.4363,13802.0
2016-12-22 15:20:00,51.96,51.99,51.95,51.97,12840.0,45.4275,45.4538,45.4188,45.4363,12840.0
2016-12-22 15:30:00,51.97,52.0,51.95,51.98,23614.0,45.4363,45.4625,45.4188,45.445,23614.0
2016-12-22 15:40:00,51.98,52.01,51.94,51.98,31811.0,45.445,45.4713,45.4101,45.445,31811.0
2016-12-22 15:50:00,51.98,52.0,51.94,51.99,57363.0,45.445,45.4625,45.4101,45.4538,57363.0
2016-12-23 09:30:00,52.0,52.12,51.85,52.01,7888.0,45.4625,45.5674,45.3314,45.4713,7888.0
2016-12-23 09:40:00,52.05,52.05,51.95,52.01,7393.0,45.5062,45.5062,45.4188,45.4713,7393.0
2016-12-23 09:50:00,52.01,52.05,52.0,52.0,8938.0,45.4713,45.5062,45.4625,45.4625,8938.0
2016-12-23 10:00:00,52.0,52.01,51.93,51.93,6950.0,45.4625,45.4713,45.4013,45.4013,6950.0
2016-12-23 10:10:00,51.91,51.93,51.83,51.85,7865.0,45.3838,45.4013,45.3139,45.3314,7865.0
2016-12-23 10:20:00,51.87,51.96,51.83,51.96,9594.0,45.3489,45.4275,45.3139,45.4275,9594.0
2016-12-23 10:30:00,51.97,52.02,51.97,52.0,23004.0,45.4363,45.48,45.4363,45.4625,23004.0
2016-12-23 10:40:00,52.0,52.03,51.97,52.03,6613.0,45.4625,45.4887,45.4363,45.4887,6613.0
2016-12-23 10:50:00,52.01,52.05,51.97,52.0,3992.0,45.4713,45.5062,45.4363,45.4625,3992.0
2016-12-23 11:00:00,52.02,52.11,52.02,52.1,13562.0,45.48,45.5587,45.48,45.5499,13562.0
2016-12-23 11:10:00,52.09,52.11,52.03,52.05,31434.0,45.5412,45.5587,45.4887,45.5062,31434.0
2016-12-23 11:20:00,52.05,52.09,52.04,52.09,9548.0,45.5062,45.5412,45.4975,45.5412,9548.0
2016-12-23 11:30:00,52.07,52.09,52.04,52.04,12175.0,45.5237,45.5412,45.4975,45.4975,12175.0
2016-12-23 11:40:00,52.05,52.06,52.02,52.05,3486.0,45.5062,45.515,45.48,45.5062,3486.0
2016-12-23 11:50:00,52.06,52.08,52.06,52.06,2000.0,45.515,45.5325,45.515,45.515,2000.0
2016-12-23 12:00:00,52.07,52.1,52.04,52.04,3100.0,45.5237,45.5499,45.4975,45.4975,3100.0
2016-12-23 12:10:00,52.05,52.07,52.03,52.05,18697.0,45.5062,45.5237,45.4887,45.5062,18697.0
2016-12-23 12:20:00,52.04,52.05,52.04,52.05,4900.0,45.4975,45.5062,45.4975,45.5062,4900.0
2016-12-23 12:30:00,52.05,52.07,52.04,52.06,8012.0,45.5062,45.5237,45.4975,45.515,8012.0
2016-12-23 12:40:00,52.06,52.06,52.03,52.04,19935.0,45.515,45.515,45.4887,45.4975,19935.0
2016-12-23 12:50:00,52.04,52.04,52.0,52.03,14233.0,45.4975,45.4975,45.4625,45.4887,14233.0
2016-12-23 13:00:00,52.03,52.04,52.03,52.04,4764.0,45.4887,45.4975,45.4887,45.4975,4764.0
2016-12-23 13:10:00,52.04,52.05,52.03,52.04,9826.0,45.4975,45.5062,45.4887,45.4975,9826.0
2016-12-23 13:20:00,52.04,52.05,52.01,52.02,8211.0,45.4975,45.5062,45.4713,45.48,8211.0
2016-12-23 13:30:00,52.02,52.02,52.0,52.0,5667.0,45.48,45.48,45.4625,45.4625,5667.0
2016-12-23 13:40:00,52.01,52.02,51.99,52.0,3655.0,45.4713,45.48,45.4538,45.4625,3655.0
2016-12-23 13:50:00,52.0,52.01,51.97,51.98,4432.0,45.4625,45.4713,45.4363,45.445,4432.0
2016-12-23 14:00:00,51.98,51.99,51.97,51.98,1978.0,45.445,45.4538,45.4363,45.445,1978.0
2016-12-23 14:10:00,51.98,51.99,51.96,51.99,4880.0,45.445,45.4538,45.4275,45.4538,4880.0
2016-12-23 14:20:00,51.98,52.0,51.98,51.98,6599.0,45.445,45.4625,45.445,45.445,6599.0
2016-12-23 14:30:00,51.98,52.02,51.98,52.02,7458.0,45.445,45.48,45.445,45.48,7458.0
2016-12-23 14:40:00,52.02,52.02,51.97,52.01,8218.0,45.48,45.48,45.4363,45.4713,8218.0
2016-12-23 14:50:00,52.01,52.01,52.0,52.01,10079.0,45.4713,45.4713,45.4625,45.4713,10079.0
2016-12-23 15:00:00,52.01,52.01,51.97,51.99,15507.0,45.4713,45.4713,45.4363,45.4538,15507.0
2016-12-23 15:10:00,51.99,52.01,51.97,52.01,9274.0,45.4538,45.4713,45.4363,45.4713,9274.0
2016-12-23 15:20:00,52.01,52.02,51.99,52.0,9537.0,45.4713,45.48,45.4538,45.4625,9537.0
2016-12-23 15:30:00,52.0,52.01,51.99,52.01,12536.0,45.4625,45.4713,45.4538,45.4713,12536.0
2016-12-23 15:40:00,52.01,52.02,51.98,51.99,48292.0,45.4713,45.48,45.445,45.4538,48292.0
2016-12-23 15:50:00,52.0,52.01,51.97,52.01,40760.0,45.4625,45.4713,45.4363,45.4713,40760.0
2016-12-27 09:30:00,52.03,52.08,51.86,51.99,18297.0,45.4887,45.5325,45.3401,45.4538,18297.0
2016-12-27 09:40:00,52.0,52.05,51.99,51.99,23920.0,45.4625,45.5062,45.4538,45.4538,23920.0
2016-12-27 09:50:00,51.99,52.04,51.99,52.0,29229.0,45.4538,45.4975,45.4538,45.4625,29229.0
2016-12-27 10:00:00,52.02,52.1,52.02,52.05,9557.0,45.48,45.5499,45.48,45.5062,9557.0
2016-12-27 10:10:00,52.05,52.06,52.02,52.03,6216.0,45.5062,45.515,45.48,45.4887,6216.0
2016-12-27 10:20:00,52.03,52.08,52.02,52.06,9122.0,45.4887,45.5325,45.48,45.515,9122.0
2016-12-27 10:30:00,52.05,52.07,52.0,52.02,8807.0,45.5062,45.5237,45.4625,45.48,8807.0
2016-12-27 10:40:00,52.01,52.02,51.99,51.99,4670.0,45.4713,45.48,45.4538,45.4538,4670.0
2016-12-27 10:50:00,51.98,51.99,51.94,51.96,10328.0,45.445,45.4538,45.4101,45.4275,10328.0
2016-12-27 11:00:00,51.97,52.03,51.96,52.02,14403.0,45.4363,45.4887,45.4275,45.48,14403.0
2016-12-27 11:10:00,52.01,52.02,51.9,51.91,9615.0,45.4713,45.48,45.3751,45.3838,9615.0
2016-12-27 11:20:00,51.91,51.95,51.86,51.87,7349.0,45.3838,45.4188,45.3401,45.3489,7349.0
2016-12-27 11:30:00,51.87,51.9,51.86,51.9,6286.0,45.3489,45.3751,45.3401,45.3751,6286.0
2016-12-27 11:40:00,51.9,51.93,51.88,51.91,6905.0,45.3751,45.4013,45.3576,45.3838,6905.0
2016-12-27 11:50:00,51.93,51.95,51.92,51.95,4899.0,45.4013,45.4188,45.3926,45.4188,4899.0
2016-12-27 12:00:00,51.95,51.97,51.94,51.95,3436.0,45.4188,45.4363,45.4101,45.4188,3436.0
2016-12-27 12:10:00,51.96,52.02,51.94,52.01,6423.0,45.4275,45.48,45.4101,45.4713,6423.0
2016-12-27 12:20:00,52.0,52.01,51.97,52.0,5448.0,45.4625,45.4713,45.4363,45.4625,5448.0
2016-12-27 12:30:00,52.0,52.01,51.96,51.99,18877.0,45.4625,45.4713,45.4275,45.4538,18877.0
2016-12-27 12:40:00,51.98,51.99,51.97,51.97,1300.0,45.445,45.4538,45.4363,45.4363,1300.0
2016-12-27 12:50:00,51.97,51.97,51.94,51.96,3599.0,45.4363,45.4363,45.4101,45.4275,3599.0
2016-12-27 13:00:00,51.95,51.98,51.95,51.98,3064.0,45.4188,45.445,45.4188,45.445,3064.0
2016-12-27 13:10:00,51.98,51.98,51.97,51.98,1850.0,45.445,45.445,45.4363,45.445,1850.0
2016-12-27 13:20:00,51.97,51.98,51.96,51.96,5246.0,45.4363,45.445,45.4275,45.4275,5246.0
2016-12-27 13:30:00,51.96,51.99,51.94,51.99,4793.0,45.4275,45.4538,45.4101,45.4538,4793.0
2016-12-27 13:40:00,51.99,51.99,51.95,51.96,3108.0,45.4538,45.4538,45.4188,45.4275,3108.0
2016-12-27 13:50:00,51.95,51.97,51.94,51.97,4688.0,45.4188,45.4363,45.4101,45.4363,4688.0
2016-12-27 14:00:00,51.98,51.98,51.95,51.98,3470.0,45.445,45.445,45.4188,45.445,3470.0
2016-12-27 14:10:00,51.97,52.0,51.96,51.98,6051.0,45.4363,45.4625,45.4275,45.445,6051.0
2016-12-27 14:20:00,51.98,52.0,51.97,51.98,5952.0,45.445,45.4625,45.4363,45.445,5952.0
2016-12-27 14:30:00,51.98,52.01,51.94,51.99,7349.0,45.445,45.4713,45.4101,45.4538,7349.0
2016-12-27 14:40:00,52.0,52.03,51.98,52.0,3230.0,45.4625,45.4887,45.445,45.4625,3230.0
2016-12-27 14:50:00,52.01,52.01,51.98,52.0,26680.0,45.4713,45.4713,45.445,45.4625,26680.0
2016-12-27 15:00:00,52.0,52.03,51.99,52.03,29290.0,45.4625,45.4887,45.4538,45.4887,29290.0
2016-12-27 15:10:00,52.02,52.03,51.99,52.01,8921.0,45.48,45.4887,45.4538,45.4713,8921.0
2016-12-27 15:20:00,52.0,52.02,51.99,52.01,11274.0,45.4625,45.48,45.4538,45.4713,11274.0
2016-12-27 15:30:00,52.0,52.02,51.99,52.01,10528.0,45.4625,45.48,45.4538,45.4713,10528.0
2016-12-27 15:40:00,52.0,52.03,51.95,51.97,21536.0,45.4625,45.4887,45.4188,45.4363,21536.0
2016-12-27 15:50:00,51.97,51.99,51.93,51.95,40735.0,45.4363,45.4538,45.4013,45.4188,40735.0
2016-12-28 09:30:00,52.02,52.02,51.89,51.94,9986.0,45.48,45.48,45.3663,45.4101,9986.0
2016-12-28 09:40:00,51.94,52.01,51.85,51.99,11007.0,45.4101,45.4713,45.3314,45.4538,11007.0
2016-12-28 09:50:00,52.01,52.01,51.86,51.86,30874.0,45.4713,45.4713,45.3401,45.3401,30874.0
2016-12-28 10:00:00,51.87,51.96,51.81,51.95,6308.0,45.3489,45.4275,45.2964,45.4188,6308.0
2016-12-28 10:10:00,51.93,51.95,51.87,51.94,10091.0,45.4013,45.4188,45.3489,45.4101,10091.0
2016-12-28 10:20:00,51.97,52.0,51.93,51.96,4400.0,45.4363,45.4625,45.4013,45.4275,4400.0
2016-12-28 10:30:00,51.99,52.0,51.96,51.98,3750.0,45.4538,45.4625,45.4275,45.445,3750.0
2016-12-28 10:40:00,51.96,51.98,51.94,51.96,5444.0,45.4275,45.445,45.4101,45.4275,5444.0
2016-12-28 10:50:00,51.95,51.95,51.89,51.94,5440.0,45.4188,45.4188,45.3663,45.4101,5440.0
2016-12-28 11:00:00,51.94,51.98,51.93,51.95,13308.0,45.4101,45.445,45.4013,45.4188,13308.0
2016-12-28 11:10:00,51.95,51.96,51.93,51.93,9882.0,45.4188,45.4275,45.4013,45.4013,9882.0
2016-12-28 11:20:00,51.94,52.05,51.94,52.03,10207.0,45.4101,45.5062,45.4101,45.4887,10207.0
2016-12-28 11:30:00,52.01,52.03,51.97,52.03,5703.0,45.4713,45.4887,45.4363,45.4887,5703.0
2016-12-28 11:40:00,52.01,52.01,51.96,51.98,2800.0,45.4713,45.4713,45.4275,45.445,2800.0
2016-12-28 11:50:00,51.97,51.98,51.91,51.92,10469.0,45.4363,45.445,45.3838,45.3926,10469.0
2016-12-28 12:00:00,51.9,51.91,51.85,51.87,15377.0,45.3751,45.3838,45.3314,45.3489,15377.0
2016-12-28 12:10:00,51.87,51.87,51.73,51.74,15681.0,45.3489,45.3489,45.2265,45.2352,15681.0
2016-12-28 12:20:00,51.71,51.78,51.71,51.75,10321.0,45.209,45.2702,45.209,45.2439,10321.0
2016-12-28 12:30:00,51.76,51.77,51.71,51.73,2906.0,45.2527,45.2614,45.209,45.2265,2906.0
2016-12-28 12:40:00,51.73,51.73,51.67,51.71,8329.0,45.2265,45.2265,45.174,45.209,8329.0
2016-12-28 12:50:00,51.72,51.75,51.68,51.69,4257.0,45.2177,45.2439,45.1827,45.1915,4257.0
2016-12-28 13:00:00,51.69,51.75,51.69,51.75,4100.0,45.1915,45.2439,45.1915,45.2439,4100.0
2016-12-28 13:10:00,51.71,51.73,51.69,51.69,2525.0,45.209,45.2265,45.1915,45.1915,2525.0
2016-12-28 13:20:00,51.7,51.7,51.67,51.7,14739.0,45.2002,45.2002,45.174,45.2002,14739.0
2016-12-28 13:30:00,51.7,51.7,51.68,51.69,4900.0,45.2002,45.2002,45.1827,45.1915,4900.0
2016-12-28 13:40:00,51.69,51.7,51.66,51.69,15267.0,45.1915,45.2002,45.1653,45.1915,15267.0
2016-12-28 13:50:00,51.69,51.7,51.66,51.69,15736.0,45.1915,45.2002,45.1653,45.1915,15736.0
2016-12-28 14:00:00,51.69,51.71,51.68,51.7,13439.0,45.1915,45.209,45.1827,45.2002,13439.0
2016-12-28 14:10:00,51.7,51.71,51.67,51.69,43855.0,45.2002,45.209,45.174,45.1915,43855.0
2016-12-28 14:20:00,51.7,51.71,51.68,51.69,9980.0,45.2002,45.209,45.1827,45.1915,9980.0
2016-12-28 14:30:00,51.68,51.73,51.68,51.69,10581.0,45.1827,45.2265,45.1827,45.1915,10581.0
2016-12-28 14:40:00,51.68,51.69,51.63,51.66,11404.0,45.1827,45.1915,45.139,45.1653,11404.0
2016-12-28 14:50:00,51.65,51.69,51.6,51.68,18446.0,45.1565,45.1915,45.1128,45.1827,18446.0
2016-12-28 15:00:00,51.68,51.76,51.66,51.73,13424.0,45.1827,45.2527,45.1653,45.2265,13424.0
2016-12-28 15:10:00,51.72,51.72,51.67,51.69,9590.0,45.2177,45.2177,45.174,45.1915,9590.0
2016-12-28 15:20:00,51.69,51.71,51.69,51.7,15916.0,45.1915,45.209,45.1915,45.2002,15916.0
2016-12-28 15:30:00,51.7,51.7,51.65,51.65,19980.0,45.2002,45.2002,45.1565,45.1565,19980.0
2016-12-28 15:40:00,51.65,51.66,51.6,51.63,30107.0,45.1565,45.1653,45.1128,45.139,30107.0
2016-12-28 15:50:00,51.62,51.65,51.6,51.62,60020.0,45.1303,45.1565,45.1128,45.1303,60020.0
2016-12-29 09:30:00,51.67,51.91,51.67,51.91,7764.0,45.174,45.3838,45.174,45.3838,7764.0
2016-12-29 09:40:00,51.86,51.9,51.7,51.7,6592.0,45.3401,45.3751,45.2002,45.2002,6592.0
2016-12-29 09:50:00,51.68,51.79,51.65,51.77,18977.0,45.1827,45.2789,45.1565,45.2614,18977.0
2016-12-29 10:00:00,51.78,51.79,51.7,51.79,17782.0,45.2702,45.2789,45.2002,45.2789,17782.0
2016-12-29 10:10:00,51.78,51.78,51.71,51.78,6635.0,45.2702,45.2702,45.209,45.2702,6635.0
2016-12-29 10:20:00,51.78,51.78,51.74,51.78,10694.0,45.2702,45.2702,45.2352,45.2702,10694.0
2016-12-29 10:30:00,51.79,51.8,51.76,51.76,10055.0,45.2789,45.2877,45.2527,45.2527,10055.0
2016-12-29 10:40:00,51.76,51.84,51.76,51.82,10152.0,45.2527,45.3226,45.2527,45.3051,10152.0
2016-12-29 10:50:00,51.8,51.91,51.78,51.89,39801.0,45.2877,45.3838,45.2702,45.3663,39801.0
2016-12-29 11:00:00,51.88,51.91,51.84,51.85,134181.0,45.3576,45.3838,45.3226,45.3314,134181.0
2016-12-29 11:10:00,51.86,51.91,51.83,51.84,18999.0,45.3401,45.3838,45.3139,45.3226,18999.0
2016-12-29 11:20:00,51.85,51.89,51.81,51.86,13208.0,45.3314,45.3663,45.2964,45.3401,13208.0
2016-12-29 11:30:00,51.86,51.91,51.85,51.86,22922.0,45.3401,45.3838,45.3314,45.3401,22922.0
2016-12-29 11:40:00,51.85,51.89,51.83,51.84,10650.0,45.3314,45.3663,45.3139,45.3226,10650.0
2016-12-29 11:50:00,51.82,51.87,51.8,51.87,17926.0,45.3051,45.3489,45.2877,45.3489,17926.0
2016-12-29 12:00:00,51.86,51.88,51.82,51.82,10153.0,45.3401,45.3576,45.3051,45.3051,10153.0
2016-12-29 12:10:00,51.82,51.86,51.81,51.83,17800.0,45.3051,45.3401,45.2964,45.3139,17800.0
2016-12-29 12:20:00,51.83,51.89,51.81,51.86,8314.0,45.3139,45.3663,45.2964,45.3401,8314.0
2016-12-29 12:30:00,51.86,51.86,51.81,51.83,10469.0,45.3401,45.3401,45.2964,45.3139,10469.0
2016-12-29 12:40:00,51.82,51.87,51.82,51.87,24730.0,45.3051,45.3489,45.3051,45.3489,24730.0
2016-12-29 12:50:00,51.85,51.85,51.82,51.83,7798.0,45.3314,45.3314,45.3051,45.3139,7798.0
2016-12-29 13:00:00,51.82,51.85,51.72,51.72,14941.0,45.3051,45.3314,45.2177,45.2177,14941.0
2016-12-29 13:10:00,51.72,51.75,51.7,51.75,4549.0,45.2177,45.2439,45.2002,45.2439,4549.0
2016-12-29 13:20:00,51.74,51.75,51.7,51.73,4139.0,45.2352,45.2439,45.2002,45.2265,4139.0
2016-12-29 13:30:00,51.74,51.75,51.68,51.7,4684.0,45.2352,45.2439,45.1827,45.2002,4684.0
2016-12-29 13:40:00,51.71,51.84,51.7,51.8,34143.0,45.209,45.3226,45.2002,45.2877,34143.0
2016-12-29 13:50:00,51.81,51.86,51.79,51.85,7211.0,45.2964,45.3401,45.2789,45.3314,7211.0
2016-12-29 14:00:00,51.86,51.9,51.86,51.89,8808.0,45.3401,45.3751,45.3401,45.3663,8808.0
2016-12-29 14:10:00,51.88,51.89,51.84,51.88,6502.0,45.3576,45.3663,45.3226,45.3576,6502.0
2016-12-29 14:20:00,51.88,51.9,51.86,51.86,5440.0,45.3576,45.3751,45.3401,45.3401,5440.0
2016-12-29 14:30:00,51.85,51.86,51.81,51.86,8383.0,45.3314,45.3401,45.2964,45.3401,8383.0
2016-12-29 14:40:00,51.86,51.9,51.83,51.89,10786.0,45.3401,45.3751,45.3139,45.3663,10786.0
2016-12-29 14:50:00,51.88,51.89,51.83,51.86,8379.0,45.3576,45.3663,45.3139,45.3401,8379.0
2016-12-29 15:00:00,51.86,51.87,51.82,51.83,15176.0,45.3401,45.3489,45.3051,45.3139,15176.0
2016-12-29 15:10:00,51.84,51.88,51.83,51.86,22561.0,45.3226,45.3576,45.3139,45.3401,22561.0
2016-12-29 15:20:00,51.86,51.89,51.86,51.86,7755.0,45.3401,45.3663,45.3401,45.3401,7755.0
2016-12-29 15:30:00,51.85,51.87,51.83,51.85,38199.0,45.3314,45.3489,45.3139,45.3314,38199.0
2016-12-29 15:40:00,51.85,51.85,51.83,51.85,25111.0,45.3314,45.3314,45.3139,45.3314,25111.0
2016-12-29 15:50:00,51.85,51.87,51.83,51.85,90514.0,45.3314,45.3489,45.3139,45.3314,90514.0
2016-12-30 09:30:00,51.96,51.96,51.63,51.63,15176.0,45.4275,45.4275,45.139,45.139,15176.0
2016-12-30 09:40:00,51.64,51.75,51.63,51.75,11978.0,45.1478,45.2439,45.139,45.2439,11978.0
2016-12-30 09:50:00,51.73,51.8,51.64,51.7,15062.0,45.2265,45.2877,45.1478,45.2002,15062.0
2016-12-30 10:00:00,51.69,51.74,51.68,51.72,15945.0,45.1915,45.2352,45.1827,45.2177,15945.0
2016-12-30 10:10:00,51.72,51.81,51.71,51.8,27594.0,45.2177,45.2964,45.209,45.2877,27594.0
2016-12-30 10:20:00,51.78,51.8,51.74,51.78,28929.0,45.2702,45.2877,45.2352,45.2702,28929.0
2016-12-30 10:30:00,51.78,51.82,51.78,51.8,11098.0,45.2702,45.3051,45.2702,45.2877,11098.0
2016-12-30 10:40:00,51.79,51.8,51.76,51.79,11008.0,45.2789,45.2877,45.2527,45.2789,11008.0
2016-12-30 10:50:00,51.79,51.81,51.76,51.8,6932.0,45.2789,45.2964,45.2527,45.2877,6932.0
2016-12-30 11:00:00,51.8,51.86,51.8,51.84,18893.0,45.2877,45.3401,45.2877,45.3226,18893.0
2016-12-30 11:10:00,51.83,51.88,51.83,51.88,16354.0,45.3139,45.3576,45.3139,45.3576,16354.0
2016-12-30 11:20:00,51.89,52.01,51.88,51.98,14270.0,45.3663,45.4713,45.3576,45.445,14270.0
2016-12-30 11:30:00,51.98,52.06,51.98,52.03,30741.0,45.445,45.515,45.445,45.4887,30741.0
2016-12-30 11:40:00,52.04,52.13,52.03,52.11,22805.0,45.4975,45.5762,45.4887,45.5587,22805.0
2016-12-30 11:50:00,52.11,52.16,52.1,52.12,7234.0,45.5587,45.6024,45.5499,45.5674,7234.0
2016-12-30 12:00:00,52.11,52.14,52.08,52.14,21829.0,45.5587,45.5849,45.5325,45.5849,21829.0
2016-12-30 12:10:00,52.13,52.14,52.11,52.12,3427.0,45.5762,45.5849,45.5587,45.5674,3427.0
2016-12-30 12:20:00,52.11,52.13,52.09,52.1,5046.0,45.5587,45.5762,45.5412,45.5499,5046.0
2016-12-30 12:30:00,52.1,52.11,52.07,52.09,11742.0,45.5499,45.5587,45.5237,45.5412,11742.0
2016-12-30 12:40:00,52.09,52.12,52.08,52.1,13624.0,45.5412,45.5674,45.5325,45.5499,13624.0
2016-12-30 12:50:00,52.09,52.11,52.04,52.09,22913.0,45.5412,45.5587,45.4975,45.5412,22913.0
2016-12-30 13:00:00,52.1,52.13,52.08,52.12,12150.0,45.5499,45.5762,45.5325,45.5674,12150.0
2016-12-30 13:10:00,52.11,52.13,52.1,52.12,11673.0,45.5587,45.5762,45.5499,45.5674,11673.0
2016-12-30 13:20:00,52.12,52.14,52.11,52.12,7373.0,45.5674,45.5849,45.5587,45.5674,7373.0
2016-12-30 13:30:00,52.11,52.14,52.1,52.11,9712.0,45.5587,45.5849,45.5499,45.5587,9712.0
2016-12-30 13:40:00,52.12,52.13,52.07,52.11,23726.0,45.5674,45.5762,45.5237,45.5587,23726.0
2016-12-30 13:50:00,52.11,52.13,52.09,52.1,12873.0,45.5587,45.5762,45.5412,45.5499,12873.0
2016-12-30 14:00:00,52.1,52.12,52.09,52.1,11764.0,45.5499,45.5674,45.5412,45.5499,11764.0
2016-12-30 14:10:00,52.1,52.13,52.09,52.12,26011.0,45.5499,45.5762,45.5412,45.5674,26011.0
2016-12-30 14:20:00,52.11,52.12,52.07,52.09,25644.0,45.5587,45.5674,45.5237,45.5412,25644.0
2016-12-30 14:30:00,52.08,52.13,52.08,52.13,30396.0,45.5325,45.5762,45.5325,45.5762,30396.0
2016-12-30 14:40:00,52.13,52.13,52.08,52.12,42140.0,45.5762,45.5762,45.5325,45.5674,42140.0
2016-12-30 14:50:00,52.11,52.15,52.08,52.15,97177.0,45.5587,45.5937,45.5325,45.5937,97177.0
2016-12-30 15:00:00,52.15,52.15,51.96,51.97,67002.0,45.5937,45.5937,45.4275,45.4363,67002.0
2016-12-30 15:10:00,51.97,52.01,51.95,51.96,14986.0,45.4363,45.4713,45.4188,45.4275,14986.0
2016-12-30 15:20:00,51.95,51.96,51.91,51.94,13527.0,45.4188,45.4275,45.3838,45.4101,13527.0
2016-12-30 15:30:00,51.95,51.98,51.94,51.94,18470.0,45.4188,45.445,45.4101,45.4101,18470.0
2016-12-30 15:40:00,51.93,51.94,51.81,51.81,38289.0,45.4013,45.4101,45.2964,45.2964,38289.0
2016-12-30 15:50:00,51.82,51.97,51.78,51.97,119808.0,45.3051,45.4363,45.2702,45.4363,119808.0
2017-01-03 09:30:00,51.88,52.33,51.88,52.12,46269.0,45.3576,45.751,45.3576,45.5674,46269.0
2017-01-03 09:40:00,52.14,52.19,51.99,52.04,9707.0,45.5849,45.6286,45.4538,45.4975,9707.0
2017-01-03 09:50:00,52.02,52.09,51.82,52.07,23670.0,45.48,45.5412,45.3051,45.5237,23670.0
2017-01-03 10:00:00,52.06,52.26,51.98,52.21,21609.0,45.515,45.6898,45.445,45.6461,21609.0
2017-01-03 10:10:00,52.19,52.2,52.12,52.16,19887.0,45.6286,45.6374,45.5674,45.6024,19887.0
2017-01-03 10:20:00,52.16,52.21,52.1,52.15,23092.0,45.6024,45.6461,45.5499,45.5937,23092.0
2017-01-03 10:30:00,52.15,52.17,52.02,52.02,8578.0,45.5937,45.6111,45.48,45.48,8578.0
2017-01-03 10:40:00,52.02,52.09,52.01,52.02,20432.0,45.48,45.5412,45.4713,45.48,20432.0
2017-01-03 10:50:00,52.01,52.05,51.91,51.93,16665.0,45.4713,45.5062,45.3838,45.4013,16665.0
2017-01-03 11:00:00,51.93,51.94,51.8,51.87,18327.0,45.4013,45.4101,45.2877,45.3489,18327.0
2017-01-03 11:10:00,51.86,51.9,51.85,51.9,11858.0,45.3401,45.3751,45.3314,45.3751,11858.0
2017-01-03 11:20:00,51.91,51.98,51.88,51.91,12764.0,45.3838,45.445,45.3576,45.3838,12764.0
2017-01-03 11:30:00,51.93,51.94,51.85,51.85,9581.0,45.4013,45.4101,45.3314,45.3314,9581.0
2017-01-03 11:40:00,51.86,51.96,51.84,51.9,14756.0,45.3401,45.4275,45.3226,45.3751,14756.0
2017-01-03 11:50:00,51.89,51.99,51.88,51.98,8433.0,45.3663,45.4538,45.3576,45.445,8433.0
2017-01-03 12:00:00,52.0,52.02,51.93,52.0,7646.0,45.4625,45.48,45.4013,45.4625,7646.0
2017-01-03 12:10:00,52.01,52.02,51.97,52.0,11853.0,45.4713,45.48,45.4363,45.4625,11853.0
2017-01-03 12:20:00,52.0,52.03,51.96,52.02,15575.0,45.4625,45.4887,45.4275,45.48,15575.0
2017-01-03 12:30:00,52.01,52.08,52.0,52.03,26289.0,45.4713,45.5325,45.4625,45.4887,26289.0
2017-01-03 12:40:00,52.05,52.05,51.95,52.0,12820.0,45.5062,45.5062,45.4188,45.4625,12820.0
2017-01-03 12:50:00,52.01,52.02,51.95,51.98,31191.0,45.4713,45.48,45.4188,45.445,31191.0
2017-01-03 13:00:00,51.98,51.98,51.94,51.95,13545.0,45.445,45.445,45.4101,45.4188,13545.0
2017-01-03 13:10:00,51.94,51.98,51.89,51.95,9361.0,45.4101,45.445,45.3663,45.4188,9361.0
2017-01-03 13:20:00,51.95,52.03,51.95,51.99,10429.0,45.4188,45.4887,45.4188,45.4538,10429.0
2017-01-03 13:30:00,51.98,52.01,51.96,51.98,7482.0,45.445,45.4713,45.4275,45.445,7482.0
2017-01-03 13:40:00,51.97,51.97,51.89,51.9,12047.0,45.4363,45.4363,45.3663,45.3751,12047.0
2017-01-03 13:50:00,51.91,51.94,51.89,51.9,21412.0,45.3838,45.4101,45.3663,45.3751,21412.0
2017-01-03 14:00:00,51.91,52.02,51.9,52.02,18773.0,45.3838,45.48,45.3751,45.48,18773.0
2017-01-03 14:10:00,52.02,52.07,52.02,52.02,11518.0,45.48,45.5237,45.48,45.48,11518.0
2017-01-03 14:20:00,52.02,52.06,52.02,52.05,12842.0,45.48,45.515,45.48,45.5062,12842.0
2017-01-03 14:30:00,52.05,52.09,52.03,52.06,25241.0,45.5062,45.5412,45.4887,45.515,25241.0
2017-01-03 14:40:00,52.06,52.15,52.06,52.15,17755.0,45.515,45.5937,45.515,45.5937,17755.0
2017-01-03 14:50:00,52.14,52.16,52.1,52.1,22162.0,45.5849,45.6024,45.5499,45.5499,22162.0
2017-01-03 15:00:00,52.1,52.14,52.1,52.13,15122.0,45.5499,45.5849,45.5499,45.5762,15122.0
2017-01-03 15:10:00,52.13,52.14,52.08,52.08,17501.0,45.5762,45.5849,45.5325,45.5325,17501.0
2017-01-03 15:20:00,52.07,52.09,52.02,52.07,29740.0,45.5237,45.5412,45.48,45.5237,29740.0
2017-01-03 15:30:00,52.06,52.11,52.04,52.11,30847.0,45.515,45.5587,45.4975,45.5587,30847.0
2017-01-03 15:40:00,52.11,52.16,52.07,52.15,34742.0,45.5587,45.6024,45.5237,45.5937,34742.0
2017-01-03 15:50:00,52.15,52.25,52.13,52.24,125489.0,45.5937,45.6811,45.5762,45.6723,125489.0
2017-01-04 09:30:00,52.42,52.58,52.24,52.48,37577.0,45.8297,45.9696,45.6723,45.8822,37577.0
2017-01-04 09:40:00,52.48,52.6,52.48,52.57,15298.0,45.8822,45.9871,45.8822,45.9609,15298.0
2017-01-04 09:50:00,52.56,52.63,52.56,52.6,18442.0,45.9521,46.0133,45.9521,45.9871,18442.0
2017-01-04 10:00:00,52.62,52.77,52.6,52.72,10796.0,46.0046,46.1357,45.9871,46.092,10796.0
2017-01-04 10:10:00,52.73,52.82,52.71,52.82,12632.0,46.1007,46.1794,46.0833,46.1794,12632.0
2017-01-04 10:20:00,52.82,52.92,52.82,52.88,37022.0,46.1794,46.2669,46.1794,46.2319,37022.0
2017-01-04 10:30:00,52.88,52.96,52.87,52.93,23567.0,46.2319,46.3018,46.2231,46.2756,23567.0
2017-01-04 10:40:00,52.94,53.06,52.91,53.04,54580.0,46.2843,46.3893,46.2581,46.3718,54580.0
2017-01-04 10:50:00,53.04,53.15,53.04,53.09,24362.0,46.3718,46.4679,46.3718,46.4155,24362.0
2017-01-04 11:00:00,53.09,53.09,53.03,53.03,14270.0,46.4155,46.4155,46.363,46.363,14270.0
2017-01-04 11:10:00,53.03,53.03,52.96,53.02,18586.0,46.363,46.363,46.3018,46.3543,18586.0
2017-01-04 11:20:00,53.03,53.05,52.98,53.03,11391.0,46.363,46.3805,46.3193,46.363,11391.0
2017-01-04 11:30:00,53.01,53.06,53.01,53.06,9904.0,46.3455,46.3893,46.3455,46.3893,9904.0
2017-01-04 11:40:00,53.06,53.07,53.02,53.02,15040.0,46.3893,46.398,46.3543,46.3543,15040.0
2017-01-04 11:50:00,53.04,53.1,53.03,53.08,13353.0,46.3718,46.4242,46.363,46.4067,13353.0
2017-01-04 12:00:00,53.09,53.15,53.08,53.14,13533.0,46.4155,46.4679,46.4067,46.4592,13533.0
2017-01-04 12:10:00,53.15,53.15,53.1,53.15,18605.0,46.4679,46.4679,46.4242,46.4679,18605.0
2017-01-04 12:20:00,53.15,53.23,53.12,53.21,16094.0,46.4679,46.5379,46.4417,46.5204,16094.0
2017-01-04 12:30:00,53.22,53.22,53.11,53.12,27642.0,46.5291,46.5291,46.433,46.4417,27642.0
2017-01-04 12:40:00,53.11,53.12,53.01,53.02,43889.0,46.433,46.4417,46.3455,46.3543,43889.0
2017-01-04 12:50:00,53.02,53.03,52.95,52.98,61160.0,46.3543,46.363,46.2931,46.3193,61160.0
2017-01-04 13:00:00,52.95,52.98,52.95,52.97,23594.0,46.2931,46.3193,46.2931,46.3106,23594.0
2017-01-04 13:10:00,52.97,53.0,52.97,52.97,5787.0,46.3106,46.3368,46.3106,46.3106,5787.0
2017-01-04 13:20:00,52.96,53.01,52.95,53.01,4159.0,46.3018,46.3455,46.2931,46.3455,4159.0
2017-01-04 13:30:00,53.01,53.01,52.97,52.99,4728.0,46.3455,46.3455,46.3106,46.3281,4728.0
2017-01-04 13:40:00,52.99,53.03,52.98,53.01,9938.0,46.3281,46.363,46.3193,46.3455,9938.0
2017-01-04 13:50:00,53.0,53.01,52.98,52.98,10116.0,46.3368,46.3455,46.3193,46.3193,10116.0
2017-01-04 14:00:00,52.97,52.98,52.94,52.97,9017.0,46.3106,46.3193,46.2843,46.3106,9017.0
2017-01-04 14:10:00,52.98,53.02,52.95,53.0,12647.0,46.3193,46.3543,46.2931,46.3368,12647.0
2017-01-04 14:20:00,53.0,53.02,52.93,52.96,31338.0,46.3368,46.3543,46.2756,46.3018,31338.0
2017-01-04 14:30:00,52.95,52.97,52.94,52.97,28972.0,46.2931,46.3106,46.2843,46.3106,28972.0
2017-01-04 14:40:00,52.97,52.99,52.92,52.93,17348.0,46.3106,46.3281,46.2669,46.2756,17348.0
2017-01-04 14:50:00,52.95,52.95,52.9,52.92,14673.0,46.2931,46.2931,46.2494,46.2669,14673.0
2017-01-04 15:00:00,52.92,52.95,52.9,52.92,10606.0,46.2669,46.2931,46.2494,46.2669,10606.0
2017-01-04 15:10:00,52.92,52.93,52.88,52.9,22157.0,46.2669,46.2756,46.2319,46.2494,22157.0
2017-01-04 15:20:00,52.89,52.93,52.88,52.91,21971.0,46.2406,46.2756,46.2319,46.2581,21971.0
2017-01-04 15:30:00,52.91,52.95,52.9,52.93,43321.0,46.2581,46.2931,46.2494,46.2756,43321.0
2017-01-04 15:40:00,52.93,52.98,52.87,52.88,48231.0,46.2756,46.3193,46.2231,46.2319,48231.0
2017-01-04 15:50:00,52.87,52.96,52.87,52.9,170629.0,46.2231,46.3018,46.2231,46.2494,170629.0
2017-01-05 09:30:00,52.76,52.79,52.58,52.66,14132.0,46.127,46.1532,45.9696,46.0395,14132.0
2017-01-05 09:40:00,52.66,52.69,52.59,52.64,12347.0,46.0395,46.0658,45.9783,46.0221,12347.0
2017-01-05 09:50:00,52.66,52.76,52.6,52.73,9252.0,46.0395,46.127,45.9871,46.1007,9252.0
2017-01-05 10:00:00,52.71,52.86,52.71,52.84,26969.0,46.0833,46.2144,46.0833,46.1969,26969.0
2017-01-05 10:10:00,52.84,52.86,52.79,52.81,9045.0,46.1969,46.2144,46.1532,46.1707,9045.0
2017-01-05 10:20:00,52.8,52.94,52.78,52.92,13013.0,46.1619,46.2843,46.1445,46.2669,13013.0
2017-01-05 10:30:00,52.93,52.95,52.84,52.95,13645.0,46.2756,46.2931,46.1969,46.2931,13645.0
2017-01-05 10:40:00,52.94,52.95,52.89,52.91,29170.0,46.2843,46.2931,46.2406,46.2581,29170.0
2017-01-05 10:50:00,52.91,52.99,52.9,52.99,52199.0,46.2581,46.3281,46.2494,46.3281,52199.0
2017-01-05 11:00:00,52.99,53.0,52.87,52.88,37800.0,46.3281,46.3368,46.2231,46.2319,37800.0
2017-01-05 11:10:00,52.89,52.9,52.85,52.89,21015.0,46.2406,46.2494,46.2057,46.2406,21015.0
2017-01-05 11:20:00,52.89,52.9,52.83,52.86,14977.0,46.2406,46.2494,46.1882,46.2144,14977.0
2017-01-05 11:30:00,52.86,52.88,52.82,52.87,27394.0,46.2144,46.2319,46.1794,46.2231,27394.0
2017-01-05 11:40:00,52.86,52.87,52.74,52.79,17190.0,46.2144,46.2231,46.1095,46.1532,17190.0
2017-01-05 11:50:00,52.78,52.89,52.78,52.89,73411.0,46.1445,46.2406,46.1445,46.2406,73411.0
2017-01-05 12:00:00,52.9,52.93,52.87,52.89,31653.0,46.2494,46.2756,46.2231,46.2406,31653.0
2017-01-05 12:10:00,52.89,52.97,52.88,52.97,18260.0,46.2406,46.3106,46.2319,46.3106,18260.0
2017-01-05 12:20:00,52.97,52.98,52.9,52.92,6304.0,46.3106,46.3193,46.2494,46.2669,6304.0
2017-01-05 12:30:00,52.92,52.93,52.88,52.9,5683.0,46.2669,46.2756,46.2319,46.2494,5683.0
2017-01-05 12:40:00,52.9,52.9,52.85,52.9,17479.0,46.2494,46.2494,46.2057,46.2494,17479.0
2017-01-05 12:50:00,52.9,52.94,52.9,52.92,12019.0,46.2494,46.2843,46.2494,46.2669,12019.0
2017-01-05 13:00:00,52.91,52.92,52.87,52.91,9598.0,46.2581,46.2669,46.2231,46.2581,9598.0
2017-01-05 13:10:00,52.92,52.95,52.92,52.93,7654.0,46.2669,46.2931,46.2669,46.2756,7654.0
2017-01-05 13:20:00,52.92,52.95,52.91,52.91,9122.0,46.2669,46.2931,46.2581,46.2581,9122.0
2017-01-05 13:30:00,52.91,52.92,52.85,52.88,9263.0,46.2581,46.2669,46.2057,46.2319,9263.0
2017-01-05 13:40:00,52.88,52.9,52.87,52.88,8934.0,46.2319,46.2494,46.2231,46.2319,8934.0
2017-01-05 13:50:00,52.88,52.92,52.88,52.91,9204.0,46.2319,46.2669,46.2319,46.2581,9204.0
2017-01-05 14:00:00,52.9,53.02,52.9,53.01,35271.0,46.2494,46.3543,46.2494,46.3455,35271.0
2017-01-05 14:10:00,53.02,53.09,53.01,53.01,23178.0,46.3543,46.4155,46.3455,46.3455,23178.0
2017-01-05 14:20:00,53.02,53.02,52.98,53.0,7334.0,46.3543,46.3543,46.3193,46.3368,7334.0
2017-01-05 14:30:00,53.0,53.01,52.99,53.0,11614.0,46.3368,46.3455,46.3281,46.3368,11614.0
2017-01-05 14:40:00,53.01,53.02,52.99,53.0,14492.0,46.3455,46.3543,46.3281,46.3368,14492.0
2017-01-05 14:50:00,53.0,53.0,52.94,52.95,21439.0,46.3368,46.3368,46.2843,46.2931,21439.0
2017-01-05 15:00:00,52.95,52.99,52.95,52.98,21659.0,46.2931,46.3281,46.2931,46.3193,21659.0
2017-01-05 15:10:00,52.98,53.01,52.97,53.0,22221.0,46.3193,46.3455,46.3106,46.3368,22221.0
2017-01-05 15:20:00,53.01,53.04,53.0,53.02,22185.0,46.3455,46.3718,46.3368,46.3543,22185.0
2017-01-05 15:30:00,53.02,53.02,52.95,52.98,28387.0,46.3543,46.3543,46.2931,46.3193,28387.0
2017-01-05 15:40:00,52.97,53.01,52.93,52.98,73285.0,46.3106,46.3455,46.2756,46.3193,73285.0
2017-01-05 15:50:00,52.98,53.04,52.97,53.01,131713.0,46.3193,46.3718,46.3106,46.3455,131713.0
2017-01-06 09:30:00,53.22,53.28,53.1,53.2,23999.0,46.5291,46.5816,46.4242,46.5117,23999.0
2017-01-06 09:40:00,53.17,53.24,53.08,53.12,13118.0,46.4854,46.5466,46.4067,46.4417,13118.0
2017-01-06 09:50:00,53.13,53.3,53.13,53.3,11970.0,46.4505,46.5991,46.4505,46.5991,11970.0
2017-01-06 10:00:00,53.27,53.32,53.23,53.28,8063.0,46.5729,46.6166,46.5379,46.5816,8063.0
2017-01-06 10:10:00,53.26,53.28,53.22,53.23,14332.0,46.5641,46.5816,46.5291,46.5379,14332.0
2017-01-06 10:20:00,53.21,53.24,53.17,53.23,10255.0,46.5204,46.5466,46.4854,46.5379,10255.0
2017-01-06 10:30:00,53.22,53.22,53.13,53.16,18869.0,46.5291,46.5291,46.4505,46.4767,18869.0
2017-01-06 10:40:00,53.15,53.24,53.15,53.23,11244.0,46.4679,46.5466,46.4679,46.5379,11244.0
2017-01-06 10:50:00,53.21,53.28,53.21,53.25,10285.0,46.5204,46.5816,46.5204,46.5554,10285.0
2017-01-06 11:00:00,53.25,53.26,53.2,53.22,11767.0,46.5554,46.5641,46.5117,46.5291,11767.0
2017-01-06 11:10:00,53.23,53.25,53.21,53.25,12314.0,46.5379,46.5554,46.5204,46.5554,12314.0
2017-01-06 11:20:00,53.25,53.3,53.22,53.3,8012.0,46.5554,46.5991,46.5291,46.5991,8012.0
2017-01-06 11:30:00,53.31,53.36,53.28,53.29,8587.0,46.6078,46.6515,46.5816,46.5903,8587.0
2017-01-06 11:40:00,53.28,53.35,53.28,53.34,14016.0,46.5816,46.6428,46.5816,46.6341,14016.0
2017-01-06 11:50:00,53.34,53.34,53.27,53.29,21536.0,46.6341,46.6341,46.5729,46.5903,21536.0
2017-01-06 12:00:00,53.3,53.3,53.21,53.23,7062.0,46.5991,46.5991,46.5204,46.5379,7062.0
2017-01-06 12:10:00,53.23,53.28,53.19,53.28,6300.0,46.5379,46.5816,46.5029,46.5816,6300.0
2017-01-06 12:20:00,53.28,53.28,53.22,53.26,6538.0,46.5816,46.5816,46.5291,46.5641,6538.0
2017-01-06 12:30:00,53.26,53.36,53.26,53.27,7946.0,46.5641,46.6515,46.5641,46.5729,7946.0
2017-01-06 12:40:00,53.28,53.31,53.26,53.27,5821.0,46.5816,46.6078,46.5641,46.5729,5821.0
2017-01-06 12:50:00,53.27,53.33,53.25,53.33,4001.0,46.5729,46.6253,46.5554,46.6253,4001.0
2017-01-06 13:00:00,53.32,53.32,53.24,53.27,39480.0,46.6166,46.6166,46.5466,46.5729,39480.0
2017-01-06 13:10:00,53.27,53.27,53.21,53.25,12624.0,46.5729,46.5729,46.5204,46.5554,12624.0
2017-01-06 13:20:00,53.25,53.26,53.17,53.17,4703.0,46.5554,46.5641,46.4854,46.4854,4703.0
2017-01-06 13:30:00,53.16,53.18,53.14,53.17,6581.0,46.4767,46.4942,46.4592,46.4854,6581.0
2017-01-06 13:40:00,53.18,53.24,53.17,53.22,32190.0,46.4942,46.5466,46.4854,46.5291,32190.0
2017-01-06 13:50:00,53.23,53.24,53.19,53.2,8859.0,46.5379,46.5466,46.5029,46.5117,8859.0
2017-01-06 14:00:00,53.21,53.22,53.19,53.2,21722.0,46.5204,46.5291,46.5029,46.5117,21722.0
2017-01-06 14:10:00,53.2,53.21,53.17,53.18,8645.0,46.5117,46.5204,46.4854,46.4942,8645.0
2017-01-06 14:20:00,53.19,53.2,53.17,53.17,25869.0,46.5029,46.5117,46.4854,46.4854,25869.0
2017-01-06 14:30:00,53.17,53.17,53.13,53.13,11205.0,46.4854,46.4854,46.4505,46.4505,11205.0
2017-01-06 14:40:00,53.12,53.16,53.12,53.15,20984.0,46.4417,46.4767,46.4417,46.4679,20984.0
2017-01-06 14:50:00,53.14,53.2,53.14,53.18,11458.0,46.4592,46.5117,46.4592,46.4942,11458.0
2017-01-06 15:00:00,53.18,53.22,53.18,53.21,37738.0,46.4942,46.5291,46.4942,46.5204,37738.0
2017-01-06 15:10:00,53.21,53.22,53.16,53.17,14342.0,46.5204,46.5291,46.4767,46.4854,14342.0
2017-01-06 15:20:00,53.17,53.19,53.16,53.16,18092.0,46.4854,46.5029,46.4767,46.4767,18092.0
2017-01-06 15:30:00,53.16,53.21,53.15,53.21,20923.0,46.4767,46.5204,46.4679,46.5204,20923.0
2017-01-06 15:40:00,53.21,53.22,53.18,53.21,35906.0,46.5204,46.5291,46.4942,46.5204,35906.0
2017-01-06 15:50:00,53.21,53.21,53.13,53.14,112089.0,46.5204,46.5204,46.4505,46.4592,112089.0
2017-01-09 09:30:00,52.99,53.14,52.87,52.87,27366.0,46.3281,46.4592,46.2231,46.2231,27366.0
2017-01-09 09:40:00,52.89,52.89,52.67,52.78,60442.0,46.2406,46.2406,46.0483,46.1445,60442.0
2017-01-09 09:50:00,52.75,52.9,52.75,52.75,44822.0,46.1182,46.2494,46.1182,46.1182,44822.0
2017-01-09 10:00:00,52.77,52.82,52.69,52.78,11471.0,46.1357,46.1794,46.0658,46.1445,11471.0
2017-01-09 10:10:00,52.77,52.89,52.77,52.78,23328.0,46.1357,46.2406,46.1357,46.1445,23328.0
2017-01-09 10:20:00,52.8,52.86,52.78,52.82,23701.0,46.1619,46.2144,46.1445,46.1794,23701.0
2017-01-09 10:30:00,52.83,52.83,52.72,52.73,42324.0,46.1882,46.1882,46.092,46.1007,42324.0
2017-01-09 10:40:00,52.73,52.73,52.66,52.66,4931.0,46.1007,46.1007,46.0395,46.0395,4931.0
2017-01-09 10:50:00,52.68,52.8,52.68,52.8,3626.0,46.057,46.1619,46.057,46.1619,3626.0
2017-01-09 11:00:00,52.79,52.8,52.69,52.76,8292.0,46.1532,46.1619,46.0658,46.127,8292.0
2017-01-09 11:10:00,52.77,52.77,52.72,52.75,7172.0,46.1357,46.1357,46.092,46.1182,7172.0
2017-01-09 11:20:00,52.76,52.81,52.75,52.76,7184.0,46.127,46.1707,46.1182,46.127,7184.0
2017-01-09 11:30:00,52.77,52.77,52.71,52.71,13923.0,46.1357,46.1357,46.0833,46.0833,13923.0
2017-01-09 11:40:00,52.71,52.71,52.68,52.7,11727.0,46.0833,46.0833,46.057,46.0745,11727.0
2017-01-09 11:50:00,52.7,52.72,52.66,52.67,13360.0,46.0745,46.092,46.0395,46.0483,13360.0
2017-01-09 12:00:00,52.67,52.67,52.62,52.65,17267.0,46.0483,46.0483,46.0046,46.0308,17267.0
2017-01-09 12:10:00,52.66,52.71,52.59,52.6,14729.0,46.0395,46.0833,45.9783,45.9871,14729.0
2017-01-09 12:20:00,52.59,52.59,52.55,52.57,9491.0,45.9783,45.9783,45.9434,45.9609,9491.0
2017-01-09 12:30:00,52.57,52.6,52.55,52.58,23116.0,45.9609,45.9871,45.9434,45.9696,23116.0
2017-01-09 12:40:00,52.58,52.62,52.57,52.61,24485.0,45.9696,46.0046,45.9609,45.9958,24485.0
2017-01-09 12:50:00,52.61,52.64,52.6,52.63,7060.0,45.9958,46.0221,45.9871,46.0133,7060.0
2017-01-09 13:00:00,52.63,52.66,52.58,52.6,9839.0,46.0133,46.0395,45.9696,45.9871,9839.0
2017-01-09 13:10:00,52.58,52.58,52.54,52.57,5871.0,45.9696,45.9696,45.9346,45.9609,5871.0
2017-01-09 13:20:00,52.59,52.59,52.53,52.54,5399.0,45.9783,45.9783,45.9259,45.9346,5399.0
2017-01-09 13:30:00,52.54,52.56,52.52,52.54,5137.0,45.9346,45.9521,45.9171,45.9346,5137.0
2017-01-09 13:40:00,52.54,52.59,52.54,52.59,3802.0,45.9346,45.9783,45.9346,45.9783,3802.0
2017-01-09 13:50:00,52.58,52.58,52.55,52.55,9510.0,45.9696,45.9696,45.9434,45.9434,9510.0
2017-01-09 14:00:00,52.57,52.58,52.51,52.52,6336.0,45.9609,45.9696,45.9084,45.9171,6336.0
2017-01-09 14:10:00,52.53,52.53,52.49,52.49,8609.0,45.9259,45.9259,45.8909,45.8909,8609.0
2017-01-09 14:20:00,52.51,52.52,52.46,52.48,7649.0,45.9084,45.9171,45.8647,45.8822,7649.0
2017-01-09 14:30:00,52.48,52.48,52.39,52.4,16167.0,45.8822,45.8822,45.8035,45.8122,16167.0
2017-01-09 14:40:00,52.39,52.39,52.37,52.39,7477.0,45.8035,45.8035,45.786,45.8035,7477.0
2017-01-09 14:50:00,52.39,52.43,52.38,52.42,10387.0,45.8035,45.8385,45.7947,45.8297,10387.0
2017-01-09 15:00:00,52.42,52.46,52.41,52.46,18851.0,45.8297,45.8647,45.821,45.8647,18851.0
2017-01-09 15:10:00,52.46,52.49,52.45,52.47,18560.0,45.8647,45.8909,45.8559,45.8734,18560.0
2017-01-09 15:20:00,52.47,52.55,52.47,52.55,19175.0,45.8734,45.9434,45.8734,45.9434,19175.0
2017-01-09 15:30:00,52.55,52.56,52.49,52.5,32029.0,45.9434,45.9521,45.8909,45.8997,32029.0
2017-01-09 15:40:00,52.49,52.51,52.45,52.47,28551.0,45.8909,45.9084,45.8559,45.8734,28551.0
2017-01-09 15:50:00,52.48,52.48,52.39,52.4,61180.0,45.8822,45.8822,45.8035,45.8122,61180.0
2017-01-10 09:30:00,52.43,52.43,52.27,52.37,10463.0,45.8385,45.8385,45.6986,45.786,10463.0
2017-01-10 09:40:00,52.43,52.45,52.29,52.31,6182.0,45.8385,45.8559,45.7161,45.7335,6182.0
2017-01-10 09:50:00,52.33,52.41,52.31,52.38,3417.0,45.751,45.821,45.7335,45.7947,3417.0
2017-01-10 10:00:00,52.39,52.43,52.37,52.39,5916.0,45.8035,45.8385,45.786,45.8035,5916.0
2017-01-10 10:10:00,52.43,52.5,52.38,52.49,5589.0,45.8385,45.8997,45.7947,45.8909,5589.0
2017-01-10 10:20:00,52.48,52.55,52.48,52.54,3427.0,45.8822,45.9434,45.8822,45.9346,3427.0
2017-01-10 10:30:00,52.58,52.64,52.51,52.53,5358.0,45.9696,46.0221,45.9084,45.9259,5358.0
2017-01-10 10:40:00,52.54,52.58,52.52,52.54,7177.0,45.9346,45.9696,45.9171,45.9346,7177.0
2017-01-10 10:50:00,52.53,52.58,52.51,52.53,8200.0,45.9259,45.9696,45.9084,45.9259,8200.0
2017-01-10 11:00:00,52.52,52.6,52.5,52.57,6239.0,45.9171,45.9871,45.8997,45.9609,6239.0
2017-01-10 11:10:00,52.57,52.67,52.54,52.64,4843.0,45.9609,46.0483,45.9346,46.0221,4843.0
2017-01-10 11:20:00,52.69,52.71,52.65,52.65,5830.0,46.0658,46.0833,46.0308,46.0308,5830.0
2017-01-10 11:30:00,52.65,52.7,52.64,52.66,5639.0,46.0308,46.0745,46.0221,46.0395,5639.0
2017-01-10 11:40:00,52.65,52.68,52.63,52.66,10789.0,46.0308,46.057,46.0133,46.0395,10789.0
2017-01-10 11:50:00,52.65,52.69,52.64,52.67,8283.0,46.0308,46.0658,46.0221,46.0483,8283.0
2017-01-10 12:00:00,52.68,52.72,52.68,52.68,2810.0,46.057,46.092,46.057,46.057,2810.0
2017-01-10 12:10:00,52.68,52.75,52.68,52.75,2103.0,46.057,46.1182,46.057,46.1182,2103.0
2017-01-10 12:20:00,52.72,52.74,52.72,52.73,5298.0,46.092,46.1095,46.092,46.1007,5298.0
2017-01-10 12:30:00,52.72,52.73,52.7,52.7,1903.0,46.092,46.1007,46.0745,46.0745,1903.0
2017-01-10 12:40:00,52.7,52.7,52.65,52.65,3700.0,46.0745,46.0745,46.0308,46.0308,3700.0
2017-01-10 12:50:00,52.65,52.68,52.64,52.65,6633.0,46.0308,46.057,46.0221,46.0308,6633.0
2017-01-10 13:00:00,52.65,52.68,52.65,52.66,4193.0,46.0308,46.057,46.0308,46.0395,4193.0
2017-01-10 13:10:00,52.65,52.66,52.6,52.61,7390.0,46.0308,46.0395,45.9871,45.9958,7390.0
2017-01-10 13:20:00,52.61,52.62,52.58,52.6,7594.0,45.9958,46.0046,45.9696,45.9871,7594.0
2017-01-10 13:30:00,52.6,52.61,52.58,52.61,11323.0,45.9871,45.9958,45.9696,45.9958,11323.0
2017-01-10 13:40:00,52.6,52.61,52.57,52.58,4608.0,45.9871,45.9958,45.9609,45.9696,4608.0
2017-01-10 13:50:00,52.58,52.59,52.48,52.48,5905.0,45.9696,45.9783,45.8822,45.8822,5905.0
2017-01-10 14:00:00,52.47,52.49,52.4,52.43,9733.0,45.8734,45.8909,45.8122,45.8385,9733.0
2017-01-10 14:10:00,52.42,52.45,52.42,52.44,8874.0,45.8297,45.8559,45.8297,45.8472,8874.0
2017-01-10 14:20:00,52.44,52.47,52.39,52.39,8470.0,45.8472,45.8734,45.8035,45.8035,8470.0
2017-01-10 14:30:00,52.38,52.43,52.38,52.4,6860.0,45.7947,45.8385,45.7947,45.8122,6860.0
2017-01-10 14:40:00,52.4,52.41,52.36,52.37,8601.0,45.8122,45.821,45.7773,45.786,8601.0
2017-01-10 14:50:00,52.37,52.37,52.33,52.36,9054.0,45.786,45.786,45.751,45.7773,9054.0
2017-01-10 15:00:00,52.37,52.43,52.36,52.43,11388.0,45.786,45.8385,45.7773,45.8385,11388.0
2017-01-10 15:10:00,52.43,52.45,52.41,52.45,11292.0,45.8385,45.8559,45.821,45.8559,11292.0
2017-01-10 15:20:00,52.45,52.47,52.42,52.42,15614.0,45.8559,45.8734,45.8297,45.8297,15614.0
2017-01-10 15:30:00,52.43,52.5,52.41,52.47,19821.0,45.8385,45.8997,45.821,45.8734,19821.0
2017-01-10 15:40:00,52.47,52.47,52.38,52.39,27086.0,45.8734,45.8734,45.7947,45.8035,27086.0
2017-01-10 15:50:00,52.4,52.45,52.38,52.42,59198.0,45.8122,45.8559,45.7947,45.8297,59198.0
2017-01-11 09:30:00,52.39,52.61,52.24,52.3,13046.0,45.8035,45.9958,45.6723,45.7248,13046.0
2017-01-11 09:40:00,52.3,52.32,52.24,52.29,8944.0,45.7248,45.7423,45.6723,45.7161,8944.0
2017-01-11 09:50:00,52.28,52.34,52.23,52.32,6739.0,45.7073,45.7598,45.6636,45.7423,6739.0
2017-01-11 10:00:00,52.3,52.32,52.26,52.29,5784.0,45.7248,45.7423,45.6898,45.7161,5784.0
2017-01-11 10:10:00,52.3,52.32,52.2,52.2,3529.0,45.7248,45.7423,45.6374,45.6374,3529.0
2017-01-11 10:20:00,52.2,52.29,52.15,52.26,7850.0,45.6374,45.7161,45.5937,45.6898,7850.0
2017-01-11 10:30:00,52.24,52.27,52.22,52.24,11167.0,45.6723,45.6986,45.6549,45.6723,11167.0
2017-01-11 10:40:00,52.26,52.27,52.21,52.22,10189.0,45.6898,45.6986,45.6461,45.6549,10189.0
2017-01-11 10:50:00,52.22,52.24,52.12,52.12,8931.0,45.6549,45.6723,45.5674,45.5674,8931.0
2017-01-11 11:00:00,52.15,52.19,52.14,52.17,3611.0,45.5937,45.6286,45.5849,45.6111,3611.0
2017-01-11 11:10:00,52.17,52.27,52.16,52.27,4127.0,45.6111,45.6986,45.6024,45.6986,4127.0
2017-01-11 11:20:00,52.23,52.31,52.15,52.15,7231.0,45.6636,45.7335,45.5937,45.5937,7231.0
2017-01-11 11:30:00,52.15,52.15,52.05,52.11,6105.0,45.5937,45.5937,45.5062,45.5587,6105.0
2017-01-11 11:40:00,52.09,52.19,52.08,52.15,3396.0,45.5412,45.6286,45.5325,45.5937,3396.0
2017-01-11 11:50:00,52.14,52.27,52.13,52.27,6176.0,45.5849,45.6986,45.5762,45.6986,6176.0
2017-01-11 12:00:00,52.3,52.35,52.29,52.31,7262.0,45.7248,45.7685,45.7161,45.7335,7262.0
2017-01-11 12:10:00,52.32,52.38,52.26,52.3,8407.0,45.7423,45.7947,45.6898,45.7248,8407.0
2017-01-11 12:20:00,52.28,52.31,52.22,52.31,4346.0,45.7073,45.7335,45.6549,45.7335,4346.0
2017-01-11 12:30:00,52.3,52.3,52.23,52.26,3322.0,45.7248,45.7248,45.6636,45.6898,3322.0
2017-01-11 12:40:00,52.25,52.25,52.15,52.21,6969.0,45.6811,45.6811,45.5937,45.6461,6969.0
2017-01-11 12:50:00,52.21,52.25,52.21,52.25,3413.0,45.6461,45.6811,45.6461,45.6811,3413.0
2017-01-11 13:00:00,52.25,52.27,52.2,52.2,6807.0,45.6811,45.6986,45.6374,45.6374,6807.0
2017-01-11 13:10:00,52.17,52.17,52.09,52.11,8778.0,45.6111,45.6111,45.5412,45.5587,8778.0
2017-01-11 13:20:00,52.12,52.16,52.04,52.06,5566.0,45.5674,45.6024,45.4975,45.515,5566.0
2017-01-11 13:30:00,52.05,52.2,52.05,52.18,9995.0,45.5062,45.6374,45.5062,45.6199,9995.0
2017-01-11 13:40:00,52.19,52.27,52.16,52.23,15644.0,45.6286,45.6986,45.6024,45.6636,15644.0
2017-01-11 13:50:00,52.22,52.33,52.22,52.26,6823.0,45.6549,45.751,45.6549,45.6898,6823.0
2017-01-11 14:00:00,52.27,52.29,52.24,52.25,4450.0,45.6986,45.7161,45.6723,45.6811,4450.0
2017-01-11 14:10:00,52.26,52.32,52.25,52.3,4494.0,45.6898,45.7423,45.6811,45.7248,4494.0
2017-01-11 14:20:00,52.3,52.32,52.27,52.27,7600.0,45.7248,45.7423,45.6986,45.6986,7600.0
2017-01-11 14:30:00,52.27,52.34,52.27,52.33,5808.0,45.6986,45.7598,45.6986,45.751,5808.0
2017-01-11 14:40:00,52.33,52.36,52.3,52.33,8110.0,45.751,45.7773,45.7248,45.751,8110.0
2017-01-11 14:50:00,52.34,52.34,52.31,52.32,5124.0,45.7598,45.7598,45.7335,45.7423,5124.0
2017-01-11 15:00:00,52.34,52.37,52.33,52.34,23604.0,45.7598,45.786,45.751,45.7598,23604.0
2017-01-11 15:10:00,52.34,52.39,52.33,52.39,33002.0,45.7598,45.8035,45.751,45.8035,33002.0
2017-01-11 15:20:00,52.4,52.4,52.35,52.36,17297.0,45.8122,45.8122,45.7685,45.7773,17297.0
2017-01-11 15:30:00,52.36,52.42,52.36,52.41,24733.0,45.7773,45.8297,45.7773,45.821,24733.0
2017-01-11 15:40:00,52.4,52.46,52.38,52.46,37886.0,45.8122,45.8647,45.7947,45.8647,37886.0
2017-01-11 15:50:00,52.46,52.48,52.41,52.47,51617.0,45.8647,45.8822,45.821,45.8734,51617.0
2017-01-12 09:30:00,52.17,52.19,52.02,52.03,18100.0,45.6111,45.6286,45.48,45.4887,18100.0
2017-01-12 09:40:00,52.09,52.23,52.03,52.19,13132.0,45.5412,45.6636,45.4887,45.6286,13132.0
2017-01-12 09:50:00,52.18,52.18,52.07,52.14,10777.0,45.6199,45.6199,45.5237,45.5849,10777.0
2017-01-12 10:00:00,52.15,52.15,52.03,52.06,29889.0,45.5937,45.5937,45.4887,45.515,29889.0
2017-01-12 10:10:00,52.05,52.06,51.99,52.0,7197.0,45.5062,45.515,45.4538,45.4625,7197.0
2017-01-12 10:20:00,52.0,52.05,51.99,52.03,7463.0,45.4625,45.5062,45.4538,45.4887,7463.0
2017-01-12 10:30:00,52.04,52.05,52.0,52.02,16581.0,45.4975,45.5062,45.4625,45.48,16581.0
2017-01-12 10:40:00,52.02,52.09,52.01,52.04,6419.0,45.48,45.5412,45.4713,45.4975,6419.0
2017-01-12 10:50:00,52.05,52.08,52.01,52.02,9238.0,45.5062,45.5325,45.4713,45.48,9238.0
2017-01-12 11:00:00,52.01,52.04,51.96,52.02,25821.0,45.4713,45.4975,45.4275,45.48,25821.0
2017-01-12 11:10:00,52.0,52.04,51.99,52.03,30273.0,45.4625,45.4975,45.4538,45.4887,30273.0
2017-01-12 11:20:00,52.02,52.16,52.02,52.16,31576.0,45.48,45.6024,45.48,45.6024,31576.0
2017-01-12 11:30:00,52.16,52.18,52.13,52.16,11767.0,45.6024,45.6199,45.5762,45.6024,11767.0
2017-01-12 11:40:00,52.15,52.15,52.09,52.09,7366.0,45.5937,45.5937,45.5412,45.5412,7366.0
2017-01-12 11:50:00,52.12,52.12,52.04,52.05,7343.0,45.5674,45.5674,45.4975,45.5062,7343.0
2017-01-12 12:00:00,52.04,52.12,52.04,52.1,12235.0,45.4975,45.5674,45.4975,45.5499,12235.0
2017-01-12 12:10:00,52.11,52.23,52.11,52.19,14232.0,45.5587,45.6636,45.5587,45.6286,14232.0
2017-01-12 12:20:00,52.21,52.23,52.18,52.18,13467.0,45.6461,45.6636,45.6199,45.6199,13467.0
2017-01-12 12:30:00,52.19,52.23,52.17,52.19,8523.0,45.6286,45.6636,45.6111,45.6286,8523.0
2017-01-12 12:40:00,52.19,52.22,52.15,52.15,9876.0,45.6286,45.6549,45.5937,45.5937,9876.0
2017-01-12 12:50:00,52.14,52.18,52.14,52.16,7460.0,45.5849,45.6199,45.5849,45.6024,7460.0
2017-01-12 13:00:00,52.17,52.25,52.17,52.24,14843.0,45.6111,45.6811,45.6111,45.6723,14843.0
2017-01-12 13:10:00,52.25,52.27,52.21,52.24,6160.0,45.6811,45.6986,45.6461,45.6723,6160.0
2017-01-12 13:20:00,52.22,52.22,52.18,52.22,4902.0,45.6549,45.6549,45.6199,45.6549,4902.0
2017-01-12 13:30:00,52.21,52.28,52.21,52.28,4790.0,45.6461,45.7073,45.6461,45.7073,4790.0
2017-01-12 13:40:00,52.26,52.35,52.26,52.35,9882.0,45.6898,45.7685,45.6898,45.7685,9882.0
2017-01-12 13:50:00,52.35,52.35,52.27,52.27,7786.0,45.7685,45.7685,45.6986,45.6986,7786.0
2017-01-12 14:00:00,52.28,52.32,52.26,52.29,10470.0,45.7073,45.7423,45.6898,45.7161,10470.0
2017-01-12 14:10:00,52.28,52.38,52.27,52.38,9393.0,45.7073,45.7947,45.6986,45.7947,9393.0
2017-01-12 14:20:00,52.38,52.39,52.34,52.37,12234.0,45.7947,45.8035,45.7598,45.786,12234.0
2017-01-12 14:30:00,52.37,52.5,52.37,52.47,33056.0,45.786,45.8997,45.786,45.8734,33056.0
2017-01-12 14:40:00,52.48,52.48,52.36,52.36,18414.0,45.8822,45.8822,45.7773,45.7773,18414.0
2017-01-12 14:50:00,52.36,52.39,52.33,52.38,23741.0,45.7773,45.8035,45.751,45.7947,23741.0
2017-01-12 15:00:00,52.39,52.42,52.39,52.4,10427.0,45.8035,45.8297,45.8035,45.8122,10427.0
2017-01-12 15:10:00,52.41,52.42,52.37,52.38,14300.0,45.821,45.8297,45.786,45.7947,14300.0
2017-01-12 15:20:00,52.38,52.44,52.37,52.43,19500.0,45.7947,45.8472,45.786,45.8385,19500.0
2017-01-12 15:30:00,52.43,52.52,52.43,52.52,29462.0,45.8385,45.9171,45.8385,45.9171,29462.0
2017-01-12 15:40:00,52.51,52.55,52.47,52.54,29914.0,45.9084,45.9434,45.8734,45.9346,29914.0
2017-01-12 15:50:00,52.54,52.65,52.51,52.59,260168.0,45.9346,46.0308,45.9084,45.9783,260168.0
2017-01-13 09:30:00,52.65,52.98,52.65,52.8,8763.0,46.0308,46.3193,46.0308,46.1619,8763.0
2017-01-13 09:40:00,52.9,52.99,52.87,52.88,3173.0,46.2494,46.3281,46.2231,46.2319,3173.0
2017-01-13 09:50:00,52.83,52.93,52.81,52.91,3403.0,46.1882,46.2756,46.1707,46.2581,3403.0
2017-01-13 10:00:00,52.92,52.96,52.85,52.9,3340.0,46.2669,46.3018,46.2057,46.2494,3340.0
2017-01-13 10:10:00,52.91,52.94,52.87,52.87,3693.0,46.2581,46.2843,46.2231,46.2231,3693.0
2017-01-13 10:20:00,52.85,52.89,52.77,52.89,6892.0,46.2057,46.2406,46.1357,46.2406,6892.0
2017-01-13 10:30:00,52.88,52.94,52.86,52.88,8934.0,46.2319,46.2843,46.2144,46.2319,8934.0
2017-01-13 10:40:00,52.88,52.88,52.8,52.84,27050.0,46.2319,46.2319,46.1619,46.1969,27050.0
2017-01-13 10:50:00,52.84,52.92,52.82,52.89,10558.0,46.1969,46.2669,46.1794,46.2406,10558.0
2017-01-13 11:00:00,52.89,52.91,52.82,52.83,2503.0,46.2406,46.2581,46.1794,46.1882,2503.0
2017-01-13 11:10:00,52.85,52.91,52.84,52.89,8287.0,46.2057,46.2581,46.1969,46.2406,8287.0
2017-01-13 11:20:00,52.88,53.03,52.88,53.01,15691.0,46.2319,46.363,46.2319,46.3455,15691.0
2017-01-13 11:30:00,53.02,53.04,52.99,53.0,4750.0,46.3543,46.3718,46.3281,46.3368,4750.0
2017-01-13 11:40:00,52.99,52.99,52.88,52.89,14781.0,46.3281,46.3281,46.2319,46.2406,14781.0
2017-01-13 11:50:00,52.89,52.91,52.87,52.89,4826.0,46.2406,46.2581,46.2231,46.2406,4826.0
2017-01-13 12:00:00,52.9,52.9,52.84,52.85,3110.0,46.2494,46.2494,46.1969,46.2057,3110.0
2017-01-13 12:10:00,52.84,52.84,52.74,52.78,7710.0,46.1969,46.1969,46.1095,46.1445,7710.0
2017-01-13 12:20:00,52.78,52.81,52.77,52.77,4459.0,46.1445,46.1707,46.1357,46.1357,4459.0
2017-01-13 12:30:00,52.78,52.8,52.78,52.78,1448.0,46.1445,46.1619,46.1445,46.1445,1448.0
2017-01-13 12:40:00,52.77,52.78,52.74,52.75,2491.0,46.1357,46.1445,46.1095,46.1182,2491.0
2017-01-13 12:50:00,52.75,52.81,52.75,52.81,3180.0,46.1182,46.1707,46.1182,46.1707,3180.0
2017-01-13 13:00:00,52.82,52.82,52.8,52.81,2162.0,46.1794,46.1794,46.1619,46.1707,2162.0
2017-01-13 13:10:00,52.8,52.8,52.78,52.79,1130.0,46.1619,46.1619,46.1445,46.1532,1130.0
2017-01-13 13:20:00,52.77,52.8,52.77,52.8,5367.0,46.1357,46.1619,46.1357,46.1619,5367.0
2017-01-13 13:30:00,52.8,52.81,52.78,52.8,3846.0,46.1619,46.1707,46.1445,46.1619,3846.0
2017-01-13 13:40:00,52.77,52.8,52.76,52.8,5575.0,46.1357,46.1619,46.127,46.1619,5575.0
2017-01-13 13:50:00,52.82,52.83,52.81,52.82,1364.0,46.1794,46.1882,46.1707,46.1794,1364.0
2017-01-13 14:00:00,52.82,52.86,52.8,52.8,3802.0,46.1794,46.2144,46.1619,46.1619,3802.0
2017-01-13 14:10:00,52.78,52.8,52.74,52.79,10799.0,46.1445,46.1619,46.1095,46.1532,10799.0
2017-01-13 14:20:00,52.8,52.8,52.74,52.76,15663.0,46.1619,46.1619,46.1095,46.127,15663.0
2017-01-13 14:30:00,52.76,52.85,52.75,52.8,14415.0,46.127,46.2057,46.1182,46.1619,14415.0
2017-01-13 14:40:00,52.79,52.81,52.78,52.8,3579.0,46.1532,46.1707,46.1445,46.1619,3579.0
2017-01-13 14:50:00,52.8,52.87,52.78,52.84,8383.0,46.1619,46.2231,46.1445,46.1969,8383.0
2017-01-13 15:00:00,52.83,52.83,52.77,52.77,5040.0,46.1882,46.1882,46.1357,46.1357,5040.0
2017-01-13 15:10:00,52.77,52.77,52.73,52.75,8614.0,46.1357,46.1357,46.1007,46.1182,8614.0
2017-01-13 15:20:00,52.76,52.76,52.73,52.73,5864.0,46.127,46.127,46.1007,46.1007,5864.0
2017-01-13 15:30:00,52.74,52.79,52.72,52.78,21979.0,46.1095,46.1532,46.092,46.1445,21979.0
2017-01-13 15:40:00,52.77,52.82,52.77,52.78,16995.0,46.1357,46.1794,46.1357,46.1445,16995.0
2017-01-13 15:50:00,52.78,52.82,52.77,52.81,58909.0,46.1445,46.1794,46.1357,46.1707,58909.0
2017-01-17 09:30:00,52.42,52.43,52.14,52.3,16545.0,45.8297,45.8385,45.5849,45.7248,16545.0
2017-01-17 09:40:00,52.3,52.42,52.3,52.37,10558.0,45.7248,45.8297,45.7248,45.786,10558.0
2017-01-17 09:50:00,52.38,52.42,52.32,52.35,8536.0,45.7947,45.8297,45.7423,45.7685,8536.0
2017-01-17 10:00:00,52.38,52.6,52.35,52.59,6250.0,45.7947,45.9871,45.7685,45.9783,6250.0
2017-01-17 10:10:00,52.62,52.64,52.54,52.54,6271.0,46.0046,46.0221,45.9346,45.9346,6271.0
2017-01-17 10:20:00,52.52,52.59,52.5,52.51,10508.0,45.9171,45.9783,45.8997,45.9084,10508.0
2017-01-17 10:30:00,52.52,52.56,52.48,52.5,17361.0,45.9171,45.9521,45.8822,45.8997,17361.0
2017-01-17 10:40:00,52.51,52.52,52.46,52.46,8583.0,45.9084,45.9171,45.8647,45.8647,8583.0
2017-01-17 10:50:00,52.46,52.52,52.43,52.51,4011.0,45.8647,45.9171,45.8385,45.9084,4011.0
2017-01-17 11:00:00,52.51,52.52,52.47,52.49,6541.0,45.9084,45.9171,45.8734,45.8909,6541.0
2017-01-17 11:10:00,52.5,52.52,52.49,52.5,5344.0,45.8997,45.9171,45.8909,45.8997,5344.0
2017-01-17 11:20:00,52.5,52.55,52.49,52.52,10097.0,45.8997,45.9434,45.8909,45.9171,10097.0
2017-01-17 11:30:00,52.53,52.58,52.52,52.56,4823.0,45.9259,45.9696,45.9171,45.9521,4823.0
2017-01-17 11:40:00,52.57,52.61,52.56,52.61,6266.0,45.9609,45.9958,45.9521,45.9958,6266.0
2017-01-17 11:50:00,52.61,52.68,52.6,52.65,5150.0,45.9958,46.057,45.9871,46.0308,5150.0
2017-01-17 12:00:00,52.64,52.73,52.64,52.7,13963.0,46.0221,46.1007,46.0221,46.0745,13963.0
2017-01-17 12:10:00,52.7,52.71,52.66,52.66,13279.0,46.0745,46.0833,46.0395,46.0395,13279.0
2017-01-17 12:20:00,52.66,52.71,52.66,52.71,5676.0,46.0395,46.0833,46.0395,46.0833,5676.0
2017-01-17 12:30:00,52.72,52.77,52.7,52.76,19293.0,46.092,46.1357,46.0745,46.127,19293.0
2017-01-17 12:40:00,52.76,52.79,52.74,52.77,5650.0,46.127,46.1532,46.1095,46.1357,5650.0
2017-01-17 12:50:00,52.75,52.79,52.75,52.77,2700.0,46.1182,46.1532,46.1182,46.1357,2700.0
2017-01-17 13:00:00,52.77,52.8,52.75,52.79,4100.0,46.1357,46.1619,46.1182,46.1532,4100.0
2017-01-17 13:10:00,52.78,52.8,52.78,52.79,3800.0,46.1445,46.1619,46.1445,46.1532,3800.0
2017-01-17 13:20:00,52.8,52.81,52.76,52.76,17308.0,46.1619,46.1707,46.127,46.127,17308.0
2017-01-17 13:30:00,52.77,52.8,52.76,52.76,10206.0,46.1357,46.1619,46.127,46.127,10206.0
2017-01-17 13:40:00,52.76,52.77,52.72,52.76,19241.0,46.127,46.1357,46.092,46.127,19241.0
2017-01-17 13:50:00,52.76,52.76,52.72,52.72,4437.0,46.127,46.127,46.092,46.092,4437.0
2017-01-17 14:00:00,52.71,52.74,52.7,52.7,5900.0,46.0833,46.1095,46.0745,46.0745,5900.0
2017-01-17 14:10:00,52.7,52.71,52.66,52.68,5346.0,46.0745,46.0833,46.0395,46.057,5346.0
2017-01-17 14:20:00,52.65,52.65,52.57,52.59,10807.0,46.0308,46.0308,45.9609,45.9783,10807.0
2017-01-17 14:30:00,52.58,52.59,52.5,52.54,9285.0,45.9696,45.9783,45.8997,45.9346,9285.0
2017-01-17 14:40:00,52.54,52.58,52.49,52.55,8363.0,45.9346,45.9696,45.8909,45.9434,8363.0
2017-01-17 14:50:00,52.56,52.56,52.43,52.48,20198.0,45.9521,45.9521,45.8385,45.8822,20198.0
2017-01-17 15:00:00,52.48,52.49,52.44,52.44,18796.0,45.8822,45.8909,45.8472,45.8472,18796.0
2017-01-17 15:10:00,52.44,52.49,52.43,52.47,19044.0,45.8472,45.8909,45.8385,45.8734,19044.0
2017-01-17 15:20:00,52.47,52.52,52.46,52.48,19122.0,45.8734,45.9171,45.8647,45.8822,19122.0
2017-01-17 15:30:00,52.48,52.54,52.47,52.53,27368.0,45.8822,45.9346,45.8734,45.9259,27368.0
2017-01-17 15:40:00,52.53,52.55,52.5,52.55,23958.0,45.9259,45.9434,45.8997,45.9434,23958.0
2017-01-17 15:50:00,52.54,52.59,52.53,52.56,66543.0,45.9346,45.9783,45.9259,45.9521,66543.0
2017-01-18 09:30:00,52.74,52.92,52.29,52.42,13936.0,46.1095,46.2669,45.7161,45.8297,13936.0
2017-01-18 09:40:00,52.44,52.69,52.44,52.55,6487.0,45.8472,46.0658,45.8472,45.9434,6487.0
2017-01-18 09:50:00,52.6,52.79,52.58,52.79,6400.0,45.9871,46.1532,45.9696,46.1532,6400.0
2017-01-18 10:00:00,52.77,52.82,52.7,52.76,3000.0,46.1357,46.1794,46.0745,46.127,3000.0
2017-01-18 10:10:00,52.74,52.86,52.71,52.85,10138.0,46.1095,46.2144,46.0833,46.2057,10138.0
2017-01-18 10:20:00,52.85,52.94,52.84,52.93,18404.0,46.2057,46.2843,46.1969,46.2756,18404.0
2017-01-18 10:30:00,52.95,53.01,52.94,52.97,13063.0,46.2931,46.3455,46.2843,46.3106,13063.0
2017-01-18 10:40:00,52.97,52.97,52.78,52.78,8688.0,46.3106,46.3106,46.1445,46.1445,8688.0
2017-01-18 10:50:00,52.78,52.86,52.77,52.86,6435.0,46.1445,46.2144,46.1357,46.2144,6435.0
2017-01-18 11:00:00,52.88,52.9,52.82,52.9,5531.0,46.2319,46.2494,46.1794,46.2494,5531.0
2017-01-18 11:10:00,52.96,52.96,52.84,52.89,9985.0,46.3018,46.3018,46.1969,46.2406,9985.0
2017-01-18 11:20:00,52.88,52.93,52.87,52.9,4340.0,46.2319,46.2756,46.2231,46.2494,4340.0
2017-01-18 11:30:00,52.92,52.97,52.92,52.92,4500.0,46.2669,46.3106,46.2669,46.2669,4500.0
2017-01-18 11:40:00,52.93,52.94,52.9,52.93,2700.0,46.2756,46.2843,46.2494,46.2756,2700.0
2017-01-18 11:50:00,52.93,52.96,52.78,52.82,4800.0,46.2756,46.3018,46.1445,46.1794,4800.0
2017-01-18 12:00:00,52.82,52.87,52.81,52.86,2995.0,46.1794,46.2231,46.1707,46.2144,2995.0
2017-01-18 12:10:00,52.86,52.88,52.83,52.83,2529.0,46.2144,46.2319,46.1882,46.1882,2529.0
2017-01-18 12:20:00,52.83,52.85,52.79,52.79,1800.0,46.1882,46.2057,46.1532,46.1532,1800.0
2017-01-18 12:30:00,52.82,52.84,52.81,52.84,5303.0,46.1794,46.1969,46.1707,46.1969,5303.0
2017-01-18 12:40:00,52.83,52.83,52.78,52.79,2221.0,46.1882,46.1882,46.1445,46.1532,2221.0
2017-01-18 12:50:00,52.8,52.81,52.77,52.78,4080.0,46.1619,46.1707,46.1357,46.1445,4080.0
2017-01-18 13:00:00,52.79,52.85,52.78,52.85,4225.0,46.1532,46.2057,46.1445,46.2057,4225.0
2017-01-18 13:10:00,52.84,52.87,52.82,52.87,2298.0,46.1969,46.2231,46.1794,46.2231,2298.0
2017-01-18 13:20:00,52.84,52.85,52.81,52.82,1915.0,46.1969,46.2057,46.1707,46.1794,1915.0
2017-01-18 13:30:00,52.83,52.86,52.83,52.85,1832.0,46.1882,46.2144,46.1882,46.2057,1832.0
2017-01-18 13:40:00,52.84,52.87,52.8,52.8,3104.0,46.1969,46.2231,46.1619,46.1619,3104.0
2017-01-18 13:50:00,52.82,52.83,52.81,52.82,2572.0,46.1794,46.1882,46.1707,46.1794,2572.0
2017-01-18 14:00:00,52.81,52.81,52.77,52.79,4672.0,46.1707,46.1707,46.1357,46.1532,4672.0
2017-01-18 14:10:00,52.78,52.79,52.75,52.79,5992.0,46.1445,46.1532,46.1182,46.1532,5992.0
2017-01-18 14:20:00,52.8,52.8,52.76,52.76,3588.0,46.1619,46.1619,46.127,46.127,3588.0
2017-01-18 14:30:00,52.76,52.76,52.71,52.72,3750.0,46.127,46.127,46.0833,46.092,3750.0
2017-01-18 14:40:00,52.73,52.74,52.72,52.73,9179.0,46.1007,46.1095,46.092,46.1007,9179.0
2017-01-18 14:50:00,52.73,52.79,52.72,52.79,4759.0,46.1007,46.1532,46.092,46.1532,4759.0
2017-01-18 15:00:00,52.78,52.78,52.74,52.75,7739.0,46.1445,46.1445,46.1095,46.1182,7739.0
2017-01-18 15:10:00,52.76,52.78,52.75,52.77,7184.0,46.127,46.1445,46.1182,46.1357,7184.0
2017-01-18 15:20:00,52.77,52.77,52.75,52.77,9103.0,46.1357,46.1357,46.1182,46.1357,9103.0
2017-01-18 15:30:00,52.77,52.83,52.76,52.83,12661.0,46.1357,46.1882,46.127,46.1882,12661.0
2017-01-18 15:40:00,52.83,52.87,52.79,52.87,21753.0,46.1882,46.2231,46.1532,46.2231,21753.0
2017-01-18 15:50:00,52.87,52.95,52.87,52.92,57638.0,46.2231,46.2931,46.2231,46.2669,57638.0
2017-01-19 09:30:00,53.04,53.06,52.94,52.94,8225.0,46.3718,46.3893,46.2843,46.2843,8225.0
2017-01-19 09:40:00,52.93,52.95,52.85,52.85,3205.0,46.2756,46.2931,46.2057,46.2057,3205.0
2017-01-19 09:50:00,52.83,52.85,52.68,52.68,4699.0,46.1882,46.2057,46.057,46.057,4699.0
2017-01-19 10:00:00,52.7,52.7,52.64,52.65,3416.0,46.0745,46.0745,46.0221,46.0308,3416.0
2017-01-19 10:10:00,52.66,52.68,52.61,52.66,7129.0,46.0395,46.057,45.9958,46.0395,7129.0
2017-01-19 10:20:00,52.69,52.8,52.69,52.8,3700.0,46.0658,46.1619,46.0658,46.1619,3700.0
2017-01-19 10:30:00,52.77,52.83,52.76,52.78,2801.0,46.1357,46.1882,46.127,46.1445,2801.0
2017-01-19 10:40:00,52.77,52.77,52.68,52.69,3375.0,46.1357,46.1357,46.057,46.0658,3375.0
2017-01-19 10:50:00,52.69,52.71,52.65,52.71,7386.0,46.0658,46.0833,46.0308,46.0833,7386.0
2017-01-19 11:00:00,52.7,52.72,52.64,52.7,11363.0,46.0745,46.092,46.0221,46.0745,11363.0
2017-01-19 11:10:00,52.72,52.81,52.71,52.81,10167.0,46.092,46.1707,46.0833,46.1707,10167.0
2017-01-19 11:20:00,52.84,52.86,52.78,52.78,5806.0,46.1969,46.2144,46.1445,46.1445,5806.0
2017-01-19 11:30:00,52.78,52.79,52.75,52.79,4716.0,46.1445,46.1532,46.1182,46.1532,4716.0
2017-01-19 11:40:00,52.77,52.84,52.77,52.84,2910.0,46.1357,46.1969,46.1357,46.1969,2910.0
2017-01-19 11:50:00,52.83,52.89,52.82,52.87,3755.0,46.1882,46.2406,46.1794,46.2231,3755.0
2017-01-19 12:00:00,52.87,52.89,52.84,52.86,4752.0,46.2231,46.2406,46.1969,46.2144,4752.0
2017-01-19 12:10:00,52.89,52.91,52.89,52.89,3738.0,46.2406,46.2581,46.2406,46.2406,3738.0
2017-01-19 12:20:00,52.89,52.94,52.87,52.93,5143.0,46.2406,46.2843,46.2231,46.2756,5143.0
2017-01-19 12:30:00,52.93,52.94,52.9,52.91,4616.0,46.2756,46.2843,46.2494,46.2581,4616.0
2017-01-19 12:40:00,52.91,52.92,52.89,52.89,3383.0,46.2581,46.2669,46.2406,46.2406,3383.0
2017-01-19 12:50:00,52.9,52.94,52.88,52.92,4428.0,46.2494,46.2843,46.2319,46.2669,4428.0
2017-01-19 13:00:00,52.92,52.93,52.89,52.89,4528.0,46.2669,46.2756,46.2406,46.2406,4528.0
2017-01-19 13:10:00,52.9,52.92,52.87,52.87,3900.0,46.2494,46.2669,46.2231,46.2231,3900.0
2017-01-19 13:20:00,52.88,52.88,52.82,52.82,3182.0,46.2319,46.2319,46.1794,46.1794,3182.0
2017-01-19 13:30:00,52.81,52.81,52.78,52.78,5067.0,46.1707,46.1707,46.1445,46.1445,5067.0
2017-01-19 13:40:00,52.77,52.77,52.71,52.71,4826.0,46.1357,46.1357,46.0833,46.0833,4826.0
2017-01-19 13:50:00,52.72,52.77,52.65,52.77,27788.0,46.092,46.1357,46.0308,46.1357,27788.0
2017-01-19 14:00:00,52.77,52.77,52.57,52.58,8983.0,46.1357,46.1357,45.9609,45.9696,8983.0
2017-01-19 14:10:00,52.58,52.59,52.54,52.55,7372.0,45.9696,45.9783,45.9346,45.9434,7372.0
2017-01-19 14:20:00,52.52,52.6,52.51,52.56,8605.0,45.9171,45.9871,45.9084,45.9521,8605.0
2017-01-19 14:30:00,52.57,52.58,52.54,52.54,5458.0,45.9609,45.9696,45.9346,45.9346,5458.0
2017-01-19 14:40:00,52.54,52.61,52.52,52.61,9646.0,45.9346,45.9958,45.9171,45.9958,9646.0
2017-01-19 14:50:00,52.62,52.67,52.59,52.59,9817.0,46.0046,46.0483,45.9783,45.9783,9817.0
2017-01-19 15:00:00,52.59,52.67,52.58,52.62,14398.0,45.9783,46.0483,45.9696,46.0046,14398.0
2017-01-19 15:10:00,52.63,52.74,52.61,52.71,13828.0,46.0133,46.1095,45.9958,46.0833,13828.0
2017-01-19 15:20:00,52.72,52.72,52.66,52.68,16234.0,46.092,46.092,46.0395,46.057,16234.0
2017-01-19 15:30:00,52.68,52.72,52.67,52.69,25368.0,46.057,46.092,46.0483,46.0658,25368.0
2017-01-19 15:40:00,52.7,52.7,52.66,52.67,22039.0,46.0745,46.0745,46.0395,46.0483,22039.0
2017-01-19 15:50:00,52.68,52.72,52.66,52.67,42332.0,46.057,46.092,46.0395,46.0483,42332.0
2017-01-20 09:30:00,52.76,52.89,52.57,52.85,80389.0,46.127,46.2406,45.9609,46.2057,80389.0
2017-01-20 09:40:00,52.91,52.96,52.72,52.78,7513.0,46.2581,46.3018,46.092,46.1445,7513.0
2017-01-20 09:50:00,52.8,52.81,52.66,52.71,7946.0,46.1619,46.1707,46.0395,46.0833,7946.0
2017-01-20 10:00:00,52.72,52.76,52.68,52.76,7939.0,46.092,46.127,46.057,46.127,7939.0
2017-01-20 10:10:00,52.76,52.87,52.75,52.84,8295.0,46.127,46.2231,46.1182,46.1969,8295.0
2017-01-20 10:20:00,52.84,52.86,52.79,52.84,7129.0,46.1969,46.2144,46.1532,46.1969,7129.0
2017-01-20 10:30:00,52.85,52.9,52.84,52.86,4867.0,46.2057,46.2494,46.1969,46.2144,4867.0
2017-01-20 10:40:00,52.86,52.9,52.85,52.87,10963.0,46.2144,46.2494,46.2057,46.2231,10963.0
2017-01-20 10:50:00,52.87,52.88,52.85,52.86,5400.0,46.2231,46.2319,46.2057,46.2144,5400.0
2017-01-20 11:00:00,52.88,52.89,52.86,52.89,5557.0,46.2319,46.2406,46.2144,46.2406,5557.0
2017-01-20 11:10:00,52.9,52.94,52.88,52.91,8487.0,46.2494,46.2843,46.2319,46.2581,8487.0
2017-01-20 11:20:00,52.92,52.92,52.83,52.83,5040.0,46.2669,46.2669,46.1882,46.1882,5040.0
2017-01-20 11:30:00,52.84,52.87,52.84,52.86,4576.0,46.1969,46.2231,46.1969,46.2144,4576.0
2017-01-20 11:40:00,52.86,52.89,52.86,52.88,5774.0,46.2144,46.2406,46.2144,46.2319,5774.0
2017-01-20 11:50:00,52.89,52.92,52.88,52.9,5494.0,46.2406,46.2669,46.2319,46.2494,5494.0
2017-01-20 12:00:00,52.89,52.9,52.77,52.89,10896.0,46.2406,46.2494,46.1357,46.2406,10896.0
2017-01-20 12:10:00,52.88,52.97,52.84,52.94,10901.0,46.2319,46.3106,46.1969,46.2843,10901.0
2017-01-20 12:20:00,52.93,52.96,52.84,52.84,7999.0,46.2756,46.3018,46.1969,46.1969,7999.0
2017-01-20 12:30:00,52.81,52.81,52.68,52.68,4434.0,46.1707,46.1707,46.057,46.057,4434.0
2017-01-20 12:40:00,52.68,52.78,52.68,52.78,11470.0,46.057,46.1445,46.057,46.1445,11470.0
2017-01-20 12:50:00,52.78,52.8,52.69,52.71,27193.0,46.1445,46.1619,46.0658,46.0833,27193.0
2017-01-20 13:00:00,52.73,52.84,52.73,52.84,2137.0,46.1007,46.1969,46.1007,46.1969,2137.0
2017-01-20 13:10:00,52.82,52.87,52.82,52.83,4178.0,46.1794,46.2231,46.1794,46.1882,4178.0
2017-01-20 13:20:00,52.85,52.86,52.83,52.84,2899.0,46.2057,46.2144,46.1882,46.1969,2899.0
2017-01-20 13:30:00,52.84,52.86,52.83,52.83,1962.0,46.1969,46.2144,46.1882,46.1882,1962.0
2017-01-20 13:40:00,52.85,52.86,52.79,52.8,5263.0,46.2057,46.2144,46.1532,46.1619,5263.0
2017-01-20 13:50:00,52.79,52.82,52.77,52.79,3640.0,46.1532,46.1794,46.1357,46.1532,3640.0
2017-01-20 14:00:00,52.79,52.83,52.78,52.81,2910.0,46.1532,46.1882,46.1445,46.1707,2910.0
2017-01-20 14:10:00,52.81,52.82,52.79,52.8,5915.0,46.1707,46.1794,46.1532,46.1619,5915.0
2017-01-20 14:20:00,52.8,52.8,52.71,52.76,4620.0,46.1619,46.1619,46.0833,46.127,4620.0
2017-01-20 14:30:00,52.76,52.81,52.74,52.75,8490.0,46.127,46.1707,46.1095,46.1182,8490.0
2017-01-20 14:40:00,52.75,52.81,52.75,52.77,6371.0,46.1182,46.1707,46.1182,46.1357,6371.0
2017-01-20 14:50:00,52.78,52.83,52.78,52.82,3316.0,46.1445,46.1882,46.1445,46.1794,3316.0
2017-01-20 15:00:00,52.82,52.88,52.82,52.88,9791.0,46.1794,46.2319,46.1794,46.2319,9791.0
2017-01-20 15:10:00,52.88,52.88,52.8,52.81,9782.0,46.2319,46.2319,46.1619,46.1707,9782.0
2017-01-20 15:20:00,52.81,52.81,52.74,52.75,8835.0,46.1707,46.1707,46.1095,46.1182,8835.0
2017-01-20 15:30:00,52.75,52.8,52.74,52.8,16153.0,46.1182,46.1619,46.1095,46.1619,16153.0
2017-01-20 15:40:00,52.8,52.8,52.76,52.78,33996.0,46.1619,46.1619,46.127,46.1445,33996.0
2017-01-20 15:50:00,52.78,52.86,52.77,52.85,65670.0,46.1445,46.2144,46.1357,46.2057,65670.0
2017-01-23 09:30:00,52.74,52.96,52.73,52.93,7102.0,46.1095,46.3018,46.1007,46.2756,7102.0
2017-01-23 09:40:00,52.92,52.94,52.84,52.88,4238.0,46.2669,46.2843,46.1969,46.2319,4238.0
2017-01-23 09:50:00,52.85,52.86,52.81,52.84,2813.0,46.2057,46.2144,46.1707,46.1969,2813.0
2017-01-23 10:00:00,52.83,52.84,52.78,52.83,4707.0,46.1882,46.1969,46.1445,46.1882,4707.0
2017-01-23 10:10:00,52.81,52.82,52.64,52.64,7665.0,46.1707,46.1794,46.0221,46.0221,7665.0
2017-01-23 10:20:00,52.65,52.71,52.63,52.64,31200.0,46.0308,46.0833,46.0133,46.0221,31200.0
2017-01-23 10:30:00,52.63,52.72,52.58,52.71,9904.0,46.0133,46.092,45.9696,46.0833,9904.0
2017-01-23 10:40:00,52.71,52.73,52.7,52.72,4969.0,46.0833,46.1007,46.0745,46.092,4969.0
2017-01-23 10:50:00,52.73,52.73,52.68,52.71,3191.0,46.1007,46.1007,46.057,46.0833,3191.0
2017-01-23 11:00:00,52.71,52.75,52.71,52.75,3197.0,46.0833,46.1182,46.0833,46.1182,3197.0
2017-01-23 11:10:00,52.75,52.75,52.69,52.7,8567.0,46.1182,46.1182,46.0658,46.0745,8567.0
2017-01-23 11:20:00,52.71,52.74,52.65,52.73,8535.0,46.0833,46.1095,46.0308,46.1007,8535.0
2017-01-23 11:30:00,52.73,52.9,52.73,52.87,33028.0,46.1007,46.2494,46.1007,46.2231,33028.0
2017-01-23 11:40:00,52.87,52.87,52.73,52.78,15574.0,46.2231,46.2231,46.1007,46.1445,15574.0
2017-01-23 11:50:00,52.78,52.84,52.75,52.77,17299.0,46.1445,46.1969,46.1182,46.1357,17299.0
2017-01-23 12:00:00,52.78,52.81,52.77,52.8,6373.0,46.1445,46.1707,46.1357,46.1619,6373.0
2017-01-23 12:10:00,52.8,52.83,52.77,52.83,7793.0,46.1619,46.1882,46.1357,46.1882,7793.0
2017-01-23 12:20:00,52.83,52.87,52.82,52.84,4234.0,46.1882,46.2231,46.1794,46.1969,4234.0
2017-01-23 12:30:00,52.84,52.88,52.82,52.82,4416.0,46.1969,46.2319,46.1794,46.1794,4416.0
2017-01-23 12:40:00,52.82,52.84,52.77,52.78,8474.0,46.1794,46.1969,46.1357,46.1445,8474.0
2017-01-23 12:50:00,52.77,52.81,52.77,52.8,43423.0,46.1357,46.1707,46.1357,46.1619,43423.0
2017-01-23 13:00:00,52.79,52.84,52.78,52.83,18020.0,46.1532,46.1969,46.1445,46.1882,18020.0
2017-01-23 13:10:00,52.82,52.82,52.75,52.79,13600.0,46.1794,46.1794,46.1182,46.1532,13600.0
2017-01-23 13:20:00,52.77,52.79,52.74,52.77,7724.0,46.1357,46.1532,46.1095,46.1357,7724.0
2017-01-23 13:30:00,52.78,52.89,52.78,52.87,8609.0,46.1445,46.2406,46.1445,46.2231,8609.0
2017-01-23 13:40:00,52.88,52.88,52.76,52.78,3957.0,46.2319,46.2319,46.127,46.1445,3957.0
2017-01-23 13:50:00,52.75,52.76,52.71,52.72,8346.0,46.1182,46.127,46.0833,46.092,8346.0
2017-01-23 14:00:00,52.71,52.76,52.71,52.71,9474.0,46.0833,46.127,46.0833,46.0833,9474.0
2017-01-23 14:10:00,52.72,52.74,52.7,52.72,9563.0,46.092,46.1095,46.0745,46.092,9563.0
2017-01-23 14:20:00,52.72,52.73,52.7,52.73,4471.0,46.092,46.1007,46.0745,46.1007,4471.0
2017-01-23 14:30:00,52.73,52.76,52.73,52.76,6521.0,46.1007,46.127,46.1007,46.127,6521.0
2017-01-23 14:40:00,52.75,52.8,52.73,52.79,12540.0,46.1182,46.1619,46.1007,46.1532,12540.0
2017-01-23 14:50:00,52.78,52.82,52.77,52.81,7971.0,46.1445,46.1794,46.1357,46.1707,7971.0
2017-01-23 15:00:00,52.8,52.82,52.71,52.71,42447.0,46.1619,46.1794,46.0833,46.0833,42447.0
2017-01-23 15:10:00,52.72,52.73,52.7,52.73,9629.0,46.092,46.1007,46.0745,46.1007,9629.0
2017-01-23 15:20:00,52.72,52.75,52.7,52.73,13410.0,46.092,46.1182,46.0745,46.1007,13410.0
2017-01-23 15:30:00,52.72,52.76,52.72,52.74,21599.0,46.092,46.127,46.092,46.1095,21599.0
2017-01-23 15:40:00,52.73,52.76,52.72,52.72,23942.0,46.1007,46.127,46.092,46.092,23942.0
2017-01-23 15:50:00,52.72,52.76,52.7,52.73,63093.0,46.092,46.127,46.0745,46.1007,63093.0
2017-01-24 09:30:00,52.93,52.93,52.77,52.79,9706.0,46.2756,46.2756,46.1357,46.1532,9706.0
2017-01-24 09:40:00,52.79,52.98,52.78,52.98,9832.0,46.1532,46.3193,46.1445,46.3193,9832.0
2017-01-24 09:50:00,52.99,53.2,52.96,53.2,15292.0,46.3281,46.5117,46.3018,46.5117,15292.0
2017-01-24 10:00:00,53.2,53.36,53.2,53.32,46769.0,46.5117,46.6515,46.5117,46.6166,46769.0
2017-01-24 10:10:00,53.3,53.42,53.26,53.27,30372.0,46.5991,46.704,46.5641,46.5729,30372.0
2017-01-24 10:20:00,53.29,53.37,53.29,53.32,6435.0,46.5903,46.6603,46.5903,46.6166,6435.0
2017-01-24 10:30:00,53.3,53.34,53.28,53.28,9294.0,46.5991,46.6341,46.5816,46.5816,9294.0
2017-01-24 10:40:00,53.28,53.28,53.14,53.15,9491.0,46.5816,46.5816,46.4592,46.4679,9491.0
2017-01-24 10:50:00,53.14,53.18,53.13,53.13,11561.0,46.4592,46.4942,46.4505,46.4505,11561.0
2017-01-24 11:00:00,53.11,53.19,53.1,53.19,46311.0,46.433,46.5029,46.4242,46.5029,46311.0
2017-01-24 11:10:00,53.19,53.19,53.06,53.07,5808.0,46.5029,46.5029,46.3893,46.398,5808.0
2017-01-24 11:20:00,53.08,53.09,52.99,52.99,9987.0,46.4067,46.4155,46.3281,46.3281,9987.0
2017-01-24 11:30:00,53.0,53.01,52.94,52.99,22055.0,46.3368,46.3455,46.2843,46.3281,22055.0
2017-01-24 11:40:00,53.0,53.05,53.0,53.03,8335.0,46.3368,46.3805,46.3368,46.363,8335.0
2017-01-24 11:50:00,53.02,53.03,52.97,53.0,8054.0,46.3543,46.363,46.3106,46.3368,8054.0
2017-01-24 12:00:00,53.01,53.06,53.0,53.06,7800.0,46.3455,46.3893,46.3368,46.3893,7800.0
2017-01-24 12:10:00,53.05,53.11,53.04,53.08,9388.0,46.3805,46.433,46.3718,46.4067,9388.0
2017-01-24 12:20:00,53.09,53.11,53.06,53.1,5700.0,46.4155,46.433,46.3893,46.4242,5700.0
2017-01-24 12:30:00,53.1,53.11,53.08,53.11,5881.0,46.4242,46.433,46.4067,46.433,5881.0
2017-01-24 12:40:00,53.12,53.15,53.11,53.13,5572.0,46.4417,46.4679,46.433,46.4505,5572.0
2017-01-24 12:50:00,53.13,53.15,53.12,53.13,3997.0,46.4505,46.4679,46.4417,46.4505,3997.0
2017-01-24 13:00:00,53.12,53.21,53.12,53.19,18335.0,46.4417,46.5204,46.4417,46.5029,18335.0
2017-01-24 13:10:00,53.19,53.19,53.13,53.13,7854.0,46.5029,46.5029,46.4505,46.4505,7854.0
2017-01-24 13:20:00,53.13,53.14,53.06,53.07,9509.0,46.4505,46.4592,46.3893,46.398,9509.0
2017-01-24 13:30:00,53.08,53.18,53.08,53.15,6111.0,46.4067,46.4942,46.4067,46.4679,6111.0
2017-01-24 13:40:00,53.16,53.21,53.15,53.21,8303.0,46.4767,46.5204,46.4679,46.5204,8303.0
2017-01-24 13:50:00,53.21,53.22,53.17,53.17,7790.0,46.5204,46.5291,46.4854,46.4854,7790.0
2017-01-24 14:00:00,53.17,53.2,53.15,53.19,9211.0,46.4854,46.5117,46.4679,46.5029,9211.0
2017-01-24 14:10:00,53.19,53.19,53.13,53.14,6914.0,46.5029,46.5029,46.4505,46.4592,6914.0
2017-01-24 14:20:00,53.14,53.18,53.13,53.15,15089.0,46.4592,46.4942,46.4505,46.4679,15089.0
2017-01-24 14:30:00,53.16,53.21,53.16,53.17,16569.0,46.4767,46.5204,46.4767,46.4854,16569.0
2017-01-24 14:40:00,53.18,53.27,53.18,53.25,39388.0,46.4942,46.5729,46.4942,46.5554,39388.0
2017-01-24 14:50:00,53.27,53.29,53.25,53.29,18270.0,46.5729,46.5903,46.5554,46.5903,18270.0
2017-01-24 15:00:00,53.28,53.33,53.27,53.28,20010.0,46.5816,46.6253,46.5729,46.5816,20010.0
2017-01-24 15:10:00,53.28,53.31,53.2,53.23,17893.0,46.5816,46.6078,46.5117,46.5379,17893.0
2017-01-24 15:20:00,53.23,53.23,53.16,53.19,18810.0,46.5379,46.5379,46.4767,46.5029,18810.0
2017-01-24 15:30:00,53.19,53.25,53.19,53.25,25719.0,46.5029,46.5554,46.5029,46.5554,25719.0
2017-01-24 15:40:00,53.25,53.31,53.23,53.31,43140.0,46.5554,46.6078,46.5379,46.6078,43140.0
2017-01-24 15:50:00,53.31,53.31,53.22,53.24,62554.0,46.6078,46.6078,46.5291,46.5466,62554.0
2017-01-25 09:30:00,53.5,53.64,53.3,53.57,20414.0,46.7739,46.8963,46.5991,46.8351,20414.0
2017-01-25 09:40:00,53.61,53.61,53.48,53.54,7964.0,46.8701,46.8701,46.7564,46.8089,7964.0
2017-01-25 09:50:00,53.56,53.61,53.53,53.54,3495.0,46.8264,46.8701,46.8002,46.8089,3495.0
2017-01-25 10:00:00,53.6,53.68,53.54,53.67,18982.0,46.8614,46.9313,46.8089,46.9226,18982.0
2017-01-25 10:10:00,53.67,53.74,53.63,53.64,13741.0,46.9226,46.9838,46.8876,46.8963,13741.0
2017-01-25 10:20:00,53.63,53.63,53.46,53.5,9952.0,46.8876,46.8876,46.739,46.7739,9952.0
2017-01-25 10:30:00,53.48,53.59,53.44,53.57,6160.0,46.7564,46.8526,46.7215,46.8351,6160.0
2017-01-25 10:40:00,53.55,53.58,53.5,53.53,18593.0,46.8176,46.8439,46.7739,46.8002,18593.0
2017-01-25 10:50:00,53.53,53.59,53.53,53.56,7122.0,46.8002,46.8526,46.8002,46.8264,7122.0
2017-01-25 11:00:00,53.56,53.67,53.56,53.63,10150.0,46.8264,46.9226,46.8264,46.8876,10150.0
2017-01-25 11:10:00,53.63,53.68,53.61,53.65,9781.0,46.8876,46.9313,46.8701,46.9051,9781.0
2017-01-25 11:20:00,53.65,53.65,53.47,53.48,15335.0,46.9051,46.9051,46.7477,46.7564,15335.0
2017-01-25 11:30:00,53.48,53.49,53.37,53.39,16975.0,46.7564,46.7652,46.6603,46.6778,16975.0
2017-01-25 11:40:00,53.39,53.57,53.39,53.54,15854.0,46.6778,46.8351,46.6778,46.8089,15854.0
2017-01-25 11:50:00,53.53,53.58,53.49,53.57,8578.0,46.8002,46.8439,46.7652,46.8351,8578.0
2017-01-25 12:00:00,53.57,53.57,53.5,53.5,8818.0,46.8351,46.8351,46.7739,46.7739,8818.0
2017-01-25 12:10:00,53.5,53.54,53.44,53.51,8152.0,46.7739,46.8089,46.7215,46.7827,8152.0
2017-01-25 12:20:00,53.51,53.54,53.48,53.53,9050.0,46.7827,46.8089,46.7564,46.8002,9050.0
2017-01-25 12:30:00,53.53,53.54,53.47,53.47,11049.0,46.8002,46.8089,46.7477,46.7477,11049.0
2017-01-25 12:40:00,53.47,53.48,53.44,53.45,5701.0,46.7477,46.7564,46.7215,46.7302,5701.0
2017-01-25 12:50:00,53.46,53.55,53.46,53.54,4624.0,46.739,46.8176,46.739,46.8089,4624.0
2017-01-25 13:00:00,53.54,53.6,53.53,53.6,13589.0,46.8089,46.8614,46.8002,46.8614,13589.0
2017-01-25 13:10:00,53.59,53.6,53.58,53.59,7831.0,46.8526,46.8614,46.8439,46.8526,7831.0
2017-01-25 13:20:00,53.6,53.66,53.59,53.65,8364.0,46.8614,46.9138,46.8526,46.9051,8364.0
2017-01-25 13:30:00,53.65,53.66,53.6,53.6,5695.0,46.9051,46.9138,46.8614,46.8614,5695.0
2017-01-25 13:40:00,53.61,53.62,53.51,53.51,30184.0,46.8701,46.8788,46.7827,46.7827,30184.0
2017-01-25 13:50:00,53.51,53.59,53.49,53.56,13340.0,46.7827,46.8526,46.7652,46.8264,13340.0
2017-01-25 14:00:00,53.56,53.59,53.54,53.56,15223.0,46.8264,46.8526,46.8089,46.8264,15223.0
2017-01-25 14:10:00,53.56,53.56,53.51,53.56,26392.0,46.8264,46.8264,46.7827,46.8264,26392.0
2017-01-25 14:20:00,53.55,53.67,53.54,53.63,38572.0,46.8176,46.9226,46.8089,46.8876,38572.0
2017-01-25 14:30:00,53.63,53.64,53.6,53.62,11460.0,46.8876,46.8963,46.8614,46.8788,11460.0
2017-01-25 14:40:00,53.62,53.62,53.57,53.59,16163.0,46.8788,46.8788,46.8351,46.8526,16163.0
2017-01-25 14:50:00,53.58,53.64,53.57,53.64,11413.0,46.8439,46.8963,46.8351,46.8963,11413.0
2017-01-25 15:00:00,53.64,53.67,53.6,53.6,8515.0,46.8963,46.9226,46.8614,46.8614,8515.0
2017-01-25 15:10:00,53.6,53.65,53.58,53.59,18755.0,46.8614,46.9051,46.8439,46.8526,18755.0
2017-01-25 15:20:00,53.59,53.68,53.59,53.68,12280.0,46.8526,46.9313,46.8526,46.9313,12280.0
2017-01-25 15:30:00,53.68,53.71,53.67,53.71,19932.0,46.9313,46.9575,46.9226,46.9575,19932.0
2017-01-25 15:40:00,53.71,53.81,53.71,53.79,37576.0,46.9575,47.045,46.9575,47.0275,37576.0
2017-01-25 15:50:00,53.79,53.87,53.79,53.8,100335.0,47.0275,47.0974,47.0275,47.0362,100335.0
2017-01-26 09:30:00,53.89,53.95,53.8,53.83,16313.0,47.1149,47.1674,47.0362,47.0624,16313.0
2017-01-26 09:40:00,53.79,53.87,53.75,53.8,10838.0,47.0275,47.0974,46.9925,47.0362,10838.0
2017-01-26 09:50:00,53.81,53.92,53.8,53.82,3263.0,47.045,47.1411,47.0362,47.0537,3263.0
2017-01-26 10:00:00,53.8,53.89,53.79,53.85,4916.0,47.0362,47.1149,47.0275,47.0799,4916.0
2017-01-26 10:10:00,53.86,53.92,53.81,53.84,3135.0,47.0887,47.1411,47.045,47.0712,3135.0
2017-01-26 10:20:00,53.82,53.89,53.77,53.85,10968.0,47.0537,47.1149,47.01,47.0799,10968.0
2017-01-26 10:30:00,53.87,54.04,53.87,54.03,5490.0,47.0974,47.246,47.0974,47.2373,5490.0
2017-01-26 10:40:00,54.03,54.03,53.93,53.97,7726.0,47.2373,47.2373,47.1499,47.1848,7726.0
2017-01-26 10:50:00,53.96,53.98,53.88,53.89,16362.0,47.1761,47.1936,47.1062,47.1149,16362.0
2017-01-26 11:00:00,53.89,53.98,53.89,53.95,9373.0,47.1149,47.1936,47.1149,47.1674,9373.0
2017-01-26 11:10:00,53.96,53.99,53.93,53.95,9628.0,47.1761,47.2023,47.1499,47.1674,9628.0
2017-01-26 11:20:00,53.94,53.98,53.89,53.95,6182.0,47.1586,47.1936,47.1149,47.1674,6182.0
2017-01-26 11:30:00,53.94,53.96,53.88,53.95,10922.0,47.1586,47.1761,47.1062,47.1674,10922.0
2017-01-26 11:40:00,53.95,53.97,53.92,53.92,9756.0,47.1674,47.1848,47.1411,47.1411,9756.0
2017-01-26 11:50:00,53.9,53.93,53.87,53.87,10817.0,47.1236,47.1499,47.0974,47.0974,10817.0
2017-01-26 12:00:00,53.86,53.99,53.86,53.98,17097.0,47.0887,47.2023,47.0887,47.1936,17097.0
2017-01-26 12:10:00,53.97,53.98,53.95,53.97,5388.0,47.1848,47.1936,47.1674,47.1848,5388.0
2017-01-26 12:20:00,53.95,54.02,53.94,53.98,9107.0,47.1674,47.2286,47.1586,47.1936,9107.0
2017-01-26 12:30:00,54.0,54.0,53.95,53.98,8367.0,47.2111,47.2111,47.1674,47.1936,8367.0
2017-01-26 12:40:00,53.97,54.01,53.94,54.0,10848.0,47.1848,47.2198,47.1586,47.2111,10848.0
2017-01-26 12:50:00,54.0,54.01,53.98,54.01,2956.0,47.2111,47.2198,47.1936,47.2198,2956.0
2017-01-26 13:00:00,54.01,54.04,53.99,54.01,7408.0,47.2198,47.246,47.2023,47.2198,7408.0
2017-01-26 13:10:00,54.03,54.03,54.0,54.01,3600.0,47.2373,47.2373,47.2111,47.2198,3600.0
2017-01-26 13:20:00,54.0,54.03,53.98,54.03,8773.0,47.2111,47.2373,47.1936,47.2373,8773.0
2017-01-26 13:30:00,54.03,54.03,54.0,54.02,7788.0,47.2373,47.2373,47.2111,47.2286,7788.0
2017-01-26 13:40:00,54.03,54.04,54.01,54.01,7113.0,47.2373,47.246,47.2198,47.2198,7113.0
2017-01-26 13:50:00,54.02,54.04,54.0,54.04,6827.0,47.2286,47.246,47.2111,47.246,6827.0
2017-01-26 14:00:00,54.05,54.07,54.02,54.07,8669.0,47.2548,47.2723,47.2286,47.2723,8669.0
2017-01-26 14:10:00,54.06,54.06,54.03,54.04,7420.0,47.2635,47.2635,47.2373,47.246,7420.0
2017-01-26 14:20:00,54.04,54.06,54.01,54.06,7642.0,47.246,47.2635,47.2198,47.2635,7642.0
2017-01-26 14:30:00,54.07,54.07,53.96,53.97,45073.0,47.2723,47.2723,47.1761,47.1848,45073.0
2017-01-26 14:40:00,53.96,53.97,53.91,53.91,16872.0,47.1761,47.1848,47.1324,47.1324,16872.0
2017-01-26 14:50:00,53.92,53.92,53.84,53.84,14368.0,47.1411,47.1411,47.0712,47.0712,14368.0
2017-01-26 15:00:00,53.85,53.87,53.8,53.8,12570.0,47.0799,47.0974,47.0362,47.0362,12570.0
2017-01-26 15:10:00,53.81,53.84,53.78,53.79,18497.0,47.045,47.0712,47.0187,47.0275,18497.0
2017-01-26 15:20:00,53.8,53.82,53.77,53.79,17116.0,47.0362,47.0537,47.01,47.0275,17116.0
2017-01-26 15:30:00,53.79,53.89,53.78,53.8,29354.0,47.0275,47.1149,47.0187,47.0362,29354.0
2017-01-26 15:40:00,53.8,53.85,53.77,53.8,37156.0,47.0362,47.0799,47.01,47.0362,37156.0
2017-01-26 15:50:00,53.8,53.85,53.74,53.75,161721.0,47.0362,47.0799,46.9838,46.9925,161721.0
2017-01-27 09:30:00,53.7,54.08,53.05,53.96,48772.0,46.9488,47.281,46.3805,47.1761,48772.0
2017-01-27 09:40:00,53.96,53.98,53.67,53.78,41648.0,47.1761,47.1936,46.9226,47.0187,41648.0
2017-01-27 09:50:00,53.8,53.93,53.76,53.93,16404.0,47.0362,47.1499,47.0012,47.1499,16404.0
2017-01-27 10:00:00,53.95,54.17,53.94,54.04,29235.0,47.1674,47.3597,47.1586,47.246,29235.0
2017-01-27 10:10:00,54.0,54.03,53.88,53.89,25655.0,47.2111,47.2373,47.1062,47.1149,25655.0
2017-01-27 10:20:00,53.91,54.07,53.89,54.05,6697.0,47.1324,47.2723,47.1149,47.2548,6697.0
2017-01-27 10:30:00,54.08,54.1,54.04,54.06,9217.0,47.281,47.2985,47.246,47.2635,9217.0
2017-01-27 10:40:00,54.05,54.07,54.01,54.02,11159.0,47.2548,47.2723,47.2198,47.2286,11159.0
2017-01-27 10:50:00,54.03,54.05,53.93,53.93,19464.0,47.2373,47.2548,47.1499,47.1499,19464.0
2017-01-27 11:00:00,53.95,53.97,53.92,53.92,10283.0,47.1674,47.1848,47.1411,47.1411,10283.0
2017-01-27 11:10:00,53.94,53.96,53.87,53.88,7931.0,47.1586,47.1761,47.0974,47.1062,7931.0
2017-01-27 11:20:00,53.88,53.92,53.86,53.86,11085.0,47.1062,47.1411,47.0887,47.0887,11085.0
2017-01-27 11:30:00,53.86,53.93,53.83,53.93,13548.0,47.0887,47.1499,47.0624,47.1499,13548.0
2017-01-27 11:40:00,53.94,54.03,53.94,54.01,7705.0,47.1586,47.2373,47.1586,47.2198,7705.0
2017-01-27 11:50:00,54.02,54.07,53.99,54.07,8950.0,47.2286,47.2723,47.2023,47.2723,8950.0
2017-01-27 12:00:00,54.07,54.12,54.06,54.12,8930.0,47.2723,47.316,47.2635,47.316,8930.0
2017-01-27 12:10:00,54.12,54.18,54.12,54.18,37969.0,47.316,47.3684,47.316,47.3684,37969.0
2017-01-27 12:20:00,54.16,54.16,54.07,54.14,9081.0,47.351,47.351,47.2723,47.3335,9081.0
2017-01-27 12:30:00,54.15,54.18,54.11,54.13,5739.0,47.3422,47.3684,47.3072,47.3247,5739.0
2017-01-27 12:40:00,54.14,54.16,54.13,54.15,7930.0,47.3335,47.351,47.3247,47.3422,7930.0
2017-01-27 12:50:00,54.15,54.21,54.15,54.2,4700.0,47.3422,47.3947,47.3422,47.3859,4700.0
2017-01-27 13:00:00,54.2,54.23,54.19,54.21,6936.0,47.3859,47.4122,47.3772,47.3947,6936.0
2017-01-27 13:10:00,54.22,54.26,54.22,54.25,8127.0,47.4034,47.4384,47.4034,47.4296,8127.0
2017-01-27 13:20:00,54.24,54.33,54.23,54.28,8675.0,47.4209,47.4996,47.4122,47.4559,8675.0
2017-01-27 13:30:00,54.29,54.32,54.27,54.3,21431.0,47.4646,47.4908,47.4471,47.4734,21431.0
2017-01-27 13:40:00,54.3,54.38,54.3,54.37,13854.0,47.4734,47.5433,47.4734,47.5346,13854.0
2017-01-27 13:50:00,54.37,54.37,54.31,54.33,11618.0,47.5346,47.5346,47.4821,47.4996,11618.0
2017-01-27 14:00:00,54.34,54.34,54.29,54.32,15239.0,47.5083,47.5083,47.4646,47.4908,15239.0
2017-01-27 14:10:00,54.31,54.35,54.29,54.33,13612.0,47.4821,47.5171,47.4646,47.4996,13612.0
2017-01-27 14:20:00,54.34,54.34,54.29,54.3,15474.0,47.5083,47.5083,47.4646,47.4734,15474.0
2017-01-27 14:30:00,54.3,54.33,54.26,54.26,24519.0,47.4734,47.4996,47.4384,47.4384,24519.0
2017-01-27 14:40:00,54.26,54.27,54.21,54.21,20103.0,47.4384,47.4471,47.3947,47.3947,20103.0
2017-01-27 14:50:00,54.21,54.29,54.21,54.29,27460.0,47.3947,47.4646,47.3947,47.4646,27460.0
2017-01-27 15:00:00,54.29,54.35,54.26,54.35,81997.0,47.4646,47.5171,47.4384,47.5171,81997.0
2017-01-27 15:10:00,54.35,54.49,54.34,54.47,28395.0,47.5171,47.6395,47.5083,47.622,28395.0
2017-01-27 15:20:00,54.47,54.47,54.4,54.4,24233.0,47.622,47.622,47.5608,47.5608,24233.0
2017-01-27 15:30:00,54.4,54.5,54.4,54.5,27092.0,47.5608,47.6482,47.5608,47.6482,27092.0
2017-01-27 15:40:00,54.5,54.52,54.45,54.51,41683.0,47.6482,47.6657,47.6045,47.657,41683.0
2017-01-27 15:50:00,54.52,54.65,54.5,54.61,96998.0,47.6657,47.7794,47.6482,47.7444,96998.0
2017-01-30 09:30:00,54.26,54.49,54.23,54.38,33312.0,47.4384,47.6395,47.4122,47.5433,33312.0
2017-01-30 09:40:00,54.42,54.51,54.34,54.4,31021.0,47.5783,47.657,47.5083,47.5608,31021.0
2017-01-30 09:50:00,54.4,54.49,54.37,54.49,12042.0,47.5608,47.6395,47.5346,47.6395,12042.0
2017-01-30 10:00:00,54.47,54.47,54.31,54.32,80632.0,47.622,47.622,47.4821,47.4908,80632.0
2017-01-30 10:10:00,54.33,54.33,54.03,54.03,34908.0,47.4996,47.4996,47.2373,47.2373,34908.0
2017-01-30 10:20:00,54.03,54.1,53.98,54.07,10948.0,47.2373,47.2985,47.1936,47.2723,10948.0
2017-01-30 10:30:00,54.09,54.09,53.95,53.97,18613.0,47.2898,47.2898,47.1674,47.1848,18613.0
2017-01-30 10:40:00,53.98,54.01,53.8,53.83,29279.0,47.1936,47.2198,47.0362,47.0624,29279.0
2017-01-30 10:50:00,53.81,53.85,53.77,53.79,7283.0,47.045,47.0799,47.01,47.0275,7283.0
2017-01-30 11:00:00,53.77,53.78,53.71,53.75,12113.0,47.01,47.0187,46.9575,46.9925,12113.0
2017-01-30 11:10:00,53.76,53.77,53.63,53.67,14527.0,47.0012,47.01,46.8876,46.9226,14527.0
2017-01-30 11:20:00,53.67,53.72,53.47,53.48,27852.0,46.9226,46.9663,46.7477,46.7564,27852.0
2017-01-30 11:30:00,53.48,53.52,53.41,53.49,41761.0,46.7564,46.7914,46.6953,46.7652,41761.0
2017-01-30 11:40:00,53.49,53.5,53.47,53.49,13299.0,46.7652,46.7739,46.7477,46.7652,13299.0
2017-01-30 11:50:00,53.49,53.5,53.38,53.39,13438.0,46.7652,46.7739,46.669,46.6778,13438.0
2017-01-30 12:00:00,53.4,53.4,53.36,53.36,10911.0,46.6865,46.6865,46.6515,46.6515,10911.0
2017-01-30 12:10:00,53.34,53.47,53.33,53.47,15496.0,46.6341,46.7477,46.6253,46.7477,15496.0
2017-01-30 12:20:00,53.47,53.47,53.4,53.4,11604.0,46.7477,46.7477,46.6865,46.6865,11604.0
2017-01-30 12:30:00,53.39,53.41,53.34,53.39,7700.0,46.6778,46.6953,46.6341,46.6778,7700.0
2017-01-30 12:40:00,53.39,53.42,53.36,53.4,7650.0,46.6778,46.704,46.6515,46.6865,7650.0
2017-01-30 12:50:00,53.4,53.42,53.36,53.4,6558.0,46.6865,46.704,46.6515,46.6865,6558.0
2017-01-30 13:00:00,53.41,53.45,53.37,53.44,7473.0,46.6953,46.7302,46.6603,46.7215,7473.0
2017-01-30 13:10:00,53.45,53.46,53.42,53.45,8492.0,46.7302,46.739,46.704,46.7302,8492.0
2017-01-30 13:20:00,53.45,53.5,53.43,53.5,33239.0,46.7302,46.7739,46.7127,46.7739,33239.0
2017-01-30 13:30:00,53.5,53.51,53.47,53.49,15466.0,46.7739,46.7827,46.7477,46.7652,15466.0
2017-01-30 13:40:00,53.49,53.53,53.47,53.51,15928.0,46.7652,46.8002,46.7477,46.7827,15928.0
2017-01-30 13:50:00,53.51,53.51,53.45,53.48,8762.0,46.7827,46.7827,46.7302,46.7564,8762.0
2017-01-30 14:00:00,53.48,53.55,53.47,53.55,8902.0,46.7564,46.8176,46.7477,46.8176,8902.0
2017-01-30 14:10:00,53.54,53.57,53.54,53.56,6900.0,46.8089,46.8351,46.8089,46.8264,6900.0
2017-01-30 14:20:00,53.57,53.67,53.57,53.66,8362.0,46.8351,46.9226,46.8351,46.9138,8362.0
2017-01-30 14:30:00,53.68,53.68,53.64,53.67,7847.0,46.9313,46.9313,46.8963,46.9226,7847.0
2017-01-30 14:40:00,53.67,53.68,53.6,53.66,9900.0,46.9226,46.9313,46.8614,46.9138,9900.0
2017-01-30 14:50:00,53.66,53.72,53.66,53.72,8427.0,46.9138,46.9663,46.9138,46.9663,8427.0
2017-01-30 15:00:00,53.72,53.78,53.69,53.77,38733.0,46.9663,47.0187,46.94,47.01,38733.0
2017-01-30 15:10:00,53.76,53.79,53.73,53.76,19607.0,47.0012,47.0275,46.975,47.0012,19607.0
2017-01-30 15:20:00,53.76,53.82,53.76,53.81,20665.0,47.0012,47.0537,47.0012,47.045,20665.0
2017-01-30 15:30:00,53.82,53.89,53.77,53.79,36459.0,47.0537,47.1149,47.01,47.0275,36459.0
2017-01-30 15:40:00,53.79,53.87,53.76,53.84,34253.0,47.0275,47.0974,47.0012,47.0712,34253.0
2017-01-30 15:50:00,53.84,53.87,53.8,53.86,76779.0,47.0712,47.0974,47.0362,47.0887,76779.0
2017-01-31 09:30:00,53.77,53.95,53.53,53.82,13646.0,47.01,47.1674,46.8002,47.0537,13646.0
2017-01-31 09:40:00,53.84,53.91,53.8,53.86,14048.0,47.0712,47.1324,47.0362,47.0887,14048.0
2017-01-31 09:50:00,53.84,53.86,53.81,53.86,9149.0,47.0712,47.0887,47.045,47.0887,9149.0
2017-01-31 10:00:00,53.85,53.85,53.69,53.78,11367.0,47.0799,47.0799,46.94,47.0187,11367.0
2017-01-31 10:10:00,53.76,53.8,53.73,53.79,6359.0,47.0012,47.0362,46.975,47.0275,6359.0
2017-01-31 10:20:00,53.8,53.86,53.76,53.84,25008.0,47.0362,47.0887,47.0012,47.0712,25008.0
2017-01-31 10:30:00,53.86,53.9,53.85,53.86,9646.0,47.0887,47.1236,47.0799,47.0887,9646.0
2017-01-31 10:40:00,53.86,53.95,53.81,53.89,18726.0,47.0887,47.1674,47.045,47.1149,18726.0
2017-01-31 10:50:00,53.88,53.95,53.88,53.94,17151.0,47.1062,47.1674,47.1062,47.1586,17151.0
2017-01-31 11:00:00,53.94,53.97,53.92,53.93,9940.0,47.1586,47.1848,47.1411,47.1499,9940.0
2017-01-31 11:10:00,53.93,54.0,53.92,53.97,11387.0,47.1499,47.2111,47.1411,47.1848,11387.0
2017-01-31 11:20:00,53.98,53.99,53.94,53.96,6601.0,47.1936,47.2023,47.1586,47.1761,6601.0
2017-01-31 11:30:00,53.95,53.98,53.85,53.89,8152.0,47.1674,47.1936,47.0799,47.1149,8152.0
2017-01-31 11:40:00,53.88,53.89,53.84,53.86,20540.0,47.1062,47.1149,47.0712,47.0887,20540.0
2017-01-31 11:50:00,53.86,53.91,53.85,53.87,10616.0,47.0887,47.1324,47.0799,47.0974,10616.0
2017-01-31 12:00:00,53.86,53.9,53.85,53.88,8422.0,47.0887,47.1236,47.0799,47.1062,8422.0
2017-01-31 12:10:00,53.86,53.88,53.85,53.87,6121.0,47.0887,47.1062,47.0799,47.0974,6121.0
2017-01-31 12:20:00,53.87,53.88,53.81,53.81,7657.0,47.0974,47.1062,47.045,47.045,7657.0
2017-01-31 12:30:00,53.82,53.84,53.79,53.79,5927.0,47.0537,47.0712,47.0275,47.0275,5927.0
2017-01-31 12:40:00,53.78,53.82,53.75,53.79,10259.0,47.0187,47.0537,46.9925,47.0275,10259.0
2017-01-31 12:50:00,53.79,53.79,53.73,53.76,3162.0,47.0275,47.0275,46.975,47.0012,3162.0
2017-01-31 13:00:00,53.75,53.76,53.69,53.71,5034.0,46.9925,47.0012,46.94,46.9575,5034.0
2017-01-31 13:10:00,53.71,53.71,53.6,53.64,8019.0,46.9575,46.9575,46.8614,46.8963,8019.0
2017-01-31 13:20:00,53.63,53.72,53.62,53.71,11964.0,46.8876,46.9663,46.8788,46.9575,11964.0
2017-01-31 13:30:00,53.7,53.7,53.64,53.69,6743.0,46.9488,46.9488,46.8963,46.94,6743.0
2017-01-31 13:40:00,53.68,53.68,53.62,53.64,13840.0,46.9313,46.9313,46.8788,46.8963,13840.0
2017-01-31 13:50:00,53.63,53.66,53.62,53.65,19946.0,46.8876,46.9138,46.8788,46.9051,19946.0
2017-01-31 14:00:00,53.65,53.69,53.62,53.66,9102.0,46.9051,46.94,46.8788,46.9138,9102.0
2017-01-31 14:10:00,53.66,53.7,53.65,53.68,5751.0,46.9138,46.9488,46.9051,46.9313,5751.0
2017-01-31 14:20:00,53.68,53.72,53.67,53.72,7056.0,46.9313,46.9663,46.9226,46.9663,7056.0
2017-01-31 14:30:00,53.71,53.75,53.69,53.75,27503.0,46.9575,46.9925,46.94,46.9925,27503.0
2017-01-31 14:40:00,53.76,53.82,53.75,53.8,10324.0,47.0012,47.0537,46.9925,47.0362,10324.0
2017-01-31 14:50:00,53.82,53.86,53.8,53.85,12086.0,47.0537,47.0887,47.0362,47.0799,12086.0
2017-01-31 15:00:00,53.86,53.87,53.78,53.78,12380.0,47.0887,47.0974,47.0187,47.0187,12380.0
2017-01-31 15:10:00,53.78,53.81,53.75,53.76,32493.0,47.0187,47.045,46.9925,47.0012,32493.0
2017-01-31 15:20:00,53.77,53.8,53.75,53.77,15775.0,47.01,47.0362,46.9925,47.01,15775.0
2017-01-31 15:30:00,53.78,53.87,53.77,53.82,26693.0,47.0187,47.0974,47.01,47.0537,26693.0
2017-01-31 15:40:00,53.82,53.87,53.8,53.8,35637.0,47.0537,47.0974,47.0362,47.0362,35637.0
2017-01-31 15:50:00,53.8,53.84,53.78,53.84,68669.0,47.0362,47.0712,47.0187,47.0712,68669.0
2017-02-01 09:30:00,54.0,54.19,53.94,54.15,16265.0,47.2111,47.3772,47.1586,47.3422,16265.0
2017-02-01 09:40:00,54.15,54.15,53.95,53.97,6051.0,47.3422,47.3422,47.1674,47.1848,6051.0
2017-02-01 09:50:00,53.98,54.02,53.9,53.9,8328.0,47.1936,47.2286,47.1236,47.1236,8328.0
2017-02-01 10:00:00,53.86,53.99,53.85,53.95,11448.0,47.0887,47.2023,47.0799,47.1674,11448.0
2017-02-01 10:10:00,53.97,54.02,53.94,53.94,19592.0,47.1848,47.2286,47.1586,47.1586,19592.0
2017-02-01 10:20:00,53.95,53.96,53.86,53.89,11668.0,47.1674,47.1761,47.0887,47.1149,11668.0
2017-02-01 10:30:00,53.88,53.96,53.81,53.83,16891.0,47.1062,47.1761,47.045,47.0624,16891.0
2017-02-01 10:40:00,53.83,53.92,53.83,53.85,4748.0,47.0624,47.1411,47.0624,47.0799,4748.0
2017-02-01 10:50:00,53.84,53.87,53.73,53.76,7529.0,47.0712,47.0974,46.975,47.0012,7529.0
2017-02-01 11:00:00,53.78,53.83,53.71,53.71,8984.0,47.0187,47.0624,46.9575,46.9575,8984.0
2017-02-01 11:10:00,53.71,53.74,53.67,53.7,18379.0,46.9575,46.9838,46.9226,46.9488,18379.0
2017-02-01 11:20:00,53.7,53.74,53.59,53.61,20623.0,46.9488,46.9838,46.8526,46.8701,20623.0
2017-02-01 11:30:00,53.63,53.64,53.56,53.59,12309.0,46.8876,46.8963,46.8264,46.8526,12309.0
2017-02-01 11:40:00,53.6,53.63,53.54,53.57,7446.0,46.8614,46.8876,46.8089,46.8351,7446.0
2017-02-01 11:50:00,53.56,53.61,53.51,53.59,7932.0,46.8264,46.8701,46.7827,46.8526,7932.0
2017-02-01 12:00:00,53.59,53.63,53.57,53.62,4958.0,46.8526,46.8876,46.8351,46.8788,4958.0
2017-02-01 12:10:00,53.61,53.62,53.52,53.54,6075.0,46.8701,46.8788,46.7914,46.8089,6075.0
2017-02-01 12:20:00,53.54,53.57,53.53,53.56,6377.0,46.8089,46.8351,46.8002,46.8264,6377.0
2017-02-01 12:30:00,53.59,53.62,53.58,53.62,3825.0,46.8526,46.8788,46.8439,46.8788,3825.0
2017-02-01 12:40:00,53.63,53.67,53.61,53.65,4600.0,46.8876,46.9226,46.8701,46.9051,4600.0
2017-02-01 12:50:00,53.64,53.68,53.63,53.65,8348.0,46.8963,46.9313,46.8876,46.9051,8348.0
2017-02-01 13:00:00,53.66,53.74,53.65,53.73,4955.0,46.9138,46.9838,46.9051,46.975,4955.0
2017-02-01 13:10:00,53.73,53.73,53.66,53.67,3583.0,46.975,46.975,46.9138,46.9226,3583.0
2017-02-01 13:20:00,53.64,53.64,53.59,53.61,4210.0,46.8963,46.8963,46.8526,46.8701,4210.0
2017-02-01 13:30:00,53.6,53.62,53.58,53.58,4898.0,46.8614,46.8788,46.8439,46.8439,4898.0
2017-02-01 13:40:00,53.59,53.65,53.55,53.55,6743.0,46.8526,46.9051,46.8176,46.8176,6743.0
2017-02-01 13:50:00,53.54,53.57,53.5,53.55,9678.0,46.8089,46.8351,46.7739,46.8176,9678.0
2017-02-01 14:00:00,53.54,53.56,53.43,53.46,8320.0,46.8089,46.8264,46.7127,46.739,8320.0
2017-02-01 14:10:00,53.48,53.57,53.48,53.55,5677.0,46.7564,46.8351,46.7564,46.8176,5677.0
2017-02-01 14:20:00,53.57,53.59,53.48,53.57,7902.0,46.8351,46.8526,46.7564,46.8351,7902.0
2017-02-01 14:30:00,53.53,53.55,53.44,53.52,6715.0,46.8002,46.8176,46.7215,46.7914,6715.0
2017-02-01 14:40:00,53.52,53.52,53.42,53.44,7442.0,46.7914,46.7914,46.704,46.7215,7442.0
2017-02-01 14:50:00,53.43,53.44,53.39,53.43,5211.0,46.7127,46.7215,46.6778,46.7127,5211.0
2017-02-01 15:00:00,53.47,53.51,53.46,53.48,9827.0,46.7477,46.7827,46.739,46.7564,9827.0
2017-02-01 15:10:00,53.5,53.55,53.49,53.54,9820.0,46.7739,46.8176,46.7652,46.8089,9820.0
2017-02-01 15:20:00,53.56,53.62,53.55,53.61,14446.0,46.8264,46.8788,46.8176,46.8701,14446.0
2017-02-01 15:30:00,53.6,53.62,53.57,53.58,18779.0,46.8614,46.8788,46.8351,46.8439,18779.0
2017-02-01 15:40:00,53.58,53.6,53.47,53.49,35668.0,46.8439,46.8614,46.7477,46.7652,35668.0
2017-02-01 15:50:00,53.48,53.49,53.44,53.45,109788.0,46.7564,46.7652,46.7215,46.7302,109788.0
2017-02-02 09:30:00,53.37,53.56,53.19,53.55,17347.0,46.6603,46.8264,46.5029,46.8176,17347.0
2017-02-02 09:40:00,53.61,53.66,53.54,53.56,8365.0,46.8701,46.9138,46.8089,46.8264,8365.0
2017-02-02 09:50:00,53.64,53.71,53.59,53.7,7433.0,46.8963,46.9575,46.8526,46.9488,7433.0
2017-02-02 10:00:00,53.73,53.76,53.65,53.67,9512.0,46.975,47.0012,46.9051,46.9226,9512.0
2017-02-02 10:10:00,53.69,53.74,53.66,53.67,18371.0,46.94,46.9838,46.9138,46.9226,18371.0
2017-02-02 10:20:00,53.66,53.9,53.65,53.86,33531.0,46.9138,47.1236,46.9051,47.0887,33531.0
2017-02-02 10:30:00,53.89,53.9,53.73,53.87,20555.0,47.1149,47.1236,46.975,47.0974,20555.0
2017-02-02 10:40:00,53.87,53.9,53.84,53.89,12133.0,47.0974,47.1236,47.0712,47.1149,12133.0
2017-02-02 10:50:00,53.89,54.0,53.87,53.98,16773.0,47.1149,47.2111,47.0974,47.1936,16773.0
2017-02-02 11:00:00,54.0,54.02,53.95,53.95,11930.0,47.2111,47.2286,47.1674,47.1674,11930.0
2017-02-02 11:10:00,53.94,53.97,53.93,53.96,12881.0,47.1586,47.1848,47.1499,47.1761,12881.0
2017-02-02 11:20:00,53.96,53.99,53.9,53.9,16349.0,47.1761,47.2023,47.1236,47.1236,16349.0
2017-02-02 11:30:00,53.89,53.93,53.86,53.93,7475.0,47.1149,47.1499,47.0887,47.1499,7475.0
2017-02-02 11:40:00,53.92,53.97,53.87,53.87,14839.0,47.1411,47.1848,47.0974,47.0974,14839.0
2017-02-02 11:50:00,53.88,53.98,53.88,53.95,15887.0,47.1062,47.1936,47.1062,47.1674,15887.0
2017-02-02 12:00:00,53.95,54.06,53.95,54.06,8578.0,47.1674,47.2635,47.1674,47.2635,8578.0
2017-02-02 12:10:00,54.04,54.09,54.03,54.07,27346.0,47.246,47.2898,47.2373,47.2723,27346.0
2017-02-02 12:20:00,54.07,54.13,54.07,54.11,13119.0,47.2723,47.3247,47.2723,47.3072,13119.0
2017-02-02 12:30:00,54.11,54.11,54.08,54.1,10913.0,47.3072,47.3072,47.281,47.2985,10913.0
2017-02-02 12:40:00,54.11,54.17,54.11,54.14,10017.0,47.3072,47.3597,47.3072,47.3335,10017.0
2017-02-02 12:50:00,54.15,54.16,54.12,54.14,32721.0,47.3422,47.351,47.316,47.3335,32721.0
2017-02-02 13:00:00,54.12,54.12,54.06,54.06,6647.0,47.316,47.316,47.2635,47.2635,6647.0
2017-02-02 13:10:00,54.07,54.07,54.01,54.01,6769.0,47.2723,47.2723,47.2198,47.2198,6769.0
2017-02-02 13:20:00,54.02,54.02,53.94,53.94,3846.0,47.2286,47.2286,47.1586,47.1586,3846.0
2017-02-02 13:30:00,53.93,53.94,53.9,53.92,7523.0,47.1499,47.1586,47.1236,47.1411,7523.0
2017-02-02 13:40:00,53.94,54.01,53.94,53.98,9926.0,47.1586,47.2198,47.1586,47.1936,9926.0
2017-02-02 13:50:00,53.99,54.06,53.99,54.04,8541.0,47.2023,47.2635,47.2023,47.246,8541.0
2017-02-02 14:00:00,54.03,54.03,53.99,53.99,5868.0,47.2373,47.2373,47.2023,47.2023,5868.0
2017-02-02 14:10:00,54.0,54.01,53.95,53.97,12153.0,47.2111,47.2198,47.1674,47.1848,12153.0
2017-02-02 14:20:00,53.96,53.97,53.92,53.93,5745.0,47.1761,47.1848,47.1411,47.1499,5745.0
2017-02-02 14:30:00,53.93,53.95,53.89,53.94,14139.0,47.1499,47.1674,47.1149,47.1586,14139.0
2017-02-02 14:40:00,53.94,53.97,53.9,53.93,27567.0,47.1586,47.1848,47.1236,47.1499,27567.0
2017-02-02 14:50:00,53.94,53.97,53.92,53.95,16539.0,47.1586,47.1848,47.1411,47.1674,16539.0
2017-02-02 15:00:00,53.95,53.96,53.92,53.93,18041.0,47.1674,47.1761,47.1411,47.1499,18041.0
2017-02-02 15:10:00,53.93,54.01,53.91,54.0,30203.0,47.1499,47.2198,47.1324,47.2111,30203.0
2017-02-02 15:20:00,54.0,54.05,54.0,54.02,14095.0,47.2111,47.2548,47.2111,47.2286,14095.0
2017-02-02 15:30:00,54.03,54.03,53.95,53.95,36916.0,47.2373,47.2373,47.1674,47.1674,36916.0
2017-02-02 15:40:00,53.95,53.97,53.94,53.96,36541.0,47.1674,47.1848,47.1586,47.1761,36541.0
2017-02-02 15:50:00,53.96,53.97,53.93,53.95,71895.0,47.1761,47.1848,47.1499,47.1674,71895.0
2017-02-03 09:30:00,54.17,54.47,54.13,54.18,21438.0,47.3597,47.622,47.3247,47.3684,21438.0
2017-02-03 09:40:00,54.17,54.17,54.01,54.09,12801.0,47.3597,47.3597,47.2198,47.2898,12801.0
2017-02-03 09:50:00,54.15,54.16,54.03,54.03,4306.0,47.3422,47.351,47.2373,47.2373,4306.0
2017-02-03 10:00:00,54.0,54.11,53.99,54.05,8909.0,47.2111,47.3072,47.2023,47.2548,8909.0
2017-02-03 10:10:00,54.01,54.02,53.86,53.86,8073.0,47.2198,47.2286,47.0887,47.0887,8073.0
2017-02-03 10:20:00,53.88,53.99,53.88,53.94,8444.0,47.1062,47.2023,47.1062,47.1586,8444.0
2017-02-03 10:30:00,53.93,53.95,53.86,53.95,20807.0,47.1499,47.1674,47.0887,47.1674,20807.0
2017-02-03 10:40:00,53.95,53.95,53.87,53.93,17207.0,47.1674,47.1674,47.0974,47.1499,17207.0
2017-02-03 10:50:00,53.95,53.98,53.94,53.96,8219.0,47.1674,47.1936,47.1586,47.1761,8219.0
2017-02-03 11:00:00,53.94,54.07,53.94,54.04,7083.0,47.1586,47.2723,47.1586,47.246,7083.0
2017-02-03 11:10:00,54.03,54.09,54.01,54.04,3729.0,47.2373,47.2898,47.2198,47.246,3729.0
2017-02-03 11:20:00,54.03,54.05,53.99,54.03,6552.0,47.2373,47.2548,47.2023,47.2373,6552.0
2017-02-03 11:30:00,54.02,54.03,53.96,54.03,12293.0,47.2286,47.2373,47.1761,47.2373,12293.0
2017-02-03 11:40:00,54.02,54.03,53.97,53.98,13024.0,47.2286,47.2373,47.1848,47.1936,13024.0
2017-02-03 11:50:00,53.99,54.0,53.92,53.95,9359.0,47.2023,47.2111,47.1411,47.1674,9359.0
2017-02-03 12:00:00,53.95,53.98,53.9,53.92,9309.0,47.1674,47.1936,47.1236,47.1411,9309.0
2017-02-03 12:10:00,53.91,53.93,53.89,53.93,9549.0,47.1324,47.1499,47.1149,47.1499,9549.0
2017-02-03 12:20:00,53.93,53.94,53.86,53.87,9634.0,47.1499,47.1586,47.0887,47.0974,9634.0
2017-02-03 12:30:00,53.88,53.93,53.87,53.91,12132.0,47.1062,47.1499,47.0974,47.1324,12132.0
2017-02-03 12:40:00,53.92,53.96,53.91,53.94,10747.0,47.1411,47.1761,47.1324,47.1586,10747.0
2017-02-03 12:50:00,53.94,53.95,53.92,53.93,12045.0,47.1586,47.1674,47.1411,47.1499,12045.0
2017-02-03 13:00:00,53.93,53.96,53.92,53.96,14893.0,47.1499,47.1761,47.1411,47.1761,14893.0
2017-02-03 13:10:00,53.95,54.03,53.95,54.01,18295.0,47.1674,47.2373,47.1674,47.2198,18295.0
2017-02-03 13:20:00,54.0,54.01,53.95,53.96,19251.0,47.2111,47.2198,47.1674,47.1761,19251.0
2017-02-03 13:30:00,53.97,54.01,53.95,53.97,12067.0,47.1848,47.2198,47.1674,47.1848,12067.0
2017-02-03 13:40:00,53.97,53.98,53.96,53.98,9117.0,47.1848,47.1936,47.1761,47.1936,9117.0
2017-02-03 13:50:00,53.98,54.05,53.97,54.02,16937.0,47.1936,47.2548,47.1848,47.2286,16937.0
2017-02-03 14:00:00,54.02,54.06,54.02,54.02,9846.0,47.2286,47.2635,47.2286,47.2286,9846.0
2017-02-03 14:10:00,54.03,54.04,53.95,53.95,14336.0,47.2373,47.246,47.1674,47.1674,14336.0
2017-02-03 14:20:00,53.95,53.97,53.94,53.96,22908.0,47.1674,47.1848,47.1586,47.1761,22908.0
2017-02-03 14:30:00,53.96,54.01,53.95,54.0,17090.0,47.1761,47.2198,47.1674,47.2111,17090.0
2017-02-03 14:40:00,54.0,54.09,53.99,54.09,14287.0,47.2111,47.2898,47.2023,47.2898,14287.0
2017-02-03 14:50:00,54.09,54.09,54.04,54.07,11749.0,47.2898,47.2898,47.246,47.2723,11749.0
2017-02-03 15:00:00,54.07,54.09,54.03,54.08,16486.0,47.2723,47.2898,47.2373,47.281,16486.0
2017-02-03 15:10:00,54.07,54.07,54.02,54.06,13478.0,47.2723,47.2723,47.2286,47.2635,13478.0
2017-02-03 15:20:00,54.06,54.06,53.99,54.03,21832.0,47.2635,47.2635,47.2023,47.2373,21832.0
2017-02-03 15:30:00,54.03,54.05,54.01,54.05,24217.0,47.2373,47.2548,47.2198,47.2548,24217.0
2017-02-03 15:40:00,54.05,54.08,54.02,54.05,31046.0,47.2548,47.281,47.2286,47.2548,31046.0
2017-02-03 15:50:00,54.06,54.07,53.99,54.01,81943.0,47.2635,47.2723,47.2023,47.2198,81943.0
2017-02-06 09:30:00,53.82,53.98,53.82,53.95,9914.0,47.0537,47.1936,47.0537,47.1674,9914.0
2017-02-06 09:40:00,53.93,54.06,53.93,54.06,6733.0,47.1499,47.2635,47.1499,47.2635,6733.0
2017-02-06 09:50:00,54.06,54.16,54.02,54.02,6038.0,47.2635,47.351,47.2286,47.2286,6038.0
2017-02-06 10:00:00,54.0,54.05,53.96,53.99,9815.0,47.2111,47.2548,47.1761,47.2023,9815.0
2017-02-06 10:10:00,54.02,54.2,54.02,54.12,4947.0,47.2286,47.3859,47.2286,47.316,4947.0
2017-02-06 10:20:00,54.11,54.19,54.1,54.16,4566.0,47.3072,47.3772,47.2985,47.351,4566.0
2017-02-06 10:30:00,54.13,54.13,54.03,54.08,7901.0,47.3247,47.3247,47.2373,47.281,7901.0
2017-02-06 10:40:00,54.05,54.11,54.04,54.07,12808.0,47.2548,47.3072,47.246,47.2723,12808.0
2017-02-06 10:50:00,54.08,54.15,54.07,54.12,4605.0,47.281,47.3422,47.2723,47.316,4605.0
2017-02-06 11:00:00,54.11,54.18,54.1,54.17,7322.0,47.3072,47.3684,47.2985,47.3597,7322.0
2017-02-06 11:10:00,54.16,54.17,54.1,54.1,3206.0,47.351,47.3597,47.2985,47.2985,3206.0
2017-02-06 11:20:00,54.09,54.14,54.09,54.12,9423.0,47.2898,47.3335,47.2898,47.316,9423.0
2017-02-06 11:30:00,54.13,54.13,54.06,54.12,4047.0,47.3247,47.3247,47.2635,47.316,4047.0
2017-02-06 11:40:00,54.12,54.13,54.06,54.06,6554.0,47.316,47.3247,47.2635,47.2635,6554.0
2017-02-06 11:50:00,54.07,54.09,54.02,54.06,6683.0,47.2723,47.2898,47.2286,47.2635,6683.0
2017-02-06 12:00:00,54.05,54.08,54.04,54.04,2990.0,47.2548,47.281,47.246,47.246,2990.0
2017-02-06 12:10:00,54.05,54.07,54.03,54.03,7494.0,47.2548,47.2723,47.2373,47.2373,7494.0
2017-02-06 12:20:00,54.04,54.04,54.0,54.02,1400.0,47.246,47.246,47.2111,47.2286,1400.0
2017-02-06 12:30:00,54.01,54.02,54.0,54.02,2764.0,47.2198,47.2286,47.2111,47.2286,2764.0
2017-02-06 12:40:00,54.03,54.05,54.01,54.04,10243.0,47.2373,47.2548,47.2198,47.246,10243.0
2017-02-06 12:50:00,54.04,54.07,54.01,54.01,5692.0,47.246,47.2723,47.2198,47.2198,5692.0
2017-02-06 13:00:00,54.02,54.05,54.0,54.04,7143.0,47.2286,47.2548,47.2111,47.246,7143.0
2017-02-06 13:10:00,54.04,54.06,54.02,54.03,2818.0,47.246,47.2635,47.2286,47.2373,2818.0
2017-02-06 13:20:00,54.03,54.1,54.03,54.08,4905.0,47.2373,47.2985,47.2373,47.281,4905.0
2017-02-06 13:30:00,54.08,54.1,54.06,54.07,9174.0,47.281,47.2985,47.2635,47.2723,9174.0
2017-02-06 13:40:00,54.06,54.08,54.04,54.07,5236.0,47.2635,47.281,47.246,47.2723,5236.0
2017-02-06 13:50:00,54.07,54.13,54.07,54.09,9324.0,47.2723,47.3247,47.2723,47.2898,9324.0
2017-02-06 14:00:00,54.08,54.08,54.0,54.02,5121.0,47.281,47.281,47.2111,47.2286,5121.0
2017-02-06 14:10:00,54.02,54.03,54.01,54.01,3414.0,47.2286,47.2373,47.2198,47.2198,3414.0
2017-02-06 14:20:00,54.01,54.02,53.98,53.99,5066.0,47.2198,47.2286,47.1936,47.2023,5066.0
2017-02-06 14:30:00,53.99,54.02,53.95,53.95,5874.0,47.2023,47.2286,47.1674,47.1674,5874.0
2017-02-06 14:40:00,53.95,53.98,53.94,53.96,5946.0,47.1674,47.1936,47.1586,47.1761,5946.0
2017-02-06 14:50:00,53.94,54.0,53.94,54.0,9409.0,47.1586,47.2111,47.1586,47.2111,9409.0
2017-02-06 15:00:00,53.99,54.03,53.97,54.01,8221.0,47.2023,47.2373,47.1848,47.2198,8221.0
2017-02-06 15:10:00,54.01,54.04,54.01,54.03,8334.0,47.2198,47.246,47.2198,47.2373,8334.0
2017-02-06 15:20:00,54.03,54.04,53.98,53.99,5404.0,47.2373,47.246,47.1936,47.2023,5404.0
2017-02-06 15:30:00,54.0,54.02,53.98,54.02,8955.0,47.2111,47.2286,47.1936,47.2286,8955.0
2017-02-06 15:40:00,54.02,54.03,53.99,54.01,18016.0,47.2286,47.2373,47.2023,47.2198,18016.0
2017-02-06 15:50:00,54.01,54.04,53.99,54.02,31950.0,47.2198,47.246,47.2023,47.2286,31950.0
2017-02-07 09:30:00,54.28,54.28,54.08,54.18,11074.0,47.4559,47.4559,47.281,47.3684,11074.0
2017-02-07 09:40:00,54.21,54.21,54.1,54.15,8707.0,47.3947,47.3947,47.2985,47.3422,8707.0
2017-02-07 09:50:00,54.2,54.2,54.03,54.06,12014.0,47.3859,47.3859,47.2373,47.2635,12014.0
2017-02-07 10:00:00,54.06,54.1,54.01,54.05,9556.0,47.2635,47.2985,47.2198,47.2548,9556.0
2017-02-07 10:10:00,54.03,54.06,53.96,53.98,5786.0,47.2373,47.2635,47.1761,47.1936,5786.0
2017-02-07 10:20:00,53.96,54.0,53.94,53.97,4596.0,47.1761,47.2111,47.1586,47.1848,4596.0
2017-02-07 10:30:00,53.96,53.96,53.89,53.9,6139.0,47.1761,47.1761,47.1149,47.1236,6139.0
2017-02-07 10:40:00,53.89,53.92,53.85,53.88,11658.0,47.1149,47.1411,47.0799,47.1062,11658.0
2017-02-07 10:50:00,53.89,53.96,53.88,53.91,4871.0,47.1149,47.1761,47.1062,47.1324,4871.0
2017-02-07 11:00:00,53.91,53.95,53.9,53.9,3317.0,47.1324,47.1674,47.1236,47.1236,3317.0
2017-02-07 11:10:00,53.91,53.92,53.86,53.86,3023.0,47.1324,47.1411,47.0887,47.0887,3023.0
2017-02-07 11:20:00,53.85,53.85,53.77,53.81,6951.0,47.0799,47.0799,47.01,47.045,6951.0
2017-02-07 11:30:00,53.81,53.9,53.81,53.9,13023.0,47.045,47.1236,47.045,47.1236,13023.0
2017-02-07 11:40:00,53.9,53.96,53.9,53.92,17170.0,47.1236,47.1761,47.1236,47.1411,17170.0
2017-02-07 11:50:00,53.92,53.93,53.91,53.91,4221.0,47.1411,47.1499,47.1324,47.1324,4221.0
2017-02-07 12:00:00,53.92,53.99,53.92,53.98,7021.0,47.1411,47.2023,47.1411,47.1936,7021.0
2017-02-07 12:10:00,53.99,54.02,53.99,54.02,5494.0,47.2023,47.2286,47.2023,47.2286,5494.0
2017-02-07 12:20:00,54.02,54.02,53.92,53.92,5681.0,47.2286,47.2286,47.1411,47.1411,5681.0
2017-02-07 12:30:00,53.92,53.97,53.91,53.97,5849.0,47.1411,47.1848,47.1324,47.1848,5849.0
2017-02-07 12:40:00,53.98,53.98,53.87,53.87,6203.0,47.1936,47.1936,47.0974,47.0974,6203.0
2017-02-07 12:50:00,53.88,53.93,53.86,53.86,9688.0,47.1062,47.1499,47.0887,47.0887,9688.0
2017-02-07 13:00:00,53.86,53.9,53.86,53.88,6528.0,47.0887,47.1236,47.0887,47.1062,6528.0
2017-02-07 13:10:00,53.88,53.9,53.85,53.86,18885.0,47.1062,47.1236,47.0799,47.0887,18885.0
2017-02-07 13:20:00,53.87,53.92,53.86,53.87,6222.0,47.0974,47.1411,47.0887,47.0974,6222.0
2017-02-07 13:30:00,53.87,53.9,53.87,53.9,3620.0,47.0974,47.1236,47.0974,47.1236,3620.0
2017-02-07 13:40:00,53.89,53.9,53.88,53.9,3666.0,47.1149,47.1236,47.1062,47.1236,3666.0
2017-02-07 13:50:00,53.9,53.94,53.9,53.94,5224.0,47.1236,47.1586,47.1236,47.1586,5224.0
2017-02-07 14:00:00,53.93,53.96,53.91,53.91,7084.0,47.1499,47.1761,47.1324,47.1324,7084.0
2017-02-07 14:10:00,53.91,53.97,53.91,53.97,5900.0,47.1324,47.1848,47.1324,47.1848,5900.0
2017-02-07 14:20:00,53.98,54.01,53.96,54.0,8482.0,47.1936,47.2198,47.1761,47.2111,8482.0
2017-02-07 14:30:00,54.0,54.01,53.97,53.97,8031.0,47.2111,47.2198,47.1848,47.1848,8031.0
2017-02-07 14:40:00,53.97,53.98,53.96,53.97,7288.0,47.1848,47.1936,47.1761,47.1848,7288.0
2017-02-07 14:50:00,53.98,54.02,53.97,54.0,7477.0,47.1936,47.2286,47.1848,47.2111,7477.0
2017-02-07 15:00:00,54.0,54.05,54.0,54.03,5489.0,47.2111,47.2548,47.2111,47.2373,5489.0
2017-02-07 15:10:00,54.04,54.04,53.98,53.98,8121.0,47.246,47.246,47.1936,47.1936,8121.0
2017-02-07 15:20:00,53.99,54.0,53.95,53.96,14027.0,47.2023,47.2111,47.1674,47.1761,14027.0
2017-02-07 15:30:00,53.96,53.97,53.94,53.94,14080.0,47.1761,47.1848,47.1586,47.1586,14080.0
2017-02-07 15:40:00,53.95,53.96,53.93,53.93,16752.0,47.1674,47.1761,47.1499,47.1499,16752.0
2017-02-07 15:50:00,53.93,53.98,53.93,53.94,62885.0,47.1499,47.1936,47.1499,47.1586,62885.0
2017-02-08 09:30:00,53.84,53.84,53.63,53.66,7697.0,47.0712,47.0712,46.8876,46.9138,7697.0
2017-02-08 09:40:00,53.7,53.79,53.7,53.75,2000.0,46.9488,47.0275,46.9488,46.9925,2000.0
2017-02-08 09:50:00,53.74,53.83,53.73,53.83,4335.0,46.9838,47.0624,46.975,47.0624,4335.0
2017-02-08 10:00:00,53.82,53.86,53.77,53.81,2878.0,47.0537,47.0887,47.01,47.045,2878.0
2017-02-08 10:10:00,53.79,53.82,53.77,53.81,8305.0,47.0275,47.0537,47.01,47.045,8305.0
2017-02-08 10:20:00,53.82,53.9,53.81,53.87,5995.0,47.0537,47.1236,47.045,47.0974,5995.0
2017-02-08 10:30:00,53.87,53.89,53.78,53.78,9859.0,47.0974,47.1149,47.0187,47.0187,9859.0
2017-02-08 10:40:00,53.76,53.81,53.73,53.77,9845.0,47.0012,47.045,46.975,47.01,9845.0
2017-02-08 10:50:00,53.76,53.76,53.69,53.71,8031.0,47.0012,47.0012,46.94,46.9575,8031.0
2017-02-08 11:00:00,53.71,53.82,53.7,53.76,11376.0,46.9575,47.0537,46.9488,47.0012,11376.0
2017-02-08 11:10:00,53.77,53.83,53.74,53.79,4800.0,47.01,47.0624,46.9838,47.0275,4800.0
2017-02-08 11:20:00,53.8,53.81,53.73,53.74,4137.0,47.0362,47.045,46.975,46.9838,4137.0
2017-02-08 11:30:00,53.72,53.91,53.72,53.88,34591.0,46.9663,47.1324,46.9663,47.1062,34591.0
2017-02-08 11:40:00,53.88,53.94,53.88,53.9,10689.0,47.1062,47.1586,47.1062,47.1236,10689.0
2017-02-08 11:50:00,53.89,53.89,53.82,53.82,6008.0,47.1149,47.1149,47.0537,47.0537,6008.0
2017-02-08 12:00:00,53.84,53.93,53.84,53.91,3593.0,47.0712,47.1499,47.0712,47.1324,3593.0
2017-02-08 12:10:00,53.91,53.92,53.9,53.92,4752.0,47.1324,47.1411,47.1236,47.1411,4752.0
2017-02-08 12:20:00,53.92,53.96,53.91,53.92,10356.0,47.1411,47.1761,47.1324,47.1411,10356.0
2017-02-08 12:30:00,53.93,53.94,53.89,53.93,8969.0,47.1499,47.1586,47.1149,47.1499,8969.0
2017-02-08 12:40:00,53.93,53.96,53.9,53.93,4745.0,47.1499,47.1761,47.1236,47.1499,4745.0
2017-02-08 12:50:00,53.94,53.95,53.93,53.94,5818.0,47.1586,47.1674,47.1499,47.1586,5818.0
2017-02-08 13:00:00,53.94,54.0,53.94,53.98,3522.0,47.1586,47.2111,47.1586,47.1936,3522.0
2017-02-08 13:10:00,53.97,53.98,53.94,53.97,3100.0,47.1848,47.1936,47.1586,47.1848,3100.0
2017-02-08 13:20:00,53.96,54.0,53.95,53.95,4125.0,47.1761,47.2111,47.1674,47.1674,4125.0
2017-02-08 13:30:00,53.98,54.04,53.98,54.02,3737.0,47.1936,47.246,47.1936,47.2286,3737.0
2017-02-08 13:40:00,54.01,54.08,53.98,54.07,10405.0,47.2198,47.281,47.1936,47.2723,10405.0
2017-02-08 13:50:00,54.07,54.07,54.02,54.03,4473.0,47.2723,47.2723,47.2286,47.2373,4473.0
2017-02-08 14:00:00,54.04,54.06,54.01,54.01,4445.0,47.246,47.2635,47.2198,47.2198,4445.0
2017-02-08 14:10:00,53.99,54.02,53.95,54.01,12721.0,47.2023,47.2286,47.1674,47.2198,12721.0
2017-02-08 14:20:00,54.01,54.01,53.96,53.96,8483.0,47.2198,47.2198,47.1761,47.1761,8483.0
2017-02-08 14:30:00,53.96,53.98,53.93,53.96,22830.0,47.1761,47.1936,47.1499,47.1761,22830.0
2017-02-08 14:40:00,53.95,53.97,53.94,53.97,28163.0,47.1674,47.1848,47.1586,47.1848,28163.0
2017-02-08 14:50:00,53.96,54.02,53.95,53.95,9046.0,47.1761,47.2286,47.1674,47.1674,9046.0
2017-02-08 15:00:00,53.96,53.98,53.92,53.97,21070.0,47.1761,47.1936,47.1411,47.1848,21070.0
2017-02-08 15:10:00,53.96,53.99,53.94,53.96,15229.0,47.1761,47.2023,47.1586,47.1761,15229.0
2017-02-08 15:20:00,53.95,53.95,53.91,53.95,19648.0,47.1674,47.1674,47.1324,47.1674,19648.0
2017-02-08 15:30:00,53.94,54.0,53.93,54.0,13348.0,47.1586,47.2111,47.1499,47.2111,13348.0
2017-02-08 15:40:00,54.0,54.05,53.99,54.02,30932.0,47.2111,47.2548,47.2023,47.2286,30932.0
2017-02-08 15:50:00,54.03,54.06,54.0,54.06,47258.0,47.2373,47.2635,47.2111,47.2635,47258.0
2017-02-09 09:30:00,54.15,54.17,54.07,54.11,9392.0,47.3422,47.3597,47.2723,47.3072,9392.0
2017-02-09 09:40:00,54.16,54.26,54.13,54.25,27113.0,47.351,47.4384,47.3247,47.4296,27113.0
2017-02-09 09:50:00,54.3,54.38,54.26,54.38,9491.0,47.4734,47.5433,47.4384,47.5433,9491.0
2017-02-09 10:00:00,54.38,54.45,54.29,54.32,10612.0,47.5433,47.6045,47.4646,47.4908,10612.0
2017-02-09 10:10:00,54.32,54.46,54.31,54.44,5153.0,47.4908,47.6132,47.4821,47.5958,5153.0
2017-02-09 10:20:00,54.43,54.54,54.42,54.46,12416.0,47.587,47.6832,47.5783,47.6132,12416.0
2017-02-09 10:30:00,54.48,54.5,54.41,54.43,10892.0,47.6307,47.6482,47.5695,47.587,10892.0
2017-02-09 10:40:00,54.43,54.54,54.43,54.5,11398.0,47.587,47.6832,47.587,47.6482,11398.0
2017-02-09 10:50:00,54.47,54.58,54.46,54.58,16251.0,47.622,47.7182,47.6132,47.7182,16251.0
2017-02-09 11:00:00,54.58,54.59,54.53,54.56,10198.0,47.7182,47.7269,47.6744,47.7007,10198.0
2017-02-09 11:10:00,54.57,54.66,54.57,54.63,13409.0,47.7094,47.7881,47.7094,47.7619,13409.0
2017-02-09 11:20:00,54.63,54.75,54.63,54.74,20341.0,47.7619,47.8668,47.7619,47.858,20341.0
2017-02-09 11:30:00,54.74,54.74,54.64,54.65,10951.0,47.858,47.858,47.7706,47.7794,10951.0
2017-02-09 11:40:00,54.65,54.67,54.55,54.55,8474.0,47.7794,47.7968,47.6919,47.6919,8474.0
2017-02-09 11:50:00,54.55,54.61,54.55,54.58,10318.0,47.6919,47.7444,47.6919,47.7182,10318.0
2017-02-09 12:00:00,54.58,54.62,54.58,54.59,14465.0,47.7182,47.7531,47.7182,47.7269,14465.0
2017-02-09 12:10:00,54.63,54.65,54.59,54.61,4963.0,47.7619,47.7794,47.7269,47.7444,4963.0
2017-02-09 12:20:00,54.61,54.62,54.54,54.56,5460.0,47.7444,47.7531,47.6832,47.7007,5460.0
2017-02-09 12:30:00,54.57,54.61,54.53,54.6,7037.0,47.7094,47.7444,47.6744,47.7356,7037.0
2017-02-09 12:40:00,54.59,54.64,54.59,54.6,7667.0,47.7269,47.7706,47.7269,47.7356,7667.0
2017-02-09 12:50:00,54.61,54.61,54.58,54.59,4178.0,47.7444,47.7444,47.7182,47.7269,4178.0
2017-02-09 13:00:00,54.58,54.58,54.53,54.55,7599.0,47.7182,47.7182,47.6744,47.6919,7599.0
2017-02-09 13:10:00,54.54,54.59,54.54,54.56,4681.0,47.6832,47.7269,47.6832,47.7007,4681.0
2017-02-09 13:20:00,54.54,54.57,54.52,54.57,5189.0,47.6832,47.7094,47.6657,47.7094,5189.0
2017-02-09 13:30:00,54.58,54.58,54.5,54.5,3151.0,47.7182,47.7182,47.6482,47.6482,3151.0
2017-02-09 13:40:00,54.51,54.57,54.51,54.57,5671.0,47.657,47.7094,47.657,47.7094,5671.0
2017-02-09 13:50:00,54.56,54.62,54.55,54.61,10927.0,47.7007,47.7531,47.6919,47.7444,10927.0
2017-02-09 14:00:00,54.61,54.61,54.56,54.6,9052.0,47.7444,47.7444,47.7007,47.7356,9052.0
2017-02-09 14:10:00,54.58,54.62,54.56,54.58,9229.0,47.7182,47.7531,47.7007,47.7182,9229.0
2017-02-09 14:20:00,54.59,54.63,54.57,54.62,11494.0,47.7269,47.7619,47.7094,47.7531,11494.0
2017-02-09 14:30:00,54.62,54.67,54.61,54.65,8836.0,47.7531,47.7968,47.7444,47.7794,8836.0
2017-02-09 14:40:00,54.65,54.67,54.63,54.64,8870.0,47.7794,47.7968,47.7619,47.7706,8870.0
2017-02-09 14:50:00,54.64,54.64,54.6,54.63,12745.0,47.7706,47.7706,47.7356,47.7619,12745.0
2017-02-09 15:00:00,54.62,54.67,54.61,54.66,14705.0,47.7531,47.7968,47.7444,47.7881,14705.0
2017-02-09 15:10:00,54.66,54.68,54.64,54.68,17649.0,47.7881,47.8056,47.7706,47.8056,17649.0
2017-02-09 15:20:00,54.68,54.73,54.66,54.72,21365.0,47.8056,47.8493,47.7881,47.8406,21365.0
2017-02-09 15:30:00,54.72,54.73,54.63,54.66,24972.0,47.8406,47.8493,47.7619,47.7881,24972.0
2017-02-09 15:40:00,54.66,54.73,54.63,54.7,39025.0,47.7881,47.8493,47.7619,47.8231,39025.0
2017-02-09 15:50:00,54.69,54.72,54.69,54.7,65998.0,47.8143,47.8406,47.8143,47.8231,65998.0
2017-02-10 09:30:00,54.83,54.89,54.76,54.81,16205.0,47.9367,47.9892,47.8755,47.9192,16205.0
2017-02-10 09:40:00,54.79,54.82,54.63,54.65,8580.0,47.9018,47.928,47.7619,47.7794,8580.0
2017-02-10 09:50:00,54.65,54.66,54.49,54.51,13251.0,47.7794,47.7881,47.6395,47.657,13251.0
2017-02-10 10:00:00,54.52,54.58,54.47,54.58,13492.0,47.6657,47.7182,47.622,47.7182,13492.0
2017-02-10 10:10:00,54.61,54.62,54.53,54.54,8463.0,47.7444,47.7531,47.6744,47.6832,8463.0
2017-02-10 10:20:00,54.56,54.61,54.53,54.58,13997.0,47.7007,47.7444,47.6744,47.7182,13997.0
2017-02-10 10:30:00,54.58,54.62,54.56,54.61,10846.0,47.7182,47.7531,47.7007,47.7444,10846.0
2017-02-10 10:40:00,54.62,54.81,54.61,54.8,9570.0,47.7531,47.9192,47.7444,47.9105,9570.0
2017-02-10 10:50:00,54.78,54.88,54.78,54.87,8372.0,47.893,47.9804,47.893,47.9717,8372.0
2017-02-10 11:00:00,54.88,54.88,54.8,54.81,13321.0,47.9804,47.9804,47.9105,47.9192,13321.0
2017-02-10 11:10:00,54.81,54.95,54.81,54.94,9680.0,47.9192,48.0416,47.9192,48.0329,9680.0
2017-02-10 11:20:00,54.93,54.94,54.9,54.92,10288.0,48.0242,48.0329,47.9979,48.0154,10288.0
2017-02-10 11:30:00,54.9,54.98,54.89,54.93,29311.0,47.9979,48.0679,47.9892,48.0242,29311.0
2017-02-10 11:40:00,54.94,54.96,54.87,54.91,12418.0,48.0329,48.0504,47.9717,48.0067,12418.0
2017-02-10 11:50:00,54.9,54.91,54.84,54.87,8564.0,47.9979,48.0067,47.9455,47.9717,8564.0
2017-02-10 12:00:00,54.88,54.95,54.85,54.93,11163.0,47.9804,48.0416,47.9542,48.0242,11163.0
2017-02-10 12:10:00,54.95,54.98,54.94,54.94,12737.0,48.0416,48.0679,48.0329,48.0329,12737.0
2017-02-10 12:20:00,54.96,54.96,54.93,54.95,13220.0,48.0504,48.0504,48.0242,48.0416,13220.0
2017-02-10 12:30:00,54.95,54.98,54.94,54.94,11250.0,48.0416,48.0679,48.0329,48.0329,11250.0
2017-02-10 12:40:00,54.94,55.09,54.94,55.08,44737.0,48.0329,48.164,48.0329,48.1553,44737.0
2017-02-10 12:50:00,55.08,55.08,55.01,55.02,12853.0,48.1553,48.1553,48.0941,48.1028,12853.0
2017-02-10 13:00:00,55.02,55.09,55.02,55.08,7960.0,48.1028,48.164,48.1028,48.1553,7960.0
2017-02-10 13:10:00,55.08,55.13,55.04,55.1,10448.0,48.1553,48.199,48.1203,48.1728,10448.0
2017-02-10 13:20:00,55.1,55.14,55.07,55.13,14811.0,48.1728,48.2078,48.1466,48.199,14811.0
2017-02-10 13:30:00,55.14,55.18,55.13,55.17,6281.0,48.2078,48.2427,48.199,48.234,6281.0
2017-02-10 13:40:00,55.19,55.29,55.18,55.24,12256.0,48.2515,48.3389,48.2427,48.2952,12256.0
2017-02-10 13:50:00,55.24,55.26,55.16,55.16,10569.0,48.2952,48.3127,48.2252,48.2252,10569.0
2017-02-10 14:00:00,55.16,55.2,55.13,55.2,6972.0,48.2252,48.2602,48.199,48.2602,6972.0
2017-02-10 14:10:00,55.19,55.28,55.17,55.27,13035.0,48.2515,48.3302,48.234,48.3214,13035.0
2017-02-10 14:20:00,55.28,55.29,55.26,55.27,10288.0,48.3302,48.3389,48.3127,48.3214,10288.0
2017-02-10 14:30:00,55.26,55.3,55.23,55.25,16636.0,48.3127,48.3476,48.2864,48.3039,16636.0
2017-02-10 14:40:00,55.25,55.28,55.24,55.27,15662.0,48.3039,48.3302,48.2952,48.3214,15662.0
2017-02-10 14:50:00,55.28,55.28,55.22,55.25,19591.0,48.3302,48.3302,48.2777,48.3039,19591.0
2017-02-10 15:00:00,55.25,55.27,55.24,55.25,14456.0,48.3039,48.3214,48.2952,48.3039,14456.0
2017-02-10 15:10:00,55.24,55.27,55.21,55.26,19425.0,48.2952,48.3214,48.269,48.3127,19425.0
2017-02-10 15:20:00,55.25,55.28,55.22,55.24,22138.0,48.3039,48.3302,48.2777,48.2952,22138.0
2017-02-10 15:30:00,55.24,55.31,55.24,55.24,25627.0,48.2952,48.3564,48.2952,48.2952,25627.0
2017-02-10 15:40:00,55.25,55.28,55.23,55.25,52230.0,48.3039,48.3302,48.2864,48.3039,52230.0
2017-02-10 15:50:00,55.25,55.25,55.17,55.18,77654.0,48.3039,48.3039,48.234,48.2427,77654.0
2017-02-13 09:30:00,55.35,55.42,55.16,55.36,10510.0,48.3914,48.4526,48.2252,48.4001,10510.0
2017-02-13 09:40:00,55.4,55.43,55.21,55.23,3588.0,48.4351,48.4613,48.269,48.2864,3588.0
2017-02-13 09:50:00,55.22,55.27,55.16,55.25,9840.0,48.2777,48.3214,48.2252,48.3039,9840.0
2017-02-13 10:00:00,55.27,55.5,55.26,55.5,10061.0,48.3214,48.5225,48.3127,48.5225,10061.0
2017-02-13 10:10:00,55.49,55.61,55.44,55.6,28055.0,48.5138,48.6187,48.47,48.6099,28055.0
2017-02-13 10:20:00,55.58,55.59,55.44,55.44,12812.0,48.5924,48.6012,48.47,48.47,12812.0
2017-02-13 10:30:00,55.45,55.56,55.45,55.52,10792.0,48.4788,48.575,48.4788,48.54,10792.0
2017-02-13 10:40:00,55.53,55.55,55.52,55.53,3347.0,48.5487,48.5662,48.54,48.5487,3347.0
2017-02-13 10:50:00,55.53,55.62,55.52,55.6,15879.0,48.5487,48.6274,48.54,48.6099,15879.0
2017-02-13 11:00:00,55.6,55.64,55.55,55.63,10475.0,48.6099,48.6449,48.5662,48.6362,10475.0
2017-02-13 11:10:00,55.62,55.63,55.54,55.54,7478.0,48.6274,48.6362,48.5575,48.5575,7478.0
2017-02-13 11:20:00,55.55,55.67,55.55,55.61,24618.0,48.5662,48.6711,48.5662,48.6187,24618.0
2017-02-13 11:30:00,55.62,55.69,55.62,55.64,11585.0,48.6274,48.6886,48.6274,48.6449,11585.0
2017-02-13 11:40:00,55.64,55.66,55.61,55.61,5977.0,48.6449,48.6624,48.6187,48.6187,5977.0
2017-02-13 11:50:00,55.63,55.67,55.55,55.55,8712.0,48.6362,48.6711,48.5662,48.5662,8712.0
2017-02-13 12:00:00,55.54,55.57,55.51,55.57,14613.0,48.5575,48.5837,48.5312,48.5837,14613.0
2017-02-13 12:10:00,55.56,55.57,55.5,55.54,5602.0,48.575,48.5837,48.5225,48.5575,5602.0
2017-02-13 12:20:00,55.54,55.54,55.49,55.52,5958.0,48.5575,48.5575,48.5138,48.54,5958.0
2017-02-13 12:30:00,55.52,55.56,55.5,55.56,10304.0,48.54,48.575,48.5225,48.575,10304.0
2017-02-13 12:40:00,55.55,55.58,55.51,55.51,7833.0,48.5662,48.5924,48.5312,48.5312,7833.0
2017-02-13 12:50:00,55.51,55.57,55.51,55.53,6913.0,48.5312,48.5837,48.5312,48.5487,6913.0
2017-02-13 13:00:00,55.55,55.57,55.52,55.57,3965.0,48.5662,48.5837,48.54,48.5837,3965.0
2017-02-13 13:10:00,55.59,55.63,55.58,55.63,4492.0,48.6012,48.6362,48.5924,48.6362,4492.0
2017-02-13 13:20:00,55.64,55.68,55.62,55.68,5069.0,48.6449,48.6799,48.6274,48.6799,5069.0
2017-02-13 13:30:00,55.68,55.74,55.66,55.66,17748.0,48.6799,48.7323,48.6624,48.6624,17748.0
2017-02-13 13:40:00,55.66,55.69,55.62,55.64,8619.0,48.6624,48.6886,48.6274,48.6449,8619.0
2017-02-13 13:50:00,55.63,55.64,55.58,55.58,6308.0,48.6362,48.6449,48.5924,48.5924,6308.0
2017-02-13 14:00:00,55.59,55.64,55.58,55.64,5660.0,48.6012,48.6449,48.5924,48.6449,5660.0
2017-02-13 14:10:00,55.67,55.68,55.6,55.62,5720.0,48.6711,48.6799,48.6099,48.6274,5720.0
2017-02-13 14:20:00,55.62,55.63,55.59,55.62,7551.0,48.6274,48.6362,48.6012,48.6274,7551.0
2017-02-13 14:30:00,55.62,55.64,55.61,55.64,5744.0,48.6274,48.6449,48.6187,48.6449,5744.0
2017-02-13 14:40:00,55.63,55.67,55.62,55.64,9210.0,48.6362,48.6711,48.6274,48.6449,9210.0
2017-02-13 14:50:00,55.65,55.66,55.63,55.64,7121.0,48.6536,48.6624,48.6362,48.6449,7121.0
2017-02-13 15:00:00,55.64,55.69,55.64,55.66,13010.0,48.6449,48.6886,48.6449,48.6624,13010.0
2017-02-13 15:10:00,55.67,55.69,55.65,55.69,24059.0,48.6711,48.6886,48.6536,48.6886,24059.0
2017-02-13 15:20:00,55.69,55.71,55.62,55.63,25445.0,48.6886,48.7061,48.6274,48.6362,25445.0
2017-02-13 15:30:00,55.64,55.64,55.59,55.63,14441.0,48.6449,48.6449,48.6012,48.6362,14441.0
2017-02-13 15:40:00,55.62,55.64,55.6,55.62,19642.0,48.6274,48.6449,48.6099,48.6274,19642.0
2017-02-13 15:50:00,55.62,55.63,55.55,55.55,58001.0,48.6274,48.6362,48.5662,48.5662,58001.0
2017-02-14 09:30:00,55.26,55.51,55.19,55.49,21701.0,48.3127,48.5312,48.2515,48.5138,21701.0
2017-02-14 09:40:00,55.48,55.49,55.35,55.4,5470.0,48.505,48.5138,48.3914,48.4351,5470.0
2017-02-14 09:50:00,55.36,55.38,55.28,55.3,5428.0,48.4001,48.4176,48.3302,48.3476,5428.0
2017-02-14 10:00:00,55.38,55.45,55.32,55.37,5404.0,48.4176,48.4788,48.3651,48.4088,5404.0
2017-02-14 10:10:00,55.37,55.48,55.34,55.43,5704.0,48.4088,48.505,48.3826,48.4613,5704.0
2017-02-14 10:20:00,55.44,55.52,55.41,55.48,25120.0,48.47,48.54,48.4438,48.505,25120.0
2017-02-14 10:30:00,55.49,55.54,55.46,55.54,15027.0,48.5138,48.5575,48.4875,48.5575,15027.0
2017-02-14 10:40:00,55.52,55.59,55.49,55.57,14063.0,48.54,48.6012,48.5138,48.5837,14063.0
2017-02-14 10:50:00,55.58,55.61,55.49,55.52,10796.0,48.5924,48.6187,48.5138,48.54,10796.0
2017-02-14 11:00:00,55.53,55.53,55.4,55.45,11038.0,48.5487,48.5487,48.4351,48.4788,11038.0
2017-02-14 11:10:00,55.47,55.57,55.47,55.56,7016.0,48.4963,48.5837,48.4963,48.575,7016.0
2017-02-14 11:20:00,55.56,55.56,55.49,55.52,7135.0,48.575,48.575,48.5138,48.54,7135.0
2017-02-14 11:30:00,55.52,55.52,55.42,55.42,6527.0,48.54,48.54,48.4526,48.4526,6527.0
2017-02-14 11:40:00,55.43,55.43,55.38,55.42,8675.0,48.4613,48.4613,48.4176,48.4526,8675.0
2017-02-14 11:50:00,55.43,55.55,55.42,55.54,10271.0,48.4613,48.5662,48.4526,48.5575,10271.0
2017-02-14 12:00:00,55.53,55.55,55.51,55.51,6617.0,48.5487,48.5662,48.5312,48.5312,6617.0
2017-02-14 12:10:00,55.51,55.52,55.49,55.49,5602.0,48.5312,48.54,48.5138,48.5138,5602.0
2017-02-14 12:20:00,55.5,55.53,55.49,55.49,7864.0,48.5225,48.5487,48.5138,48.5138,7864.0
2017-02-14 12:30:00,55.5,55.56,55.48,55.55,18057.0,48.5225,48.575,48.505,48.5662,18057.0
2017-02-14 12:40:00,55.55,55.6,55.55,55.57,10171.0,48.5662,48.6099,48.5662,48.5837,10171.0
2017-02-14 12:50:00,55.57,55.69,55.57,55.68,5260.0,48.5837,48.6886,48.5837,48.6799,5260.0
2017-02-14 13:00:00,55.66,55.79,55.65,55.79,13346.0,48.6624,48.776,48.6536,48.776,13346.0
2017-02-14 13:10:00,55.78,55.78,55.66,55.66,8941.0,48.7673,48.7673,48.6624,48.6624,8941.0
2017-02-14 13:20:00,55.65,55.66,55.62,55.66,8910.0,48.6536,48.6624,48.6274,48.6624,8910.0
2017-02-14 13:30:00,55.66,55.66,55.59,55.61,5890.0,48.6624,48.6624,48.6012,48.6187,5890.0
2017-02-14 13:40:00,55.6,55.63,55.6,55.61,6335.0,48.6099,48.6362,48.6099,48.6187,6335.0
2017-02-14 13:50:00,55.61,55.65,55.59,55.64,6813.0,48.6187,48.6536,48.6012,48.6449,6813.0
2017-02-14 14:00:00,55.63,55.71,55.62,55.69,11064.0,48.6362,48.7061,48.6274,48.6886,11064.0
2017-02-14 14:10:00,55.69,55.72,55.68,55.7,6489.0,48.6886,48.7148,48.6799,48.6973,6489.0
2017-02-14 14:20:00,55.69,55.72,55.67,55.67,8419.0,48.6886,48.7148,48.6711,48.6711,8419.0
2017-02-14 14:30:00,55.66,55.67,55.64,55.66,39441.0,48.6624,48.6711,48.6449,48.6624,39441.0
2017-02-14 14:40:00,55.65,55.68,55.56,55.58,40634.0,48.6536,48.6799,48.575,48.5924,40634.0
2017-02-14 14:50:00,55.58,55.59,55.51,55.54,16343.0,48.5924,48.6012,48.5312,48.5575,16343.0
2017-02-14 15:00:00,55.56,55.57,55.5,55.56,17980.0,48.575,48.5837,48.5225,48.575,17980.0
2017-02-14 15:10:00,55.55,55.56,55.53,55.55,12508.0,48.5662,48.575,48.5487,48.5662,12508.0
2017-02-14 15:20:00,55.55,55.56,55.52,55.53,15776.0,48.5662,48.575,48.54,48.5487,15776.0
2017-02-14 15:30:00,55.53,55.57,55.49,55.57,16283.0,48.5487,48.5837,48.5138,48.5837,16283.0
2017-02-14 15:40:00,55.56,55.61,55.56,55.6,43122.0,48.575,48.6187,48.575,48.6099,43122.0
2017-02-14 15:50:00,55.61,55.63,55.53,55.57,100665.0,48.6187,48.6362,48.5487,48.5837,100665.0
2017-02-15 09:30:00,55.56,55.65,55.49,55.52,17759.0,48.575,48.6536,48.5138,48.54,17759.0
2017-02-15 09:40:00,55.5,55.6,55.5,55.56,2666.0,48.5225,48.6099,48.5225,48.575,2666.0
2017-02-15 09:50:00,55.58,55.58,55.36,55.46,11443.0,48.5924,48.5924,48.4001,48.4875,11443.0
2017-02-15 10:00:00,55.43,55.52,55.41,55.5,2873.0,48.4613,48.54,48.4438,48.5225,2873.0
2017-02-15 10:10:00,55.48,55.52,55.4,55.52,5093.0,48.505,48.54,48.4351,48.54,5093.0
2017-02-15 10:20:00,55.51,55.53,55.45,55.51,6039.0,48.5312,48.5487,48.4788,48.5312,6039.0
2017-02-15 10:30:00,55.51,55.59,55.51,55.57,3817.0,48.5312,48.6012,48.5312,48.5837,3817.0
2017-02-15 10:40:00,55.55,55.59,55.53,55.57,6923.0,48.5662,48.6012,48.5487,48.5837,6923.0
2017-02-15 10:50:00,55.55,55.58,55.47,55.5,9245.0,48.5662,48.5924,48.4963,48.5225,9245.0
2017-02-15 11:00:00,55.51,55.57,55.48,55.54,8135.0,48.5312,48.5837,48.505,48.5575,8135.0
2017-02-15 11:10:00,55.51,55.6,55.48,55.6,8138.0,48.5312,48.6099,48.505,48.6099,8138.0
2017-02-15 11:20:00,55.59,55.65,55.57,55.64,10347.0,48.6012,48.6536,48.5837,48.6449,10347.0
2017-02-15 11:30:00,55.64,55.68,55.55,55.57,13927.0,48.6449,48.6799,48.5662,48.5837,13927.0
2017-02-15 11:40:00,55.55,55.56,55.46,55.49,7176.0,48.5662,48.575,48.4875,48.5138,7176.0
2017-02-15 11:50:00,55.49,55.53,55.47,55.53,6133.0,48.5138,48.5487,48.4963,48.5487,6133.0
2017-02-15 12:00:00,55.53,55.58,55.5,55.51,8619.0,48.5487,48.5924,48.5225,48.5312,8619.0
2017-02-15 12:10:00,55.51,55.54,55.49,55.5,4428.0,48.5312,48.5575,48.5138,48.5225,4428.0
2017-02-15 12:20:00,55.49,55.53,55.47,55.53,4808.0,48.5138,48.5487,48.4963,48.5487,4808.0
2017-02-15 12:30:00,55.52,55.56,55.51,55.55,5482.0,48.54,48.575,48.5312,48.5662,5482.0
2017-02-15 12:40:00,55.54,55.56,55.52,55.52,4342.0,48.5575,48.575,48.54,48.54,4342.0
2017-02-15 12:50:00,55.53,55.57,55.53,55.55,4833.0,48.5487,48.5837,48.5487,48.5662,4833.0
2017-02-15 13:00:00,55.55,55.6,55.54,55.55,3901.0,48.5662,48.6099,48.5575,48.5662,3901.0
2017-02-15 13:10:00,55.55,55.56,55.5,55.54,6241.0,48.5662,48.575,48.5225,48.5575,6241.0
2017-02-15 13:20:00,55.55,55.58,55.54,55.57,5354.0,48.5662,48.5924,48.5575,48.5837,5354.0
2017-02-15 13:30:00,55.57,55.61,55.56,55.57,6737.0,48.5837,48.6187,48.575,48.5837,6737.0
2017-02-15 13:40:00,55.57,55.61,55.57,55.6,4161.0,48.5837,48.6187,48.5837,48.6099,4161.0
2017-02-15 13:50:00,55.6,55.7,55.58,55.66,9720.0,48.6099,48.6973,48.5924,48.6624,9720.0
2017-02-15 14:00:00,55.66,55.71,55.66,55.7,5635.0,48.6624,48.7061,48.6624,48.6973,5635.0
2017-02-15 14:10:00,55.69,55.69,55.63,55.64,6771.0,48.6886,48.6886,48.6362,48.6449,6771.0
2017-02-15 14:20:00,55.64,55.7,55.64,55.69,4194.0,48.6449,48.6973,48.6449,48.6886,4194.0
2017-02-15 14:30:00,55.69,55.72,55.68,55.72,5502.0,48.6886,48.7148,48.6799,48.7148,5502.0
2017-02-15 14:40:00,55.71,55.76,55.7,55.7,6285.0,48.7061,48.7498,48.6973,48.6973,6285.0
2017-02-15 14:50:00,55.7,55.71,55.68,55.69,6612.0,48.6973,48.7061,48.6799,48.6886,6612.0
2017-02-15 15:00:00,55.69,55.76,55.68,55.76,21660.0,48.6886,48.7498,48.6799,48.7498,21660.0
2017-02-15 15:10:00,55.77,55.89,55.76,55.87,8953.0,48.7585,48.8635,48.7498,48.846,8953.0
2017-02-15 15:20:00,55.87,55.87,55.81,55.81,13879.0,48.846,48.846,48.7935,48.7935,13879.0
2017-02-15 15:30:00,55.82,55.85,55.8,55.85,13891.0,48.8023,48.8285,48.7848,48.8285,13891.0
2017-02-15 15:40:00,55.84,55.88,55.82,55.88,10758.0,48.8197,48.8547,48.8023,48.8547,10758.0
2017-02-15 15:50:00,55.87,55.87,55.81,55.83,50943.0,48.846,48.846,48.7935,48.811,50943.0
2017-02-16 09:30:00,55.82,55.99,55.78,55.96,12010.0,48.8023,48.9509,48.7673,48.9247,12010.0
2017-02-16 09:40:00,55.97,56.07,55.89,56.05,30993.0,48.9334,49.0208,48.8635,49.0033,30993.0
2017-02-16 09:50:00,56.06,56.09,55.99,56.05,5054.0,49.0121,49.0383,48.9509,49.0033,5054.0
2017-02-16 10:00:00,56.04,56.12,55.99,56.12,9513.0,48.9946,49.0645,48.9509,49.0645,9513.0
2017-02-16 10:10:00,56.1,56.1,56.04,56.06,5264.0,49.0471,49.0471,48.9946,49.0121,5264.0
2017-02-16 10:20:00,56.01,56.04,55.99,56.04,8401.0,48.9684,48.9946,48.9509,48.9946,8401.0
2017-02-16 10:30:00,56.03,56.19,56.03,56.18,11500.0,48.9859,49.1257,48.9859,49.117,11500.0
2017-02-16 10:40:00,56.19,56.2,56.04,56.04,9779.0,49.1257,49.1345,48.9946,48.9946,9779.0
2017-02-16 10:50:00,56.03,56.1,55.98,56.1,11364.0,48.9859,49.0471,48.9421,49.0471,11364.0
2017-02-16 11:00:00,56.09,56.09,55.98,56.04,7489.0,49.0383,49.0383,48.9421,48.9946,7489.0
2017-02-16 11:10:00,56.01,56.11,55.99,56.08,6911.0,48.9684,49.0558,48.9509,49.0296,6911.0
2017-02-16 11:20:00,56.1,56.16,56.1,56.15,12145.0,49.0471,49.0995,49.0471,49.0908,12145.0
2017-02-16 11:30:00,56.15,56.21,56.12,56.13,13996.0,49.0908,49.1432,49.0645,49.0733,13996.0
2017-02-16 11:40:00,56.13,56.15,56.12,56.13,4641.0,49.0733,49.0908,49.0645,49.0733,4641.0
2017-02-16 11:50:00,56.15,56.19,56.15,56.16,5209.0,49.0908,49.1257,49.0908,49.0995,5209.0
2017-02-16 12:00:00,56.18,56.2,56.14,56.14,5155.0,49.117,49.1345,49.082,49.082,5155.0
2017-02-16 12:10:00,56.14,56.15,56.11,56.15,8505.0,49.082,49.0908,49.0558,49.0908,8505.0
2017-02-16 12:20:00,56.15,56.17,56.12,56.12,5623.0,49.0908,49.1083,49.0645,49.0645,5623.0
2017-02-16 12:30:00,56.13,56.25,56.13,56.23,10168.0,49.0733,49.1782,49.0733,49.1607,10168.0
2017-02-16 12:40:00,56.22,56.25,56.2,56.25,3679.0,49.152,49.1782,49.1345,49.1782,3679.0
2017-02-16 12:50:00,56.24,56.27,56.24,56.25,6221.0,49.1695,49.1957,49.1695,49.1782,6221.0
2017-02-16 13:00:00,56.24,56.24,56.17,56.23,12798.0,49.1695,49.1695,49.1083,49.1607,12798.0
2017-02-16 13:10:00,56.23,56.25,56.2,56.23,5456.0,49.1607,49.1782,49.1345,49.1607,5456.0
2017-02-16 13:20:00,56.23,56.25,56.19,56.21,3599.0,49.1607,49.1782,49.1257,49.1432,3599.0
2017-02-16 13:30:00,56.21,56.21,56.15,56.21,5156.0,49.1432,49.1432,49.0908,49.1432,5156.0
2017-02-16 13:40:00,56.22,56.24,56.17,56.23,9499.0,49.152,49.1695,49.1083,49.1607,9499.0
2017-02-16 13:50:00,56.24,56.27,56.24,56.26,5125.0,49.1695,49.1957,49.1695,49.1869,5125.0
2017-02-16 14:00:00,56.26,56.28,56.25,56.25,4550.0,49.1869,49.2044,49.1782,49.1782,4550.0
2017-02-16 14:10:00,56.24,56.29,56.23,56.23,6932.0,49.1695,49.2132,49.1607,49.1607,6932.0
2017-02-16 14:20:00,56.24,56.26,56.21,56.26,4432.0,49.1695,49.1869,49.1432,49.1869,4432.0
2017-02-16 14:30:00,56.26,56.29,56.24,56.27,5999.0,49.1869,49.2132,49.1695,49.1957,5999.0
2017-02-16 14:40:00,56.27,56.34,56.26,56.31,9299.0,49.1957,49.2569,49.1869,49.2307,9299.0
2017-02-16 14:50:00,56.31,56.35,56.27,56.33,7743.0,49.2307,49.2656,49.1957,49.2481,7743.0
2017-02-16 15:00:00,56.33,56.38,56.33,56.36,7884.0,49.2481,49.2919,49.2481,49.2744,7884.0
2017-02-16 15:10:00,56.36,56.42,56.36,56.39,14596.0,49.2744,49.3268,49.2744,49.3006,14596.0
2017-02-16 15:20:00,56.4,56.48,56.4,56.48,16794.0,49.3093,49.3793,49.3093,49.3793,16794.0
2017-02-16 15:30:00,56.48,56.49,56.44,56.45,19785.0,49.3793,49.388,49.3443,49.3531,19785.0
2017-02-16 15:40:00,56.44,56.45,56.42,56.42,19975.0,49.3443,49.3531,49.3268,49.3268,19975.0
2017-02-16 15:50:00,56.42,56.49,56.4,56.47,71084.0,49.3268,49.388,49.3093,49.3705,71084.0
2017-02-17 09:30:00,56.24,56.3,55.96,56.23,60138.0,49.1695,49.2219,48.9247,49.1607,60138.0
2017-02-17 09:40:00,56.24,56.34,56.22,56.34,9558.0,49.1695,49.2569,49.152,49.2569,9558.0
2017-02-17 09:50:00,56.32,56.32,56.17,56.21,7863.0,49.2394,49.2394,49.1083,49.1432,7863.0
2017-02-17 10:00:00,56.21,56.28,56.19,56.26,15615.0,49.1432,49.2044,49.1257,49.1869,15615.0
2017-02-17 10:10:00,56.26,56.36,56.25,56.36,9537.0,49.1869,49.2744,49.1782,49.2744,9537.0
2017-02-17 10:20:00,56.36,56.42,56.35,56.41,9096.0,49.2744,49.3268,49.2656,49.3181,9096.0
2017-02-17 10:30:00,56.39,56.39,56.25,56.3,4802.0,49.3006,49.3006,49.1782,49.2219,4802.0
2017-02-17 10:40:00,56.29,56.38,56.24,56.34,25425.0,49.2132,49.2919,49.1695,49.2569,25425.0
2017-02-17 10:50:00,56.32,56.36,56.3,56.34,18897.0,49.2394,49.2744,49.2219,49.2569,18897.0
2017-02-17 11:00:00,56.37,56.39,56.31,56.35,6564.0,49.2831,49.3006,49.2307,49.2656,6564.0
2017-02-17 11:10:00,56.34,56.42,56.33,56.33,6928.0,49.2569,49.3268,49.2481,49.2481,6928.0
2017-02-17 11:20:00,56.31,56.4,56.26,56.35,8538.0,49.2307,49.3093,49.1869,49.2656,8538.0
2017-02-17 11:30:00,56.36,56.41,56.35,56.41,11477.0,49.2744,49.3181,49.2656,49.3181,11477.0
2017-02-17 11:40:00,56.42,56.48,56.4,56.43,12312.0,49.3268,49.3793,49.3093,49.3356,12312.0
2017-02-17 11:50:00,56.43,56.49,56.41,56.47,9701.0,49.3356,49.388,49.3181,49.3705,9701.0
2017-02-17 12:00:00,56.46,56.49,56.44,56.47,12310.0,49.3618,49.388,49.3443,49.3705,12310.0
2017-02-17 12:10:00,56.47,56.53,56.45,56.51,40713.0,49.3705,49.423,49.3531,49.4055,40713.0
2017-02-17 12:20:00,56.52,56.6,56.52,56.57,8903.0,49.4143,49.4842,49.4143,49.458,8903.0
2017-02-17 12:30:00,56.56,56.61,56.56,56.61,13058.0,49.4492,49.4929,49.4492,49.4929,13058.0
2017-02-17 12:40:00,56.61,56.64,56.59,56.63,5452.0,49.4929,49.5192,49.4755,49.5104,5452.0
2017-02-17 12:50:00,56.63,56.66,56.61,56.66,13953.0,49.5104,49.5367,49.4929,49.5367,13953.0
2017-02-17 13:00:00,56.67,56.67,56.55,56.55,8291.0,49.5454,49.5454,49.4405,49.4405,8291.0
2017-02-17 13:10:00,56.55,56.68,56.55,56.68,15170.0,49.4405,49.5541,49.4405,49.5541,15170.0
2017-02-17 13:20:00,56.67,56.73,56.66,56.73,16687.0,49.5454,49.5979,49.5367,49.5979,16687.0
2017-02-17 13:30:00,56.74,56.79,56.74,56.77,23705.0,49.6066,49.6503,49.6066,49.6328,23705.0
2017-02-17 13:40:00,56.78,56.79,56.74,56.75,10429.0,49.6416,49.6503,49.6066,49.6153,10429.0
2017-02-17 13:50:00,56.74,56.82,56.72,56.76,13479.0,49.6066,49.6765,49.5891,49.6241,13479.0
2017-02-17 14:00:00,56.76,56.77,56.7,56.71,18890.0,49.6241,49.6328,49.5716,49.5804,18890.0
2017-02-17 14:10:00,56.71,56.82,56.7,56.81,32458.0,49.5804,49.6765,49.5716,49.6678,32458.0
2017-02-17 14:20:00,56.8,56.8,56.77,56.78,10965.0,49.6591,49.6591,49.6328,49.6416,10965.0
2017-02-17 14:30:00,56.78,56.85,56.78,56.85,13217.0,49.6416,49.7028,49.6416,49.7028,13217.0
2017-02-17 14:40:00,56.85,56.92,56.85,56.92,17246.0,49.7028,49.764,49.7028,49.764,17246.0
2017-02-17 14:50:00,56.93,56.93,56.84,56.86,20166.0,49.7727,49.7727,49.694,49.7115,20166.0
2017-02-17 15:00:00,56.86,56.93,56.85,56.91,29695.0,49.7115,49.7727,49.7028,49.7552,29695.0
2017-02-17 15:10:00,56.9,56.93,56.85,56.85,26958.0,49.7465,49.7727,49.7028,49.7028,26958.0
2017-02-17 15:20:00,56.87,56.91,56.84,56.91,23719.0,49.7203,49.7552,49.694,49.7552,23719.0
2017-02-17 15:30:00,56.91,56.94,56.85,56.86,31777.0,49.7552,49.7815,49.7028,49.7115,31777.0
2017-02-17 15:40:00,56.86,56.88,56.81,56.81,27751.0,49.7115,49.729,49.6678,49.6678,27751.0
2017-02-17 15:50:00,56.81,56.94,56.81,56.93,122446.0,49.6678,49.7815,49.6678,49.7727,122446.0
2017-02-21 09:30:00,56.7,57.19,56.7,56.83,79104.0,49.5716,50.0,49.5716,49.6853,79104.0
2017-02-21 09:40:00,56.88,57.07,56.79,56.81,35955.0,49.729,49.8951,49.6503,49.6678,35955.0
2017-02-21 09:50:00,56.82,56.89,56.8,56.85,10002.0,49.6765,49.7377,49.6591,49.7028,10002.0
2017-02-21 10:00:00,56.83,56.86,56.71,56.75,26934.0,49.6853,49.7115,49.5804,49.6153,26934.0
2017-02-21 10:10:00,56.77,56.81,56.64,56.76,64596.0,49.6328,49.6678,49.5192,49.6241,64596.0
2017-02-21 10:20:00,56.75,56.91,56.75,56.87,21981.0,49.6153,49.7552,49.6153,49.7203,21981.0
2017-02-21 10:30:00,56.88,56.92,56.8,56.89,10458.0,49.729,49.764,49.6591,49.7377,10458.0
2017-02-21 10:40:00,56.91,56.96,56.89,56.91,12571.0,49.7552,49.7989,49.7377,49.7552,12571.0
2017-02-21 10:50:00,56.93,56.96,56.86,56.92,13510.0,49.7727,49.7989,49.7115,49.764,13510.0
2017-02-21 11:00:00,56.92,56.93,56.87,56.88,9251.0,49.764,49.7727,49.7203,49.729,9251.0
2017-02-21 11:10:00,56.86,56.98,56.86,56.97,9574.0,49.7115,49.8164,49.7115,49.8077,9574.0
2017-02-21 11:20:00,56.95,56.96,56.8,56.84,10073.0,49.7902,49.7989,49.6591,49.694,10073.0
2017-02-21 11:30:00,56.84,56.89,56.8,56.82,7268.0,49.694,49.7377,49.6591,49.6765,7268.0
2017-02-21 11:40:00,56.8,56.86,56.76,56.76,15094.0,49.6591,49.7115,49.6241,49.6241,15094.0
2017-02-21 11:50:00,56.76,56.79,56.71,56.75,12253.0,49.6241,49.6503,49.5804,49.6153,12253.0
2017-02-21 12:00:00,56.75,56.81,56.73,56.74,6134.0,49.6153,49.6678,49.5979,49.6066,6134.0
2017-02-21 12:10:00,56.73,56.78,56.72,56.75,13841.0,49.5979,49.6416,49.5891,49.6153,13841.0
2017-02-21 12:20:00,56.75,56.79,56.7,56.76,21262.0,49.6153,49.6503,49.5716,49.6241,21262.0
2017-02-21 12:30:00,56.75,56.76,56.64,56.64,12375.0,49.6153,49.6241,49.5192,49.5192,12375.0
2017-02-21 12:40:00,56.65,56.66,56.61,56.62,14409.0,49.5279,49.5367,49.4929,49.5017,14409.0
2017-02-21 12:50:00,56.6,56.62,56.54,56.55,12501.0,49.4842,49.5017,49.4317,49.4405,12501.0
2017-02-21 13:00:00,56.54,56.54,56.49,56.5,13366.0,49.4317,49.4317,49.388,49.3968,13366.0
2017-02-21 13:10:00,56.5,56.56,56.47,56.55,14144.0,49.3968,49.4492,49.3705,49.4405,14144.0
2017-02-21 13:20:00,56.55,56.55,56.46,56.49,45479.0,49.4405,49.4405,49.3618,49.388,45479.0
2017-02-21 13:30:00,56.48,56.49,56.39,56.39,21492.0,49.3793,49.388,49.3006,49.3006,21492.0
2017-02-21 13:40:00,56.39,56.41,56.36,56.38,11915.0,49.3006,49.3181,49.2744,49.2919,11915.0
2017-02-21 13:50:00,56.38,56.38,56.29,56.29,18288.0,49.2919,49.2919,49.2132,49.2132,18288.0
2017-02-21 14:00:00,56.28,56.33,56.24,56.24,23123.0,49.2044,49.2481,49.1695,49.1695,23123.0
2017-02-21 14:10:00,56.25,56.26,56.22,56.22,24132.0,49.1782,49.1869,49.152,49.152,24132.0
2017-02-21 14:20:00,56.22,56.32,56.22,56.3,12395.0,49.152,49.2394,49.152,49.2219,12395.0
2017-02-21 14:30:00,56.3,56.36,56.3,56.35,9352.0,49.2219,49.2744,49.2219,49.2656,9352.0
2017-02-21 14:40:00,56.34,56.36,56.32,56.36,10351.0,49.2569,49.2744,49.2394,49.2744,10351.0
2017-02-21 14:50:00,56.37,56.37,56.29,56.3,10120.0,49.2831,49.2831,49.2132,49.2219,10120.0
2017-02-21 15:00:00,56.3,56.32,56.27,56.29,15978.0,49.2219,49.2394,49.1957,49.2132,15978.0
2017-02-21 15:10:00,56.29,56.3,56.21,56.21,42770.0,49.2132,49.2219,49.1432,49.1432,42770.0
2017-02-21 15:20:00,56.21,56.23,56.18,56.2,34359.0,49.1432,49.1607,49.117,49.1345,34359.0
2017-02-21 15:30:00,56.2,56.2,56.11,56.14,69381.0,49.1345,49.1345,49.0558,49.082,69381.0
2017-02-21 15:40:00,56.14,56.23,56.06,56.2,61696.0,49.082,49.1607,49.0121,49.1345,61696.0
2017-02-21 15:50:00,56.2,56.2,56.15,56.15,65571.0,49.1345,49.1345,49.0908,49.0908,65571.0
2017-02-22 09:30:00,56.05,56.21,55.87,56.1,14605.0,49.0033,49.1432,48.846,49.0471,14605.0
2017-02-22 09:40:00,56.13,56.29,56.11,56.28,20210.0,49.0733,49.2132,49.0558,49.2044,20210.0
2017-02-22 09:50:00,56.3,56.36,56.21,56.36,7272.0,49.2219,49.2744,49.1432,49.2744,7272.0
2017-02-22 10:00:00,56.33,56.4,56.27,56.28,6649.0,49.2481,49.3093,49.1957,49.2044,6649.0
2017-02-22 10:10:00,56.28,56.29,56.23,56.26,3088.0,49.2044,49.2132,49.1607,49.1869,3088.0
2017-02-22 10:20:00,56.26,56.26,56.19,56.2,47165.0,49.1869,49.1869,49.1257,49.1345,47165.0
2017-02-22 10:30:00,56.2,56.23,56.14,56.16,10747.0,49.1345,49.1607,49.082,49.0995,10747.0
2017-02-22 10:40:00,56.15,56.15,56.03,56.07,9085.0,49.0908,49.0908,48.9859,49.0208,9085.0
2017-02-22 10:50:00,56.07,56.08,56.01,56.01,10885.0,49.0208,49.0296,48.9684,48.9684,10885.0
2017-02-22 11:00:00,56.0,56.04,55.92,55.93,13833.0,48.9596,48.9946,48.8897,48.8984,13833.0
2017-02-22 11:10:00,55.93,55.93,55.86,55.88,8654.0,48.8984,48.8984,48.8372,48.8547,8654.0
2017-02-22 11:20:00,55.89,55.94,55.85,55.85,14939.0,48.8635,48.9072,48.8285,48.8285,14939.0
2017-02-22 11:30:00,55.86,55.87,55.84,55.85,10165.0,48.8372,48.846,48.8197,48.8285,10165.0
2017-02-22 11:40:00,55.85,55.86,55.8,55.81,8005.0,48.8285,48.8372,48.7848,48.7935,8005.0
2017-02-22 11:50:00,55.82,55.89,55.81,55.86,7035.0,48.8023,48.8635,48.7935,48.8372,7035.0
2017-02-22 12:00:00,55.84,55.85,55.82,55.84,4632.0,48.8197,48.8285,48.8023,48.8197,4632.0
2017-02-22 12:10:00,55.83,55.84,55.8,55.82,10638.0,48.811,48.8197,48.7848,48.8023,10638.0
2017-02-22 12:20:00,55.83,55.83,55.79,55.81,4338.0,48.811,48.811,48.776,48.7935,4338.0
2017-02-22 12:30:00,55.81,55.85,55.81,55.81,8647.0,48.7935,48.8285,48.7935,48.7935,8647.0
2017-02-22 12:40:00,55.81,55.88,55.81,55.88,4575.0,48.7935,48.8547,48.7935,48.8547,4575.0
2017-02-22 12:50:00,55.87,55.88,55.85,55.85,5130.0,48.846,48.8547,48.8285,48.8285,5130.0
2017-02-22 13:00:00,55.85,55.92,55.85,55.91,3853.0,48.8285,48.8897,48.8285,48.8809,3853.0
2017-02-22 13:10:00,55.92,55.95,55.91,55.91,4234.0,48.8897,48.9159,48.8809,48.8809,4234.0
2017-02-22 13:20:00,55.91,55.98,55.91,55.96,17146.0,48.8809,48.9421,48.8809,48.9247,17146.0
2017-02-22 13:30:00,55.97,56.0,55.95,55.99,6343.0,48.9334,48.9596,48.9159,48.9509,6343.0
2017-02-22 13:40:00,56.0,56.06,55.98,56.06,8073.0,48.9596,49.0121,48.9421,49.0121,8073.0
2017-02-22 13:50:00,56.05,56.09,56.03,56.08,9028.0,49.0033,49.0383,48.9859,49.0296,9028.0
2017-02-22 14:00:00,56.11,56.15,56.06,56.07,7825.0,49.0558,49.0908,49.0121,49.0208,7825.0
2017-02-22 14:10:00,56.06,56.11,55.99,56.1,7021.0,49.0121,49.0558,48.9509,49.0471,7021.0
2017-02-22 14:20:00,56.09,56.15,56.09,56.15,8251.0,49.0383,49.0908,49.0383,49.0908,8251.0
2017-02-22 14:30:00,56.14,56.14,56.08,56.1,15026.0,49.082,49.082,49.0296,49.0471,15026.0
2017-02-22 14:40:00,56.09,56.12,56.07,56.08,8207.0,49.0383,49.0645,49.0208,49.0296,8207.0
2017-02-22 14:50:00,56.08,56.12,56.07,56.11,5113.0,49.0296,49.0645,49.0208,49.0558,5113.0
2017-02-22 15:00:00,56.1,56.18,56.09,56.15,11511.0,49.0471,49.117,49.0383,49.0908,11511.0
2017-02-22 15:10:00,56.15,56.19,56.14,56.15,11323.0,49.0908,49.1257,49.082,49.0908,11323.0
2017-02-22 15:20:00,56.14,56.19,56.13,56.18,13701.0,49.082,49.1257,49.0733,49.117,13701.0
2017-02-22 15:30:00,56.18,56.2,56.17,56.17,15792.0,49.117,49.1345,49.1083,49.1083,15792.0
2017-02-22 15:40:00,56.17,56.19,56.15,56.19,28396.0,49.1083,49.1257,49.0908,49.1257,28396.0
2017-02-22 15:50:00,56.19,56.26,56.18,56.21,65768.0,49.1257,49.1869,49.117,49.1432,65768.0
2017-02-23 09:30:00,56.23,56.44,56.23,56.36,8333.0,49.1607,49.3443,49.1607,49.2744,8333.0
2017-02-23 09:40:00,56.4,56.42,56.32,56.35,6132.0,49.3093,49.3268,49.2394,49.2656,6132.0
2017-02-23 09:50:00,56.39,56.43,56.32,56.4,6927.0,49.3006,49.3356,49.2394,49.3093,6927.0
2017-02-23 10:00:00,56.41,56.41,56.26,56.29,6805.0,49.3181,49.3181,49.1869,49.2132,6805.0
2017-02-23 10:10:00,56.29,56.33,56.23,56.32,8035.0,49.2132,49.2481,49.1607,49.2394,8035.0
2017-02-23 10:20:00,56.34,56.42,56.33,56.36,10646.0,49.2569,49.3268,49.2481,49.2744,10646.0
2017-02-23 10:30:00,56.37,56.42,56.27,56.27,25200.0,49.2831,49.3268,49.1957,49.1957,25200.0
2017-02-23 10:40:00,56.26,56.26,56.21,56.23,10668.0,49.1869,49.1869,49.1432,49.1607,10668.0
2017-02-23 10:50:00,56.23,56.23,56.17,56.22,8752.0,49.1607,49.1607,49.1083,49.152,8752.0
2017-02-23 11:00:00,56.22,56.3,56.21,56.25,5288.0,49.152,49.2219,49.1432,49.1782,5288.0
2017-02-23 11:10:00,56.24,56.31,56.21,56.31,2746.0,49.1695,49.2307,49.1432,49.2307,2746.0
2017-02-23 11:20:00,56.3,56.36,56.29,56.34,5513.0,49.2219,49.2744,49.2132,49.2569,5513.0
2017-02-23 11:30:00,56.34,56.42,56.32,56.32,7902.0,49.2569,49.3268,49.2394,49.2394,7902.0
2017-02-23 11:40:00,56.3,56.36,56.28,56.36,5839.0,49.2219,49.2744,49.2044,49.2744,5839.0
2017-02-23 11:50:00,56.35,56.4,56.34,56.35,4142.0,49.2656,49.3093,49.2569,49.2656,4142.0
2017-02-23 12:00:00,56.33,56.4,56.31,56.36,3638.0,49.2481,49.3093,49.2307,49.2744,3638.0
2017-02-23 12:10:00,56.35,56.45,56.35,56.42,7445.0,49.2656,49.3531,49.2656,49.3268,7445.0
2017-02-23 12:20:00,56.4,56.46,56.4,56.45,3750.0,49.3093,49.3618,49.3093,49.3531,3750.0
2017-02-23 12:30:00,56.45,56.47,56.38,56.43,20884.0,49.3531,49.3705,49.2919,49.3356,20884.0
2017-02-23 12:40:00,56.43,56.43,56.39,56.43,2015.0,49.3356,49.3356,49.3006,49.3356,2015.0
2017-02-23 12:50:00,56.43,56.44,56.41,56.42,1487.0,49.3356,49.3443,49.3181,49.3268,1487.0
2017-02-23 13:00:00,56.42,56.46,56.38,56.42,3400.0,49.3268,49.3618,49.2919,49.3268,3400.0
2017-02-23 13:10:00,56.42,56.45,56.4,56.41,1812.0,49.3268,49.3531,49.3093,49.3181,1812.0
2017-02-23 13:20:00,56.39,56.39,56.31,56.31,12650.0,49.3006,49.3006,49.2307,49.2307,12650.0
2017-02-23 13:30:00,56.33,56.33,56.29,56.29,6150.0,49.2481,49.2481,49.2132,49.2132,6150.0
2017-02-23 13:40:00,56.31,56.37,56.3,56.34,13859.0,49.2307,49.2831,49.2219,49.2569,13859.0
2017-02-23 13:50:00,56.34,56.34,56.3,56.34,4667.0,49.2569,49.2569,49.2219,49.2569,4667.0
2017-02-23 14:00:00,56.34,56.37,56.33,56.37,5290.0,49.2569,49.2831,49.2481,49.2831,5290.0
2017-02-23 14:10:00,56.36,56.36,56.31,56.32,4324.0,49.2744,49.2744,49.2307,49.2394,4324.0
2017-02-23 14:20:00,56.31,56.35,56.31,56.32,3696.0,49.2307,49.2656,49.2307,49.2394,3696.0
2017-02-23 14:30:00,56.32,56.35,56.32,56.35,5230.0,49.2394,49.2656,49.2394,49.2656,5230.0
2017-02-23 14:40:00,56.34,56.34,56.32,56.33,8368.0,49.2569,49.2569,49.2394,49.2481,8368.0
2017-02-23 14:50:00,56.34,56.4,56.34,56.38,6474.0,49.2569,49.3093,49.2569,49.2919,6474.0
2017-02-23 15:00:00,56.4,56.4,56.37,56.38,7284.0,49.3093,49.3093,49.2831,49.2919,7284.0
2017-02-23 15:10:00,56.38,56.42,56.38,56.41,5237.0,49.2919,49.3268,49.2919,49.3181,5237.0
2017-02-23 15:20:00,56.41,56.47,56.41,56.44,8339.0,49.3181,49.3705,49.3181,49.3443,8339.0
2017-02-23 15:30:00,56.44,56.46,56.4,56.46,10844.0,49.3443,49.3618,49.3093,49.3618,10844.0
2017-02-23 15:40:00,56.46,56.47,56.44,56.45,21074.0,49.3618,49.3705,49.3443,49.3531,21074.0
2017-02-23 15:50:00,56.44,56.47,56.42,56.47,46803.0,49.3443,49.3705,49.3268,49.3705,46803.0
2017-02-24 09:30:00,56.14,56.21,55.96,56.16,18459.0,49.082,49.1432,48.9247,49.0995,18459.0
2017-02-24 09:40:00,56.18,56.53,56.18,56.49,28089.0,49.117,49.423,49.117,49.388,28089.0
2017-02-24 09:50:00,56.42,56.62,56.42,56.54,8942.0,49.3268,49.5017,49.3268,49.4317,8942.0
2017-02-24 10:00:00,56.6,56.81,56.58,56.79,28207.0,49.4842,49.6678,49.4667,49.6503,28207.0
2017-02-24 10:10:00,56.77,56.77,56.6,56.6,7200.0,49.6328,49.6328,49.4842,49.4842,7200.0
2017-02-24 10:20:00,56.56,56.65,56.5,56.5,12128.0,49.4492,49.5279,49.3968,49.3968,12128.0
2017-02-24 10:30:00,56.49,56.49,56.4,56.49,33534.0,49.388,49.388,49.3093,49.388,33534.0
2017-02-24 10:40:00,56.51,56.62,56.51,56.61,6458.0,49.4055,49.5017,49.4055,49.4929,6458.0
2017-02-24 10:50:00,56.61,56.69,56.59,56.68,8362.0,49.4929,49.5629,49.4755,49.5541,8362.0
2017-02-24 11:00:00,56.69,56.77,56.67,56.76,11908.0,49.5629,49.6328,49.5454,49.6241,11908.0
2017-02-24 11:10:00,56.77,56.81,56.7,56.71,28304.0,49.6328,49.6678,49.5716,49.5804,28304.0
2017-02-24 11:20:00,56.72,56.72,56.64,56.66,38701.0,49.5891,49.5891,49.5192,49.5367,38701.0
2017-02-24 11:30:00,56.65,56.67,56.6,56.62,9670.0,49.5279,49.5454,49.4842,49.5017,9670.0
2017-02-24 11:40:00,56.61,56.66,56.6,56.62,7570.0,49.4929,49.5367,49.4842,49.5017,7570.0
2017-02-24 11:50:00,56.63,56.65,56.58,56.61,9249.0,49.5104,49.5279,49.4667,49.4929,9249.0
2017-02-24 12:00:00,56.62,56.68,56.62,56.67,7891.0,49.5017,49.5541,49.5017,49.5454,7891.0
2017-02-24 12:10:00,56.68,56.77,56.66,56.73,13868.0,49.5541,49.6328,49.5367,49.5979,13868.0
2017-02-24 12:20:00,56.73,56.86,56.69,56.84,16027.0,49.5979,49.7115,49.5629,49.694,16027.0
2017-02-24 12:30:00,56.84,56.85,56.8,56.81,7973.0,49.694,49.7028,49.6591,49.6678,7973.0
2017-02-24 12:40:00,56.8,56.83,56.78,56.82,22357.0,49.6591,49.6853,49.6416,49.6765,22357.0
2017-02-24 12:50:00,56.82,56.83,56.72,56.73,4059.0,49.6765,49.6853,49.5891,49.5979,4059.0
2017-02-24 13:00:00,56.74,56.76,56.69,56.69,4033.0,49.6066,49.6241,49.5629,49.5629,4033.0
2017-02-24 13:10:00,56.68,56.72,56.65,56.7,12531.0,49.5541,49.5891,49.5279,49.5716,12531.0
2017-02-24 13:20:00,56.68,56.72,56.66,56.66,4664.0,49.5541,49.5891,49.5367,49.5367,4664.0
2017-02-24 13:30:00,56.65,56.71,56.65,56.7,4126.0,49.5279,49.5804,49.5279,49.5716,4126.0
2017-02-24 13:40:00,56.69,56.74,56.69,56.72,6540.0,49.5629,49.6066,49.5629,49.5891,6540.0
2017-02-24 13:50:00,56.73,56.75,56.7,56.73,8849.0,49.5979,49.6153,49.5716,49.5979,8849.0
2017-02-24 14:00:00,56.73,56.74,56.68,56.68,4354.0,49.5979,49.6066,49.5541,49.5541,4354.0
2017-02-24 14:10:00,56.66,56.69,56.66,56.69,5140.0,49.5367,49.5629,49.5367,49.5629,5140.0
2017-02-24 14:20:00,56.69,56.7,56.65,56.66,6486.0,49.5629,49.5716,49.5279,49.5367,6486.0
2017-02-24 14:30:00,56.66,56.7,56.66,56.68,9390.0,49.5367,49.5716,49.5367,49.5541,9390.0
2017-02-24 14:40:00,56.69,56.69,56.65,56.66,11254.0,49.5629,49.5629,49.5279,49.5367,11254.0
2017-02-24 14:50:00,56.66,56.71,56.65,56.67,6976.0,49.5367,49.5804,49.5279,49.5454,6976.0
2017-02-24 15:00:00,56.68,56.72,56.67,56.72,9768.0,49.5541,49.5891,49.5454,49.5891,9768.0
2017-02-24 15:10:00,56.72,56.76,56.71,56.76,9091.0,49.5891,49.6241,49.5804,49.6241,9091.0
2017-02-24 15:20:00,56.76,56.84,56.76,56.81,25362.0,49.6241,49.694,49.6241,49.6678,25362.0
2017-02-24 15:30:00,56.8,56.87,56.8,56.85,17890.0,49.6591,49.7203,49.6591,49.7028,17890.0
2017-02-24 15:40:00,56.85,56.91,56.84,56.87,25152.0,49.7028,49.7552,49.694,49.7203,25152.0
2017-02-24 15:50:00,56.87,56.89,56.84,56.86,46122.0,49.7203,49.7377,49.694,49.7115,46122.0
2017-02-27 09:30:00,56.86,57.06,56.8,56.9,21844.0,49.7115,49.8864,49.6591,49.7465,21844.0
2017-02-27 09:40:00,56.9,57.06,56.87,57.0,16378.0,49.7465,49.8864,49.7203,49.8339,16378.0
2017-02-27 09:50:00,56.99,57.06,56.95,57.0,10005.0,49.8252,49.8864,49.7902,49.8339,10005.0
2017-02-27 10:00:00,57.04,57.08,56.99,57.01,7015.0,49.8689,49.9039,49.8252,49.8427,7015.0
2017-02-27 10:10:00,57.01,57.02,56.94,56.94,8700.0,49.8427,49.8514,49.7815,49.7815,8700.0
2017-02-27 10:20:00,56.91,57.02,56.91,56.99,5815.0,49.7552,49.8514,49.7552,49.8252,5815.0
2017-02-27 10:30:00,56.99,56.99,56.88,56.92,7453.0,49.8252,49.8252,49.729,49.764,7453.0
2017-02-27 10:40:00,56.92,56.94,56.85,56.86,12085.0,49.764,49.7815,49.7028,49.7115,12085.0
2017-02-27 10:50:00,56.86,56.86,56.8,56.8,11243.0,49.7115,49.7115,49.6591,49.6591,11243.0
2017-02-27 11:00:00,56.81,56.9,56.8,56.9,9458.0,49.6678,49.7465,49.6591,49.7465,9458.0
2017-02-27 11:10:00,56.89,56.91,56.87,56.87,9506.0,49.7377,49.7552,49.7203,49.7203,9506.0
2017-02-27 11:20:00,56.88,56.9,56.83,56.88,9214.0,49.729,49.7465,49.6853,49.729,9214.0
2017-02-27 11:30:00,56.86,56.9,56.82,56.9,11194.0,49.7115,49.7465,49.6765,49.7465,11194.0
2017-02-27 11:40:00,56.86,56.9,56.86,56.87,5836.0,49.7115,49.7465,49.7115,49.7203,5836.0
2017-02-27 11:50:00,56.87,56.91,56.87,56.91,5941.0,49.7203,49.7552,49.7203,49.7552,5941.0
2017-02-27 12:00:00,56.9,56.9,56.85,56.88,5480.0,49.7465,49.7465,49.7028,49.729,5480.0
2017-02-27 12:10:00,56.87,56.91,56.87,56.9,11934.0,49.7203,49.7552,49.7203,49.7465,11934.0
2017-02-27 12:20:00,56.89,56.93,56.88,56.92,4189.0,49.7377,49.7727,49.729,49.764,4189.0
2017-02-27 12:30:00,56.92,56.93,56.87,56.87,2925.0,49.764,49.7727,49.7203,49.7203,2925.0
2017-02-27 12:40:00,56.87,56.89,56.84,56.84,3920.0,49.7203,49.7377,49.694,49.694,3920.0
2017-02-27 12:50:00,56.84,56.87,56.81,56.82,4882.0,49.694,49.7203,49.6678,49.6765,4882.0
2017-02-27 13:00:00,56.82,56.87,56.82,56.85,3898.0,49.6765,49.7203,49.6765,49.7028,3898.0
2017-02-27 13:10:00,56.84,56.88,56.84,56.85,4280.0,49.694,49.729,49.694,49.7028,4280.0
2017-02-27 13:20:00,56.85,56.89,56.85,56.85,2415.0,49.7028,49.7377,49.7028,49.7028,2415.0
2017-02-27 13:30:00,56.86,56.89,56.86,56.87,7775.0,49.7115,49.7377,49.7115,49.7203,7775.0
2017-02-27 13:40:00,56.87,56.87,56.83,56.84,6900.0,49.7203,49.7203,49.6853,49.694,6900.0
2017-02-27 13:50:00,56.85,56.88,56.84,56.85,5928.0,49.7028,49.729,49.694,49.7028,5928.0
2017-02-27 14:00:00,56.85,56.87,56.84,56.86,8732.0,49.7028,49.7203,49.694,49.7115,8732.0
2017-02-27 14:10:00,56.86,56.88,56.85,56.88,2146.0,49.7115,49.729,49.7028,49.729,2146.0
2017-02-27 14:20:00,56.89,56.94,56.85,56.94,5680.0,49.7377,49.7815,49.7028,49.7815,5680.0
2017-02-27 14:30:00,56.94,56.94,56.91,56.92,7602.0,49.7815,49.7815,49.7552,49.764,7602.0
2017-02-27 14:40:00,56.93,56.96,56.92,56.96,10738.0,49.7727,49.7989,49.764,49.7989,10738.0
2017-02-27 14:50:00,56.94,57.05,56.93,57.03,18883.0,49.7815,49.8776,49.7727,49.8601,18883.0
2017-02-27 15:00:00,57.02,57.08,57.02,57.05,40443.0,49.8514,49.9039,49.8514,49.8776,40443.0
2017-02-27 15:10:00,57.05,57.07,57.02,57.05,18755.0,49.8776,49.8951,49.8514,49.8776,18755.0
2017-02-27 15:20:00,57.05,57.07,57.03,57.07,15653.0,49.8776,49.8951,49.8601,49.8951,15653.0
2017-02-27 15:30:00,57.07,57.07,57.03,57.06,17892.0,49.8951,49.8951,49.8601,49.8864,17892.0
2017-02-27 15:40:00,57.06,57.07,57.05,57.05,26477.0,49.8864,49.8951,49.8776,49.8776,26477.0
2017-02-27 15:50:00,57.06,57.08,56.98,56.99,86663.0,49.8864,49.9039,49.8164,49.8252,86663.0
2017-02-28 09:30:00,56.77,57.1,56.77,57.05,18155.0,49.6328,49.9213,49.6328,49.8776,18155.0
2017-02-28 09:40:00,56.98,57.12,56.98,57.09,12200.0,49.8164,49.9388,49.8164,49.9126,12200.0
2017-02-28 09:50:00,57.08,57.14,56.99,57.14,8210.0,49.9039,49.9563,49.8252,49.9563,8210.0
2017-02-28 10:00:00,57.13,57.26,57.11,57.25,11463.0,49.9476,50.0612,49.9301,50.0525,11463.0
2017-02-28 10:10:00,57.25,57.25,57.17,57.18,12545.0,50.0525,50.0525,49.9825,49.9913,12545.0
2017-02-28 10:20:00,57.16,57.16,57.05,57.05,14707.0,49.9738,49.9738,49.8776,49.8776,14707.0
2017-02-28 10:30:00,57.07,57.1,57.0,57.02,10940.0,49.8951,49.9213,49.8339,49.8514,10940.0
2017-02-28 10:40:00,57.01,57.06,56.94,56.98,28441.0,49.8427,49.8864,49.7815,49.8164,28441.0
2017-02-28 10:50:00,56.98,57.09,56.96,57.06,9961.0,49.8164,49.9126,49.7989,49.8864,9961.0
2017-02-28 11:00:00,57.06,57.06,56.97,56.97,8414.0,49.8864,49.8864,49.8077,49.8077,8414.0
2017-02-28 11:10:00,56.98,57.01,56.94,56.97,5964.0,49.8164,49.8427,49.7815,49.8077,5964.0
2017-02-28 11:20:00,56.95,57.03,56.95,57.0,10993.0,49.7902,49.8601,49.7902,49.8339,10993.0
2017-02-28 11:30:00,56.98,56.99,56.92,56.92,7109.0,49.8164,49.8252,49.764,49.764,7109.0
2017-02-28 11:40:00,56.91,56.97,56.9,56.91,9350.0,49.7552,49.8077,49.7465,49.7552,9350.0
2017-02-28 11:50:00,56.93,56.94,56.9,56.93,8100.0,49.7727,49.7815,49.7465,49.7727,8100.0
2017-02-28 12:00:00,56.9,56.91,56.84,56.84,18712.0,49.7465,49.7552,49.694,49.694,18712.0
2017-02-28 12:10:00,56.84,56.91,56.83,56.85,6850.0,49.694,49.7552,49.6853,49.7028,6850.0
2017-02-28 12:20:00,56.85,56.89,56.82,56.89,10107.0,49.7028,49.7377,49.6765,49.7377,10107.0
2017-02-28 12:30:00,56.88,56.94,56.86,56.89,13157.0,49.729,49.7815,49.7115,49.7377,13157.0
2017-02-28 12:40:00,56.91,56.91,56.85,56.9,3671.0,49.7552,49.7552,49.7028,49.7465,3671.0
2017-02-28 12:50:00,56.88,56.93,56.86,56.91,5176.0,49.729,49.7727,49.7115,49.7552,5176.0
2017-02-28 13:00:00,56.91,56.96,56.9,56.96,6077.0,49.7552,49.7989,49.7465,49.7989,6077.0
2017-02-28 13:10:00,56.96,56.96,56.9,56.92,6020.0,49.7989,49.7989,49.7465,49.764,6020.0
2017-02-28 13:20:00,56.93,56.93,56.88,56.88,5198.0,49.7727,49.7727,49.729,49.729,5198.0
2017-02-28 13:30:00,56.9,56.94,56.9,56.92,4245.0,49.7465,49.7815,49.7465,49.764,4245.0
2017-02-28 13:40:00,56.92,56.97,56.92,56.94,8274.0,49.764,49.8077,49.764,49.7815,8274.0
2017-02-28 13:50:00,56.94,56.94,56.88,56.92,6491.0,49.7815,49.7815,49.729,49.764,6491.0
2017-02-28 14:00:00,56.92,56.93,56.81,56.82,7312.0,49.764,49.7727,49.6678,49.6765,7312.0
2017-02-28 14:10:00,56.82,56.83,56.79,56.81,9163.0,49.6765,49.6853,49.6503,49.6678,9163.0
2017-02-28 14:20:00,56.8,56.82,56.77,56.81,5450.0,49.6591,49.6765,49.6328,49.6678,5450.0
2017-02-28 14:30:00,56.82,56.85,56.8,56.82,5641.0,49.6765,49.7028,49.6591,49.6765,5641.0
2017-02-28 14:40:00,56.83,56.92,56.82,56.92,9842.0,49.6853,49.764,49.6765,49.764,9842.0
2017-02-28 14:50:00,56.92,56.93,56.88,56.91,10419.0,49.764,49.7727,49.729,49.7552,10419.0
2017-02-28 15:00:00,56.92,56.98,56.91,56.97,21847.0,49.764,49.8164,49.7552,49.8077,21847.0
2017-02-28 15:10:00,56.97,57.04,56.97,57.03,9968.0,49.8077,49.8689,49.8077,49.8601,9968.0
2017-02-28 15:20:00,57.03,57.04,56.93,56.93,13857.0,49.8601,49.8689,49.7727,49.7727,13857.0
2017-02-28 15:30:00,56.93,56.95,56.84,56.87,21720.0,49.7727,49.7902,49.694,49.7203,21720.0
2017-02-28 15:40:00,56.87,56.97,56.83,56.96,33752.0,49.7203,49.8077,49.6853,49.7989,33752.0
2017-02-28 15:50:00,56.96,57.0,56.93,56.96,73487.0,49.7989,49.8339,49.7727,49.7989,73487.0
2017-03-01 09:30:00,57.26,57.49,57.25,57.34,23809.0,50.3992,50.6017,50.3904,50.4697,23809.0
2017-03-01 09:40:00,57.33,57.44,57.2,57.21,19912.0,50.4609,50.5577,50.3464,50.3552,19912.0
2017-03-01 09:50:00,57.22,57.48,57.2,57.43,18328.0,50.364,50.5929,50.3464,50.5489,18328.0
2017-03-01 10:00:00,57.42,57.43,57.26,57.26,8454.0,50.5401,50.5489,50.3992,50.3992,8454.0
2017-03-01 10:10:00,57.27,57.31,57.22,57.28,11519.0,50.408,50.4433,50.364,50.4168,11519.0
2017-03-01 10:20:00,57.3,57.34,57.22,57.26,23889.0,50.4344,50.4697,50.364,50.3992,23889.0
2017-03-01 10:30:00,57.27,57.3,57.2,57.21,11292.0,50.408,50.4344,50.3464,50.3552,11292.0
2017-03-01 10:40:00,57.2,57.23,57.05,57.09,19270.0,50.3464,50.3728,50.2144,50.2496,19270.0
2017-03-01 10:50:00,57.08,57.11,57.04,57.1,10194.0,50.2408,50.2672,50.2056,50.2584,10194.0
2017-03-01 11:00:00,57.09,57.15,57.06,57.15,9312.0,50.2496,50.3024,50.2232,50.3024,9312.0
2017-03-01 11:10:00,57.18,57.21,57.13,57.2,8831.0,50.3288,50.3552,50.2848,50.3464,8831.0
2017-03-01 11:20:00,57.21,57.29,57.19,57.29,8664.0,50.3552,50.4256,50.3376,50.4256,8664.0
2017-03-01 11:30:00,57.29,57.3,57.22,57.29,9361.0,50.4256,50.4344,50.364,50.4256,9361.0
2017-03-01 11:40:00,57.29,57.29,57.21,57.21,6950.0,50.4256,50.4256,50.3552,50.3552,6950.0
2017-03-01 11:50:00,57.22,57.28,57.21,57.26,24659.0,50.364,50.4168,50.3552,50.3992,24659.0
2017-03-01 12:00:00,57.27,57.42,57.27,57.41,14736.0,50.408,50.5401,50.408,50.5313,14736.0
2017-03-01 12:10:00,57.42,57.48,57.41,57.42,20761.0,50.5401,50.5929,50.5313,50.5401,20761.0
2017-03-01 12:20:00,57.45,57.5,57.44,57.46,10380.0,50.5665,50.6105,50.5577,50.5753,10380.0
2017-03-01 12:30:00,57.46,57.47,57.41,57.41,9216.0,50.5753,50.5841,50.5313,50.5313,9216.0
2017-03-01 12:40:00,57.42,57.49,57.4,57.47,9855.0,50.5401,50.6017,50.5225,50.5841,9855.0
2017-03-01 12:50:00,57.48,57.48,57.43,57.47,5886.0,50.5929,50.5929,50.5489,50.5841,5886.0
2017-03-01 13:00:00,57.46,57.54,57.45,57.5,10379.0,50.5753,50.6457,50.5665,50.6105,10379.0
2017-03-01 13:10:00,57.5,57.52,57.46,57.46,6147.0,50.6105,50.6281,50.5753,50.5753,6147.0
2017-03-01 13:20:00,57.47,57.51,57.45,57.48,11129.0,50.5841,50.6193,50.5665,50.5929,11129.0
2017-03-01 13:30:00,57.47,57.48,57.41,57.41,9497.0,50.5841,50.5929,50.5313,50.5313,9497.0
2017-03-01 13:40:00,57.43,57.47,57.41,57.45,4217.0,50.5489,50.5841,50.5313,50.5665,4217.0
2017-03-01 13:50:00,57.46,57.52,57.41,57.43,50108.0,50.5753,50.6281,50.5313,50.5489,50108.0
2017-03-01 14:00:00,57.45,57.51,57.45,57.46,28517.0,50.5665,50.6193,50.5665,50.5753,28517.0
2017-03-01 14:10:00,57.46,57.74,57.45,57.73,58164.0,50.5753,50.8217,50.5665,50.8129,58164.0
2017-03-01 14:20:00,57.72,57.75,57.69,57.74,25348.0,50.8041,50.8305,50.7777,50.8217,25348.0
2017-03-01 14:30:00,57.74,57.75,57.65,57.66,17483.0,50.8217,50.8305,50.7425,50.7513,17483.0
2017-03-01 14:40:00,57.67,57.67,57.6,57.66,25910.0,50.7601,50.7601,50.6985,50.7513,25910.0
2017-03-01 14:50:00,57.67,57.74,57.65,57.73,20572.0,50.7601,50.8217,50.7425,50.8129,20572.0
2017-03-01 15:00:00,57.72,57.73,57.64,57.65,28010.0,50.8041,50.8129,50.7337,50.7425,28010.0
2017-03-01 15:10:00,57.67,57.71,57.66,57.68,21786.0,50.7601,50.7953,50.7513,50.7689,21786.0
2017-03-01 15:20:00,57.69,57.7,57.65,57.66,17387.0,50.7777,50.7865,50.7425,50.7513,17387.0
2017-03-01 15:30:00,57.65,57.71,57.64,57.7,34999.0,50.7425,50.7953,50.7337,50.7865,34999.0
2017-03-01 15:40:00,57.71,57.82,57.69,57.8,34369.0,50.7953,50.8921,50.7777,50.8745,34369.0
2017-03-01 15:50:00,57.81,57.81,57.69,57.74,106062.0,50.8833,50.8833,50.7777,50.8217,106062.0
2017-03-02 09:30:00,57.71,57.79,57.5,57.54,18437.0,50.7953,50.8657,50.6105,50.6457,18437.0
2017-03-02 09:40:00,57.52,57.63,57.45,57.45,5442.0,50.6281,50.7249,50.5665,50.5665,5442.0
2017-03-02 09:50:00,57.49,57.5,57.42,57.49,10653.0,50.6017,50.6105,50.5401,50.6017,10653.0
2017-03-02 10:00:00,57.49,57.49,57.29,57.29,9146.0,50.6017,50.6017,50.4256,50.4256,9146.0
2017-03-02 10:10:00,57.3,57.32,57.23,57.29,10986.0,50.4344,50.4521,50.3728,50.4256,10986.0
2017-03-02 10:20:00,57.28,57.37,57.27,57.35,13103.0,50.4168,50.4961,50.408,50.4785,13103.0
2017-03-02 10:30:00,57.35,57.36,57.25,57.26,5670.0,50.4785,50.4873,50.3904,50.3992,5670.0
2017-03-02 10:40:00,57.24,57.3,57.2,57.3,21766.0,50.3816,50.4344,50.3464,50.4344,21766.0
2017-03-02 10:50:00,57.3,57.38,57.28,57.29,6401.0,50.4344,50.5049,50.4168,50.4256,6401.0
2017-03-02 11:00:00,57.29,57.3,57.17,57.17,8966.0,50.4256,50.4344,50.32,50.32,8966.0
2017-03-02 11:10:00,57.16,57.16,57.06,57.06,34143.0,50.3112,50.3112,50.2232,50.2232,34143.0
2017-03-02 11:20:00,57.07,57.12,56.96,56.97,8404.0,50.232,50.276,50.1352,50.144,8404.0
2017-03-02 11:30:00,56.97,56.98,56.86,56.87,8605.0,50.144,50.1528,50.0472,50.056,8605.0
2017-03-02 11:40:00,56.89,56.96,56.88,56.95,28717.0,50.0736,50.1352,50.0648,50.1264,28717.0
2017-03-02 11:50:00,56.96,56.96,56.82,56.84,67074.0,50.1352,50.1352,50.012,50.0296,67074.0
2017-03-02 12:00:00,56.87,56.9,56.85,56.85,8269.0,50.056,50.0824,50.0384,50.0384,8269.0
2017-03-02 12:10:00,56.87,56.87,56.8,56.82,7388.0,50.056,50.056,49.9944,50.012,7388.0
2017-03-02 12:20:00,56.8,56.8,56.72,56.72,11015.0,49.9944,49.9944,49.9239,49.9239,11015.0
2017-03-02 12:30:00,56.72,56.84,56.72,56.84,16072.0,49.9239,50.0296,49.9239,50.0296,16072.0
2017-03-02 12:40:00,56.85,56.85,56.78,56.82,4000.0,50.0384,50.0384,49.9768,50.012,4000.0
2017-03-02 12:50:00,56.85,56.91,56.85,56.89,3860.0,50.0384,50.0912,50.0384,50.0736,3860.0
2017-03-02 13:00:00,56.88,56.89,56.85,56.88,5775.0,50.0648,50.0736,50.0384,50.0648,5775.0
2017-03-02 13:10:00,56.87,56.88,56.86,56.87,5302.0,50.056,50.0648,50.0472,50.056,5302.0
2017-03-02 13:20:00,56.87,56.89,56.86,56.88,5297.0,50.056,50.0736,50.0472,50.0648,5297.0
2017-03-02 13:30:00,56.88,56.9,56.82,56.83,6100.0,50.0648,50.0824,50.012,50.0208,6100.0
2017-03-02 13:40:00,56.82,56.85,56.82,56.82,7537.0,50.012,50.0384,50.012,50.012,7537.0
2017-03-02 13:50:00,56.83,56.9,56.83,56.89,6630.0,50.0208,50.0824,50.0208,50.0736,6630.0
2017-03-02 14:00:00,56.9,56.94,56.88,56.94,8000.0,50.0824,50.1176,50.0648,50.1176,8000.0
2017-03-02 14:10:00,56.93,56.93,56.84,56.84,8668.0,50.1088,50.1088,50.0296,50.0296,8668.0
2017-03-02 14:20:00,56.83,56.97,56.82,56.96,7473.0,50.0208,50.144,50.012,50.1352,7473.0
2017-03-02 14:30:00,56.95,57.01,56.94,57.0,9240.0,50.1264,50.1792,50.1176,50.1704,9240.0
2017-03-02 14:40:00,56.98,57.03,56.96,57.03,7846.0,50.1528,50.1968,50.1352,50.1968,7846.0
2017-03-02 14:50:00,57.03,57.04,56.98,57.0,6813.0,50.1968,50.2056,50.1528,50.1704,6813.0
2017-03-02 15:00:00,56.99,56.99,56.93,56.94,8937.0,50.1616,50.1616,50.1088,50.1176,8937.0
2017-03-02 15:10:00,56.93,56.95,56.84,56.89,6683.0,50.1088,50.1264,50.0296,50.0736,6683.0
2017-03-02 15:20:00,56.89,56.94,56.88,56.92,26509.0,50.0736,50.1176,50.0648,50.1,26509.0
2017-03-02 15:30:00,56.92,56.93,56.85,56.87,75946.0,50.1,50.1088,50.0384,50.056,75946.0
2017-03-02 15:40:00,56.88,56.89,56.77,56.81,31976.0,50.0648,50.0736,49.968,50.0032,31976.0
2017-03-02 15:50:00,56.82,56.85,56.77,56.77,63441.0,50.012,50.0384,49.968,49.968,63441.0
2017-03-03 09:30:00,56.62,56.89,56.46,56.88,10735.0,49.8359,50.0736,49.6951,50.0648,10735.0
2017-03-03 09:40:00,56.89,56.93,56.78,56.78,63596.0,50.0736,50.1088,49.9768,49.9768,63596.0
2017-03-03 09:50:00,56.81,56.81,56.66,56.66,3860.0,50.0032,50.0032,49.8711,49.8711,3860.0
2017-03-03 10:00:00,56.65,56.82,56.64,56.82,6274.0,49.8623,50.012,49.8535,50.012,6274.0
2017-03-03 10:10:00,56.82,56.95,56.78,56.78,2915.0,50.012,50.1264,49.9768,49.9768,2915.0
2017-03-03 10:20:00,56.74,56.81,56.74,56.81,5248.0,49.9415,50.0032,49.9415,50.0032,5248.0
2017-03-03 10:30:00,56.8,56.81,56.67,56.8,15966.0,49.9944,50.0032,49.8799,49.9944,15966.0
2017-03-03 10:40:00,56.79,56.82,56.75,56.82,13038.0,49.9856,50.012,49.9503,50.012,13038.0
2017-03-03 10:50:00,56.87,56.9,56.8,56.8,3401.0,50.056,50.0824,49.9944,49.9944,3401.0
2017-03-03 11:00:00,56.79,56.8,56.73,56.8,5117.0,49.9856,49.9944,49.9327,49.9944,5117.0
2017-03-03 11:10:00,56.79,56.8,56.77,56.77,4100.0,49.9856,49.9944,49.968,49.968,4100.0
2017-03-03 11:20:00,56.76,56.8,56.76,56.76,10886.0,49.9592,49.9944,49.9592,49.9592,10886.0
2017-03-03 11:30:00,56.75,56.78,56.71,56.72,7628.0,49.9503,49.9768,49.9151,49.9239,7628.0
2017-03-03 11:40:00,56.72,56.73,56.68,56.7,5202.0,49.9239,49.9327,49.8887,49.9063,5202.0
2017-03-03 11:50:00,56.71,56.77,56.7,56.76,3860.0,49.9151,49.968,49.9063,49.9592,3860.0
2017-03-03 12:00:00,56.76,56.81,56.75,56.81,5658.0,49.9592,50.0032,49.9503,50.0032,5658.0
2017-03-03 12:10:00,56.81,56.83,56.77,56.79,3204.0,50.0032,50.0208,49.968,49.9856,3204.0
2017-03-03 12:20:00,56.8,56.82,56.76,56.8,12673.0,49.9944,50.012,49.9592,49.9944,12673.0
2017-03-03 12:30:00,56.8,56.87,56.8,56.82,2400.0,49.9944,50.056,49.9944,50.012,2400.0
2017-03-03 12:40:00,56.83,56.91,56.83,56.87,12076.0,50.0208,50.0912,50.0208,50.056,12076.0
2017-03-03 12:50:00,56.86,56.87,56.83,56.87,1780.0,50.0472,50.056,50.0208,50.056,1780.0
2017-03-03 13:00:00,56.89,56.89,56.78,56.81,5466.0,50.0736,50.0736,49.9768,50.0032,5466.0
2017-03-03 13:10:00,56.8,56.81,56.77,56.77,5047.0,49.9944,50.0032,49.968,49.968,5047.0
2017-03-03 13:20:00,56.77,56.8,56.74,56.8,2094.0,49.968,49.9944,49.9415,49.9944,2094.0
2017-03-03 13:30:00,56.79,56.79,56.74,56.77,3843.0,49.9856,49.9856,49.9415,49.968,3843.0
2017-03-03 13:40:00,56.78,56.88,56.78,56.88,6400.0,49.9768,50.0648,49.9768,50.0648,6400.0
2017-03-03 13:50:00,56.91,56.91,56.85,56.86,3553.0,50.0912,50.0912,50.0384,50.0472,3553.0
2017-03-03 14:00:00,56.85,56.89,56.85,56.89,4437.0,50.0384,50.0736,50.0384,50.0736,4437.0
2017-03-03 14:10:00,56.87,56.9,56.79,56.79,8568.0,50.056,50.0824,49.9856,49.9856,8568.0
2017-03-03 14:20:00,56.8,56.85,56.79,56.83,3838.0,49.9944,50.0384,49.9856,50.0208,3838.0
2017-03-03 14:30:00,56.83,56.88,56.82,56.87,3076.0,50.0208,50.0648,50.012,50.056,3076.0
2017-03-03 14:40:00,56.87,56.93,56.86,56.89,4385.0,50.056,50.1088,50.0472,50.0736,4385.0
2017-03-03 14:50:00,56.89,56.9,56.84,56.86,55515.0,50.0736,50.0824,50.0296,50.0472,55515.0
2017-03-03 15:00:00,56.86,56.87,56.8,56.82,14917.0,50.0472,50.056,49.9944,50.012,14917.0
2017-03-03 15:10:00,56.83,56.87,56.81,56.87,6849.0,50.0208,50.056,50.0032,50.056,6849.0
2017-03-03 15:20:00,56.88,56.9,56.85,56.87,52917.0,50.0648,50.0824,50.0384,50.056,52917.0
2017-03-03 15:30:00,56.86,56.88,56.83,56.87,29770.0,50.0472,50.0648,50.0208,50.056,29770.0
2017-03-03 15:40:00,56.87,56.87,56.78,56.81,29640.0,50.056,50.056,49.9768,50.0032,29640.0
2017-03-03 15:50:00,56.81,56.87,56.8,56.84,53020.0,50.0032,50.056,49.9944,50.0296,53020.0
2017-03-06 09:30:00,56.42,56.53,56.3,56.51,42334.0,49.6599,49.7567,49.5543,49.7391,42334.0
2017-03-06 09:40:00,56.48,56.58,56.45,56.58,10930.0,49.7127,49.8007,49.6863,49.8007,10930.0
2017-03-06 09:50:00,56.57,56.67,56.52,56.63,17647.0,49.7919,49.8799,49.7479,49.8447,17647.0
2017-03-06 10:00:00,56.61,56.67,56.61,56.67,9628.0,49.8271,49.8799,49.8271,49.8799,9628.0
2017-03-06 10:10:00,56.69,56.7,56.62,56.62,15705.0,49.8975,49.9063,49.8359,49.8359,15705.0
2017-03-06 10:20:00,56.62,56.68,56.59,56.61,14022.0,49.8359,49.8887,49.8095,49.8271,14022.0
2017-03-06 10:30:00,56.6,56.61,56.43,56.54,26186.0,49.8183,49.8271,49.6687,49.7655,26186.0
2017-03-06 10:40:00,56.53,56.53,56.47,56.51,12585.0,49.7567,49.7567,49.7039,49.7391,12585.0
2017-03-06 10:50:00,56.51,56.52,56.41,56.42,12904.0,49.7391,49.7479,49.6511,49.6599,12904.0
2017-03-06 11:00:00,56.43,56.53,56.43,56.51,8679.0,49.6687,49.7567,49.6687,49.7391,8679.0
2017-03-06 11:10:00,56.49,56.49,56.45,56.48,3046.0,49.7215,49.7215,49.6863,49.7127,3046.0
2017-03-06 11:20:00,56.48,56.49,56.42,56.42,12152.0,49.7127,49.7215,49.6599,49.6599,12152.0
2017-03-06 11:30:00,56.43,56.43,56.4,56.43,3756.0,49.6687,49.6687,49.6423,49.6687,3756.0
2017-03-06 11:40:00,56.43,56.45,56.42,56.43,3656.0,49.6687,49.6863,49.6599,49.6687,3656.0
2017-03-06 11:50:00,56.44,56.45,56.4,56.42,3391.0,49.6775,49.6863,49.6423,49.6599,3391.0
2017-03-06 12:00:00,56.44,56.45,56.39,56.39,5707.0,49.6775,49.6863,49.6335,49.6335,5707.0
2017-03-06 12:10:00,56.39,56.41,56.38,56.41,3106.0,49.6335,49.6511,49.6247,49.6511,3106.0
2017-03-06 12:20:00,56.42,56.49,56.42,56.48,7373.0,49.6599,49.7215,49.6599,49.7127,7373.0
2017-03-06 12:30:00,56.5,56.54,56.48,56.53,3886.0,49.7303,49.7655,49.7127,49.7567,3886.0
2017-03-06 12:40:00,56.53,56.58,56.53,56.56,2730.0,49.7567,49.8007,49.7567,49.7831,2730.0
2017-03-06 12:50:00,56.55,56.56,56.53,56.56,4705.0,49.7743,49.7831,49.7567,49.7831,4705.0
2017-03-06 13:00:00,56.56,56.58,56.54,56.54,5496.0,49.7831,49.8007,49.7655,49.7655,5496.0
2017-03-06 13:10:00,56.55,56.58,56.54,56.57,7077.0,49.7743,49.8007,49.7655,49.7919,7077.0
2017-03-06 13:20:00,56.58,56.59,56.54,56.55,8361.0,49.8007,49.8095,49.7655,49.7743,8361.0
2017-03-06 13:30:00,56.56,56.56,56.5,56.51,6267.0,49.7831,49.7831,49.7303,49.7391,6267.0
2017-03-06 13:40:00,56.52,56.52,56.46,56.47,3950.0,49.7479,49.7479,49.6951,49.7039,3950.0
2017-03-06 13:50:00,56.47,56.49,56.42,56.46,10565.0,49.7039,49.7215,49.6599,49.6951,10565.0
2017-03-06 14:00:00,56.45,56.5,56.44,56.49,9823.0,49.6863,49.7303,49.6775,49.7215,9823.0
2017-03-06 14:10:00,56.48,56.52,56.47,56.47,10032.0,49.7127,49.7479,49.7039,49.7039,10032.0
2017-03-06 14:20:00,56.46,56.48,56.43,56.44,5271.0,49.6951,49.7127,49.6687,49.6775,5271.0
2017-03-06 14:30:00,56.44,56.47,56.43,56.45,10519.0,49.6775,49.7039,49.6687,49.6863,10519.0
2017-03-06 14:40:00,56.45,56.46,56.43,56.44,5459.0,49.6863,49.6951,49.6687,49.6775,5459.0
2017-03-06 14:50:00,56.44,56.46,56.43,56.46,5736.0,49.6775,49.6951,49.6687,49.6951,5736.0
2017-03-06 15:00:00,56.46,56.53,56.46,56.53,10059.0,49.6951,49.7567,49.6951,49.7567,10059.0
2017-03-06 15:10:00,56.53,56.59,56.52,56.56,10426.0,49.7567,49.8095,49.7479,49.7831,10426.0
2017-03-06 15:20:00,56.56,56.58,56.51,56.51,13213.0,49.7831,49.8007,49.7391,49.7391,13213.0
2017-03-06 15:30:00,56.51,56.54,56.45,56.54,15583.0,49.7391,49.7655,49.6863,49.7655,15583.0
2017-03-06 15:40:00,56.54,56.56,56.49,56.5,29722.0,49.7655,49.7831,49.7215,49.7303,29722.0
2017-03-06 15:50:00,56.5,56.51,56.38,56.4,83937.0,49.7303,49.7391,49.6247,49.6423,83937.0
2017-03-07 09:30:00,56.34,56.37,56.05,56.11,24693.0,49.5895,49.6159,49.3342,49.387,24693.0
2017-03-07 09:40:00,56.1,56.13,55.92,55.97,40694.0,49.3782,49.4046,49.2198,49.2638,40694.0
2017-03-07 09:50:00,55.95,56.0,55.85,56.0,18148.0,49.2462,49.2902,49.1582,49.2902,18148.0
2017-03-07 10:00:00,55.99,56.2,55.98,56.2,52402.0,49.2814,49.4662,49.2726,49.4662,52402.0
2017-03-07 10:10:00,56.2,56.36,56.18,56.36,27408.0,49.4662,49.6071,49.4486,49.6071,27408.0
2017-03-07 10:20:00,56.36,56.45,56.34,56.45,7500.0,49.6071,49.6863,49.5895,49.6863,7500.0
2017-03-07 10:30:00,56.42,56.47,56.41,56.45,16090.0,49.6599,49.7039,49.6511,49.6863,16090.0
2017-03-07 10:40:00,56.45,56.46,56.37,56.39,42308.0,49.6863,49.6951,49.6159,49.6335,42308.0
2017-03-07 10:50:00,56.39,56.45,56.39,56.44,7082.0,49.6335,49.6863,49.6335,49.6775,7082.0
2017-03-07 11:00:00,56.44,56.46,56.4,56.42,17954.0,49.6775,49.6951,49.6423,49.6599,17954.0
2017-03-07 11:10:00,56.43,56.5,56.43,56.47,18832.0,49.6687,49.7303,49.6687,49.7039,18832.0
2017-03-07 11:20:00,56.47,56.47,56.38,56.4,16879.0,49.7039,49.7039,49.6247,49.6423,16879.0
2017-03-07 11:30:00,56.39,56.47,56.38,56.41,16498.0,49.6335,49.7039,49.6247,49.6511,16498.0
2017-03-07 11:40:00,56.43,56.51,56.43,56.51,9249.0,49.6687,49.7391,49.6687,49.7391,9249.0
2017-03-07 11:50:00,56.51,56.54,56.47,56.54,2800.0,49.7391,49.7655,49.7039,49.7655,2800.0
2017-03-07 12:00:00,56.54,56.54,56.44,56.48,8697.0,49.7655,49.7655,49.6775,49.7127,8697.0
2017-03-07 12:10:00,56.48,56.48,56.42,56.45,7795.0,49.7127,49.7127,49.6599,49.6863,7795.0
2017-03-07 12:20:00,56.46,56.5,56.42,56.48,7519.0,49.6951,49.7303,49.6599,49.7127,7519.0
2017-03-07 12:30:00,56.49,56.49,56.41,56.48,7478.0,49.7215,49.7215,49.6511,49.7127,7478.0
2017-03-07 12:40:00,56.49,56.5,56.47,56.5,5785.0,49.7215,49.7303,49.7039,49.7303,5785.0
2017-03-07 12:50:00,56.49,56.51,56.46,56.49,15647.0,49.7215,49.7391,49.6951,49.7215,15647.0
2017-03-07 13:00:00,56.48,56.49,56.4,56.45,8921.0,49.7127,49.7215,49.6423,49.6863,8921.0
2017-03-07 13:10:00,56.45,56.48,56.44,56.45,6996.0,49.6863,49.7127,49.6775,49.6863,6996.0
2017-03-07 13:20:00,56.45,56.47,56.44,56.45,4747.0,49.6863,49.7039,49.6775,49.6863,4747.0
2017-03-07 13:30:00,56.46,56.48,56.4,56.41,10251.0,49.6951,49.7127,49.6423,49.6511,10251.0
2017-03-07 13:40:00,56.41,56.42,56.39,56.4,5418.0,49.6511,49.6599,49.6335,49.6423,5418.0
2017-03-07 13:50:00,56.4,56.41,56.36,56.39,16081.0,49.6423,49.6511,49.6071,49.6335,16081.0
2017-03-07 14:00:00,56.38,56.41,56.37,56.38,10165.0,49.6247,49.6511,49.6159,49.6247,10165.0
2017-03-07 14:10:00,56.38,56.41,56.35,56.37,21428.0,49.6247,49.6511,49.5983,49.6159,21428.0
2017-03-07 14:20:00,56.38,56.41,56.37,56.38,7569.0,49.6247,49.6511,49.6159,49.6247,7569.0
2017-03-07 14:30:00,56.38,56.4,56.35,56.38,10892.0,49.6247,49.6423,49.5983,49.6247,10892.0
2017-03-07 14:40:00,56.39,56.42,56.37,56.37,10522.0,49.6335,49.6599,49.6159,49.6159,10522.0
2017-03-07 14:50:00,56.38,56.43,56.37,56.42,9177.0,49.6247,49.6687,49.6159,49.6599,9177.0
2017-03-07 15:00:00,56.43,56.44,56.4,56.43,15638.0,49.6687,49.6775,49.6423,49.6687,15638.0
2017-03-07 15:10:00,56.43,56.47,56.43,56.46,15582.0,49.6687,49.7039,49.6687,49.6951,15582.0
2017-03-07 15:20:00,56.46,56.5,56.4,56.43,16684.0,49.6951,49.7303,49.6423,49.6687,16684.0
2017-03-07 15:30:00,56.44,56.47,56.36,56.37,22275.0,49.6775,49.7039,49.6071,49.6159,22275.0
2017-03-07 15:40:00,56.37,56.37,56.29,56.34,34690.0,49.6159,49.6159,49.5455,49.5895,34690.0
2017-03-07 15:50:00,56.34,56.34,56.28,56.31,68059.0,49.5895,49.5895,49.5367,49.5631,68059.0
2017-03-08 09:30:00,56.6,56.6,56.41,56.48,25016.0,49.8183,49.8183,49.6511,49.7127,25016.0
2017-03-08 09:40:00,56.53,56.63,56.51,56.53,12313.0,49.7567,49.8447,49.7391,49.7567,12313.0
2017-03-08 09:50:00,56.55,56.58,56.39,56.42,9322.0,49.7743,49.8007,49.6335,49.6599,9322.0
2017-03-08 10:00:00,56.41,56.45,56.32,56.33,9308.0,49.6511,49.6863,49.5719,49.5807,9308.0
2017-03-08 10:10:00,56.34,56.37,56.27,56.3,26124.0,49.5895,49.6159,49.5279,49.5543,26124.0
2017-03-08 10:20:00,56.3,56.41,56.29,56.35,8744.0,49.5543,49.6511,49.5455,49.5983,8744.0
2017-03-08 10:30:00,56.34,56.39,56.28,56.3,12155.0,49.5895,49.6335,49.5367,49.5543,12155.0
2017-03-08 10:40:00,56.3,56.33,56.17,56.19,8531.0,49.5543,49.5807,49.4398,49.4574,8531.0
2017-03-08 10:50:00,56.21,56.25,56.19,56.2,18347.0,49.4751,49.5103,49.4574,49.4662,18347.0
2017-03-08 11:00:00,56.21,56.21,55.98,55.99,27061.0,49.4751,49.4751,49.2726,49.2814,27061.0
2017-03-08 11:10:00,55.99,56.06,55.97,56.02,70019.0,49.2814,49.343,49.2638,49.3078,70019.0
2017-03-08 11:20:00,56.03,56.23,56.02,56.19,17694.0,49.3166,49.4927,49.3078,49.4574,17694.0
2017-03-08 11:30:00,56.18,56.21,56.07,56.1,9889.0,49.4486,49.4751,49.3518,49.3782,9889.0
2017-03-08 11:40:00,56.09,56.19,56.09,56.19,8811.0,49.3694,49.4574,49.3694,49.4574,8811.0
2017-03-08 11:50:00,56.2,56.2,56.14,56.18,4656.0,49.4662,49.4662,49.4134,49.4486,4656.0
2017-03-08 12:00:00,56.17,56.27,56.16,56.25,5049.0,49.4398,49.5279,49.431,49.5103,5049.0
2017-03-08 12:10:00,56.23,56.28,56.23,56.28,9622.0,49.4927,49.5367,49.4927,49.5367,9622.0
2017-03-08 12:20:00,56.27,56.36,56.27,56.34,5400.0,49.5279,49.6071,49.5279,49.5895,5400.0
2017-03-08 12:30:00,56.35,56.35,56.27,56.27,6842.0,49.5983,49.5983,49.5279,49.5279,6842.0
2017-03-08 12:40:00,56.25,56.31,56.25,56.29,7758.0,49.5103,49.5631,49.5103,49.5455,7758.0
2017-03-08 12:50:00,56.29,56.34,56.29,56.3,3900.0,49.5455,49.5895,49.5455,49.5543,3900.0
2017-03-08 13:00:00,56.31,56.33,56.3,56.3,3449.0,49.5631,49.5807,49.5543,49.5543,3449.0
2017-03-08 13:10:00,56.31,56.35,56.3,56.33,7489.0,49.5631,49.5983,49.5543,49.5807,7489.0
2017-03-08 13:20:00,56.32,56.33,56.29,56.29,3900.0,49.5719,49.5807,49.5455,49.5455,3900.0
2017-03-08 13:30:00,56.3,56.34,56.29,56.34,4966.0,49.5543,49.5895,49.5455,49.5895,4966.0
2017-03-08 13:40:00,56.34,56.35,56.28,56.3,6024.0,49.5895,49.5983,49.5367,49.5543,6024.0
2017-03-08 13:50:00,56.29,56.34,56.27,56.33,8105.0,49.5455,49.5895,49.5279,49.5807,8105.0
2017-03-08 14:00:00,56.32,56.33,56.26,56.26,4399.0,49.5719,49.5807,49.5191,49.5191,4399.0
2017-03-08 14:10:00,56.27,56.28,56.24,56.25,4356.0,49.5279,49.5367,49.5015,49.5103,4356.0
2017-03-08 14:20:00,56.24,56.25,56.19,56.23,6611.0,49.5015,49.5103,49.4574,49.4927,6611.0
2017-03-08 14:30:00,56.24,56.26,56.2,56.23,7144.0,49.5015,49.5191,49.4662,49.4927,7144.0
2017-03-08 14:40:00,56.26,56.27,56.22,56.26,5838.0,49.5191,49.5279,49.4839,49.5191,5838.0
2017-03-08 14:50:00,56.26,56.33,56.26,56.3,6430.0,49.5191,49.5807,49.5191,49.5543,6430.0
2017-03-08 15:00:00,56.31,56.34,56.29,56.3,9232.0,49.5631,49.5895,49.5455,49.5543,9232.0
2017-03-08 15:10:00,56.3,56.31,56.25,56.25,9849.0,49.5543,49.5631,49.5103,49.5103,9849.0
2017-03-08 15:20:00,56.25,56.3,56.2,56.21,13598.0,49.5103,49.5543,49.4662,49.4751,13598.0
2017-03-08 15:30:00,56.21,56.22,56.13,56.19,18603.0,49.4751,49.4839,49.4046,49.4574,18603.0
2017-03-08 15:40:00,56.19,56.22,56.12,56.18,20994.0,49.4574,49.4839,49.3958,49.4486,20994.0
2017-03-08 15:50:00,56.19,56.21,56.14,56.15,48225.0,49.4574,49.4751,49.4134,49.4222,48225.0
2017-03-09 09:30:00,56.17,56.36,56.11,56.34,10111.0,49.4398,49.6071,49.387,49.5895,10111.0
2017-03-09 09:40:00,56.26,56.42,56.26,56.4,4200.0,49.5191,49.6599,49.5191,49.6423,4200.0
2017-03-09 09:50:00,56.4,56.43,56.27,56.28,3405.0,49.6423,49.6687,49.5279,49.5367,3405.0
2017-03-09 10:00:00,56.27,56.41,56.26,56.41,3983.0,49.5279,49.6511,49.5191,49.6511,3983.0
2017-03-09 10:10:00,56.44,56.47,56.36,56.38,9057.0,49.6775,49.7039,49.6071,49.6247,9057.0
2017-03-09 10:20:00,56.38,56.43,56.35,56.38,7313.0,49.6247,49.6687,49.5983,49.6247,7313.0
2017-03-09 10:30:00,56.36,56.41,56.35,56.37,9509.0,49.6071,49.6511,49.5983,49.6159,9509.0
2017-03-09 10:40:00,56.35,56.37,56.33,56.35,3512.0,49.5983,49.6159,49.5807,49.5983,3512.0
2017-03-09 10:50:00,56.34,56.45,56.34,56.41,12978.0,49.5895,49.6863,49.5895,49.6511,12978.0
2017-03-09 11:00:00,56.43,56.43,56.36,56.4,6078.0,49.6687,49.6687,49.6071,49.6423,6078.0
2017-03-09 11:10:00,56.4,56.43,56.38,56.39,6115.0,49.6423,49.6687,49.6247,49.6335,6115.0
2017-03-09 11:20:00,56.38,56.41,56.35,56.41,3636.0,49.6247,49.6511,49.5983,49.6511,3636.0
2017-03-09 11:30:00,56.4,56.44,56.39,56.44,3907.0,49.6423,49.6775,49.6335,49.6775,3907.0
2017-03-09 11:40:00,56.43,56.46,56.41,56.43,7537.0,49.6687,49.6951,49.6511,49.6687,7537.0
2017-03-09 11:50:00,56.43,56.45,56.37,56.38,9252.0,49.6687,49.6863,49.6159,49.6247,9252.0
2017-03-09 12:00:00,56.37,56.4,56.34,56.34,9121.0,49.6159,49.6423,49.5895,49.5895,9121.0
2017-03-09 12:10:00,56.34,56.35,56.27,56.28,17782.0,49.5895,49.5983,49.5279,49.5367,17782.0
2017-03-09 12:20:00,56.28,56.29,56.26,56.28,6276.0,49.5367,49.5455,49.5191,49.5367,6276.0
2017-03-09 12:30:00,56.28,56.32,56.27,56.3,16548.0,49.5367,49.5719,49.5279,49.5543,16548.0
2017-03-09 12:40:00,56.31,56.31,56.26,56.28,5165.0,49.5631,49.5631,49.5191,49.5367,5165.0
2017-03-09 12:50:00,56.29,56.3,56.27,56.28,8665.0,49.5455,49.5543,49.5279,49.5367,8665.0
2017-03-09 13:00:00,56.29,56.29,56.26,56.27,14978.0,49.5455,49.5455,49.5191,49.5279,14978.0
2017-03-09 13:10:00,56.28,56.28,56.23,56.23,15446.0,49.5367,49.5367,49.4927,49.4927,15446.0
2017-03-09 13:20:00,56.25,56.26,56.17,56.17,3695.0,49.5103,49.5191,49.4398,49.4398,3695.0
2017-03-09 13:30:00,56.15,56.16,56.12,56.13,7747.0,49.4222,49.431,49.3958,49.4046,7747.0
2017-03-09 13:40:00,56.14,56.15,56.12,56.13,3200.0,49.4134,49.4222,49.3958,49.4046,3200.0
2017-03-09 13:50:00,56.14,56.19,56.14,56.16,7448.0,49.4134,49.4574,49.4134,49.431,7448.0
2017-03-09 14:00:00,56.16,56.18,56.08,56.08,15454.0,49.431,49.4486,49.3606,49.3606,15454.0
2017-03-09 14:10:00,56.07,56.1,55.97,56.04,11450.0,49.3518,49.3782,49.2638,49.3254,11450.0
2017-03-09 14:20:00,56.05,56.12,56.04,56.09,14578.0,49.3342,49.3958,49.3254,49.3694,14578.0
2017-03-09 14:30:00,56.08,56.13,56.08,56.1,10345.0,49.3606,49.4046,49.3606,49.3782,10345.0
2017-03-09 14:40:00,56.11,56.16,56.06,56.16,24008.0,49.387,49.431,49.343,49.431,24008.0
2017-03-09 14:50:00,56.16,56.21,56.15,56.21,8324.0,49.431,49.4751,49.4222,49.4751,8324.0
2017-03-09 15:00:00,56.21,56.27,56.18,56.25,17221.0,49.4751,49.5279,49.4486,49.5103,17221.0
2017-03-09 15:10:00,56.25,56.29,56.24,56.29,18417.0,49.5103,49.5455,49.5015,49.5455,18417.0
2017-03-09 15:20:00,56.29,56.3,56.22,56.3,27054.0,49.5455,49.5543,49.4839,49.5543,27054.0
2017-03-09 15:30:00,56.3,56.35,56.27,56.29,18788.0,49.5543,49.5983,49.5279,49.5455,18788.0
2017-03-09 15:40:00,56.29,56.33,56.26,56.31,24103.0,49.5455,49.5807,49.5191,49.5631,24103.0
2017-03-09 15:50:00,56.3,56.31,56.23,56.26,57879.0,49.5543,49.5631,49.4927,49.5191,57879.0
2017-03-10 09:30:00,56.61,56.64,56.39,56.64,11541.0,49.8271,49.8535,49.6335,49.8535,11541.0
2017-03-10 09:40:00,56.54,56.58,56.41,56.55,6225.0,49.7655,49.8007,49.6511,49.7743,6225.0
2017-03-10 09:50:00,56.57,56.73,56.57,56.7,12739.0,49.7919,49.9327,49.7919,49.9063,12739.0
2017-03-10 10:00:00,56.72,56.72,56.66,56.69,2216.0,49.9239,49.9239,49.8711,49.8975,2216.0
2017-03-10 10:10:00,56.67,56.7,56.64,56.64,3213.0,49.8799,49.9063,49.8535,49.8535,3213.0
2017-03-10 10:20:00,56.62,56.62,56.53,56.57,9317.0,49.8359,49.8359,49.7567,49.7919,9317.0
2017-03-10 10:30:00,56.55,56.55,56.47,56.47,3152.0,49.7743,49.7743,49.7039,49.7039,3152.0
2017-03-10 10:40:00,56.44,56.49,56.39,56.44,6996.0,49.6775,49.7215,49.6335,49.6775,6996.0
2017-03-10 10:50:00,56.44,56.44,56.39,56.41,4848.0,49.6775,49.6775,49.6335,49.6511,4848.0
2017-03-10 11:00:00,56.42,56.42,56.31,56.39,8651.0,49.6599,49.6599,49.5631,49.6335,8651.0
2017-03-10 11:10:00,56.39,56.48,56.36,56.47,27202.0,49.6335,49.7127,49.6071,49.7039,27202.0
2017-03-10 11:20:00,56.47,56.51,56.44,56.47,6723.0,49.7039,49.7391,49.6775,49.7039,6723.0
2017-03-10 11:30:00,56.49,56.49,56.4,56.41,4260.0,49.7215,49.7215,49.6423,49.6511,4260.0
2017-03-10 11:40:00,56.4,56.43,56.36,56.41,7378.0,49.6423,49.6687,49.6071,49.6511,7378.0
2017-03-10 11:50:00,56.45,56.46,56.38,56.38,6974.0,49.6863,49.6951,49.6247,49.6247,6974.0
2017-03-10 12:00:00,56.39,56.41,56.36,56.4,3812.0,49.6335,49.6511,49.6071,49.6423,3812.0
2017-03-10 12:10:00,56.41,56.41,56.38,56.41,4414.0,49.6511,49.6511,49.6247,49.6511,4414.0
2017-03-10 12:20:00,56.39,56.43,56.39,56.41,3361.0,49.6335,49.6687,49.6335,49.6511,3361.0
2017-03-10 12:30:00,56.39,56.4,56.37,56.38,3600.0,49.6335,49.6423,49.6159,49.6247,3600.0
2017-03-10 12:40:00,56.38,56.43,56.38,56.41,3361.0,49.6247,49.6687,49.6247,49.6511,3361.0
2017-03-10 12:50:00,56.41,56.42,56.32,56.37,5961.0,49.6511,49.6599,49.5719,49.6159,5961.0
2017-03-10 13:00:00,56.34,56.37,56.22,56.27,12662.0,49.5895,49.6159,49.4839,49.5279,12662.0
2017-03-10 13:10:00,56.27,56.35,56.26,56.34,9704.0,49.5279,49.5983,49.5191,49.5895,9704.0
2017-03-10 13:20:00,56.34,56.37,56.33,56.33,2143.0,49.5895,49.6159,49.5807,49.5807,2143.0
2017-03-10 13:30:00,56.37,56.37,56.32,56.33,7426.0,49.6159,49.6159,49.5719,49.5807,7426.0
2017-03-10 13:40:00,56.33,56.42,56.33,56.41,3700.0,49.5807,49.6599,49.5807,49.6511,3700.0
2017-03-10 13:50:00,56.4,56.41,56.37,56.38,4738.0,49.6423,49.6511,49.6159,49.6247,4738.0
2017-03-10 14:00:00,56.41,56.41,56.35,56.39,3985.0,49.6511,49.6511,49.5983,49.6335,3985.0
2017-03-10 14:10:00,56.4,56.47,56.37,56.45,16817.0,49.6423,49.7039,49.6159,49.6863,16817.0
2017-03-10 14:20:00,56.44,56.46,56.41,56.42,8627.0,49.6775,49.6951,49.6511,49.6599,8627.0
2017-03-10 14:30:00,56.42,56.44,56.4,56.43,5179.0,49.6599,49.6775,49.6423,49.6687,5179.0
2017-03-10 14:40:00,56.44,56.45,56.42,56.43,9067.0,49.6775,49.6863,49.6599,49.6687,9067.0
2017-03-10 14:50:00,56.44,56.48,56.41,56.42,6323.0,49.6775,49.7127,49.6511,49.6599,6323.0
2017-03-10 15:00:00,56.43,56.52,56.42,56.47,27656.0,49.6687,49.7479,49.6599,49.7039,27656.0
2017-03-10 15:10:00,56.47,56.54,56.45,56.51,8882.0,49.7039,49.7655,49.6863,49.7391,8882.0
2017-03-10 15:20:00,56.52,56.61,56.51,56.61,11515.0,49.7479,49.8271,49.7391,49.8271,11515.0
2017-03-10 15:30:00,56.6,56.65,56.57,56.6,13847.0,49.8183,49.8623,49.7919,49.8183,13847.0
2017-03-10 15:40:00,56.6,56.66,56.57,56.66,20990.0,49.8183,49.8711,49.7919,49.8711,20990.0
2017-03-10 15:50:00,56.66,56.68,56.6,56.66,67133.0,49.8711,49.8887,49.8183,49.8711,67133.0
2017-03-13 09:30:00,56.56,56.72,56.55,56.67,22096.0,49.7831,49.9239,49.7743,49.8799,22096.0
2017-03-13 09:40:00,56.67,56.72,56.58,56.71,13589.0,49.8799,49.9239,49.8007,49.9151,13589.0
2017-03-13 09:50:00,56.71,56.8,56.58,56.65,24898.0,49.9151,49.9944,49.8007,49.8623,24898.0
2017-03-13 10:00:00,56.64,56.72,56.6,56.6,21407.0,49.8535,49.9239,49.8183,49.8183,21407.0
2017-03-13 10:10:00,56.64,56.67,56.52,56.6,11579.0,49.8535,49.8799,49.7479,49.8183,11579.0
2017-03-13 10:20:00,56.57,56.63,56.5,56.61,4200.0,49.7919,49.8447,49.7303,49.8271,4200.0
2017-03-13 10:30:00,56.58,56.69,56.58,56.66,21256.0,49.8007,49.8975,49.8007,49.8711,21256.0
2017-03-13 10:40:00,56.66,56.71,56.64,56.7,16092.0,49.8711,49.9151,49.8535,49.9063,16092.0
2017-03-13 10:50:00,56.69,56.76,56.67,56.74,9157.0,49.8975,49.9592,49.8799,49.9415,9157.0
2017-03-13 11:00:00,56.73,56.77,56.72,56.75,7034.0,49.9327,49.968,49.9239,49.9503,7034.0
2017-03-13 11:10:00,56.76,56.78,56.69,56.71,11424.0,49.9592,49.9768,49.8975,49.9151,11424.0
2017-03-13 11:20:00,56.7,56.71,56.64,56.67,9257.0,49.9063,49.9151,49.8535,49.8799,9257.0
2017-03-13 11:30:00,56.66,56.74,56.64,56.73,11706.0,49.8711,49.9415,49.8535,49.9327,11706.0
2017-03-13 11:40:00,56.73,56.82,56.72,56.82,9355.0,49.9327,50.012,49.9239,50.012,9355.0
2017-03-13 11:50:00,56.82,56.9,56.8,56.9,17126.0,50.012,50.0824,49.9944,50.0824,17126.0
2017-03-13 12:00:00,56.9,56.94,56.88,56.89,12673.0,50.0824,50.1176,50.0648,50.0736,12673.0
2017-03-13 12:10:00,56.9,56.91,56.86,56.9,19969.0,50.0824,50.0912,50.0472,50.0824,19969.0
2017-03-13 12:20:00,56.91,56.93,56.82,56.82,12545.0,50.0912,50.1088,50.012,50.012,12545.0
2017-03-13 12:30:00,56.81,56.82,56.76,56.78,4948.0,50.0032,50.012,49.9592,49.9768,4948.0
2017-03-13 12:40:00,56.77,56.79,56.77,56.78,5249.0,49.968,49.9856,49.968,49.9768,5249.0
2017-03-13 12:50:00,56.8,56.8,56.75,56.79,2447.0,49.9944,49.9944,49.9503,49.9856,2447.0
2017-03-13 13:00:00,56.79,56.84,56.79,56.84,5397.0,49.9856,50.0296,49.9856,50.0296,5397.0
2017-03-13 13:10:00,56.84,56.85,56.8,56.84,7100.0,50.0296,50.0384,49.9944,50.0296,7100.0
2017-03-13 13:20:00,56.83,56.91,56.83,56.91,43990.0,50.0208,50.0912,50.0208,50.0912,43990.0
2017-03-13 13:30:00,56.91,56.92,56.85,56.86,12863.0,50.0912,50.1,50.0384,50.0472,12863.0
2017-03-13 13:40:00,56.86,56.88,56.84,56.84,8569.0,50.0472,50.0648,50.0296,50.0296,8569.0
2017-03-13 13:50:00,56.86,56.87,56.85,56.86,6928.0,50.0472,50.056,50.0384,50.0472,6928.0
2017-03-13 14:00:00,56.86,56.87,56.82,56.85,5861.0,50.0472,50.056,50.012,50.0384,5861.0
2017-03-13 14:10:00,56.85,56.86,56.84,56.84,6202.0,50.0384,50.0472,50.0296,50.0296,6202.0
2017-03-13 14:20:00,56.85,56.88,56.83,56.86,20037.0,50.0384,50.0648,50.0208,50.0472,20037.0
2017-03-13 14:30:00,56.86,56.88,56.85,56.86,8682.0,50.0472,50.0648,50.0384,50.0472,8682.0
2017-03-13 14:40:00,56.85,56.86,56.81,56.85,9654.0,50.0384,50.0472,50.0032,50.0384,9654.0
2017-03-13 14:50:00,56.86,56.9,56.85,56.9,23843.0,50.0472,50.0824,50.0384,50.0824,23843.0
2017-03-13 15:00:00,56.91,56.94,56.88,56.9,94563.0,50.0912,50.1176,50.0648,50.0824,94563.0
2017-03-13 15:10:00,56.91,56.96,56.88,56.9,16769.0,50.0912,50.1352,50.0648,50.0824,16769.0
2017-03-13 15:20:00,56.9,56.95,56.88,56.92,17300.0,50.0824,50.1264,50.0648,50.1,17300.0
2017-03-13 15:30:00,56.92,56.93,56.88,56.91,25976.0,50.1,50.1088,50.0648,50.0912,25976.0
2017-03-13 15:40:00,56.9,56.94,56.86,56.92,33474.0,50.0824,50.1176,50.0472,50.1,33474.0
2017-03-13 15:50:00,56.91,57.0,56.9,56.98,64356.0,50.0912,50.1704,50.0824,50.1528,64356.0
2017-03-14 09:30:00,56.88,56.9,56.7,56.85,20168.0,50.0648,50.0824,49.9063,50.0384,20168.0
2017-03-14 09:40:00,56.91,56.92,56.67,56.82,18254.0,50.0912,50.1,49.8799,50.012,18254.0
2017-03-14 09:50:00,56.83,56.85,56.74,56.81,4475.0,50.0208,50.0384,49.9415,50.0032,4475.0
2017-03-14 10:00:00,56.82,56.88,56.74,56.74,11118.0,50.012,50.0648,49.9415,49.9415,11118.0
2017-03-14 10:10:00,56.77,56.9,56.77,56.81,11151.0,49.968,50.0824,49.968,50.0032,11151.0
2017-03-14 10:20:00,56.8,56.87,56.8,56.86,6459.0,49.9944,50.056,49.9944,50.0472,6459.0
2017-03-14 10:30:00,56.83,56.92,56.81,56.85,7292.0,50.0208,50.1,50.0032,50.0384,7292.0
2017-03-14 10:40:00,56.84,56.85,56.76,56.76,7089.0,50.0296,50.0384,49.9592,49.9592,7089.0
2017-03-14 10:50:00,56.74,56.82,56.74,56.82,6121.0,49.9415,50.012,49.9415,50.012,6121.0
2017-03-14 11:00:00,56.81,56.82,56.67,56.67,9408.0,50.0032,50.012,49.8799,49.8799,9408.0
2017-03-14 11:10:00,56.68,56.77,56.65,56.74,6200.0,49.8887,49.968,49.8623,49.9415,6200.0
2017-03-14 11:20:00,56.74,56.74,56.65,56.69,8371.0,49.9415,49.9415,49.8623,49.8975,8371.0
2017-03-14 11:30:00,56.69,56.75,56.69,56.71,4699.0,49.8975,49.9503,49.8975,49.9151,4699.0
2017-03-14 11:40:00,56.71,56.77,56.67,56.71,5804.0,49.9151,49.968,49.8799,49.9151,5804.0
2017-03-14 11:50:00,56.72,56.73,56.7,56.72,5992.0,49.9239,49.9327,49.9063,49.9239,5992.0
2017-03-14 12:00:00,56.72,56.72,56.54,56.57,10944.0,49.9239,49.9239,49.7655,49.7919,10944.0
2017-03-14 12:10:00,56.56,56.6,56.53,56.57,5115.0,49.7831,49.8183,49.7567,49.7919,5115.0
2017-03-14 12:20:00,56.57,56.62,56.56,56.6,4748.0,49.7919,49.8359,49.7831,49.8183,4748.0
2017-03-14 12:30:00,56.61,56.66,56.58,56.59,4609.0,49.8271,49.8711,49.8007,49.8095,4609.0
2017-03-14 12:40:00,56.6,56.65,56.6,56.63,3885.0,49.8183,49.8623,49.8183,49.8447,3885.0
2017-03-14 12:50:00,56.63,56.63,56.6,56.63,2500.0,49.8447,49.8447,49.8183,49.8447,2500.0
2017-03-14 13:00:00,56.64,56.66,56.63,56.64,2700.0,49.8535,49.8711,49.8447,49.8535,2700.0
2017-03-14 13:10:00,56.63,56.71,56.63,56.67,6773.0,49.8447,49.9151,49.8447,49.8799,6773.0
2017-03-14 13:20:00,56.64,56.74,56.63,56.73,6742.0,49.8535,49.9415,49.8447,49.9327,6742.0
2017-03-14 13:30:00,56.72,56.76,56.72,56.76,4859.0,49.9239,49.9592,49.9239,49.9592,4859.0
2017-03-14 13:40:00,56.75,56.75,56.72,56.73,4176.0,49.9503,49.9503,49.9239,49.9327,4176.0
2017-03-14 13:50:00,56.73,56.76,56.68,56.76,11565.0,49.9327,49.9592,49.8887,49.9592,11565.0
2017-03-14 14:00:00,56.75,56.78,56.74,56.76,4109.0,49.9503,49.9768,49.9415,49.9592,4109.0
2017-03-14 14:10:00,56.75,56.78,56.74,56.76,9770.0,49.9503,49.9768,49.9415,49.9592,9770.0
2017-03-14 14:20:00,56.77,56.84,56.77,56.82,10126.0,49.968,50.0296,49.968,50.012,10126.0
2017-03-14 14:30:00,56.82,56.9,56.82,56.9,8095.0,50.012,50.0824,50.012,50.0824,8095.0
2017-03-14 14:40:00,56.91,56.93,56.9,56.91,14149.0,50.0912,50.1088,50.0824,50.0912,14149.0
2017-03-14 14:50:00,56.91,56.91,56.87,56.88,10895.0,50.0912,50.0912,50.056,50.0648,10895.0
2017-03-14 15:00:00,56.88,56.93,56.87,56.91,20053.0,50.0648,50.1088,50.056,50.0912,20053.0
2017-03-14 15:10:00,56.91,56.92,56.83,56.86,18399.0,50.0912,50.1,50.0208,50.0472,18399.0
2017-03-14 15:20:00,56.86,56.87,56.83,56.86,28792.0,50.0472,50.056,50.0208,50.0472,28792.0
2017-03-14 15:30:00,56.86,56.88,56.82,56.83,29969.0,50.0472,50.0648,50.012,50.0208,29969.0
2017-03-14 15:40:00,56.83,56.85,56.8,56.85,29005.0,50.0208,50.0384,49.9944,50.0384,29005.0
2017-03-14 15:50:00,56.84,56.86,56.8,56.84,56805.0,50.0296,50.0472,49.9944,50.0296,56805.0
2017-03-15 09:30:00,56.89,56.96,56.79,56.88,25292.0,50.0736,50.1352,49.9856,50.0648,25292.0
2017-03-15 09:40:00,56.88,56.95,56.75,56.83,31126.0,50.0648,50.1264,49.9503,50.0208,31126.0
2017-03-15 09:50:00,56.85,56.95,56.83,56.9,13900.0,50.0384,50.1264,50.0208,50.0824,13900.0
2017-03-15 10:00:00,56.93,56.96,56.88,56.89,9461.0,50.1088,50.1352,50.0648,50.0736,9461.0
2017-03-15 10:10:00,56.89,57.0,56.89,56.94,17738.0,50.0736,50.1704,50.0736,50.1176,17738.0
2017-03-15 10:20:00,56.95,57.0,56.93,56.99,17617.0,50.1264,50.1704,50.1088,50.1616,17617.0
2017-03-15 10:30:00,56.98,56.98,56.87,56.88,13220.0,50.1528,50.1528,50.056,50.0648,13220.0
2017-03-15 10:40:00,56.88,56.88,56.83,56.84,12117.0,50.0648,50.0648,50.0208,50.0296,12117.0
2017-03-15 10:50:00,56.83,56.84,56.79,56.83,10163.0,50.0208,50.0296,49.9856,50.0208,10163.0
2017-03-15 11:00:00,56.82,56.9,56.81,56.88,15630.0,50.012,50.0824,50.0032,50.0648,15630.0
2017-03-15 11:10:00,56.88,56.96,56.88,56.96,8586.0,50.0648,50.1352,50.0648,50.1352,8586.0
2017-03-15 11:20:00,56.95,56.96,56.93,56.96,6655.0,50.1264,50.1352,50.1088,50.1352,6655.0
2017-03-15 11:30:00,56.97,57.07,56.97,57.07,8885.0,50.144,50.232,50.144,50.232,8885.0
2017-03-15 11:40:00,57.07,57.08,56.99,57.0,8473.0,50.232,50.2408,50.1616,50.1704,8473.0
2017-03-15 11:50:00,56.99,56.99,56.95,56.98,10544.0,50.1616,50.1616,50.1264,50.1528,10544.0
2017-03-15 12:00:00,56.98,57.02,56.94,56.95,14926.0,50.1528,50.188,50.1176,50.1264,14926.0
2017-03-15 12:10:00,56.94,56.94,56.88,56.89,6844.0,50.1176,50.1176,50.0648,50.0736,6844.0
2017-03-15 12:20:00,56.89,56.9,56.84,56.87,7826.0,50.0736,50.0824,50.0296,50.056,7826.0
2017-03-15 12:30:00,56.87,56.88,56.85,56.88,3870.0,50.056,50.0648,50.0384,50.0648,3870.0
2017-03-15 12:40:00,56.88,56.92,56.86,56.91,5162.0,50.0648,50.1,50.0472,50.0912,5162.0
2017-03-15 12:50:00,56.91,56.93,56.89,56.9,5900.0,50.0912,50.1088,50.0736,50.0824,5900.0
2017-03-15 13:00:00,56.91,56.95,56.91,56.93,8075.0,50.0912,50.1264,50.0912,50.1088,8075.0
2017-03-15 13:10:00,56.92,56.93,56.84,56.84,6034.0,50.1,50.1088,50.0296,50.0296,6034.0
2017-03-15 13:20:00,56.85,56.87,56.8,56.81,16111.0,50.0384,50.056,49.9944,50.0032,16111.0
2017-03-15 13:30:00,56.83,56.89,56.81,56.88,9193.0,50.0208,50.0736,50.0032,50.0648,9193.0
2017-03-15 13:40:00,56.89,56.96,56.89,56.9,15775.0,50.0736,50.1352,50.0736,50.0824,15775.0
2017-03-15 13:50:00,56.9,56.9,56.8,56.8,11231.0,50.0824,50.0824,49.9944,49.9944,11231.0
2017-03-15 14:00:00,56.83,56.95,56.77,56.83,18333.0,50.0208,50.1264,49.968,50.0208,18333.0
2017-03-15 14:10:00,56.86,56.96,56.85,56.88,6390.0,50.0472,50.1352,50.0384,50.0648,6390.0
2017-03-15 14:20:00,56.9,56.96,56.89,56.91,9492.0,50.0824,50.1352,50.0736,50.0912,9492.0
2017-03-15 14:30:00,56.9,56.94,56.86,56.94,15199.0,50.0824,50.1176,50.0472,50.1176,15199.0
2017-03-15 14:40:00,56.93,57.01,56.9,56.98,17867.0,50.1088,50.1792,50.0824,50.1528,17867.0
2017-03-15 14:50:00,57.0,57.05,56.94,56.99,10726.0,50.1704,50.2144,50.1176,50.1616,10726.0
2017-03-15 15:00:00,56.99,57.0,56.91,56.95,11441.0,50.1616,50.1704,50.0912,50.1264,11441.0
2017-03-15 15:10:00,56.96,57.1,56.95,57.07,20791.0,50.1352,50.2584,50.1264,50.232,20791.0
2017-03-15 15:20:00,57.07,57.09,57.02,57.07,12445.0,50.232,50.2496,50.188,50.232,12445.0
2017-03-15 15:30:00,57.07,57.16,57.06,57.12,23645.0,50.232,50.3112,50.2232,50.276,23645.0
2017-03-15 15:40:00,57.12,57.12,57.03,57.06,40779.0,50.276,50.276,50.1968,50.2232,40779.0
2017-03-15 15:50:00,57.07,57.09,57.02,57.05,78635.0,50.232,50.2496,50.188,50.2144,78635.0
2017-03-16 09:30:00,57.33,57.53,56.96,56.98,41727.0,50.4609,50.6369,50.1352,50.1528,41727.0
2017-03-16 09:40:00,56.98,57.01,56.89,56.98,19671.0,50.1528,50.1792,50.0736,50.1528,19671.0
2017-03-16 09:50:00,56.97,57.01,56.92,56.93,9327.0,50.144,50.1792,50.1,50.1088,9327.0
2017-03-16 10:00:00,56.91,56.99,56.84,56.94,34797.0,50.0912,50.1616,50.0296,50.1176,34797.0
2017-03-16 10:10:00,56.94,56.95,56.81,56.83,13520.0,50.1176,50.1264,50.0032,50.0208,13520.0
2017-03-16 10:20:00,56.84,56.84,56.72,56.73,17936.0,50.0296,50.0296,49.9239,49.9327,17936.0
2017-03-16 10:30:00,56.74,56.8,56.73,56.74,22768.0,49.9415,49.9944,49.9327,49.9415,22768.0
2017-03-16 10:40:00,56.74,56.99,56.73,56.97,24112.0,49.9415,50.1616,49.9327,50.144,24112.0
2017-03-16 10:50:00,56.97,57.06,56.96,57.06,35082.0,50.144,50.2232,50.1352,50.2232,35082.0
2017-03-16 11:00:00,57.07,57.08,57.01,57.07,28105.0,50.232,50.2408,50.1792,50.232,28105.0
2017-03-16 11:10:00,57.08,57.09,57.04,57.08,16536.0,50.2408,50.2496,50.2056,50.2408,16536.0
2017-03-16 11:20:00,57.09,57.1,57.05,57.06,10416.0,50.2496,50.2584,50.2144,50.2232,10416.0
2017-03-16 11:30:00,57.05,57.07,56.94,57.0,22509.0,50.2144,50.232,50.1176,50.1704,22509.0
2017-03-16 11:40:00,56.99,57.01,56.9,56.91,16070.0,50.1616,50.1792,50.0824,50.0912,16070.0
2017-03-16 11:50:00,56.91,56.95,56.9,56.93,10535.0,50.0912,50.1264,50.0824,50.1088,10535.0
2017-03-16 12:00:00,56.91,56.92,56.87,56.88,10205.0,50.0912,50.1,50.056,50.0648,10205.0
2017-03-16 12:10:00,56.9,56.94,56.89,56.94,12718.0,50.0824,50.1176,50.0736,50.1176,12718.0
2017-03-16 12:20:00,56.92,56.93,56.87,56.91,6572.0,50.1,50.1088,50.056,50.0912,6572.0
2017-03-16 12:30:00,56.9,56.92,56.87,56.88,22778.0,50.0824,50.1,50.056,50.0648,22778.0
2017-03-16 12:40:00,56.9,56.94,56.89,56.89,6626.0,50.0824,50.1176,50.0736,50.0736,6626.0
2017-03-16 12:50:00,56.89,56.94,56.89,56.9,4142.0,50.0736,50.1176,50.0736,50.0824,4142.0
2017-03-16 13:00:00,56.89,56.92,56.87,56.9,7864.0,50.0736,50.1,50.056,50.0824,7864.0
2017-03-16 13:10:00,56.9,56.91,56.85,56.87,7493.0,50.0824,50.0912,50.0384,50.056,7493.0
2017-03-16 13:20:00,56.86,56.96,56.86,56.91,10185.0,50.0472,50.1352,50.0472,50.0912,10185.0
2017-03-16 13:30:00,56.93,57.0,56.93,56.96,8009.0,50.1088,50.1704,50.1088,50.1352,8009.0
2017-03-16 13:40:00,56.95,57.04,56.94,57.04,7236.0,50.1264,50.2056,50.1176,50.2056,7236.0
2017-03-16 13:50:00,57.05,57.07,57.03,57.05,8119.0,50.2144,50.232,50.1968,50.2144,8119.0
2017-03-16 14:00:00,57.06,57.07,57.03,57.05,7559.0,50.2232,50.232,50.1968,50.2144,7559.0
2017-03-16 14:10:00,57.04,57.08,57.04,57.07,11142.0,50.2056,50.2408,50.2056,50.232,11142.0
2017-03-16 14:20:00,57.08,57.1,57.08,57.08,7657.0,50.2408,50.2584,50.2408,50.2408,7657.0
2017-03-16 14:30:00,57.08,57.09,57.02,57.02,15066.0,50.2408,50.2496,50.188,50.188,15066.0
2017-03-16 14:40:00,57.02,57.02,56.92,56.95,16860.0,50.188,50.188,50.1,50.1264,16860.0
2017-03-16 14:50:00,56.95,56.96,56.9,56.9,8541.0,50.1264,50.1352,50.0824,50.0824,8541.0
2017-03-16 15:00:00,56.89,56.89,56.83,56.88,11620.0,50.0736,50.0736,50.0208,50.0648,11620.0
2017-03-16 15:10:00,56.88,56.93,56.88,56.91,9235.0,50.0648,50.1088,50.0648,50.0912,9235.0
2017-03-16 15:20:00,56.92,56.94,56.86,56.89,19256.0,50.1,50.1176,50.0472,50.0736,19256.0
2017-03-16 15:30:00,56.88,56.92,56.84,56.9,19212.0,50.0648,50.1,50.0296,50.0824,19212.0
2017-03-16 15:40:00,56.9,56.91,56.84,56.86,28577.0,50.0824,50.0912,50.0296,50.0472,28577.0
2017-03-16 15:50:00,56.86,56.87,56.81,56.85,68359.0,50.0472,50.056,50.0032,50.0384,68359.0
2017-03-17 09:30:00,56.9,56.97,56.81,56.83,169708.0,50.0824,50.144,50.0032,50.0208,169708.0
2017-03-17 09:40:00,56.85,56.9,56.81,56.87,7868.0,50.0384,50.0824,50.0032,50.056,7868.0
2017-03-17 09:50:00,56.87,56.87,56.75,56.76,10644.0,50.056,50.056,49.9503,49.9592,10644.0
2017-03-17 10:00:00,56.73,56.81,56.71,56.81,9891.0,49.9327,50.0032,49.9151,50.0032,9891.0
2017-03-17 10:10:00,56.8,56.8,56.65,56.7,11260.0,49.9944,49.9944,49.8623,49.9063,11260.0
2017-03-17 10:20:00,56.7,56.75,56.67,56.75,9492.0,49.9063,49.9503,49.8799,49.9503,9492.0
2017-03-17 10:30:00,56.76,56.76,56.66,56.7,8183.0,49.9592,49.9592,49.8711,49.9063,8183.0
2017-03-17 10:40:00,56.7,56.71,56.64,56.64,9550.0,49.9063,49.9151,49.8535,49.8535,9550.0
2017-03-17 10:50:00,56.63,56.65,56.57,56.59,8603.0,49.8447,49.8623,49.7919,49.8095,8603.0
2017-03-17 11:00:00,56.59,56.66,56.57,56.64,11356.0,49.8095,49.8711,49.7919,49.8535,11356.0
2017-03-17 11:10:00,56.63,56.67,56.61,56.62,9594.0,49.8447,49.8799,49.8271,49.8359,9594.0
2017-03-17 11:20:00,56.61,56.67,56.59,56.59,13278.0,49.8271,49.8799,49.8095,49.8095,13278.0
2017-03-17 11:30:00,56.59,56.63,56.59,56.62,9627.0,49.8095,49.8447,49.8095,49.8359,9627.0
2017-03-17 11:40:00,56.63,56.65,56.6,56.61,12025.0,49.8447,49.8623,49.8183,49.8271,12025.0
2017-03-17 11:50:00,56.61,56.67,56.6,56.67,11363.0,49.8271,49.8799,49.8183,49.8799,11363.0
2017-03-17 12:00:00,56.68,56.76,56.64,56.76,23476.0,49.8887,49.9592,49.8535,49.9592,23476.0
2017-03-17 12:10:00,56.76,56.77,56.73,56.74,14115.0,49.9592,49.968,49.9327,49.9415,14115.0
2017-03-17 12:20:00,56.74,56.77,56.7,56.72,20866.0,49.9415,49.968,49.9063,49.9239,20866.0
2017-03-17 12:30:00,56.72,56.78,56.72,56.76,14399.0,49.9239,49.9768,49.9239,49.9592,14399.0
2017-03-17 12:40:00,56.76,56.82,56.75,56.82,5588.0,49.9592,50.012,49.9503,50.012,5588.0
2017-03-17 12:50:00,56.83,56.86,56.81,56.83,17947.0,50.0208,50.0472,50.0032,50.0208,17947.0
2017-03-17 13:00:00,56.83,56.83,56.79,56.82,9542.0,50.0208,50.0208,49.9856,50.012,9542.0
2017-03-17 13:10:00,56.82,56.94,56.8,56.94,18623.0,50.012,50.1176,49.9944,50.1176,18623.0
2017-03-17 13:20:00,56.93,56.95,56.9,56.93,24505.0,50.1088,50.1264,50.0824,50.1088,24505.0
2017-03-17 13:30:00,56.91,56.91,56.89,56.9,4841.0,50.0912,50.0912,50.0736,50.0824,4841.0
2017-03-17 13:40:00,56.9,56.9,56.87,56.87,14660.0,50.0824,50.0824,50.056,50.056,14660.0
2017-03-17 13:50:00,56.87,56.89,56.86,56.87,5193.0,50.056,50.0736,50.0472,50.056,5193.0
2017-03-17 14:00:00,56.88,56.99,56.87,56.98,14130.0,50.0648,50.1616,50.056,50.1528,14130.0
2017-03-17 14:10:00,56.99,57.07,56.99,57.0,15162.0,50.1616,50.232,50.1616,50.1704,15162.0
2017-03-17 14:20:00,57.0,57.05,56.97,57.01,41391.0,50.1704,50.2144,50.144,50.1792,41391.0
2017-03-17 14:30:00,57.01,57.06,57.01,57.05,9655.0,50.1792,50.2232,50.1792,50.2144,9655.0
2017-03-17 14:40:00,57.05,57.1,57.04,57.07,18494.0,50.2144,50.2584,50.2056,50.232,18494.0
2017-03-17 14:50:00,57.07,57.11,57.06,57.07,15482.0,50.232,50.2672,50.2232,50.232,15482.0
2017-03-17 15:00:00,57.07,57.09,56.99,57.0,13596.0,50.232,50.2496,50.1616,50.1704,13596.0
2017-03-17 15:10:00,56.99,56.99,56.89,56.93,33396.0,50.1616,50.1616,50.0736,50.1088,33396.0
2017-03-17 15:20:00,56.93,56.94,56.84,56.86,22641.0,50.1088,50.1176,50.0296,50.0472,22641.0
2017-03-17 15:30:00,56.85,56.89,56.77,56.88,27138.0,50.0384,50.0736,49.968,50.0648,27138.0
2017-03-17 15:40:00,56.89,56.94,56.85,56.92,39439.0,50.0736,50.1176,50.0384,50.1,39439.0
2017-03-17 15:50:00,56.93,56.99,56.91,56.92,95506.0,50.1088,50.1616,50.0912,50.1,95506.0
2017-03-20 09:30:00,56.95,56.95,56.7,56.77,16052.0,50.1264,50.1264,49.9063,49.968,16052.0
2017-03-20 09:40:00,56.77,56.93,56.77,56.9,22041.0,49.968,50.1088,49.968,50.0824,22041.0
2017-03-20 09:50:00,56.92,56.95,56.85,56.94,8688.0,50.1,50.1264,50.0384,50.1176,8688.0
2017-03-20 10:00:00,56.92,56.96,56.81,56.81,22489.0,50.1,50.1352,50.0032,50.0032,22489.0
2017-03-20 10:10:00,56.8,56.81,56.66,56.72,47278.0,49.9944,50.0032,49.8711,49.9239,47278.0
2017-03-20 10:20:00,56.74,56.91,56.74,56.9,13514.0,49.9415,50.0912,49.9415,50.0824,13514.0
2017-03-20 10:30:00,56.91,56.97,56.87,56.97,17975.0,50.0912,50.144,50.056,50.144,17975.0
2017-03-20 10:40:00,56.97,57.08,56.95,57.04,16175.0,50.144,50.2408,50.1264,50.2056,16175.0
2017-03-20 10:50:00,57.05,57.14,57.04,57.14,10662.0,50.2144,50.2936,50.2056,50.2936,10662.0
2017-03-20 11:00:00,57.13,57.13,57.05,57.08,10343.0,50.2848,50.2848,50.2144,50.2408,10343.0
2017-03-20 11:10:00,57.07,57.11,57.04,57.11,18437.0,50.232,50.2672,50.2056,50.2672,18437.0
2017-03-20 11:20:00,57.11,57.17,57.1,57.14,17991.0,50.2672,50.32,50.2584,50.2936,17991.0
2017-03-20 11:30:00,57.15,57.16,57.11,57.16,8421.0,50.3024,50.3112,50.2672,50.3112,8421.0
2017-03-20 11:40:00,57.15,57.16,57.13,57.13,8800.0,50.3024,50.3112,50.2848,50.2848,8800.0
2017-03-20 11:50:00,57.13,57.23,57.13,57.22,16157.0,50.2848,50.3728,50.2848,50.364,16157.0
2017-03-20 12:00:00,57.23,57.24,57.19,57.22,11249.0,50.3728,50.3816,50.3376,50.364,11249.0
2017-03-20 12:10:00,57.22,57.27,57.17,57.18,7580.0,50.364,50.408,50.32,50.3288,7580.0
2017-03-20 12:20:00,57.17,57.23,57.16,57.23,6406.0,50.32,50.3728,50.3112,50.3728,6406.0
2017-03-20 12:30:00,57.23,57.23,57.19,57.21,4239.0,50.3728,50.3728,50.3376,50.3552,4239.0
2017-03-20 12:40:00,57.22,57.26,57.19,57.19,7902.0,50.364,50.3992,50.3376,50.3376,7902.0
2017-03-20 12:50:00,57.18,57.18,57.1,57.1,9123.0,50.3288,50.3288,50.2584,50.2584,9123.0
2017-03-20 13:00:00,57.1,57.1,57.05,57.08,7625.0,50.2584,50.2584,50.2144,50.2408,7625.0
2017-03-20 13:10:00,57.08,57.15,57.08,57.13,5985.0,50.2408,50.3024,50.2408,50.2848,5985.0
2017-03-20 13:20:00,57.13,57.15,57.12,57.14,2500.0,50.2848,50.3024,50.276,50.2936,2500.0
2017-03-20 13:30:00,57.14,57.18,57.13,57.13,6826.0,50.2936,50.3288,50.2848,50.2848,6826.0
2017-03-20 13:40:00,57.12,57.14,57.09,57.11,6571.0,50.276,50.2936,50.2496,50.2672,6571.0
2017-03-20 13:50:00,57.11,57.11,57.07,57.08,7036.0,50.2672,50.2672,50.232,50.2408,7036.0
2017-03-20 14:00:00,57.08,57.09,57.05,57.07,11632.0,50.2408,50.2496,50.2144,50.232,11632.0
2017-03-20 14:10:00,57.07,57.07,57.02,57.05,5760.0,50.232,50.232,50.188,50.2144,5760.0
2017-03-20 14:20:00,57.05,57.05,57.01,57.02,30163.0,50.2144,50.2144,50.1792,50.188,30163.0
2017-03-20 14:30:00,57.01,57.05,56.96,56.98,11084.0,50.1792,50.2144,50.1352,50.1528,11084.0
2017-03-20 14:40:00,56.98,56.99,56.9,56.9,6943.0,50.1528,50.1616,50.0824,50.0824,6943.0
2017-03-20 14:50:00,56.9,56.96,56.88,56.95,14527.0,50.0824,50.1352,50.0648,50.1264,14527.0
2017-03-20 15:00:00,56.95,56.96,56.89,56.9,12844.0,50.1264,50.1352,50.0736,50.0824,12844.0
2017-03-20 15:10:00,56.9,57.0,56.89,56.97,15597.0,50.0824,50.1704,50.0736,50.144,15597.0
2017-03-20 15:20:00,56.97,56.98,56.95,56.97,12725.0,50.144,50.1528,50.1264,50.144,12725.0
2017-03-20 15:30:00,56.97,57.03,56.96,56.99,28782.0,50.144,50.1968,50.1352,50.1616,28782.0
2017-03-20 15:40:00,56.99,57.01,56.92,56.92,41612.0,50.1616,50.1792,50.1,50.1,41612.0
2017-03-20 15:50:00,56.93,56.94,56.88,56.89,113645.0,50.1088,50.1176,50.0648,50.0736,113645.0
2017-03-21 09:30:00,57.17,57.17,56.95,57.01,21743.0,50.32,50.32,50.1264,50.1792,21743.0
2017-03-21 09:40:00,57.01,57.05,56.96,56.96,6035.0,50.1792,50.2144,50.1352,50.1352,6035.0
2017-03-21 09:50:00,56.98,56.98,56.87,56.87,9764.0,50.1528,50.1528,50.056,50.056,9764.0
2017-03-21 10:00:00,56.83,56.87,56.76,56.85,17612.0,50.0208,50.056,49.9592,50.0384,17612.0
2017-03-21 10:10:00,56.83,56.86,56.69,56.74,10096.0,50.0208,50.0472,49.8975,49.9415,10096.0
2017-03-21 10:20:00,56.75,56.75,56.58,56.63,15428.0,49.9503,49.9503,49.8007,49.8447,15428.0
2017-03-21 10:30:00,56.62,56.67,56.57,56.62,9926.0,49.8359,49.8799,49.7919,49.8359,9926.0
2017-03-21 10:40:00,56.64,56.67,56.59,56.59,9244.0,49.8535,49.8799,49.8095,49.8095,9244.0
2017-03-21 10:50:00,56.58,56.59,56.4,56.48,10520.0,49.8007,49.8095,49.6423,49.7127,10520.0
2017-03-21 11:00:00,56.49,56.5,56.27,56.35,11616.0,49.7215,49.7303,49.5279,49.5983,11616.0
2017-03-21 11:10:00,56.36,56.36,56.14,56.15,11529.0,49.6071,49.6071,49.4134,49.4222,11529.0
2017-03-21 11:20:00,56.13,56.3,56.13,56.26,10990.0,49.4046,49.5543,49.4046,49.5191,10990.0
2017-03-21 11:30:00,56.27,56.3,56.17,56.24,5900.0,49.5279,49.5543,49.4398,49.5015,5900.0
2017-03-21 11:40:00,56.19,56.32,56.19,56.32,6000.0,49.4574,49.5719,49.4574,49.5719,6000.0
2017-03-21 11:50:00,56.3,56.34,56.25,56.34,5473.0,49.5543,49.5895,49.5103,49.5895,5473.0
2017-03-21 12:00:00,56.33,56.42,56.29,56.42,11820.0,49.5807,49.6599,49.5455,49.6599,11820.0
2017-03-21 12:10:00,56.41,56.41,56.35,56.37,8435.0,49.6511,49.6511,49.5983,49.6159,8435.0
2017-03-21 12:20:00,56.37,56.4,56.3,56.33,7305.0,49.6159,49.6423,49.5543,49.5807,7305.0
2017-03-21 12:30:00,56.33,56.35,56.31,56.32,6551.0,49.5807,49.5983,49.5631,49.5719,6551.0
2017-03-21 12:40:00,56.33,56.35,56.21,56.23,11872.0,49.5807,49.5983,49.4751,49.4927,11872.0
2017-03-21 12:50:00,56.25,56.34,56.2,56.31,6136.0,49.5103,49.5895,49.4662,49.5631,6136.0
2017-03-21 13:00:00,56.3,56.3,56.26,56.28,7529.0,49.5543,49.5543,49.5191,49.5367,7529.0
2017-03-21 13:10:00,56.29,56.3,56.21,56.27,10183.0,49.5455,49.5543,49.4751,49.5279,10183.0
2017-03-21 13:20:00,56.27,56.29,56.2,56.25,11933.0,49.5279,49.5455,49.4662,49.5103,11933.0
2017-03-21 13:30:00,56.26,56.28,56.2,56.22,9173.0,49.5191,49.5367,49.4662,49.4839,9173.0
2017-03-21 13:40:00,56.22,56.22,56.15,56.18,7017.0,49.4839,49.4839,49.4222,49.4486,7017.0
2017-03-21 13:50:00,56.17,56.17,56.09,56.11,11027.0,49.4398,49.4398,49.3694,49.387,11027.0
2017-03-21 14:00:00,56.11,56.19,56.07,56.19,8103.0,49.387,49.4574,49.3518,49.4574,8103.0
2017-03-21 14:10:00,56.18,56.25,56.16,56.25,7331.0,49.4486,49.5103,49.431,49.5103,7331.0
2017-03-21 14:20:00,56.24,56.24,56.2,56.21,8252.0,49.5015,49.5015,49.4662,49.4751,8252.0
2017-03-21 14:30:00,56.21,56.27,56.2,56.23,10389.0,49.4751,49.5279,49.4662,49.4927,10389.0
2017-03-21 14:40:00,56.22,56.24,56.09,56.13,19300.0,49.4839,49.5015,49.3694,49.4046,19300.0
2017-03-21 14:50:00,56.14,56.18,56.09,56.17,18276.0,49.4134,49.4486,49.3694,49.4398,18276.0
2017-03-21 15:00:00,56.16,56.23,56.14,56.23,16511.0,49.431,49.4927,49.4134,49.4927,16511.0
2017-03-21 15:10:00,56.23,56.26,56.19,56.21,30317.0,49.4927,49.5191,49.4574,49.4751,30317.0
2017-03-21 15:20:00,56.2,56.23,56.17,56.2,26972.0,49.4662,49.4927,49.4398,49.4662,26972.0
2017-03-21 15:30:00,56.21,56.23,56.11,56.12,35677.0,49.4751,49.4927,49.387,49.3958,35677.0
2017-03-21 15:40:00,56.12,56.13,55.99,56.05,42888.0,49.3958,49.4046,49.2814,49.3342,42888.0
2017-03-21 15:50:00,56.05,56.06,55.97,56.0,124828.0,49.3342,49.343,49.2638,49.2902,124828.0
2017-03-22 09:30:00,55.95,56.2,55.84,56.2,27466.0,49.2462,49.4662,49.1494,49.4662,27466.0
2017-03-22 09:40:00,56.17,56.3,56.14,56.22,25759.0,49.4398,49.5543,49.4134,49.4839,25759.0
2017-03-22 09:50:00,56.21,56.21,55.96,55.99,18796.0,49.4751,49.4751,49.255,49.2814,18796.0
2017-03-22 10:00:00,56.0,56.13,55.92,56.05,23864.0,49.2902,49.4046,49.2198,49.3342,23864.0
2017-03-22 10:10:00,56.05,56.17,56.01,56.09,20239.0,49.3342,49.4398,49.299,49.3694,20239.0
2017-03-22 10:20:00,56.07,56.15,55.99,56.03,23135.0,49.3518,49.4222,49.2814,49.3166,23135.0
2017-03-22 10:30:00,56.05,56.16,55.93,56.08,23544.0,49.3342,49.431,49.2286,49.3606,23544.0
2017-03-22 10:40:00,56.09,56.18,56.02,56.09,19884.0,49.3694,49.4486,49.3078,49.3694,19884.0
2017-03-22 10:50:00,56.09,56.19,56.07,56.15,19785.0,49.3694,49.4574,49.3518,49.4222,19785.0
2017-03-22 11:00:00,56.14,56.23,56.09,56.2,31107.0,49.4134,49.4927,49.3694,49.4662,31107.0
2017-03-22 11:10:00,56.2,56.36,56.14,56.32,19092.0,49.4662,49.6071,49.4134,49.5719,19092.0
2017-03-22 11:20:00,56.34,56.43,56.32,56.33,16882.0,49.5895,49.6687,49.5719,49.5807,16882.0
2017-03-22 11:30:00,56.31,56.37,56.24,56.37,9716.0,49.5631,49.6159,49.5015,49.6159,9716.0
2017-03-22 11:40:00,56.37,56.38,56.28,56.32,14535.0,49.6159,49.6247,49.5367,49.5719,14535.0
2017-03-22 11:50:00,56.29,56.31,56.25,56.27,13610.0,49.5455,49.5631,49.5103,49.5279,13610.0
2017-03-22 12:00:00,56.27,56.29,56.22,56.23,15022.0,49.5279,49.5455,49.4839,49.4927,15022.0
2017-03-22 12:10:00,56.23,56.23,56.13,56.14,11042.0,49.4927,49.4927,49.4046,49.4134,11042.0
2017-03-22 12:20:00,56.14,56.14,56.03,56.04,16758.0,49.4134,49.4134,49.3166,49.3254,16758.0
2017-03-22 12:30:00,56.03,56.09,55.99,56.04,12102.0,49.3166,49.3694,49.2814,49.3254,12102.0
2017-03-22 12:40:00,56.04,56.05,55.99,56.03,14668.0,49.3254,49.3342,49.2814,49.3166,14668.0
2017-03-22 12:50:00,56.02,56.08,55.99,56.08,14488.0,49.3078,49.3606,49.2814,49.3606,14488.0
2017-03-22 13:00:00,56.07,56.07,55.94,56.0,23839.0,49.3518,49.3518,49.2374,49.2902,23839.0
2017-03-22 13:10:00,56.01,56.13,55.96,56.11,23333.0,49.299,49.4046,49.255,49.387,23333.0
2017-03-22 13:20:00,56.11,56.12,56.04,56.09,10315.0,49.387,49.3958,49.3254,49.3694,10315.0
2017-03-22 13:30:00,56.1,56.14,56.07,56.14,10017.0,49.3782,49.4134,49.3518,49.4134,10017.0
2017-03-22 13:40:00,56.13,56.15,56.07,56.13,15449.0,49.4046,49.4222,49.3518,49.4046,15449.0
2017-03-22 13:50:00,56.11,56.11,56.02,56.09,20646.0,49.387,49.387,49.3078,49.3694,20646.0
2017-03-22 14:00:00,56.09,56.14,56.06,56.07,11293.0,49.3694,49.4134,49.343,49.3518,11293.0
2017-03-22 14:10:00,56.06,56.14,56.05,56.09,9095.0,49.343,49.4134,49.3342,49.3694,9095.0
2017-03-22 14:20:00,56.08,56.1,56.04,56.06,7818.0,49.3606,49.3782,49.3254,49.343,7818.0
2017-03-22 14:30:00,56.07,56.16,56.06,56.16,13016.0,49.3518,49.431,49.343,49.431,13016.0
2017-03-22 14:40:00,56.16,56.18,56.12,56.17,16082.0,49.431,49.4486,49.3958,49.4398,16082.0
2017-03-22 14:50:00,56.17,56.21,56.17,56.21,14336.0,49.4398,49.4751,49.4398,49.4751,14336.0
2017-03-22 15:00:00,56.21,56.22,56.15,56.17,16014.0,49.4751,49.4839,49.4222,49.4398,16014.0
2017-03-22 15:10:00,56.17,56.21,56.14,56.19,19248.0,49.4398,49.4751,49.4134,49.4574,19248.0
2017-03-22 15:20:00,56.19,56.23,56.14,56.15,20562.0,49.4574,49.4927,49.4134,49.4222,20562.0
2017-03-22 15:30:00,56.16,56.17,56.1,56.14,24212.0,49.431,49.4398,49.3782,49.4134,24212.0
2017-03-22 15:40:00,56.14,56.2,56.11,56.19,36421.0,49.4134,49.4662,49.387,49.4574,36421.0
2017-03-22 15:50:00,56.2,56.24,56.1,56.12,94694.0,49.4662,49.5015,49.3782,49.3958,94694.0
2017-03-23 09:30:00,56.2,56.23,55.92,56.17,17715.0,49.4662,49.4927,49.2198,49.4398,17715.0
2017-03-23 09:40:00,56.18,56.29,56.13,56.19,10337.0,49.4486,49.5455,49.4046,49.4574,10337.0
2017-03-23 09:50:00,56.19,56.31,56.17,56.27,9242.0,49.4574,49.5631,49.4398,49.5279,9242.0
2017-03-23 10:00:00,56.3,56.38,56.3,56.3,6790.0,49.5543,49.6247,49.5543,49.5543,6790.0
2017-03-23 10:10:00,56.31,56.32,56.25,56.32,3652.0,49.5631,49.5719,49.5103,49.5719,3652.0
2017-03-23 10:20:00,56.28,56.36,56.26,56.29,4355.0,49.5367,49.6071,49.5191,49.5455,4355.0
2017-03-23 10:30:00,56.3,56.4,56.26,56.37,4595.0,49.5543,49.6423,49.5191,49.6159,4595.0
2017-03-23 10:40:00,56.37,56.43,56.37,56.38,5746.0,49.6159,49.6687,49.6159,49.6247,5746.0
2017-03-23 10:50:00,56.39,56.47,56.39,56.39,6021.0,49.6335,49.7039,49.6335,49.6335,6021.0
2017-03-23 11:00:00,56.37,56.38,56.31,56.34,6889.0,49.6159,49.6247,49.5631,49.5895,6889.0
2017-03-23 11:10:00,56.34,56.46,56.34,56.44,2313.0,49.5895,49.6951,49.5895,49.6775,2313.0
2017-03-23 11:20:00,56.44,56.47,56.4,56.47,6121.0,49.6775,49.7039,49.6423,49.7039,6121.0
2017-03-23 11:30:00,56.48,56.49,56.41,56.43,3963.0,49.7127,49.7215,49.6511,49.6687,3963.0
2017-03-23 11:40:00,56.45,56.45,56.39,56.43,5419.0,49.6863,49.6863,49.6335,49.6687,5419.0
2017-03-23 11:50:00,56.43,56.43,56.38,56.38,3400.0,49.6687,49.6687,49.6247,49.6247,3400.0
2017-03-23 12:00:00,56.4,56.48,56.39,56.47,14841.0,49.6423,49.7127,49.6335,49.7039,14841.0
2017-03-23 12:10:00,56.48,56.58,56.46,56.56,14732.0,49.7127,49.8007,49.6951,49.7831,14732.0
2017-03-23 12:20:00,56.55,56.6,56.55,56.59,4907.0,49.7743,49.8183,49.7743,49.8095,4907.0
2017-03-23 12:30:00,56.56,56.57,56.53,56.54,6342.0,49.7831,49.7919,49.7567,49.7655,6342.0
2017-03-23 12:40:00,56.55,56.61,56.55,56.59,3240.0,49.7743,49.8271,49.7743,49.8095,3240.0
2017-03-23 12:50:00,56.6,56.65,56.58,56.64,8403.0,49.8183,49.8623,49.8007,49.8535,8403.0
2017-03-23 13:00:00,56.62,56.65,56.5,56.5,11801.0,49.8359,49.8623,49.7303,49.7303,11801.0
2017-03-23 13:10:00,56.48,56.54,56.48,56.51,9463.0,49.7127,49.7655,49.7127,49.7391,9463.0
2017-03-23 13:20:00,56.53,56.56,56.44,56.44,21137.0,49.7567,49.7831,49.6775,49.6775,21137.0
2017-03-23 13:30:00,56.45,56.56,56.44,56.53,24661.0,49.6863,49.7831,49.6775,49.7567,24661.0
2017-03-23 13:40:00,56.51,56.64,56.5,56.64,12338.0,49.7391,49.8535,49.7303,49.8535,12338.0
2017-03-23 13:50:00,56.65,56.68,56.62,56.64,14670.0,49.8623,49.8887,49.8359,49.8535,14670.0
2017-03-23 14:00:00,56.64,56.73,56.63,56.71,12556.0,49.8535,49.9327,49.8447,49.9151,12556.0
2017-03-23 14:10:00,56.71,56.8,56.71,56.79,10048.0,49.9151,49.9944,49.9151,49.9856,10048.0
2017-03-23 14:20:00,56.79,56.8,56.71,56.71,18096.0,49.9856,49.9944,49.9151,49.9151,18096.0
2017-03-23 14:30:00,56.71,56.73,56.61,56.67,15899.0,49.9151,49.9327,49.8271,49.8799,15899.0
2017-03-23 14:40:00,56.66,56.7,56.65,56.68,9444.0,49.8711,49.9063,49.8623,49.8887,9444.0
2017-03-23 14:50:00,56.68,56.7,56.61,56.61,16570.0,49.8887,49.9063,49.8271,49.8271,16570.0
2017-03-23 15:00:00,56.61,56.63,56.5,56.51,17440.0,49.8271,49.8447,49.7303,49.7391,17440.0
2017-03-23 15:10:00,56.5,56.54,56.43,56.45,31607.0,49.7303,49.7655,49.6687,49.6863,31607.0
2017-03-23 15:20:00,56.46,56.49,56.34,56.34,28725.0,49.6951,49.7215,49.5895,49.5895,28725.0
2017-03-23 15:30:00,56.34,56.35,56.21,56.32,48791.0,49.5895,49.5983,49.4751,49.5719,48791.0
2017-03-23 15:40:00,56.32,56.36,56.24,56.34,35432.0,49.5719,49.6071,49.5015,49.5895,35432.0
2017-03-23 15:50:00,56.34,56.34,56.25,56.29,89755.0,49.5895,49.5895,49.5103,49.5455,89755.0
2017-03-24 09:30:00,56.46,56.51,56.43,56.47,11251.0,49.6951,49.7391,49.6687,49.7039,11251.0
2017-03-24 09:40:00,56.48,56.58,56.46,56.55,1818.0,49.7127,49.8007,49.6951,49.7743,1818.0
2017-03-24 09:50:00,56.59,56.72,56.59,56.63,3287.0,49.8095,49.9239,49.8095,49.8447,3287.0
2017-03-24 10:00:00,56.62,56.64,56.6,56.61,3500.0,49.8359,49.8535,49.8183,49.8271,3500.0
2017-03-24 10:10:00,56.63,56.66,56.55,56.55,17766.0,49.8447,49.8711,49.7743,49.7743,17766.0
2017-03-24 10:20:00,56.55,56.57,56.5,56.54,13687.0,49.7743,49.7919,49.7303,49.7655,13687.0
2017-03-24 10:30:00,56.56,56.66,56.55,56.62,12043.0,49.7831,49.8711,49.7743,49.8359,12043.0
2017-03-24 10:40:00,56.61,56.69,56.59,56.64,16545.0,49.8271,49.8975,49.8095,49.8535,16545.0
2017-03-24 10:50:00,56.65,56.8,56.65,56.79,19406.0,49.8623,49.9944,49.8623,49.9856,19406.0
2017-03-24 11:00:00,56.78,56.81,56.75,56.79,8397.0,49.9768,50.0032,49.9503,49.9856,8397.0
2017-03-24 11:10:00,56.78,56.82,56.73,56.73,11799.0,49.9768,50.012,49.9327,49.9327,11799.0
2017-03-24 11:20:00,56.73,56.78,56.7,56.76,16331.0,49.9327,49.9768,49.9063,49.9592,16331.0
2017-03-24 11:30:00,56.76,56.82,56.76,56.81,20015.0,49.9592,50.012,49.9592,50.0032,20015.0
2017-03-24 11:40:00,56.81,56.83,56.78,56.79,14784.0,50.0032,50.0208,49.9768,49.9856,14784.0
2017-03-24 11:50:00,56.79,56.88,56.78,56.87,11175.0,49.9856,50.0648,49.9768,50.056,11175.0
2017-03-24 12:00:00,56.86,56.92,56.84,56.92,9409.0,50.0472,50.1,50.0296,50.1,9409.0
2017-03-24 12:10:00,56.92,56.92,56.77,56.78,18549.0,50.1,50.1,49.968,49.9768,18549.0
2017-03-24 12:20:00,56.76,56.8,56.7,56.77,7356.0,49.9592,49.9944,49.9063,49.968,7356.0
2017-03-24 12:30:00,56.78,56.8,56.67,56.72,19306.0,49.9768,49.9944,49.8799,49.9239,19306.0
2017-03-24 12:40:00,56.7,56.72,56.67,56.7,9679.0,49.9063,49.9239,49.8799,49.9063,9679.0
2017-03-24 12:50:00,56.71,56.71,56.6,56.63,9960.0,49.9151,49.9151,49.8183,49.8447,9960.0
2017-03-24 13:00:00,56.64,56.66,56.6,56.61,10469.0,49.8535,49.8711,49.8183,49.8271,10469.0
2017-03-24 13:10:00,56.63,56.64,56.57,56.62,6006.0,49.8447,49.8535,49.7919,49.8359,6006.0
2017-03-24 13:20:00,56.62,56.69,56.62,56.65,9219.0,49.8359,49.8975,49.8359,49.8623,9219.0
2017-03-24 13:30:00,56.65,56.65,56.62,56.63,4573.0,49.8623,49.8623,49.8359,49.8447,4573.0
2017-03-24 13:40:00,56.62,56.71,56.62,56.7,11012.0,49.8359,49.9151,49.8359,49.9063,11012.0
2017-03-24 13:50:00,56.7,56.71,56.55,56.55,8656.0,49.9063,49.9151,49.7743,49.7743,8656.0
2017-03-24 14:00:00,56.59,56.62,56.55,56.56,11831.0,49.8095,49.8359,49.7743,49.7831,11831.0
2017-03-24 14:10:00,56.57,56.61,56.53,56.55,7671.0,49.7919,49.8271,49.7567,49.7743,7671.0
2017-03-24 14:20:00,56.55,56.58,56.52,56.53,10706.0,49.7743,49.8007,49.7479,49.7567,10706.0
2017-03-24 14:30:00,56.52,56.58,56.52,56.56,8843.0,49.7479,49.8007,49.7479,49.7831,8843.0
2017-03-24 14:40:00,56.56,56.57,56.47,56.48,16038.0,49.7831,49.7919,49.7039,49.7127,16038.0
2017-03-24 14:50:00,56.47,56.49,56.43,56.46,11946.0,49.7039,49.7215,49.6687,49.6951,11946.0
2017-03-24 15:00:00,56.47,56.47,56.32,56.36,19782.0,49.7039,49.7039,49.5719,49.6071,19782.0
2017-03-24 15:10:00,56.35,56.37,56.22,56.27,27966.0,49.5983,49.6159,49.4839,49.5279,27966.0
2017-03-24 15:20:00,56.28,56.34,56.25,56.33,19794.0,49.5367,49.5895,49.5103,49.5807,19794.0
2017-03-24 15:30:00,56.32,56.52,56.25,56.5,44668.0,49.5719,49.7479,49.5103,49.7303,44668.0
2017-03-24 15:40:00,56.51,56.55,56.39,56.45,50998.0,49.7391,49.7743,49.6335,49.6863,50998.0
2017-03-24 15:50:00,56.44,56.55,56.42,56.46,75955.0,49.6775,49.7743,49.6599,49.6951,75955.0
2017-03-27 09:30:00,55.87,55.87,55.53,55.8,12893.0,49.1758,49.1758,48.8765,49.1142,12893.0
2017-03-27 09:40:00,55.81,55.96,55.74,55.96,6361.0,49.123,49.255,49.0614,49.255,6361.0
2017-03-27 09:50:00,56.03,56.11,55.97,56.07,4495.0,49.3166,49.387,49.2638,49.3518,4495.0
2017-03-27 10:00:00,56.03,56.05,55.97,56.0,1700.0,49.3166,49.3342,49.2638,49.2902,1700.0
2017-03-27 10:10:00,56.0,56.08,55.99,55.99,3087.0,49.2902,49.3606,49.2814,49.2814,3087.0
2017-03-27 10:20:00,55.98,55.98,55.93,55.98,1200.0,49.2726,49.2726,49.2286,49.2726,1200.0
2017-03-27 10:30:00,56.0,56.04,55.95,55.95,1900.0,49.2902,49.3254,49.2462,49.2462,1900.0
2017-03-27 10:40:00,55.97,56.07,55.94,56.02,12639.0,49.2638,49.3518,49.2374,49.3078,12639.0
2017-03-27 10:50:00,56.04,56.11,55.99,56.11,26223.0,49.3254,49.387,49.2814,49.387,26223.0
2017-03-27 11:00:00,56.14,56.14,56.1,56.13,6110.0,49.4134,49.4134,49.3782,49.4046,6110.0
2017-03-27 11:10:00,56.14,56.17,56.09,56.14,22875.0,49.4134,49.4398,49.3694,49.4134,22875.0
2017-03-27 11:20:00,56.14,56.26,56.14,56.26,13612.0,49.4134,49.5191,49.4134,49.5191,13612.0
2017-03-27 11:30:00,56.24,56.36,56.24,56.36,8931.0,49.5015,49.6071,49.5015,49.6071,8931.0
2017-03-27 11:40:00,56.36,56.38,56.29,56.3,28755.0,49.6071,49.6247,49.5455,49.5543,28755.0
2017-03-27 11:50:00,56.29,56.37,56.27,56.37,10904.0,49.5455,49.6159,49.5279,49.6159,10904.0
2017-03-27 12:00:00,56.37,56.37,56.28,56.34,12518.0,49.6159,49.6159,49.5367,49.5895,12518.0
2017-03-27 12:10:00,56.34,56.34,56.26,56.3,3896.0,49.5895,49.5895,49.5191,49.5543,3896.0
2017-03-27 12:20:00,56.3,56.31,56.26,56.28,5918.0,49.5543,49.5631,49.5191,49.5367,5918.0
2017-03-27 12:30:00,56.28,56.32,56.26,56.32,5979.0,49.5367,49.5719,49.5191,49.5719,5979.0
2017-03-27 12:40:00,56.32,56.34,56.31,56.34,3826.0,49.5719,49.5895,49.5631,49.5895,3826.0
2017-03-27 12:50:00,56.35,56.43,56.35,56.41,7931.0,49.5983,49.6687,49.5983,49.6511,7931.0
2017-03-27 13:00:00,56.43,56.57,56.42,56.53,27521.0,49.6687,49.7919,49.6599,49.7567,27521.0
2017-03-27 13:10:00,56.53,56.59,56.52,56.57,22459.0,49.7567,49.8095,49.7479,49.7919,22459.0
2017-03-27 13:20:00,56.57,56.62,56.55,56.56,14284.0,49.7919,49.8359,49.7743,49.7831,14284.0
2017-03-27 13:30:00,56.56,56.56,56.42,56.44,9311.0,49.7831,49.7831,49.6599,49.6775,9311.0
2017-03-27 13:40:00,56.43,56.46,56.42,56.46,9501.0,49.6687,49.6951,49.6599,49.6951,9501.0
2017-03-27 13:50:00,56.45,56.49,56.44,56.45,3204.0,49.6863,49.7215,49.6775,49.6863,3204.0
2017-03-27 14:00:00,56.45,56.54,56.45,56.51,11447.0,49.6863,49.7655,49.6863,49.7391,11447.0
2017-03-27 14:10:00,56.5,56.5,56.35,56.36,4235.0,49.7303,49.7303,49.5983,49.6071,4235.0
2017-03-27 14:20:00,56.38,56.44,56.38,56.44,5656.0,49.6247,49.6775,49.6247,49.6775,5656.0
2017-03-27 14:30:00,56.44,56.49,56.43,56.48,11117.0,49.6775,49.7215,49.6687,49.7127,11117.0
2017-03-27 14:40:00,56.47,56.53,56.46,56.53,5905.0,49.7039,49.7567,49.6951,49.7567,5905.0
2017-03-27 14:50:00,56.52,56.54,56.47,56.52,6776.0,49.7479,49.7655,49.7039,49.7479,6776.0
2017-03-27 15:00:00,56.52,56.53,56.44,56.44,8225.0,49.7479,49.7567,49.6775,49.6775,8225.0
2017-03-27 15:10:00,56.44,56.54,56.44,56.54,9067.0,49.6775,49.7655,49.6775,49.7655,9067.0
2017-03-27 15:20:00,56.54,56.65,56.52,56.59,27409.0,49.7655,49.8623,49.7479,49.8095,27409.0
2017-03-27 15:30:00,56.59,56.62,56.57,56.61,18128.0,49.8095,49.8359,49.7919,49.8271,18128.0
2017-03-27 15:40:00,56.6,56.65,56.53,56.53,15910.0,49.8183,49.8623,49.7567,49.7567,15910.0
2017-03-27 15:50:00,56.52,56.57,56.48,56.53,25735.0,49.7479,49.7919,49.7127,49.7567,25735.0
2017-03-28 09:30:00,56.39,56.52,56.12,56.44,12010.0,49.6335,49.7479,49.3958,49.6775,12010.0
2017-03-28 09:40:00,56.49,56.51,56.41,56.45,5206.0,49.7215,49.7391,49.6511,49.6863,5206.0
2017-03-28 09:50:00,56.45,56.47,56.37,56.38,4440.0,49.6863,49.7039,49.6159,49.6247,4440.0
2017-03-28 10:00:00,56.43,56.63,56.43,56.54,4124.0,49.6687,49.8447,49.6687,49.7655,4124.0
2017-03-28 10:10:00,56.54,56.58,56.5,56.52,3420.0,49.7655,49.8007,49.7303,49.7479,3420.0
2017-03-28 10:20:00,56.53,56.53,56.43,56.5,4746.0,49.7567,49.7567,49.6687,49.7303,4746.0
2017-03-28 10:30:00,56.47,56.49,56.42,56.44,3745.0,49.7039,49.7215,49.6599,49.6775,3745.0
2017-03-28 10:40:00,56.49,56.61,56.48,56.6,5277.0,49.7215,49.8271,49.7127,49.8183,5277.0
2017-03-28 10:50:00,56.59,56.6,56.55,56.57,10311.0,49.8095,49.8183,49.7743,49.7919,10311.0
2017-03-28 11:00:00,56.6,56.66,56.58,56.64,7885.0,49.8183,49.8711,49.8007,49.8535,7885.0
2017-03-28 11:10:00,56.64,56.67,56.62,56.66,10769.0,49.8535,49.8799,49.8359,49.8711,10769.0
2017-03-28 11:20:00,56.65,56.65,56.59,56.6,8097.0,49.8623,49.8623,49.8095,49.8183,8097.0
2017-03-28 11:30:00,56.6,56.67,56.59,56.6,6116.0,49.8183,49.8799,49.8095,49.8183,6116.0
2017-03-28 11:40:00,56.62,56.69,56.6,56.68,6722.0,49.8359,49.8975,49.8183,49.8887,6722.0
2017-03-28 11:50:00,56.67,56.76,56.66,56.72,4686.0,49.8799,49.9592,49.8711,49.9239,4686.0
2017-03-28 12:00:00,56.7,56.74,56.69,56.72,8012.0,49.9063,49.9415,49.8975,49.9239,8012.0
2017-03-28 12:10:00,56.7,56.76,56.69,56.69,9282.0,49.9063,49.9592,49.8975,49.8975,9282.0
2017-03-28 12:20:00,56.69,56.7,56.67,56.68,7740.0,49.8975,49.9063,49.8799,49.8887,7740.0
2017-03-28 12:30:00,56.68,56.69,56.66,56.67,3462.0,49.8887,49.8975,49.8711,49.8799,3462.0
2017-03-28 12:40:00,56.67,56.67,56.61,56.66,4365.0,49.8799,49.8799,49.8271,49.8711,4365.0
2017-03-28 12:50:00,56.65,56.79,56.65,56.75,20405.0,49.8623,49.9856,49.8623,49.9503,20405.0
2017-03-28 13:00:00,56.76,56.85,56.76,56.81,7501.0,49.9592,50.0384,49.9592,50.0032,7501.0
2017-03-28 13:10:00,56.81,56.88,56.81,56.87,5200.0,50.0032,50.0648,50.0032,50.056,5200.0
2017-03-28 13:20:00,56.87,56.89,56.85,56.86,5714.0,50.056,50.0736,50.0384,50.0472,5714.0
2017-03-28 13:30:00,56.86,56.86,56.81,56.85,4115.0,50.0472,50.0472,50.0032,50.0384,4115.0
2017-03-28 13:40:00,56.86,56.93,56.86,56.91,6375.0,50.0472,50.1088,50.0472,50.0912,6375.0
2017-03-28 13:50:00,56.92,57.0,56.92,56.99,9020.0,50.1,50.1704,50.1,50.1616,9020.0
2017-03-28 14:00:00,56.98,56.98,56.93,56.94,5111.0,50.1528,50.1528,50.1088,50.1176,5111.0
2017-03-28 14:10:00,56.94,57.02,56.94,57.0,20385.0,50.1176,50.188,50.1176,50.1704,20385.0
2017-03-28 14:20:00,57.0,57.01,56.96,56.99,11997.0,50.1704,50.1792,50.1352,50.1616,11997.0
2017-03-28 14:30:00,56.99,56.99,56.89,56.96,9116.0,50.1616,50.1616,50.0736,50.1352,9116.0
2017-03-28 14:40:00,56.97,56.97,56.9,56.9,8505.0,50.144,50.144,50.0824,50.0824,8505.0
2017-03-28 14:50:00,56.9,56.93,56.86,56.87,10436.0,50.0824,50.1088,50.0472,50.056,10436.0
2017-03-28 15:00:00,56.87,56.95,56.85,56.94,14337.0,50.056,50.1264,50.0384,50.1176,14337.0
2017-03-28 15:10:00,56.94,57.0,56.92,56.93,26879.0,50.1176,50.1704,50.1,50.1088,26879.0
2017-03-28 15:20:00,56.93,57.03,56.91,57.03,25798.0,50.1088,50.1968,50.0912,50.1968,25798.0
2017-03-28 15:30:00,57.04,57.07,57.0,57.05,28851.0,50.2056,50.232,50.1704,50.2144,28851.0
2017-03-28 15:40:00,57.04,57.09,56.98,57.01,35022.0,50.2056,50.2496,50.1528,50.1792,35022.0
2017-03-28 15:50:00,57.01,57.09,56.99,57.01,61859.0,50.1792,50.2496,50.1616,50.1792,61859.0
2017-03-29 09:30:00,56.96,56.98,56.85,56.92,16288.0,50.1352,50.1528,50.0384,50.1,16288.0
2017-03-29 09:40:00,56.97,57.04,56.87,56.89,11109.0,50.144,50.2056,50.056,50.0736,11109.0
2017-03-29 09:50:00,56.89,57.07,56.85,57.06,11231.0,50.0736,50.232,50.0384,50.2232,11231.0
2017-03-29 10:00:00,57.08,57.1,57.0,57.01,6150.0,50.2408,50.2584,50.1704,50.1792,6150.0
2017-03-29 10:10:00,57.01,57.08,56.98,57.07,17481.0,50.1792,50.2408,50.1528,50.232,17481.0
2017-03-29 10:20:00,57.06,57.07,56.93,56.94,9312.0,50.2232,50.232,50.1088,50.1176,9312.0
2017-03-29 10:30:00,56.94,57.02,56.94,56.98,10181.0,50.1176,50.188,50.1176,50.1528,10181.0
2017-03-29 10:40:00,56.97,56.97,56.89,56.9,9050.0,50.144,50.144,50.0736,50.0824,9050.0
2017-03-29 10:50:00,56.91,57.03,56.91,56.98,10963.0,50.0912,50.1968,50.0912,50.1528,10963.0
2017-03-29 11:00:00,56.98,56.99,56.9,56.97,9533.0,50.1528,50.1616,50.0824,50.144,9533.0
2017-03-29 11:10:00,56.98,57.03,56.96,56.96,7463.0,50.1528,50.1968,50.1352,50.1352,7463.0
2017-03-29 11:20:00,56.97,57.02,56.96,57.01,9331.0,50.144,50.188,50.1352,50.1792,9331.0
2017-03-29 11:30:00,57.01,57.04,56.92,56.92,11399.0,50.1792,50.2056,50.1,50.1,11399.0
2017-03-29 11:40:00,56.92,56.92,56.88,56.91,9094.0,50.1,50.1,50.0648,50.0912,9094.0
2017-03-29 11:50:00,56.91,56.95,56.89,56.94,12207.0,50.0912,50.1264,50.0736,50.1176,12207.0
2017-03-29 12:00:00,56.94,56.95,56.9,56.92,7597.0,50.1176,50.1264,50.0824,50.1,7597.0
2017-03-29 12:10:00,56.92,56.94,56.92,56.93,7278.0,50.1,50.1176,50.1,50.1088,7278.0
2017-03-29 12:20:00,56.93,56.94,56.92,56.92,6046.0,50.1088,50.1176,50.1,50.1,6046.0
2017-03-29 12:30:00,56.91,56.91,56.85,56.85,7049.0,50.0912,50.0912,50.0384,50.0384,7049.0
2017-03-29 12:40:00,56.85,56.86,56.81,56.84,9022.0,50.0384,50.0472,50.0032,50.0296,9022.0
2017-03-29 12:50:00,56.84,56.85,56.79,56.83,5300.0,50.0296,50.0384,49.9856,50.0208,5300.0
2017-03-29 13:00:00,56.83,56.86,56.82,56.86,6196.0,50.0208,50.0472,50.012,50.0472,6196.0
2017-03-29 13:10:00,56.87,56.93,56.86,56.91,16109.0,50.056,50.1088,50.0472,50.0912,16109.0
2017-03-29 13:20:00,56.91,56.91,56.85,56.9,14857.0,50.0912,50.0912,50.0384,50.0824,14857.0
2017-03-29 13:30:00,56.9,56.93,56.89,56.91,7760.0,50.0824,50.1088,50.0736,50.0912,7760.0
2017-03-29 13:40:00,56.92,56.94,56.91,56.93,5704.0,50.1,50.1176,50.0912,50.1088,5704.0
2017-03-29 13:50:00,56.93,56.94,56.9,56.93,7227.0,50.1088,50.1176,50.0824,50.1088,7227.0
2017-03-29 14:00:00,56.92,56.92,56.87,56.88,10449.0,50.1,50.1,50.056,50.0648,10449.0
2017-03-29 14:10:00,56.89,56.93,56.88,56.9,8826.0,50.0736,50.1088,50.0648,50.0824,8826.0
2017-03-29 14:20:00,56.91,57.0,56.91,57.0,10058.0,50.0912,50.1704,50.0912,50.1704,10058.0
2017-03-29 14:30:00,56.98,56.99,56.94,56.98,10895.0,50.1528,50.1616,50.1176,50.1528,10895.0
2017-03-29 14:40:00,56.98,57.03,56.97,57.01,15557.0,50.1528,50.1968,50.144,50.1792,15557.0
2017-03-29 14:50:00,57.01,57.04,56.99,57.01,15850.0,50.1792,50.2056,50.1616,50.1792,15850.0
2017-03-29 15:00:00,57.02,57.04,56.97,57.04,14851.0,50.188,50.2056,50.144,50.2056,14851.0
2017-03-29 15:10:00,57.04,57.05,56.91,56.92,16562.0,50.2056,50.2144,50.0912,50.1,16562.0
2017-03-29 15:20:00,56.92,56.93,56.89,56.91,20724.0,50.1,50.1088,50.0736,50.0912,20724.0
2017-03-29 15:30:00,56.92,56.92,56.88,56.89,26523.0,50.1,50.1,50.0648,50.0736,26523.0
2017-03-29 15:40:00,56.88,56.89,56.78,56.79,37625.0,50.0648,50.0736,49.9768,49.9856,37625.0
2017-03-29 15:50:00,56.79,56.8,56.73,56.79,81438.0,49.9856,49.9944,49.9327,49.9856,81438.0
2017-03-30 09:30:00,56.64,56.71,56.59,56.7,9632.0,49.8535,49.9151,49.8095,49.9063,9632.0
2017-03-30 09:40:00,56.69,56.76,56.67,56.71,3470.0,49.8975,49.9592,49.8799,49.9151,3470.0
2017-03-30 09:50:00,56.68,56.76,56.66,56.74,11328.0,49.8887,49.9592,49.8711,49.9415,11328.0
2017-03-30 10:00:00,56.7,56.76,56.65,56.76,9414.0,49.9063,49.9592,49.8623,49.9592,9414.0
2017-03-30 10:10:00,56.66,56.8,56.64,56.77,13110.0,49.8711,49.9944,49.8535,49.968,13110.0
2017-03-30 10:20:00,56.75,56.78,56.7,56.7,1542.0,49.9503,49.9768,49.9063,49.9063,1542.0
2017-03-30 10:30:00,56.72,56.84,56.71,56.8,8056.0,49.9239,50.0296,49.9151,49.9944,8056.0
2017-03-30 10:40:00,56.81,56.84,56.8,56.8,8317.0,50.0032,50.0296,49.9944,49.9944,8317.0
2017-03-30 10:50:00,56.8,56.83,56.77,56.8,12039.0,49.9944,50.0208,49.968,49.9944,12039.0
2017-03-30 11:00:00,56.83,56.83,56.76,56.76,5628.0,50.0208,50.0208,49.9592,49.9592,5628.0
2017-03-30 11:10:00,56.76,56.78,56.74,56.76,3486.0,49.9592,49.9768,49.9415,49.9592,3486.0
2017-03-30 11:20:00,56.79,56.81,56.77,56.78,11049.0,49.9856,50.0032,49.968,49.9768,11049.0
2017-03-30 11:30:00,56.8,56.83,56.73,56.73,4400.0,49.9944,50.0208,49.9327,49.9327,4400.0
2017-03-30 11:40:00,56.69,56.72,56.69,56.72,1801.0,49.8975,49.9239,49.8975,49.9239,1801.0
2017-03-30 11:50:00,56.73,56.76,56.61,56.62,13958.0,49.9327,49.9592,49.8271,49.8359,13958.0
2017-03-30 12:00:00,56.64,56.7,56.61,56.7,12710.0,49.8535,49.9063,49.8271,49.9063,12710.0
2017-03-30 12:10:00,56.69,56.76,56.66,56.76,4800.0,49.8975,49.9592,49.8711,49.9592,4800.0
2017-03-30 12:20:00,56.75,56.75,56.7,56.73,4279.0,49.9503,49.9503,49.9063,49.9327,4279.0
2017-03-30 12:30:00,56.74,56.78,56.74,56.75,4222.0,49.9415,49.9768,49.9415,49.9503,4222.0
2017-03-30 12:40:00,56.7,56.76,56.7,56.72,2620.0,49.9063,49.9592,49.9063,49.9239,2620.0
2017-03-30 12:50:00,56.71,56.72,56.69,56.69,1100.0,49.9151,49.9239,49.8975,49.8975,1100.0
2017-03-30 13:00:00,56.7,56.73,56.7,56.71,2400.0,49.9063,49.9327,49.9063,49.9151,2400.0
2017-03-30 13:10:00,56.72,56.79,56.71,56.79,2428.0,49.9239,49.9856,49.9151,49.9856,2428.0
2017-03-30 13:20:00,56.79,56.89,56.78,56.82,4021.0,49.9856,50.0736,49.9768,50.012,4021.0
2017-03-30 13:30:00,56.81,56.86,56.81,56.86,5052.0,50.0032,50.0472,50.0032,50.0472,5052.0
2017-03-30 13:40:00,56.86,56.89,56.85,56.86,4005.0,50.0472,50.0736,50.0384,50.0472,4005.0
2017-03-30 13:50:00,56.86,56.87,56.83,56.84,3600.0,50.0472,50.056,50.0208,50.0296,3600.0
2017-03-30 14:00:00,56.86,56.87,56.84,56.85,2700.0,50.0472,50.056,50.0296,50.0384,2700.0
2017-03-30 14:10:00,56.85,56.88,56.83,56.88,4092.0,50.0384,50.0648,50.0208,50.0648,4092.0
2017-03-30 14:20:00,56.89,56.89,56.87,56.88,6423.0,50.0736,50.0736,50.056,50.0648,6423.0
2017-03-30 14:30:00,56.88,56.91,56.87,56.88,4345.0,50.0648,50.0912,50.056,50.0648,4345.0
2017-03-30 14:40:00,56.9,56.9,56.85,56.87,4509.0,50.0824,50.0824,50.0384,50.056,4509.0
2017-03-30 14:50:00,56.87,56.89,56.82,56.83,9077.0,50.056,50.0736,50.012,50.0208,9077.0
2017-03-30 15:00:00,56.83,56.86,56.83,56.84,5278.0,50.0208,50.0472,50.0208,50.0296,5278.0
2017-03-30 15:10:00,56.84,56.86,56.82,56.84,8276.0,50.0296,50.0472,50.012,50.0296,8276.0
2017-03-30 15:20:00,56.84,56.88,56.82,56.88,9142.0,50.0296,50.0648,50.012,50.0648,9142.0
2017-03-30 15:30:00,56.88,56.92,56.85,56.85,9826.0,50.0648,50.1,50.0384,50.0384,9826.0
2017-03-30 15:40:00,56.85,56.85,56.79,56.8,25635.0,50.0384,50.0384,49.9856,49.9944,25635.0
2017-03-30 15:50:00,56.79,56.81,56.76,56.77,42857.0,49.9856,50.0032,49.9592,49.968,42857.0
2017-03-31 09:30:00,56.6,56.66,56.55,56.66,7138.0,49.8183,49.8711,49.7743,49.8711,7138.0
2017-03-31 09:40:00,56.67,56.68,56.59,56.6,3270.0,49.8799,49.8887,49.8095,49.8183,3270.0
2017-03-31 09:50:00,56.58,56.65,56.55,56.65,2302.0,49.8007,49.8623,49.7743,49.8623,2302.0
2017-03-31 10:00:00,56.65,56.82,56.65,56.81,6993.0,49.8623,50.012,49.8623,50.0032,6993.0
2017-03-31 10:10:00,56.78,56.78,56.7,56.74,4183.0,49.9768,49.9768,49.9063,49.9415,4183.0
2017-03-31 10:20:00,56.74,56.74,56.64,56.64,7721.0,49.9415,49.9415,49.8535,49.8535,7721.0
2017-03-31 10:30:00,56.65,56.78,56.65,56.75,8303.0,49.8623,49.9768,49.8623,49.9503,8303.0
2017-03-31 10:40:00,56.75,56.76,56.71,56.74,8074.0,49.9503,49.9592,49.9151,49.9415,8074.0
2017-03-31 10:50:00,56.73,56.73,56.68,56.68,4978.0,49.9327,49.9327,49.8887,49.8887,4978.0
2017-03-31 11:00:00,56.66,56.69,56.59,56.6,32548.0,49.8711,49.8975,49.8095,49.8183,32548.0
2017-03-31 11:10:00,56.61,56.64,56.57,56.62,6110.0,49.8271,49.8535,49.7919,49.8359,6110.0
2017-03-31 11:20:00,56.62,56.73,56.6,56.71,19835.0,49.8359,49.9327,49.8183,49.9151,19835.0
2017-03-31 11:30:00,56.71,56.82,56.71,56.8,5088.0,49.9151,50.012,49.9151,49.9944,5088.0
2017-03-31 11:40:00,56.81,56.82,56.78,56.79,5804.0,50.0032,50.012,49.9768,49.9856,5804.0
2017-03-31 11:50:00,56.79,56.79,56.69,56.69,5610.0,49.9856,49.9856,49.8975,49.8975,5610.0
2017-03-31 12:00:00,56.7,56.73,56.69,56.69,6787.0,49.9063,49.9327,49.8975,49.8975,6787.0
2017-03-31 12:10:00,56.7,56.7,56.68,56.69,3930.0,49.9063,49.9063,49.8887,49.8975,3930.0
2017-03-31 12:20:00,56.69,56.71,56.69,56.71,4701.0,49.8975,49.9151,49.8975,49.9151,4701.0
2017-03-31 12:30:00,56.7,56.71,56.64,56.65,5936.0,49.9063,49.9151,49.8535,49.8623,5936.0
2017-03-31 12:40:00,56.65,56.66,56.62,56.62,3879.0,49.8623,49.8711,49.8359,49.8359,3879.0
2017-03-31 12:50:00,56.62,56.63,56.61,56.63,3812.0,49.8359,49.8447,49.8271,49.8447,3812.0
2017-03-31 13:00:00,56.63,56.64,56.61,56.62,7154.0,49.8447,49.8535,49.8271,49.8359,7154.0
2017-03-31 13:10:00,56.61,56.63,56.61,56.63,3999.0,49.8271,49.8447,49.8271,49.8447,3999.0
2017-03-31 13:20:00,56.63,56.67,56.62,56.67,15500.0,49.8447,49.8799,49.8359,49.8799,15500.0
2017-03-31 13:30:00,56.66,56.73,56.66,56.72,56377.0,49.8711,49.9327,49.8711,49.9239,56377.0
2017-03-31 13:40:00,56.72,56.76,56.71,56.75,9982.0,49.9239,49.9592,49.9151,49.9503,9982.0
2017-03-31 13:50:00,56.74,56.77,56.69,56.69,27417.0,49.9415,49.968,49.8975,49.8975,27417.0
2017-03-31 14:00:00,56.69,56.7,56.61,56.62,11286.0,49.8975,49.9063,49.8271,49.8359,11286.0
2017-03-31 14:10:00,56.62,56.62,56.51,56.54,21446.0,49.8359,49.8359,49.7391,49.7655,21446.0
2017-03-31 14:20:00,56.54,56.58,56.49,56.57,8310.0,49.7655,49.8007,49.7215,49.7919,8310.0
2017-03-31 14:30:00,56.56,56.68,56.56,56.67,12578.0,49.7831,49.8887,49.7831,49.8799,12578.0
2017-03-31 14:40:00,56.66,56.68,56.63,56.67,10902.0,49.8711,49.8887,49.8447,49.8799,10902.0
2017-03-31 14:50:00,56.66,56.67,56.63,56.63,8574.0,49.8711,49.8799,49.8447,49.8447,8574.0
2017-03-31 15:00:00,56.63,56.69,56.63,56.67,27068.0,49.8447,49.8975,49.8447,49.8799,27068.0
2017-03-31 15:10:00,56.67,56.75,56.66,56.71,24572.0,49.8799,49.9503,49.8711,49.9151,24572.0
2017-03-31 15:20:00,56.72,56.77,56.72,56.74,16225.0,49.9239,49.968,49.9239,49.9415,16225.0
2017-03-31 15:30:00,56.73,56.82,56.73,56.77,35651.0,49.9327,50.012,49.9327,49.968,35651.0
2017-03-31 15:40:00,56.76,56.81,56.65,56.68,29707.0,49.9592,50.0032,49.8623,49.8887,29707.0
2017-03-31 15:50:00,56.68,56.71,56.53,56.54,160496.0,49.8887,49.9151,49.7567,49.7655,160496.0
2017-04-03 09:30:00,56.6,56.63,56.42,56.53,19562.0,49.8183,49.8447,49.6599,49.7567,19562.0
2017-04-03 09:40:00,56.55,56.64,56.54,56.59,9160.0,49.7743,49.8535,49.7655,49.8095,9160.0
2017-04-03 09:50:00,56.6,56.64,56.49,56.53,19341.0,49.8183,49.8535,49.7215,49.7567,19341.0
2017-04-03 10:00:00,56.52,56.58,56.41,56.46,9461.0,49.7479,49.8007,49.6511,49.6951,9461.0
2017-04-03 10:10:00,56.45,56.45,56.38,56.4,6600.0,49.6863,49.6863,49.6247,49.6423,6600.0
2017-04-03 10:20:00,56.39,56.41,56.36,56.37,12504.0,49.6335,49.6511,49.6071,49.6159,12504.0
2017-04-03 10:30:00,56.38,56.41,56.36,56.36,8826.0,49.6247,49.6511,49.6071,49.6071,8826.0
2017-04-03 10:40:00,56.35,56.35,56.25,56.29,8871.0,49.5983,49.5983,49.5103,49.5455,8871.0
2017-04-03 10:50:00,56.26,56.26,56.1,56.1,14454.0,49.5191,49.5191,49.3782,49.3782,14454.0
2017-04-03 11:00:00,56.12,56.21,56.06,56.13,13449.0,49.3958,49.4751,49.343,49.4046,13449.0
2017-04-03 11:10:00,56.11,56.11,56.06,56.06,11326.0,49.387,49.387,49.343,49.343,11326.0
2017-04-03 11:20:00,56.06,56.09,56.02,56.04,15425.0,49.343,49.3694,49.3078,49.3254,15425.0
2017-04-03 11:30:00,56.04,56.05,55.92,55.93,18758.0,49.3254,49.3342,49.2198,49.2286,18758.0
2017-04-03 11:40:00,55.92,55.96,55.87,55.88,12837.0,49.2198,49.255,49.1758,49.1846,12837.0
2017-04-03 11:50:00,55.88,55.93,55.84,55.88,11855.0,49.1846,49.2286,49.1494,49.1846,11855.0
2017-04-03 12:00:00,55.88,55.9,55.81,55.89,13247.0,49.1846,49.2022,49.123,49.1934,13247.0
2017-04-03 12:10:00,55.9,55.94,55.9,55.93,5600.0,49.2022,49.2374,49.2022,49.2286,5600.0
2017-04-03 12:20:00,55.92,55.98,55.9,55.98,4406.0,49.2198,49.2726,49.2022,49.2726,4406.0
2017-04-03 12:30:00,55.98,56.02,55.97,56.0,7174.0,49.2726,49.3078,49.2638,49.2902,7174.0
2017-04-03 12:40:00,56.0,56.04,55.99,56.0,4579.0,49.2902,49.3254,49.2814,49.2902,4579.0
2017-04-03 12:50:00,55.99,55.99,55.95,55.98,12102.0,49.2814,49.2814,49.2462,49.2726,12102.0
2017-04-03 13:00:00,55.98,56.01,55.95,55.99,19930.0,49.2726,49.299,49.2462,49.2814,19930.0
2017-04-03 13:10:00,55.99,56.03,55.98,56.01,10054.0,49.2814,49.3166,49.2726,49.299,10054.0
2017-04-03 13:20:00,56.01,56.01,55.94,55.95,6424.0,49.299,49.299,49.2374,49.2462,6424.0
2017-04-03 13:30:00,55.95,55.96,55.89,55.9,12428.0,49.2462,49.255,49.1934,49.2022,12428.0
2017-04-03 13:40:00,55.89,55.94,55.88,55.91,6817.0,49.1934,49.2374,49.1846,49.211,6817.0
2017-04-03 13:50:00,55.91,55.95,55.91,55.94,6710.0,49.211,49.2462,49.211,49.2374,6710.0
2017-04-03 14:00:00,55.95,55.96,55.89,55.9,10724.0,49.2462,49.255,49.1934,49.2022,10724.0
2017-04-03 14:10:00,55.91,55.95,55.88,55.9,12964.0,49.211,49.2462,49.1846,49.2022,12964.0
2017-04-03 14:20:00,55.91,55.96,55.91,55.95,16792.0,49.211,49.255,49.211,49.2462,16792.0
2017-04-03 14:30:00,55.94,55.97,55.93,55.97,15049.0,49.2374,49.2638,49.2286,49.2638,15049.0
2017-04-03 14:40:00,55.97,56.11,55.96,56.09,16153.0,49.2638,49.387,49.255,49.3694,16153.0
2017-04-03 14:50:00,56.08,56.11,56.03,56.05,15120.0,49.3606,49.387,49.3166,49.3342,15120.0
2017-04-03 15:00:00,56.04,56.07,56.01,56.02,16768.0,49.3254,49.3518,49.299,49.3078,16768.0
2017-04-03 15:10:00,56.03,56.08,56.02,56.04,32341.0,49.3166,49.3606,49.3078,49.3254,32341.0
2017-04-03 15:20:00,56.04,56.07,56.02,56.03,21092.0,49.3254,49.3518,49.3078,49.3166,21092.0
2017-04-03 15:30:00,56.03,56.03,55.97,56.01,23001.0,49.3166,49.3166,49.2638,49.299,23001.0
2017-04-03 15:40:00,56.02,56.06,55.99,56.0,31947.0,49.3078,49.343,49.2814,49.2902,31947.0
2017-04-03 15:50:00,56.0,56.06,55.97,56.02,86500.0,49.2902,49.343,49.2638,49.3078,86500.0
2017-04-04 09:30:00,56.01,56.18,55.77,56.13,12708.0,49.299,49.4486,49.0878,49.4046,12708.0
2017-04-04 09:40:00,56.13,56.27,56.13,56.22,3326.0,49.4046,49.5279,49.4046,49.4839,3326.0
2017-04-04 09:50:00,56.21,56.22,56.17,56.2,7548.0,49.4751,49.4839,49.4398,49.4662,7548.0
2017-04-04 10:00:00,56.21,56.24,56.1,56.15,7425.0,49.4751,49.5015,49.3782,49.4222,7425.0
2017-04-04 10:10:00,56.17,56.28,56.12,56.28,11186.0,49.4398,49.5367,49.3958,49.5367,11186.0
2017-04-04 10:20:00,56.27,56.36,56.27,56.35,12200.0,49.5279,49.6071,49.5279,49.5983,12200.0
2017-04-04 10:30:00,56.35,56.43,56.32,56.32,16529.0,49.5983,49.6687,49.5719,49.5719,16529.0
2017-04-04 10:40:00,56.29,56.3,56.17,56.18,8568.0,49.5455,49.5543,49.4398,49.4486,8568.0
2017-04-04 10:50:00,56.19,56.26,56.15,56.19,17468.0,49.4574,49.5191,49.4222,49.4574,17468.0
2017-04-04 11:00:00,56.19,56.41,56.19,56.41,21020.0,49.4574,49.6511,49.4574,49.6511,21020.0
2017-04-04 11:10:00,56.4,56.4,56.29,56.33,17323.0,49.6423,49.6423,49.5455,49.5807,17323.0
2017-04-04 11:20:00,56.34,56.37,56.29,56.29,9058.0,49.5895,49.6159,49.5455,49.5455,9058.0
2017-04-04 11:30:00,56.28,56.37,56.24,56.36,7641.0,49.5367,49.6159,49.5015,49.6071,7641.0
2017-04-04 11:40:00,56.35,56.4,56.35,56.38,10939.0,49.5983,49.6423,49.5983,49.6247,10939.0
2017-04-04 11:50:00,56.39,56.4,56.32,56.34,11086.0,49.6335,49.6423,49.5719,49.5895,11086.0
2017-04-04 12:00:00,56.32,56.33,56.28,56.29,3448.0,49.5719,49.5807,49.5367,49.5455,3448.0
2017-04-04 12:10:00,56.29,56.31,56.29,56.31,5990.0,49.5455,49.5631,49.5455,49.5631,5990.0
2017-04-04 12:20:00,56.31,56.31,56.24,56.28,11832.0,49.5631,49.5631,49.5015,49.5367,11832.0
2017-04-04 12:30:00,56.29,56.32,56.27,56.3,3194.0,49.5455,49.5719,49.5279,49.5543,3194.0
2017-04-04 12:40:00,56.31,56.33,56.28,56.28,6143.0,49.5631,49.5807,49.5367,49.5367,6143.0
2017-04-04 12:50:00,56.28,56.3,56.27,56.29,5675.0,49.5367,49.5543,49.5279,49.5455,5675.0
2017-04-04 13:00:00,56.29,56.31,56.26,56.28,9097.0,49.5455,49.5631,49.5191,49.5367,9097.0
2017-04-04 13:10:00,56.28,56.35,56.28,56.35,4820.0,49.5367,49.5983,49.5367,49.5983,4820.0
2017-04-04 13:20:00,56.35,56.37,56.33,56.34,4600.0,49.5983,49.6159,49.5807,49.5895,4600.0
2017-04-04 13:30:00,56.33,56.45,56.33,56.45,7726.0,49.5807,49.6863,49.5807,49.6863,7726.0
2017-04-04 13:40:00,56.44,56.47,56.43,56.43,9476.0,49.6775,49.7039,49.6687,49.6687,9476.0
2017-04-04 13:50:00,56.42,56.48,56.4,56.47,8497.0,49.6599,49.7127,49.6423,49.7039,8497.0
2017-04-04 14:00:00,56.47,56.51,56.44,56.49,9244.0,49.7039,49.7391,49.6775,49.7215,9244.0
2017-04-04 14:10:00,56.49,56.5,56.45,56.49,8513.0,49.7215,49.7303,49.6863,49.7215,8513.0
2017-04-04 14:20:00,56.48,56.48,56.44,56.45,7704.0,49.7127,49.7127,49.6775,49.6863,7704.0
2017-04-04 14:30:00,56.45,56.45,56.43,56.44,6024.0,49.6863,49.6863,49.6687,49.6775,6024.0
2017-04-04 14:40:00,56.44,56.48,56.42,56.43,12370.0,49.6775,49.7127,49.6599,49.6687,12370.0
2017-04-04 14:50:00,56.43,56.43,56.36,56.36,9513.0,49.6687,49.6687,49.6071,49.6071,9513.0
2017-04-04 15:00:00,56.35,56.38,56.34,56.34,12444.0,49.5983,49.6247,49.5895,49.5895,12444.0
2017-04-04 15:10:00,56.34,56.34,56.28,56.3,17057.0,49.5895,49.5895,49.5367,49.5543,17057.0
2017-04-04 15:20:00,56.3,56.34,56.27,56.33,17292.0,49.5543,49.5895,49.5279,49.5807,17292.0
2017-04-04 15:30:00,56.33,56.41,56.33,56.41,24052.0,49.5807,49.6511,49.5807,49.6511,24052.0
2017-04-04 15:40:00,56.4,56.43,56.37,56.41,34392.0,49.6423,49.6687,49.6159,49.6511,34392.0
2017-04-04 15:50:00,56.42,56.42,56.33,56.35,121032.0,49.6599,49.6599,49.5807,49.5983,121032.0
2017-04-05 09:30:00,56.51,56.51,56.33,56.36,15608.0,49.7391,49.7391,49.5807,49.6071,15608.0
2017-04-05 09:40:00,56.38,56.42,56.31,56.37,10597.0,49.6247,49.6599,49.5631,49.6159,10597.0
2017-04-05 09:50:00,56.41,56.45,56.38,56.43,3835.0,49.6511,49.6863,49.6247,49.6687,3835.0
2017-04-05 10:00:00,56.42,56.55,56.39,56.54,5978.0,49.6599,49.7743,49.6335,49.7655,5978.0
2017-04-05 10:10:00,56.52,56.59,56.46,56.58,28892.0,49.7479,49.8095,49.6951,49.8007,28892.0
2017-04-05 10:20:00,56.59,56.65,56.46,56.51,9108.0,49.8095,49.8623,49.6951,49.7391,9108.0
2017-04-05 10:30:00,56.52,56.52,56.43,56.46,6370.0,49.7479,49.7479,49.6687,49.6951,6370.0
2017-04-05 10:40:00,56.48,56.53,56.46,56.46,3762.0,49.7127,49.7567,49.6951,49.6951,3762.0
2017-04-05 10:50:00,56.44,56.52,56.44,56.51,6212.0,49.6775,49.7479,49.6775,49.7391,6212.0
2017-04-05 11:00:00,56.5,56.5,56.31,56.31,5843.0,49.7303,49.7303,49.5631,49.5631,5843.0
2017-04-05 11:10:00,56.29,56.41,56.25,56.29,13449.0,49.5455,49.6511,49.5103,49.5455,13449.0
2017-04-05 11:20:00,56.3,56.31,56.2,56.2,11802.0,49.5543,49.5631,49.4662,49.4662,11802.0
2017-04-05 11:30:00,56.18,56.28,56.16,56.24,17665.0,49.4486,49.5367,49.431,49.5015,17665.0
2017-04-05 11:40:00,56.26,56.32,56.24,56.25,7679.0,49.5191,49.5719,49.5015,49.5103,7679.0
2017-04-05 11:50:00,56.26,56.29,56.25,56.28,8348.0,49.5191,49.5455,49.5103,49.5367,8348.0
2017-04-05 12:00:00,56.27,56.28,56.24,56.24,5045.0,49.5279,49.5367,49.5015,49.5015,5045.0
2017-04-05 12:10:00,56.23,56.29,56.23,56.25,5901.0,49.4927,49.5455,49.4927,49.5103,5901.0
2017-04-05 12:20:00,56.25,56.37,56.25,56.34,12769.0,49.5103,49.6159,49.5103,49.5895,12769.0
2017-04-05 12:30:00,56.35,56.4,56.32,56.38,7403.0,49.5983,49.6423,49.5719,49.6247,7403.0
2017-04-05 12:40:00,56.38,56.48,56.38,56.45,8667.0,49.6247,49.7127,49.6247,49.6863,8667.0
2017-04-05 12:50:00,56.45,56.48,56.43,56.44,10294.0,49.6863,49.7127,49.6687,49.6775,10294.0
2017-04-05 13:00:00,56.43,56.52,56.43,56.52,26064.0,49.6687,49.7479,49.6687,49.7479,26064.0
2017-04-05 13:10:00,56.5,56.51,56.47,56.49,7045.0,49.7303,49.7391,49.7039,49.7215,7045.0
2017-04-05 13:20:00,56.5,56.56,56.49,56.56,26125.0,49.7303,49.7831,49.7215,49.7831,26125.0
2017-04-05 13:30:00,56.56,56.62,56.55,56.58,7506.0,49.7831,49.8359,49.7743,49.8007,7506.0
2017-04-05 13:40:00,56.59,56.61,56.52,56.59,9440.0,49.8095,49.8271,49.7479,49.8095,9440.0
2017-04-05 13:50:00,56.58,56.64,56.57,56.64,7224.0,49.8007,49.8535,49.7919,49.8535,7224.0
2017-04-05 14:00:00,56.64,56.66,56.56,56.61,14896.0,49.8535,49.8711,49.7831,49.8271,14896.0
2017-04-05 14:10:00,56.6,56.63,56.56,56.62,15037.0,49.8183,49.8447,49.7831,49.8359,15037.0
2017-04-05 14:20:00,56.61,56.63,56.56,56.6,10240.0,49.8271,49.8447,49.7831,49.8183,10240.0
2017-04-05 14:30:00,56.61,56.62,56.42,56.43,9266.0,49.8271,49.8359,49.6599,49.6687,9266.0
2017-04-05 14:40:00,56.41,56.41,56.31,56.34,11931.0,49.6511,49.6511,49.5631,49.5895,11931.0
2017-04-05 14:50:00,56.34,56.38,56.29,56.33,14135.0,49.5895,49.6247,49.5455,49.5807,14135.0
2017-04-05 15:00:00,56.33,56.42,56.32,56.37,19152.0,49.5807,49.6599,49.5719,49.6159,19152.0
2017-04-05 15:10:00,56.37,56.37,56.2,56.22,24014.0,49.6159,49.6159,49.4662,49.4839,24014.0
2017-04-05 15:20:00,56.22,56.22,56.03,56.12,39160.0,49.4839,49.4839,49.3166,49.3958,39160.0
2017-04-05 15:30:00,56.11,56.11,55.99,56.1,32582.0,49.387,49.387,49.2814,49.3782,32582.0
2017-04-05 15:40:00,56.11,56.16,55.96,55.96,41787.0,49.387,49.431,49.255,49.255,41787.0
2017-04-05 15:50:00,55.95,56.14,55.95,55.99,57222.0,49.2462,49.4134,49.2462,49.2814,57222.0
2017-04-06 09:30:00,56.09,56.18,55.73,56.05,12821.0,49.3694,49.4486,49.0526,49.3342,12821.0
2017-04-06 09:40:00,56.04,56.13,55.89,55.99,6277.0,49.3254,49.4046,49.1934,49.2814,6277.0
2017-04-06 09:50:00,56.0,56.19,56.0,56.18,6022.0,49.2902,49.4574,49.2902,49.4486,6022.0
2017-04-06 10:00:00,56.19,56.24,56.13,56.21,4457.0,49.4574,49.5015,49.4046,49.4751,4457.0
2017-04-06 10:10:00,56.2,56.26,56.19,56.19,9786.0,49.4662,49.5191,49.4574,49.4574,9786.0
2017-04-06 10:20:00,56.19,56.21,56.1,56.16,19375.0,49.4574,49.4751,49.3782,49.431,19375.0
2017-04-06 10:30:00,56.17,56.18,56.13,56.15,3727.0,49.4398,49.4486,49.4046,49.4222,3727.0
2017-04-06 10:40:00,56.15,56.19,56.07,56.19,6130.0,49.4222,49.4574,49.3518,49.4574,6130.0
2017-04-06 10:50:00,56.21,56.22,56.15,56.15,5991.0,49.4751,49.4839,49.4222,49.4222,5991.0
2017-04-06 11:00:00,56.17,56.2,56.16,56.19,7026.0,49.4398,49.4662,49.431,49.4574,7026.0
2017-04-06 11:10:00,56.2,56.28,56.19,56.27,3825.0,49.4662,49.5367,49.4574,49.5279,3825.0
2017-04-06 11:20:00,56.31,56.5,56.29,56.47,28409.0,49.5631,49.7303,49.5455,49.7039,28409.0
2017-04-06 11:30:00,56.47,56.5,56.41,56.44,14345.0,49.7039,49.7303,49.6511,49.6775,14345.0
2017-04-06 11:40:00,56.44,56.45,56.4,56.43,2372.0,49.6775,49.6863,49.6423,49.6687,2372.0
2017-04-06 11:50:00,56.45,56.47,56.31,56.32,18154.0,49.6863,49.7039,49.5631,49.5719,18154.0
2017-04-06 12:00:00,56.35,56.42,56.35,56.37,3881.0,49.5983,49.6599,49.5983,49.6159,3881.0
2017-04-06 12:10:00,56.37,56.41,56.36,56.41,6865.0,49.6159,49.6511,49.6071,49.6511,6865.0
2017-04-06 12:20:00,56.41,56.43,56.35,56.36,6548.0,49.6511,49.6687,49.5983,49.6071,6548.0
2017-04-06 12:30:00,56.36,56.39,56.25,56.28,7808.0,49.6071,49.6335,49.5103,49.5367,7808.0
2017-04-06 12:40:00,56.26,56.28,56.24,56.26,3826.0,49.5191,49.5367,49.5015,49.5191,3826.0
2017-04-06 12:50:00,56.28,56.35,56.28,56.35,6180.0,49.5367,49.5983,49.5367,49.5983,6180.0
2017-04-06 13:00:00,56.34,56.37,56.31,56.36,6615.0,49.5895,49.6159,49.5631,49.6071,6615.0
2017-04-06 13:10:00,56.35,56.43,56.33,56.42,34126.0,49.5983,49.6687,49.5807,49.6599,34126.0
2017-04-06 13:20:00,56.42,56.5,56.41,56.5,7919.0,49.6599,49.7303,49.6511,49.7303,7919.0
2017-04-06 13:30:00,56.48,56.49,56.44,56.44,11391.0,49.7127,49.7215,49.6775,49.6775,11391.0
2017-04-06 13:40:00,56.44,56.46,56.41,56.46,10146.0,49.6775,49.6951,49.6511,49.6951,10146.0
2017-04-06 13:50:00,56.46,56.48,56.41,56.44,7304.0,49.6951,49.7127,49.6511,49.6775,7304.0
2017-04-06 14:00:00,56.44,56.46,56.39,56.39,10833.0,49.6775,49.6951,49.6335,49.6335,10833.0
2017-04-06 14:10:00,56.4,56.41,56.35,56.41,5686.0,49.6423,49.6511,49.5983,49.6511,5686.0
2017-04-06 14:20:00,56.4,56.41,56.3,56.31,6456.0,49.6423,49.6511,49.5543,49.5631,6456.0
2017-04-06 14:30:00,56.32,56.42,56.31,56.39,7802.0,49.5719,49.6599,49.5631,49.6335,7802.0
2017-04-06 14:40:00,56.39,56.42,56.29,56.33,8772.0,49.6335,49.6599,49.5455,49.5807,8772.0
2017-04-06 14:50:00,56.33,56.33,56.21,56.24,8303.0,49.5807,49.5807,49.4751,49.5015,8303.0
2017-04-06 15:00:00,56.24,56.3,56.2,56.27,23322.0,49.5015,49.5543,49.4662,49.5279,23322.0
2017-04-06 15:10:00,56.27,56.32,56.23,56.32,11803.0,49.5279,49.5719,49.4927,49.5719,11803.0
2017-04-06 15:20:00,56.31,56.32,56.25,56.29,12692.0,49.5631,49.5719,49.5103,49.5455,12692.0
2017-04-06 15:30:00,56.28,56.31,56.22,56.3,22841.0,49.5367,49.5631,49.4839,49.5543,22841.0
2017-04-06 15:40:00,56.29,56.35,56.29,56.34,48094.0,49.5455,49.5983,49.5455,49.5895,48094.0
2017-04-06 15:50:00,56.33,56.4,56.31,56.4,80970.0,49.5807,49.6423,49.5631,49.6423,80970.0
2017-04-07 09:30:00,56.27,56.4,56.2,56.33,18448.0,49.5279,49.6423,49.4662,49.5807,18448.0
2017-04-07 09:40:00,56.35,56.37,56.22,56.22,8259.0,49.5983,49.6159,49.4839,49.4839,8259.0
2017-04-07 09:50:00,56.22,56.28,56.08,56.08,15478.0,49.4839,49.5367,49.3606,49.3606,15478.0
2017-04-07 10:00:00,56.1,56.24,56.1,56.23,9299.0,49.3782,49.5015,49.3782,49.4927,9299.0
2017-04-07 10:10:00,56.26,56.35,56.24,56.35,11657.0,49.5191,49.5983,49.5015,49.5983,11657.0
2017-04-07 10:20:00,56.36,56.38,56.32,56.35,6431.0,49.6071,49.6247,49.5719,49.5983,6431.0
2017-04-07 10:30:00,56.34,56.41,56.33,56.41,7684.0,49.5895,49.6511,49.5807,49.6511,7684.0
2017-04-07 10:40:00,56.4,56.44,56.39,56.4,21115.0,49.6423,49.6775,49.6335,49.6423,21115.0
2017-04-07 10:50:00,56.38,56.41,56.32,56.35,32324.0,49.6247,49.6511,49.5719,49.5983,32324.0
2017-04-07 11:00:00,56.36,56.43,56.35,56.4,18397.0,49.6071,49.6687,49.5983,49.6423,18397.0
2017-04-07 11:10:00,56.41,56.53,56.38,56.48,15511.0,49.6511,49.7567,49.6247,49.7127,15511.0
2017-04-07 11:20:00,56.5,56.5,56.39,56.4,59701.0,49.7303,49.7303,49.6335,49.6423,59701.0
2017-04-07 11:30:00,56.39,56.42,56.31,56.33,7513.0,49.6335,49.6599,49.5631,49.5807,7513.0
2017-04-07 11:40:00,56.33,56.4,56.31,56.38,36475.0,49.5807,49.6423,49.5631,49.6247,36475.0
2017-04-07 11:50:00,56.41,56.43,56.36,56.39,9983.0,49.6511,49.6687,49.6071,49.6335,9983.0
2017-04-07 12:00:00,56.4,56.46,56.38,56.46,10000.0,49.6423,49.6951,49.6247,49.6951,10000.0
2017-04-07 12:10:00,56.46,56.48,56.39,56.41,19064.0,49.6951,49.7127,49.6335,49.6511,19064.0
2017-04-07 12:20:00,56.41,56.43,56.38,56.41,17000.0,49.6511,49.6687,49.6247,49.6511,17000.0
2017-04-07 12:30:00,56.41,56.42,56.34,56.34,3856.0,49.6511,49.6599,49.5895,49.5895,3856.0
2017-04-07 12:40:00,56.34,56.37,56.32,56.35,5969.0,49.5895,49.6159,49.5719,49.5983,5969.0
2017-04-07 12:50:00,56.34,56.41,56.34,56.41,4506.0,49.5895,49.6511,49.5895,49.6511,4506.0
2017-04-07 13:00:00,56.4,56.42,56.37,56.41,6025.0,49.6423,49.6599,49.6159,49.6511,6025.0
2017-04-07 13:10:00,56.41,56.46,56.39,56.4,10292.0,49.6511,49.6951,49.6335,49.6423,10292.0
2017-04-07 13:20:00,56.4,56.46,56.39,56.46,5640.0,49.6423,49.6951,49.6335,49.6951,5640.0
2017-04-07 13:30:00,56.46,56.53,56.4,56.41,14858.0,49.6951,49.7567,49.6423,49.6511,14858.0
2017-04-07 13:40:00,56.4,56.47,56.39,56.47,34231.0,49.6423,49.7039,49.6335,49.7039,34231.0
2017-04-07 13:50:00,56.46,56.52,56.45,56.48,5578.0,49.6951,49.7479,49.6863,49.7127,5578.0
2017-04-07 14:00:00,56.49,56.57,56.48,56.55,3475.0,49.7215,49.7919,49.7127,49.7743,3475.0
2017-04-07 14:10:00,56.54,56.57,56.52,56.52,6190.0,49.7655,49.7919,49.7479,49.7479,6190.0
2017-04-07 14:20:00,56.54,56.54,56.5,56.5,3061.0,49.7655,49.7655,49.7303,49.7303,3061.0
2017-04-07 14:30:00,56.51,56.53,56.49,56.52,6484.0,49.7391,49.7567,49.7215,49.7479,6484.0
2017-04-07 14:40:00,56.52,56.54,56.48,56.53,6734.0,49.7479,49.7655,49.7127,49.7567,6734.0
2017-04-07 14:50:00,56.52,56.53,56.46,56.46,6673.0,49.7479,49.7567,49.6951,49.6951,6673.0
2017-04-07 15:00:00,56.48,56.55,56.48,56.52,8062.0,49.7127,49.7743,49.7127,49.7479,8062.0
2017-04-07 15:10:00,56.52,56.56,56.47,56.52,11299.0,49.7479,49.7831,49.7039,49.7479,11299.0
2017-04-07 15:20:00,56.5,56.52,56.44,56.45,10830.0,49.7303,49.7479,49.6775,49.6863,10830.0
2017-04-07 15:30:00,56.45,56.45,56.37,56.42,19272.0,49.6863,49.6863,49.6159,49.6599,19272.0
2017-04-07 15:40:00,56.43,56.43,56.37,56.38,31625.0,49.6687,49.6687,49.6159,49.6247,31625.0
2017-04-07 15:50:00,56.37,56.4,56.31,56.33,97668.0,49.6159,49.6423,49.5631,49.5807,97668.0
2017-04-10 09:30:00,56.26,56.42,56.16,56.37,11754.0,49.5191,49.6599,49.431,49.6159,11754.0
2017-04-10 09:40:00,56.39,56.54,56.39,56.53,3755.0,49.6335,49.7655,49.6335,49.7567,3755.0
2017-04-10 09:50:00,56.51,56.51,56.42,56.44,49192.0,49.7391,49.7391,49.6599,49.6775,49192.0
2017-04-10 10:00:00,56.44,56.5,56.41,56.46,21968.0,49.6775,49.7303,49.6511,49.6951,21968.0
2017-04-10 10:10:00,56.44,56.44,56.38,56.39,6352.0,49.6775,49.6775,49.6247,49.6335,6352.0
2017-04-10 10:20:00,56.4,56.48,56.38,56.43,325064.0,49.6423,49.7127,49.6247,49.6687,325064.0
2017-04-10 10:30:00,56.43,56.53,56.41,56.45,38479.0,49.6687,49.7567,49.6511,49.6863,38479.0
2017-04-10 10:40:00,56.42,56.51,56.42,56.49,20438.0,49.6599,49.7391,49.6599,49.7215,20438.0
2017-04-10 10:50:00,56.49,56.51,56.37,56.37,7503.0,49.7215,49.7391,49.6159,49.6159,7503.0
2017-04-10 11:00:00,56.39,56.41,56.37,56.38,6979.0,49.6335,49.6511,49.6159,49.6247,6979.0
2017-04-10 11:10:00,56.39,56.41,56.36,56.38,8300.0,49.6335,49.6511,49.6071,49.6247,8300.0
2017-04-10 11:20:00,56.38,56.4,56.34,56.36,9600.0,49.6247,49.6423,49.5895,49.6071,9600.0
2017-04-10 11:30:00,56.37,56.38,56.26,56.28,10843.0,49.6159,49.6247,49.5191,49.5367,10843.0
2017-04-10 11:40:00,56.26,56.32,56.24,56.31,9319.0,49.5191,49.5719,49.5015,49.5631,9319.0
2017-04-10 11:50:00,56.31,56.34,56.29,56.3,18621.0,49.5631,49.5895,49.5455,49.5543,18621.0
2017-04-10 12:00:00,56.31,56.31,56.23,56.23,12057.0,49.5631,49.5631,49.4927,49.4927,12057.0
2017-04-10 12:10:00,56.22,56.22,56.13,56.2,9162.0,49.4839,49.4839,49.4046,49.4662,9162.0
2017-04-10 12:20:00,56.2,56.27,56.18,56.25,7154.0,49.4662,49.5279,49.4486,49.5103,7154.0
2017-04-10 12:30:00,56.25,56.34,56.24,56.33,9987.0,49.5103,49.5895,49.5015,49.5807,9987.0
2017-04-10 12:40:00,56.32,56.4,56.32,56.4,11907.0,49.5719,49.6423,49.5719,49.6423,11907.0
2017-04-10 12:50:00,56.44,56.48,56.4,56.47,18803.0,49.6775,49.7127,49.6423,49.7039,18803.0
2017-04-10 13:00:00,56.47,56.48,56.44,56.46,4876.0,49.7039,49.7127,49.6775,49.6951,4876.0
2017-04-10 13:10:00,56.46,56.47,56.42,56.45,8591.0,49.6951,49.7039,49.6599,49.6863,8591.0
2017-04-10 13:20:00,56.45,56.45,56.39,56.4,20155.0,49.6863,49.6863,49.6335,49.6423,20155.0
2017-04-10 13:30:00,56.4,56.5,56.38,56.44,18149.0,49.6423,49.7303,49.6247,49.6775,18149.0
2017-04-10 13:40:00,56.43,56.45,56.41,56.42,27793.0,49.6687,49.6863,49.6511,49.6599,27793.0
2017-04-10 13:50:00,56.42,56.46,56.41,56.45,50286.0,49.6599,49.6951,49.6511,49.6863,50286.0
2017-04-10 14:00:00,56.45,56.46,56.39,56.43,19218.0,49.6863,49.6951,49.6335,49.6687,19218.0
2017-04-10 14:10:00,56.43,56.46,56.42,56.43,8719.0,49.6687,49.6951,49.6599,49.6687,8719.0
2017-04-10 14:20:00,56.43,56.46,56.41,56.42,6134.0,49.6687,49.6951,49.6511,49.6599,6134.0
2017-04-10 14:30:00,56.43,56.45,56.37,56.39,6307.0,49.6687,49.6863,49.6159,49.6335,6307.0
2017-04-10 14:40:00,56.37,56.46,56.35,56.46,11777.0,49.6159,49.6951,49.5983,49.6951,11777.0
2017-04-10 14:50:00,56.44,56.47,56.44,56.45,9618.0,49.6775,49.7039,49.6775,49.6863,9618.0
2017-04-10 15:00:00,56.45,56.49,56.43,56.46,19723.0,49.6863,49.7215,49.6687,49.6951,19723.0
2017-04-10 15:10:00,56.46,56.49,56.44,56.45,12449.0,49.6951,49.7215,49.6775,49.6863,12449.0
2017-04-10 15:20:00,56.43,56.43,56.31,56.31,14631.0,49.6687,49.6687,49.5631,49.5631,14631.0
2017-04-10 15:30:00,56.31,56.4,56.31,56.39,31418.0,49.5631,49.6423,49.5631,49.6335,31418.0
2017-04-10 15:40:00,56.38,56.38,56.3,56.31,32506.0,49.6247,49.6247,49.5543,49.5631,32506.0
2017-04-10 15:50:00,56.31,56.39,56.31,56.33,107626.0,49.5631,49.6335,49.5631,49.5807,107626.0
2017-04-11 09:30:00,56.1,56.26,56.1,56.26,11061.0,49.3782,49.5191,49.3782,49.5191,11061.0
2017-04-11 09:40:00,56.27,56.3,56.18,56.25,12254.0,49.5279,49.5543,49.4486,49.5103,12254.0
2017-04-11 09:50:00,56.23,56.41,56.2,56.39,6260.0,49.4927,49.6511,49.4662,49.6335,6260.0
2017-04-11 10:00:00,56.41,56.53,56.38,56.44,5600.0,49.6511,49.7567,49.6247,49.6775,5600.0
2017-04-11 10:10:00,56.44,56.53,56.39,56.42,35628.0,49.6775,49.7567,49.6335,49.6599,35628.0
2017-04-11 10:20:00,56.41,56.41,56.17,56.22,44376.0,49.6511,49.6511,49.4398,49.4839,44376.0
2017-04-11 10:30:00,56.23,56.23,55.99,56.06,36326.0,49.4927,49.4927,49.2814,49.343,36326.0
2017-04-11 10:40:00,56.05,56.05,55.9,55.97,16415.0,49.3342,49.3342,49.2022,49.2638,16415.0
2017-04-11 10:50:00,55.96,55.97,55.89,55.94,13221.0,49.255,49.2638,49.1934,49.2374,13221.0
2017-04-11 11:00:00,55.95,56.09,55.94,56.03,10168.0,49.2462,49.3694,49.2374,49.3166,10168.0
2017-04-11 11:10:00,56.04,56.04,55.96,56.0,9021.0,49.3254,49.3254,49.255,49.2902,9021.0
2017-04-11 11:20:00,56.0,56.06,55.97,56.0,8587.0,49.2902,49.343,49.2638,49.2902,8587.0
2017-04-11 11:30:00,56.02,56.14,55.98,56.12,8735.0,49.3078,49.4134,49.2726,49.3958,8735.0
2017-04-11 11:40:00,56.11,56.17,56.08,56.17,10404.0,49.387,49.4398,49.3606,49.4398,10404.0
2017-04-11 11:50:00,56.15,56.23,56.15,56.19,9389.0,49.4222,49.4927,49.4222,49.4574,9389.0
2017-04-11 12:00:00,56.19,56.19,56.08,56.11,5734.0,49.4574,49.4574,49.3606,49.387,5734.0
2017-04-11 12:10:00,56.16,56.29,56.16,56.29,6710.0,49.431,49.5455,49.431,49.5455,6710.0
2017-04-11 12:20:00,56.31,56.35,56.28,56.31,5733.0,49.5631,49.5983,49.5367,49.5631,5733.0
2017-04-11 12:30:00,56.31,56.34,56.28,56.31,8154.0,49.5631,49.5895,49.5367,49.5631,8154.0
2017-04-11 12:40:00,56.31,56.31,56.28,56.29,2661.0,49.5631,49.5631,49.5367,49.5455,2661.0
2017-04-11 12:50:00,56.29,56.33,56.29,56.32,4151.0,49.5455,49.5807,49.5455,49.5719,4151.0
2017-04-11 13:00:00,56.33,56.41,56.32,56.38,11071.0,49.5807,49.6511,49.5719,49.6247,11071.0
2017-04-11 13:10:00,56.38,56.4,56.34,56.37,5132.0,49.6247,49.6423,49.5895,49.6159,5132.0
2017-04-11 13:20:00,56.38,56.38,56.3,56.3,38712.0,49.6247,49.6247,49.5543,49.5543,38712.0
2017-04-11 13:30:00,56.31,56.34,56.26,56.34,7090.0,49.5631,49.5895,49.5191,49.5895,7090.0
2017-04-11 13:40:00,56.34,56.35,56.27,56.29,5089.0,49.5895,49.5983,49.5279,49.5455,5089.0
2017-04-11 13:50:00,56.27,56.33,56.25,56.29,6998.0,49.5279,49.5807,49.5103,49.5455,6998.0
2017-04-11 14:00:00,56.29,56.32,56.25,56.3,33792.0,49.5455,49.5719,49.5103,49.5543,33792.0
2017-04-11 14:10:00,56.32,56.33,56.22,56.26,6463.0,49.5719,49.5807,49.4839,49.5191,6463.0
2017-04-11 14:20:00,56.26,56.32,56.24,56.31,5617.0,49.5191,49.5719,49.5015,49.5631,5617.0
2017-04-11 14:30:00,56.34,56.36,56.29,56.36,8484.0,49.5895,49.6071,49.5455,49.6071,8484.0
2017-04-11 14:40:00,56.38,56.38,56.3,56.36,8651.0,49.6247,49.6247,49.5543,49.6071,8651.0
2017-04-11 14:50:00,56.38,56.47,56.37,56.41,11439.0,49.6247,49.7039,49.6159,49.6511,11439.0
2017-04-11 15:00:00,56.41,56.41,56.32,56.34,16672.0,49.6511,49.6511,49.5719,49.5895,16672.0
2017-04-11 15:10:00,56.34,56.36,56.24,56.26,17089.0,49.5895,49.6071,49.5015,49.5191,17089.0
2017-04-11 15:20:00,56.27,56.28,56.24,56.28,36339.0,49.5279,49.5367,49.5015,49.5367,36339.0
2017-04-11 15:30:00,56.27,56.39,56.27,56.35,27068.0,49.5279,49.6335,49.5279,49.5983,27068.0
2017-04-11 15:40:00,56.36,56.38,56.29,56.33,62737.0,49.6071,49.6247,49.5455,49.5807,62737.0
2017-04-11 15:50:00,56.33,56.35,56.28,56.29,229682.0,49.5807,49.5983,49.5367,49.5455,229682.0
2017-04-12 09:30:00,56.16,56.18,56.02,56.15,9248.0,49.431,49.4486,49.3078,49.4222,9248.0
2017-04-12 09:40:00,56.12,56.18,56.07,56.12,13153.0,49.3958,49.4486,49.3518,49.3958,13153.0
2017-04-12 09:50:00,56.1,56.14,56.0,56.05,10669.0,49.3782,49.4134,49.2902,49.3342,10669.0
2017-04-12 10:00:00,56.06,56.09,56.03,56.08,6800.0,49.343,49.3694,49.3166,49.3606,6800.0
2017-04-12 10:10:00,56.07,56.08,55.98,56.07,8027.0,49.3518,49.3606,49.2726,49.3518,8027.0
2017-04-12 10:20:00,56.08,56.08,55.93,55.94,17347.0,49.3606,49.3606,49.2286,49.2374,17347.0
2017-04-12 10:30:00,55.95,55.99,55.86,55.9,7389.0,49.2462,49.2814,49.167,49.2022,7389.0
2017-04-12 10:40:00,55.9,55.9,55.69,55.75,8291.0,49.2022,49.2022,49.0174,49.0702,8291.0
2017-04-12 10:50:00,55.74,55.77,55.69,55.71,28585.0,49.0614,49.0878,49.0174,49.035,28585.0
2017-04-12 11:00:00,55.71,55.82,55.7,55.82,17235.0,49.035,49.1318,49.0262,49.1318,17235.0
2017-04-12 11:10:00,55.82,55.83,55.8,55.83,5669.0,49.1318,49.1406,49.1142,49.1406,5669.0
2017-04-12 11:20:00,55.84,55.86,55.7,55.7,43064.0,49.1494,49.167,49.0262,49.0262,43064.0
2017-04-12 11:30:00,55.7,55.76,55.67,55.68,10182.0,49.0262,49.079,48.9998,49.0086,10182.0
2017-04-12 11:40:00,55.69,55.75,55.69,55.71,5855.0,49.0174,49.0702,49.0174,49.035,5855.0
2017-04-12 11:50:00,55.72,55.72,55.62,55.68,6610.0,49.0438,49.0438,48.9557,49.0086,6610.0
2017-04-12 12:00:00,55.68,55.71,55.66,55.69,9116.0,49.0086,49.035,48.991,49.0174,9116.0
2017-04-12 12:10:00,55.7,55.77,55.7,55.75,12589.0,49.0262,49.0878,49.0262,49.0702,12589.0
2017-04-12 12:20:00,55.74,55.75,55.67,55.68,34181.0,49.0614,49.0702,48.9998,49.0086,34181.0
2017-04-12 12:30:00,55.68,55.68,55.61,55.63,45264.0,49.0086,49.0086,48.9469,48.9645,45264.0
2017-04-12 12:40:00,55.63,55.72,55.63,55.69,24326.0,48.9645,49.0438,48.9645,49.0174,24326.0
2017-04-12 12:50:00,55.68,55.68,55.62,55.65,9216.0,49.0086,49.0086,48.9557,48.9821,9216.0
2017-04-12 13:00:00,55.65,55.71,55.65,55.7,7666.0,48.9821,49.035,48.9821,49.0262,7666.0
2017-04-12 13:10:00,55.69,55.71,55.68,55.69,7907.0,49.0174,49.035,49.0086,49.0174,7907.0
2017-04-12 13:20:00,55.68,55.68,55.65,55.67,6853.0,49.0086,49.0086,48.9821,48.9998,6853.0
2017-04-12 13:30:00,55.68,55.77,55.65,55.76,11563.0,49.0086,49.0878,48.9821,49.079,11563.0
2017-04-12 13:40:00,55.77,55.81,55.76,55.81,9490.0,49.0878,49.123,49.079,49.123,9490.0
2017-04-12 13:50:00,55.81,55.87,55.78,55.87,10356.0,49.123,49.1758,49.0966,49.1758,10356.0
2017-04-12 14:00:00,55.88,55.89,55.8,55.81,8959.0,49.1846,49.1934,49.1142,49.123,8959.0
2017-04-12 14:10:00,55.8,55.82,55.78,55.8,5706.0,49.1142,49.1318,49.0966,49.1142,5706.0
2017-04-12 14:20:00,55.8,55.81,55.78,55.79,13364.0,49.1142,49.123,49.0966,49.1054,13364.0
2017-04-12 14:30:00,55.78,55.82,55.76,55.76,17239.0,49.0966,49.1318,49.079,49.079,17239.0
2017-04-12 14:40:00,55.75,55.76,55.69,55.69,10508.0,49.0702,49.079,49.0174,49.0174,10508.0
2017-04-12 14:50:00,55.67,55.72,55.66,55.7,9700.0,48.9998,49.0438,48.991,49.0262,9700.0
2017-04-12 15:00:00,55.7,55.75,55.7,55.71,14725.0,49.0262,49.0702,49.0262,49.035,14725.0
2017-04-12 15:10:00,55.72,55.76,55.64,55.65,22939.0,49.0438,49.079,48.9733,48.9821,22939.0
2017-04-12 15:20:00,55.64,55.77,55.64,55.72,26285.0,48.9733,49.0878,48.9733,49.0438,26285.0
2017-04-12 15:30:00,55.74,55.81,55.73,55.78,38368.0,49.0614,49.123,49.0526,49.0966,38368.0
2017-04-12 15:40:00,55.78,55.81,55.71,55.73,73964.0,49.0966,49.123,49.035,49.0526,73964.0
2017-04-12 15:50:00,55.73,55.79,55.72,55.77,93843.0,49.0526,49.1054,49.0438,49.0878,93843.0
2017-04-13 09:30:00,55.66,55.66,55.47,55.64,7667.0,48.991,48.991,48.8237,48.9733,7667.0
2017-04-13 09:40:00,55.64,55.78,55.63,55.75,5160.0,48.9733,49.0966,48.9645,49.0702,5160.0
2017-04-13 09:50:00,55.78,55.86,55.66,55.69,7206.0,49.0966,49.167,48.991,49.0174,7206.0
2017-04-13 10:00:00,55.71,55.82,55.7,55.77,5375.0,49.035,49.1318,49.0262,49.0878,5375.0
2017-04-13 10:10:00,55.76,55.77,55.65,55.65,6510.0,49.079,49.0878,48.9821,48.9821,6510.0
2017-04-13 10:20:00,55.63,55.66,55.52,55.54,5446.0,48.9645,48.991,48.8677,48.8853,5446.0
2017-04-13 10:30:00,55.55,55.61,55.53,55.56,4221.0,48.8941,48.9469,48.8765,48.9029,4221.0
2017-04-13 10:40:00,55.55,55.65,55.55,55.59,6823.0,48.8941,48.9821,48.8941,48.9293,6823.0
2017-04-13 10:50:00,55.62,55.72,55.61,55.71,5813.0,48.9557,49.0438,48.9469,49.035,5813.0
2017-04-13 11:00:00,55.71,55.75,55.69,55.74,5227.0,49.035,49.0702,49.0174,49.0614,5227.0
2017-04-13 11:10:00,55.76,55.76,55.68,55.7,4546.0,49.079,49.079,49.0086,49.0262,4546.0
2017-04-13 11:20:00,55.67,55.76,55.67,55.73,5435.0,48.9998,49.079,48.9998,49.0526,5435.0
2017-04-13 11:30:00,55.72,55.79,55.72,55.73,7189.0,49.0438,49.1054,49.0438,49.0526,7189.0
2017-04-13 11:40:00,55.7,55.8,55.7,55.78,3517.0,49.0262,49.1142,49.0262,49.0966,3517.0
2017-04-13 11:50:00,55.78,55.85,55.78,55.85,4492.0,49.0966,49.1582,49.0966,49.1582,4492.0
2017-04-13 12:00:00,55.84,55.84,55.74,55.76,8280.0,49.1494,49.1494,49.0614,49.079,8280.0
2017-04-13 12:10:00,55.76,55.79,55.73,55.73,4804.0,49.079,49.1054,49.0526,49.0526,4804.0
2017-04-13 12:20:00,55.72,55.77,55.71,55.75,6917.0,49.0438,49.0878,49.035,49.0702,6917.0
2017-04-13 12:30:00,55.76,55.79,55.74,55.75,10302.0,49.079,49.1054,49.0614,49.0702,10302.0
2017-04-13 12:40:00,55.76,55.76,55.61,55.63,7732.0,49.079,49.079,48.9469,48.9645,7732.0
2017-04-13 12:50:00,55.64,55.68,55.62,55.66,5484.0,48.9733,49.0086,48.9557,48.991,5484.0
2017-04-13 13:00:00,55.66,55.66,55.56,55.58,5700.0,48.991,48.991,48.9029,48.9205,5700.0
2017-04-13 13:10:00,55.58,55.64,55.56,55.62,3500.0,48.9205,48.9733,48.9029,48.9557,3500.0
2017-04-13 13:20:00,55.62,55.67,55.61,55.67,3800.0,48.9557,48.9998,48.9469,48.9998,3800.0
2017-04-13 13:30:00,55.66,55.69,55.65,55.66,4672.0,48.991,49.0174,48.9821,48.991,4672.0
2017-04-13 13:40:00,55.66,55.66,55.57,55.58,4601.0,48.991,48.991,48.9117,48.9205,4601.0
2017-04-13 13:50:00,55.58,55.63,55.58,55.62,7088.0,48.9205,48.9645,48.9205,48.9557,7088.0
2017-04-13 14:00:00,55.61,55.74,55.61,55.72,8753.0,48.9469,49.0614,48.9469,49.0438,8753.0
2017-04-13 14:10:00,55.73,55.77,55.73,55.74,5946.0,49.0526,49.0878,49.0526,49.0614,5946.0
2017-04-13 14:20:00,55.75,55.78,55.72,55.74,5841.0,49.0702,49.0966,49.0438,49.0614,5841.0
2017-04-13 14:30:00,55.71,55.79,55.71,55.74,6541.0,49.035,49.1054,49.035,49.0614,6541.0
2017-04-13 14:40:00,55.74,55.78,55.74,55.76,4503.0,49.0614,49.0966,49.0614,49.079,4503.0
2017-04-13 14:50:00,55.76,55.78,55.68,55.77,12915.0,49.079,49.0966,49.0086,49.0878,12915.0
2017-04-13 15:00:00,55.76,55.79,55.67,55.67,8546.0,49.079,49.1054,48.9998,48.9998,8546.0
2017-04-13 15:10:00,55.66,55.67,55.58,55.62,7991.0,48.991,48.9998,48.9205,48.9557,7991.0
2017-04-13 15:20:00,55.62,55.65,55.6,55.6,9159.0,48.9557,48.9821,48.9381,48.9381,9159.0
2017-04-13 15:30:00,55.6,55.64,55.54,55.56,20301.0,48.9381,48.9733,48.8853,48.9029,20301.0
2017-04-13 15:40:00,55.53,55.69,55.53,55.69,27078.0,48.8765,49.0174,48.8765,49.0174,27078.0
2017-04-13 15:50:00,55.69,55.69,55.51,55.51,54197.0,49.0174,49.0174,48.8589,48.8589,54197.0
2017-04-17 09:30:00,55.74,55.79,55.61,55.65,22877.0,49.0614,49.1054,48.9469,48.9821,22877.0
2017-04-17 09:40:00,55.65,55.65,55.49,55.52,6206.0,48.9821,48.9821,48.8413,48.8677,6206.0
2017-04-17 09:50:00,55.52,55.58,55.49,55.57,1502.0,48.8677,48.9205,48.8413,48.9117,1502.0
2017-04-17 10:00:00,55.58,55.61,55.52,55.56,9844.0,48.9205,48.9469,48.8677,48.9029,9844.0
2017-04-17 10:10:00,55.57,55.66,55.56,55.65,21523.0,48.9117,48.991,48.9029,48.9821,21523.0
2017-04-17 10:20:00,55.66,55.78,55.65,55.76,45324.0,48.991,49.0966,48.9821,49.079,45324.0
2017-04-17 10:30:00,55.76,55.8,55.68,55.7,30330.0,49.079,49.1142,49.0086,49.0262,30330.0
2017-04-17 10:40:00,55.69,55.78,55.62,55.76,39508.0,49.0174,49.0966,48.9557,49.079,39508.0
2017-04-17 10:50:00,55.77,55.79,55.73,55.77,17709.0,49.0878,49.1054,49.0526,49.0878,17709.0
2017-04-17 11:00:00,55.76,55.79,55.74,55.77,27157.0,49.079,49.1054,49.0614,49.0878,27157.0
2017-04-17 11:10:00,55.77,55.85,55.77,55.82,18875.0,49.0878,49.1582,49.0878,49.1318,18875.0
2017-04-17 11:20:00,55.87,56.0,55.87,56.0,16560.0,49.1758,49.2902,49.1758,49.2902,16560.0
2017-04-17 11:30:00,56.01,56.09,56.0,56.07,10295.0,49.299,49.3694,49.2902,49.3518,10295.0
2017-04-17 11:40:00,56.08,56.09,55.98,55.99,8603.0,49.3606,49.3694,49.2726,49.2814,8603.0
2017-04-17 11:50:00,55.98,56.0,55.92,55.92,9059.0,49.2726,49.2902,49.2198,49.2198,9059.0
2017-04-17 12:00:00,55.92,55.97,55.92,55.97,3516.0,49.2198,49.2638,49.2198,49.2638,3516.0
2017-04-17 12:10:00,55.97,56.03,55.96,56.02,12336.0,49.2638,49.3166,49.255,49.3078,12336.0
2017-04-17 12:20:00,56.01,56.05,56.01,56.04,10228.0,49.299,49.3342,49.299,49.3254,10228.0
2017-04-17 12:30:00,56.04,56.06,56.0,56.02,5818.0,49.3254,49.343,49.2902,49.3078,5818.0
2017-04-17 12:40:00,56.02,56.06,56.01,56.02,5845.0,49.3078,49.343,49.299,49.3078,5845.0
2017-04-17 12:50:00,56.01,56.04,56.01,56.03,7067.0,49.299,49.3254,49.299,49.3166,7067.0
2017-04-17 13:00:00,56.02,56.04,56.01,56.02,8008.0,49.3078,49.3254,49.299,49.3078,8008.0
2017-04-17 13:10:00,56.02,56.03,55.97,55.99,11022.0,49.3078,49.3166,49.2638,49.2814,11022.0
2017-04-17 13:20:00,55.98,56.02,55.98,56.01,6935.0,49.2726,49.3078,49.2726,49.299,6935.0
2017-04-17 13:30:00,56.01,56.03,55.99,56.0,7535.0,49.299,49.3166,49.2814,49.2902,7535.0
2017-04-17 13:40:00,56.01,56.01,55.98,56.01,4399.0,49.299,49.299,49.2726,49.299,4399.0
2017-04-17 13:50:00,56.01,56.01,55.97,55.98,8018.0,49.299,49.299,49.2638,49.2726,8018.0
2017-04-17 14:00:00,55.98,56.02,55.97,55.97,6106.0,49.2726,49.3078,49.2638,49.2638,6106.0
2017-04-17 14:10:00,55.99,56.02,55.96,55.97,5958.0,49.2814,49.3078,49.255,49.2638,5958.0
2017-04-17 14:20:00,55.97,56.0,55.97,55.97,5352.0,49.2638,49.2902,49.2638,49.2638,5352.0
2017-04-17 14:30:00,55.98,56.04,55.96,56.03,9817.0,49.2726,49.3254,49.255,49.3166,9817.0
2017-04-17 14:40:00,56.03,56.09,56.02,56.09,5814.0,49.3166,49.3694,49.3078,49.3694,5814.0
2017-04-17 14:50:00,56.09,56.1,56.05,56.08,11197.0,49.3694,49.3782,49.3342,49.3606,11197.0
2017-04-17 15:00:00,56.08,56.09,56.03,56.05,10045.0,49.3606,49.3694,49.3166,49.3342,10045.0
2017-04-17 15:10:00,56.05,56.18,56.05,56.17,19581.0,49.3342,49.4486,49.3342,49.4398,19581.0
2017-04-17 15:20:00,56.18,56.22,56.17,56.21,11540.0,49.4486,49.4839,49.4398,49.4751,11540.0
2017-04-17 15:30:00,56.22,56.26,56.21,56.25,18992.0,49.4839,49.5191,49.4751,49.5103,18992.0
2017-04-17 15:40:00,56.25,56.33,56.19,56.32,37601.0,49.5103,49.5807,49.4574,49.5719,37601.0
2017-04-17 15:50:00,56.32,56.33,56.22,56.29,102468.0,49.5719,49.5807,49.4839,49.5455,102468.0
2017-04-18 09:30:00,56.14,56.41,55.87,56.33,27564.0,49.4134,49.6511,49.1758,49.5807,27564.0
2017-04-18 09:40:00,56.31,56.44,56.31,56.37,11956.0,49.5631,49.6775,49.5631,49.6159,11956.0
2017-04-18 09:50:00,56.33,56.39,56.27,56.39,7411.0,49.5807,49.6335,49.5279,49.6335,7411.0
2017-04-18 10:00:00,56.37,56.4,56.26,56.29,12523.0,49.6159,49.6423,49.5191,49.5455,12523.0
2017-04-18 10:10:00,56.29,56.34,56.2,56.22,18126.0,49.5455,49.5895,49.4662,49.4839,18126.0
2017-04-18 10:20:00,56.2,56.28,56.17,56.25,5500.0,49.4662,49.5367,49.4398,49.5103,5500.0
2017-04-18 10:30:00,56.27,56.3,56.24,56.29,14206.0,49.5279,49.5543,49.5015,49.5455,14206.0
2017-04-18 10:40:00,56.3,56.31,56.25,56.25,10057.0,49.5543,49.5631,49.5103,49.5103,10057.0
2017-04-18 10:50:00,56.22,56.25,56.19,56.19,28699.0,49.4839,49.5103,49.4574,49.4574,28699.0
2017-04-18 11:00:00,56.2,56.28,56.17,56.28,28742.0,49.4662,49.5367,49.4398,49.5367,28742.0
2017-04-18 11:10:00,56.28,56.31,56.2,56.22,13519.0,49.5367,49.5631,49.4662,49.4839,13519.0
2017-04-18 11:20:00,56.23,56.29,56.21,56.27,23219.0,49.4927,49.5455,49.4751,49.5279,23219.0
2017-04-18 11:30:00,56.26,56.4,56.1,56.11,76888.0,49.5191,49.6423,49.3782,49.387,76888.0
2017-04-18 11:40:00,56.11,56.11,56.04,56.07,9625.0,49.387,49.387,49.3254,49.3518,9625.0
2017-04-18 11:50:00,56.08,56.24,56.02,56.04,53914.0,49.3606,49.5015,49.3078,49.3254,53914.0
2017-04-18 12:00:00,56.03,56.05,55.96,56.02,5093.0,49.3166,49.3342,49.255,49.3078,5093.0
2017-04-18 12:10:00,56.03,56.04,56.0,56.03,3619.0,49.3166,49.3254,49.2902,49.3166,3619.0
2017-04-18 12:20:00,56.04,56.08,56.03,56.04,7930.0,49.3254,49.3606,49.3166,49.3254,7930.0
2017-04-18 12:30:00,56.03,56.04,55.98,55.98,6171.0,49.3166,49.3254,49.2726,49.2726,6171.0
2017-04-18 12:40:00,55.97,55.99,55.95,55.96,5576.0,49.2638,49.2814,49.2462,49.255,5576.0
2017-04-18 12:50:00,55.96,56.04,55.96,56.01,3400.0,49.255,49.3254,49.255,49.299,3400.0
2017-04-18 13:00:00,56.0,56.03,55.98,56.02,4260.0,49.2902,49.3166,49.2726,49.3078,4260.0
2017-04-18 13:10:00,56.0,56.09,56.0,56.06,4527.0,49.2902,49.3694,49.2902,49.343,4527.0
2017-04-18 13:20:00,56.06,56.08,56.04,56.06,3200.0,49.343,49.3606,49.3254,49.343,3200.0
2017-04-18 13:30:00,56.06,56.11,56.05,56.1,3100.0,49.343,49.387,49.3342,49.3782,3100.0
2017-04-18 13:40:00,56.1,56.15,56.1,56.15,4747.0,49.3782,49.4222,49.3782,49.4222,4747.0
2017-04-18 13:50:00,56.15,56.15,56.1,56.1,4676.0,49.4222,49.4222,49.3782,49.3782,4676.0
2017-04-18 14:00:00,56.11,56.17,56.11,56.15,7300.0,49.387,49.4398,49.387,49.4222,7300.0
2017-04-18 14:10:00,56.15,56.17,56.13,56.16,6379.0,49.4222,49.4398,49.4046,49.431,6379.0
2017-04-18 14:20:00,56.16,56.17,56.11,56.16,8454.0,49.431,49.4398,49.387,49.431,8454.0
2017-04-18 14:30:00,56.16,56.19,56.12,56.12,9855.0,49.431,49.4574,49.3958,49.3958,9855.0
2017-04-18 14:40:00,56.13,56.14,56.07,56.09,13087.0,49.4046,49.4134,49.3518,49.3694,13087.0
2017-04-18 14:50:00,56.09,56.1,56.04,56.07,6275.0,49.3694,49.3782,49.3254,49.3518,6275.0
2017-04-18 15:00:00,56.09,56.1,56.06,56.09,17762.0,49.3694,49.3782,49.343,49.3694,17762.0
2017-04-18 15:10:00,56.09,56.12,56.07,56.12,10316.0,49.3694,49.3958,49.3518,49.3958,10316.0
2017-04-18 15:20:00,56.12,56.14,56.09,56.11,10814.0,49.3958,49.4134,49.3694,49.387,10814.0
2017-04-18 15:30:00,56.11,56.19,56.1,56.16,10017.0,49.387,49.4574,49.3782,49.431,10017.0
2017-04-18 15:40:00,56.17,56.21,56.14,56.15,26668.0,49.4398,49.4751,49.4134,49.4222,26668.0
2017-04-18 15:50:00,56.15,56.16,56.04,56.05,95080.0,49.4222,49.431,49.3254,49.3342,95080.0
2017-04-19 09:30:00,56.25,56.45,56.25,56.33,18069.0,49.5103,49.6863,49.5103,49.5807,18069.0
2017-04-19 09:40:00,56.3,56.31,56.22,56.23,1797.0,49.5543,49.5631,49.4839,49.4927,1797.0
2017-04-19 09:50:00,56.25,56.43,56.25,56.38,5135.0,49.5103,49.6687,49.5103,49.6247,5135.0
2017-04-19 10:00:00,56.35,56.35,56.2,56.25,5307.0,49.5983,49.5983,49.4662,49.5103,5307.0
2017-04-19 10:10:00,56.23,56.28,56.17,56.18,9095.0,49.4927,49.5367,49.4398,49.4486,9095.0
2017-04-19 10:20:00,56.16,56.2,56.14,56.14,3556.0,49.431,49.4662,49.4134,49.4134,3556.0
2017-04-19 10:30:00,56.11,56.13,56.05,56.09,6653.0,49.387,49.4046,49.3342,49.3694,6653.0
2017-04-19 10:40:00,56.08,56.09,56.0,56.0,11567.0,49.3606,49.3694,49.2902,49.2902,11567.0
2017-04-19 10:50:00,55.99,56.07,55.99,56.06,6455.0,49.2814,49.3518,49.2814,49.343,6455.0
2017-04-19 11:00:00,56.08,56.1,56.02,56.04,9323.0,49.3606,49.3782,49.3078,49.3254,9323.0
2017-04-19 11:10:00,56.02,56.03,56.0,56.02,5273.0,49.3078,49.3166,49.2902,49.3078,5273.0
2017-04-19 11:20:00,56.02,56.07,56.02,56.07,5047.0,49.3078,49.3518,49.3078,49.3518,5047.0
2017-04-19 11:30:00,56.03,56.08,56.02,56.08,5463.0,49.3166,49.3606,49.3078,49.3606,5463.0
2017-04-19 11:40:00,56.07,56.07,56.0,56.01,5027.0,49.3518,49.3518,49.2902,49.299,5027.0
2017-04-19 11:50:00,56.01,56.05,55.98,56.04,5618.0,49.299,49.3342,49.2726,49.3254,5618.0
2017-04-19 12:00:00,56.04,56.04,55.94,55.94,4516.0,49.3254,49.3254,49.2374,49.2374,4516.0
2017-04-19 12:10:00,55.92,55.97,55.9,55.96,8575.0,49.2198,49.2638,49.2022,49.255,8575.0
2017-04-19 12:20:00,55.97,56.06,55.95,56.04,15153.0,49.2638,49.343,49.2462,49.3254,15153.0
2017-04-19 12:30:00,56.03,56.05,56.0,56.02,5613.0,49.3166,49.3342,49.2902,49.3078,5613.0
2017-04-19 12:40:00,56.03,56.03,56.01,56.02,5095.0,49.3166,49.3166,49.299,49.3078,5095.0
2017-04-19 12:50:00,56.02,56.08,56.01,56.07,2707.0,49.3078,49.3606,49.299,49.3518,2707.0
2017-04-19 13:00:00,56.06,56.06,55.96,55.96,6006.0,49.343,49.343,49.255,49.255,6006.0
2017-04-19 13:10:00,55.96,55.97,55.92,55.94,5587.0,49.255,49.2638,49.2198,49.2374,5587.0
2017-04-19 13:20:00,55.94,55.98,55.94,55.97,2400.0,49.2374,49.2726,49.2374,49.2638,2400.0
2017-04-19 13:30:00,55.98,56.0,55.96,55.98,6188.0,49.2726,49.2902,49.255,49.2726,6188.0
2017-04-19 13:40:00,55.97,56.02,55.94,56.02,12093.0,49.2638,49.3078,49.2374,49.3078,12093.0
2017-04-19 13:50:00,56.03,56.04,55.97,56.02,9686.0,49.3166,49.3254,49.2638,49.3078,9686.0
2017-04-19 14:00:00,56.01,56.04,55.99,56.01,9145.0,49.299,49.3254,49.2814,49.299,9145.0
2017-04-19 14:10:00,55.99,56.02,55.95,56.02,14125.0,49.2814,49.3078,49.2462,49.3078,14125.0
2017-04-19 14:20:00,56.01,56.02,55.96,55.97,7153.0,49.299,49.3078,49.255,49.2638,7153.0
2017-04-19 14:30:00,55.97,56.01,55.96,55.98,9109.0,49.2638,49.299,49.255,49.2726,9109.0
2017-04-19 14:40:00,55.98,55.99,55.9,55.9,14717.0,49.2726,49.2814,49.2022,49.2022,14717.0
2017-04-19 14:50:00,55.89,55.89,55.8,55.83,19870.0,49.1934,49.1934,49.1142,49.1406,19870.0
2017-04-19 15:00:00,55.85,55.88,55.81,55.87,15281.0,49.1582,49.1846,49.123,49.1758,15281.0
2017-04-19 15:10:00,55.87,55.88,55.82,55.86,63155.0,49.1758,49.1846,49.1318,49.167,63155.0
2017-04-19 15:20:00,55.86,55.87,55.74,55.75,27876.0,49.167,49.1758,49.0614,49.0702,27876.0
2017-04-19 15:30:00,55.75,55.8,55.71,55.78,25433.0,49.0702,49.1142,49.035,49.0966,25433.0
2017-04-19 15:40:00,55.78,55.78,55.72,55.72,28183.0,49.0966,49.0966,49.0438,49.0438,28183.0
2017-04-19 15:50:00,55.73,55.84,55.69,55.81,108489.0,49.0526,49.1494,49.0174,49.123,108489.0
2017-04-20 09:30:00,56.02,56.12,55.85,55.88,10139.0,49.3078,49.3958,49.1582,49.1846,10139.0
2017-04-20 09:40:00,55.85,55.98,55.79,55.95,13553.0,49.1582,49.2726,49.1054,49.2462,13553.0
2017-04-20 09:50:00,55.94,56.01,55.93,55.95,11200.0,49.2374,49.299,49.2286,49.2462,11200.0
2017-04-20 10:00:00,55.97,56.13,55.97,56.13,10625.0,49.2638,49.4046,49.2638,49.4046,10625.0
2017-04-20 10:10:00,56.13,56.21,55.99,56.01,90490.0,49.4046,49.4751,49.2814,49.299,90490.0
2017-04-20 10:20:00,56.02,56.1,55.96,56.01,92338.0,49.3078,49.3782,49.255,49.299,92338.0
2017-04-20 10:30:00,56.01,56.04,55.97,56.0,19633.0,49.299,49.3254,49.2638,49.2902,19633.0
2017-04-20 10:40:00,56.0,56.06,55.99,56.02,59976.0,49.2902,49.343,49.2814,49.3078,59976.0
2017-04-20 10:50:00,56.02,56.05,55.99,56.01,58182.0,49.3078,49.3342,49.2814,49.299,58182.0
2017-04-20 11:00:00,56.01,56.03,55.99,56.02,17332.0,49.299,49.3166,49.2814,49.3078,17332.0
2017-04-20 11:10:00,56.03,56.03,55.97,56.0,27089.0,49.3166,49.3166,49.2638,49.2902,27089.0
2017-04-20 11:20:00,56.02,56.03,55.98,56.01,20477.0,49.3078,49.3166,49.2726,49.299,20477.0
2017-04-20 11:30:00,56.01,56.03,55.99,56.01,31404.0,49.299,49.3166,49.2814,49.299,31404.0
2017-04-20 11:40:00,56.01,56.03,55.97,56.01,48755.0,49.299,49.3166,49.2638,49.299,48755.0
2017-04-20 11:50:00,56.0,56.03,56.0,56.02,72306.0,49.2902,49.3166,49.2902,49.3078,72306.0
2017-04-20 12:00:00,56.02,56.03,55.98,56.0,70032.0,49.3078,49.3166,49.2726,49.2902,70032.0
2017-04-20 12:10:00,56.01,56.14,56.0,56.14,140810.0,49.299,49.4134,49.2902,49.4134,140810.0
2017-04-20 12:20:00,56.15,56.25,56.15,56.23,40394.0,49.4222,49.5103,49.4222,49.4927,40394.0
2017-04-20 12:30:00,56.24,56.28,56.2,56.21,47263.0,49.5015,49.5367,49.4662,49.4751,47263.0
2017-04-20 12:40:00,56.21,56.22,56.13,56.16,70138.0,49.4751,49.4839,49.4046,49.431,70138.0
2017-04-20 12:50:00,56.15,56.18,56.13,56.17,28885.0,49.4222,49.4486,49.4046,49.4398,28885.0
2017-04-20 13:00:00,56.18,56.2,56.14,56.19,22193.0,49.4486,49.4662,49.4134,49.4574,22193.0
2017-04-20 13:10:00,56.19,56.22,56.19,56.2,19175.0,49.4574,49.4839,49.4574,49.4662,19175.0
2017-04-20 13:20:00,56.21,56.21,56.16,56.18,13585.0,49.4751,49.4751,49.431,49.4486,13585.0
2017-04-20 13:30:00,56.2,56.32,56.19,56.32,54515.0,49.4662,49.5719,49.4574,49.5719,54515.0
2017-04-20 13:40:00,56.33,56.42,56.29,56.42,37430.0,49.5807,49.6599,49.5455,49.6599,37430.0
2017-04-20 13:50:00,56.41,56.48,56.39,56.45,22210.0,49.6511,49.7127,49.6335,49.6863,22210.0
2017-04-20 14:00:00,56.47,56.47,56.31,56.33,19049.0,49.7039,49.7039,49.5631,49.5807,19049.0
2017-04-20 14:10:00,56.33,56.35,56.3,56.31,15743.0,49.5807,49.5983,49.5543,49.5631,15743.0
2017-04-20 14:20:00,56.32,56.34,56.28,56.31,60636.0,49.5719,49.5895,49.5367,49.5631,60636.0
2017-04-20 14:30:00,56.31,56.31,56.25,56.29,30219.0,49.5631,49.5631,49.5103,49.5455,30219.0
2017-04-20 14:40:00,56.29,56.32,56.29,56.31,21462.0,49.5455,49.5719,49.5455,49.5631,21462.0
2017-04-20 14:50:00,56.32,56.32,56.25,56.25,29134.0,49.5719,49.5719,49.5103,49.5103,29134.0
2017-04-20 15:00:00,56.25,56.28,56.21,56.27,25158.0,49.5103,49.5367,49.4751,49.5279,25158.0
2017-04-20 15:10:00,56.27,56.27,56.2,56.22,49475.0,49.5279,49.5279,49.4662,49.4839,49475.0
2017-04-20 15:20:00,56.22,56.23,56.16,56.19,52965.0,49.4839,49.4927,49.431,49.4574,52965.0
2017-04-20 15:30:00,56.18,56.3,56.18,56.29,74585.0,49.4486,49.5543,49.4486,49.5455,74585.0
2017-04-20 15:40:00,56.29,56.34,56.29,56.33,66418.0,49.5455,49.5895,49.5455,49.5807,66418.0
2017-04-20 15:50:00,56.33,56.34,56.25,56.25,101339.0,49.5807,49.5895,49.5103,49.5103,101339.0
2017-04-21 09:30:00,56.0,56.12,56.0,56.07,61809.0,49.2902,49.3958,49.2902,49.3518,61809.0
2017-04-21 09:40:00,56.08,56.27,56.07,56.25,27671.0,49.3606,49.5279,49.3518,49.5103,27671.0
2017-04-21 09:50:00,56.25,56.29,56.18,56.27,16537.0,49.5103,49.5455,49.4486,49.5279,16537.0
2017-04-21 10:00:00,56.3,56.37,56.25,56.26,14422.0,49.5543,49.6159,49.5103,49.5191,14422.0
2017-04-21 10:10:00,56.26,56.26,56.21,56.25,3662.0,49.5191,49.5191,49.4751,49.5103,3662.0
2017-04-21 10:20:00,56.25,56.26,56.17,56.17,11551.0,49.5103,49.5191,49.4398,49.4398,11551.0
2017-04-21 10:30:00,56.18,56.18,56.12,56.13,5826.0,49.4486,49.4486,49.3958,49.4046,5826.0
2017-04-21 10:40:00,56.13,56.16,56.09,56.09,8446.0,49.4046,49.431,49.3694,49.3694,8446.0
2017-04-21 10:50:00,56.09,56.13,56.07,56.1,7517.0,49.3694,49.4046,49.3518,49.3782,7517.0
2017-04-21 11:00:00,56.09,56.11,56.03,56.03,8938.0,49.3694,49.387,49.3166,49.3166,8938.0
2017-04-21 11:10:00,56.02,56.07,55.99,56.07,7245.0,49.3078,49.3518,49.2814,49.3518,7245.0
2017-04-21 11:20:00,56.06,56.07,56.01,56.02,7957.0,49.343,49.3518,49.299,49.3078,7957.0
2017-04-21 11:30:00,56.02,56.08,56.02,56.03,5720.0,49.3078,49.3606,49.3078,49.3166,5720.0
2017-04-21 11:40:00,56.03,56.05,56.01,56.02,3550.0,49.3166,49.3342,49.299,49.3078,3550.0
2017-04-21 11:50:00,56.03,56.07,56.03,56.04,4307.0,49.3166,49.3518,49.3166,49.3254,4307.0
2017-04-21 12:00:00,56.03,56.06,56.01,56.02,5418.0,49.3166,49.343,49.299,49.3078,5418.0
2017-04-21 12:10:00,56.03,56.06,55.98,55.99,5526.0,49.3166,49.343,49.2726,49.2814,5526.0
2017-04-21 12:20:00,56.0,56.03,55.97,55.97,6780.0,49.2902,49.3166,49.2638,49.2638,6780.0
2017-04-21 12:30:00,55.96,56.02,55.96,56.02,8181.0,49.255,49.3078,49.255,49.3078,8181.0
2017-04-21 12:40:00,56.03,56.05,55.97,55.97,8821.0,49.3166,49.3342,49.2638,49.2638,8821.0
2017-04-21 12:50:00,55.97,55.99,55.92,55.93,14308.0,49.2638,49.2814,49.2198,49.2286,14308.0
2017-04-21 13:00:00,55.94,55.95,55.9,55.9,6963.0,49.2374,49.2462,49.2022,49.2022,6963.0
2017-04-21 13:10:00,55.9,55.9,55.81,55.82,5927.0,49.2022,49.2022,49.123,49.1318,5927.0
2017-04-21 13:20:00,55.82,55.84,55.79,55.82,3301.0,49.1318,49.1494,49.1054,49.1318,3301.0
2017-04-21 13:30:00,55.83,55.83,55.82,55.82,1300.0,49.1406,49.1406,49.1318,49.1318,1300.0
2017-04-21 13:40:00,55.8,55.81,55.78,55.79,5219.0,49.1142,49.123,49.0966,49.1054,5219.0
2017-04-21 13:50:00,55.78,55.87,55.76,55.85,10661.0,49.0966,49.1758,49.079,49.1582,10661.0
2017-04-21 14:00:00,55.85,55.91,55.85,55.87,21042.0,49.1582,49.211,49.1582,49.1758,21042.0
2017-04-21 14:10:00,55.88,55.93,55.8,55.8,16746.0,49.1846,49.2286,49.1142,49.1142,16746.0
2017-04-21 14:20:00,55.78,55.89,55.78,55.85,7304.0,49.0966,49.1934,49.0966,49.1582,7304.0
2017-04-21 14:30:00,55.85,55.86,55.82,55.83,8391.0,49.1582,49.167,49.1318,49.1406,8391.0
2017-04-21 14:40:00,55.83,55.83,55.75,55.75,13727.0,49.1406,49.1406,49.0702,49.0702,13727.0
2017-04-21 14:50:00,55.75,55.82,55.73,55.79,6265.0,49.0702,49.1318,49.0526,49.1054,6265.0
2017-04-21 15:00:00,55.8,55.8,55.72,55.74,10481.0,49.1142,49.1142,49.0438,49.0614,10481.0
2017-04-21 15:10:00,55.74,55.75,55.71,55.73,12980.0,49.0614,49.0702,49.035,49.0526,12980.0
2017-04-21 15:20:00,55.73,55.76,55.72,55.74,12351.0,49.0526,49.079,49.0438,49.0614,12351.0
2017-04-21 15:30:00,55.73,55.75,55.69,55.74,16026.0,49.0526,49.0702,49.0174,49.0614,16026.0
2017-04-21 15:40:00,55.75,55.77,55.72,55.72,27061.0,49.0702,49.0878,49.0438,49.0438,27061.0
2017-04-21 15:50:00,55.72,55.73,55.61,55.61,72035.0,49.0438,49.0526,48.9469,48.9469,72035.0
2017-04-24 09:30:00,56.49,56.5,56.08,56.17,33618.0,49.7215,49.7303,49.3606,49.4398,33618.0
2017-04-24 09:40:00,56.12,56.23,56.1,56.18,6980.0,49.3958,49.4927,49.3782,49.4486,6980.0
2017-04-24 09:50:00,56.2,56.2,56.11,56.15,12274.0,49.4662,49.4662,49.387,49.4222,12274.0
2017-04-24 10:00:00,56.14,56.2,56.08,56.09,12738.0,49.4134,49.4662,49.3606,49.3694,12738.0
2017-04-24 10:10:00,56.1,56.13,56.05,56.13,9685.0,49.3782,49.4046,49.3342,49.4046,9685.0
2017-04-24 10:20:00,56.17,56.21,56.15,56.21,6318.0,49.4398,49.4751,49.4222,49.4751,6318.0
2017-04-24 10:30:00,56.19,56.19,56.07,56.1,6083.0,49.4574,49.4574,49.3518,49.3782,6083.0
2017-04-24 10:40:00,56.09,56.12,56.07,56.1,5605.0,49.3694,49.3958,49.3518,49.3782,5605.0
2017-04-24 10:50:00,56.09,56.11,56.03,56.03,5614.0,49.3694,49.387,49.3166,49.3166,5614.0
2017-04-24 11:00:00,56.03,56.04,56.0,56.02,10451.0,49.3166,49.3254,49.2902,49.3078,10451.0
2017-04-24 11:10:00,56.03,56.06,55.96,55.99,10286.0,49.3166,49.343,49.255,49.2814,10286.0
2017-04-24 11:20:00,55.99,55.99,55.92,55.98,5201.0,49.2814,49.2814,49.2198,49.2726,5201.0
2017-04-24 11:30:00,55.96,55.96,55.91,55.91,3227.0,49.255,49.255,49.211,49.211,3227.0
2017-04-24 11:40:00,55.91,55.92,55.87,55.92,3900.0,49.211,49.2198,49.1758,49.2198,3900.0
2017-04-24 11:50:00,55.93,55.93,55.85,55.86,9626.0,49.2286,49.2286,49.1582,49.167,9626.0
2017-04-24 12:00:00,55.87,55.94,55.87,55.9,3474.0,49.1758,49.2374,49.1758,49.2022,3474.0
2017-04-24 12:10:00,55.92,55.94,55.91,55.94,6563.0,49.2198,49.2374,49.211,49.2374,6563.0
2017-04-24 12:20:00,55.93,55.94,55.93,55.94,9464.0,49.2286,49.2374,49.2286,49.2374,9464.0
2017-04-24 12:30:00,55.93,56.02,55.93,55.98,8035.0,49.2286,49.3078,49.2286,49.2726,8035.0
2017-04-24 12:40:00,55.99,56.0,55.9,55.91,35586.0,49.2814,49.2902,49.2022,49.211,35586.0
2017-04-24 12:50:00,55.91,55.92,55.87,55.91,12486.0,49.211,49.2198,49.1758,49.211,12486.0
2017-04-24 13:00:00,55.91,55.96,55.91,55.92,9125.0,49.211,49.255,49.211,49.2198,9125.0
2017-04-24 13:10:00,55.92,55.97,55.9,55.94,43316.0,49.2198,49.2638,49.2022,49.2374,43316.0
2017-04-24 13:20:00,55.93,55.94,55.9,55.94,22025.0,49.2286,49.2374,49.2022,49.2374,22025.0
2017-04-24 13:30:00,55.94,55.99,55.93,55.98,13293.0,49.2374,49.2814,49.2286,49.2726,13293.0
2017-04-24 13:40:00,55.97,55.98,55.96,55.97,4263.0,49.2638,49.2726,49.255,49.2638,4263.0
2017-04-24 13:50:00,55.97,56.0,55.96,56.0,8009.0,49.2638,49.2902,49.255,49.2902,8009.0
2017-04-24 14:00:00,56.0,56.02,55.99,55.99,4786.0,49.2902,49.3078,49.2814,49.2814,4786.0
2017-04-24 14:10:00,56.0,56.08,55.98,56.07,11940.0,49.2902,49.3606,49.2726,49.3518,11940.0
2017-04-24 14:20:00,56.1,56.11,56.05,56.06,13212.0,49.3782,49.387,49.3342,49.343,13212.0
2017-04-24 14:30:00,56.06,56.08,56.02,56.04,12157.0,49.343,49.3606,49.3078,49.3254,12157.0
2017-04-24 14:40:00,56.05,56.06,56.03,56.05,5192.0,49.3342,49.343,49.3166,49.3342,5192.0
2017-04-24 14:50:00,56.06,56.08,56.03,56.04,8427.0,49.343,49.3606,49.3166,49.3254,8427.0
2017-04-24 15:00:00,56.05,56.12,56.04,56.08,14367.0,49.3342,49.3958,49.3254,49.3606,14367.0
2017-04-24 15:10:00,56.08,56.1,56.05,56.08,32223.0,49.3606,49.3782,49.3342,49.3606,32223.0
2017-04-24 15:20:00,56.09,56.14,56.08,56.13,29837.0,49.3694,49.4134,49.3606,49.4046,29837.0
2017-04-24 15:30:00,56.13,56.14,56.08,56.1,26031.0,49.4046,49.4134,49.3606,49.3782,26031.0
2017-04-24 15:40:00,56.1,56.11,56.06,56.06,29737.0,49.3782,49.387,49.343,49.343,29737.0
2017-04-24 15:50:00,56.06,56.08,56.01,56.05,104803.0,49.343,49.3606,49.299,49.3342,104803.0
2017-04-25 09:30:00,56.4,56.4,56.16,56.33,21370.0,49.6423,49.6423,49.431,49.5807,21370.0
2017-04-25 09:40:00,56.39,56.42,56.3,56.33,8448.0,49.6335,49.6599,49.5543,49.5807,8448.0
2017-04-25 09:50:00,56.35,56.35,56.3,56.32,6343.0,49.5983,49.5983,49.5543,49.5719,6343.0
2017-04-25 10:00:00,56.31,56.45,56.31,56.45,21299.0,49.5631,49.6863,49.5631,49.6863,21299.0
2017-04-25 10:10:00,56.45,56.45,56.39,56.4,3590.0,49.6863,49.6863,49.6335,49.6423,3590.0
2017-04-25 10:20:00,56.39,56.41,56.3,56.33,25893.0,49.6335,49.6511,49.5543,49.5807,25893.0
2017-04-25 10:30:00,56.33,56.34,56.27,56.32,6028.0,49.5807,49.5895,49.5279,49.5719,6028.0
2017-04-25 10:40:00,56.31,56.32,56.3,56.31,7400.0,49.5631,49.5719,49.5543,49.5631,7400.0
2017-04-25 10:50:00,56.3,56.36,56.3,56.34,6322.0,49.5543,49.6071,49.5543,49.5895,6322.0
2017-04-25 11:00:00,56.33,56.36,56.3,56.31,15198.0,49.5807,49.6071,49.5543,49.5631,15198.0
2017-04-25 11:10:00,56.31,56.36,56.31,56.35,12100.0,49.5631,49.6071,49.5631,49.5983,12100.0
2017-04-25 11:20:00,56.36,56.37,56.27,56.3,9587.0,49.6071,49.6159,49.5279,49.5543,9587.0
2017-04-25 11:30:00,56.29,56.34,56.27,56.29,14075.0,49.5455,49.5895,49.5279,49.5455,14075.0
2017-04-25 11:40:00,56.29,56.33,56.28,56.33,3742.0,49.5455,49.5807,49.5367,49.5807,3742.0
2017-04-25 11:50:00,56.33,56.34,56.3,56.34,17110.0,49.5807,49.5895,49.5543,49.5895,17110.0
2017-04-25 12:00:00,56.35,56.41,56.34,56.39,3259.0,49.5983,49.6511,49.5895,49.6335,3259.0
2017-04-25 12:10:00,56.39,56.44,56.38,56.43,8684.0,49.6335,49.6775,49.6247,49.6687,8684.0
2017-04-25 12:20:00,56.43,56.45,56.36,56.36,17002.0,49.6687,49.6863,49.6071,49.6071,17002.0
2017-04-25 12:30:00,56.35,56.37,56.3,56.31,11784.0,49.5983,49.6159,49.5543,49.5631,11784.0
2017-04-25 12:40:00,56.32,56.35,56.32,56.33,4848.0,49.5719,49.5983,49.5719,49.5807,4848.0
2017-04-25 12:50:00,56.33,56.38,56.31,56.35,5621.0,49.5807,49.6247,49.5631,49.5983,5621.0
2017-04-25 13:00:00,56.34,56.42,56.34,56.41,16061.0,49.5895,49.6599,49.5895,49.6511,16061.0
2017-04-25 13:10:00,56.42,56.45,56.41,56.45,7463.0,49.6599,49.6863,49.6511,49.6863,7463.0
2017-04-25 13:20:00,56.46,56.47,56.39,56.4,11137.0,49.6951,49.7039,49.6335,49.6423,11137.0
2017-04-25 13:30:00,56.4,56.42,56.39,56.41,4631.0,49.6423,49.6599,49.6335,49.6511,4631.0
2017-04-25 13:40:00,56.41,56.45,56.4,56.42,17982.0,49.6511,49.6863,49.6423,49.6599,17982.0
2017-04-25 13:50:00,56.43,56.47,56.41,56.47,10771.0,49.6687,49.7039,49.6511,49.7039,10771.0
2017-04-25 14:00:00,56.46,56.5,56.45,56.49,15355.0,49.6951,49.7303,49.6863,49.7215,15355.0
2017-04-25 14:10:00,56.48,56.49,56.46,56.48,16063.0,49.7127,49.7215,49.6951,49.7127,16063.0
2017-04-25 14:20:00,56.48,56.49,56.46,56.49,29071.0,49.7127,49.7215,49.6951,49.7215,29071.0
2017-04-25 14:30:00,56.49,56.57,56.49,56.57,19161.0,49.7215,49.7919,49.7215,49.7919,19161.0
2017-04-25 14:40:00,56.55,56.56,56.48,56.48,7272.0,49.7743,49.7831,49.7127,49.7127,7272.0
2017-04-25 14:50:00,56.49,56.51,56.46,56.48,6211.0,49.7215,49.7391,49.6951,49.7127,6211.0
2017-04-25 15:00:00,56.48,56.52,56.46,56.52,9312.0,49.7127,49.7479,49.6951,49.7479,9312.0
2017-04-25 15:10:00,56.53,56.53,56.47,56.49,14363.0,49.7567,49.7567,49.7039,49.7215,14363.0
2017-04-25 15:20:00,56.49,56.53,56.48,56.52,31692.0,49.7215,49.7567,49.7127,49.7479,31692.0
2017-04-25 15:30:00,56.52,56.53,56.47,56.48,25550.0,49.7479,49.7567,49.7039,49.7127,25550.0
2017-04-25 15:40:00,56.48,56.5,56.46,56.47,29373.0,49.7127,49.7303,49.6951,49.7039,29373.0
2017-04-25 15:50:00,56.47,56.5,56.43,56.43,117858.0,49.7039,49.7303,49.6687,49.6687,117858.0
2017-04-26 09:30:00,56.43,56.48,56.27,56.41,17348.0,49.6687,49.7127,49.5279,49.6511,17348.0
2017-04-26 09:40:00,56.41,56.45,56.36,56.36,5455.0,49.6511,49.6863,49.6071,49.6071,5455.0
2017-04-26 09:50:00,56.36,56.45,56.29,56.45,2230.0,49.6071,49.6863,49.5455,49.6863,2230.0
2017-04-26 10:00:00,56.41,56.53,56.41,56.5,3643.0,49.6511,49.7567,49.6511,49.7303,3643.0
2017-04-26 10:10:00,56.51,56.59,56.49,56.58,12015.0,49.7391,49.8095,49.7215,49.8007,12015.0
2017-04-26 10:20:00,56.57,56.59,56.53,56.57,25873.0,49.7919,49.8095,49.7567,49.7919,25873.0
2017-04-26 10:30:00,56.57,56.59,56.5,56.53,8922.0,49.7919,49.8095,49.7303,49.7567,8922.0
2017-04-26 10:40:00,56.53,56.53,56.49,56.5,4001.0,49.7567,49.7567,49.7215,49.7303,4001.0
2017-04-26 10:50:00,56.5,56.55,56.49,56.5,13648.0,49.7303,49.7743,49.7215,49.7303,13648.0
2017-04-26 11:00:00,56.48,56.5,56.45,56.45,8550.0,49.7127,49.7303,49.6863,49.6863,8550.0
2017-04-26 11:10:00,56.46,56.48,56.43,56.46,3463.0,49.6951,49.7127,49.6687,49.6951,3463.0
2017-04-26 11:20:00,56.48,56.56,56.48,56.56,23727.0,49.7127,49.7831,49.7127,49.7831,23727.0
2017-04-26 11:30:00,56.57,56.64,56.49,56.49,21719.0,49.7919,49.8535,49.7215,49.7215,21719.0
2017-04-26 11:40:00,56.49,56.49,56.4,56.4,6331.0,49.7215,49.7215,49.6423,49.6423,6331.0
2017-04-26 11:50:00,56.4,56.5,56.4,56.48,2636.0,49.6423,49.7303,49.6423,49.7127,2636.0
2017-04-26 12:00:00,56.47,56.5,56.44,56.45,5308.0,49.7039,49.7303,49.6775,49.6863,5308.0
2017-04-26 12:10:00,56.45,56.51,56.45,56.51,3300.0,49.6863,49.7391,49.6863,49.7391,3300.0
2017-04-26 12:20:00,56.52,56.52,56.48,56.5,4804.0,49.7479,49.7479,49.7127,49.7303,4804.0
2017-04-26 12:30:00,56.5,56.56,56.5,56.54,3350.0,49.7303,49.7831,49.7303,49.7655,3350.0
2017-04-26 12:40:00,56.53,56.57,56.5,56.5,10112.0,49.7567,49.7919,49.7303,49.7303,10112.0
2017-04-26 12:50:00,56.5,56.6,56.5,56.57,9086.0,49.7303,49.8183,49.7303,49.7919,9086.0
2017-04-26 13:00:00,56.58,56.61,56.55,56.57,13436.0,49.8007,49.8271,49.7743,49.7919,13436.0
2017-04-26 13:10:00,56.57,56.66,56.55,56.66,15640.0,49.7919,49.8711,49.7743,49.8711,15640.0
2017-04-26 13:20:00,56.66,56.7,56.61,56.63,9656.0,49.8711,49.9063,49.8271,49.8447,9656.0
2017-04-26 13:30:00,56.62,56.65,56.55,56.65,8749.0,49.8359,49.8623,49.7743,49.8623,8749.0
2017-04-26 13:40:00,56.63,56.67,56.45,56.48,22905.0,49.8447,49.8799,49.6863,49.7127,22905.0
2017-04-26 13:50:00,56.48,56.53,56.46,56.49,2105.0,49.7127,49.7567,49.6951,49.7215,2105.0
2017-04-26 14:00:00,56.47,56.49,56.41,56.44,13706.0,49.7039,49.7215,49.6511,49.6775,13706.0
2017-04-26 14:10:00,56.43,56.5,56.43,56.45,6083.0,49.6687,49.7303,49.6687,49.6863,6083.0
2017-04-26 14:20:00,56.45,56.51,56.43,56.5,9750.0,49.6863,49.7391,49.6687,49.7303,9750.0
2017-04-26 14:30:00,56.5,56.51,56.46,56.46,52577.0,49.7303,49.7391,49.6951,49.6951,52577.0
2017-04-26 14:40:00,56.46,56.63,56.42,56.63,86414.0,49.6951,49.8447,49.6599,49.8447,86414.0
2017-04-26 14:50:00,56.63,56.69,56.62,56.67,9958.0,49.8447,49.8975,49.8359,49.8799,9958.0
2017-04-26 15:00:00,56.66,56.68,56.49,56.51,77254.0,49.8711,49.8887,49.7215,49.7391,77254.0
2017-04-26 15:10:00,56.52,56.57,56.5,56.53,34785.0,49.7479,49.7919,49.7303,49.7567,34785.0
2017-04-26 15:20:00,56.52,56.52,56.48,56.52,12748.0,49.7479,49.7479,49.7127,49.7479,12748.0
2017-04-26 15:30:00,56.54,56.54,56.43,56.43,20008.0,49.7655,49.7655,49.6687,49.6687,20008.0
2017-04-26 15:40:00,56.44,56.45,56.37,56.38,47905.0,49.6775,49.6863,49.6159,49.6247,47905.0
2017-04-26 15:50:00,56.37,56.4,56.34,56.36,104316.0,49.6159,49.6423,49.5895,49.6071,104316.0
2017-04-27 09:30:00,56.5,56.8,56.5,56.69,5588.0,49.7303,49.9944,49.7303,49.8975,5588.0
2017-04-27 09:40:00,56.69,56.85,56.67,56.84,4875.0,49.8975,50.0384,49.8799,50.0296,4875.0
2017-04-27 09:50:00,56.83,56.85,56.65,56.66,2727.0,50.0208,50.0384,49.8623,49.8711,2727.0
2017-04-27 10:00:00,56.66,56.67,56.6,56.63,7853.0,49.8711,49.8799,49.8183,49.8447,7853.0
2017-04-27 10:10:00,56.63,56.84,56.63,56.79,5841.0,49.8447,50.0296,49.8447,49.9856,5841.0
2017-04-27 10:20:00,56.83,56.94,56.83,56.92,5956.0,50.0208,50.1176,50.0208,50.1,5956.0
2017-04-27 10:30:00,56.93,56.96,56.9,56.93,6950.0,50.1088,50.1352,50.0824,50.1088,6950.0
2017-04-27 10:40:00,56.94,56.94,56.77,56.78,7431.0,50.1176,50.1176,49.968,49.9768,7431.0
2017-04-27 10:50:00,56.76,56.77,56.69,56.77,13325.0,49.9592,49.968,49.8975,49.968,13325.0
2017-04-27 11:00:00,56.77,56.83,56.77,56.81,12514.0,49.968,50.0208,49.968,50.0032,12514.0
2017-04-27 11:10:00,56.79,56.83,56.74,56.83,8600.0,49.9856,50.0208,49.9415,50.0208,8600.0
2017-04-27 11:20:00,56.85,56.85,56.64,56.64,55997.0,50.0384,50.0384,49.8535,49.8535,55997.0
2017-04-27 11:30:00,56.67,56.78,56.67,56.73,16570.0,49.8799,49.9768,49.8799,49.9327,16570.0
2017-04-27 11:40:00,56.73,56.73,56.7,56.71,7572.0,49.9327,49.9327,49.9063,49.9151,7572.0
2017-04-27 11:50:00,56.7,56.71,56.67,56.7,6275.0,49.9063,49.9151,49.8799,49.9063,6275.0
2017-04-27 12:00:00,56.71,56.78,56.7,56.76,37751.0,49.9151,49.9768,49.9063,49.9592,37751.0
2017-04-27 12:10:00,56.76,56.78,56.71,56.71,12196.0,49.9592,49.9768,49.9151,49.9151,12196.0
2017-04-27 12:20:00,56.71,56.75,56.67,56.71,12490.0,49.9151,49.9503,49.8799,49.9151,12490.0
2017-04-27 12:30:00,56.69,56.76,56.69,56.75,16558.0,49.8975,49.9592,49.8975,49.9503,16558.0
2017-04-27 12:40:00,56.75,56.77,56.73,56.77,9687.0,49.9503,49.968,49.9327,49.968,9687.0
2017-04-27 12:50:00,56.75,56.89,56.75,56.87,10919.0,49.9503,50.0736,49.9503,50.056,10919.0
2017-04-27 13:00:00,56.88,56.94,56.86,56.93,6843.0,50.0648,50.1176,50.0472,50.1088,6843.0
2017-04-27 13:10:00,56.94,56.99,56.94,56.98,8379.0,50.1176,50.1616,50.1176,50.1528,8379.0
2017-04-27 13:20:00,56.98,56.99,56.96,56.98,11220.0,50.1528,50.1616,50.1352,50.1528,11220.0
2017-04-27 13:30:00,56.97,56.98,56.87,56.87,8209.0,50.144,50.1528,50.056,50.056,8209.0
2017-04-27 13:40:00,56.89,56.91,56.86,56.89,4966.0,50.0736,50.0912,50.0472,50.0736,4966.0
2017-04-27 13:50:00,56.89,56.94,56.89,56.94,9620.0,50.0736,50.1176,50.0736,50.1176,9620.0
2017-04-27 14:00:00,56.94,56.94,56.83,56.83,7900.0,50.1176,50.1176,50.0208,50.0208,7900.0
2017-04-27 14:10:00,56.84,56.89,56.83,56.89,8936.0,50.0296,50.0736,50.0208,50.0736,8936.0
2017-04-27 14:20:00,56.89,56.89,56.86,56.87,7101.0,50.0736,50.0736,50.0472,50.056,7101.0
2017-04-27 14:30:00,56.86,56.92,56.86,56.92,9641.0,50.0472,50.1,50.0472,50.1,9641.0
2017-04-27 14:40:00,56.92,56.94,56.9,56.92,10546.0,50.1,50.1176,50.0824,50.1,10546.0
2017-04-27 14:50:00,56.94,56.94,56.87,56.9,12208.0,50.1176,50.1176,50.056,50.0824,12208.0
2017-04-27 15:00:00,56.9,56.91,56.83,56.86,13969.0,50.0824,50.0912,50.0208,50.0472,13969.0
2017-04-27 15:10:00,56.86,56.9,56.84,56.84,15220.0,50.0472,50.0824,50.0296,50.0296,15220.0
2017-04-27 15:20:00,56.84,56.88,56.83,56.88,19890.0,50.0296,50.0648,50.0208,50.0648,19890.0
2017-04-27 15:30:00,56.87,56.89,56.79,56.81,20186.0,50.056,50.0736,49.9856,50.0032,20186.0
2017-04-27 15:40:00,56.8,56.83,56.75,56.77,52868.0,49.9944,50.0208,49.9503,49.968,52868.0
2017-04-27 15:50:00,56.77,56.78,56.69,56.74,67988.0,49.968,49.9768,49.8975,49.9415,67988.0
2017-04-28 09:30:00,56.31,56.31,55.25,55.94,37836.0,49.5631,49.5631,48.6301,49.2374,37836.0
2017-04-28 09:40:00,55.94,56.22,55.7,55.76,16977.0,49.2374,49.4839,49.0262,49.079,16977.0
2017-04-28 09:50:00,55.76,55.97,55.65,55.89,21685.0,49.079,49.2638,48.9821,49.1934,21685.0
2017-04-28 10:00:00,55.92,55.93,55.65,55.69,30429.0,49.2198,49.2286,48.9821,49.0174,30429.0
2017-04-28 10:10:00,55.68,55.78,55.61,55.67,29665.0,49.0086,49.0966,48.9469,48.9998,29665.0
2017-04-28 10:20:00,55.67,55.74,55.56,55.74,31848.0,48.9998,49.0614,48.9029,49.0614,31848.0
2017-04-28 10:30:00,55.72,55.72,55.6,55.63,15094.0,49.0438,49.0438,48.9381,48.9645,15094.0
2017-04-28 10:40:00,55.62,55.65,55.48,55.49,54042.0,48.9557,48.9821,48.8325,48.8413,54042.0
2017-04-28 10:50:00,55.48,55.64,55.48,55.62,64315.0,48.8325,48.9733,48.8325,48.9557,64315.0
2017-04-28 11:00:00,55.62,55.78,55.6,55.78,20431.0,48.9557,49.0966,48.9381,49.0966,20431.0
2017-04-28 11:10:00,55.8,55.83,55.74,55.76,8259.0,49.1142,49.1406,49.0614,49.079,8259.0
2017-04-28 11:20:00,55.78,55.97,55.75,55.97,15349.0,49.0966,49.2638,49.0702,49.2638,15349.0
2017-04-28 11:30:00,55.97,56.07,55.93,56.05,15300.0,49.2638,49.3518,49.2286,49.3342,15300.0
2017-04-28 11:40:00,56.07,56.08,55.99,56.07,25901.0,49.3518,49.3606,49.2814,49.3518,25901.0
2017-04-28 11:50:00,56.08,56.09,56.0,56.05,12575.0,49.3606,49.3694,49.2902,49.3342,12575.0
2017-04-28 12:00:00,56.07,56.11,56.06,56.11,6100.0,49.3518,49.387,49.343,49.387,6100.0
2017-04-28 12:10:00,56.1,56.11,56.04,56.04,7219.0,49.3782,49.387,49.3254,49.3254,7219.0
2017-04-28 12:20:00,56.03,56.03,55.89,55.92,8579.0,49.3166,49.3166,49.1934,49.2198,8579.0
2017-04-28 12:30:00,55.92,55.93,55.85,55.85,5172.0,49.2198,49.2286,49.1582,49.1582,5172.0
2017-04-28 12:40:00,55.84,55.88,55.82,55.83,17936.0,49.1494,49.1846,49.1318,49.1406,17936.0
2017-04-28 12:50:00,55.83,55.83,55.76,55.76,7339.0,49.1406,49.1406,49.079,49.079,7339.0
2017-04-28 13:00:00,55.76,55.76,55.71,55.73,9905.0,49.079,49.079,49.035,49.0526,9905.0
2017-04-28 13:10:00,55.72,55.84,55.71,55.8,9480.0,49.0438,49.1494,49.035,49.1142,9480.0
2017-04-28 13:20:00,55.8,55.84,55.79,55.82,4518.0,49.1142,49.1494,49.1054,49.1318,4518.0
2017-04-28 13:30:00,55.82,55.83,55.77,55.77,4698.0,49.1318,49.1406,49.0878,49.0878,4698.0
2017-04-28 13:40:00,55.78,55.79,55.66,55.67,24061.0,49.0966,49.1054,48.991,48.9998,24061.0
2017-04-28 13:50:00,55.66,55.68,55.64,55.64,17861.0,48.991,49.0086,48.9733,48.9733,17861.0
2017-04-28 14:00:00,55.65,55.82,55.65,55.81,14411.0,48.9821,49.1318,48.9821,49.123,14411.0
2017-04-28 14:10:00,55.83,55.91,55.82,55.89,15661.0,49.1406,49.211,49.1318,49.1934,15661.0
2017-04-28 14:20:00,55.88,55.89,55.83,55.83,7600.0,49.1846,49.1934,49.1406,49.1406,7600.0
2017-04-28 14:30:00,55.84,55.91,55.84,55.88,10229.0,49.1494,49.211,49.1494,49.1846,10229.0
2017-04-28 14:40:00,55.89,55.89,55.82,55.82,7810.0,49.1934,49.1934,49.1318,49.1318,7810.0
2017-04-28 14:50:00,55.82,55.91,55.78,55.88,16464.0,49.1318,49.211,49.0966,49.1846,16464.0
2017-04-28 15:00:00,55.87,55.96,55.87,55.93,15745.0,49.1758,49.255,49.1758,49.2286,15745.0
2017-04-28 15:10:00,55.92,55.96,55.92,55.92,14734.0,49.2198,49.255,49.2198,49.2198,14734.0
2017-04-28 15:20:00,55.92,55.93,55.85,55.85,21487.0,49.2198,49.2286,49.1582,49.1582,21487.0
2017-04-28 15:30:00,55.84,55.87,55.81,55.81,26903.0,49.1494,49.1758,49.123,49.123,26903.0
2017-04-28 15:40:00,55.81,55.81,55.73,55.77,41722.0,49.123,49.123,49.0526,49.0878,41722.0
2017-04-28 15:50:00,55.77,55.83,55.73,55.81,116965.0,49.0878,49.1406,49.0526,49.123,116965.0
2017-05-01 09:30:00,56.1,56.1,55.72,55.83,14666.0,49.3782,49.3782,49.0438,49.1406,14666.0
2017-05-01 09:40:00,55.8,55.88,55.74,55.75,11521.0,49.1142,49.1846,49.0614,49.0702,11521.0
2017-05-01 09:50:00,55.77,55.94,55.74,55.94,45478.0,49.0878,49.2374,49.0614,49.2374,45478.0
2017-05-01 10:00:00,55.91,55.92,55.86,55.88,8147.0,49.211,49.2198,49.167,49.1846,8147.0
2017-05-01 10:10:00,55.88,55.89,55.79,55.89,14797.0,49.1846,49.1934,49.1054,49.1934,14797.0
2017-05-01 10:20:00,55.89,55.89,55.77,55.77,13598.0,49.1934,49.1934,49.0878,49.0878,13598.0
2017-05-01 10:30:00,55.75,55.81,55.74,55.75,4817.0,49.0702,49.123,49.0614,49.0702,4817.0
2017-05-01 10:40:00,55.75,55.81,55.73,55.81,9669.0,49.0702,49.123,49.0526,49.123,9669.0
2017-05-01 10:50:00,55.79,55.89,55.76,55.87,21815.0,49.1054,49.1934,49.079,49.1758,21815.0
2017-05-01 11:00:00,55.87,55.96,55.87,55.96,9427.0,49.1758,49.255,49.1758,49.255,9427.0
2017-05-01 11:10:00,55.95,55.97,55.91,55.94,12676.0,49.2462,49.2638,49.211,49.2374,12676.0
2017-05-01 11:20:00,55.93,55.95,55.89,55.89,7688.0,49.2286,49.2462,49.1934,49.1934,7688.0
2017-05-01 11:30:00,55.88,55.93,55.87,55.93,9594.0,49.1846,49.2286,49.1758,49.2286,9594.0
2017-05-01 11:40:00,55.94,55.99,55.92,55.98,7216.0,49.2374,49.2814,49.2198,49.2726,7216.0
2017-05-01 11:50:00,55.96,56.01,55.94,55.99,9913.0,49.255,49.299,49.2374,49.2814,9913.0
2017-05-01 12:00:00,55.98,56.02,55.97,56.0,8156.0,49.2726,49.3078,49.2638,49.2902,8156.0
2017-05-01 12:10:00,56.01,56.01,55.89,55.91,9474.0,49.299,49.299,49.1934,49.211,9474.0
2017-05-01 12:20:00,55.91,55.91,55.88,55.9,6626.0,49.211,49.211,49.1846,49.2022,6626.0
2017-05-01 12:30:00,55.9,55.91,55.85,55.89,7482.0,49.2022,49.211,49.1582,49.1934,7482.0
2017-05-01 12:40:00,55.88,55.92,55.84,55.85,7633.0,49.1846,49.2198,49.1494,49.1582,7633.0
2017-05-01 12:50:00,55.83,55.86,55.67,55.8,21196.0,49.1406,49.167,48.9998,49.1142,21196.0
2017-05-01 13:00:00,55.81,55.86,55.77,55.81,8226.0,49.123,49.167,49.0878,49.123,8226.0
2017-05-01 13:10:00,55.84,55.91,55.8,55.91,6436.0,49.1494,49.211,49.1142,49.211,6436.0
2017-05-01 13:20:00,55.9,55.95,55.89,55.92,5677.0,49.2022,49.2462,49.1934,49.2198,5677.0
2017-05-01 13:30:00,55.93,55.94,55.91,55.92,7480.0,49.2286,49.2374,49.211,49.2198,7480.0
2017-05-01 13:40:00,55.92,55.99,55.91,55.99,7504.0,49.2198,49.2814,49.211,49.2814,7504.0
2017-05-01 13:50:00,55.99,56.02,55.99,56.0,10519.0,49.2814,49.3078,49.2814,49.2902,10519.0
2017-05-01 14:00:00,56.02,56.07,56.02,56.04,9589.0,49.3078,49.3518,49.3078,49.3254,9589.0
2017-05-01 14:10:00,56.04,56.07,56.02,56.04,13242.0,49.3254,49.3518,49.3078,49.3254,13242.0
2017-05-01 14:20:00,56.04,56.05,55.99,55.99,7874.0,49.3254,49.3342,49.2814,49.2814,7874.0
2017-05-01 14:30:00,55.99,56.01,55.95,55.97,11751.0,49.2814,49.299,49.2462,49.2638,11751.0
2017-05-01 14:40:00,55.97,55.99,55.95,55.98,10777.0,49.2638,49.2814,49.2462,49.2726,10777.0
2017-05-01 14:50:00,55.98,55.99,55.95,55.98,13856.0,49.2726,49.2814,49.2462,49.2726,13856.0
2017-05-01 15:00:00,55.97,56.04,55.97,56.02,17540.0,49.2638,49.3254,49.2638,49.3078,17540.0
2017-05-01 15:10:00,56.02,56.06,56.01,56.05,19962.0,49.3078,49.343,49.299,49.3342,19962.0
2017-05-01 15:20:00,56.05,56.07,56.04,56.05,14632.0,49.3342,49.3518,49.3254,49.3342,14632.0
2017-05-01 15:30:00,56.05,56.14,56.05,56.1,23130.0,49.3342,49.4134,49.3342,49.3782,23130.0
2017-05-01 15:40:00,56.1,56.11,56.05,56.05,26368.0,49.3782,49.387,49.3342,49.3342,26368.0
2017-05-01 15:50:00,56.05,56.08,55.94,55.95,108716.0,49.3342,49.3606,49.2374,49.2462,108716.0
2017-05-02 09:30:00,55.66,56.21,55.48,55.52,108314.0,48.991,49.4751,48.8325,48.8677,108314.0
2017-05-02 09:40:00,55.48,55.49,55.27,55.31,24178.0,48.8325,48.8413,48.6477,48.6829,24178.0
2017-05-02 09:50:00,55.29,55.33,55.2,55.21,22082.0,48.6653,48.7005,48.5861,48.5949,22082.0
2017-05-02 10:00:00,55.21,55.26,55.13,55.14,20144.0,48.5949,48.6389,48.5245,48.5333,20144.0
2017-05-02 10:10:00,55.14,55.32,55.11,55.32,20509.0,48.5333,48.6917,48.5069,48.6917,20509.0
2017-05-02 10:20:00,55.33,55.4,55.29,55.38,15382.0,48.7005,48.7621,48.6653,48.7445,15382.0
2017-05-02 10:30:00,55.37,55.42,55.35,55.37,76995.0,48.7357,48.7797,48.7181,48.7357,76995.0
2017-05-02 10:40:00,55.37,55.54,55.37,55.5,49362.0,48.7357,48.8853,48.7357,48.8501,49362.0
2017-05-02 10:50:00,55.51,55.57,55.44,55.45,28736.0,48.8589,48.9117,48.7973,48.8061,28736.0
2017-05-02 11:00:00,55.45,55.52,55.44,55.51,36445.0,48.8061,48.8677,48.7973,48.8589,36445.0
2017-05-02 11:10:00,55.5,55.53,55.49,55.51,40838.0,48.8501,48.8765,48.8413,48.8589,40838.0
2017-05-02 11:20:00,55.5,55.52,55.46,55.5,32588.0,48.8501,48.8677,48.8149,48.8501,32588.0
2017-05-02 11:30:00,55.5,55.57,55.49,55.51,23256.0,48.8501,48.9117,48.8413,48.8589,23256.0
2017-05-02 11:40:00,55.51,55.52,55.47,55.49,24583.0,48.8589,48.8677,48.8237,48.8413,24583.0
2017-05-02 11:50:00,55.48,55.5,55.46,55.49,35449.0,48.8325,48.8501,48.8149,48.8413,35449.0
2017-05-02 12:00:00,55.5,55.54,55.49,55.5,12585.0,48.8501,48.8853,48.8413,48.8501,12585.0
2017-05-02 12:10:00,55.51,55.51,55.46,55.48,23200.0,48.8589,48.8589,48.8149,48.8325,23200.0
2017-05-02 12:20:00,55.48,55.5,55.46,55.49,25665.0,48.8325,48.8501,48.8149,48.8413,25665.0
2017-05-02 12:30:00,55.48,55.5,55.46,55.5,26243.0,48.8325,48.8501,48.8149,48.8501,26243.0
2017-05-02 12:40:00,55.49,55.5,55.44,55.44,22101.0,48.8413,48.8501,48.7973,48.7973,22101.0
2017-05-02 12:50:00,55.43,55.44,55.38,55.4,136899.0,48.7885,48.7973,48.7445,48.7621,136899.0
2017-05-02 13:00:00,55.4,55.41,55.34,55.35,12372.0,48.7621,48.7709,48.7093,48.7181,12372.0
2017-05-02 13:10:00,55.35,55.35,55.32,55.34,14724.0,48.7181,48.7181,48.6917,48.7093,14724.0
2017-05-02 13:20:00,55.35,55.35,55.28,55.28,10869.0,48.7181,48.7181,48.6565,48.6565,10869.0
2017-05-02 13:30:00,55.29,55.29,55.25,55.27,17280.0,48.6653,48.6653,48.6301,48.6477,17280.0
2017-05-02 13:40:00,55.27,55.35,55.27,55.3,22510.0,48.6477,48.7181,48.6477,48.6741,22510.0
2017-05-02 13:50:00,55.3,55.34,55.28,55.34,30682.0,48.6741,48.7093,48.6565,48.7093,30682.0
2017-05-02 14:00:00,55.34,55.36,55.32,55.33,19197.0,48.7093,48.7269,48.6917,48.7005,19197.0
2017-05-02 14:10:00,55.33,55.36,55.3,55.31,14535.0,48.7005,48.7269,48.6741,48.6829,14535.0
2017-05-02 14:20:00,55.3,55.31,55.22,55.24,43315.0,48.6741,48.6829,48.6037,48.6213,43315.0
2017-05-02 14:30:00,55.24,55.25,55.1,55.1,32017.0,48.6213,48.6301,48.498,48.498,32017.0
2017-05-02 14:40:00,55.1,55.16,55.1,55.12,29298.0,48.498,48.5509,48.498,48.5157,29298.0
2017-05-02 14:50:00,55.12,55.14,55.09,55.09,22980.0,48.5157,48.5333,48.4892,48.4892,22980.0
2017-05-02 15:00:00,55.09,55.1,55.04,55.04,31538.0,48.4892,48.498,48.4452,48.4452,31538.0
2017-05-02 15:10:00,55.03,55.04,54.99,55.02,62665.0,48.4364,48.4452,48.4012,48.4276,62665.0
2017-05-02 15:20:00,55.02,55.03,54.97,54.98,65786.0,48.4276,48.4364,48.3836,48.3924,65786.0
2017-05-02 15:30:00,54.98,55.02,54.89,54.9,50173.0,48.3924,48.4276,48.3132,48.322,50173.0
2017-05-02 15:40:00,54.91,55.01,54.91,54.96,55106.0,48.3308,48.4188,48.3308,48.3748,55106.0
2017-05-02 15:50:00,54.96,55.07,54.96,55.06,109907.0,48.3748,48.4716,48.3748,48.4628,109907.0
2017-05-03 09:30:00,54.95,55.08,54.93,55.08,13165.0,48.366,48.4804,48.3484,48.4804,13165.0
2017-05-03 09:40:00,55.06,55.17,55.05,55.1,10197.0,48.4628,48.5597,48.454,48.498,10197.0
2017-05-03 09:50:00,55.1,55.13,55.07,55.08,7313.0,48.498,48.5245,48.4716,48.4804,7313.0
2017-05-03 10:00:00,55.09,55.12,54.99,54.99,30310.0,48.4892,48.5157,48.4012,48.4012,30310.0
2017-05-03 10:10:00,54.99,55.11,54.99,55.08,37339.0,48.4012,48.5069,48.4012,48.4804,37339.0
2017-05-03 10:20:00,55.06,55.06,54.93,54.94,20054.0,48.4628,48.4628,48.3484,48.3572,20054.0
2017-05-03 10:30:00,54.93,54.96,54.83,54.85,22934.0,48.3484,48.3748,48.2604,48.278,22934.0
2017-05-03 10:40:00,54.85,54.91,54.84,54.9,21693.0,48.278,48.3308,48.2692,48.322,21693.0
2017-05-03 10:50:00,54.9,54.93,54.84,54.92,14412.0,48.322,48.3484,48.2692,48.3396,14412.0
2017-05-03 11:00:00,54.92,54.94,54.87,54.89,22404.0,48.3396,48.3572,48.2956,48.3132,22404.0
2017-05-03 11:10:00,54.89,54.94,54.89,54.9,20843.0,48.3132,48.3572,48.3132,48.322,20843.0
2017-05-03 11:20:00,54.91,54.96,54.82,54.84,38046.0,48.3308,48.3748,48.2516,48.2692,38046.0
2017-05-03 11:30:00,54.85,54.89,54.85,54.89,5901.0,48.278,48.3132,48.278,48.3132,5901.0
2017-05-03 11:40:00,54.88,54.94,54.86,54.92,18150.0,48.3044,48.3572,48.2868,48.3396,18150.0
2017-05-03 11:50:00,54.92,54.98,54.87,54.98,23249.0,48.3396,48.3924,48.2956,48.3924,23249.0
2017-05-03 12:00:00,54.98,55.01,54.95,54.96,25027.0,48.3924,48.4188,48.366,48.3748,25027.0
2017-05-03 12:10:00,54.95,55.0,54.88,54.99,26846.0,48.366,48.41,48.3044,48.4012,26846.0
2017-05-03 12:20:00,54.99,55.02,54.96,55.01,26935.0,48.4012,48.4276,48.3748,48.4188,26935.0
2017-05-03 12:30:00,55.01,55.05,55.0,55.03,13999.0,48.4188,48.454,48.41,48.4364,13999.0
2017-05-03 12:40:00,55.02,55.02,54.99,55.01,7589.0,48.4276,48.4276,48.4012,48.4188,7589.0
2017-05-03 12:50:00,55.0,55.03,54.97,55.03,12117.0,48.41,48.4364,48.3836,48.4364,12117.0
2017-05-03 13:00:00,55.03,55.07,55.02,55.03,10642.0,48.4364,48.4716,48.4276,48.4364,10642.0
2017-05-03 13:10:00,55.04,55.05,55.0,55.04,26539.0,48.4452,48.454,48.41,48.4452,26539.0
2017-05-03 13:20:00,55.04,55.06,54.97,54.98,28296.0,48.4452,48.4628,48.3836,48.3924,28296.0
2017-05-03 13:30:00,54.97,55.03,54.97,55.03,31752.0,48.3836,48.4364,48.3836,48.4364,31752.0
2017-05-03 13:40:00,55.03,55.04,54.95,54.96,20300.0,48.4364,48.4452,48.366,48.3748,20300.0
2017-05-03 13:50:00,54.97,55.04,54.96,55.04,20305.0,48.3836,48.4452,48.3748,48.4452,20305.0
2017-05-03 14:00:00,55.03,55.23,55.0,55.16,66629.0,48.4364,48.6125,48.41,48.5509,66629.0
2017-05-03 14:10:00,55.15,55.19,55.04,55.06,29586.0,48.5421,48.5773,48.4452,48.4628,29586.0
2017-05-03 14:20:00,55.07,55.07,54.95,54.99,29741.0,48.4716,48.4716,48.366,48.4012,29741.0
2017-05-03 14:30:00,55.0,55.0,54.94,54.98,16893.0,48.41,48.41,48.3572,48.3924,16893.0
2017-05-03 14:40:00,54.99,55.01,54.94,54.99,23121.0,48.4012,48.4188,48.3572,48.4012,23121.0
2017-05-03 14:50:00,54.99,55.0,54.95,54.99,24449.0,48.4012,48.41,48.366,48.4012,24449.0
2017-05-03 15:00:00,54.99,55.01,54.97,54.98,34412.0,48.4012,48.4188,48.3836,48.3924,34412.0
2017-05-03 15:10:00,54.98,55.0,54.97,54.98,22033.0,48.3924,48.41,48.3836,48.3924,22033.0
2017-05-03 15:20:00,54.98,55.0,54.95,54.99,39848.0,48.3924,48.41,48.366,48.4012,39848.0
2017-05-03 15:30:00,54.99,55.01,54.98,54.98,51145.0,48.4012,48.4188,48.3924,48.3924,51145.0
2017-05-03 15:40:00,54.98,55.0,54.96,54.98,54283.0,48.3924,48.41,48.3748,48.3924,54283.0
2017-05-03 15:50:00,54.99,55.03,54.98,55.0,145542.0,48.4012,48.4364,48.3924,48.41,145542.0
2017-05-04 09:30:00,55.25,55.45,55.21,55.43,25325.0,48.6301,48.8061,48.5949,48.7885,25325.0
2017-05-04 09:40:00,55.43,55.46,55.34,55.34,15963.0,48.7885,48.8149,48.7093,48.7093,15963.0
2017-05-04 09:50:00,55.35,55.35,55.22,55.27,25312.0,48.7181,48.7181,48.6037,48.6477,25312.0
2017-05-04 10:00:00,55.27,55.29,55.18,55.21,10538.0,48.6477,48.6653,48.5685,48.5949,10538.0
2017-05-04 10:10:00,55.2,55.29,55.2,55.29,19394.0,48.5861,48.6653,48.5861,48.6653,19394.0
2017-05-04 10:20:00,55.29,55.35,55.26,55.27,14120.0,48.6653,48.7181,48.6389,48.6477,14120.0
2017-05-04 10:30:00,55.25,55.25,55.17,55.19,13853.0,48.6301,48.6301,48.5597,48.5773,13853.0
2017-05-04 10:40:00,55.19,55.22,55.16,55.16,10631.0,48.5773,48.6037,48.5509,48.5509,10631.0
2017-05-04 10:50:00,55.16,55.16,55.07,55.11,14067.0,48.5509,48.5509,48.4716,48.5069,14067.0
2017-05-04 11:00:00,55.12,55.16,55.11,55.14,8298.0,48.5157,48.5509,48.5069,48.5333,8298.0
2017-05-04 11:10:00,55.14,55.14,55.03,55.08,13514.0,48.5333,48.5333,48.4364,48.4804,13514.0
2017-05-04 11:20:00,55.07,55.09,55.05,55.07,28131.0,48.4716,48.4892,48.454,48.4716,28131.0
2017-05-04 11:30:00,55.08,55.09,54.99,55.03,109093.0,48.4804,48.4892,48.4012,48.4364,109093.0
2017-05-04 11:40:00,55.04,55.2,55.04,55.19,25072.0,48.4452,48.5861,48.4452,48.5773,25072.0
2017-05-04 11:50:00,55.21,55.22,55.06,55.08,16504.0,48.5949,48.6037,48.4628,48.4804,16504.0
2017-05-04 12:00:00,55.07,55.09,54.98,55.0,10266.0,48.4716,48.4892,48.3924,48.41,10266.0
2017-05-04 12:10:00,54.99,54.99,54.86,54.87,12423.0,48.4012,48.4012,48.2868,48.2956,12423.0
2017-05-04 12:20:00,54.89,54.95,54.88,54.93,14114.0,48.3132,48.366,48.3044,48.3484,14114.0
2017-05-04 12:30:00,54.93,54.95,54.9,54.93,10786.0,48.3484,48.366,48.322,48.3484,10786.0
2017-05-04 12:40:00,54.93,55.05,54.93,55.05,10185.0,48.3484,48.454,48.3484,48.454,10185.0
2017-05-04 12:50:00,55.05,55.09,55.01,55.01,12935.0,48.454,48.4892,48.4188,48.4188,12935.0
2017-05-04 13:00:00,55.02,55.09,55.0,55.07,37698.0,48.4276,48.4892,48.41,48.4716,37698.0
2017-05-04 13:10:00,55.05,55.08,55.0,55.01,17710.0,48.454,48.4804,48.41,48.4188,17710.0
2017-05-04 13:20:00,55.0,55.06,55.0,55.06,8099.0,48.41,48.4628,48.41,48.4628,8099.0
2017-05-04 13:30:00,55.05,55.07,55.0,55.06,9582.0,48.454,48.4716,48.41,48.4628,9582.0
2017-05-04 13:40:00,55.06,55.16,55.05,55.16,14565.0,48.4628,48.5509,48.454,48.5509,14565.0
2017-05-04 13:50:00,55.14,55.14,55.08,55.12,11593.0,48.5333,48.5333,48.4804,48.5157,11593.0
2017-05-04 14:00:00,55.13,55.19,55.12,55.15,22444.0,48.5245,48.5773,48.5157,48.5421,22444.0
2017-05-04 14:10:00,55.15,55.15,55.07,55.07,37425.0,48.5421,48.5421,48.4716,48.4716,37425.0
2017-05-04 14:20:00,55.07,55.21,55.0,55.21,41794.0,48.4716,48.5949,48.41,48.5949,41794.0
2017-05-04 14:30:00,55.21,55.33,55.21,55.33,26861.0,48.5949,48.7005,48.5949,48.7005,26861.0
2017-05-04 14:40:00,55.33,55.38,55.31,55.34,24383.0,48.7005,48.7445,48.6829,48.7093,24383.0
2017-05-04 14:50:00,55.34,55.34,55.28,55.29,14186.0,48.7093,48.7093,48.6565,48.6653,14186.0
2017-05-04 15:00:00,55.29,55.31,55.22,55.23,24181.0,48.6653,48.6829,48.6037,48.6125,24181.0
2017-05-04 15:10:00,55.22,55.26,55.17,55.23,19596.0,48.6037,48.6389,48.5597,48.6125,19596.0
2017-05-04 15:20:00,55.23,55.3,55.22,55.3,24651.0,48.6125,48.6741,48.6037,48.6741,24651.0
2017-05-04 15:30:00,55.31,55.36,55.28,55.36,35177.0,48.6829,48.7269,48.6565,48.7269,35177.0
2017-05-04 15:40:00,55.35,55.37,55.33,55.36,40671.0,48.7181,48.7357,48.7005,48.7269,40671.0
2017-05-04 15:50:00,55.36,55.43,55.34,55.39,95875.0,48.7269,48.7885,48.7093,48.7533,95875.0
2017-05-05 09:30:00,55.48,55.6,55.36,55.5,11911.0,48.8325,48.9381,48.7269,48.8501,11911.0
2017-05-05 09:40:00,55.47,55.48,55.4,55.44,6091.0,48.8237,48.8325,48.7621,48.7973,6091.0
2017-05-05 09:50:00,55.45,55.5,55.38,55.43,6449.0,48.8061,48.8501,48.7445,48.7885,6449.0
2017-05-05 10:00:00,55.41,55.5,55.41,55.5,13593.0,48.7709,48.8501,48.7709,48.8501,13593.0
2017-05-05 10:10:00,55.49,55.55,55.46,55.53,8256.0,48.8413,48.8941,48.8149,48.8765,8256.0
2017-05-05 10:20:00,55.53,55.57,55.49,55.53,16504.0,48.8765,48.9117,48.8413,48.8765,16504.0
2017-05-05 10:30:00,55.53,55.53,55.43,55.5,14870.0,48.8765,48.8765,48.7885,48.8501,14870.0
2017-05-05 10:40:00,55.5,55.51,55.47,55.48,9049.0,48.8501,48.8589,48.8237,48.8325,9049.0
2017-05-05 10:50:00,55.5,55.57,55.49,55.56,7421.0,48.8501,48.9117,48.8413,48.9029,7421.0
2017-05-05 11:00:00,55.57,55.6,55.54,55.57,12133.0,48.9117,48.9381,48.8853,48.9117,12133.0
2017-05-05 11:10:00,55.57,55.6,55.57,55.6,9283.0,48.9117,48.9381,48.9117,48.9381,9283.0
2017-05-05 11:20:00,55.6,55.61,55.57,55.57,7244.0,48.9381,48.9469,48.9117,48.9117,7244.0
2017-05-05 11:30:00,55.57,55.6,55.56,55.57,8190.0,48.9117,48.9381,48.9029,48.9117,8190.0
2017-05-05 11:40:00,55.56,55.58,55.55,55.57,8304.0,48.9029,48.9205,48.8941,48.9117,8304.0
2017-05-05 11:50:00,55.57,55.58,55.51,55.54,10523.0,48.9117,48.9205,48.8589,48.8853,10523.0
2017-05-05 12:00:00,55.53,55.58,55.52,55.58,5908.0,48.8765,48.9205,48.8677,48.9205,5908.0
2017-05-05 12:10:00,55.56,55.57,55.55,55.57,6021.0,48.9029,48.9117,48.8941,48.9117,6021.0
2017-05-05 12:20:00,55.55,55.56,55.54,55.55,3964.0,48.8941,48.9029,48.8853,48.8941,3964.0
2017-05-05 12:30:00,55.56,55.56,55.5,55.5,5556.0,48.9029,48.9029,48.8501,48.8501,5556.0
2017-05-05 12:40:00,55.5,55.54,55.49,55.53,7521.0,48.8501,48.8853,48.8413,48.8765,7521.0
2017-05-05 12:50:00,55.52,55.55,55.52,55.55,2089.0,48.8677,48.8941,48.8677,48.8941,2089.0
2017-05-05 13:00:00,55.55,55.55,55.53,55.54,2540.0,48.8941,48.8941,48.8765,48.8853,2540.0
2017-05-05 13:10:00,55.53,55.56,55.53,55.56,5437.0,48.8765,48.9029,48.8765,48.9029,5437.0
2017-05-05 13:20:00,55.56,55.57,55.56,55.56,792.0,48.9029,48.9117,48.9029,48.9029,792.0
2017-05-05 13:30:00,55.56,55.58,55.56,55.57,6966.0,48.9029,48.9205,48.9029,48.9117,6966.0
2017-05-05 13:40:00,55.57,55.58,55.56,55.58,4145.0,48.9117,48.9205,48.9029,48.9205,4145.0
2017-05-05 13:50:00,55.58,55.61,55.58,55.6,11062.0,48.9205,48.9469,48.9205,48.9381,11062.0
2017-05-05 14:00:00,55.6,55.65,55.6,55.65,10139.0,48.9381,48.9821,48.9381,48.9821,10139.0
2017-05-05 14:10:00,55.64,55.67,55.63,55.64,8601.0,48.9733,48.9998,48.9645,48.9733,8601.0
2017-05-05 14:20:00,55.64,55.66,55.63,55.64,4781.0,48.9733,48.991,48.9645,48.9733,4781.0
2017-05-05 14:30:00,55.63,55.63,55.56,55.56,8451.0,48.9645,48.9645,48.9029,48.9029,8451.0
2017-05-05 14:40:00,55.56,55.61,55.55,55.61,16367.0,48.9029,48.9469,48.8941,48.9469,16367.0
2017-05-05 14:50:00,55.6,55.61,55.58,55.59,4879.0,48.9381,48.9469,48.9205,48.9293,4879.0
2017-05-05 15:00:00,55.59,55.63,55.56,55.63,12209.0,48.9293,48.9645,48.9029,48.9645,12209.0
2017-05-05 15:10:00,55.63,55.66,55.62,55.64,12374.0,48.9645,48.991,48.9557,48.9733,12374.0
2017-05-05 15:20:00,55.65,55.66,55.62,55.62,10905.0,48.9821,48.991,48.9557,48.9557,10905.0
2017-05-05 15:30:00,55.62,55.64,55.6,55.63,20118.0,48.9557,48.9733,48.9381,48.9645,20118.0
2017-05-05 15:40:00,55.63,55.67,55.61,55.66,35738.0,48.9645,48.9998,48.9469,48.991,35738.0
2017-05-05 15:50:00,55.66,55.71,55.64,55.7,84602.0,48.991,49.035,48.9733,49.0262,84602.0
2017-05-08 09:30:00,55.83,55.93,55.74,55.86,8784.0,49.1406,49.2286,49.0614,49.167,8784.0
2017-05-08 09:40:00,55.82,55.82,55.68,55.71,8012.0,49.1318,49.1318,49.0086,49.035,8012.0
2017-05-08 09:50:00,55.71,55.83,55.7,55.81,40646.0,49.035,49.1406,49.0262,49.123,40646.0
2017-05-08 10:00:00,55.81,55.82,55.72,55.73,20993.0,49.123,49.1318,49.0438,49.0526,20993.0
2017-05-08 10:10:00,55.73,55.81,55.71,55.81,41641.0,49.0526,49.123,49.035,49.123,41641.0
2017-05-08 10:20:00,55.8,55.81,55.75,55.76,16534.0,49.1142,49.123,49.0702,49.079,16534.0
2017-05-08 10:30:00,55.75,55.75,55.63,55.64,15899.0,49.0702,49.0702,48.9645,48.9733,15899.0
2017-05-08 10:40:00,55.63,55.68,55.62,55.66,11980.0,48.9645,49.0086,48.9557,48.991,11980.0
2017-05-08 10:50:00,55.66,55.66,55.57,55.6,8146.0,48.991,48.991,48.9117,48.9381,8146.0
2017-05-08 11:00:00,55.62,55.68,55.62,55.68,9962.0,48.9557,49.0086,48.9557,49.0086,9962.0
2017-05-08 11:10:00,55.67,55.7,55.61,55.7,9310.0,48.9998,49.0262,48.9469,49.0262,9310.0
2017-05-08 11:20:00,55.69,55.7,55.61,55.62,34010.0,49.0174,49.0262,48.9469,48.9557,34010.0
2017-05-08 11:30:00,55.62,55.64,55.58,55.62,15493.0,48.9557,48.9733,48.9205,48.9557,15493.0
2017-05-08 11:40:00,55.62,55.64,55.61,55.62,5714.0,48.9557,48.9733,48.9469,48.9557,5714.0
2017-05-08 11:50:00,55.62,55.62,55.52,55.55,15000.0,48.9557,48.9557,48.8677,48.8941,15000.0
2017-05-08 12:00:00,55.55,55.55,55.49,55.5,5307.0,48.8941,48.8941,48.8413,48.8501,5307.0
2017-05-08 12:10:00,55.5,55.53,55.49,55.53,8380.0,48.8501,48.8765,48.8413,48.8765,8380.0
2017-05-08 12:20:00,55.53,55.53,55.49,55.49,3885.0,48.8765,48.8765,48.8413,48.8413,3885.0
2017-05-08 12:30:00,55.49,55.56,55.49,55.54,5478.0,48.8413,48.9029,48.8413,48.8853,5478.0
2017-05-08 12:40:00,55.55,55.61,55.53,55.61,28199.0,48.8941,48.9469,48.8765,48.9469,28199.0
2017-05-08 12:50:00,55.6,55.63,55.59,55.59,14110.0,48.9381,48.9645,48.9293,48.9293,14110.0
2017-05-08 13:00:00,55.58,55.58,55.54,55.58,6186.0,48.9205,48.9205,48.8853,48.9205,6186.0
2017-05-08 13:10:00,55.58,55.59,55.5,55.52,8026.0,48.9205,48.9293,48.8501,48.8677,8026.0
2017-05-08 13:20:00,55.51,55.52,55.51,55.52,5114.0,48.8589,48.8677,48.8589,48.8677,5114.0
2017-05-08 13:30:00,55.51,55.56,55.51,55.55,2724.0,48.8589,48.9029,48.8589,48.8941,2724.0
2017-05-08 13:40:00,55.55,55.57,55.55,55.57,4328.0,48.8941,48.9117,48.8941,48.9117,4328.0
2017-05-08 13:50:00,55.58,55.59,55.57,55.58,7094.0,48.9205,48.9293,48.9117,48.9205,7094.0
2017-05-08 14:00:00,55.57,55.59,55.56,55.57,6925.0,48.9117,48.9293,48.9029,48.9117,6925.0
2017-05-08 14:10:00,55.56,55.56,55.51,55.52,7606.0,48.9029,48.9029,48.8589,48.8677,7606.0
2017-05-08 14:20:00,55.52,55.57,55.51,55.55,9803.0,48.8677,48.9117,48.8589,48.8941,9803.0
2017-05-08 14:30:00,55.55,55.55,55.5,55.53,6156.0,48.8941,48.8941,48.8501,48.8765,6156.0
2017-05-08 14:40:00,55.53,55.53,55.46,55.46,7308.0,48.8765,48.8765,48.8149,48.8149,7308.0
2017-05-08 14:50:00,55.47,55.49,55.44,55.45,9690.0,48.8237,48.8413,48.7973,48.8061,9690.0
2017-05-08 15:00:00,55.44,55.44,55.39,55.4,10493.0,48.7973,48.7973,48.7533,48.7621,10493.0
2017-05-08 15:10:00,55.41,55.43,55.4,55.4,15001.0,48.7709,48.7885,48.7621,48.7621,15001.0
2017-05-08 15:20:00,55.41,55.42,55.36,55.4,8811.0,48.7709,48.7797,48.7269,48.7621,8811.0
2017-05-08 15:30:00,55.4,55.4,55.35,55.36,13201.0,48.7621,48.7621,48.7181,48.7269,13201.0
2017-05-08 15:40:00,55.36,55.39,55.35,55.37,18673.0,48.7269,48.7533,48.7181,48.7357,18673.0
2017-05-08 15:50:00,55.36,55.5,55.36,55.47,71069.0,48.7269,48.8501,48.7269,48.8237,71069.0
2017-05-09 09:30:00,55.48,55.76,55.43,55.57,15296.0,48.8325,49.079,48.7885,48.9117,15296.0
2017-05-09 09:40:00,55.56,55.63,55.53,55.57,10872.0,48.9029,48.9645,48.8765,48.9117,10872.0
2017-05-09 09:50:00,55.57,55.69,55.56,55.59,7758.0,48.9117,49.0174,48.9029,48.9293,7758.0
2017-05-09 10:00:00,55.57,55.57,55.38,55.39,15227.0,48.9117,48.9117,48.7445,48.7533,15227.0
2017-05-09 10:10:00,55.38,55.45,55.32,55.45,10350.0,48.7445,48.8061,48.6917,48.8061,10350.0
2017-05-09 10:20:00,55.44,55.45,55.4,55.43,6911.0,48.7973,48.8061,48.7621,48.7885,6911.0
2017-05-09 10:30:00,55.43,55.49,55.36,55.39,8098.0,48.7885,48.8413,48.7269,48.7533,8098.0
2017-05-09 10:40:00,55.41,55.42,55.36,55.38,4735.0,48.7709,48.7797,48.7269,48.7445,4735.0
2017-05-09 10:50:00,55.38,55.4,55.36,55.38,5957.0,48.7445,48.7621,48.7269,48.7445,5957.0
2017-05-09 11:00:00,55.38,55.45,55.37,55.43,5501.0,48.7445,48.8061,48.7357,48.7885,5501.0
2017-05-09 11:10:00,55.43,55.45,55.39,55.39,14427.0,48.7885,48.8061,48.7533,48.7533,14427.0
2017-05-09 11:20:00,55.38,55.43,55.37,55.41,8117.0,48.7445,48.7885,48.7357,48.7709,8117.0
2017-05-09 11:30:00,55.41,55.43,55.39,55.43,8216.0,48.7709,48.7885,48.7533,48.7885,8216.0
2017-05-09 11:40:00,55.42,55.49,55.42,55.48,11724.0,48.7797,48.8413,48.7797,48.8325,11724.0
2017-05-09 11:50:00,55.48,55.57,55.47,55.55,18300.0,48.8325,48.9117,48.8237,48.8941,18300.0
2017-05-09 12:00:00,55.55,55.59,55.55,55.59,6698.0,48.8941,48.9293,48.8941,48.9293,6698.0
2017-05-09 12:10:00,55.59,55.61,55.56,55.56,43277.0,48.9293,48.9469,48.9029,48.9029,43277.0
2017-05-09 12:20:00,55.55,55.56,55.46,55.47,7366.0,48.8941,48.9029,48.8149,48.8237,7366.0
2017-05-09 12:30:00,55.47,55.47,55.44,55.44,6550.0,48.8237,48.8237,48.7973,48.7973,6550.0
2017-05-09 12:40:00,55.46,55.48,55.43,55.45,4610.0,48.8149,48.8325,48.7885,48.8061,4610.0
2017-05-09 12:50:00,55.45,55.5,55.45,55.48,3871.0,48.8061,48.8501,48.8061,48.8325,3871.0
2017-05-09 13:00:00,55.48,55.54,55.47,55.52,4501.0,48.8325,48.8853,48.8237,48.8677,4501.0
2017-05-09 13:10:00,55.52,55.56,55.51,55.56,2543.0,48.8677,48.9029,48.8589,48.9029,2543.0
2017-05-09 13:20:00,55.55,55.56,55.48,55.5,6500.0,48.8941,48.9029,48.8325,48.8501,6500.0
2017-05-09 13:30:00,55.49,55.52,55.49,55.51,8912.0,48.8413,48.8677,48.8413,48.8589,8912.0
2017-05-09 13:40:00,55.5,55.58,55.49,55.56,6267.0,48.8501,48.9205,48.8413,48.9029,6267.0
2017-05-09 13:50:00,55.59,55.64,55.57,55.62,6200.0,48.9293,48.9733,48.9117,48.9557,6200.0
2017-05-09 14:00:00,55.61,55.62,55.58,55.59,8506.0,48.9469,48.9557,48.9205,48.9293,8506.0
2017-05-09 14:10:00,55.59,55.61,55.58,55.59,15509.0,48.9293,48.9469,48.9205,48.9293,15509.0
2017-05-09 14:20:00,55.6,55.61,55.54,55.54,4835.0,48.9381,48.9469,48.8853,48.8853,4835.0
2017-05-09 14:30:00,55.55,55.56,55.51,55.54,9878.0,48.8941,48.9029,48.8589,48.8853,9878.0
2017-05-09 14:40:00,55.54,55.57,55.52,55.54,6386.0,48.8853,48.9117,48.8677,48.8853,6386.0
2017-05-09 14:50:00,55.54,55.58,55.53,55.53,7719.0,48.8853,48.9205,48.8765,48.8765,7719.0
2017-05-09 15:00:00,55.54,55.56,55.51,55.54,14219.0,48.8853,48.9029,48.8589,48.8853,14219.0
2017-05-09 15:10:00,55.53,55.54,55.42,55.42,13606.0,48.8765,48.8853,48.7797,48.7797,13606.0
2017-05-09 15:20:00,55.41,55.42,55.37,55.4,13803.0,48.7709,48.7797,48.7357,48.7621,13803.0
2017-05-09 15:30:00,55.38,55.39,55.25,55.28,24816.0,48.7445,48.7533,48.6301,48.6565,24816.0
2017-05-09 15:40:00,55.28,55.28,55.15,55.16,46148.0,48.6565,48.6565,48.5421,48.5509,46148.0
2017-05-09 15:50:00,55.16,55.24,55.15,55.23,64732.0,48.5509,48.6213,48.5421,48.6125,64732.0
2017-05-10 09:30:00,55.09,55.36,55.09,55.14,13777.0,48.4892,48.7269,48.4892,48.5333,13777.0
2017-05-10 09:40:00,55.1,55.15,55.05,55.08,11927.0,48.498,48.5421,48.454,48.4804,11927.0
2017-05-10 09:50:00,55.1,55.19,55.09,55.16,4500.0,48.498,48.5773,48.4892,48.5509,4500.0
2017-05-10 10:00:00,55.17,55.17,55.1,55.11,8894.0,48.5597,48.5597,48.498,48.5069,8894.0
2017-05-10 10:10:00,55.11,55.18,55.09,55.09,14700.0,48.5069,48.5685,48.4892,48.4892,14700.0
2017-05-10 10:20:00,55.07,55.07,54.93,54.97,24118.0,48.4716,48.4716,48.3484,48.3836,24118.0
2017-05-10 10:30:00,54.97,55.08,54.96,55.06,7954.0,48.3836,48.4804,48.3748,48.4628,7954.0
2017-05-10 10:40:00,55.07,55.19,55.07,55.19,7254.0,48.4716,48.5773,48.4716,48.5773,7254.0
2017-05-10 10:50:00,55.17,55.21,55.15,55.17,7665.0,48.5597,48.5949,48.5421,48.5597,7665.0
2017-05-10 11:00:00,55.14,55.31,55.12,55.31,27226.0,48.5333,48.6829,48.5157,48.6829,27226.0
2017-05-10 11:10:00,55.3,55.41,55.29,55.39,22072.0,48.6741,48.7709,48.6653,48.7533,22072.0
2017-05-10 11:20:00,55.38,55.47,55.38,55.44,27706.0,48.7445,48.8237,48.7445,48.7973,27706.0
2017-05-10 11:30:00,55.44,55.47,55.38,55.47,43905.0,48.7973,48.8237,48.7445,48.8237,43905.0
2017-05-10 11:40:00,55.47,55.49,55.41,55.43,30110.0,48.8237,48.8413,48.7709,48.7885,30110.0
2017-05-10 11:50:00,55.45,55.5,55.41,55.47,16605.0,48.8061,48.8501,48.7709,48.8237,16605.0
2017-05-10 12:00:00,55.46,55.54,55.45,55.52,12024.0,48.8149,48.8853,48.8061,48.8677,12024.0
2017-05-10 12:10:00,55.51,55.58,55.51,55.57,9361.0,48.8589,48.9205,48.8589,48.9117,9361.0
2017-05-10 12:20:00,55.56,55.58,55.54,55.55,12566.0,48.9029,48.9205,48.8853,48.8941,12566.0
2017-05-10 12:30:00,55.55,55.58,55.53,55.54,20223.0,48.8941,48.9205,48.8765,48.8853,20223.0
2017-05-10 12:40:00,55.55,55.56,55.51,55.56,19480.0,48.8941,48.9029,48.8589,48.9029,19480.0
2017-05-10 12:50:00,55.55,55.57,55.54,55.57,8513.0,48.8941,48.9117,48.8853,48.9117,8513.0
2017-05-10 13:00:00,55.56,55.62,55.56,55.6,10227.0,48.9029,48.9557,48.9029,48.9381,10227.0
2017-05-10 13:10:00,55.59,55.59,55.52,55.57,6156.0,48.9293,48.9293,48.8677,48.9117,6156.0
2017-05-10 13:20:00,55.57,55.57,55.5,55.51,9145.0,48.9117,48.9117,48.8501,48.8589,9145.0
2017-05-10 13:30:00,55.52,55.52,55.46,55.46,7605.0,48.8677,48.8677,48.8149,48.8149,7605.0
2017-05-10 13:40:00,55.46,55.47,55.36,55.36,23097.0,48.8149,48.8237,48.7269,48.7269,23097.0
2017-05-10 13:50:00,55.38,55.39,55.33,55.33,8539.0,48.7445,48.7533,48.7005,48.7005,8539.0
2017-05-10 14:00:00,55.34,55.39,55.32,55.39,11740.0,48.7093,48.7533,48.6917,48.7533,11740.0
2017-05-10 14:10:00,55.4,55.41,55.38,55.39,7100.0,48.7621,48.7709,48.7445,48.7533,7100.0
2017-05-10 14:20:00,55.39,55.4,55.34,55.35,21371.0,48.7533,48.7621,48.7093,48.7181,21371.0
2017-05-10 14:30:00,55.35,55.39,55.34,55.38,15135.0,48.7181,48.7533,48.7093,48.7445,15135.0
2017-05-10 14:40:00,55.38,55.43,55.38,55.4,17602.0,48.7445,48.7885,48.7445,48.7621,17602.0
2017-05-10 14:50:00,55.4,55.41,55.36,55.4,17340.0,48.7621,48.7709,48.7269,48.7621,17340.0
2017-05-10 15:00:00,55.41,55.44,55.39,55.43,14536.0,48.7709,48.7973,48.7533,48.7885,14536.0
2017-05-10 15:10:00,55.44,55.44,55.36,55.4,26653.0,48.7973,48.7973,48.7269,48.7621,26653.0
2017-05-10 15:20:00,55.39,55.43,55.35,55.43,23106.0,48.7533,48.7885,48.7181,48.7885,23106.0
2017-05-10 15:30:00,55.43,55.45,55.41,55.44,39621.0,48.7885,48.8061,48.7709,48.7973,39621.0
2017-05-10 15:40:00,55.44,55.51,55.44,55.51,27414.0,48.7973,48.8589,48.7973,48.8589,27414.0
2017-05-10 15:50:00,55.51,55.51,55.46,55.48,66498.0,48.8589,48.8589,48.8149,48.8325,66498.0
2017-05-11 09:30:00,55.24,55.57,55.18,55.21,14189.0,48.6213,48.9117,48.5685,48.5949,14189.0
2017-05-11 09:40:00,55.21,55.21,55.02,55.04,31488.0,48.5949,48.5949,48.4276,48.4452,31488.0
2017-05-11 09:50:00,55.04,55.07,54.88,55.06,21584.0,48.4452,48.4716,48.3044,48.4628,21584.0
2017-05-11 10:00:00,55.02,55.1,54.91,55.1,3845.0,48.4276,48.498,48.3308,48.498,3845.0
2017-05-11 10:10:00,55.1,55.21,55.1,55.17,11571.0,48.498,48.5949,48.498,48.5597,11571.0
2017-05-11 10:20:00,55.12,55.12,54.9,54.9,8892.0,48.5157,48.5157,48.322,48.322,8892.0
2017-05-11 10:30:00,54.87,54.92,54.8,54.88,15966.0,48.2956,48.3396,48.234,48.3044,15966.0
2017-05-11 10:40:00,54.9,55.01,54.89,54.99,7590.0,48.322,48.4188,48.3132,48.4012,7590.0
2017-05-11 10:50:00,54.99,55.05,54.95,55.05,10405.0,48.4012,48.454,48.366,48.454,10405.0
2017-05-11 11:00:00,55.05,55.15,55.05,55.14,15681.0,48.454,48.5421,48.454,48.5333,15681.0
2017-05-11 11:10:00,55.14,55.18,55.12,55.18,13939.0,48.5333,48.5685,48.5157,48.5685,13939.0
2017-05-11 11:20:00,55.17,55.29,55.13,55.28,21772.0,48.5597,48.6653,48.5245,48.6565,21772.0
2017-05-11 11:30:00,55.25,55.35,55.25,55.26,26353.0,48.6301,48.7181,48.6301,48.6389,26353.0
2017-05-11 11:40:00,55.26,55.27,55.13,55.14,7796.0,48.6389,48.6477,48.5245,48.5333,7796.0
2017-05-11 11:50:00,55.13,55.2,55.11,55.17,14430.0,48.5245,48.5861,48.5069,48.5597,14430.0
2017-05-11 12:00:00,55.18,55.22,55.17,55.2,7365.0,48.5685,48.6037,48.5597,48.5861,7365.0
2017-05-11 12:10:00,55.2,55.28,55.19,55.27,10874.0,48.5861,48.6565,48.5773,48.6477,10874.0
2017-05-11 12:20:00,55.27,55.28,55.24,55.24,7662.0,48.6477,48.6565,48.6213,48.6213,7662.0
2017-05-11 12:30:00,55.24,55.32,55.24,55.31,9938.0,48.6213,48.6917,48.6213,48.6829,9938.0
2017-05-11 12:40:00,55.3,55.32,55.27,55.27,13694.0,48.6741,48.6917,48.6477,48.6477,13694.0
2017-05-11 12:50:00,55.27,55.27,55.19,55.24,3204.0,48.6477,48.6477,48.5773,48.6213,3204.0
2017-05-11 13:00:00,55.22,55.28,55.21,55.25,6173.0,48.6037,48.6565,48.5949,48.6301,6173.0
2017-05-11 13:10:00,55.25,55.3,55.25,55.26,3725.0,48.6301,48.6741,48.6301,48.6389,3725.0
2017-05-11 13:20:00,55.27,55.27,55.22,55.23,4947.0,48.6477,48.6477,48.6037,48.6125,4947.0
2017-05-11 13:30:00,55.23,55.26,55.23,55.23,3425.0,48.6125,48.6389,48.6125,48.6125,3425.0
2017-05-11 13:40:00,55.23,55.3,55.23,55.29,8597.0,48.6125,48.6741,48.6125,48.6653,8597.0
2017-05-11 13:50:00,55.28,55.31,55.28,55.31,6241.0,48.6565,48.6829,48.6565,48.6829,6241.0
2017-05-11 14:00:00,55.32,55.32,55.25,55.27,10400.0,48.6917,48.6917,48.6301,48.6477,10400.0
2017-05-11 14:10:00,55.28,55.36,55.25,55.35,10990.0,48.6565,48.7269,48.6301,48.7181,10990.0
2017-05-11 14:20:00,55.37,55.39,55.35,55.37,7055.0,48.7357,48.7533,48.7181,48.7357,7055.0
2017-05-11 14:30:00,55.37,55.41,55.35,55.38,8167.0,48.7357,48.7709,48.7181,48.7445,8167.0
2017-05-11 14:40:00,55.37,55.4,55.37,55.39,6065.0,48.7357,48.7621,48.7357,48.7533,6065.0
2017-05-11 14:50:00,55.38,55.39,55.35,55.35,10282.0,48.7445,48.7533,48.7181,48.7181,10282.0
2017-05-11 15:00:00,55.36,55.39,55.35,55.36,12922.0,48.7269,48.7533,48.7181,48.7269,12922.0
2017-05-11 15:10:00,55.36,55.39,55.32,55.33,19437.0,48.7269,48.7533,48.6917,48.7005,19437.0
2017-05-11 15:20:00,55.32,55.33,55.24,55.26,23115.0,48.6917,48.7005,48.6213,48.6389,23115.0
2017-05-11 15:30:00,55.26,55.32,55.24,55.31,29740.0,48.6389,48.6917,48.6213,48.6829,29740.0
2017-05-11 15:40:00,55.31,55.31,55.27,55.27,27194.0,48.6829,48.6829,48.6477,48.6477,27194.0
2017-05-11 15:50:00,55.27,55.28,55.1,55.15,149810.0,48.6477,48.6565,48.498,48.5421,149810.0
2017-05-12 09:30:00,54.92,55.05,54.85,55.02,12782.0,48.3396,48.454,48.278,48.4276,12782.0
2017-05-12 09:40:00,54.98,55.11,54.97,55.1,7401.0,48.3924,48.5069,48.3836,48.498,7401.0
2017-05-12 09:50:00,55.09,55.15,55.09,55.12,9625.0,48.4892,48.5421,48.4892,48.5157,9625.0
2017-05-12 10:00:00,55.12,55.2,55.06,55.17,13251.0,48.5157,48.5861,48.4628,48.5597,13251.0
2017-05-12 10:10:00,55.2,55.2,55.11,55.12,6900.0,48.5861,48.5861,48.5069,48.5157,6900.0
2017-05-12 10:20:00,55.13,55.17,55.09,55.13,12192.0,48.5245,48.5597,48.4892,48.5245,12192.0
2017-05-12 10:30:00,55.14,55.16,55.07,55.07,8935.0,48.5333,48.5509,48.4716,48.4716,8935.0
2017-05-12 10:40:00,55.08,55.14,55.05,55.14,7314.0,48.4804,48.5333,48.454,48.5333,7314.0
2017-05-12 10:50:00,55.13,55.14,55.07,55.11,10205.0,48.5245,48.5333,48.4716,48.5069,10205.0
2017-05-12 11:00:00,55.11,55.2,55.1,55.19,15877.0,48.5069,48.5861,48.498,48.5773,15877.0
2017-05-12 11:10:00,55.19,55.19,55.08,55.08,11442.0,48.5773,48.5773,48.4804,48.4804,11442.0
2017-05-12 11:20:00,55.09,55.11,55.03,55.06,8384.0,48.4892,48.5069,48.4364,48.4628,8384.0
2017-05-12 11:30:00,55.06,55.14,55.06,55.14,9934.0,48.4628,48.5333,48.4628,48.5333,9934.0
2017-05-12 11:40:00,55.14,55.14,55.03,55.03,14614.0,48.5333,48.5333,48.4364,48.4364,14614.0
2017-05-12 11:50:00,55.04,55.08,55.03,55.05,11612.0,48.4452,48.4804,48.4364,48.454,11612.0
2017-05-12 12:00:00,55.05,55.06,55.0,55.0,11203.0,48.454,48.4628,48.41,48.41,11203.0
2017-05-12 12:10:00,55.0,55.03,55.0,55.02,6667.0,48.41,48.4364,48.41,48.4276,6667.0
2017-05-12 12:20:00,55.02,55.03,54.98,55.02,14303.0,48.4276,48.4364,48.3924,48.4276,14303.0
2017-05-12 12:30:00,55.02,55.08,55.01,55.08,9932.0,48.4276,48.4804,48.4188,48.4804,9932.0
2017-05-12 12:40:00,55.08,55.12,55.07,55.09,4832.0,48.4804,48.5157,48.4716,48.4892,4832.0
2017-05-12 12:50:00,55.09,55.1,55.01,55.03,3424.0,48.4892,48.498,48.4188,48.4364,3424.0
2017-05-12 13:00:00,55.04,55.05,54.97,54.97,4913.0,48.4452,48.454,48.3836,48.3836,4913.0
2017-05-12 13:10:00,54.99,55.0,54.95,54.95,6987.0,48.4012,48.41,48.366,48.366,6987.0
2017-05-12 13:20:00,54.95,54.96,54.93,54.95,6717.0,48.366,48.3748,48.3484,48.366,6717.0
2017-05-12 13:30:00,54.93,54.96,54.92,54.93,5252.0,48.3484,48.3748,48.3396,48.3484,5252.0
2017-05-12 13:40:00,54.93,54.94,54.89,54.9,9285.0,48.3484,48.3572,48.3132,48.322,9285.0
2017-05-12 13:50:00,54.91,54.92,54.86,54.89,11179.0,48.3308,48.3396,48.2868,48.3132,11179.0
2017-05-12 14:00:00,54.89,54.91,54.86,54.87,3749.0,48.3132,48.3308,48.2868,48.2956,3749.0
2017-05-12 14:10:00,54.88,54.88,54.79,54.8,15258.0,48.3044,48.3044,48.2252,48.234,15258.0
2017-05-12 14:20:00,54.8,54.81,54.74,54.75,14880.0,48.234,48.2428,48.1812,48.19,14880.0
2017-05-12 14:30:00,54.73,54.77,54.72,54.76,17451.0,48.1724,48.2076,48.1636,48.1988,17451.0
2017-05-12 14:40:00,54.76,54.77,54.72,54.72,21183.0,48.1988,48.2076,48.1636,48.1636,21183.0
2017-05-12 14:50:00,54.73,54.76,54.71,54.72,14340.0,48.1724,48.1988,48.1548,48.1636,14340.0
2017-05-12 15:00:00,54.72,54.74,54.7,54.72,16356.0,48.1636,48.1812,48.146,48.1636,16356.0
2017-05-12 15:10:00,54.73,54.74,54.64,54.66,23574.0,48.1724,48.1812,48.0932,48.1108,23574.0
2017-05-12 15:20:00,54.66,54.69,54.65,54.66,16628.0,48.1108,48.1372,48.102,48.1108,16628.0
2017-05-12 15:30:00,54.66,54.67,54.61,54.65,29721.0,48.1108,48.1196,48.0668,48.102,29721.0
2017-05-12 15:40:00,54.66,54.72,54.65,54.7,59960.0,48.1108,48.1636,48.102,48.146,59960.0
2017-05-12 15:50:00,54.69,54.76,54.68,54.74,104064.0,48.1372,48.1988,48.1284,48.1812,104064.0
2017-05-15 09:30:00,54.67,54.78,54.5,54.77,41978.0,48.1196,48.2164,47.9699,48.2076,41978.0
2017-05-15 09:40:00,54.79,54.86,54.75,54.86,10979.0,48.2252,48.2868,48.19,48.2868,10979.0
2017-05-15 09:50:00,54.88,55.0,54.88,55.0,9233.0,48.3044,48.41,48.3044,48.41,9233.0
2017-05-15 10:00:00,54.98,55.14,54.94,55.14,34542.0,48.3924,48.5333,48.3572,48.5333,34542.0
2017-05-15 10:10:00,55.14,55.14,55.03,55.03,24256.0,48.5333,48.5333,48.4364,48.4364,24256.0
2017-05-15 10:20:00,55.03,55.03,54.87,54.87,13335.0,48.4364,48.4364,48.2956,48.2956,13335.0
2017-05-15 10:30:00,54.89,54.95,54.89,54.94,38511.0,48.3132,48.366,48.3132,48.3572,38511.0
2017-05-15 10:40:00,54.95,54.97,54.88,54.97,17655.0,48.366,48.3836,48.3044,48.3836,17655.0
2017-05-15 10:50:00,54.96,55.06,54.96,54.97,21742.0,48.3748,48.4628,48.3748,48.3836,21742.0
2017-05-15 11:00:00,55.0,55.12,54.99,55.09,12599.0,48.41,48.5157,48.4012,48.4892,12599.0
2017-05-15 11:10:00,55.1,55.11,55.07,55.09,8098.0,48.498,48.5069,48.4716,48.4892,8098.0
2017-05-15 11:20:00,55.09,55.13,55.05,55.13,25245.0,48.4892,48.5245,48.454,48.5245,25245.0
2017-05-15 11:30:00,55.14,55.14,55.1,55.14,17557.0,48.5333,48.5333,48.498,48.5333,17557.0
2017-05-15 11:40:00,55.13,55.14,55.1,55.12,15161.0,48.5245,48.5333,48.498,48.5157,15161.0
2017-05-15 11:50:00,55.12,55.15,55.11,55.13,11400.0,48.5157,48.5421,48.5069,48.5245,11400.0
2017-05-15 12:00:00,55.14,55.2,55.14,55.19,5042.0,48.5333,48.5861,48.5333,48.5773,5042.0
2017-05-15 12:10:00,55.18,55.21,55.15,55.16,6958.0,48.5685,48.5949,48.5421,48.5509,6958.0
2017-05-15 12:20:00,55.17,55.2,55.12,55.14,12205.0,48.5597,48.5861,48.5157,48.5333,12205.0
2017-05-15 12:30:00,55.13,55.13,55.07,55.1,6332.0,48.5245,48.5245,48.4716,48.498,6332.0
2017-05-15 12:40:00,55.1,55.12,55.09,55.12,4602.0,48.498,48.5157,48.4892,48.5157,4602.0
2017-05-15 12:50:00,55.12,55.21,55.12,55.2,30330.0,48.5157,48.5949,48.5157,48.5861,30330.0
2017-05-15 13:00:00,55.19,55.2,55.17,55.18,6083.0,48.5773,48.5861,48.5597,48.5685,6083.0
2017-05-15 13:10:00,55.18,55.25,55.16,55.23,16698.0,48.5685,48.6301,48.5509,48.6125,16698.0
2017-05-15 13:20:00,55.23,55.27,55.22,55.26,22534.0,48.6125,48.6477,48.6037,48.6389,22534.0
2017-05-15 13:30:00,55.26,55.27,55.23,55.23,13729.0,48.6389,48.6477,48.6125,48.6125,13729.0
2017-05-15 13:40:00,55.23,55.24,55.15,55.18,23815.0,48.6125,48.6213,48.5421,48.5685,23815.0
2017-05-15 13:50:00,55.17,55.21,55.14,55.21,59840.0,48.5597,48.5949,48.5333,48.5949,59840.0
2017-05-15 14:00:00,55.21,55.27,55.21,55.26,10676.0,48.5949,48.6477,48.5949,48.6389,10676.0
2017-05-15 14:10:00,55.26,55.26,55.21,55.21,5512.0,48.6389,48.6389,48.5949,48.5949,5512.0
2017-05-15 14:20:00,55.21,55.22,55.14,55.14,7976.0,48.5949,48.6037,48.5333,48.5333,7976.0
2017-05-15 14:30:00,55.14,55.16,55.11,55.13,5255.0,48.5333,48.5509,48.5069,48.5245,5255.0
2017-05-15 14:40:00,55.13,55.17,55.13,55.16,5100.0,48.5245,48.5597,48.5245,48.5509,5100.0
2017-05-15 14:50:00,55.16,55.18,55.15,55.16,6670.0,48.5509,48.5685,48.5421,48.5509,6670.0
2017-05-15 15:00:00,55.16,55.17,55.11,55.12,7316.0,48.5509,48.5597,48.5069,48.5157,7316.0
2017-05-15 15:10:00,55.11,55.13,55.09,55.1,9242.0,48.5069,48.5245,48.4892,48.498,9242.0
2017-05-15 15:20:00,55.09,55.11,55.09,55.11,6555.0,48.4892,48.5069,48.4892,48.5069,6555.0
2017-05-15 15:30:00,55.1,55.11,55.09,55.09,20652.0,48.498,48.5069,48.4892,48.4892,20652.0
2017-05-15 15:40:00,55.09,55.17,55.09,55.17,26236.0,48.4892,48.5597,48.4892,48.5597,26236.0
2017-05-15 15:50:00,55.17,55.19,55.14,55.16,44244.0,48.5597,48.5773,48.5333,48.5509,44244.0
2017-05-16 09:30:00,55.27,55.38,55.19,55.25,14657.0,48.6477,48.7445,48.5773,48.6301,14657.0
2017-05-16 09:40:00,55.24,55.24,55.16,55.19,4040.0,48.6213,48.6213,48.5509,48.5773,4040.0
2017-05-16 09:50:00,55.19,55.33,55.19,55.31,6776.0,48.5773,48.7005,48.5773,48.6829,6776.0
2017-05-16 10:00:00,55.32,55.32,55.2,55.2,8501.0,48.6917,48.6917,48.5861,48.5861,8501.0
2017-05-16 10:10:00,55.19,55.21,55.12,55.2,8835.0,48.5773,48.5949,48.5157,48.5861,8835.0
2017-05-16 10:20:00,55.21,55.22,55.09,55.11,6648.0,48.5949,48.6037,48.4892,48.5069,6648.0
2017-05-16 10:30:00,55.14,55.17,55.13,55.13,9580.0,48.5333,48.5597,48.5245,48.5245,9580.0
2017-05-16 10:40:00,55.12,55.12,55.05,55.08,8363.0,48.5157,48.5157,48.454,48.4804,8363.0
2017-05-16 10:50:00,55.07,55.13,55.06,55.09,6485.0,48.4716,48.5245,48.4628,48.4892,6485.0
2017-05-16 11:00:00,55.1,55.2,55.06,55.18,10034.0,48.498,48.5861,48.4628,48.5685,10034.0
2017-05-16 11:10:00,55.18,55.21,55.17,55.18,5342.0,48.5685,48.5949,48.5597,48.5685,5342.0
2017-05-16 11:20:00,55.18,55.26,55.18,55.22,10637.0,48.5685,48.6389,48.5685,48.6037,10637.0
2017-05-16 11:30:00,55.22,55.22,55.16,55.2,9304.0,48.6037,48.6037,48.5509,48.5861,9304.0
2017-05-16 11:40:00,55.22,55.33,55.21,55.33,19722.0,48.6037,48.7005,48.5949,48.7005,19722.0
2017-05-16 11:50:00,55.34,55.38,55.34,55.35,7068.0,48.7093,48.7445,48.7093,48.7181,7068.0
2017-05-16 12:00:00,55.34,55.36,55.33,55.35,3856.0,48.7093,48.7269,48.7005,48.7181,3856.0
2017-05-16 12:10:00,55.35,55.39,55.34,55.38,11594.0,48.7181,48.7533,48.7093,48.7445,11594.0
2017-05-16 12:20:00,55.39,55.4,55.37,55.37,5984.0,48.7533,48.7621,48.7357,48.7357,5984.0
2017-05-16 12:30:00,55.38,55.39,55.36,55.39,3322.0,48.7445,48.7533,48.7269,48.7533,3322.0
2017-05-16 12:40:00,55.4,55.41,55.38,55.41,5258.0,48.7621,48.7709,48.7445,48.7709,5258.0
2017-05-16 12:50:00,55.41,55.48,55.41,55.42,8126.0,48.7709,48.8325,48.7709,48.7797,8126.0
2017-05-16 13:00:00,55.42,55.42,55.37,55.4,3797.0,48.7797,48.7797,48.7357,48.7621,3797.0
2017-05-16 13:10:00,55.41,55.41,55.4,55.4,3500.0,48.7709,48.7709,48.7621,48.7621,3500.0
2017-05-16 13:20:00,55.39,55.4,55.35,55.35,6260.0,48.7533,48.7621,48.7181,48.7181,6260.0
2017-05-16 13:30:00,55.34,55.39,55.34,55.39,3936.0,48.7093,48.7533,48.7093,48.7533,3936.0
2017-05-16 13:40:00,55.38,55.4,55.37,55.39,5511.0,48.7445,48.7621,48.7357,48.7533,5511.0
2017-05-16 13:50:00,55.39,55.39,55.35,55.37,10404.0,48.7533,48.7533,48.7181,48.7357,10404.0
2017-05-16 14:00:00,55.37,55.39,55.37,55.39,2300.0,48.7357,48.7533,48.7357,48.7533,2300.0
2017-05-16 14:10:00,55.38,55.41,55.35,55.39,10195.0,48.7445,48.7709,48.7181,48.7533,10195.0
2017-05-16 14:20:00,55.39,55.4,55.34,55.35,6238.0,48.7533,48.7621,48.7093,48.7181,6238.0
2017-05-16 14:30:00,55.35,55.38,55.35,55.37,6735.0,48.7181,48.7445,48.7181,48.7357,6735.0
2017-05-16 14:40:00,55.36,55.37,55.32,55.36,9524.0,48.7269,48.7357,48.6917,48.7269,9524.0
2017-05-16 14:50:00,55.36,55.37,55.33,55.35,8210.0,48.7269,48.7357,48.7005,48.7181,8210.0
2017-05-16 15:00:00,55.35,55.38,55.34,55.34,10400.0,48.7181,48.7445,48.7093,48.7093,10400.0
2017-05-16 15:10:00,55.34,55.34,55.26,55.28,11822.0,48.7093,48.7093,48.6389,48.6565,11822.0
2017-05-16 15:20:00,55.29,55.31,55.26,55.3,24379.0,48.6653,48.6829,48.6389,48.6741,24379.0
2017-05-16 15:30:00,55.3,55.34,55.29,55.34,13823.0,48.6741,48.7093,48.6653,48.7093,13823.0
2017-05-16 15:40:00,55.33,55.34,55.27,55.27,21899.0,48.7005,48.7093,48.6477,48.6477,21899.0
2017-05-16 15:50:00,55.27,55.31,55.27,55.3,47544.0,48.6477,48.6829,48.6477,48.6741,47544.0
2017-05-17 09:30:00,54.63,55.07,54.63,55.06,12970.0,48.0844,48.4716,48.0844,48.4628,12970.0
2017-05-17 09:40:00,55.06,55.06,54.85,54.99,10260.0,48.4628,48.4628,48.278,48.4012,10260.0
2017-05-17 09:50:00,54.98,54.98,54.86,54.93,4384.0,48.3924,48.3924,48.2868,48.3484,4384.0
2017-05-17 10:00:00,54.92,55.07,54.87,55.04,21176.0,48.3396,48.4716,48.2956,48.4452,21176.0
2017-05-17 10:10:00,55.04,55.07,54.95,55.05,13917.0,48.4452,48.4716,48.366,48.454,13917.0
2017-05-17 10:20:00,55.06,55.06,54.97,55.01,12970.0,48.4628,48.4628,48.3836,48.4188,12970.0
2017-05-17 10:30:00,55.04,55.1,54.95,55.1,18062.0,48.4452,48.498,48.366,48.498,18062.0
2017-05-17 10:40:00,55.09,55.16,55.07,55.08,13462.0,48.4892,48.5509,48.4716,48.4804,13462.0
2017-05-17 10:50:00,55.06,55.1,55.03,55.03,12038.0,48.4628,48.498,48.4364,48.4364,12038.0
2017-05-17 11:00:00,55.04,55.08,55.02,55.06,10003.0,48.4452,48.4804,48.4276,48.4628,10003.0
2017-05-17 11:10:00,55.05,55.19,55.05,55.18,13249.0,48.454,48.5773,48.454,48.5685,13249.0
2017-05-17 11:20:00,55.19,55.2,55.14,55.15,9702.0,48.5773,48.5861,48.5333,48.5421,9702.0
2017-05-17 11:30:00,55.15,55.18,55.12,55.17,11845.0,48.5421,48.5685,48.5157,48.5597,11845.0
2017-05-17 11:40:00,55.18,55.23,55.15,55.16,10397.0,48.5685,48.6125,48.5421,48.5509,10397.0
2017-05-17 11:50:00,55.15,55.19,55.1,55.16,11607.0,48.5421,48.5773,48.498,48.5509,11607.0
2017-05-17 12:00:00,55.15,55.16,55.14,55.16,7544.0,48.5421,48.5509,48.5333,48.5509,7544.0
2017-05-17 12:10:00,55.15,55.17,55.12,55.12,7109.0,48.5421,48.5597,48.5157,48.5157,7109.0
2017-05-17 12:20:00,55.13,55.13,55.08,55.1,10629.0,48.5245,48.5245,48.4804,48.498,10629.0
2017-05-17 12:30:00,55.1,55.14,55.05,55.13,6463.0,48.498,48.5333,48.454,48.5245,6463.0
2017-05-17 12:40:00,55.14,55.2,55.12,55.19,7880.0,48.5333,48.5861,48.5157,48.5773,7880.0
2017-05-17 12:50:00,55.19,55.21,55.15,55.19,5186.0,48.5773,48.5949,48.5421,48.5773,5186.0
2017-05-17 13:00:00,55.18,55.18,55.13,55.17,6945.0,48.5685,48.5685,48.5245,48.5597,6945.0
2017-05-17 13:10:00,55.18,55.19,55.14,55.15,5748.0,48.5685,48.5773,48.5333,48.5421,5748.0
2017-05-17 13:20:00,55.14,55.15,55.1,55.14,5308.0,48.5333,48.5421,48.498,48.5333,5308.0
2017-05-17 13:30:00,55.11,55.14,55.04,55.07,10503.0,48.5069,48.5333,48.4452,48.4716,10503.0
2017-05-17 13:40:00,55.07,55.08,55.0,55.08,16904.0,48.4716,48.4804,48.41,48.4804,16904.0
2017-05-17 13:50:00,55.08,55.1,55.07,55.09,10126.0,48.4804,48.498,48.4716,48.4892,10126.0
2017-05-17 14:00:00,55.08,55.18,55.08,55.17,9234.0,48.4804,48.5685,48.4804,48.5597,9234.0
2017-05-17 14:10:00,55.17,55.17,55.05,55.1,11252.0,48.5597,48.5597,48.454,48.498,11252.0
2017-05-17 14:20:00,55.11,55.12,55.02,55.05,12490.0,48.5069,48.5157,48.4276,48.454,12490.0
2017-05-17 14:30:00,55.08,55.14,55.05,55.06,9978.0,48.4804,48.5333,48.454,48.4628,9978.0
2017-05-17 14:40:00,55.06,55.1,54.99,54.99,12847.0,48.4628,48.498,48.4012,48.4012,12847.0
2017-05-17 14:50:00,54.99,55.08,54.99,55.04,10642.0,48.4012,48.4804,48.4012,48.4452,10642.0
2017-05-17 15:00:00,55.03,55.05,55.01,55.04,22806.0,48.4364,48.454,48.4188,48.4452,22806.0
2017-05-17 15:10:00,55.04,55.16,55.0,55.15,21252.0,48.4452,48.5509,48.41,48.5421,21252.0
2017-05-17 15:20:00,55.15,55.21,55.09,55.09,18358.0,48.5421,48.5949,48.4892,48.4892,18358.0
2017-05-17 15:30:00,55.08,55.22,55.08,55.18,24556.0,48.4804,48.6037,48.4804,48.5685,24556.0
2017-05-17 15:40:00,55.18,55.19,55.06,55.12,46201.0,48.5685,48.5773,48.4628,48.5157,46201.0
2017-05-17 15:50:00,55.1,55.11,54.94,54.98,104087.0,48.498,48.5069,48.3572,48.3924,104087.0
2017-05-18 09:30:00,55.24,55.24,54.91,54.94,10492.0,48.6213,48.6213,48.3308,48.3572,10492.0
2017-05-18 09:40:00,54.95,55.1,54.93,55.07,13904.0,48.366,48.498,48.3484,48.4716,13904.0
2017-05-18 09:50:00,55.08,55.15,55.03,55.08,13234.0,48.4804,48.5421,48.4364,48.4804,13234.0
2017-05-18 10:00:00,55.09,55.27,55.09,55.23,26335.0,48.4892,48.6477,48.4892,48.6125,26335.0
2017-05-18 10:10:00,55.21,55.21,55.04,55.07,13276.0,48.5949,48.5949,48.4452,48.4716,13276.0
2017-05-18 10:20:00,55.07,55.23,55.03,55.21,16600.0,48.4716,48.6125,48.4364,48.5949,16600.0
2017-05-18 10:30:00,55.17,55.2,55.08,55.09,22620.0,48.5597,48.5861,48.4804,48.4892,22620.0
2017-05-18 10:40:00,55.08,55.11,55.05,55.1,33715.0,48.4804,48.5069,48.454,48.498,33715.0
2017-05-18 10:50:00,55.11,55.19,55.07,55.19,12299.0,48.5069,48.5773,48.4716,48.5773,12299.0
2017-05-18 11:00:00,55.21,55.28,55.21,55.28,9651.0,48.5949,48.6565,48.5949,48.6565,9651.0
2017-05-18 11:10:00,55.28,55.28,55.22,55.24,10770.0,48.6565,48.6565,48.6037,48.6213,10770.0
2017-05-18 11:20:00,55.26,55.27,55.17,55.18,19101.0,48.6389,48.6477,48.5597,48.5685,19101.0
2017-05-18 11:30:00,55.17,55.22,55.16,55.16,6962.0,48.5597,48.6037,48.5509,48.5509,6962.0
2017-05-18 11:40:00,55.17,55.22,55.13,55.22,8733.0,48.5597,48.6037,48.5245,48.6037,8733.0
2017-05-18 11:50:00,55.24,55.27,55.19,55.24,9234.0,48.6213,48.6477,48.5773,48.6213,9234.0
2017-05-18 12:00:00,55.25,55.26,55.16,55.21,7201.0,48.6301,48.6389,48.5509,48.5949,7201.0
2017-05-18 12:10:00,55.23,55.27,55.22,55.24,6700.0,48.6125,48.6477,48.6037,48.6213,6700.0
2017-05-18 12:20:00,55.25,55.32,55.24,55.3,5964.0,48.6301,48.6917,48.6213,48.6741,5964.0
2017-05-18 12:30:00,55.28,55.34,55.26,55.27,6326.0,48.6565,48.7093,48.6389,48.6477,6326.0
2017-05-18 12:40:00,55.28,55.28,55.23,55.25,4412.0,48.6565,48.6565,48.6125,48.6301,4412.0
2017-05-18 12:50:00,55.25,55.27,55.2,55.26,11237.0,48.6301,48.6477,48.5861,48.6389,11237.0
2017-05-18 13:00:00,55.26,55.29,55.2,55.2,5184.0,48.6389,48.6653,48.5861,48.5861,5184.0
2017-05-18 13:10:00,55.19,55.26,55.19,55.25,8389.0,48.5773,48.6389,48.5773,48.6301,8389.0
2017-05-18 13:20:00,55.25,55.29,55.24,55.25,7080.0,48.6301,48.6653,48.6213,48.6301,7080.0
2017-05-18 13:30:00,55.26,55.31,55.24,55.29,6511.0,48.6389,48.6829,48.6213,48.6653,6511.0
2017-05-18 13:40:00,55.29,55.31,55.25,55.25,4786.0,48.6653,48.6829,48.6301,48.6301,4786.0
2017-05-18 13:50:00,55.27,55.38,55.27,55.38,10300.0,48.6477,48.7445,48.6477,48.7445,10300.0
2017-05-18 14:00:00,55.35,55.54,55.35,55.54,7987.0,48.7181,48.8853,48.7181,48.8853,7987.0
2017-05-18 14:10:00,55.53,55.53,55.43,55.47,7642.0,48.8765,48.8765,48.7885,48.8237,7642.0
2017-05-18 14:20:00,55.48,55.52,55.45,55.51,6878.0,48.8325,48.8677,48.8061,48.8589,6878.0
2017-05-18 14:30:00,55.51,55.59,55.51,55.56,11245.0,48.8589,48.9293,48.8589,48.9029,11245.0
2017-05-18 14:40:00,55.56,55.59,55.56,55.58,7900.0,48.9029,48.9293,48.9029,48.9205,7900.0
2017-05-18 14:50:00,55.58,55.59,55.51,55.52,8892.0,48.9205,48.9293,48.8589,48.8677,8892.0
2017-05-18 15:00:00,55.52,55.52,55.42,55.49,14558.0,48.8677,48.8677,48.7797,48.8413,14558.0
2017-05-18 15:10:00,55.48,55.5,55.37,55.4,19213.0,48.8325,48.8501,48.7357,48.7621,19213.0
2017-05-18 15:20:00,55.4,55.41,55.34,55.38,19978.0,48.7621,48.7709,48.7093,48.7445,19978.0
2017-05-18 15:30:00,55.39,55.4,55.31,55.38,27477.0,48.7533,48.7621,48.6829,48.7445,27477.0
2017-05-18 15:40:00,55.38,55.51,55.3,55.5,62774.0,48.7445,48.8589,48.6741,48.8501,62774.0
2017-05-18 15:50:00,55.49,55.52,55.36,55.38,97154.0,48.8413,48.8677,48.7269,48.7445,97154.0
2017-05-19 09:30:00,55.32,55.66,55.27,55.5,72000.0,48.6917,48.991,48.6477,48.8501,72000.0
2017-05-19 09:40:00,55.49,55.58,55.44,55.57,27469.0,48.8413,48.9205,48.7973,48.9117,27469.0
2017-05-19 09:50:00,55.58,55.66,55.53,55.54,16984.0,48.9205,48.991,48.8765,48.8853,16984.0
2017-05-19 10:00:00,55.55,55.62,55.47,55.5,7973.0,48.8941,48.9557,48.8237,48.8501,7973.0
2017-05-19 10:10:00,55.5,55.56,55.49,55.55,12716.0,48.8501,48.9029,48.8413,48.8941,12716.0
2017-05-19 10:20:00,55.55,55.64,55.53,55.6,18557.0,48.8941,48.9733,48.8765,48.9381,18557.0
2017-05-19 10:30:00,55.61,55.61,55.54,55.56,4601.0,48.9469,48.9469,48.8853,48.9029,4601.0
2017-05-19 10:40:00,55.56,55.66,55.54,55.65,13118.0,48.9029,48.991,48.8853,48.9821,13118.0
2017-05-19 10:50:00,55.65,55.65,55.58,55.63,8932.0,48.9821,48.9821,48.9205,48.9645,8932.0
2017-05-19 11:00:00,55.62,55.65,55.52,55.58,19871.0,48.9557,48.9821,48.8677,48.9205,19871.0
2017-05-19 11:10:00,55.58,55.63,55.56,55.56,6808.0,48.9205,48.9645,48.9029,48.9029,6808.0
2017-05-19 11:20:00,55.58,55.62,55.55,55.62,14003.0,48.9205,48.9557,48.8941,48.9557,14003.0
2017-05-19 11:30:00,55.63,55.63,55.55,55.6,5269.0,48.9645,48.9645,48.8941,48.9381,5269.0
2017-05-19 11:40:00,55.6,55.61,55.56,55.58,7760.0,48.9381,48.9469,48.9029,48.9205,7760.0
2017-05-19 11:50:00,55.58,55.64,55.57,55.62,15121.0,48.9205,48.9733,48.9117,48.9557,15121.0
2017-05-19 12:00:00,55.63,55.69,55.63,55.68,10936.0,48.9645,49.0174,48.9645,49.0086,10936.0
2017-05-19 12:10:00,55.67,55.72,55.66,55.72,10685.0,48.9998,49.0438,48.991,49.0438,10685.0
2017-05-19 12:20:00,55.72,55.79,55.71,55.77,8678.0,49.0438,49.1054,49.035,49.0878,8678.0
2017-05-19 12:30:00,55.77,55.86,55.77,55.83,10902.0,49.0878,49.167,49.0878,49.1406,10902.0
2017-05-19 12:40:00,55.82,55.83,55.81,55.83,7826.0,49.1318,49.1406,49.123,49.1406,7826.0
2017-05-19 12:50:00,55.83,55.84,55.78,55.78,9116.0,49.1406,49.1494,49.0966,49.0966,9116.0
2017-05-19 13:00:00,55.76,55.78,55.69,55.7,11917.0,49.079,49.0966,49.0174,49.0262,11917.0
2017-05-19 13:10:00,55.71,55.71,55.7,55.71,5200.0,49.035,49.035,49.0262,49.035,5200.0
2017-05-19 13:20:00,55.7,55.73,55.69,55.72,14802.0,49.0262,49.0526,49.0174,49.0438,14802.0
2017-05-19 13:30:00,55.72,55.73,55.7,55.72,7882.0,49.0438,49.0526,49.0262,49.0438,7882.0
2017-05-19 13:40:00,55.72,55.75,55.69,55.73,11179.0,49.0438,49.0702,49.0174,49.0526,11179.0
2017-05-19 13:50:00,55.75,55.76,55.74,55.76,7883.0,49.0702,49.079,49.0614,49.079,7883.0
2017-05-19 14:00:00,55.75,55.79,55.75,55.78,15265.0,49.0702,49.1054,49.0702,49.0966,15265.0
2017-05-19 14:10:00,55.77,55.82,55.76,55.81,12965.0,49.0878,49.1318,49.079,49.123,12965.0
2017-05-19 14:20:00,55.8,55.81,55.78,55.81,10488.0,49.1142,49.123,49.0966,49.123,10488.0
2017-05-19 14:30:00,55.8,55.88,55.8,55.87,13352.0,49.1142,49.1846,49.1142,49.1758,13352.0
2017-05-19 14:40:00,55.88,55.94,55.86,55.86,16667.0,49.1846,49.2374,49.167,49.167,16667.0
2017-05-19 14:50:00,55.86,55.87,55.81,55.81,14774.0,49.167,49.1758,49.123,49.123,14774.0
2017-05-19 15:00:00,55.83,55.84,55.63,55.63,17084.0,49.1406,49.1494,48.9645,48.9645,17084.0
2017-05-19 15:10:00,55.64,55.69,55.6,55.65,27527.0,48.9733,49.0174,48.9381,48.9821,27527.0
2017-05-19 15:20:00,55.64,55.69,55.6,55.65,44624.0,48.9733,49.0174,48.9381,48.9821,44624.0
2017-05-19 15:30:00,55.63,55.69,55.6,55.68,39601.0,48.9645,49.0174,48.9381,49.0086,39601.0
2017-05-19 15:40:00,55.68,55.7,55.63,55.67,39414.0,49.0086,49.0262,48.9645,48.9998,39414.0
2017-05-19 15:50:00,55.68,55.8,55.67,55.76,165897.0,49.0086,49.1142,48.9998,49.079,165897.0
2017-05-22 09:30:00,55.9,55.97,55.66,55.95,17165.0,49.2022,49.2638,48.991,49.2462,17165.0
2017-05-22 09:40:00,55.96,55.96,55.89,55.92,10431.0,49.255,49.255,49.1934,49.2198,10431.0
2017-05-22 09:50:00,55.93,56.14,55.91,56.13,10598.0,49.2286,49.4134,49.211,49.4046,10598.0
2017-05-22 10:00:00,56.13,56.19,56.06,56.06,9717.0,49.4046,49.4574,49.343,49.343,9717.0
2017-05-22 10:10:00,56.06,56.08,56.02,56.03,7502.0,49.343,49.3606,49.3078,49.3166,7502.0
2017-05-22 10:20:00,56.02,56.02,55.9,55.98,4843.0,49.3078,49.3078,49.2022,49.2726,4843.0
2017-05-22 10:30:00,55.99,56.0,55.89,56.0,5284.0,49.2814,49.2902,49.1934,49.2902,5284.0
2017-05-22 10:40:00,56.0,56.01,55.92,55.92,8574.0,49.2902,49.299,49.2198,49.2198,8574.0
2017-05-22 10:50:00,55.93,55.95,55.89,55.95,12446.0,49.2286,49.2462,49.1934,49.2462,12446.0
2017-05-22 11:00:00,55.94,55.95,55.89,55.9,10133.0,49.2374,49.2462,49.1934,49.2022,10133.0
2017-05-22 11:10:00,55.9,55.93,55.86,55.92,11659.0,49.2022,49.2286,49.167,49.2198,11659.0
2017-05-22 11:20:00,55.93,55.96,55.91,55.94,5779.0,49.2286,49.255,49.211,49.2374,5779.0
2017-05-22 11:30:00,55.95,56.02,55.93,56.0,7634.0,49.2462,49.3078,49.2286,49.2902,7634.0
2017-05-22 11:40:00,55.99,56.05,55.99,56.02,6759.0,49.2814,49.3342,49.2814,49.3078,6759.0
2017-05-22 11:50:00,56.01,56.02,55.97,55.99,5210.0,49.299,49.3078,49.2638,49.2814,5210.0
2017-05-22 12:00:00,55.99,56.04,55.99,56.04,8554.0,49.2814,49.3254,49.2814,49.3254,8554.0
2017-05-22 12:10:00,56.05,56.13,56.05,56.11,4572.0,49.3342,49.4046,49.3342,49.387,4572.0
2017-05-22 12:20:00,56.11,56.14,56.09,56.11,2592.0,49.387,49.4134,49.3694,49.387,2592.0
2017-05-22 12:30:00,56.1,56.1,56.05,56.05,3351.0,49.3782,49.3782,49.3342,49.3342,3351.0
2017-05-22 12:40:00,56.06,56.11,56.05,56.08,7779.0,49.343,49.387,49.3342,49.3606,7779.0
2017-05-22 12:50:00,56.07,56.08,56.05,56.06,7946.0,49.3518,49.3606,49.3342,49.343,7946.0
2017-05-22 13:00:00,56.07,56.07,56.03,56.06,10919.0,49.3518,49.3518,49.3166,49.343,10919.0
2017-05-22 13:10:00,56.07,56.1,56.05,56.06,4004.0,49.3518,49.3782,49.3342,49.343,4004.0
2017-05-22 13:20:00,56.05,56.09,56.03,56.08,19814.0,49.3342,49.3694,49.3166,49.3606,19814.0
2017-05-22 13:30:00,56.09,56.09,56.04,56.04,4855.0,49.3694,49.3694,49.3254,49.3254,4855.0
2017-05-22 13:40:00,56.04,56.09,56.04,56.09,5642.0,49.3254,49.3694,49.3254,49.3694,5642.0
2017-05-22 13:50:00,56.09,56.1,56.07,56.09,8817.0,49.3694,49.3782,49.3518,49.3694,8817.0
2017-05-22 14:00:00,56.09,56.12,56.09,56.1,9607.0,49.3694,49.3958,49.3694,49.3782,9607.0
2017-05-22 14:10:00,56.11,56.16,56.11,56.13,6110.0,49.387,49.431,49.387,49.4046,6110.0
2017-05-22 14:20:00,56.13,56.14,56.09,56.1,11040.0,49.4046,49.4134,49.3694,49.3782,11040.0
2017-05-22 14:30:00,56.11,56.17,56.11,56.16,21589.0,49.387,49.4398,49.387,49.431,21589.0
2017-05-22 14:40:00,56.16,56.17,56.13,56.17,15239.0,49.431,49.4398,49.4046,49.4398,15239.0
2017-05-22 14:50:00,56.17,56.18,56.12,56.13,11767.0,49.4398,49.4486,49.3958,49.4046,11767.0
2017-05-22 15:00:00,56.12,56.16,56.11,56.16,15458.0,49.3958,49.431,49.387,49.431,15458.0
2017-05-22 15:10:00,56.15,56.17,56.14,56.15,11538.0,49.4222,49.4398,49.4134,49.4222,11538.0
2017-05-22 15:20:00,56.15,56.19,56.14,56.18,17320.0,49.4222,49.4574,49.4134,49.4486,17320.0
2017-05-22 15:30:00,56.19,56.23,56.18,56.21,34813.0,49.4574,49.4927,49.4486,49.4751,34813.0
2017-05-22 15:40:00,56.22,56.3,56.21,56.3,44278.0,49.4839,49.5543,49.4751,49.5543,44278.0
2017-05-22 15:50:00,56.3,56.32,56.25,56.26,107380.0,49.5543,49.5719,49.5103,49.5191,107380.0
2017-05-23 09:30:00,56.28,56.46,56.06,56.12,18035.0,49.5367,49.6951,49.343,49.3958,18035.0
2017-05-23 09:40:00,56.11,56.17,56.09,56.11,9040.0,49.387,49.4398,49.3694,49.387,9040.0
2017-05-23 09:50:00,56.12,56.19,56.12,56.14,4779.0,49.3958,49.4574,49.3958,49.4134,4779.0
2017-05-23 10:00:00,56.14,56.38,56.13,56.37,44038.0,49.4134,49.6247,49.4046,49.6159,44038.0
2017-05-23 10:10:00,56.38,56.43,56.34,56.41,10957.0,49.6247,49.6687,49.5895,49.6511,10957.0
2017-05-23 10:20:00,56.42,56.49,56.42,56.48,11467.0,49.6599,49.7215,49.6599,49.7127,11467.0
2017-05-23 10:30:00,56.48,56.62,56.48,56.62,44004.0,49.7127,49.8359,49.7127,49.8359,44004.0
2017-05-23 10:40:00,56.63,56.66,56.53,56.55,65612.0,49.8447,49.8711,49.7567,49.7743,65612.0
2017-05-23 10:50:00,56.55,56.56,56.49,56.49,10980.0,49.7743,49.7831,49.7215,49.7215,10980.0
2017-05-23 11:00:00,56.5,56.51,56.42,56.42,14321.0,49.7303,49.7391,49.6599,49.6599,14321.0
2017-05-23 11:10:00,56.42,56.43,56.38,56.4,13040.0,49.6599,49.6687,49.6247,49.6423,13040.0
2017-05-23 11:20:00,56.4,56.44,56.38,56.44,15843.0,49.6423,49.6775,49.6247,49.6775,15843.0
2017-05-23 11:30:00,56.46,56.52,56.44,56.52,10444.0,49.6951,49.7479,49.6775,49.7479,10444.0
2017-05-23 11:40:00,56.52,56.56,56.52,56.55,10153.0,49.7479,49.7831,49.7479,49.7743,10153.0
2017-05-23 11:50:00,56.56,56.57,56.47,56.48,7349.0,49.7831,49.7919,49.7039,49.7127,7349.0
2017-05-23 12:00:00,56.46,56.56,56.46,56.56,7522.0,49.6951,49.7831,49.6951,49.7831,7522.0
2017-05-23 12:10:00,56.57,56.58,56.54,56.56,5998.0,49.7919,49.8007,49.7655,49.7831,5998.0
2017-05-23 12:20:00,56.56,56.57,56.49,56.5,7711.0,49.7831,49.7919,49.7215,49.7303,7711.0
2017-05-23 12:30:00,56.5,56.53,56.49,56.53,6154.0,49.7303,49.7567,49.7215,49.7567,6154.0
2017-05-23 12:40:00,56.53,56.54,56.5,56.53,9186.0,49.7567,49.7655,49.7303,49.7567,9186.0
2017-05-23 12:50:00,56.53,56.53,56.52,56.53,7568.0,49.7567,49.7567,49.7479,49.7567,7568.0
2017-05-23 13:00:00,56.51,56.56,56.51,56.55,7839.0,49.7391,49.7831,49.7391,49.7743,7839.0
2017-05-23 13:10:00,56.55,56.59,56.54,56.59,6584.0,49.7743,49.8095,49.7655,49.8095,6584.0
2017-05-23 13:20:00,56.59,56.6,56.57,56.6,11942.0,49.8095,49.8183,49.7919,49.8183,11942.0
2017-05-23 13:30:00,56.58,56.6,56.57,56.57,4327.0,49.8007,49.8183,49.7919,49.7919,4327.0
2017-05-23 13:40:00,56.58,56.58,56.53,56.53,5930.0,49.8007,49.8007,49.7567,49.7567,5930.0
2017-05-23 13:50:00,56.54,56.56,56.52,56.56,9408.0,49.7655,49.7831,49.7479,49.7831,9408.0
2017-05-23 14:00:00,56.57,56.63,56.56,56.63,8418.0,49.7919,49.8447,49.7831,49.8447,8418.0
2017-05-23 14:10:00,56.62,56.64,56.59,56.6,9938.0,49.8359,49.8535,49.8095,49.8183,9938.0
2017-05-23 14:20:00,56.61,56.64,56.6,56.61,7292.0,49.8271,49.8535,49.8183,49.8271,7292.0
2017-05-23 14:30:00,56.61,56.66,56.61,56.65,14819.0,49.8271,49.8711,49.8271,49.8623,14819.0
2017-05-23 14:40:00,56.65,56.71,56.65,56.69,15099.0,49.8623,49.9151,49.8623,49.8975,15099.0
2017-05-23 14:50:00,56.69,56.69,56.64,56.68,10359.0,49.8975,49.8975,49.8535,49.8887,10359.0
2017-05-23 15:00:00,56.68,56.74,56.67,56.71,11688.0,49.8887,49.9415,49.8799,49.9151,11688.0
2017-05-23 15:10:00,56.71,56.75,56.71,56.72,22166.0,49.9151,49.9503,49.9151,49.9239,22166.0
2017-05-23 15:20:00,56.72,56.72,56.68,56.68,22742.0,49.9239,49.9239,49.8887,49.8887,22742.0
2017-05-23 15:30:00,56.68,56.69,56.63,56.68,39521.0,49.8887,49.8975,49.8447,49.8887,39521.0
2017-05-23 15:40:00,56.67,56.7,56.66,56.66,39481.0,49.8799,49.9063,49.8711,49.8711,39481.0
2017-05-23 15:50:00,56.66,56.72,56.63,56.7,112708.0,49.8711,49.9239,49.8447,49.9063,112708.0
2017-05-24 09:30:00,56.72,56.74,56.61,56.61,11714.0,49.9239,49.9415,49.8271,49.8271,11714.0
2017-05-24 09:40:00,56.61,56.68,56.58,56.68,5277.0,49.8271,49.8887,49.8007,49.8887,5277.0
2017-05-24 09:50:00,56.7,56.71,56.66,56.69,5280.0,49.9063,49.9151,49.8711,49.8975,5280.0
2017-05-24 10:00:00,56.69,56.7,56.63,56.64,7900.0,49.8975,49.9063,49.8447,49.8535,7900.0
2017-05-24 10:10:00,56.65,56.65,56.52,56.59,14506.0,49.8623,49.8623,49.7479,49.8095,14506.0
2017-05-24 10:20:00,56.6,56.67,56.57,56.66,8385.0,49.8183,49.8799,49.7919,49.8711,8385.0
2017-05-24 10:30:00,56.66,56.66,56.54,56.63,16670.0,49.8711,49.8711,49.7655,49.8447,16670.0
2017-05-24 10:40:00,56.64,56.64,56.54,56.54,14675.0,49.8535,49.8535,49.7655,49.7655,14675.0
2017-05-24 10:50:00,56.56,56.63,56.55,56.62,10800.0,49.7831,49.8447,49.7743,49.8359,10800.0
2017-05-24 11:00:00,56.63,56.64,56.58,56.61,9661.0,49.8447,49.8535,49.8007,49.8271,9661.0
2017-05-24 11:10:00,56.62,56.63,56.55,56.55,9614.0,49.8359,49.8447,49.7743,49.7743,9614.0
2017-05-24 11:20:00,56.56,56.59,56.54,56.58,5199.0,49.7831,49.8095,49.7655,49.8007,5199.0
2017-05-24 11:30:00,56.59,56.62,56.58,56.59,6152.0,49.8095,49.8359,49.8007,49.8095,6152.0
2017-05-24 11:40:00,56.59,56.63,56.59,56.63,2300.0,49.8095,49.8447,49.8095,49.8447,2300.0
2017-05-24 11:50:00,56.64,56.65,56.6,56.6,6116.0,49.8535,49.8623,49.8183,49.8183,6116.0
2017-05-24 12:00:00,56.61,56.61,56.59,56.6,8700.0,49.8271,49.8271,49.8095,49.8183,8700.0
2017-05-24 12:10:00,56.6,56.61,56.58,56.58,4119.0,49.8183,49.8271,49.8007,49.8007,4119.0
2017-05-24 12:20:00,56.59,56.67,56.58,56.67,4162.0,49.8095,49.8799,49.8007,49.8799,4162.0
2017-05-24 12:30:00,56.68,56.68,56.63,56.65,4782.0,49.8887,49.8887,49.8447,49.8623,4782.0
2017-05-24 12:40:00,56.65,56.67,56.63,56.65,5272.0,49.8623,49.8799,49.8447,49.8623,5272.0
2017-05-24 12:50:00,56.66,56.67,56.64,56.64,2502.0,49.8711,49.8799,49.8535,49.8535,2502.0
2017-05-24 13:00:00,56.65,56.65,56.62,56.64,3320.0,49.8623,49.8623,49.8359,49.8535,3320.0
2017-05-24 13:10:00,56.64,56.65,56.62,56.63,5308.0,49.8535,49.8623,49.8359,49.8447,5308.0
2017-05-24 13:20:00,56.62,56.62,56.55,56.59,3853.0,49.8359,49.8359,49.7743,49.8095,3853.0
2017-05-24 13:30:00,56.59,56.59,56.58,56.59,4616.0,49.8095,49.8095,49.8007,49.8095,4616.0
2017-05-24 13:40:00,56.58,56.59,56.56,56.56,3342.0,49.8007,49.8095,49.7831,49.7831,3342.0
2017-05-24 13:50:00,56.56,56.58,56.55,56.56,3286.0,49.7831,49.8007,49.7743,49.7831,3286.0
2017-05-24 14:00:00,56.57,56.6,56.52,56.59,8348.0,49.7919,49.8183,49.7479,49.8095,8348.0
2017-05-24 14:10:00,56.59,56.69,56.57,56.67,7132.0,49.8095,49.8975,49.7919,49.8799,7132.0
2017-05-24 14:20:00,56.68,56.7,56.65,56.69,3458.0,49.8887,49.9063,49.8623,49.8975,3458.0
2017-05-24 14:30:00,56.68,56.69,56.64,56.67,10543.0,49.8887,49.8975,49.8535,49.8799,10543.0
2017-05-24 14:40:00,56.67,56.72,56.67,56.72,3100.0,49.8799,49.9239,49.8799,49.9239,3100.0
2017-05-24 14:50:00,56.7,56.77,56.69,56.76,21362.0,49.9063,49.968,49.8975,49.9592,21362.0
2017-05-24 15:00:00,56.76,56.78,56.75,56.77,16597.0,49.9592,49.9768,49.9503,49.968,16597.0
2017-05-24 15:10:00,56.76,56.82,56.76,56.81,16600.0,49.9592,50.012,49.9592,50.0032,16600.0
2017-05-24 15:20:00,56.81,56.84,56.8,56.82,16985.0,50.0032,50.0296,49.9944,50.012,16985.0
2017-05-24 15:30:00,56.81,56.89,56.81,56.86,18174.0,50.0032,50.0736,50.0032,50.0472,18174.0
2017-05-24 15:40:00,56.86,56.91,56.86,56.91,29610.0,50.0472,50.0912,50.0472,50.0912,29610.0
2017-05-24 15:50:00,56.91,56.91,56.83,56.84,40300.0,50.0912,50.0912,50.0208,50.0296,40300.0
2017-05-25 09:30:00,57.0,57.0,56.82,56.98,14369.0,50.1704,50.1704,50.012,50.1528,14369.0
2017-05-25 09:40:00,56.99,57.13,56.99,57.08,14491.0,50.1616,50.2848,50.1616,50.2408,14491.0
2017-05-25 09:50:00,57.05,57.11,56.94,56.95,9904.0,50.2144,50.2672,50.1176,50.1264,9904.0
2017-05-25 10:00:00,56.98,57.12,56.97,57.11,19763.0,50.1528,50.276,50.144,50.2672,19763.0
2017-05-25 10:10:00,57.09,57.11,57.01,57.07,25476.0,50.2496,50.2672,50.1792,50.232,25476.0
2017-05-25 10:20:00,57.08,57.15,57.07,57.12,5019.0,50.2408,50.3024,50.232,50.276,5019.0
2017-05-25 10:30:00,57.12,57.19,57.12,57.17,6568.0,50.276,50.3376,50.276,50.32,6568.0
2017-05-25 10:40:00,57.18,57.23,57.14,57.19,12907.0,50.3288,50.3728,50.2936,50.3376,12907.0
2017-05-25 10:50:00,57.18,57.21,57.14,57.14,6352.0,50.3288,50.3552,50.2936,50.2936,6352.0
2017-05-25 11:00:00,57.14,57.23,57.14,57.23,9163.0,50.2936,50.3728,50.2936,50.3728,9163.0
2017-05-25 11:10:00,57.24,57.26,57.18,57.24,7749.0,50.3816,50.3992,50.3288,50.3816,7749.0
2017-05-25 11:20:00,57.26,57.28,57.22,57.27,8394.0,50.3992,50.4168,50.364,50.408,8394.0
2017-05-25 11:30:00,57.29,57.29,57.23,57.27,7852.0,50.4256,50.4256,50.3728,50.408,7852.0
2017-05-25 11:40:00,57.26,57.29,57.22,57.25,9524.0,50.3992,50.4256,50.364,50.3904,9524.0
2017-05-25 11:50:00,57.24,57.27,57.22,57.24,10481.0,50.3816,50.408,50.364,50.3816,10481.0
2017-05-25 12:00:00,57.25,57.35,57.22,57.31,24210.0,50.3904,50.4785,50.364,50.4433,24210.0
2017-05-25 12:10:00,57.31,57.36,57.29,57.36,8036.0,50.4433,50.4873,50.4256,50.4873,8036.0
2017-05-25 12:20:00,57.37,57.39,57.32,57.34,9757.0,50.4961,50.5137,50.4521,50.4697,9757.0
2017-05-25 12:30:00,57.34,57.36,57.31,57.32,6500.0,50.4697,50.4873,50.4433,50.4521,6500.0
2017-05-25 12:40:00,57.33,57.34,57.3,57.32,4862.0,50.4609,50.4697,50.4344,50.4521,4862.0
2017-05-25 12:50:00,57.33,57.34,57.3,57.33,6582.0,50.4609,50.4697,50.4344,50.4609,6582.0
2017-05-25 13:00:00,57.34,57.36,57.33,57.33,11667.0,50.4697,50.4873,50.4609,50.4609,11667.0
2017-05-25 13:10:00,57.33,57.36,57.33,57.36,5400.0,50.4609,50.4873,50.4609,50.4873,5400.0
2017-05-25 13:20:00,57.36,57.38,57.33,57.37,7201.0,50.4873,50.5049,50.4609,50.4961,7201.0
2017-05-25 13:30:00,57.37,57.37,57.3,57.33,5010.0,50.4961,50.4961,50.4344,50.4609,5010.0
2017-05-25 13:40:00,57.32,57.34,57.3,57.32,7099.0,50.4521,50.4697,50.4344,50.4521,7099.0
2017-05-25 13:50:00,57.33,57.38,57.31,57.37,7452.0,50.4609,50.5049,50.4433,50.4961,7452.0
2017-05-25 14:00:00,57.36,57.39,57.34,57.37,6763.0,50.4873,50.5137,50.4697,50.4961,6763.0
2017-05-25 14:10:00,57.36,57.37,57.34,57.35,11219.0,50.4873,50.4961,50.4697,50.4785,11219.0
2017-05-25 14:20:00,57.33,57.4,57.33,57.37,14538.0,50.4609,50.5225,50.4609,50.4961,14538.0
2017-05-25 14:30:00,57.36,57.4,57.35,57.39,8497.0,50.4873,50.5225,50.4785,50.5137,8497.0
2017-05-25 14:40:00,57.39,57.45,57.36,57.43,14057.0,50.5137,50.5665,50.4873,50.5489,14057.0
2017-05-25 14:50:00,57.43,57.43,57.37,57.41,8867.0,50.5489,50.5489,50.4961,50.5313,8867.0
2017-05-25 15:00:00,57.41,57.42,57.36,57.38,11092.0,50.5313,50.5401,50.4873,50.5049,11092.0
2017-05-25 15:10:00,57.38,57.39,57.36,57.37,11509.0,50.5049,50.5137,50.4873,50.4961,11509.0
2017-05-25 15:20:00,57.38,57.42,57.31,57.41,21570.0,50.5049,50.5401,50.4433,50.5313,21570.0
2017-05-25 15:30:00,57.4,57.45,57.39,57.45,21466.0,50.5225,50.5665,50.5137,50.5665,21466.0
2017-05-25 15:40:00,57.45,57.55,57.43,57.55,42191.0,50.5665,50.6545,50.5489,50.6545,42191.0
2017-05-25 15:50:00,57.54,57.57,57.47,57.55,153537.0,50.6457,50.6721,50.5841,50.6545,153537.0
2017-05-26 09:30:00,57.42,57.49,57.16,57.43,41323.0,50.5401,50.6017,50.3112,50.5489,41323.0
2017-05-26 09:40:00,57.45,57.45,57.35,57.41,21253.0,50.5665,50.5665,50.4785,50.5313,21253.0
2017-05-26 09:50:00,57.41,57.44,57.27,57.36,18157.0,50.5313,50.5577,50.408,50.4873,18157.0
2017-05-26 10:00:00,57.35,57.53,57.35,57.53,32137.0,50.4785,50.6369,50.4785,50.6369,32137.0
2017-05-26 10:10:00,57.52,57.54,57.42,57.46,21564.0,50.6281,50.6457,50.5401,50.5753,21564.0
2017-05-26 10:20:00,57.44,57.46,57.35,57.39,24417.0,50.5577,50.5753,50.4785,50.5137,24417.0
2017-05-26 10:30:00,57.39,57.4,57.36,57.39,11455.0,50.5137,50.5225,50.4873,50.5137,11455.0
2017-05-26 10:40:00,57.39,57.44,57.39,57.39,16317.0,50.5137,50.5577,50.5137,50.5137,16317.0
2017-05-26 10:50:00,57.4,57.4,57.28,57.31,19786.0,50.5225,50.5225,50.4168,50.4433,19786.0
2017-05-26 11:00:00,57.3,57.36,57.27,57.34,10560.0,50.4344,50.4873,50.408,50.4697,10560.0
2017-05-26 11:10:00,57.32,57.33,57.27,57.27,5954.0,50.4521,50.4609,50.408,50.408,5954.0
2017-05-26 11:20:00,57.27,57.34,57.27,57.33,25258.0,50.408,50.4697,50.408,50.4609,25258.0
2017-05-26 11:30:00,57.32,57.33,57.28,57.3,17544.0,50.4521,50.4609,50.4168,50.4344,17544.0
2017-05-26 11:40:00,57.31,57.33,57.29,57.32,11961.0,50.4433,50.4609,50.4256,50.4521,11961.0
2017-05-26 11:50:00,57.34,57.35,57.29,57.33,13485.0,50.4697,50.4785,50.4256,50.4609,13485.0
2017-05-26 12:00:00,57.33,57.39,57.32,57.38,27452.0,50.4609,50.5137,50.4521,50.5049,27452.0
2017-05-26 12:10:00,57.38,57.39,57.34,57.37,9583.0,50.5049,50.5137,50.4697,50.4961,9583.0
2017-05-26 12:20:00,57.36,57.42,57.36,57.39,10497.0,50.4873,50.5401,50.4873,50.5137,10497.0
2017-05-26 12:30:00,57.39,57.44,57.39,57.43,11731.0,50.5137,50.5577,50.5137,50.5489,11731.0
2017-05-26 12:40:00,57.43,57.47,57.43,57.46,7914.0,50.5489,50.5841,50.5489,50.5753,7914.0
2017-05-26 12:50:00,57.46,57.47,57.4,57.42,7372.0,50.5753,50.5841,50.5225,50.5401,7372.0
2017-05-26 13:00:00,57.42,57.44,57.38,57.44,10081.0,50.5401,50.5577,50.5049,50.5577,10081.0
2017-05-26 13:10:00,57.45,57.45,57.39,57.39,9619.0,50.5665,50.5665,50.5137,50.5137,9619.0
2017-05-26 13:20:00,57.39,57.4,57.37,57.38,6218.0,50.5137,50.5225,50.4961,50.5049,6218.0
2017-05-26 13:30:00,57.38,57.4,57.37,57.39,12455.0,50.5049,50.5225,50.4961,50.5137,12455.0
2017-05-26 13:40:00,57.4,57.43,57.39,57.43,8616.0,50.5225,50.5489,50.5137,50.5489,8616.0
2017-05-26 13:50:00,57.43,57.45,57.41,57.45,13271.0,50.5489,50.5665,50.5313,50.5665,13271.0
2017-05-26 14:00:00,57.44,57.45,57.39,57.4,9324.0,50.5577,50.5665,50.5137,50.5225,9324.0
2017-05-26 14:10:00,57.41,57.44,57.4,57.42,9866.0,50.5313,50.5577,50.5225,50.5401,9866.0
2017-05-26 14:20:00,57.41,57.43,57.4,57.42,18050.0,50.5313,50.5489,50.5225,50.5401,18050.0
2017-05-26 14:30:00,57.42,57.42,57.36,57.37,8797.0,50.5401,50.5401,50.4873,50.4961,8797.0
2017-05-26 14:40:00,57.36,57.38,57.34,57.35,18957.0,50.4873,50.5049,50.4697,50.4785,18957.0
2017-05-26 14:50:00,57.34,57.38,57.31,57.37,17956.0,50.4697,50.5049,50.4433,50.4961,17956.0
2017-05-26 15:00:00,57.36,57.38,57.27,57.27,15548.0,50.4873,50.5049,50.408,50.408,15548.0
2017-05-26 15:10:00,57.28,57.3,57.26,57.26,18523.0,50.4168,50.4344,50.3992,50.3992,18523.0
2017-05-26 15:20:00,57.26,57.26,57.2,57.21,17428.0,50.3992,50.3992,50.3464,50.3552,17428.0
2017-05-26 15:30:00,57.2,57.21,57.18,57.19,26481.0,50.3464,50.3552,50.3288,50.3376,26481.0
2017-05-26 15:40:00,57.19,57.2,57.13,57.13,20740.0,50.3376,50.3464,50.2848,50.2848,20740.0
2017-05-26 15:50:00,57.13,57.15,57.1,57.12,86364.0,50.2848,50.3024,50.2584,50.276,86364.0
2017-05-30 09:30:00,56.81,57.15,56.81,57.06,36731.0,50.0032,50.3024,50.0032,50.2232,36731.0
2017-05-30 09:40:00,57.02,57.02,56.9,56.9,15222.0,50.188,50.188,50.0824,50.0824,15222.0
2017-05-30 09:50:00,56.93,56.93,56.77,56.78,9340.0,50.1088,50.1088,49.968,49.9768,9340.0
2017-05-30 10:00:00,56.77,56.81,56.7,56.74,7969.0,49.968,50.0032,49.9063,49.9415,7969.0
2017-05-30 10:10:00,56.77,56.77,56.69,56.7,13111.0,49.968,49.968,49.8975,49.9063,13111.0
2017-05-30 10:20:00,56.69,56.72,56.62,56.64,8618.0,49.8975,49.9239,49.8359,49.8535,8618.0
2017-05-30 10:30:00,56.67,56.7,56.64,56.69,10298.0,49.8799,49.9063,49.8535,49.8975,10298.0
2017-05-30 10:40:00,56.68,56.73,56.57,56.58,12135.0,49.8887,49.9327,49.7919,49.8007,12135.0
2017-05-30 10:50:00,56.57,56.62,56.55,56.56,12314.0,49.7919,49.8359,49.7743,49.7831,12314.0
2017-05-30 11:00:00,56.57,56.65,56.56,56.61,85635.0,49.7919,49.8623,49.7831,49.8271,85635.0
2017-05-30 11:10:00,56.6,56.61,56.56,56.59,10328.0,49.8183,49.8271,49.7831,49.8095,10328.0
2017-05-30 11:20:00,56.59,56.61,56.58,56.58,12446.0,49.8095,49.8271,49.8007,49.8007,12446.0
2017-05-30 11:30:00,56.59,56.68,56.58,56.67,7325.0,49.8095,49.8887,49.8007,49.8799,7325.0
2017-05-30 11:40:00,56.66,56.75,56.63,56.75,12119.0,49.8711,49.9503,49.8447,49.9503,12119.0
2017-05-30 11:50:00,56.76,56.76,56.68,56.68,4061.0,49.9592,49.9592,49.8887,49.8887,4061.0
2017-05-30 12:00:00,56.7,56.76,56.68,56.73,8302.0,49.9063,49.9592,49.8887,49.9327,8302.0
2017-05-30 12:10:00,56.72,56.76,56.7,56.75,21112.0,49.9239,49.9592,49.9063,49.9503,21112.0
2017-05-30 12:20:00,56.75,56.83,56.75,56.82,3400.0,49.9503,50.0208,49.9503,50.012,3400.0
2017-05-30 12:30:00,56.82,56.87,56.82,56.86,5264.0,50.012,50.056,50.012,50.0472,5264.0
2017-05-30 12:40:00,56.87,56.98,56.86,56.98,20642.0,50.056,50.1528,50.0472,50.1528,20642.0
2017-05-30 12:50:00,56.98,57.06,56.97,57.05,39403.0,50.1528,50.2232,50.144,50.2144,39403.0
2017-05-30 13:00:00,57.06,57.09,56.93,56.98,27688.0,50.2232,50.2496,50.1088,50.1528,27688.0
2017-05-30 13:10:00,56.97,56.98,56.95,56.96,7129.0,50.144,50.1528,50.1264,50.1352,7129.0
2017-05-30 13:20:00,56.96,56.99,56.93,56.96,7516.0,50.1352,50.1616,50.1088,50.1352,7516.0
2017-05-30 13:30:00,56.96,57.01,56.95,56.97,6811.0,50.1352,50.1792,50.1264,50.144,6811.0
2017-05-30 13:40:00,56.97,56.97,56.9,56.9,20810.0,50.144,50.144,50.0824,50.0824,20810.0
2017-05-30 13:50:00,56.9,56.94,56.89,56.91,5302.0,50.0824,50.1176,50.0736,50.0912,5302.0
2017-05-30 14:00:00,56.91,56.96,56.9,56.96,11416.0,50.0912,50.1352,50.0824,50.1352,11416.0
2017-05-30 14:10:00,56.96,57.01,56.96,57.0,14843.0,50.1352,50.1792,50.1352,50.1704,14843.0
2017-05-30 14:20:00,57.0,57.02,56.99,56.99,76095.0,50.1704,50.188,50.1616,50.1616,76095.0
2017-05-30 14:30:00,57.0,57.03,56.92,56.95,28292.0,50.1704,50.1968,50.1,50.1264,28292.0
2017-05-30 14:40:00,56.95,56.95,56.89,56.93,11306.0,50.1264,50.1264,50.0736,50.1088,11306.0
2017-05-30 14:50:00,56.95,56.95,56.9,56.94,16276.0,50.1264,50.1264,50.0824,50.1176,16276.0
2017-05-30 15:00:00,56.94,56.98,56.93,56.97,20514.0,50.1176,50.1528,50.1088,50.144,20514.0
2017-05-30 15:10:00,56.97,56.99,56.95,56.96,13597.0,50.144,50.1616,50.1264,50.1352,13597.0
2017-05-30 15:20:00,56.95,56.96,56.9,56.94,16796.0,50.1264,50.1352,50.0824,50.1176,16796.0
2017-05-30 15:30:00,56.94,56.96,56.92,56.95,18240.0,50.1176,50.1352,50.1,50.1264,18240.0
2017-05-30 15:40:00,56.94,57.01,56.94,56.98,35625.0,50.1176,50.1792,50.1176,50.1528,35625.0
2017-05-30 15:50:00,56.98,57.0,56.94,56.96,87234.0,50.1528,50.1704,50.1176,50.1352,87234.0
2017-05-31 09:30:00,56.81,56.94,56.78,56.81,20705.0,50.3469,50.4621,50.3203,50.3469,20705.0
2017-05-31 09:40:00,56.8,56.8,56.69,56.73,4452.0,50.3381,50.3381,50.2406,50.276,4452.0
2017-05-31 09:50:00,56.71,56.73,56.4,56.4,18425.0,50.2583,50.276,49.9836,49.9836,18425.0
2017-05-31 10:00:00,56.39,56.61,56.36,56.58,9713.0,49.9747,50.1697,49.9481,50.1431,9713.0
2017-05-31 10:10:00,56.6,56.7,56.55,56.7,5744.0,50.1608,50.2494,50.1165,50.2494,5744.0
2017-05-31 10:20:00,56.7,56.7,56.61,56.63,11500.0,50.2494,50.2494,50.1697,50.1874,11500.0
2017-05-31 10:30:00,56.63,56.63,56.55,56.57,12663.0,50.1874,50.1874,50.1165,50.1342,12663.0
2017-05-31 10:40:00,56.58,56.64,56.5,56.61,32694.0,50.1431,50.1963,50.0722,50.1697,32694.0
2017-05-31 10:50:00,56.6,56.68,56.54,56.54,64072.0,50.1608,50.2317,50.1076,50.1076,64072.0
2017-05-31 11:00:00,56.55,56.55,56.46,56.46,10065.0,50.1165,50.1165,50.0367,50.0367,10065.0
2017-05-31 11:10:00,56.46,56.49,56.43,56.47,13484.0,50.0367,50.0633,50.0101,50.0456,13484.0
2017-05-31 11:20:00,56.46,56.51,56.41,56.42,10398.0,50.0367,50.081,49.9924,50.0013,10398.0
2017-05-31 11:30:00,56.42,56.48,56.39,56.4,15006.0,50.0013,50.0545,49.9747,49.9836,15006.0
2017-05-31 11:40:00,56.43,56.55,56.42,56.5,19446.0,50.0101,50.1165,50.0013,50.0722,19446.0
2017-05-31 11:50:00,56.5,56.53,56.48,56.48,12601.0,50.0722,50.0988,50.0545,50.0545,12601.0
2017-05-31 12:00:00,56.49,56.52,56.47,56.47,14659.0,50.0633,50.0899,50.0456,50.0456,14659.0
2017-05-31 12:10:00,56.47,56.49,56.46,56.47,7786.0,50.0456,50.0633,50.0367,50.0456,7786.0
2017-05-31 12:20:00,56.47,56.49,56.44,56.44,7874.0,50.0456,50.0633,50.019,50.019,7874.0
2017-05-31 12:30:00,56.44,56.45,56.42,56.43,6950.0,50.019,50.0279,50.0013,50.0101,6950.0
2017-05-31 12:40:00,56.43,56.44,56.34,56.37,8974.0,50.0101,50.019,49.9304,49.957,8974.0
2017-05-31 12:50:00,56.37,56.41,56.36,56.37,4929.0,49.957,49.9924,49.9481,49.957,4929.0
2017-05-31 13:00:00,56.37,56.39,56.37,56.37,5670.0,49.957,49.9747,49.957,49.957,5670.0
2017-05-31 13:10:00,56.38,56.43,56.37,56.4,8554.0,49.9658,50.0101,49.957,49.9836,8554.0
2017-05-31 13:20:00,56.38,56.4,56.35,56.37,8749.0,49.9658,49.9836,49.9392,49.957,8749.0
2017-05-31 13:30:00,56.37,56.42,56.36,56.4,7870.0,49.957,50.0013,49.9481,49.9836,7870.0
2017-05-31 13:40:00,56.4,56.41,56.37,56.39,5719.0,49.9836,49.9924,49.957,49.9747,5719.0
2017-05-31 13:50:00,56.39,56.44,56.39,56.42,16292.0,49.9747,50.019,49.9747,50.0013,16292.0
2017-05-31 14:00:00,56.42,56.44,56.39,56.43,24107.0,50.0013,50.019,49.9747,50.0101,24107.0
2017-05-31 14:10:00,56.43,56.44,56.35,56.44,25579.0,50.0101,50.019,49.9392,50.019,25579.0
2017-05-31 14:20:00,56.45,56.47,56.43,56.46,29857.0,50.0279,50.0456,50.0101,50.0367,29857.0
2017-05-31 14:30:00,56.46,56.52,56.44,56.5,22711.0,50.0367,50.0899,50.019,50.0722,22711.0
2017-05-31 14:40:00,56.5,56.53,56.48,56.51,20083.0,50.0722,50.0988,50.0545,50.081,20083.0
2017-05-31 14:50:00,56.51,56.52,56.48,56.5,31205.0,50.081,50.0899,50.0545,50.0722,31205.0
2017-05-31 15:00:00,56.5,56.55,56.49,56.51,40984.0,50.0722,50.1165,50.0633,50.081,40984.0
2017-05-31 15:10:00,56.51,56.59,56.49,56.58,25186.0,50.081,50.1519,50.0633,50.1431,25186.0
2017-05-31 15:20:00,56.59,56.69,56.58,56.66,40021.0,50.1519,50.2406,50.1431,50.214,40021.0
2017-05-31 15:30:00,56.66,56.7,56.61,56.64,55619.0,50.214,50.2494,50.1697,50.1963,55619.0
2017-05-31 15:40:00,56.64,56.73,56.64,56.73,68443.0,50.1963,50.276,50.1963,50.276,68443.0
2017-05-31 15:50:00,56.73,56.76,56.69,56.73,170705.0,50.276,50.3026,50.2406,50.276,170705.0
2017-06-01 09:30:00,56.88,56.88,56.76,56.8,28538.0,50.409,50.409,50.3026,50.3381,28538.0
2017-06-01 09:40:00,56.79,56.85,56.74,56.85,15480.0,50.3292,50.3824,50.2849,50.3824,15480.0
2017-06-01 09:50:00,56.85,56.89,56.75,56.75,10147.0,50.3824,50.4178,50.2937,50.2937,10147.0
2017-06-01 10:00:00,56.78,56.78,56.72,56.77,10980.0,50.3203,50.3203,50.2672,50.3115,10980.0
2017-06-01 10:10:00,56.77,56.91,56.77,56.89,12364.0,50.3115,50.4355,50.3115,50.4178,12364.0
2017-06-01 10:20:00,56.89,56.94,56.87,56.91,8626.0,50.4178,50.4621,50.4001,50.4355,8626.0
2017-06-01 10:30:00,56.91,56.94,56.87,56.92,29009.0,50.4355,50.4621,50.4001,50.4444,29009.0
2017-06-01 10:40:00,56.92,56.96,56.9,56.92,16671.0,50.4444,50.4799,50.4267,50.4444,16671.0
2017-06-01 10:50:00,56.91,57.02,56.91,57.02,20302.0,50.4355,50.533,50.4355,50.533,20302.0
2017-06-01 11:00:00,57.02,57.06,57.0,57.0,8710.0,50.533,50.5685,50.5153,50.5153,8710.0
2017-06-01 11:10:00,57.02,57.09,57.01,57.07,21598.0,50.533,50.5951,50.5242,50.5773,21598.0
2017-06-01 11:20:00,57.08,57.11,57.07,57.09,24898.0,50.5862,50.6128,50.5773,50.5951,24898.0
2017-06-01 11:30:00,57.09,57.19,57.08,57.16,76292.0,50.5951,50.6837,50.5862,50.6571,76292.0
2017-06-01 11:40:00,57.16,57.16,57.08,57.16,13418.0,50.6571,50.6571,50.5862,50.6571,13418.0
2017-06-01 11:50:00,57.17,57.19,57.08,57.09,158875.0,50.666,50.6837,50.5862,50.5951,158875.0
2017-06-01 12:00:00,57.09,57.13,57.08,57.09,24972.0,50.5951,50.6305,50.5862,50.5951,24972.0
2017-06-01 12:10:00,57.09,57.12,57.07,57.11,10175.0,50.5951,50.6216,50.5773,50.6128,10175.0
2017-06-01 12:20:00,57.1,57.12,57.08,57.11,13026.0,50.6039,50.6216,50.5862,50.6128,13026.0
2017-06-01 12:30:00,57.11,57.16,57.08,57.08,33047.0,50.6128,50.6571,50.5862,50.5862,33047.0
2017-06-01 12:40:00,57.09,57.15,57.08,57.14,12172.0,50.5951,50.6482,50.5862,50.6394,12172.0
2017-06-01 12:50:00,57.15,57.18,57.13,57.18,6997.0,50.6482,50.6748,50.6305,50.6748,6997.0
2017-06-01 13:00:00,57.18,57.2,57.18,57.18,12856.0,50.6748,50.6925,50.6748,50.6748,12856.0
2017-06-01 13:10:00,57.19,57.2,57.18,57.19,6944.0,50.6837,50.6925,50.6748,50.6837,6944.0
2017-06-01 13:20:00,57.2,57.2,57.16,57.2,17402.0,50.6925,50.6925,50.6571,50.6925,17402.0
2017-06-01 13:30:00,57.19,57.25,57.19,57.23,22462.0,50.6837,50.7369,50.6837,50.7191,22462.0
2017-06-01 13:40:00,57.23,57.23,57.17,57.19,14599.0,50.7191,50.7191,50.666,50.6837,14599.0
2017-06-01 13:50:00,57.19,57.19,57.13,57.14,12586.0,50.6837,50.6837,50.6305,50.6394,12586.0
2017-06-01 14:00:00,57.16,57.18,57.13,57.17,5770.0,50.6571,50.6748,50.6305,50.666,5770.0
2017-06-01 14:10:00,57.18,57.2,57.16,57.16,9037.0,50.6748,50.6925,50.6571,50.6571,9037.0
2017-06-01 14:20:00,57.18,57.24,57.18,57.24,8817.0,50.6748,50.728,50.6748,50.728,8817.0
2017-06-01 14:30:00,57.24,57.25,57.2,57.23,8101.0,50.728,50.7369,50.6925,50.7191,8101.0
2017-06-01 14:40:00,57.23,57.25,57.22,57.24,11450.0,50.7191,50.7369,50.7103,50.728,11450.0
2017-06-01 14:50:00,57.25,57.25,57.21,57.22,17052.0,50.7369,50.7369,50.7014,50.7103,17052.0
2017-06-01 15:00:00,57.22,57.26,57.2,57.23,31164.0,50.7103,50.7457,50.6925,50.7191,31164.0
2017-06-01 15:10:00,57.23,57.28,57.22,57.28,30580.0,50.7191,50.7634,50.7103,50.7634,30580.0
2017-06-01 15:20:00,57.27,57.29,57.25,57.26,26959.0,50.7546,50.7723,50.7369,50.7457,26959.0
2017-06-01 15:30:00,57.26,57.33,57.24,57.32,19752.0,50.7457,50.8078,50.728,50.7989,19752.0
2017-06-01 15:40:00,57.33,57.4,57.32,57.36,47231.0,50.8078,50.8698,50.7989,50.8343,47231.0
2017-06-01 15:50:00,57.36,57.46,57.33,57.46,89144.0,50.8343,50.923,50.8078,50.923,89144.0
2017-06-02 09:30:00,57.33,57.46,57.06,57.44,16602.0,50.8078,50.923,50.5685,50.9052,16602.0
2017-06-02 09:40:00,57.4,57.41,57.26,57.33,6188.0,50.8698,50.8787,50.7457,50.8078,6188.0
2017-06-02 09:50:00,57.35,57.35,57.19,57.24,9039.0,50.8255,50.8255,50.6837,50.728,9039.0
2017-06-02 10:00:00,57.24,57.44,57.22,57.42,6800.0,50.728,50.9052,50.7103,50.8875,6800.0
2017-06-02 10:10:00,57.41,57.42,57.34,57.36,9732.0,50.8787,50.8875,50.8166,50.8343,9732.0
2017-06-02 10:20:00,57.35,57.44,57.32,57.44,5200.0,50.8255,50.9052,50.7989,50.9052,5200.0
2017-06-02 10:30:00,57.44,57.44,57.42,57.44,1344.0,50.9052,50.9052,50.8875,50.9052,1344.0
2017-06-02 10:40:00,57.44,57.49,57.4,57.48,3777.0,50.9052,50.9496,50.8698,50.9407,3777.0
2017-06-02 10:50:00,57.5,57.54,57.49,57.49,7290.0,50.9584,50.9939,50.9496,50.9496,7290.0
2017-06-02 11:00:00,57.49,57.51,57.47,57.49,4513.0,50.9496,50.9673,50.9318,50.9496,4513.0
2017-06-02 11:10:00,57.46,57.5,57.46,57.48,2914.0,50.923,50.9584,50.923,50.9407,2914.0
2017-06-02 11:20:00,57.49,57.49,57.46,57.47,3685.0,50.9496,50.9496,50.923,50.9318,3685.0
2017-06-02 11:30:00,57.47,57.52,57.47,57.51,3395.0,50.9318,50.9761,50.9318,50.9673,3395.0
2017-06-02 11:40:00,57.51,57.54,57.5,57.5,2211.0,50.9673,50.9939,50.9584,50.9584,2211.0
2017-06-02 11:50:00,57.51,57.55,57.5,57.52,8326.0,50.9673,51.0027,50.9584,50.9761,8326.0
2017-06-02 12:00:00,57.5,57.5,57.42,57.43,9285.0,50.9584,50.9584,50.8875,50.8964,9285.0
2017-06-02 12:10:00,57.44,57.46,57.41,57.46,4972.0,50.9052,50.923,50.8787,50.923,4972.0
2017-06-02 12:20:00,57.44,57.45,57.42,57.43,4280.0,50.9052,50.9141,50.8875,50.8964,4280.0
2017-06-02 12:30:00,57.43,57.43,57.41,57.42,21240.0,50.8964,50.8964,50.8787,50.8875,21240.0
2017-06-02 12:40:00,57.42,57.43,57.39,57.41,4938.0,50.8875,50.8964,50.8609,50.8787,4938.0
2017-06-02 12:50:00,57.42,57.44,57.41,57.43,5056.0,50.8875,50.9052,50.8787,50.8964,5056.0
2017-06-02 13:00:00,57.42,57.44,57.41,57.41,2800.0,50.8875,50.9052,50.8787,50.8787,2800.0
2017-06-02 13:10:00,57.43,57.43,57.39,57.4,5573.0,50.8964,50.8964,50.8609,50.8698,5573.0
2017-06-02 13:20:00,57.39,57.43,57.38,57.43,5989.0,50.8609,50.8964,50.8521,50.8964,5989.0
2017-06-02 13:30:00,57.42,57.53,57.42,57.51,5658.0,50.8875,50.985,50.8875,50.9673,5658.0
2017-06-02 13:40:00,57.5,57.52,57.47,57.48,8161.0,50.9584,50.9761,50.9318,50.9407,8161.0
2017-06-02 13:50:00,57.49,57.49,57.45,57.49,6274.0,50.9496,50.9496,50.9141,50.9496,6274.0
2017-06-02 14:00:00,57.46,57.48,57.4,57.4,19684.0,50.923,50.9407,50.8698,50.8698,19684.0
2017-06-02 14:10:00,57.4,57.44,57.4,57.42,6495.0,50.8698,50.9052,50.8698,50.8875,6495.0
2017-06-02 14:20:00,57.43,57.46,57.37,57.37,3834.0,50.8964,50.923,50.8432,50.8432,3834.0
2017-06-02 14:30:00,57.39,57.4,57.37,57.38,4494.0,50.8609,50.8698,50.8432,50.8521,4494.0
2017-06-02 14:40:00,57.39,57.4,57.36,57.39,6621.0,50.8609,50.8698,50.8343,50.8609,6621.0
2017-06-02 14:50:00,57.38,57.42,57.38,57.41,9415.0,50.8521,50.8875,50.8521,50.8787,9415.0
2017-06-02 15:00:00,57.41,57.45,57.4,57.44,9861.0,50.8787,50.9141,50.8698,50.9052,9861.0
2017-06-02 15:10:00,57.44,57.44,57.4,57.42,5249.0,50.9052,50.9052,50.8698,50.8875,5249.0
2017-06-02 15:20:00,57.42,57.46,57.42,57.45,10088.0,50.8875,50.923,50.8875,50.9141,10088.0
2017-06-02 15:30:00,57.45,57.49,57.44,57.44,11777.0,50.9141,50.9496,50.9052,50.9052,11777.0
2017-06-02 15:40:00,57.44,57.45,57.36,57.37,23838.0,50.9052,50.9141,50.8343,50.8432,23838.0
2017-06-02 15:50:00,57.37,57.41,57.29,57.3,81001.0,50.8432,50.8787,50.7723,50.7812,81001.0
2017-06-05 09:30:00,57.24,57.28,57.2,57.25,22411.0,50.728,50.7634,50.6925,50.7369,22411.0
2017-06-05 09:40:00,57.28,57.34,57.23,57.33,25621.0,50.7634,50.8166,50.7191,50.8078,25621.0
2017-06-05 09:50:00,57.31,57.4,57.3,57.34,27784.0,50.79,50.8698,50.7812,50.8166,27784.0
2017-06-05 10:00:00,57.35,57.44,57.35,57.37,13001.0,50.8255,50.9052,50.8255,50.8432,13001.0
2017-06-05 10:10:00,57.38,57.48,57.37,57.46,9300.0,50.8521,50.9407,50.8432,50.923,9300.0
2017-06-05 10:20:00,57.46,57.49,57.42,57.42,17483.0,50.923,50.9496,50.8875,50.8875,17483.0
2017-06-05 10:30:00,57.4,57.41,57.34,57.34,5900.0,50.8698,50.8787,50.8166,50.8166,5900.0
2017-06-05 10:40:00,57.33,57.33,57.28,57.32,4390.0,50.8078,50.8078,50.7634,50.7989,4390.0
2017-06-05 10:50:00,57.3,57.33,57.27,57.31,10920.0,50.7812,50.8078,50.7546,50.79,10920.0
2017-06-05 11:00:00,57.32,57.32,57.19,57.19,24642.0,50.7989,50.7989,50.6837,50.6837,24642.0
2017-06-05 11:10:00,57.19,57.22,57.14,57.14,6474.0,50.6837,50.7103,50.6394,50.6394,6474.0
2017-06-05 11:20:00,57.14,57.14,57.07,57.11,5785.0,50.6394,50.6394,50.5773,50.6128,5785.0
2017-06-05 11:30:00,57.11,57.12,57.01,57.01,5149.0,50.6128,50.6216,50.5242,50.5242,5149.0
2017-06-05 11:40:00,57.0,57.03,56.96,57.03,17373.0,50.5153,50.5419,50.4799,50.5419,17373.0
2017-06-05 11:50:00,57.04,57.17,57.04,57.17,5758.0,50.5507,50.666,50.5507,50.666,5758.0
2017-06-05 12:00:00,57.16,57.18,57.11,57.11,9762.0,50.6571,50.6748,50.6128,50.6128,9762.0
2017-06-05 12:10:00,57.11,57.12,57.01,57.05,22370.0,50.6128,50.6216,50.5242,50.5596,22370.0
2017-06-05 12:20:00,57.05,57.05,56.96,57.0,18979.0,50.5596,50.5596,50.4799,50.5153,18979.0
2017-06-05 12:30:00,57.0,57.02,56.97,57.0,7799.0,50.5153,50.533,50.4887,50.5153,7799.0
2017-06-05 12:40:00,57.0,57.06,57.0,57.03,11533.0,50.5153,50.5685,50.5153,50.5419,11533.0
2017-06-05 12:50:00,57.03,57.1,57.03,57.09,6350.0,50.5419,50.6039,50.5419,50.5951,6350.0
2017-06-05 13:00:00,57.1,57.14,57.08,57.13,15915.0,50.6039,50.6394,50.5862,50.6305,15915.0
2017-06-05 13:10:00,57.12,57.18,57.12,57.13,10711.0,50.6216,50.6748,50.6216,50.6305,10711.0
2017-06-05 13:20:00,57.13,57.16,57.12,57.14,5844.0,50.6305,50.6571,50.6216,50.6394,5844.0
2017-06-05 13:30:00,57.15,57.16,57.1,57.16,15295.0,50.6482,50.6571,50.6039,50.6571,15295.0
2017-06-05 13:40:00,57.15,57.16,57.12,57.14,9131.0,50.6482,50.6571,50.6216,50.6394,9131.0
2017-06-05 13:50:00,57.13,57.15,57.1,57.14,9461.0,50.6305,50.6482,50.6039,50.6394,9461.0
2017-06-05 14:00:00,57.14,57.17,57.14,57.17,10267.0,50.6394,50.666,50.6394,50.666,10267.0
2017-06-05 14:10:00,57.18,57.18,57.13,57.14,7075.0,50.6748,50.6748,50.6305,50.6394,7075.0
2017-06-05 14:20:00,57.13,57.15,57.11,57.14,6424.0,50.6305,50.6482,50.6128,50.6394,6424.0
2017-06-05 14:30:00,57.13,57.16,57.12,57.14,6748.0,50.6305,50.6571,50.6216,50.6394,6748.0
2017-06-05 14:40:00,57.13,57.15,57.1,57.15,3660.0,50.6305,50.6482,50.6039,50.6482,3660.0
2017-06-05 14:50:00,57.16,57.16,57.12,57.13,8119.0,50.6571,50.6571,50.6216,50.6305,8119.0
2017-06-05 15:00:00,57.13,57.14,57.1,57.1,4958.0,50.6305,50.6394,50.6039,50.6039,4958.0
2017-06-05 15:10:00,57.11,57.12,57.03,57.05,11155.0,50.6128,50.6216,50.5419,50.5596,11155.0
2017-06-05 15:20:00,57.06,57.07,57.03,57.04,18075.0,50.5685,50.5773,50.5419,50.5507,18075.0
2017-06-05 15:30:00,57.04,57.05,57.02,57.04,15429.0,50.5507,50.5596,50.533,50.5507,15429.0
2017-06-05 15:40:00,57.03,57.03,56.92,56.92,44280.0,50.5419,50.5419,50.4444,50.4444,44280.0
2017-06-05 15:50:00,56.93,56.94,56.88,56.91,45050.0,50.4533,50.4621,50.409,50.4355,45050.0
2017-06-06 09:30:00,56.7,56.7,56.53,56.56,16997.0,50.2494,50.2494,50.0988,50.1254,16997.0
2017-06-06 09:40:00,56.56,56.67,56.56,56.62,9469.0,50.1254,50.2228,50.1254,50.1785,9469.0
2017-06-06 09:50:00,56.65,56.68,56.58,56.58,2969.0,50.2051,50.2317,50.1431,50.1431,2969.0
2017-06-06 10:00:00,56.58,56.59,56.5,56.53,6827.0,50.1431,50.1519,50.0722,50.0988,6827.0
2017-06-06 10:10:00,56.54,56.59,56.54,56.55,7838.0,50.1076,50.1519,50.1076,50.1165,7838.0
2017-06-06 10:20:00,56.55,56.55,56.46,56.54,9212.0,50.1165,50.1165,50.0367,50.1076,9212.0
2017-06-06 10:30:00,56.53,56.55,56.5,56.52,6936.0,50.0988,50.1165,50.0722,50.0899,6936.0
2017-06-06 10:40:00,56.52,56.58,56.5,56.51,11478.0,50.0899,50.1431,50.0722,50.081,11478.0
2017-06-06 10:50:00,56.51,56.53,56.47,56.47,6537.0,50.081,50.0988,50.0456,50.0456,6537.0
2017-06-06 11:00:00,56.48,56.5,56.46,56.5,6518.0,50.0545,50.0722,50.0367,50.0722,6518.0
2017-06-06 11:10:00,56.5,56.5,56.41,56.44,7946.0,50.0722,50.0722,49.9924,50.019,7946.0
2017-06-06 11:20:00,56.44,56.46,56.36,56.39,8397.0,50.019,50.0367,49.9481,49.9747,8397.0
2017-06-06 11:30:00,56.39,56.46,56.38,56.46,4685.0,49.9747,50.0367,49.9658,50.0367,4685.0
2017-06-06 11:40:00,56.42,56.47,56.39,56.4,7404.0,50.0013,50.0456,49.9747,49.9836,7404.0
2017-06-06 11:50:00,56.41,56.43,56.4,56.41,5957.0,49.9924,50.0101,49.9836,49.9924,5957.0
2017-06-06 12:00:00,56.42,56.47,56.42,56.44,4055.0,50.0013,50.0456,50.0013,50.019,4055.0
2017-06-06 12:10:00,56.44,56.46,56.41,56.42,6382.0,50.019,50.0367,49.9924,50.0013,6382.0
2017-06-06 12:20:00,56.42,56.42,56.38,56.4,3168.0,50.0013,50.0013,49.9658,49.9836,3168.0
2017-06-06 12:30:00,56.4,56.43,56.39,56.39,4200.0,49.9836,50.0101,49.9747,49.9747,4200.0
2017-06-06 12:40:00,56.39,56.4,56.38,56.4,2519.0,49.9747,49.9836,49.9658,49.9836,2519.0
2017-06-06 12:50:00,56.4,56.41,56.38,56.39,6531.0,49.9836,49.9924,49.9658,49.9747,6531.0
2017-06-06 13:00:00,56.39,56.39,56.28,56.28,10751.0,49.9747,49.9747,49.8772,49.8772,10751.0
2017-06-06 13:10:00,56.29,56.29,56.2,56.22,10084.0,49.8861,49.8861,49.8063,49.824,10084.0
2017-06-06 13:20:00,56.21,56.25,56.2,56.23,8295.0,49.8152,49.8506,49.8063,49.8329,8295.0
2017-06-06 13:30:00,56.24,56.26,56.2,56.25,8200.0,49.8418,49.8595,49.8063,49.8506,8200.0
2017-06-06 13:40:00,56.24,56.29,56.23,56.29,5438.0,49.8418,49.8861,49.8329,49.8861,5438.0
2017-06-06 13:50:00,56.3,56.3,56.25,56.29,6249.0,49.8949,49.8949,49.8506,49.8861,6249.0
2017-06-06 14:00:00,56.29,56.32,56.28,56.28,7613.0,49.8861,49.9127,49.8772,49.8772,7613.0
2017-06-06 14:10:00,56.28,56.29,56.23,56.26,7656.0,49.8772,49.8861,49.8329,49.8595,7656.0
2017-06-06 14:20:00,56.26,56.26,56.23,56.23,4500.0,49.8595,49.8595,49.8329,49.8329,4500.0
2017-06-06 14:30:00,56.23,56.31,56.22,56.27,8521.0,49.8329,49.9038,49.824,49.8683,8521.0
2017-06-06 14:40:00,56.26,56.29,56.25,56.27,9136.0,49.8595,49.8861,49.8506,49.8683,9136.0
2017-06-06 14:50:00,56.26,56.28,56.22,56.22,14642.0,49.8595,49.8772,49.824,49.824,14642.0
2017-06-06 15:00:00,56.21,56.3,56.21,56.3,13854.0,49.8152,49.8949,49.8152,49.8949,13854.0
2017-06-06 15:10:00,56.3,56.32,56.26,56.3,16752.0,49.8949,49.9127,49.8595,49.8949,16752.0
2017-06-06 15:20:00,56.3,56.34,56.27,56.29,21695.0,49.8949,49.9304,49.8683,49.8861,21695.0
2017-06-06 15:30:00,56.29,56.29,56.23,56.26,24510.0,49.8861,49.8861,49.8329,49.8595,24510.0
2017-06-06 15:40:00,56.27,56.27,56.21,56.21,31238.0,49.8683,49.8683,49.8152,49.8152,31238.0
2017-06-06 15:50:00,56.21,56.28,56.18,56.25,69947.0,49.8152,49.8772,49.7886,49.8506,69947.0
2017-06-07 09:30:00,56.41,56.49,56.22,56.43,16143.0,49.9924,50.0633,49.824,50.0101,16143.0
2017-06-07 09:40:00,56.41,56.51,56.37,56.51,15302.0,49.9924,50.081,49.957,50.081,15302.0
2017-06-07 09:50:00,56.52,56.6,56.44,56.6,14108.0,50.0899,50.1608,50.019,50.1608,14108.0
2017-06-07 10:00:00,56.6,56.73,56.57,56.72,17166.0,50.1608,50.276,50.1342,50.2672,17166.0
2017-06-07 10:10:00,56.72,56.79,56.71,56.74,32826.0,50.2672,50.3292,50.2583,50.2849,32826.0
2017-06-07 10:20:00,56.74,56.75,56.56,56.56,23487.0,50.2849,50.2937,50.1254,50.1254,23487.0
2017-06-07 10:30:00,56.56,56.63,56.52,56.63,12260.0,50.1254,50.1874,50.0899,50.1874,12260.0
2017-06-07 10:40:00,56.63,56.67,56.58,56.64,14562.0,50.1874,50.2228,50.1431,50.1963,14562.0
2017-06-07 10:50:00,56.66,56.71,56.63,56.7,7882.0,50.214,50.2583,50.1874,50.2494,7882.0
2017-06-07 11:00:00,56.7,56.75,56.69,56.73,11057.0,50.2494,50.2937,50.2406,50.276,11057.0
2017-06-07 11:10:00,56.73,56.75,56.72,56.74,6680.0,50.276,50.2937,50.2672,50.2849,6680.0
2017-06-07 11:20:00,56.74,56.75,56.71,56.72,8139.0,50.2849,50.2937,50.2583,50.2672,8139.0
2017-06-07 11:30:00,56.7,56.72,56.68,56.68,11089.0,50.2494,50.2672,50.2317,50.2317,11089.0
2017-06-07 11:40:00,56.69,56.69,56.67,56.69,10764.0,50.2406,50.2406,50.2228,50.2406,10764.0
2017-06-07 11:50:00,56.69,56.85,56.69,56.85,19881.0,50.2406,50.3824,50.2406,50.3824,19881.0
2017-06-07 12:00:00,56.85,56.87,56.83,56.83,12234.0,50.3824,50.4001,50.3646,50.3646,12234.0
2017-06-07 12:10:00,56.84,56.84,56.79,56.81,9122.0,50.3735,50.3735,50.3292,50.3469,9122.0
2017-06-07 12:20:00,56.81,56.85,56.81,56.81,10805.0,50.3469,50.3824,50.3469,50.3469,10805.0
2017-06-07 12:30:00,56.81,56.81,56.78,56.8,3944.0,50.3469,50.3469,50.3203,50.3381,3944.0
2017-06-07 12:40:00,56.8,56.87,56.78,56.8,16341.0,50.3381,50.4001,50.3203,50.3381,16341.0
2017-06-07 12:50:00,56.79,56.82,56.75,56.81,8426.0,50.3292,50.3558,50.2937,50.3469,8426.0
2017-06-07 13:00:00,56.81,56.82,56.75,56.75,13850.0,50.3469,50.3558,50.2937,50.2937,13850.0
2017-06-07 13:10:00,56.76,56.8,56.75,56.77,12131.0,50.3026,50.3381,50.2937,50.3115,12131.0
2017-06-07 13:20:00,56.76,56.81,56.74,56.79,11401.0,50.3026,50.3469,50.2849,50.3292,11401.0
2017-06-07 13:30:00,56.8,56.86,56.8,56.84,9659.0,50.3381,50.3912,50.3381,50.3735,9659.0
2017-06-07 13:40:00,56.84,56.93,56.82,56.91,16702.0,50.3735,50.4533,50.3558,50.4355,16702.0
2017-06-07 13:50:00,56.91,56.98,56.9,56.94,12369.0,50.4355,50.4976,50.4267,50.4621,12369.0
2017-06-07 14:00:00,56.93,56.98,56.92,56.96,15113.0,50.4533,50.4976,50.4444,50.4799,15113.0
2017-06-07 14:10:00,56.96,56.99,56.95,56.98,10623.0,50.4799,50.5064,50.471,50.4976,10623.0
2017-06-07 14:20:00,56.98,57.04,56.96,57.04,16624.0,50.4976,50.5507,50.4799,50.5507,16624.0
2017-06-07 14:30:00,57.05,57.09,57.04,57.07,18720.0,50.5596,50.5951,50.5507,50.5773,18720.0
2017-06-07 14:40:00,57.07,57.14,57.07,57.13,16170.0,50.5773,50.6394,50.5773,50.6305,16170.0
2017-06-07 14:50:00,57.13,57.14,57.06,57.09,15363.0,50.6305,50.6394,50.5685,50.5951,15363.0
2017-06-07 15:00:00,57.1,57.11,56.98,56.98,21238.0,50.6039,50.6128,50.4976,50.4976,21238.0
2017-06-07 15:10:00,56.98,56.99,56.92,56.94,18635.0,50.4976,50.5064,50.4444,50.4621,18635.0
2017-06-07 15:20:00,56.95,57.04,56.94,57.02,28526.0,50.471,50.5507,50.4621,50.533,28526.0
2017-06-07 15:30:00,57.03,57.03,56.99,57.0,25877.0,50.5419,50.5419,50.5064,50.5153,25877.0
2017-06-07 15:40:00,56.99,57.06,56.99,57.03,47733.0,50.5064,50.5685,50.5064,50.5419,47733.0
2017-06-07 15:50:00,57.03,57.04,56.93,56.94,85729.0,50.5419,50.5507,50.4533,50.4621,85729.0
2017-06-08 09:30:00,57.04,57.04,56.89,56.93,13037.0,50.5507,50.5507,50.4178,50.4533,13037.0
2017-06-08 09:40:00,56.91,57.08,56.88,57.08,4302.0,50.4355,50.5862,50.409,50.5862,4302.0
2017-06-08 09:50:00,57.1,57.1,56.87,56.92,9900.0,50.6039,50.6039,50.4001,50.4444,9900.0
2017-06-08 10:00:00,56.93,57.09,56.93,57.05,8293.0,50.4533,50.5951,50.4533,50.5596,8293.0
2017-06-08 10:10:00,57.06,57.11,57.0,57.06,8218.0,50.5685,50.6128,50.5153,50.5685,8218.0
2017-06-08 10:20:00,57.05,57.05,56.92,56.93,8058.0,50.5596,50.5596,50.4444,50.4533,8058.0
2017-06-08 10:30:00,56.93,56.98,56.88,56.89,8031.0,50.4533,50.4976,50.409,50.4178,8031.0
2017-06-08 10:40:00,56.92,56.97,56.89,56.96,6666.0,50.4444,50.4887,50.4178,50.4799,6666.0
2017-06-08 10:50:00,56.97,56.99,56.92,56.93,6272.0,50.4887,50.5064,50.4444,50.4533,6272.0
2017-06-08 11:00:00,56.94,56.99,56.93,56.98,7423.0,50.4621,50.5064,50.4533,50.4976,7423.0
2017-06-08 11:10:00,56.99,57.13,56.99,57.12,14400.0,50.5064,50.6305,50.5064,50.6216,14400.0
2017-06-08 11:20:00,57.14,57.16,57.08,57.1,11752.0,50.6394,50.6571,50.5862,50.6039,11752.0
2017-06-08 11:30:00,57.09,57.14,57.09,57.14,8550.0,50.5951,50.6394,50.5951,50.6394,8550.0
2017-06-08 11:40:00,57.15,57.2,57.12,57.13,10604.0,50.6482,50.6925,50.6216,50.6305,10604.0
2017-06-08 11:50:00,57.15,57.21,57.13,57.21,11790.0,50.6482,50.7014,50.6305,50.7014,11790.0
2017-06-08 12:00:00,57.21,57.31,57.21,57.31,10391.0,50.7014,50.79,50.7014,50.79,10391.0
2017-06-08 12:10:00,57.32,57.35,57.29,57.29,16677.0,50.7989,50.8255,50.7723,50.7723,16677.0
2017-06-08 12:20:00,57.3,57.32,57.24,57.25,13369.0,50.7812,50.7989,50.728,50.7369,13369.0
2017-06-08 12:30:00,57.25,57.29,57.23,57.29,8518.0,50.7369,50.7723,50.7191,50.7723,8518.0
2017-06-08 12:40:00,57.29,57.33,57.28,57.29,8899.0,50.7723,50.8078,50.7634,50.7723,8899.0
2017-06-08 12:50:00,57.28,57.28,57.22,57.26,22813.0,50.7634,50.7634,50.7103,50.7457,22813.0
2017-06-08 13:00:00,57.25,57.27,57.17,57.2,15495.0,50.7369,50.7546,50.666,50.6925,15495.0
2017-06-08 13:10:00,57.21,57.25,57.18,57.23,22736.0,50.7014,50.7369,50.6748,50.7191,22736.0
2017-06-08 13:20:00,57.24,57.24,57.15,57.21,8822.0,50.728,50.728,50.6482,50.7014,8822.0
2017-06-08 13:30:00,57.21,57.24,57.2,57.21,5180.0,50.7014,50.728,50.6925,50.7014,5180.0
2017-06-08 13:40:00,57.22,57.29,57.19,57.29,5305.0,50.7103,50.7723,50.6837,50.7723,5305.0
2017-06-08 13:50:00,57.29,57.35,57.26,57.34,11205.0,50.7723,50.8255,50.7457,50.8166,11205.0
2017-06-08 14:00:00,57.34,57.35,57.29,57.34,8135.0,50.8166,50.8255,50.7723,50.8166,8135.0
2017-06-08 14:10:00,57.34,57.34,57.28,57.31,13966.0,50.8166,50.8166,50.7634,50.79,13966.0
2017-06-08 14:20:00,57.31,57.31,57.25,57.28,8282.0,50.79,50.79,50.7369,50.7634,8282.0
2017-06-08 14:30:00,57.28,57.31,57.27,57.31,12910.0,50.7634,50.79,50.7546,50.79,12910.0
2017-06-08 14:40:00,57.32,57.32,57.18,57.21,12818.0,50.7989,50.7989,50.6748,50.7014,12818.0
2017-06-08 14:50:00,57.22,57.28,57.21,57.27,11265.0,50.7103,50.7634,50.7014,50.7546,11265.0
2017-06-08 15:00:00,57.27,57.32,57.26,57.31,14511.0,50.7546,50.7989,50.7457,50.79,14511.0
2017-06-08 15:10:00,57.32,57.33,57.28,57.3,22236.0,50.7989,50.8078,50.7634,50.7812,22236.0
2017-06-08 15:20:00,57.3,57.34,57.27,57.33,13875.0,50.7812,50.8166,50.7546,50.8078,13875.0
2017-06-08 15:30:00,57.33,57.4,57.28,57.38,22643.0,50.8078,50.8698,50.7634,50.8521,22643.0
2017-06-08 15:40:00,57.38,57.43,57.34,57.41,50866.0,50.8521,50.8964,50.8166,50.8787,50866.0
2017-06-08 15:50:00,57.41,57.44,57.38,57.41,85246.0,50.8787,50.9052,50.8521,50.8787,85246.0
2017-06-09 09:30:00,57.5,57.54,57.23,57.53,10800.0,50.9584,50.9939,50.7191,50.985,10800.0
2017-06-09 09:40:00,57.52,57.63,57.52,57.6,7230.0,50.9761,51.0736,50.9761,51.047,7230.0
2017-06-09 09:50:00,57.63,57.87,57.63,57.81,13431.0,51.0736,51.2863,51.0736,51.2331,13431.0
2017-06-09 10:00:00,57.77,57.79,57.68,57.75,13709.0,51.1977,51.2154,51.1179,51.18,13709.0
2017-06-09 10:10:00,57.77,57.79,57.65,57.65,2954.0,51.1977,51.2154,51.0914,51.0914,2954.0
2017-06-09 10:20:00,57.68,57.8,57.68,57.8,5688.0,51.1179,51.2243,51.1179,51.2243,5688.0
2017-06-09 10:30:00,57.77,57.87,57.77,57.82,6021.0,51.1977,51.2863,51.1977,51.242,6021.0
2017-06-09 10:40:00,57.79,57.82,57.77,57.8,3671.0,51.2154,51.242,51.1977,51.2243,3671.0
2017-06-09 10:50:00,57.81,57.82,57.69,57.7,3846.0,51.2331,51.242,51.1268,51.1357,3846.0
2017-06-09 11:00:00,57.7,57.77,57.7,57.76,9342.0,51.1357,51.1977,51.1357,51.1888,9342.0
2017-06-09 11:10:00,57.77,57.77,57.68,57.74,23108.0,51.1977,51.1977,51.1179,51.1711,23108.0
2017-06-09 11:20:00,57.74,57.77,57.72,57.77,5981.0,51.1711,51.1977,51.1534,51.1977,5981.0
2017-06-09 11:30:00,57.77,57.77,57.7,57.73,66196.0,51.1977,51.1977,51.1357,51.1623,66196.0
2017-06-09 11:40:00,57.72,57.74,57.67,57.69,7660.0,51.1534,51.1711,51.1091,51.1268,7660.0
2017-06-09 11:50:00,57.67,57.7,57.64,57.66,6274.0,51.1091,51.1357,51.0825,51.1002,6274.0
2017-06-09 12:00:00,57.66,57.8,57.65,57.8,8706.0,51.1002,51.2243,51.0914,51.2243,8706.0
2017-06-09 12:10:00,57.8,57.86,57.8,57.83,11560.0,51.2243,51.2775,51.2243,51.2509,11560.0
2017-06-09 12:20:00,57.83,57.83,57.75,57.81,3400.0,51.2509,51.2509,51.18,51.2331,3400.0
2017-06-09 12:30:00,57.81,57.83,57.73,57.77,4761.0,51.2331,51.2509,51.1623,51.1977,4761.0
2017-06-09 12:40:00,57.76,57.78,57.73,57.78,5909.0,51.1888,51.2066,51.1623,51.2066,5909.0
2017-06-09 12:50:00,57.75,57.78,57.72,57.72,2700.0,51.18,51.2066,51.1534,51.1534,2700.0
2017-06-09 13:00:00,57.74,57.79,57.73,57.74,3851.0,51.1711,51.2154,51.1623,51.1711,3851.0
2017-06-09 13:10:00,57.73,57.76,57.68,57.75,4829.0,51.1623,51.1888,51.1179,51.18,4829.0
2017-06-09 13:20:00,57.75,57.81,57.75,57.8,4492.0,51.18,51.2331,51.18,51.2243,4492.0
2017-06-09 13:30:00,57.79,57.9,57.78,57.89,8198.0,51.2154,51.3129,51.2066,51.304,8198.0
2017-06-09 13:40:00,57.86,57.92,57.83,57.86,7691.0,51.2775,51.3306,51.2509,51.2775,7691.0
2017-06-09 13:50:00,57.82,57.82,57.67,57.67,9285.0,51.242,51.242,51.1091,51.1091,9285.0
2017-06-09 14:00:00,57.68,57.79,57.68,57.79,6142.0,51.1179,51.2154,51.1179,51.2154,6142.0
2017-06-09 14:10:00,57.75,57.8,57.74,57.75,8635.0,51.18,51.2243,51.1711,51.18,8635.0
2017-06-09 14:20:00,57.72,57.77,57.72,57.74,6508.0,51.1534,51.1977,51.1534,51.1711,6508.0
2017-06-09 14:30:00,57.75,57.77,57.64,57.65,6558.0,51.18,51.1977,51.0825,51.0914,6558.0
2017-06-09 14:40:00,57.64,57.66,57.57,57.65,9805.0,51.0825,51.1002,51.0205,51.0914,9805.0
2017-06-09 14:50:00,57.65,57.7,57.61,57.66,14351.0,51.0914,51.1357,51.0559,51.1002,14351.0
2017-06-09 15:00:00,57.67,57.77,57.65,57.73,12141.0,51.1091,51.1977,51.0914,51.1623,12141.0
2017-06-09 15:10:00,57.75,57.82,57.68,57.76,12819.0,51.18,51.242,51.1179,51.1888,12819.0
2017-06-09 15:20:00,57.76,57.79,57.73,57.79,13581.0,51.1888,51.2154,51.1623,51.2154,13581.0
2017-06-09 15:30:00,57.8,57.8,57.67,57.7,23868.0,51.2243,51.2243,51.1091,51.1357,23868.0
2017-06-09 15:40:00,57.69,57.88,57.67,57.88,30222.0,51.1268,51.2952,51.1091,51.2952,30222.0
2017-06-09 15:50:00,57.89,57.95,57.87,57.89,73050.0,51.304,51.3572,51.2863,51.304,73050.0
2017-06-12 09:30:00,57.87,57.96,57.74,57.95,17079.0,51.2863,51.3661,51.1711,51.3572,17079.0
2017-06-12 09:40:00,57.89,58.04,57.85,58.04,36290.0,51.304,51.437,51.2686,51.437,36290.0
2017-06-12 09:50:00,58.05,58.06,57.74,57.76,12952.0,51.4458,51.4547,51.1711,51.1888,12952.0
2017-06-12 10:00:00,57.8,57.88,57.76,57.81,12215.0,51.2243,51.2952,51.1888,51.2331,12215.0
2017-06-12 10:10:00,57.82,57.82,57.73,57.75,17279.0,51.242,51.242,51.1623,51.18,17279.0
2017-06-12 10:20:00,57.75,57.76,57.67,57.74,10839.0,51.18,51.1888,51.1091,51.1711,10839.0
2017-06-12 10:30:00,57.74,57.75,57.69,57.75,14232.0,51.1711,51.18,51.1268,51.18,14232.0
2017-06-12 10:40:00,57.74,57.89,57.74,57.89,10511.0,51.1711,51.304,51.1711,51.304,10511.0
2017-06-12 10:50:00,57.88,57.98,57.87,57.98,8869.0,51.2952,51.3838,51.2863,51.3838,8869.0
2017-06-12 11:00:00,57.99,57.99,57.88,57.88,12724.0,51.3927,51.3927,51.2952,51.2952,12724.0
2017-06-12 11:10:00,57.89,57.93,57.83,57.85,13414.0,51.304,51.3395,51.2509,51.2686,13414.0
2017-06-12 11:20:00,57.84,57.84,57.78,57.82,12734.0,51.2597,51.2597,51.2066,51.242,12734.0
2017-06-12 11:30:00,57.84,57.91,57.84,57.88,9491.0,51.2597,51.3218,51.2597,51.2952,9491.0
2017-06-12 11:40:00,57.87,57.88,57.72,57.74,29149.0,51.2863,51.2952,51.1534,51.1711,29149.0
2017-06-12 11:50:00,57.73,57.76,57.71,57.76,10550.0,51.1623,51.1888,51.1445,51.1888,10550.0
2017-06-12 12:00:00,57.77,57.78,57.69,57.69,16972.0,51.1977,51.2066,51.1268,51.1268,16972.0
2017-06-12 12:10:00,57.69,57.76,57.67,57.71,23848.0,51.1268,51.1888,51.1091,51.1445,23848.0
2017-06-12 12:20:00,57.72,57.78,57.7,57.75,13785.0,51.1534,51.2066,51.1357,51.18,13785.0
2017-06-12 12:30:00,57.75,57.81,57.72,57.72,31805.0,51.18,51.2331,51.1534,51.1534,31805.0
2017-06-12 12:40:00,57.72,57.8,57.62,57.8,26189.0,51.1534,51.2243,51.0648,51.2243,26189.0
2017-06-12 12:50:00,57.8,57.81,57.71,57.72,17692.0,51.2243,51.2331,51.1445,51.1534,17692.0
2017-06-12 13:00:00,57.73,57.76,57.72,57.74,8627.0,51.1623,51.1888,51.1534,51.1711,8627.0
2017-06-12 13:10:00,57.73,57.73,57.66,57.68,8395.0,51.1623,51.1623,51.1002,51.1179,8395.0
2017-06-12 13:20:00,57.69,57.74,57.67,57.73,10834.0,51.1268,51.1711,51.1091,51.1623,10834.0
2017-06-12 13:30:00,57.74,57.77,57.72,57.73,8063.0,51.1711,51.1977,51.1534,51.1623,8063.0
2017-06-12 13:40:00,57.73,57.77,57.72,57.74,9158.0,51.1623,51.1977,51.1534,51.1711,9158.0
2017-06-12 13:50:00,57.73,57.74,57.67,57.71,19593.0,51.1623,51.1711,51.1091,51.1445,19593.0
2017-06-12 14:00:00,57.71,57.74,57.7,57.74,10366.0,51.1445,51.1711,51.1357,51.1711,10366.0
2017-06-12 14:10:00,57.74,57.78,57.74,57.75,9585.0,51.1711,51.2066,51.1711,51.18,9585.0
2017-06-12 14:20:00,57.75,57.76,57.71,57.72,8820.0,51.18,51.1888,51.1445,51.1534,8820.0
2017-06-12 14:30:00,57.71,57.78,57.71,57.75,12975.0,51.1445,51.2066,51.1445,51.18,12975.0
2017-06-12 14:40:00,57.76,57.83,57.76,57.8,13219.0,51.1888,51.2509,51.1888,51.2243,13219.0
2017-06-12 14:50:00,57.81,57.87,57.79,57.87,19966.0,51.2331,51.2863,51.2154,51.2863,19966.0
2017-06-12 15:00:00,57.86,57.91,57.84,57.91,13466.0,51.2775,51.3218,51.2597,51.3218,13466.0
2017-06-12 15:10:00,57.91,57.92,57.89,57.89,29649.0,51.3218,51.3306,51.304,51.304,29649.0
2017-06-12 15:20:00,57.9,57.95,57.88,57.89,23518.0,51.3129,51.3572,51.2952,51.304,23518.0
2017-06-12 15:30:00,57.89,57.96,57.89,57.93,17865.0,51.304,51.3661,51.304,51.3395,17865.0
2017-06-12 15:40:00,57.94,57.97,57.9,57.96,44886.0,51.3484,51.3749,51.3129,51.3661,44886.0
2017-06-12 15:50:00,57.96,58.05,57.92,58.04,90323.0,51.3661,51.4458,51.3306,51.437,90323.0
2017-06-13 09:30:00,58.19,58.54,58.19,58.25,44803.0,51.5699,51.8801,51.5699,51.6231,44803.0
2017-06-13 09:40:00,58.3,58.36,58.26,58.33,12058.0,51.6674,51.7206,51.632,51.694,12058.0
2017-06-13 09:50:00,58.33,58.49,58.26,58.48,15433.0,51.694,51.8358,51.632,51.8269,15433.0
2017-06-13 10:00:00,58.47,58.53,58.39,58.53,17965.0,51.8181,51.8712,51.7472,51.8712,17965.0
2017-06-13 10:10:00,58.51,58.52,58.42,58.45,12195.0,51.8535,51.8624,51.7738,51.8003,12195.0
2017-06-13 10:20:00,58.44,58.47,58.4,58.42,8745.0,51.7915,51.8181,51.756,51.7738,8745.0
2017-06-13 10:30:00,58.41,58.41,58.24,58.28,15576.0,51.7649,51.7649,51.6142,51.6497,15576.0
2017-06-13 10:40:00,58.29,58.29,58.18,58.27,12177.0,51.6585,51.6585,51.5611,51.6408,12177.0
2017-06-13 10:50:00,58.27,58.33,58.25,58.3,33545.0,51.6408,51.694,51.6231,51.6674,33545.0
2017-06-13 11:00:00,58.29,58.41,58.29,58.39,8780.0,51.6585,51.7649,51.6585,51.7472,8780.0
2017-06-13 11:10:00,58.4,58.44,58.37,58.39,6892.0,51.756,51.7915,51.7294,51.7472,6892.0
2017-06-13 11:20:00,58.37,58.39,58.29,58.29,5882.0,51.7294,51.7472,51.6585,51.6585,5882.0
2017-06-13 11:30:00,58.29,58.35,58.29,58.34,6941.0,51.6585,51.7117,51.6585,51.7029,6941.0
2017-06-13 11:40:00,58.34,58.34,58.29,58.29,7310.0,51.7029,51.7029,51.6585,51.6585,7310.0
2017-06-13 11:50:00,58.27,58.41,58.27,58.39,14769.0,51.6408,51.7649,51.6408,51.7472,14769.0
2017-06-13 12:00:00,58.38,58.41,58.33,58.34,61538.0,51.7383,51.7649,51.694,51.7029,61538.0
2017-06-13 12:10:00,58.35,58.36,58.31,58.32,5800.0,51.7117,51.7206,51.6763,51.6851,5800.0
2017-06-13 12:20:00,58.31,58.33,58.29,58.3,6178.0,51.6763,51.694,51.6585,51.6674,6178.0
2017-06-13 12:30:00,58.3,58.35,58.29,58.33,10013.0,51.6674,51.7117,51.6585,51.694,10013.0
2017-06-13 12:40:00,58.34,58.34,58.29,58.31,4926.0,51.7029,51.7029,51.6585,51.6763,4926.0
2017-06-13 12:50:00,58.31,58.31,58.29,58.3,5063.0,51.6763,51.6763,51.6585,51.6674,5063.0
2017-06-13 13:00:00,58.3,58.4,58.28,58.4,9133.0,51.6674,51.756,51.6497,51.756,9133.0
2017-06-13 13:10:00,58.4,58.49,58.39,58.48,8109.0,51.756,51.8358,51.7472,51.8269,8109.0
2017-06-13 13:20:00,58.48,58.53,58.47,58.52,11938.0,51.8269,51.8712,51.8181,51.8624,11938.0
2017-06-13 13:30:00,58.52,58.53,58.47,58.52,9338.0,51.8624,51.8712,51.8181,51.8624,9338.0
2017-06-13 13:40:00,58.53,58.55,58.49,58.55,7654.0,51.8712,51.889,51.8358,51.889,7654.0
2017-06-13 13:50:00,58.55,58.56,58.51,58.51,12010.0,51.889,51.8978,51.8535,51.8535,12010.0
2017-06-13 14:00:00,58.51,58.51,58.46,58.49,5553.0,51.8535,51.8535,51.8092,51.8358,5553.0
2017-06-13 14:10:00,58.48,58.48,58.37,58.37,12130.0,51.8269,51.8269,51.7294,51.7294,12130.0
2017-06-13 14:20:00,58.38,58.4,58.33,58.33,9293.0,51.7383,51.756,51.694,51.694,9293.0
2017-06-13 14:30:00,58.34,58.38,58.33,58.37,11205.0,51.7029,51.7383,51.694,51.7294,11205.0
2017-06-13 14:40:00,58.36,58.36,58.29,58.32,10594.0,51.7206,51.7206,51.6585,51.6851,10594.0
2017-06-13 14:50:00,58.32,58.32,58.23,58.28,14691.0,51.6851,51.6851,51.6054,51.6497,14691.0
2017-06-13 15:00:00,58.27,58.28,58.23,58.23,13079.0,51.6408,51.6497,51.6054,51.6054,13079.0
2017-06-13 15:10:00,58.23,58.24,58.2,58.23,13331.0,51.6054,51.6142,51.5788,51.6054,13331.0
2017-06-13 15:20:00,58.22,58.26,58.21,58.26,14898.0,51.5965,51.632,51.5876,51.632,14898.0
2017-06-13 15:30:00,58.27,58.27,58.18,58.19,32356.0,51.6408,51.6408,51.5611,51.5699,32356.0
2017-06-13 15:40:00,58.19,58.19,58.15,58.18,36606.0,51.5699,51.5699,51.5345,51.5611,36606.0
2017-06-13 15:50:00,58.18,58.18,58.08,58.13,107581.0,51.5611,51.5611,51.4724,51.5167,107581.0
2017-06-14 09:30:00,58.01,58.13,57.92,58.02,13670.0,51.4104,51.5167,51.3306,51.4193,13670.0
2017-06-14 09:40:00,58.02,58.04,57.96,58.04,4980.0,51.4193,51.437,51.3661,51.437,4980.0
2017-06-14 09:50:00,58.02,58.19,58.01,58.16,6587.0,51.4193,51.5699,51.4104,51.5433,6587.0
2017-06-14 10:00:00,58.14,58.17,58.11,58.13,9700.0,51.5256,51.5522,51.499,51.5167,9700.0
2017-06-14 10:10:00,58.15,58.16,58.09,58.09,15382.0,51.5345,51.5433,51.4813,51.4813,15382.0
2017-06-14 10:20:00,58.08,58.11,58.0,58.01,10915.0,51.4724,51.499,51.4015,51.4104,10915.0
2017-06-14 10:30:00,58.01,58.02,57.93,57.93,52580.0,51.4104,51.4193,51.3395,51.3395,52580.0
2017-06-14 10:40:00,57.94,57.94,57.83,57.86,26120.0,51.3484,51.3484,51.2509,51.2775,26120.0
2017-06-14 10:50:00,57.86,57.87,57.8,57.82,18054.0,51.2775,51.2863,51.2243,51.242,18054.0
2017-06-14 11:00:00,57.83,57.89,57.82,57.89,12305.0,51.2509,51.304,51.242,51.304,12305.0
2017-06-14 11:10:00,57.88,57.93,57.88,57.88,26543.0,51.2952,51.3395,51.2952,51.2952,26543.0
2017-06-14 11:20:00,57.89,57.92,57.87,57.91,13629.0,51.304,51.3306,51.2863,51.3218,13629.0
2017-06-14 11:30:00,57.92,57.92,57.8,57.8,13242.0,51.3306,51.3306,51.2243,51.2243,13242.0
2017-06-14 11:40:00,57.81,57.81,57.7,57.75,15960.0,51.2331,51.2331,51.1357,51.18,15960.0
2017-06-14 11:50:00,57.75,57.77,57.73,57.76,6076.0,51.18,51.1977,51.1623,51.1888,6076.0
2017-06-14 12:00:00,57.77,57.8,57.69,57.69,11701.0,51.1977,51.2243,51.1268,51.1268,11701.0
2017-06-14 12:10:00,57.7,57.72,57.68,57.72,8349.0,51.1357,51.1534,51.1179,51.1534,8349.0
2017-06-14 12:20:00,57.72,57.77,57.72,57.77,11865.0,51.1534,51.1977,51.1534,51.1977,11865.0
2017-06-14 12:30:00,57.77,57.79,57.71,57.74,52338.0,51.1977,51.2154,51.1445,51.1711,52338.0
2017-06-14 12:40:00,57.74,57.78,57.73,57.75,8564.0,51.1711,51.2066,51.1623,51.18,8564.0
2017-06-14 12:50:00,57.75,57.76,57.73,57.76,8987.0,51.18,51.1888,51.1623,51.1888,8987.0
2017-06-14 13:00:00,57.77,57.81,57.75,57.76,89256.0,51.1977,51.2331,51.18,51.1888,89256.0
2017-06-14 13:10:00,57.76,57.76,57.7,57.71,7264.0,51.1888,51.1888,51.1357,51.1445,7264.0
2017-06-14 13:20:00,57.7,57.73,57.69,57.72,11974.0,51.1357,51.1623,51.1268,51.1534,11974.0
2017-06-14 13:30:00,57.73,57.75,57.65,57.65,13894.0,51.1623,51.18,51.0914,51.0914,13894.0
2017-06-14 13:40:00,57.66,57.68,57.64,57.65,9924.0,51.1002,51.1179,51.0825,51.0914,9924.0
2017-06-14 13:50:00,57.65,57.78,57.64,57.74,11661.0,51.0914,51.2066,51.0825,51.1711,11661.0
2017-06-14 14:00:00,57.75,57.8,57.74,57.77,16364.0,51.18,51.2243,51.1711,51.1977,16364.0
2017-06-14 14:10:00,57.78,57.79,57.7,57.72,16598.0,51.2066,51.2154,51.1357,51.1534,16598.0
2017-06-14 14:20:00,57.72,57.79,57.69,57.75,32543.0,51.1534,51.2154,51.1268,51.18,32543.0
2017-06-14 14:30:00,57.75,57.99,57.75,57.95,29012.0,51.18,51.3927,51.18,51.3572,29012.0
2017-06-14 14:40:00,57.96,57.96,57.76,57.89,16522.0,51.3661,51.3661,51.1888,51.304,16522.0
2017-06-14 14:50:00,57.87,57.94,57.87,57.89,10529.0,51.2863,51.3484,51.2863,51.304,10529.0
2017-06-14 15:00:00,57.9,58.01,57.88,57.96,14618.0,51.3129,51.4104,51.2952,51.3661,14618.0
2017-06-14 15:10:00,57.95,58.08,57.91,58.08,20586.0,51.3572,51.4724,51.3218,51.4724,20586.0
2017-06-14 15:20:00,58.07,58.13,58.03,58.09,22694.0,51.4636,51.5167,51.4281,51.4813,22694.0
2017-06-14 15:30:00,58.09,58.14,58.04,58.14,40278.0,51.4813,51.5256,51.437,51.5256,40278.0
2017-06-14 15:40:00,58.14,58.15,58.0,58.0,43784.0,51.5256,51.5345,51.4015,51.4015,43784.0
2017-06-14 15:50:00,58.0,58.01,57.93,57.98,119782.0,51.4015,51.4104,51.3395,51.3838,119782.0
2017-06-15 09:30:00,57.76,57.9,57.76,57.76,12309.0,51.1888,51.3129,51.1888,51.1888,12309.0
2017-06-15 09:40:00,57.8,57.94,57.78,57.93,9427.0,51.2243,51.3484,51.2066,51.3395,9427.0
2017-06-15 09:50:00,57.93,57.94,57.85,57.93,8782.0,51.3395,51.3484,51.2686,51.3395,8782.0
2017-06-15 10:00:00,57.94,58.01,57.88,57.89,7738.0,51.3484,51.4104,51.2952,51.304,7738.0
2017-06-15 10:10:00,57.89,57.92,57.8,57.84,7105.0,51.304,51.3306,51.2243,51.2597,7105.0
2017-06-15 10:20:00,57.82,57.85,57.77,57.83,9103.0,51.242,51.2686,51.1977,51.2509,9103.0
2017-06-15 10:30:00,57.84,57.86,57.78,57.83,6622.0,51.2597,51.2775,51.2066,51.2509,6622.0
2017-06-15 10:40:00,57.82,57.82,57.74,57.8,7557.0,51.242,51.242,51.1711,51.2243,7557.0
2017-06-15 10:50:00,57.82,57.86,57.79,57.82,41755.0,51.242,51.2775,51.2154,51.242,41755.0
2017-06-15 11:00:00,57.82,58.11,57.8,58.02,58589.0,51.242,51.499,51.2243,51.4193,58589.0
2017-06-15 11:10:00,58.03,58.1,58.01,58.04,6689.0,51.4281,51.4902,51.4104,51.437,6689.0
2017-06-15 11:20:00,58.05,58.17,58.05,58.16,16658.0,51.4458,51.5522,51.4458,51.5433,16658.0
2017-06-15 11:30:00,58.18,58.2,58.16,58.19,4630.0,51.5611,51.5788,51.5433,51.5699,4630.0
2017-06-15 11:40:00,58.19,58.19,58.16,58.19,4282.0,51.5699,51.5699,51.5433,51.5699,4282.0
2017-06-15 11:50:00,58.19,58.2,58.15,58.17,8017.0,51.5699,51.5788,51.5345,51.5522,8017.0
2017-06-15 12:00:00,58.17,58.21,58.15,58.2,4790.0,51.5522,51.5876,51.5345,51.5788,4790.0
2017-06-15 12:10:00,58.22,58.22,58.16,58.18,3048.0,51.5965,51.5965,51.5433,51.5611,3048.0
2017-06-15 12:20:00,58.18,58.19,58.16,58.19,11671.0,51.5611,51.5699,51.5433,51.5699,11671.0
2017-06-15 12:30:00,58.2,58.22,58.19,58.19,4148.0,51.5788,51.5965,51.5699,51.5699,4148.0
2017-06-15 12:40:00,58.19,58.25,58.19,58.24,6260.0,51.5699,51.6231,51.5699,51.6142,6260.0
2017-06-15 12:50:00,58.25,58.28,58.24,58.28,6800.0,51.6231,51.6497,51.6142,51.6497,6800.0
2017-06-15 13:00:00,58.27,58.3,58.27,58.29,6516.0,51.6408,51.6674,51.6408,51.6585,6516.0
2017-06-15 13:10:00,58.29,58.35,58.29,58.34,3599.0,51.6585,51.7117,51.6585,51.7029,3599.0
2017-06-15 13:20:00,58.35,58.36,58.33,58.35,7044.0,51.7117,51.7206,51.694,51.7117,7044.0
2017-06-15 13:30:00,58.34,58.42,58.34,58.4,5301.0,51.7029,51.7738,51.7029,51.756,5301.0
2017-06-15 13:40:00,58.42,58.45,58.4,58.44,5507.0,51.7738,51.8003,51.756,51.7915,5507.0
2017-06-15 13:50:00,58.44,58.45,58.41,58.44,4091.0,51.7915,51.8003,51.7649,51.7915,4091.0
2017-06-15 14:00:00,58.45,58.47,58.42,58.45,6562.0,51.8003,51.8181,51.7738,51.8003,6562.0
2017-06-15 14:10:00,58.45,58.45,58.39,58.42,5473.0,51.8003,51.8003,51.7472,51.7738,5473.0
2017-06-15 14:20:00,58.43,58.52,58.43,58.46,11538.0,51.7826,51.8624,51.7826,51.8092,11538.0
2017-06-15 14:30:00,58.47,58.52,58.47,58.52,6145.0,51.8181,51.8624,51.8181,51.8624,6145.0
2017-06-15 14:40:00,58.51,58.59,58.51,58.59,13678.0,51.8535,51.9244,51.8535,51.9244,13678.0
2017-06-15 14:50:00,58.59,58.62,58.59,58.61,8559.0,51.9244,51.951,51.9244,51.9421,8559.0
2017-06-15 15:00:00,58.6,58.69,58.59,58.69,25264.0,51.9333,52.013,51.9244,52.013,25264.0
2017-06-15 15:10:00,58.68,58.75,58.67,58.74,65826.0,52.0042,52.0662,51.9953,52.0573,65826.0
2017-06-15 15:20:00,58.73,58.78,58.72,58.77,31676.0,52.0485,52.0928,52.0396,52.0839,31676.0
2017-06-15 15:30:00,58.77,58.8,58.75,58.76,42521.0,52.0839,52.1105,52.0662,52.0751,42521.0
2017-06-15 15:40:00,58.75,58.77,58.73,58.76,42157.0,52.0662,52.0839,52.0485,52.0751,42157.0
2017-06-15 15:50:00,58.76,58.84,58.66,58.82,112239.0,52.0751,52.146,51.9864,52.1282,112239.0
2017-06-16 09:30:00,58.77,58.96,58.56,58.79,125554.0,52.0839,52.2523,51.8978,52.1017,125554.0
2017-06-16 09:40:00,58.82,58.97,58.67,58.94,24261.0,52.1282,52.2612,51.9953,52.2346,24261.0
2017-06-16 09:50:00,58.97,59.03,58.9,58.94,12712.0,52.2612,52.3144,52.1991,52.2346,12712.0
2017-06-16 10:00:00,59.0,59.0,58.71,58.74,17928.0,52.2878,52.2878,52.0308,52.0573,17928.0
2017-06-16 10:10:00,58.73,58.84,58.73,58.8,19729.0,52.0485,52.146,52.0485,52.1105,19729.0
2017-06-16 10:20:00,58.78,58.87,58.77,58.87,8969.0,52.0928,52.1726,52.0839,52.1726,8969.0
2017-06-16 10:30:00,58.87,58.89,58.85,58.85,7839.0,52.1726,52.1903,52.1548,52.1548,7839.0
2017-06-16 10:40:00,58.84,58.91,58.82,58.85,9665.0,52.146,52.208,52.1282,52.1548,9665.0
2017-06-16 10:50:00,58.85,58.93,58.82,58.92,18040.0,52.1548,52.2257,52.1282,52.2169,18040.0
2017-06-16 11:00:00,58.92,58.92,58.77,58.77,11682.0,52.2169,52.2169,52.0839,52.0839,11682.0
2017-06-16 11:10:00,58.77,58.81,58.76,58.81,7066.0,52.0839,52.1194,52.0751,52.1194,7066.0
2017-06-16 11:20:00,58.82,58.83,58.78,58.78,6178.0,52.1282,52.1371,52.0928,52.0928,6178.0
2017-06-16 11:30:00,58.8,58.87,58.79,58.87,11450.0,52.1105,52.1726,52.1017,52.1726,11450.0
2017-06-16 11:40:00,58.87,58.88,58.85,58.86,6814.0,52.1726,52.1814,52.1548,52.1637,6814.0
2017-06-16 11:50:00,58.85,58.9,58.85,58.9,5759.0,52.1548,52.1991,52.1548,52.1991,5759.0
2017-06-16 12:00:00,58.91,58.98,58.91,58.93,10147.0,52.208,52.27,52.208,52.2257,10147.0
2017-06-16 12:10:00,58.92,58.95,58.92,58.94,5761.0,52.2169,52.2435,52.2169,52.2346,5761.0
2017-06-16 12:20:00,58.95,58.95,58.9,58.9,9775.0,52.2435,52.2435,52.1991,52.1991,9775.0
2017-06-16 12:30:00,58.91,58.95,58.88,58.88,9319.0,52.208,52.2435,52.1814,52.1814,9319.0
2017-06-16 12:40:00,58.87,58.89,58.84,58.86,6017.0,52.1726,52.1903,52.146,52.1637,6017.0
2017-06-16 12:50:00,58.85,58.86,58.83,58.85,8818.0,52.1548,52.1637,52.1371,52.1548,8818.0
2017-06-16 13:00:00,58.85,58.9,58.84,58.9,7680.0,52.1548,52.1991,52.146,52.1991,7680.0
2017-06-16 13:10:00,58.9,58.9,58.85,58.9,8346.0,52.1991,52.1991,52.1548,52.1991,8346.0
2017-06-16 13:20:00,58.9,58.92,58.89,58.9,4872.0,52.1991,52.2169,52.1903,52.1991,4872.0
2017-06-16 13:30:00,58.9,58.9,58.85,58.85,8659.0,52.1991,52.1991,52.1548,52.1548,8659.0
2017-06-16 13:40:00,58.86,58.88,58.83,58.85,12876.0,52.1637,52.1814,52.1371,52.1548,12876.0
2017-06-16 13:50:00,58.85,58.89,58.83,58.88,6302.0,52.1548,52.1903,52.1371,52.1814,6302.0
2017-06-16 14:00:00,58.88,58.88,58.82,58.82,6481.0,52.1814,52.1814,52.1282,52.1282,6481.0
2017-06-16 14:10:00,58.83,58.87,58.82,58.85,8815.0,52.1371,52.1726,52.1282,52.1548,8815.0
2017-06-16 14:20:00,58.84,58.87,58.82,58.84,8319.0,52.146,52.1726,52.1282,52.146,8319.0
2017-06-16 14:30:00,58.82,58.88,58.82,58.85,10072.0,52.1282,52.1814,52.1282,52.1548,10072.0
2017-06-16 14:40:00,58.85,58.86,58.79,58.81,20956.0,52.1548,52.1637,52.1017,52.1194,20956.0
2017-06-16 14:50:00,58.81,58.87,58.81,58.87,10509.0,52.1194,52.1726,52.1194,52.1726,10509.0
2017-06-16 15:00:00,58.87,58.91,58.87,58.87,15097.0,52.1726,52.208,52.1726,52.1726,15097.0
2017-06-16 15:10:00,58.86,58.89,58.83,58.84,21636.0,52.1637,52.1903,52.1371,52.146,21636.0
2017-06-16 15:20:00,58.83,58.86,58.81,58.85,18807.0,52.1371,52.1637,52.1194,52.1548,18807.0
2017-06-16 15:30:00,58.85,58.89,58.84,58.87,28877.0,52.1548,52.1903,52.146,52.1726,28877.0
2017-06-16 15:40:00,58.88,58.9,58.81,58.82,33415.0,52.1814,52.1991,52.1194,52.1282,33415.0
2017-06-16 15:50:00,58.82,58.96,58.8,58.96,135863.0,52.1282,52.2523,52.1105,52.2523,135863.0
2017-06-19 09:30:00,58.99,59.06,58.85,58.95,33837.0,52.2789,52.3409,52.1548,52.2435,33837.0
2017-06-19 09:40:00,58.95,59.01,58.9,59.0,4540.0,52.2435,52.2966,52.1991,52.2878,4540.0
2017-06-19 09:50:00,59.01,59.01,58.96,58.97,2802.0,52.2966,52.2966,52.2523,52.2612,2802.0
2017-06-19 10:00:00,58.99,59.09,58.99,59.03,11638.0,52.2789,52.3675,52.2789,52.3144,11638.0
2017-06-19 10:10:00,59.05,59.05,58.95,58.95,8129.0,52.3321,52.3321,52.2435,52.2435,8129.0
2017-06-19 10:20:00,58.94,58.96,58.86,58.86,7071.0,52.2346,52.2523,52.1637,52.1637,7071.0
2017-06-19 10:30:00,58.86,58.89,58.81,58.83,8558.0,52.1637,52.1903,52.1194,52.1371,8558.0
2017-06-19 10:40:00,58.82,58.82,58.74,58.75,5652.0,52.1282,52.1282,52.0573,52.0662,5652.0
2017-06-19 10:50:00,58.74,58.85,58.74,58.82,10990.0,52.0573,52.1548,52.0573,52.1282,10990.0
2017-06-19 11:00:00,58.81,58.83,58.78,58.79,4370.0,52.1194,52.1371,52.0928,52.1017,4370.0
2017-06-19 11:10:00,58.79,58.86,58.78,58.84,7003.0,52.1017,52.1637,52.0928,52.146,7003.0
2017-06-19 11:20:00,58.84,58.93,58.84,58.91,14892.0,52.146,52.2257,52.146,52.208,14892.0
2017-06-19 11:30:00,58.9,58.95,58.88,58.94,11236.0,52.1991,52.2435,52.1814,52.2346,11236.0
2017-06-19 11:40:00,58.95,58.96,58.91,58.95,7175.0,52.2435,52.2523,52.208,52.2435,7175.0
2017-06-19 11:50:00,58.96,59.06,58.96,59.06,59151.0,52.2523,52.3409,52.2523,52.3409,59151.0
2017-06-19 12:00:00,59.05,59.11,59.04,59.05,66765.0,52.3321,52.3853,52.3232,52.3321,66765.0
2017-06-19 12:10:00,59.04,59.09,59.02,59.04,18717.0,52.3232,52.3675,52.3055,52.3232,18717.0
2017-06-19 12:20:00,59.03,59.07,59.01,59.05,15209.0,52.3144,52.3498,52.2966,52.3321,15209.0
2017-06-19 12:30:00,59.05,59.05,58.93,58.95,13056.0,52.3321,52.3321,52.2257,52.2435,13056.0
2017-06-19 12:40:00,58.94,59.0,58.92,58.98,3780.0,52.2346,52.2878,52.2169,52.27,3780.0
2017-06-19 12:50:00,58.98,58.98,58.92,58.92,5415.0,52.27,52.27,52.2169,52.2169,5415.0
2017-06-19 13:00:00,58.94,58.96,58.91,58.91,3624.0,52.2346,52.2523,52.208,52.208,3624.0
2017-06-19 13:10:00,58.92,58.92,58.89,58.89,3900.0,52.2169,52.2169,52.1903,52.1903,3900.0
2017-06-19 13:20:00,58.89,58.89,58.83,58.84,3539.0,52.1903,52.1903,52.1371,52.146,3539.0
2017-06-19 13:30:00,58.85,58.88,58.84,58.85,5559.0,52.1548,52.1814,52.146,52.1548,5559.0
2017-06-19 13:40:00,58.88,58.92,58.86,58.87,6815.0,52.1814,52.2169,52.1637,52.1726,6815.0
2017-06-19 13:50:00,58.88,58.89,58.85,58.85,6239.0,52.1814,52.1903,52.1548,52.1548,6239.0
2017-06-19 14:00:00,58.86,58.86,58.8,58.83,11246.0,52.1637,52.1637,52.1105,52.1371,11246.0
2017-06-19 14:10:00,58.83,58.84,58.79,58.81,3453.0,52.1371,52.146,52.1017,52.1194,3453.0
2017-06-19 14:20:00,58.8,58.87,58.79,58.85,11848.0,52.1105,52.1726,52.1017,52.1548,11848.0
2017-06-19 14:30:00,58.87,58.88,58.84,58.84,4056.0,52.1726,52.1814,52.146,52.146,4056.0
2017-06-19 14:40:00,58.83,58.86,58.8,58.8,5642.0,52.1371,52.1637,52.1105,52.1105,5642.0
2017-06-19 14:50:00,58.8,58.82,58.78,58.79,7564.0,52.1105,52.1282,52.0928,52.1017,7564.0
2017-06-19 15:00:00,58.79,58.87,58.79,58.87,8518.0,52.1017,52.1726,52.1017,52.1726,8518.0
2017-06-19 15:10:00,58.85,58.87,58.82,58.85,8646.0,52.1548,52.1726,52.1282,52.1548,8646.0
2017-06-19 15:20:00,58.84,58.86,58.81,58.86,6880.0,52.146,52.1637,52.1194,52.1637,6880.0
2017-06-19 15:30:00,58.85,58.88,58.84,58.88,13401.0,52.1548,52.1814,52.146,52.1814,13401.0
2017-06-19 15:40:00,58.88,59.0,58.87,58.99,41467.0,52.1814,52.2878,52.1726,52.2789,41467.0
2017-06-19 15:50:00,58.99,59.03,58.95,59.0,82856.0,52.2789,52.3144,52.2435,52.2878,82856.0
2017-06-20 09:30:00,58.92,59.02,58.87,58.95,8526.0,52.2169,52.3055,52.1726,52.2435,8526.0
2017-06-20 09:40:00,58.96,58.96,58.92,58.96,7846.0,52.2523,52.2523,52.2169,52.2523,7846.0
2017-06-20 09:50:00,58.97,59.07,58.97,59.06,4701.0,52.2612,52.3498,52.2612,52.3409,4701.0
2017-06-20 10:00:00,59.06,59.09,59.01,59.01,5863.0,52.3409,52.3675,52.2966,52.2966,5863.0
2017-06-20 10:10:00,59.03,59.05,58.98,59.05,5800.0,52.3144,52.3321,52.27,52.3321,5800.0
2017-06-20 10:20:00,59.03,59.03,58.95,58.95,4065.0,52.3144,52.3144,52.2435,52.2435,4065.0
2017-06-20 10:30:00,58.93,58.99,58.92,58.95,8003.0,52.2257,52.2789,52.2169,52.2435,8003.0
2017-06-20 10:40:00,58.96,59.01,58.93,59.01,4042.0,52.2523,52.2966,52.2257,52.2966,4042.0
2017-06-20 10:50:00,59.01,59.03,58.94,58.99,8054.0,52.2966,52.3144,52.2346,52.2789,8054.0
2017-06-20 11:00:00,58.99,59.0,58.92,58.93,6042.0,52.2789,52.2878,52.2169,52.2257,6042.0
2017-06-20 11:10:00,58.92,58.95,58.89,58.95,8597.0,52.2169,52.2435,52.1903,52.2435,8597.0
2017-06-20 11:20:00,58.98,58.98,58.92,58.98,9642.0,52.27,52.27,52.2169,52.27,9642.0
2017-06-20 11:30:00,58.98,59.05,58.98,59.04,4906.0,52.27,52.3321,52.27,52.3232,4906.0
2017-06-20 11:40:00,59.03,59.08,59.03,59.05,5207.0,52.3144,52.3587,52.3144,52.3321,5207.0
2017-06-20 11:50:00,59.04,59.05,59.02,59.02,3749.0,52.3232,52.3321,52.3055,52.3055,3749.0
2017-06-20 12:00:00,59.03,59.05,59.02,59.03,5178.0,52.3144,52.3321,52.3055,52.3144,5178.0
2017-06-20 12:10:00,59.03,59.03,58.99,59.0,4738.0,52.3144,52.3144,52.2789,52.2878,4738.0
2017-06-20 12:20:00,59.01,59.04,58.97,58.97,7356.0,52.2966,52.3232,52.2612,52.2612,7356.0
2017-06-20 12:30:00,58.98,59.0,58.93,58.93,7812.0,52.27,52.2878,52.2257,52.2257,7812.0
2017-06-20 12:40:00,58.92,58.93,58.87,58.87,10284.0,52.2169,52.2257,52.1726,52.1726,10284.0
2017-06-20 12:50:00,58.87,58.89,58.84,58.86,12100.0,52.1726,52.1903,52.146,52.1637,12100.0
2017-06-20 13:00:00,58.88,58.9,58.84,58.87,8738.0,52.1814,52.1991,52.146,52.1726,8738.0
2017-06-20 13:10:00,58.87,58.93,58.86,58.93,4964.0,52.1726,52.2257,52.1637,52.2257,4964.0
2017-06-20 13:20:00,58.93,58.96,58.92,58.96,2099.0,52.2257,52.2523,52.2169,52.2523,2099.0
2017-06-20 13:30:00,58.97,59.0,58.96,58.96,2805.0,52.2612,52.2878,52.2523,52.2523,2805.0
2017-06-20 13:40:00,58.95,58.95,58.91,58.92,7220.0,52.2435,52.2435,52.208,52.2169,7220.0
2017-06-20 13:50:00,58.92,58.94,58.9,58.9,4600.0,52.2169,52.2346,52.1991,52.1991,4600.0
2017-06-20 14:00:00,58.91,58.92,58.89,58.9,5439.0,52.208,52.2169,52.1903,52.1991,5439.0
2017-06-20 14:10:00,58.89,58.9,58.82,58.83,5696.0,52.1903,52.1991,52.1282,52.1371,5696.0
2017-06-20 14:20:00,58.83,58.84,58.81,58.83,4532.0,52.1371,52.146,52.1194,52.1371,4532.0
2017-06-20 14:30:00,58.84,58.87,58.83,58.87,7250.0,52.146,52.1726,52.1371,52.1726,7250.0
2017-06-20 14:40:00,58.87,58.9,58.85,58.86,3202.0,52.1726,52.1991,52.1548,52.1637,3202.0
2017-06-20 14:50:00,58.88,58.93,58.87,58.88,4153.0,52.1814,52.2257,52.1726,52.1814,4153.0
2017-06-20 15:00:00,58.89,58.93,58.84,58.84,10514.0,52.1903,52.2257,52.146,52.146,10514.0
2017-06-20 15:10:00,58.85,58.91,58.85,58.9,12104.0,52.1548,52.208,52.1548,52.1991,12104.0
2017-06-20 15:20:00,58.89,58.9,58.84,58.89,11639.0,52.1903,52.1991,52.146,52.1903,11639.0
2017-06-20 15:30:00,58.88,58.88,58.79,58.8,21587.0,52.1814,52.1814,52.1017,52.1105,21587.0
2017-06-20 15:40:00,58.8,58.8,58.69,58.69,24184.0,52.1105,52.1105,52.013,52.013,24184.0
2017-06-20 15:50:00,58.68,58.73,58.67,58.71,53781.0,52.0042,52.0485,51.9953,52.0308,53781.0
2017-06-21 09:30:00,58.87,58.97,58.74,58.8,13199.0,52.1726,52.2612,52.0573,52.1105,13199.0
2017-06-21 09:40:00,58.81,58.81,58.55,58.58,13039.0,52.1194,52.1194,51.889,51.9155,13039.0
2017-06-21 09:50:00,58.59,58.72,58.59,58.71,8167.0,51.9244,52.0396,51.9244,52.0308,8167.0
2017-06-21 10:00:00,58.7,58.7,58.65,58.68,9323.0,52.0219,52.0219,51.9776,52.0042,9323.0
2017-06-21 10:10:00,58.68,58.69,58.62,58.65,3209.0,52.0042,52.013,51.951,51.9776,3209.0
2017-06-21 10:20:00,58.65,58.7,58.65,58.7,5306.0,51.9776,52.0219,51.9776,52.0219,5306.0
2017-06-21 10:30:00,58.7,58.71,58.64,58.65,8719.0,52.0219,52.0308,51.9687,51.9776,8719.0
2017-06-21 10:40:00,58.68,58.73,58.68,58.69,2877.0,52.0042,52.0485,52.0042,52.013,2877.0
2017-06-21 10:50:00,58.67,58.74,58.67,58.74,5413.0,51.9953,52.0573,51.9953,52.0573,5413.0
2017-06-21 11:00:00,58.73,58.78,58.72,58.73,6463.0,52.0485,52.0928,52.0396,52.0485,6463.0
2017-06-21 11:10:00,58.7,58.71,58.56,58.56,2756.0,52.0219,52.0308,51.8978,51.8978,2756.0
2017-06-21 11:20:00,58.57,58.61,58.55,58.61,11346.0,51.9067,51.9421,51.889,51.9421,11346.0
2017-06-21 11:30:00,58.62,58.65,58.56,58.59,7369.0,51.951,51.9776,51.8978,51.9244,7369.0
2017-06-21 11:40:00,58.57,58.62,58.55,58.59,11383.0,51.9067,51.951,51.889,51.9244,11383.0
2017-06-21 11:50:00,58.59,58.59,58.53,58.54,11318.0,51.9244,51.9244,51.8712,51.8801,11318.0
2017-06-21 12:00:00,58.54,58.54,58.42,58.43,51273.0,51.8801,51.8801,51.7738,51.7826,51273.0
2017-06-21 12:10:00,58.43,58.45,58.34,58.34,16781.0,51.7826,51.8003,51.7029,51.7029,16781.0
2017-06-21 12:20:00,58.35,58.36,58.31,58.31,13562.0,51.7117,51.7206,51.6763,51.6763,13562.0
2017-06-21 12:30:00,58.31,58.31,58.24,58.26,14325.0,51.6763,51.6763,51.6142,51.632,14325.0
2017-06-21 12:40:00,58.27,58.27,58.13,58.15,19799.0,51.6408,51.6408,51.5167,51.5345,19799.0
2017-06-21 12:50:00,58.14,58.16,58.1,58.11,10591.0,51.5256,51.5433,51.4902,51.499,10591.0
2017-06-21 13:00:00,58.11,58.17,58.11,58.16,32679.0,51.499,51.5522,51.499,51.5433,32679.0
2017-06-21 13:10:00,58.18,58.2,58.16,58.18,7336.0,51.5611,51.5788,51.5433,51.5611,7336.0
2017-06-21 13:20:00,58.18,58.18,58.09,58.1,34750.0,51.5611,51.5611,51.4813,51.4902,34750.0
2017-06-21 13:30:00,58.08,58.13,58.08,58.12,5631.0,51.4724,51.5167,51.4724,51.5079,5631.0
2017-06-21 13:40:00,58.11,58.11,58.02,58.02,8585.0,51.499,51.499,51.4193,51.4193,8585.0
2017-06-21 13:50:00,58.02,58.02,57.92,57.96,13614.0,51.4193,51.4193,51.3306,51.3661,13614.0
2017-06-21 14:00:00,57.96,57.99,57.93,57.96,5282.0,51.3661,51.3927,51.3395,51.3661,5282.0
2017-06-21 14:10:00,57.98,58.01,57.96,57.98,8777.0,51.3838,51.4104,51.3661,51.3838,8777.0
2017-06-21 14:20:00,57.99,58.0,57.97,57.97,7376.0,51.3927,51.4015,51.3749,51.3749,7376.0
2017-06-21 14:30:00,57.96,57.97,57.93,57.97,11311.0,51.3661,51.3749,51.3395,51.3749,11311.0
2017-06-21 14:40:00,57.97,57.97,57.95,57.96,14976.0,51.3749,51.3749,51.3572,51.3661,14976.0
2017-06-21 14:50:00,57.96,58.01,57.96,57.98,12326.0,51.3661,51.4104,51.3661,51.3838,12326.0
2017-06-21 15:00:00,57.99,58.03,57.97,57.99,17411.0,51.3927,51.4281,51.3749,51.3927,17411.0
2017-06-21 15:10:00,57.99,58.01,57.93,57.96,15035.0,51.3927,51.4104,51.3395,51.3661,15035.0
2017-06-21 15:20:00,57.97,58.03,57.97,58.03,12914.0,51.3749,51.4281,51.3749,51.4281,12914.0
2017-06-21 15:30:00,58.03,58.03,57.91,57.92,26776.0,51.4281,51.4281,51.3218,51.3306,26776.0
2017-06-21 15:40:00,57.92,57.92,57.88,57.9,29530.0,51.3306,51.3306,51.2952,51.3129,29530.0
2017-06-21 15:50:00,57.9,57.92,57.83,57.9,77721.0,51.3129,51.3306,51.2509,51.3129,77721.0
2017-06-22 09:30:00,57.67,57.86,57.63,57.73,7288.0,51.1091,51.2775,51.0736,51.1623,7288.0
2017-06-22 09:40:00,57.73,57.78,57.69,57.75,11362.0,51.1623,51.2066,51.1268,51.18,11362.0
2017-06-22 09:50:00,57.75,57.83,57.74,57.79,12937.0,51.18,51.2509,51.1711,51.2154,12937.0
2017-06-22 10:00:00,57.79,57.79,57.61,57.61,8061.0,51.2154,51.2154,51.0559,51.0559,8061.0
2017-06-22 10:10:00,57.62,57.66,57.58,57.65,8236.0,51.0648,51.1002,51.0293,51.0914,8236.0
2017-06-22 10:20:00,57.63,57.66,57.6,57.6,5760.0,51.0736,51.1002,51.047,51.047,5760.0
2017-06-22 10:30:00,57.61,57.61,57.48,57.52,13476.0,51.0559,51.0559,50.9407,50.9761,13476.0
2017-06-22 10:40:00,57.55,57.63,57.53,57.63,7742.0,51.0027,51.0736,50.985,51.0736,7742.0
2017-06-22 10:50:00,57.62,57.69,57.61,57.69,7594.0,51.0648,51.1268,51.0559,51.1268,7594.0
2017-06-22 11:00:00,57.68,57.76,57.67,57.76,14229.0,51.1179,51.1888,51.1091,51.1888,14229.0
2017-06-22 11:10:00,57.76,57.77,57.65,57.67,11585.0,51.1888,51.1977,51.0914,51.1091,11585.0
2017-06-22 11:20:00,57.66,57.73,57.66,57.69,3900.0,51.1002,51.1623,51.1002,51.1268,3900.0
2017-06-22 11:30:00,57.67,57.74,57.67,57.72,4942.0,51.1091,51.1711,51.1091,51.1534,4942.0
2017-06-22 11:40:00,57.73,57.74,57.65,57.68,7500.0,51.1623,51.1711,51.0914,51.1179,7500.0
2017-06-22 11:50:00,57.69,57.69,57.67,57.67,3826.0,51.1268,51.1268,51.1091,51.1091,3826.0
2017-06-22 12:00:00,57.68,57.69,57.61,57.61,9921.0,51.1179,51.1268,51.0559,51.0559,9921.0
2017-06-22 12:10:00,57.62,57.64,57.61,57.62,4992.0,51.0648,51.0825,51.0559,51.0648,4992.0
2017-06-22 12:20:00,57.63,57.64,57.6,57.6,4932.0,51.0736,51.0825,51.047,51.047,4932.0
2017-06-22 12:30:00,57.61,57.61,57.56,57.56,2840.0,51.0559,51.0559,51.0116,51.0116,2840.0
2017-06-22 12:40:00,57.56,57.59,57.54,57.58,3617.0,51.0116,51.0382,50.9939,51.0293,3617.0
2017-06-22 12:50:00,57.59,57.63,57.59,57.6,3712.0,51.0382,51.0736,51.0382,51.047,3712.0
2017-06-22 13:00:00,57.6,57.65,57.6,57.64,2650.0,51.047,51.0914,51.047,51.0825,2650.0
2017-06-22 13:10:00,57.64,57.64,57.56,57.56,5111.0,51.0825,51.0825,51.0116,51.0116,5111.0
2017-06-22 13:20:00,57.59,57.64,57.56,57.64,3948.0,51.0382,51.0825,51.0116,51.0825,3948.0
2017-06-22 13:30:00,57.64,57.66,57.6,57.61,4100.0,51.0825,51.1002,51.047,51.0559,4100.0
2017-06-22 13:40:00,57.61,57.61,57.57,57.6,13112.0,51.0559,51.0559,51.0205,51.047,13112.0
2017-06-22 13:50:00,57.6,57.61,57.58,57.59,5358.0,51.047,51.0559,51.0293,51.0382,5358.0
2017-06-22 14:00:00,57.6,57.62,57.55,57.55,4614.0,51.047,51.0648,51.0027,51.0027,4614.0
2017-06-22 14:10:00,57.55,57.55,57.53,57.55,3832.0,51.0027,51.0027,50.985,51.0027,3832.0
2017-06-22 14:20:00,57.55,57.55,57.51,57.53,4680.0,51.0027,51.0027,50.9673,50.985,4680.0
2017-06-22 14:30:00,57.52,57.53,57.48,57.48,5000.0,50.9761,50.985,50.9407,50.9407,5000.0
2017-06-22 14:40:00,57.48,57.49,57.42,57.44,9406.0,50.9407,50.9496,50.8875,50.9052,9406.0
2017-06-22 14:50:00,57.46,57.46,57.4,57.42,7569.0,50.923,50.923,50.8698,50.8875,7569.0
2017-06-22 15:00:00,57.42,57.47,57.4,57.4,14856.0,50.8875,50.9318,50.8698,50.8698,14856.0
2017-06-22 15:10:00,57.39,57.4,57.32,57.32,14979.0,50.8609,50.8698,50.7989,50.7989,14979.0
2017-06-22 15:20:00,57.32,57.33,57.28,57.28,12903.0,50.7989,50.8078,50.7634,50.7634,12903.0
2017-06-22 15:30:00,57.29,57.29,57.23,57.23,20636.0,50.7723,50.7723,50.7191,50.7191,20636.0
2017-06-22 15:40:00,57.23,57.23,57.13,57.14,35373.0,50.7191,50.7191,50.6305,50.6394,35373.0
2017-06-22 15:50:00,57.13,57.16,57.1,57.16,113658.0,50.6305,50.6571,50.6039,50.6571,113658.0
2017-06-23 09:30:00,57.18,57.34,57.09,57.18,32930.0,50.6748,50.8166,50.5951,50.6748,32930.0
2017-06-23 09:40:00,57.19,57.2,56.97,57.02,16776.0,50.6837,50.6925,50.4887,50.533,16776.0
2017-06-23 09:50:00,57.02,57.09,56.99,56.99,11388.0,50.533,50.5951,50.5064,50.5064,11388.0
2017-06-23 10:00:00,56.99,57.08,56.97,57.07,16335.0,50.5064,50.5862,50.4887,50.5773,16335.0
2017-06-23 10:10:00,57.06,57.18,57.05,57.18,14958.0,50.5685,50.6748,50.5596,50.6748,14958.0
2017-06-23 10:20:00,57.16,57.17,57.07,57.09,9577.0,50.6571,50.666,50.5773,50.5951,9577.0
2017-06-23 10:30:00,57.1,57.19,57.09,57.12,12964.0,50.6039,50.6837,50.5951,50.6216,12964.0
2017-06-23 10:40:00,57.14,57.2,57.13,57.2,14561.0,50.6394,50.6925,50.6305,50.6925,14561.0
2017-06-23 10:50:00,57.2,57.22,57.13,57.14,13513.0,50.6925,50.7103,50.6305,50.6394,13513.0
2017-06-23 11:00:00,57.14,57.19,57.13,57.14,16697.0,50.6394,50.6837,50.6305,50.6394,16697.0
2017-06-23 11:10:00,57.13,57.16,57.1,57.12,8645.0,50.6305,50.6571,50.6039,50.6216,8645.0
2017-06-23 11:20:00,57.13,57.18,57.12,57.14,13808.0,50.6305,50.6748,50.6216,50.6394,13808.0
2017-06-23 11:30:00,57.15,57.18,57.11,57.16,12806.0,50.6482,50.6748,50.6128,50.6571,12806.0
2017-06-23 11:40:00,57.15,57.17,57.12,57.17,6477.0,50.6482,50.666,50.6216,50.666,6477.0
2017-06-23 11:50:00,57.17,57.17,57.09,57.11,7633.0,50.666,50.666,50.5951,50.6128,7633.0
2017-06-23 12:00:00,57.09,57.11,57.09,57.09,3200.0,50.5951,50.6128,50.5951,50.5951,3200.0
2017-06-23 12:10:00,57.09,57.12,57.07,57.09,13478.0,50.5951,50.6216,50.5773,50.5951,13478.0
2017-06-23 12:20:00,57.08,57.08,56.93,57.02,22578.0,50.5862,50.5862,50.4533,50.533,22578.0
2017-06-23 12:30:00,57.03,57.05,56.99,57.01,8740.0,50.5419,50.5596,50.5064,50.5242,8740.0
2017-06-23 12:40:00,57.01,57.04,56.99,56.99,7617.0,50.5242,50.5507,50.5064,50.5064,7617.0
2017-06-23 12:50:00,57.0,57.06,57.0,57.01,7873.0,50.5153,50.5685,50.5153,50.5242,7873.0
2017-06-23 13:00:00,57.01,57.06,57.01,57.05,5224.0,50.5242,50.5685,50.5242,50.5596,5224.0
2017-06-23 13:10:00,57.06,57.08,57.05,57.05,4518.0,50.5685,50.5862,50.5596,50.5596,4518.0
2017-06-23 13:20:00,57.05,57.06,57.0,57.03,5972.0,50.5596,50.5685,50.5153,50.5419,5972.0
2017-06-23 13:30:00,57.03,57.06,57.01,57.02,11317.0,50.5419,50.5685,50.5242,50.533,11317.0
2017-06-23 13:40:00,57.01,57.07,57.01,57.07,6339.0,50.5242,50.5773,50.5242,50.5773,6339.0
2017-06-23 13:50:00,57.08,57.1,57.05,57.06,6229.0,50.5862,50.6039,50.5596,50.5685,6229.0
2017-06-23 14:00:00,57.06,57.1,57.06,57.1,5748.0,50.5685,50.6039,50.5685,50.6039,5748.0
2017-06-23 14:10:00,57.11,57.11,57.06,57.06,5716.0,50.6128,50.6128,50.5685,50.5685,5716.0
2017-06-23 14:20:00,57.06,57.06,57.01,57.03,5398.0,50.5685,50.5685,50.5242,50.5419,5398.0
2017-06-23 14:30:00,57.02,57.03,56.97,56.97,11752.0,50.533,50.5419,50.4887,50.4887,11752.0
2017-06-23 14:40:00,56.97,57.01,56.97,56.98,7577.0,50.4887,50.5242,50.4887,50.4976,7577.0
2017-06-23 14:50:00,56.99,57.03,56.96,56.98,30204.0,50.5064,50.5419,50.4799,50.4976,30204.0
2017-06-23 15:00:00,56.98,56.98,56.92,56.95,24730.0,50.4976,50.4976,50.4444,50.471,24730.0
2017-06-23 15:10:00,56.95,56.97,56.93,56.95,23792.0,50.471,50.4887,50.4533,50.471,23792.0
2017-06-23 15:20:00,56.95,56.96,56.89,56.9,22748.0,50.471,50.4799,50.4178,50.4267,22748.0
2017-06-23 15:30:00,56.9,56.9,56.83,56.86,15717.0,50.4267,50.4267,50.3646,50.3912,15717.0
2017-06-23 15:40:00,56.86,56.87,56.81,56.84,32873.0,50.3912,50.4001,50.3469,50.3735,32873.0
2017-06-23 15:50:00,56.85,56.85,56.7,56.72,236952.0,50.3824,50.3824,50.2494,50.2672,236952.0
2017-06-26 09:30:00,57.01,57.01,56.75,56.84,27780.0,50.5242,50.5242,50.2937,50.3735,27780.0
2017-06-26 09:40:00,56.85,56.86,56.71,56.73,25067.0,50.3824,50.3912,50.2583,50.276,25067.0
2017-06-26 09:50:00,56.73,56.86,56.73,56.86,21699.0,50.276,50.3912,50.276,50.3912,21699.0
2017-06-26 10:00:00,56.85,56.98,56.84,56.95,21890.0,50.3824,50.4976,50.3735,50.471,21890.0
2017-06-26 10:10:00,56.95,56.95,56.85,56.92,26521.0,50.471,50.471,50.3824,50.4444,26521.0
2017-06-26 10:20:00,56.91,57.09,56.91,57.09,15771.0,50.4355,50.5951,50.4355,50.5951,15771.0
2017-06-26 10:30:00,57.09,57.17,57.04,57.13,21911.0,50.5951,50.666,50.5507,50.6305,21911.0
2017-06-26 10:40:00,57.11,57.12,57.07,57.07,5704.0,50.6128,50.6216,50.5773,50.5773,5704.0
2017-06-26 10:50:00,57.07,57.15,57.06,57.09,12333.0,50.5773,50.6482,50.5685,50.5951,12333.0
2017-06-26 11:00:00,57.08,57.08,56.92,56.92,28105.0,50.5862,50.5862,50.4444,50.4444,28105.0
2017-06-26 11:10:00,56.93,56.93,56.83,56.9,150583.0,50.4533,50.4533,50.3646,50.4267,150583.0
2017-06-26 11:20:00,56.91,57.04,56.88,57.01,36633.0,50.4355,50.5507,50.409,50.5242,36633.0
2017-06-26 11:30:00,57.01,57.02,56.99,57.0,15975.0,50.5242,50.533,50.5064,50.5153,15975.0
2017-06-26 11:40:00,57.0,57.04,56.96,56.97,12262.0,50.5153,50.5507,50.4799,50.4887,12262.0
2017-06-26 11:50:00,56.99,57.01,56.97,56.99,13701.0,50.5064,50.5242,50.4887,50.5064,13701.0
2017-06-26 12:00:00,57.0,57.01,56.98,57.0,8989.0,50.5153,50.5242,50.4976,50.5153,8989.0
2017-06-26 12:10:00,57.0,57.01,56.93,56.95,9764.0,50.5153,50.5242,50.4533,50.471,9764.0
2017-06-26 12:20:00,56.94,56.95,56.9,56.9,8910.0,50.4621,50.471,50.4267,50.4267,8910.0
2017-06-26 12:30:00,56.91,56.92,56.87,56.9,9923.0,50.4355,50.4444,50.4001,50.4267,9923.0
2017-06-26 12:40:00,56.9,56.93,56.88,56.9,30385.0,50.4267,50.4533,50.409,50.4267,30385.0
2017-06-26 12:50:00,56.89,56.92,56.87,56.92,10489.0,50.4178,50.4444,50.4001,50.4444,10489.0
2017-06-26 13:00:00,56.93,56.97,56.93,56.96,4731.0,50.4533,50.4887,50.4533,50.4799,4731.0
2017-06-26 13:10:00,56.95,56.95,56.87,56.87,19886.0,50.471,50.471,50.4001,50.4001,19886.0
2017-06-26 13:20:00,56.87,56.9,56.85,56.86,14828.0,50.4001,50.4267,50.3824,50.3912,14828.0
2017-06-26 13:30:00,56.87,56.91,56.86,56.91,24261.0,50.4001,50.4355,50.3912,50.4355,24261.0
2017-06-26 13:40:00,56.91,56.92,56.88,56.88,8687.0,50.4355,50.4444,50.409,50.409,8687.0
2017-06-26 13:50:00,56.88,56.92,56.88,56.91,8396.0,50.409,50.4444,50.409,50.4355,8396.0
2017-06-26 14:00:00,56.92,56.94,56.85,56.85,28303.0,50.4444,50.4621,50.3824,50.3824,28303.0
2017-06-26 14:10:00,56.85,56.88,56.83,56.84,44406.0,50.3824,50.409,50.3646,50.3735,44406.0
2017-06-26 14:20:00,56.83,56.85,56.8,56.85,12065.0,50.3646,50.3824,50.3381,50.3824,12065.0
2017-06-26 14:30:00,56.85,56.86,56.81,56.82,9756.0,50.3824,50.3912,50.3469,50.3558,9756.0
2017-06-26 14:40:00,56.84,56.86,56.83,56.85,7338.0,50.3735,50.3912,50.3646,50.3824,7338.0
2017-06-26 14:50:00,56.84,56.86,56.83,56.85,11278.0,50.3735,50.3912,50.3646,50.3824,11278.0
2017-06-26 15:00:00,56.85,56.87,56.84,56.85,41766.0,50.3824,50.4001,50.3735,50.3824,41766.0
2017-06-26 15:10:00,56.86,56.86,56.84,56.86,16987.0,50.3912,50.3912,50.3735,50.3912,16987.0
2017-06-26 15:20:00,56.85,56.89,56.84,56.88,17738.0,50.3824,50.4178,50.3735,50.409,17738.0
2017-06-26 15:30:00,56.88,56.94,56.87,56.93,21814.0,50.409,50.4621,50.4001,50.4533,21814.0
2017-06-26 15:40:00,56.93,56.93,56.87,56.87,42882.0,50.4533,50.4533,50.4001,50.4001,42882.0
2017-06-26 15:50:00,56.88,56.89,56.81,56.83,90126.0,50.409,50.4178,50.3469,50.3646,90126.0
2017-06-27 09:30:00,56.88,56.99,56.63,56.72,14433.0,50.409,50.5064,50.1874,50.2672,14433.0
2017-06-27 09:40:00,56.72,56.79,56.69,56.73,14755.0,50.2672,50.3292,50.2406,50.276,14755.0
2017-06-27 09:50:00,56.74,56.78,56.66,56.69,12663.0,50.2849,50.3203,50.214,50.2406,12663.0
2017-06-27 10:00:00,56.69,56.72,56.65,56.67,6669.0,50.2406,50.2672,50.2051,50.2228,6669.0
2017-06-27 10:10:00,56.67,56.74,56.65,56.7,15921.0,50.2228,50.2849,50.2051,50.2494,15921.0
2017-06-27 10:20:00,56.71,56.72,56.6,56.61,27526.0,50.2583,50.2672,50.1608,50.1697,27526.0
2017-06-27 10:30:00,56.6,56.72,56.6,56.71,8999.0,50.1608,50.2672,50.1608,50.2583,8999.0
2017-06-27 10:40:00,56.72,56.74,56.69,56.69,13142.0,50.2672,50.2849,50.2406,50.2406,13142.0
2017-06-27 10:50:00,56.7,56.72,56.68,56.69,13513.0,50.2494,50.2672,50.2317,50.2406,13513.0
2017-06-27 11:00:00,56.69,56.77,56.68,56.73,36785.0,50.2406,50.3115,50.2317,50.276,36785.0
2017-06-27 11:10:00,56.75,56.76,56.66,56.71,25008.0,50.2937,50.3026,50.214,50.2583,25008.0
2017-06-27 11:20:00,56.71,56.77,56.69,56.71,33884.0,50.2583,50.3115,50.2406,50.2583,33884.0
2017-06-27 11:30:00,56.72,56.88,56.72,56.88,17836.0,50.2672,50.409,50.2672,50.409,17836.0
2017-06-27 11:40:00,56.89,56.91,56.87,56.91,5806.0,50.4178,50.4355,50.4001,50.4355,5806.0
2017-06-27 11:50:00,56.92,56.94,56.88,56.9,5828.0,50.4444,50.4621,50.409,50.4267,5828.0
2017-06-27 12:00:00,56.9,56.93,56.88,56.9,6926.0,50.4267,50.4533,50.409,50.4267,6926.0
2017-06-27 12:10:00,56.9,56.92,56.89,56.91,4230.0,50.4267,50.4444,50.4178,50.4355,4230.0
2017-06-27 12:20:00,56.9,56.92,56.84,56.84,9514.0,50.4267,50.4444,50.3735,50.3735,9514.0
2017-06-27 12:30:00,56.84,56.86,56.81,56.81,6524.0,50.3735,50.3912,50.3469,50.3469,6524.0
2017-06-27 12:40:00,56.83,56.87,56.83,56.86,19477.0,50.3646,50.4001,50.3646,50.3912,19477.0
2017-06-27 12:50:00,56.86,56.87,56.82,56.85,5997.0,50.3912,50.4001,50.3558,50.3824,5997.0
2017-06-27 13:00:00,56.85,56.86,56.82,56.83,6110.0,50.3824,50.3912,50.3558,50.3646,6110.0
2017-06-27 13:10:00,56.81,56.85,56.81,56.84,4476.0,50.3469,50.3824,50.3469,50.3735,4476.0
2017-06-27 13:20:00,56.85,56.86,56.8,56.8,5556.0,50.3824,50.3912,50.3381,50.3381,5556.0
2017-06-27 13:30:00,56.78,56.79,56.67,56.67,6475.0,50.3203,50.3292,50.2228,50.2228,6475.0
2017-06-27 13:40:00,56.69,56.73,56.67,56.69,25232.0,50.2406,50.276,50.2228,50.2406,25232.0
2017-06-27 13:50:00,56.7,56.75,56.65,56.68,13827.0,50.2494,50.2937,50.2051,50.2317,13827.0
2017-06-27 14:00:00,56.68,56.68,56.57,56.57,17719.0,50.2317,50.2317,50.1342,50.1342,17719.0
2017-06-27 14:10:00,56.58,56.67,56.56,56.65,12354.0,50.1431,50.2228,50.1254,50.2051,12354.0
2017-06-27 14:20:00,56.65,56.67,56.59,56.64,23607.0,50.2051,50.2228,50.1519,50.1963,23607.0
2017-06-27 14:30:00,56.63,56.67,56.6,56.66,19887.0,50.1874,50.2228,50.1608,50.214,19887.0
2017-06-27 14:40:00,56.65,56.73,56.65,56.7,17203.0,50.2051,50.276,50.2051,50.2494,17203.0
2017-06-27 14:50:00,56.7,56.7,56.63,56.63,8515.0,50.2494,50.2494,50.1874,50.1874,8515.0
2017-06-27 15:00:00,56.62,56.64,56.59,56.62,17183.0,50.1785,50.1963,50.1519,50.1785,17183.0
2017-06-27 15:10:00,56.63,56.68,56.61,56.68,16891.0,50.1874,50.2317,50.1697,50.2317,16891.0
2017-06-27 15:20:00,56.68,56.69,56.65,56.66,27400.0,50.2317,50.2406,50.2051,50.214,27400.0
2017-06-27 15:30:00,56.66,56.73,56.65,56.73,25179.0,50.214,50.276,50.2051,50.276,25179.0
2017-06-27 15:40:00,56.72,56.72,56.5,56.5,227052.0,50.2672,50.2672,50.0722,50.0722,227052.0
2017-06-27 15:50:00,56.49,56.59,56.43,56.51,182325.0,50.0633,50.1519,50.0101,50.081,182325.0
2017-06-28 09:30:00,56.83,56.91,56.64,56.9,13511.0,50.3646,50.4355,50.1963,50.4267,13511.0
2017-06-28 09:40:00,56.91,57.0,56.88,56.99,12175.0,50.4355,50.5153,50.409,50.5064,12175.0
2017-06-28 09:50:00,57.0,57.01,56.88,56.93,10102.0,50.5153,50.5242,50.409,50.4533,10102.0
2017-06-28 10:00:00,56.94,56.94,56.83,56.89,8944.0,50.4621,50.4621,50.3646,50.4178,8944.0
2017-06-28 10:10:00,56.88,56.95,56.88,56.9,8358.0,50.409,50.471,50.409,50.4267,8358.0
2017-06-28 10:20:00,56.92,56.95,56.81,56.82,4537.0,50.4444,50.471,50.3469,50.3558,4537.0
2017-06-28 10:30:00,56.83,56.93,56.83,56.93,10055.0,50.3646,50.4533,50.3646,50.4533,10055.0
2017-06-28 10:40:00,56.93,57.03,56.93,56.98,12380.0,50.4533,50.5419,50.4533,50.4976,12380.0
2017-06-28 10:50:00,56.98,57.01,56.86,56.86,14162.0,50.4976,50.5242,50.3912,50.3912,14162.0
2017-06-28 11:00:00,56.87,57.01,56.85,57.0,10376.0,50.4001,50.5242,50.3824,50.5153,10376.0
2017-06-28 11:10:00,57.0,57.04,56.98,56.99,9998.0,50.5153,50.5507,50.4976,50.5064,9998.0
2017-06-28 11:20:00,57.0,57.06,57.0,57.03,6277.0,50.5153,50.5685,50.5153,50.5419,6277.0
2017-06-28 11:30:00,57.02,57.11,57.02,57.03,10439.0,50.533,50.6128,50.533,50.5419,10439.0
2017-06-28 11:40:00,57.03,57.06,56.99,57.05,6134.0,50.5419,50.5685,50.5064,50.5596,6134.0
2017-06-28 11:50:00,57.05,57.16,57.05,57.12,15026.0,50.5596,50.6571,50.5596,50.6216,15026.0
2017-06-28 12:00:00,57.12,57.17,57.12,57.12,8342.0,50.6216,50.666,50.6216,50.6216,8342.0
2017-06-28 12:10:00,57.11,57.2,57.09,57.19,26719.0,50.6128,50.6925,50.5951,50.6837,26719.0
2017-06-28 12:20:00,57.2,57.22,57.17,57.18,8172.0,50.6925,50.7103,50.666,50.6748,8172.0
2017-06-28 12:30:00,57.18,57.2,57.16,57.16,4757.0,50.6748,50.6925,50.6571,50.6571,4757.0
2017-06-28 12:40:00,57.17,57.18,57.13,57.14,8090.0,50.666,50.6748,50.6305,50.6394,8090.0
2017-06-28 12:50:00,57.14,57.18,57.13,57.16,7203.0,50.6394,50.6748,50.6305,50.6571,7203.0
2017-06-28 13:00:00,57.16,57.17,57.14,57.17,13161.0,50.6571,50.666,50.6394,50.666,13161.0
2017-06-28 13:10:00,57.17,57.24,57.17,57.24,9244.0,50.666,50.728,50.666,50.728,9244.0
2017-06-28 13:20:00,57.25,57.26,57.22,57.23,12103.0,50.7369,50.7457,50.7103,50.7191,12103.0
2017-06-28 13:30:00,57.24,57.28,57.23,57.28,5263.0,50.728,50.7634,50.7191,50.7634,5263.0
2017-06-28 13:40:00,57.27,57.28,57.23,57.27,9672.0,50.7546,50.7634,50.7191,50.7546,9672.0
2017-06-28 13:50:00,57.27,57.27,57.16,57.16,9632.0,50.7546,50.7546,50.6571,50.6571,9632.0
2017-06-28 14:00:00,57.17,57.27,57.16,57.26,39862.0,50.666,50.7546,50.6571,50.7457,39862.0
2017-06-28 14:10:00,57.26,57.27,57.22,57.25,17438.0,50.7457,50.7546,50.7103,50.7369,17438.0
2017-06-28 14:20:00,57.25,57.26,57.22,57.23,13618.0,50.7369,50.7457,50.7103,50.7191,13618.0
2017-06-28 14:30:00,57.23,57.25,57.21,57.22,14285.0,50.7191,50.7369,50.7014,50.7103,14285.0
2017-06-28 14:40:00,57.22,57.24,57.2,57.21,8858.0,50.7103,50.728,50.6925,50.7014,8858.0
2017-06-28 14:50:00,57.21,57.27,57.2,57.26,25169.0,50.7014,50.7546,50.6925,50.7457,25169.0
2017-06-28 15:00:00,57.27,57.34,57.26,57.34,31665.0,50.7546,50.8166,50.7457,50.8166,31665.0
2017-06-28 15:10:00,57.34,57.39,57.31,57.37,34324.0,50.8166,50.8609,50.79,50.8432,34324.0
2017-06-28 15:20:00,57.36,57.38,57.33,57.37,27005.0,50.8343,50.8521,50.8078,50.8432,27005.0
2017-06-28 15:30:00,57.38,57.47,57.36,57.47,33089.0,50.8521,50.9318,50.8343,50.9318,33089.0
2017-06-28 15:40:00,57.46,57.47,57.41,57.46,43443.0,50.923,50.9318,50.8787,50.923,43443.0
2017-06-28 15:50:00,57.46,57.51,57.37,57.38,117601.0,50.923,50.9673,50.8432,50.8521,117601.0
2017-06-29 09:30:00,57.67,57.75,57.26,57.26,27436.0,51.1091,51.18,50.7457,50.7457,27436.0
2017-06-29 09:40:00,57.26,57.28,57.07,57.12,15712.0,50.7457,50.7634,50.5773,50.6216,15712.0
2017-06-29 09:50:00,57.15,57.26,57.15,57.19,10496.0,50.6482,50.7457,50.6482,50.6837,10496.0
2017-06-29 10:00:00,57.19,57.19,57.05,57.14,16529.0,50.6837,50.6837,50.5596,50.6394,16529.0
2017-06-29 10:10:00,57.13,57.25,56.98,57.25,12254.0,50.6305,50.7369,50.4976,50.7369,12254.0
2017-06-29 10:20:00,57.24,57.25,57.11,57.17,12673.0,50.728,50.7369,50.6128,50.666,12673.0
2017-06-29 10:30:00,57.18,57.18,57.08,57.08,13585.0,50.6748,50.6748,50.5862,50.5862,13585.0
2017-06-29 10:40:00,57.09,57.21,57.08,57.21,10032.0,50.5951,50.7014,50.5862,50.7014,10032.0
2017-06-29 10:50:00,57.2,57.33,57.19,57.27,16437.0,50.6925,50.8078,50.6837,50.7546,16437.0
2017-06-29 11:00:00,57.28,57.3,57.22,57.24,15791.0,50.7634,50.7812,50.7103,50.728,15791.0
2017-06-29 11:10:00,57.22,57.22,57.09,57.13,16450.0,50.7103,50.7103,50.5951,50.6305,16450.0
2017-06-29 11:20:00,57.13,57.23,57.12,57.16,12650.0,50.6305,50.7191,50.6216,50.6571,12650.0
2017-06-29 11:30:00,57.17,57.17,56.99,57.13,13442.0,50.666,50.666,50.5064,50.6305,13442.0
2017-06-29 11:40:00,57.14,57.22,57.1,57.12,11667.0,50.6394,50.7103,50.6039,50.6216,11667.0
2017-06-29 11:50:00,57.1,57.1,56.94,56.95,11737.0,50.6039,50.6039,50.4621,50.471,11737.0
2017-06-29 12:00:00,56.94,56.99,56.85,56.99,10506.0,50.4621,50.5064,50.3824,50.5064,10506.0
2017-06-29 12:10:00,56.98,57.05,56.98,56.99,10869.0,50.4976,50.5596,50.4976,50.5064,10869.0
2017-06-29 12:20:00,57.0,57.01,56.95,56.96,9068.0,50.5153,50.5242,50.471,50.4799,9068.0
2017-06-29 12:30:00,56.98,57.04,56.95,56.99,15559.0,50.4976,50.5507,50.471,50.5064,15559.0
2017-06-29 12:40:00,56.96,56.98,56.9,56.94,11795.0,50.4799,50.4976,50.4267,50.4621,11795.0
2017-06-29 12:50:00,56.92,56.94,56.88,56.89,8708.0,50.4444,50.4621,50.409,50.4178,8708.0
2017-06-29 13:00:00,56.88,56.97,56.8,56.84,9294.0,50.409,50.4887,50.3381,50.3735,9294.0
2017-06-29 13:10:00,56.84,56.84,56.7,56.71,9421.0,50.3735,50.3735,50.2494,50.2583,9421.0
2017-06-29 13:20:00,56.71,56.71,56.61,56.64,14758.0,50.2583,50.2583,50.1697,50.1963,14758.0
2017-06-29 13:30:00,56.68,56.91,56.66,56.83,12690.0,50.2317,50.4355,50.214,50.3646,12690.0
2017-06-29 13:40:00,56.83,56.92,56.82,56.92,8008.0,50.3646,50.4444,50.3558,50.4444,8008.0
2017-06-29 13:50:00,56.9,56.97,56.9,56.95,12126.0,50.4267,50.4887,50.4267,50.471,12126.0
2017-06-29 14:00:00,56.95,56.99,56.9,56.92,10849.0,50.471,50.5064,50.4267,50.4444,10849.0
2017-06-29 14:10:00,56.93,56.99,56.92,56.92,15515.0,50.4533,50.5064,50.4444,50.4444,15515.0
2017-06-29 14:20:00,56.92,57.03,56.9,57.03,12770.0,50.4444,50.5419,50.4267,50.5419,12770.0
2017-06-29 14:30:00,57.03,57.04,56.98,57.04,21758.0,50.5419,50.5507,50.4976,50.5507,21758.0
2017-06-29 14:40:00,57.04,57.08,57.01,57.03,11301.0,50.5507,50.5862,50.5242,50.5419,11301.0
2017-06-29 14:50:00,57.03,57.08,57.02,57.04,12400.0,50.5419,50.5862,50.533,50.5507,12400.0
2017-06-29 15:00:00,57.05,57.07,56.99,57.0,16343.0,50.5596,50.5773,50.5064,50.5153,16343.0
2017-06-29 15:10:00,57.01,57.07,56.97,57.06,24788.0,50.5242,50.5773,50.4887,50.5685,24788.0
2017-06-29 15:20:00,57.05,57.13,57.02,57.05,27389.0,50.5596,50.6305,50.533,50.5596,27389.0
2017-06-29 15:30:00,57.05,57.11,57.04,57.11,30693.0,50.5596,50.6128,50.5507,50.6128,30693.0
2017-06-29 15:40:00,57.1,57.12,56.99,57.0,51175.0,50.6039,50.6216,50.5064,50.5153,51175.0
2017-06-29 15:50:00,57.0,57.07,56.99,57.02,65026.0,50.5153,50.5773,50.5064,50.533,65026.0
2017-06-30 09:30:00,57.35,57.37,57.21,57.33,16661.0,50.8255,50.8432,50.7014,50.8078,16661.0
2017-06-30 09:40:00,57.34,57.4,57.31,57.34,9216.0,50.8166,50.8698,50.79,50.8166,9216.0
2017-06-30 09:50:00,57.35,57.35,57.24,57.24,5714.0,50.8255,50.8255,50.728,50.728,5714.0
2017-06-30 10:00:00,57.24,57.24,57.12,57.13,4338.0,50.728,50.728,50.6216,50.6305,4338.0
2017-06-30 10:10:00,57.13,57.22,57.08,57.2,9163.0,50.6305,50.7103,50.5862,50.6925,9163.0
2017-06-30 10:20:00,57.21,57.23,57.08,57.09,5394.0,50.7014,50.7191,50.5862,50.5951,5394.0
2017-06-30 10:30:00,57.07,57.15,57.05,57.12,10661.0,50.5773,50.6482,50.5596,50.6216,10661.0
2017-06-30 10:40:00,57.12,57.17,57.06,57.06,6481.0,50.6216,50.666,50.5685,50.5685,6481.0
2017-06-30 10:50:00,57.06,57.12,57.05,57.11,13121.0,50.5685,50.6216,50.5596,50.6128,13121.0
2017-06-30 11:00:00,57.09,57.09,57.03,57.07,9809.0,50.5951,50.5951,50.5419,50.5773,9809.0
2017-06-30 11:10:00,57.07,57.07,57.0,57.02,6205.0,50.5773,50.5773,50.5153,50.533,6205.0
2017-06-30 11:20:00,57.02,57.06,57.01,57.01,6751.0,50.533,50.5685,50.5242,50.5242,6751.0
2017-06-30 11:30:00,57.0,57.03,56.97,57.02,8157.0,50.5153,50.5419,50.4887,50.533,8157.0
2017-06-30 11:40:00,57.04,57.08,57.02,57.08,9003.0,50.5507,50.5862,50.533,50.5862,9003.0
2017-06-30 11:50:00,57.09,57.13,57.08,57.12,7419.0,50.5951,50.6305,50.5862,50.6216,7419.0
2017-06-30 12:00:00,57.13,57.18,57.1,57.17,7826.0,50.6305,50.6748,50.6039,50.666,7826.0
2017-06-30 12:10:00,57.19,57.25,57.19,57.25,7967.0,50.6837,50.7369,50.6837,50.7369,7967.0
2017-06-30 12:20:00,57.25,57.25,57.2,57.2,7117.0,50.7369,50.7369,50.6925,50.6925,7117.0
2017-06-30 12:30:00,57.21,57.28,57.2,57.25,11273.0,50.7014,50.7634,50.6925,50.7369,11273.0
2017-06-30 12:40:00,57.24,57.25,57.19,57.19,7575.0,50.728,50.7369,50.6837,50.6837,7575.0
2017-06-30 12:50:00,57.19,57.21,57.13,57.15,6561.0,50.6837,50.7014,50.6305,50.6482,6561.0
2017-06-30 13:00:00,57.17,57.18,57.12,57.14,11348.0,50.666,50.6748,50.6216,50.6394,11348.0
2017-06-30 13:10:00,57.16,57.17,57.13,57.14,6055.0,50.6571,50.666,50.6305,50.6394,6055.0
2017-06-30 13:20:00,57.14,57.18,57.12,57.18,8604.0,50.6394,50.6748,50.6216,50.6748,8604.0
2017-06-30 13:30:00,57.18,57.19,57.16,57.18,6203.0,50.6748,50.6837,50.6571,50.6748,6203.0
2017-06-30 13:40:00,57.18,57.25,57.17,57.23,7164.0,50.6748,50.7369,50.666,50.7191,7164.0
2017-06-30 13:50:00,57.23,57.26,57.22,57.24,6755.0,50.7191,50.7457,50.7103,50.728,6755.0
2017-06-30 14:00:00,57.23,57.27,57.2,57.25,7504.0,50.7191,50.7546,50.6925,50.7369,7504.0
2017-06-30 14:10:00,57.25,57.28,57.24,57.27,8798.0,50.7369,50.7634,50.728,50.7546,8798.0
2017-06-30 14:20:00,57.27,57.31,57.26,57.3,9688.0,50.7546,50.79,50.7457,50.7812,9688.0
2017-06-30 14:30:00,57.3,57.33,57.28,57.32,10644.0,50.7812,50.8078,50.7634,50.7989,10644.0
2017-06-30 14:40:00,57.32,57.39,57.31,57.36,14243.0,50.7989,50.8609,50.79,50.8343,14243.0
2017-06-30 14:50:00,57.37,57.41,57.36,57.4,11412.0,50.8432,50.8787,50.8343,50.8698,11412.0
2017-06-30 15:00:00,57.41,57.41,57.37,57.38,11362.0,50.8787,50.8787,50.8432,50.8521,11362.0
2017-06-30 15:10:00,57.37,57.4,57.33,57.35,16091.0,50.8432,50.8698,50.8078,50.8255,16091.0
2017-06-30 15:20:00,57.35,57.4,57.35,57.4,24737.0,50.8255,50.8698,50.8255,50.8698,24737.0
2017-06-30 15:30:00,57.4,57.41,57.34,57.35,30391.0,50.8698,50.8787,50.8166,50.8255,30391.0
2017-06-30 15:40:00,57.35,57.45,57.34,57.45,30676.0,50.8255,50.9141,50.8166,50.9141,30676.0
2017-06-30 15:50:00,57.45,57.45,57.24,57.24,87962.0,50.9141,50.9141,50.728,50.728,87962.0
2017-07-03 09:30:00,57.6,57.7,57.56,57.66,9271.0,51.047,51.1357,51.0116,51.1002,9271.0
2017-07-03 09:40:00,57.69,57.73,57.6,57.69,7950.0,51.1268,51.1623,51.047,51.1268,7950.0
2017-07-03 09:50:00,57.68,57.82,57.62,57.64,11289.0,51.1179,51.242,51.0648,51.0825,11289.0
2017-07-03 10:00:00,57.63,57.78,57.58,57.77,9831.0,51.0736,51.2066,51.0293,51.1977,9831.0
2017-07-03 10:10:00,57.78,57.88,57.75,57.84,15019.0,51.2066,51.2952,51.18,51.2597,15019.0
2017-07-03 10:20:00,57.83,57.84,57.7,57.74,7202.0,51.2509,51.2597,51.1357,51.1711,7202.0
2017-07-03 10:30:00,57.73,57.78,57.73,57.78,8662.0,51.1623,51.2066,51.1623,51.2066,8662.0
2017-07-03 10:40:00,57.79,57.84,57.73,57.84,9192.0,51.2154,51.2597,51.1623,51.2597,9192.0
2017-07-03 10:50:00,57.85,57.85,57.8,57.83,9195.0,51.2686,51.2686,51.2243,51.2509,9195.0
2017-07-03 11:00:00,57.83,58.01,57.81,57.9,14630.0,51.2509,51.4104,51.2331,51.3129,14630.0
2017-07-03 11:10:00,57.89,57.91,57.85,57.88,7233.0,51.304,51.3218,51.2686,51.2952,7233.0
2017-07-03 11:20:00,57.9,57.92,57.86,57.9,8886.0,51.3129,51.3306,51.2775,51.3129,8886.0
2017-07-03 11:30:00,57.9,57.95,57.9,57.94,6227.0,51.3129,51.3572,51.3129,51.3484,6227.0
2017-07-03 11:40:00,57.95,57.97,57.91,57.94,12090.0,51.3572,51.3749,51.3218,51.3484,12090.0
2017-07-03 11:50:00,57.94,57.99,57.87,57.87,7604.0,51.3484,51.3927,51.2863,51.2863,7604.0
2017-07-03 12:00:00,57.89,57.89,57.65,57.68,11476.0,51.304,51.304,51.0914,51.1179,11476.0
2017-07-03 12:10:00,57.69,57.69,57.58,57.62,9334.0,51.1268,51.1268,51.0293,51.0648,9334.0
2017-07-03 12:20:00,57.62,57.68,57.61,57.64,12478.0,51.0648,51.1179,51.0559,51.0825,12478.0
2017-07-03 12:30:00,57.66,57.69,57.6,57.68,13814.0,51.1002,51.1268,51.047,51.1179,13814.0
2017-07-03 12:40:00,57.66,57.72,57.66,57.72,21126.0,51.1002,51.1534,51.1002,51.1534,21126.0
2017-07-03 12:50:00,57.72,57.78,57.56,57.56,60107.0,51.1534,51.2066,51.0116,51.0116,60107.0
2017-07-05 09:30:00,57.62,57.74,57.35,57.36,23105.0,51.0648,51.1711,50.8255,50.8343,23105.0
2017-07-05 09:40:00,57.34,57.59,57.34,57.53,20404.0,50.8166,51.0382,50.8166,50.985,20404.0
2017-07-05 09:50:00,57.53,57.64,57.49,57.64,12950.0,50.985,51.0825,50.9496,51.0825,12950.0
2017-07-05 10:00:00,57.65,57.65,57.44,57.45,9153.0,51.0914,51.0914,50.9052,50.9141,9153.0
2017-07-05 10:10:00,57.46,57.47,57.39,57.45,10532.0,50.923,50.9318,50.8609,50.9141,10532.0
2017-07-05 10:20:00,57.45,57.48,57.39,57.46,7350.0,50.9141,50.9407,50.8609,50.923,7350.0
2017-07-05 10:30:00,57.47,57.52,57.39,57.42,17407.0,50.9318,50.9761,50.8609,50.8875,17407.0
2017-07-05 10:40:00,57.42,57.47,57.38,57.39,15637.0,50.8875,50.9318,50.8521,50.8609,15637.0
2017-07-05 10:50:00,57.4,57.56,57.4,57.56,15047.0,50.8698,51.0116,50.8698,51.0116,15047.0
2017-07-05 11:00:00,57.56,57.64,57.56,57.61,11069.0,51.0116,51.0825,51.0116,51.0559,11069.0
2017-07-05 11:10:00,57.59,57.64,57.54,57.56,7421.0,51.0382,51.0825,50.9939,51.0116,7421.0
2017-07-05 11:20:00,57.55,57.6,57.52,57.58,6453.0,51.0027,51.047,50.9761,51.0293,6453.0
2017-07-05 11:30:00,57.57,57.57,57.53,57.53,5049.0,51.0205,51.0205,50.985,50.985,5049.0
2017-07-05 11:40:00,57.53,57.55,57.49,57.52,5336.0,50.985,51.0027,50.9496,50.9761,5336.0
2017-07-05 11:50:00,57.52,57.52,57.48,57.48,9913.0,50.9761,50.9761,50.9407,50.9407,9913.0
2017-07-05 12:00:00,57.47,57.47,57.41,57.43,7150.0,50.9318,50.9318,50.8787,50.8964,7150.0
2017-07-05 12:10:00,57.43,57.47,57.43,57.46,4900.0,50.8964,50.9318,50.8964,50.923,4900.0
2017-07-05 12:20:00,57.45,57.49,57.44,57.47,5448.0,50.9141,50.9496,50.9052,50.9318,5448.0
2017-07-05 12:30:00,57.48,57.52,57.47,57.51,5422.0,50.9407,50.9761,50.9318,50.9673,5422.0
2017-07-05 12:40:00,57.5,57.53,57.49,57.53,6099.0,50.9584,50.985,50.9496,50.985,6099.0
2017-07-05 12:50:00,57.52,57.54,57.48,57.48,8376.0,50.9761,50.9939,50.9407,50.9407,8376.0
2017-07-05 13:00:00,57.47,57.5,57.46,57.47,6820.0,50.9318,50.9584,50.923,50.9318,6820.0
2017-07-05 13:10:00,57.47,57.47,57.43,57.46,6409.0,50.9318,50.9318,50.8964,50.923,6409.0
2017-07-05 13:20:00,57.46,57.5,57.46,57.48,4474.0,50.923,50.9584,50.923,50.9407,4474.0
2017-07-05 13:30:00,57.48,57.49,57.47,57.48,3906.0,50.9407,50.9496,50.9318,50.9407,3906.0
2017-07-05 13:40:00,57.47,57.47,57.39,57.4,6272.0,50.9318,50.9318,50.8609,50.8698,6272.0
2017-07-05 13:50:00,57.42,57.51,57.42,57.51,10201.0,50.8875,50.9673,50.8875,50.9673,10201.0
2017-07-05 14:00:00,57.52,57.55,57.48,57.48,10210.0,50.9761,51.0027,50.9407,50.9407,10210.0
2017-07-05 14:10:00,57.48,57.54,57.48,57.53,8247.0,50.9407,50.9939,50.9407,50.985,8247.0
2017-07-05 14:20:00,57.53,57.58,57.52,57.58,11979.0,50.985,51.0293,50.9761,51.0293,11979.0
2017-07-05 14:30:00,57.56,57.59,57.55,57.57,6963.0,51.0116,51.0382,51.0027,51.0205,6963.0
2017-07-05 14:40:00,57.57,57.58,57.53,57.54,13095.0,51.0205,51.0293,50.985,50.9939,13095.0
2017-07-05 14:50:00,57.53,57.54,57.42,57.43,15304.0,50.985,50.9939,50.8875,50.8964,15304.0
2017-07-05 15:00:00,57.43,57.45,57.41,57.44,18141.0,50.8964,50.9141,50.8787,50.9052,18141.0
2017-07-05 15:10:00,57.43,57.47,57.4,57.46,11029.0,50.8964,50.9318,50.8698,50.923,11029.0
2017-07-05 15:20:00,57.46,57.51,57.46,57.46,10913.0,50.923,50.9673,50.923,50.923,10913.0
2017-07-05 15:30:00,57.46,57.54,57.46,57.54,14351.0,50.923,50.9939,50.923,50.9939,14351.0
2017-07-05 15:40:00,57.54,57.56,57.51,57.55,25354.0,50.9939,51.0116,50.9673,51.0027,25354.0
2017-07-05 15:50:00,57.54,57.55,57.49,57.49,79239.0,50.9939,51.0027,50.9496,50.9496,79239.0
2017-07-06 09:30:00,57.42,57.6,57.39,57.55,13561.0,50.8875,51.047,50.8609,51.0027,13561.0
2017-07-06 09:40:00,57.5,57.51,57.41,57.43,15118.0,50.9584,50.9673,50.8787,50.8964,15118.0
2017-07-06 09:50:00,57.4,57.51,57.34,57.37,13600.0,50.8698,50.9673,50.8166,50.8432,13600.0
2017-07-06 10:00:00,57.34,57.57,57.34,57.56,14499.0,50.8166,51.0205,50.8166,51.0116,14499.0
2017-07-06 10:10:00,57.64,57.64,57.49,57.6,11658.0,51.0825,51.0825,50.9496,51.047,11658.0
2017-07-06 10:20:00,57.62,57.75,57.59,57.69,20797.0,51.0648,51.18,51.0382,51.1268,20797.0
2017-07-06 10:30:00,57.67,57.69,57.63,57.67,35059.0,51.1091,51.1268,51.0736,51.1091,35059.0
2017-07-06 10:40:00,57.66,57.67,57.49,57.62,11382.0,51.1002,51.1091,50.9496,51.0648,11382.0
2017-07-06 10:50:00,57.61,57.64,57.55,57.6,9185.0,51.0559,51.0825,51.0027,51.047,9185.0
2017-07-06 11:00:00,57.61,57.64,57.57,57.57,8870.0,51.0559,51.0825,51.0205,51.0205,8870.0
2017-07-06 11:10:00,57.56,57.6,57.52,57.59,5370.0,51.0116,51.047,50.9761,51.0382,5370.0
2017-07-06 11:20:00,57.6,57.63,57.56,57.57,5960.0,51.047,51.0736,51.0116,51.0205,5960.0
2017-07-06 11:30:00,57.57,57.63,57.54,57.63,8446.0,51.0205,51.0736,50.9939,51.0736,8446.0
2017-07-06 11:40:00,57.64,57.65,57.6,57.62,5055.0,51.0825,51.0914,51.047,51.0648,5055.0
2017-07-06 11:50:00,57.61,57.63,57.58,57.61,3500.0,51.0559,51.0736,51.0293,51.0559,3500.0
2017-07-06 12:00:00,57.61,57.63,57.59,57.63,3800.0,51.0559,51.0736,51.0382,51.0736,3800.0
2017-07-06 12:10:00,57.62,57.63,57.51,57.53,5358.0,51.0648,51.0736,50.9673,50.985,5358.0
2017-07-06 12:20:00,57.53,57.54,57.5,57.53,5490.0,50.985,50.9939,50.9584,50.985,5490.0
2017-07-06 12:30:00,57.52,57.56,57.52,57.55,2600.0,50.9761,51.0116,50.9761,51.0027,2600.0
2017-07-06 12:40:00,57.56,57.6,57.54,57.57,3701.0,51.0116,51.047,50.9939,51.0205,3701.0
2017-07-06 12:50:00,57.58,57.58,57.54,57.56,2549.0,51.0293,51.0293,50.9939,51.0116,2549.0
2017-07-06 13:00:00,57.55,57.61,57.55,57.58,4243.0,51.0027,51.0559,51.0027,51.0293,4243.0
2017-07-06 13:10:00,57.57,57.65,57.55,57.65,4491.0,51.0205,51.0914,51.0027,51.0914,4491.0
2017-07-06 13:20:00,57.64,57.65,57.61,57.61,3100.0,51.0825,51.0914,51.0559,51.0559,3100.0
2017-07-06 13:30:00,57.6,57.63,57.58,57.59,6338.0,51.047,51.0736,51.0293,51.0382,6338.0
2017-07-06 13:40:00,57.58,57.59,57.43,57.47,9475.0,51.0293,51.0382,50.8964,50.9318,9475.0
2017-07-06 13:50:00,57.48,57.5,57.46,57.48,8495.0,50.9407,50.9584,50.923,50.9407,8495.0
2017-07-06 14:00:00,57.48,57.53,57.45,57.52,9366.0,50.9407,50.985,50.9141,50.9761,9366.0
2017-07-06 14:10:00,57.52,57.52,57.41,57.42,13042.0,50.9761,50.9761,50.8787,50.8875,13042.0
2017-07-06 14:20:00,57.43,57.47,57.41,57.44,7700.0,50.8964,50.9318,50.8787,50.9052,7700.0
2017-07-06 14:30:00,57.44,57.45,57.38,57.41,14885.0,50.9052,50.9141,50.8521,50.8787,14885.0
2017-07-06 14:40:00,57.4,57.42,57.36,57.4,11493.0,50.8698,50.8875,50.8343,50.8698,11493.0
2017-07-06 14:50:00,57.4,57.42,57.36,57.41,13996.0,50.8698,50.8875,50.8343,50.8787,13996.0
2017-07-06 15:00:00,57.4,57.41,57.33,57.34,21202.0,50.8698,50.8787,50.8078,50.8166,21202.0
2017-07-06 15:10:00,57.34,57.34,57.25,57.28,20615.0,50.8166,50.8166,50.7369,50.7634,20615.0
2017-07-06 15:20:00,57.27,57.27,57.14,57.14,15406.0,50.7546,50.7546,50.6394,50.6394,15406.0
2017-07-06 15:30:00,57.14,57.19,57.11,57.15,22975.0,50.6394,50.6837,50.6128,50.6482,22975.0
2017-07-06 15:40:00,57.14,57.18,57.08,57.16,34887.0,50.6394,50.6748,50.5862,50.6571,34887.0
2017-07-06 15:50:00,57.16,57.21,57.14,57.17,42365.0,50.6571,50.7014,50.6394,50.666,42365.0
2017-07-07 09:30:00,57.53,57.65,57.32,57.61,34050.0,50.985,51.0914,50.7989,51.0559,34050.0
2017-07-07 09:40:00,57.61,57.75,57.61,57.7,6561.0,51.0559,51.18,51.0559,51.1357,6561.0
2017-07-07 09:50:00,57.72,57.75,57.69,57.74,7206.0,51.1534,51.18,51.1268,51.1711,7206.0
2017-07-07 10:00:00,57.71,57.74,57.67,57.71,10177.0,51.1445,51.1711,51.1091,51.1445,10177.0
2017-07-07 10:10:00,57.72,57.73,57.67,57.71,11353.0,51.1534,51.1623,51.1091,51.1445,11353.0
2017-07-07 10:20:00,57.72,57.76,57.65,57.75,17692.0,51.1534,51.1888,51.0914,51.18,17692.0
2017-07-07 10:30:00,57.78,57.81,57.76,57.78,8953.0,51.2066,51.2331,51.1888,51.2066,8953.0
2017-07-07 10:40:00,57.79,57.83,57.78,57.82,7970.0,51.2154,51.2509,51.2066,51.242,7970.0
2017-07-07 10:50:00,57.82,57.83,57.75,57.8,19093.0,51.242,51.2509,51.18,51.2243,19093.0
2017-07-07 11:00:00,57.82,57.83,57.66,57.71,11456.0,51.242,51.2509,51.1002,51.1445,11456.0
2017-07-07 11:10:00,57.71,57.8,57.7,57.79,7423.0,51.1445,51.2243,51.1357,51.2154,7423.0
2017-07-07 11:20:00,57.79,57.87,57.79,57.86,9141.0,51.2154,51.2863,51.2154,51.2775,9141.0
2017-07-07 11:30:00,57.85,57.91,57.83,57.89,6688.0,51.2686,51.3218,51.2509,51.304,6688.0
2017-07-07 11:40:00,57.88,57.95,57.88,57.93,4137.0,51.2952,51.3572,51.2952,51.3395,4137.0
2017-07-07 11:50:00,57.93,57.95,57.91,57.91,4380.0,51.3395,51.3572,51.3218,51.3218,4380.0
2017-07-07 12:00:00,57.93,57.97,57.92,57.92,5286.0,51.3395,51.3749,51.3306,51.3306,5286.0
2017-07-07 12:10:00,57.93,57.98,57.93,57.96,3593.0,51.3395,51.3838,51.3395,51.3661,3593.0
2017-07-07 12:20:00,57.94,58.0,57.94,58.0,3961.0,51.3484,51.4015,51.3484,51.4015,3961.0
2017-07-07 12:30:00,58.0,58.01,57.92,57.92,3333.0,51.4015,51.4104,51.3306,51.3306,3333.0
2017-07-07 12:40:00,57.91,57.97,57.91,57.96,2320.0,51.3218,51.3749,51.3218,51.3661,2320.0
2017-07-07 12:50:00,57.97,58.03,57.97,58.02,4845.0,51.3749,51.4281,51.3749,51.4193,4845.0
2017-07-07 13:00:00,58.04,58.07,58.03,58.04,6074.0,51.437,51.4636,51.4281,51.437,6074.0
2017-07-07 13:10:00,58.02,58.04,58.01,58.03,3511.0,51.4193,51.437,51.4104,51.4281,3511.0
2017-07-07 13:20:00,58.02,58.03,58.01,58.01,1900.0,51.4193,51.4281,51.4104,51.4104,1900.0
2017-07-07 13:30:00,58.0,58.0,57.96,57.99,2984.0,51.4015,51.4015,51.3661,51.3927,2984.0
2017-07-07 13:40:00,57.99,58.0,57.99,57.99,2154.0,51.3927,51.4015,51.3927,51.3927,2154.0
2017-07-07 13:50:00,57.98,58.01,57.97,58.01,3725.0,51.3838,51.4104,51.3749,51.4104,3725.0
2017-07-07 14:00:00,58.01,58.01,57.94,57.94,6985.0,51.4104,51.4104,51.3484,51.3484,6985.0
2017-07-07 14:10:00,57.93,57.96,57.92,57.92,6584.0,51.3395,51.3661,51.3306,51.3306,6584.0
2017-07-07 14:20:00,57.92,57.92,57.87,57.88,9140.0,51.3306,51.3306,51.2863,51.2952,9140.0
2017-07-07 14:30:00,57.87,57.89,57.83,57.84,7402.0,51.2863,51.304,51.2509,51.2597,7402.0
2017-07-07 14:40:00,57.81,57.84,57.81,57.84,3428.0,51.2331,51.2597,51.2331,51.2597,3428.0
2017-07-07 14:50:00,57.84,57.86,57.78,57.79,8852.0,51.2597,51.2775,51.2066,51.2154,8852.0
2017-07-07 15:00:00,57.79,57.8,57.74,57.77,21639.0,51.2154,51.2243,51.1711,51.1977,21639.0
2017-07-07 15:10:00,57.78,57.78,57.74,57.76,13277.0,51.2066,51.2066,51.1711,51.1888,13277.0
2017-07-07 15:20:00,57.75,57.75,57.71,57.73,11167.0,51.18,51.18,51.1445,51.1623,11167.0
2017-07-07 15:30:00,57.73,57.75,57.71,57.74,18505.0,51.1623,51.18,51.1445,51.1711,18505.0
2017-07-07 15:40:00,57.74,57.75,57.69,57.69,28487.0,51.1711,51.18,51.1268,51.1268,28487.0
2017-07-07 15:50:00,57.69,57.71,57.64,57.69,75409.0,51.1268,51.1445,51.0825,51.1268,75409.0
2017-07-10 09:30:00,57.71,57.84,57.67,57.67,10130.0,51.1445,51.2597,51.1091,51.1091,10130.0
2017-07-10 09:40:00,57.7,57.73,57.64,57.68,4680.0,51.1357,51.1623,51.0825,51.1179,4680.0
2017-07-10 09:50:00,57.69,57.84,57.69,57.8,8112.0,51.1268,51.2597,51.1268,51.2243,8112.0
2017-07-10 10:00:00,57.8,57.81,57.64,57.65,11079.0,51.2243,51.2331,51.0825,51.0914,11079.0
2017-07-10 10:10:00,57.65,57.73,57.59,57.64,9189.0,51.0914,51.1623,51.0382,51.0825,9189.0
2017-07-10 10:20:00,57.65,57.67,57.59,57.6,8830.0,51.0914,51.1091,51.0382,51.047,8830.0
2017-07-10 10:30:00,57.61,57.63,57.57,57.57,16610.0,51.0559,51.0736,51.0205,51.0205,16610.0
2017-07-10 10:40:00,57.56,57.57,57.52,57.53,6348.0,51.0116,51.0205,50.9761,50.985,6348.0
2017-07-10 10:50:00,57.53,57.57,57.52,57.54,10409.0,50.985,51.0205,50.9761,50.9939,10409.0
2017-07-10 11:00:00,57.55,57.56,57.51,57.52,24142.0,51.0027,51.0116,50.9673,50.9761,24142.0
2017-07-10 11:10:00,57.52,57.55,57.44,57.46,36797.0,50.9761,51.0027,50.9052,50.923,36797.0
2017-07-10 11:20:00,57.45,57.58,57.4,57.45,48276.0,50.9141,51.0293,50.8698,50.9141,48276.0
2017-07-10 11:30:00,57.46,57.53,57.46,57.53,5793.0,50.923,50.985,50.923,50.985,5793.0
2017-07-10 11:40:00,57.53,57.59,57.53,57.59,5137.0,50.985,51.0382,50.985,51.0382,5137.0
2017-07-10 11:50:00,57.59,57.6,57.55,57.56,3604.0,51.0382,51.047,51.0027,51.0116,3604.0
2017-07-10 12:00:00,57.57,57.6,57.52,57.6,4178.0,51.0205,51.047,50.9761,51.047,4178.0
2017-07-10 12:10:00,57.58,57.65,57.55,57.65,10283.0,51.0293,51.0914,51.0027,51.0914,10283.0
2017-07-10 12:20:00,57.65,57.67,57.63,57.64,3701.0,51.0914,51.1091,51.0736,51.0825,3701.0
2017-07-10 12:30:00,57.65,57.69,57.64,57.66,4440.0,51.0914,51.1268,51.0825,51.1002,4440.0
2017-07-10 12:40:00,57.66,57.66,57.62,57.64,2712.0,51.1002,51.1002,51.0648,51.0825,2712.0
2017-07-10 12:50:00,57.63,57.64,57.62,57.64,4495.0,51.0736,51.0825,51.0648,51.0825,4495.0
2017-07-10 13:00:00,57.66,57.69,57.66,57.68,2900.0,51.1002,51.1268,51.1002,51.1179,2900.0
2017-07-10 13:10:00,57.67,57.67,57.6,57.6,3096.0,51.1091,51.1091,51.047,51.047,3096.0
2017-07-10 13:20:00,57.62,57.66,57.6,57.65,3279.0,51.0648,51.1002,51.047,51.0914,3279.0
2017-07-10 13:30:00,57.67,57.67,57.61,57.61,3644.0,51.1091,51.1091,51.0559,51.0559,3644.0
2017-07-10 13:40:00,57.62,57.66,57.6,57.64,5002.0,51.0648,51.1002,51.047,51.0825,5002.0
2017-07-10 13:50:00,57.63,57.64,57.61,57.63,5821.0,51.0736,51.0825,51.0559,51.0736,5821.0
2017-07-10 14:00:00,57.62,57.62,57.54,57.56,5849.0,51.0648,51.0648,50.9939,51.0116,5849.0
2017-07-10 14:10:00,57.56,57.61,57.56,57.6,5795.0,51.0116,51.0559,51.0116,51.047,5795.0
2017-07-10 14:20:00,57.6,57.62,57.56,57.58,5712.0,51.047,51.0648,51.0116,51.0293,5712.0
2017-07-10 14:30:00,57.57,57.59,57.54,57.55,8244.0,51.0205,51.0382,50.9939,51.0027,8244.0
2017-07-10 14:40:00,57.54,57.55,57.46,57.46,12868.0,50.9939,51.0027,50.923,50.923,12868.0
2017-07-10 14:50:00,57.47,57.47,57.41,57.42,12527.0,50.9318,50.9318,50.8787,50.8875,12527.0
2017-07-10 15:00:00,57.42,57.5,57.42,57.46,15573.0,50.8875,50.9584,50.8875,50.923,15573.0
2017-07-10 15:10:00,57.46,57.48,57.45,57.47,8951.0,50.923,50.9407,50.9141,50.9318,8951.0
2017-07-10 15:20:00,57.46,57.51,57.46,57.51,11416.0,50.923,50.9673,50.923,50.9673,11416.0
2017-07-10 15:30:00,57.51,57.55,57.5,57.55,12124.0,50.9673,51.0027,50.9584,51.0027,12124.0
2017-07-10 15:40:00,57.55,57.56,57.48,57.51,22143.0,51.0027,51.0116,50.9407,50.9673,22143.0
2017-07-10 15:50:00,57.51,57.51,57.43,57.46,92057.0,50.9673,50.9673,50.8964,50.923,92057.0
2017-07-11 09:30:00,57.46,57.72,57.39,57.45,7926.0,50.923,51.1534,50.8609,50.9141,7926.0
2017-07-11 09:40:00,57.58,57.58,57.36,57.36,5300.0,51.0293,51.0293,50.8343,50.8343,5300.0
2017-07-11 09:50:00,57.38,57.47,57.34,57.35,7229.0,50.8521,50.9318,50.8166,50.8255,7229.0
2017-07-11 10:00:00,57.34,57.45,57.32,57.32,4920.0,50.8166,50.9141,50.7989,50.7989,4920.0
2017-07-11 10:10:00,57.32,57.41,57.3,57.34,11397.0,50.7989,50.8787,50.7812,50.8166,11397.0
2017-07-11 10:20:00,57.32,57.35,57.19,57.19,25251.0,50.7989,50.8255,50.6837,50.6837,25251.0
2017-07-11 10:30:00,57.18,57.19,57.12,57.19,6050.0,50.6748,50.6837,50.6216,50.6837,6050.0
2017-07-11 10:40:00,57.19,57.29,57.19,57.27,5622.0,50.6837,50.7723,50.6837,50.7546,5622.0
2017-07-11 10:50:00,57.27,57.31,57.23,57.31,5452.0,50.7546,50.79,50.7191,50.79,5452.0
2017-07-11 11:00:00,57.3,57.34,57.26,57.27,8094.0,50.7812,50.8166,50.7457,50.7546,8094.0
2017-07-11 11:10:00,57.25,57.25,57.11,57.11,3634.0,50.7369,50.7369,50.6128,50.6128,3634.0
2017-07-11 11:20:00,57.09,57.1,56.83,56.9,14016.0,50.5951,50.6039,50.3646,50.4267,14016.0
2017-07-11 11:30:00,56.89,56.97,56.89,56.92,19023.0,50.4178,50.4887,50.4178,50.4444,19023.0
2017-07-11 11:40:00,56.93,56.97,56.89,56.94,5440.0,50.4533,50.4887,50.4178,50.4621,5440.0
2017-07-11 11:50:00,56.94,56.99,56.91,56.99,30042.0,50.4621,50.5064,50.4355,50.5064,30042.0
2017-07-11 12:00:00,57.01,57.02,56.97,57.0,1903.0,50.5242,50.533,50.4887,50.5153,1903.0
2017-07-11 12:10:00,57.0,57.02,56.97,56.97,3859.0,50.5153,50.533,50.4887,50.4887,3859.0
2017-07-11 12:20:00,56.98,56.98,56.92,56.96,2719.0,50.4976,50.4976,50.4444,50.4799,2719.0
2017-07-11 12:30:00,56.98,56.99,56.96,56.96,3723.0,50.4976,50.5064,50.4799,50.4799,3723.0
2017-07-11 12:40:00,56.97,56.99,56.94,56.95,3384.0,50.4887,50.5064,50.4621,50.471,3384.0
2017-07-11 12:50:00,56.95,57.01,56.95,57.0,2374.0,50.471,50.5242,50.471,50.5153,2374.0
2017-07-11 13:00:00,57.01,57.04,57.01,57.01,3607.0,50.5242,50.5507,50.5242,50.5242,3607.0
2017-07-11 13:10:00,57.02,57.02,56.96,56.98,2848.0,50.533,50.533,50.4799,50.4976,2848.0
2017-07-11 13:20:00,56.97,57.02,56.97,56.98,2841.0,50.4887,50.533,50.4887,50.4976,2841.0
2017-07-11 13:30:00,56.98,56.98,56.91,56.91,4692.0,50.4976,50.4976,50.4355,50.4355,4692.0
2017-07-11 13:40:00,56.9,56.97,56.87,56.96,7360.0,50.4267,50.4887,50.4001,50.4799,7360.0
2017-07-11 13:50:00,56.97,57.02,56.96,56.99,2798.0,50.4887,50.533,50.4799,50.5064,2798.0
2017-07-11 14:00:00,57.0,57.0,56.92,56.92,4745.0,50.5153,50.5153,50.4444,50.4444,4745.0
2017-07-11 14:10:00,56.93,56.93,56.87,56.87,8820.0,50.4533,50.4533,50.4001,50.4001,8820.0
2017-07-11 14:20:00,56.87,56.9,56.86,56.9,4367.0,50.4001,50.4267,50.3912,50.4267,4367.0
2017-07-11 14:30:00,56.9,56.9,56.86,56.86,5387.0,50.4267,50.4267,50.3912,50.3912,5387.0
2017-07-11 14:40:00,56.86,56.87,56.82,56.84,7306.0,50.3912,50.4001,50.3558,50.3735,7306.0
2017-07-11 14:50:00,56.84,56.92,56.83,56.92,6800.0,50.3735,50.4444,50.3646,50.4444,6800.0
2017-07-11 15:00:00,56.92,56.93,56.88,56.89,5763.0,50.4444,50.4533,50.409,50.4178,5763.0
2017-07-11 15:10:00,56.9,56.91,56.87,56.91,12730.0,50.4267,50.4355,50.4001,50.4355,12730.0
2017-07-11 15:20:00,56.91,56.91,56.85,56.86,13842.0,50.4355,50.4355,50.3824,50.3912,13842.0
2017-07-11 15:30:00,56.86,56.87,56.79,56.79,42619.0,50.3912,50.4001,50.3292,50.3292,42619.0
2017-07-11 15:40:00,56.79,56.81,56.73,56.73,31237.0,50.3292,50.3469,50.276,50.276,31237.0
2017-07-11 15:50:00,56.73,56.8,56.72,56.77,92057.0,50.276,50.3381,50.2672,50.3115,92057.0
2017-07-12 09:30:00,56.94,56.97,56.74,56.75,10839.0,50.4621,50.4887,50.2849,50.2937,10839.0
2017-07-12 09:40:00,56.84,56.95,56.77,56.88,6582.0,50.3735,50.471,50.3115,50.409,6582.0
2017-07-12 09:50:00,56.89,57.01,56.89,56.98,5637.0,50.4178,50.5242,50.4178,50.4976,5637.0
2017-07-12 10:00:00,57.0,57.03,56.89,56.95,6100.0,50.5153,50.5419,50.4178,50.471,6100.0
2017-07-12 10:10:00,56.96,57.04,56.93,57.04,8099.0,50.4799,50.5507,50.4533,50.5507,8099.0
2017-07-12 10:20:00,57.03,57.06,57.0,57.03,8519.0,50.5419,50.5685,50.5153,50.5419,8519.0
2017-07-12 10:30:00,57.04,57.09,56.97,57.09,21445.0,50.5507,50.5951,50.4887,50.5951,21445.0
2017-07-12 10:40:00,57.08,57.21,57.07,57.21,5305.0,50.5862,50.7014,50.5773,50.7014,5305.0
2017-07-12 10:50:00,57.2,57.22,57.12,57.2,7769.0,50.6925,50.7103,50.6216,50.6925,7769.0
2017-07-12 11:00:00,57.18,57.26,57.16,57.22,7000.0,50.6748,50.7457,50.6571,50.7103,7000.0
2017-07-12 11:10:00,57.22,57.23,57.16,57.16,11166.0,50.7103,50.7191,50.6571,50.6571,11166.0
2017-07-12 11:20:00,57.15,57.15,57.08,57.09,10284.0,50.6482,50.6482,50.5862,50.5951,10284.0
2017-07-12 11:30:00,57.08,57.1,57.01,57.01,10045.0,50.5862,50.6039,50.5242,50.5242,10045.0
2017-07-12 11:40:00,57.03,57.06,56.99,57.05,12691.0,50.5419,50.5685,50.5064,50.5596,12691.0
2017-07-12 11:50:00,57.04,57.07,56.99,57.07,9234.0,50.5507,50.5773,50.5064,50.5773,9234.0
2017-07-12 12:00:00,57.07,57.1,57.03,57.1,5271.0,50.5773,50.6039,50.5419,50.6039,5271.0
2017-07-12 12:10:00,57.12,57.12,57.01,57.02,6750.0,50.6216,50.6216,50.5242,50.533,6750.0
2017-07-12 12:20:00,57.03,57.07,57.03,57.06,3235.0,50.5419,50.5773,50.5419,50.5685,3235.0
2017-07-12 12:30:00,57.05,57.05,57.01,57.05,4687.0,50.5596,50.5596,50.5242,50.5596,4687.0
2017-07-12 12:40:00,57.04,57.04,57.0,57.0,3106.0,50.5507,50.5507,50.5153,50.5153,3106.0
2017-07-12 12:50:00,57.0,57.01,56.98,57.0,4063.0,50.5153,50.5242,50.4976,50.5153,4063.0
2017-07-12 13:00:00,57.02,57.03,57.0,57.02,3548.0,50.533,50.5419,50.5153,50.533,3548.0
2017-07-12 13:10:00,57.03,57.05,57.02,57.05,5081.0,50.5419,50.5596,50.533,50.5596,5081.0
2017-07-12 13:20:00,57.06,57.06,57.02,57.04,4257.0,50.5685,50.5685,50.533,50.5507,4257.0
2017-07-12 13:30:00,57.06,57.09,57.03,57.07,5907.0,50.5685,50.5951,50.5419,50.5773,5907.0
2017-07-12 13:40:00,57.07,57.09,57.07,57.08,3751.0,50.5773,50.5951,50.5773,50.5862,3751.0
2017-07-12 13:50:00,57.08,57.11,57.07,57.11,5803.0,50.5862,50.6128,50.5773,50.6128,5803.0
2017-07-12 14:00:00,57.1,57.11,57.08,57.11,5107.0,50.6039,50.6128,50.5862,50.6128,5107.0
2017-07-12 14:10:00,57.11,57.11,57.05,57.1,5247.0,50.6128,50.6128,50.5596,50.6039,5247.0
2017-07-12 14:20:00,57.1,57.13,57.09,57.13,2410.0,50.6039,50.6305,50.5951,50.6305,2410.0
2017-07-12 14:30:00,57.12,57.13,57.09,57.11,7464.0,50.6216,50.6305,50.5951,50.6128,7464.0
2017-07-12 14:40:00,57.11,57.15,57.1,57.11,7101.0,50.6128,50.6482,50.6039,50.6128,7101.0
2017-07-12 14:50:00,57.12,57.12,57.0,57.01,33357.0,50.6216,50.6216,50.5153,50.5242,33357.0
2017-07-12 15:00:00,57.02,57.03,56.98,57.01,19668.0,50.533,50.5419,50.4976,50.5242,19668.0
2017-07-12 15:10:00,57.01,57.03,56.99,57.0,13321.0,50.5242,50.5419,50.5064,50.5153,13321.0
2017-07-12 15:20:00,57.01,57.01,56.98,56.99,29410.0,50.5242,50.5242,50.4976,50.5064,29410.0
2017-07-12 15:30:00,56.98,56.98,56.92,56.93,25552.0,50.4976,50.4976,50.4444,50.4533,25552.0
2017-07-12 15:40:00,56.92,56.93,56.89,56.9,51261.0,50.4444,50.4533,50.4178,50.4267,51261.0
2017-07-12 15:50:00,56.9,56.91,56.84,56.87,138466.0,50.4267,50.4355,50.3735,50.4001,138466.0
2017-07-13 09:30:00,56.96,57.06,56.8,57.03,9282.0,50.4799,50.5685,50.3381,50.5419,9282.0
2017-07-13 09:40:00,57.03,57.03,56.98,57.02,3620.0,50.5419,50.5419,50.4976,50.533,3620.0
2017-07-13 09:50:00,57.01,57.09,57.01,57.06,2300.0,50.5242,50.5951,50.5242,50.5685,2300.0
2017-07-13 10:00:00,57.1,57.14,57.06,57.11,6882.0,50.6039,50.6394,50.5685,50.6128,6882.0
2017-07-13 10:10:00,57.09,57.09,57.01,57.03,3913.0,50.5951,50.5951,50.5242,50.5419,3913.0
2017-07-13 10:20:00,57.04,57.05,56.98,56.98,5161.0,50.5507,50.5596,50.4976,50.4976,5161.0
2017-07-13 10:30:00,56.97,57.0,56.95,56.96,4300.0,50.4887,50.5153,50.471,50.4799,4300.0
2017-07-13 10:40:00,56.96,56.99,56.94,56.95,4903.0,50.4799,50.5064,50.4621,50.471,4903.0
2017-07-13 10:50:00,56.97,57.07,56.97,57.06,7890.0,50.4887,50.5773,50.4887,50.5685,7890.0
2017-07-13 11:00:00,57.06,57.11,57.03,57.06,7348.0,50.5685,50.6128,50.5419,50.5685,7348.0
2017-07-13 11:10:00,57.06,57.09,57.05,57.06,4769.0,50.5685,50.5951,50.5596,50.5685,4769.0
2017-07-13 11:20:00,57.05,57.12,57.05,57.12,3232.0,50.5596,50.6216,50.5596,50.6216,3232.0
2017-07-13 11:30:00,57.12,57.15,57.1,57.12,4445.0,50.6216,50.6482,50.6039,50.6216,4445.0
2017-07-13 11:40:00,57.12,57.2,57.12,57.2,6793.0,50.6216,50.6925,50.6216,50.6925,6793.0
2017-07-13 11:50:00,57.22,57.26,57.22,57.26,6013.0,50.7103,50.7457,50.7103,50.7457,6013.0
2017-07-13 12:00:00,57.26,57.44,57.26,57.43,23270.0,50.7457,50.9052,50.7457,50.8964,23270.0
2017-07-13 12:10:00,57.44,57.46,57.41,57.43,5525.0,50.9052,50.923,50.8787,50.8964,5525.0
2017-07-13 12:20:00,57.42,57.5,57.42,57.49,6372.0,50.8875,50.9584,50.8875,50.9496,6372.0
2017-07-13 12:30:00,57.48,57.5,57.48,57.5,5559.0,50.9407,50.9584,50.9407,50.9584,5559.0
2017-07-13 12:40:00,57.49,57.51,57.46,57.5,7036.0,50.9496,50.9673,50.923,50.9584,7036.0
2017-07-13 12:50:00,57.5,57.51,57.47,57.48,5746.0,50.9584,50.9673,50.9318,50.9407,5746.0
2017-07-13 13:00:00,57.47,57.51,57.47,57.5,5548.0,50.9318,50.9673,50.9318,50.9584,5548.0
2017-07-13 13:10:00,57.52,57.53,57.49,57.53,5721.0,50.9761,50.985,50.9496,50.985,5721.0
2017-07-13 13:20:00,57.53,57.54,57.52,57.53,4300.0,50.985,50.9939,50.9761,50.985,4300.0
2017-07-13 13:30:00,57.53,57.54,57.51,57.53,5881.0,50.985,50.9939,50.9673,50.985,5881.0
2017-07-13 13:40:00,57.52,57.6,57.52,57.59,6672.0,50.9761,51.047,50.9761,51.0382,6672.0
2017-07-13 13:50:00,57.6,57.68,57.59,57.68,11654.0,51.047,51.1179,51.0382,51.1179,11654.0
2017-07-13 14:00:00,57.67,57.67,57.59,57.61,13749.0,51.1091,51.1091,51.0382,51.0559,13749.0
2017-07-13 14:10:00,57.61,57.62,57.58,57.59,14960.0,51.0559,51.0648,51.0293,51.0382,14960.0
2017-07-13 14:20:00,57.59,57.62,57.58,57.59,9283.0,51.0382,51.0648,51.0293,51.0382,9283.0
2017-07-13 14:30:00,57.58,57.63,57.58,57.58,12615.0,51.0293,51.0736,51.0293,51.0293,12615.0
2017-07-13 14:40:00,57.6,57.6,57.55,57.55,10668.0,51.047,51.047,51.0027,51.0027,10668.0
2017-07-13 14:50:00,57.56,57.57,57.52,57.54,7849.0,51.0116,51.0205,50.9761,50.9939,7849.0
2017-07-13 15:00:00,57.55,57.61,57.55,57.59,31244.0,51.0027,51.0559,51.0027,51.0382,31244.0
2017-07-13 15:10:00,57.6,57.63,57.59,57.61,16840.0,51.047,51.0736,51.0382,51.0559,16840.0
2017-07-13 15:20:00,57.62,57.63,57.54,57.55,16535.0,51.0648,51.0736,50.9939,51.0027,16535.0
2017-07-13 15:30:00,57.56,57.58,57.54,57.57,12712.0,51.0116,51.0293,50.9939,51.0205,12712.0
2017-07-13 15:40:00,57.57,57.6,57.55,57.57,26032.0,51.0205,51.047,51.0027,51.0205,26032.0
2017-07-13 15:50:00,57.57,57.59,57.52,57.55,76831.0,51.0205,51.0382,50.9761,51.0027,76831.0
2017-07-14 09:30:00,57.35,57.35,57.08,57.3,11762.0,50.8255,50.8255,50.5862,50.7812,11762.0
2017-07-14 09:40:00,57.33,57.34,57.22,57.28,11902.0,50.8078,50.8166,50.7103,50.7634,11902.0
2017-07-14 09:50:00,57.33,57.39,57.24,57.39,8166.0,50.8078,50.8609,50.728,50.8609,8166.0
2017-07-14 10:00:00,57.33,57.43,57.33,57.41,3402.0,50.8078,50.8964,50.8078,50.8787,3402.0
2017-07-14 10:10:00,57.41,57.44,57.33,57.35,3499.0,50.8787,50.9052,50.8078,50.8255,3499.0
2017-07-14 10:20:00,57.34,57.44,57.34,57.39,2710.0,50.8166,50.9052,50.8166,50.8609,2710.0
2017-07-14 10:30:00,57.37,57.42,57.36,57.37,3720.0,50.8432,50.8875,50.8343,50.8432,3720.0
2017-07-14 10:40:00,57.38,57.44,57.38,57.42,5202.0,50.8521,50.9052,50.8521,50.8875,5202.0
2017-07-14 10:50:00,57.43,57.43,57.36,57.36,3885.0,50.8964,50.8964,50.8343,50.8343,3885.0
2017-07-14 11:00:00,57.34,57.35,57.3,57.31,3615.0,50.8166,50.8255,50.7812,50.79,3615.0
2017-07-14 11:10:00,57.32,57.34,57.3,57.31,3494.0,50.7989,50.8166,50.7812,50.79,3494.0
2017-07-14 11:20:00,57.28,57.31,57.28,57.31,3950.0,50.7634,50.79,50.7634,50.79,3950.0
2017-07-14 11:30:00,57.3,57.31,57.27,57.29,3098.0,50.7812,50.79,50.7546,50.7723,3098.0
2017-07-14 11:40:00,57.3,57.38,57.29,57.38,5634.0,50.7812,50.8521,50.7723,50.8521,5634.0
2017-07-14 11:50:00,57.38,57.42,57.36,57.4,7391.0,50.8521,50.8875,50.8343,50.8698,7391.0
2017-07-14 12:00:00,57.39,57.41,57.35,57.35,8014.0,50.8609,50.8787,50.8255,50.8255,8014.0
2017-07-14 12:10:00,57.34,57.38,57.34,57.38,2900.0,50.8166,50.8521,50.8166,50.8521,2900.0
2017-07-14 12:20:00,57.39,57.39,57.33,57.33,3200.0,50.8609,50.8609,50.8078,50.8078,3200.0
2017-07-14 12:30:00,57.33,57.4,57.32,57.38,3418.0,50.8078,50.8698,50.7989,50.8521,3418.0
2017-07-14 12:40:00,57.39,57.41,57.38,57.41,3702.0,50.8609,50.8787,50.8521,50.8787,3702.0
2017-07-14 12:50:00,57.41,57.42,57.41,57.41,1501.0,50.8787,50.8875,50.8787,50.8787,1501.0
2017-07-14 13:00:00,57.41,57.45,57.41,57.45,3776.0,50.8787,50.9141,50.8787,50.9141,3776.0
2017-07-14 13:10:00,57.43,57.47,57.42,57.46,2423.0,50.8964,50.9318,50.8875,50.923,2423.0
2017-07-14 13:20:00,57.47,57.48,57.45,57.46,2787.0,50.9318,50.9407,50.9141,50.923,2787.0
2017-07-14 13:30:00,57.45,57.45,57.43,57.44,4911.0,50.9141,50.9141,50.8964,50.9052,4911.0
2017-07-14 13:40:00,57.44,57.47,57.44,57.46,5063.0,50.9052,50.9318,50.9052,50.923,5063.0
2017-07-14 13:50:00,57.47,57.5,57.47,57.5,3262.0,50.9318,50.9584,50.9318,50.9584,3262.0
2017-07-14 14:00:00,57.51,57.51,57.49,57.5,3959.0,50.9673,50.9673,50.9496,50.9584,3959.0
2017-07-14 14:10:00,57.5,57.53,57.5,57.52,4892.0,50.9584,50.985,50.9584,50.9761,4892.0
2017-07-14 14:20:00,57.53,57.55,57.52,57.54,5763.0,50.985,51.0027,50.9761,50.9939,5763.0
2017-07-14 14:30:00,57.54,57.58,57.54,57.55,5286.0,50.9939,51.0293,50.9939,51.0027,5286.0
2017-07-14 14:40:00,57.55,57.58,57.53,57.57,8630.0,51.0027,51.0293,50.985,51.0205,8630.0
2017-07-14 14:50:00,57.57,57.59,57.56,57.58,13930.0,51.0205,51.0382,51.0116,51.0293,13930.0
2017-07-14 15:00:00,57.58,57.63,57.58,57.63,8145.0,51.0293,51.0736,51.0293,51.0736,8145.0
2017-07-14 15:10:00,57.63,57.66,57.61,57.66,8532.0,51.0736,51.1002,51.0559,51.1002,8532.0
2017-07-14 15:20:00,57.67,57.73,57.63,57.73,12632.0,51.1091,51.1623,51.0736,51.1623,12632.0
2017-07-14 15:30:00,57.73,57.73,57.66,57.69,16079.0,51.1623,51.1623,51.1002,51.1268,16079.0
2017-07-14 15:40:00,57.7,57.7,57.64,57.67,32414.0,51.1357,51.1357,51.0825,51.1091,32414.0
2017-07-14 15:50:00,57.67,57.67,57.55,57.61,79698.0,51.1091,51.1091,51.0027,51.0559,79698.0
2017-07-17 09:30:00,57.6,57.6,57.28,57.33,9984.0,51.047,51.047,50.7634,50.8078,9984.0
2017-07-17 09:40:00,57.39,57.39,57.17,57.28,8293.0,50.8609,50.8609,50.666,50.7634,8293.0
2017-07-17 09:50:00,57.29,57.48,57.29,57.41,12282.0,50.7723,50.9407,50.7723,50.8787,12282.0
2017-07-17 10:00:00,57.38,57.54,57.35,57.54,6315.0,50.8521,50.9939,50.8255,50.9939,6315.0
2017-07-17 10:10:00,57.55,57.55,57.47,57.52,7369.0,51.0027,51.0027,50.9318,50.9761,7369.0
2017-07-17 10:20:00,57.54,57.56,57.48,57.48,9041.0,50.9939,51.0116,50.9407,50.9407,9041.0
2017-07-17 10:30:00,57.49,57.51,57.47,57.5,8643.0,50.9496,50.9673,50.9318,50.9584,8643.0
2017-07-17 10:40:00,57.5,57.58,57.45,57.55,10314.0,50.9584,51.0293,50.9141,51.0027,10314.0
2017-07-17 10:50:00,57.54,57.58,57.53,57.55,12852.0,50.9939,51.0293,50.985,51.0027,12852.0
2017-07-17 11:00:00,57.55,57.55,57.51,57.52,11207.0,51.0027,51.0027,50.9673,50.9761,11207.0
2017-07-17 11:10:00,57.52,57.57,57.52,57.57,9397.0,50.9761,51.0205,50.9761,51.0205,9397.0
2017-07-17 11:20:00,57.57,57.6,57.56,57.6,6152.0,51.0205,51.047,51.0116,51.047,6152.0
2017-07-17 11:30:00,57.6,57.61,57.55,57.57,6125.0,51.047,51.0559,51.0027,51.0205,6125.0
2017-07-17 11:40:00,57.57,57.64,57.57,57.62,4302.0,51.0205,51.0825,51.0205,51.0648,4302.0
2017-07-17 11:50:00,57.61,57.65,57.6,57.65,9020.0,51.0559,51.0914,51.047,51.0914,9020.0
2017-07-17 12:00:00,57.64,57.69,57.63,57.66,6496.0,51.0825,51.1268,51.0736,51.1002,6496.0
2017-07-17 12:10:00,57.66,57.69,57.66,57.67,4451.0,51.1002,51.1268,51.1002,51.1091,4451.0
2017-07-17 12:20:00,57.67,57.68,57.64,57.66,4883.0,51.1091,51.1179,51.0825,51.1002,4883.0
2017-07-17 12:30:00,57.67,57.68,57.65,57.67,4432.0,51.1091,51.1179,51.0914,51.1091,4432.0
2017-07-17 12:40:00,57.66,57.68,57.65,57.67,6059.0,51.1002,51.1179,51.0914,51.1091,6059.0
2017-07-17 12:50:00,57.67,57.68,57.66,57.67,2655.0,51.1091,51.1179,51.1002,51.1091,2655.0
2017-07-17 13:00:00,57.66,57.68,57.63,57.64,7087.0,51.1002,51.1179,51.0736,51.0825,7087.0
2017-07-17 13:10:00,57.64,57.69,57.64,57.69,8917.0,51.0825,51.1268,51.0825,51.1268,8917.0
2017-07-17 13:20:00,57.68,57.69,57.65,57.66,10460.0,51.1179,51.1268,51.0914,51.1002,10460.0
2017-07-17 13:30:00,57.65,57.66,57.63,57.65,6095.0,51.0914,51.1002,51.0736,51.0914,6095.0
2017-07-17 13:40:00,57.65,57.65,57.61,57.61,5045.0,51.0914,51.0914,51.0559,51.0559,5045.0
2017-07-17 13:50:00,57.61,57.63,57.6,57.63,6226.0,51.0559,51.0736,51.047,51.0736,6226.0
2017-07-17 14:00:00,57.62,57.62,57.58,57.59,5604.0,51.0648,51.0648,51.0293,51.0382,5604.0
2017-07-17 14:10:00,57.59,57.6,57.56,57.56,7063.0,51.0382,51.047,51.0116,51.0116,7063.0
2017-07-17 14:20:00,57.56,57.61,57.56,57.61,7325.0,51.0116,51.0559,51.0116,51.0559,7325.0
2017-07-17 14:30:00,57.6,57.61,57.57,57.61,8896.0,51.047,51.0559,51.0205,51.0559,8896.0
2017-07-17 14:40:00,57.62,57.62,57.59,57.6,2785.0,51.0648,51.0648,51.0382,51.047,2785.0
2017-07-17 14:50:00,57.59,57.61,57.57,57.58,8098.0,51.0382,51.0559,51.0205,51.0293,8098.0
2017-07-17 15:00:00,57.58,57.6,57.57,57.59,22526.0,51.0293,51.047,51.0205,51.0382,22526.0
2017-07-17 15:10:00,57.59,57.61,57.58,57.59,7824.0,51.0382,51.0559,51.0293,51.0382,7824.0
2017-07-17 15:20:00,57.58,57.59,57.57,57.58,8320.0,51.0293,51.0382,51.0205,51.0293,8320.0
2017-07-17 15:30:00,57.58,57.58,57.51,57.53,19569.0,51.0293,51.0293,50.9673,50.985,19569.0
2017-07-17 15:40:00,57.53,57.53,57.48,57.48,20849.0,50.985,50.985,50.9407,50.9407,20849.0
2017-07-17 15:50:00,57.49,57.56,57.47,57.5,69412.0,50.9496,51.0116,50.9318,50.9584,69412.0
2017-07-18 09:30:00,57.11,57.42,57.11,57.41,20535.0,50.6128,50.8875,50.6128,50.8787,20535.0
2017-07-18 09:40:00,57.4,57.49,57.35,57.42,6971.0,50.8698,50.9496,50.8255,50.8875,6971.0
2017-07-18 09:50:00,57.41,57.41,57.32,57.38,6557.0,50.8787,50.8787,50.7989,50.8521,6557.0
2017-07-18 10:00:00,57.37,57.4,57.36,57.39,4912.0,50.8432,50.8698,50.8343,50.8609,4912.0
2017-07-18 10:10:00,57.4,57.43,57.36,57.36,10106.0,50.8698,50.8964,50.8343,50.8343,10106.0
2017-07-18 10:20:00,57.38,57.44,57.34,57.35,4100.0,50.8521,50.9052,50.8166,50.8255,4100.0
2017-07-18 10:30:00,57.34,57.38,57.34,57.37,3710.0,50.8166,50.8521,50.8166,50.8432,3710.0
2017-07-18 10:40:00,57.36,57.36,57.29,57.31,5100.0,50.8343,50.8343,50.7723,50.79,5100.0
2017-07-18 10:50:00,57.31,57.41,57.3,57.41,4705.0,50.79,50.8787,50.7812,50.8787,4705.0
2017-07-18 11:00:00,57.4,57.48,57.4,57.43,6882.0,50.8698,50.9407,50.8698,50.8964,6882.0
2017-07-18 11:10:00,57.42,57.44,57.41,57.43,5555.0,50.8875,50.9052,50.8787,50.8964,5555.0
2017-07-18 11:20:00,57.44,57.49,57.43,57.45,8447.0,50.9052,50.9496,50.8964,50.9141,8447.0
2017-07-18 11:30:00,57.45,57.46,57.4,57.43,4802.0,50.9141,50.923,50.8698,50.8964,4802.0
2017-07-18 11:40:00,57.45,57.49,57.44,57.47,4464.0,50.9141,50.9496,50.9052,50.9318,4464.0
2017-07-18 11:50:00,57.47,57.49,57.46,57.47,3798.0,50.9318,50.9496,50.923,50.9318,3798.0
2017-07-18 12:00:00,57.47,57.51,57.47,57.49,3168.0,50.9318,50.9673,50.9318,50.9496,3168.0
2017-07-18 12:10:00,57.5,57.5,57.47,57.49,2806.0,50.9584,50.9584,50.9318,50.9496,2806.0
2017-07-18 12:20:00,57.49,57.5,57.44,57.46,3066.0,50.9496,50.9584,50.9052,50.923,3066.0
2017-07-18 12:30:00,57.46,57.51,57.46,57.51,1400.0,50.923,50.9673,50.923,50.9673,1400.0
2017-07-18 12:40:00,57.51,57.53,57.49,57.5,3186.0,50.9673,50.985,50.9496,50.9584,3186.0
2017-07-18 12:50:00,57.5,57.5,57.44,57.44,3843.0,50.9584,50.9584,50.9052,50.9052,3843.0
2017-07-18 13:00:00,57.44,57.45,57.41,57.45,3172.0,50.9052,50.9141,50.8787,50.9141,3172.0
2017-07-18 13:10:00,57.47,57.52,57.46,57.5,4592.0,50.9318,50.9761,50.923,50.9584,4592.0
2017-07-18 13:20:00,57.49,57.53,57.49,57.52,2559.0,50.9496,50.985,50.9496,50.9761,2559.0
2017-07-18 13:30:00,57.53,57.55,57.52,57.53,2382.0,50.985,51.0027,50.9761,50.985,2382.0
2017-07-18 13:40:00,57.54,57.59,57.53,57.58,2269.0,50.9939,51.0382,50.985,51.0293,2269.0
2017-07-18 13:50:00,57.58,57.64,57.58,57.64,6352.0,51.0293,51.0825,51.0293,51.0825,6352.0
2017-07-18 14:00:00,57.63,57.63,57.57,57.59,3297.0,51.0736,51.0736,51.0205,51.0382,3297.0
2017-07-18 14:10:00,57.6,57.63,57.58,57.58,3939.0,51.047,51.0736,51.0293,51.0293,3939.0
2017-07-18 14:20:00,57.57,57.62,57.57,57.6,12638.0,51.0205,51.0648,51.0205,51.047,12638.0
2017-07-18 14:30:00,57.61,57.66,57.6,57.65,5020.0,51.0559,51.1002,51.047,51.0914,5020.0
2017-07-18 14:40:00,57.64,57.65,57.59,57.6,5652.0,51.0825,51.0914,51.0382,51.047,5652.0
2017-07-18 14:50:00,57.6,57.63,57.6,57.62,6786.0,51.047,51.0736,51.047,51.0648,6786.0
2017-07-18 15:00:00,57.61,57.64,57.6,57.64,8877.0,51.0559,51.0825,51.047,51.0825,8877.0
2017-07-18 15:10:00,57.64,57.66,57.62,57.65,8597.0,51.0825,51.1002,51.0648,51.0914,8597.0
2017-07-18 15:20:00,57.64,57.72,57.64,57.64,22773.0,51.0825,51.1534,51.0825,51.0825,22773.0
2017-07-18 15:30:00,57.64,57.64,57.6,57.61,12807.0,51.0825,51.0825,51.047,51.0559,12807.0
2017-07-18 15:40:00,57.62,57.63,57.57,57.6,23123.0,51.0648,51.0736,51.0205,51.047,23123.0
2017-07-18 15:50:00,57.6,57.61,57.55,57.57,64236.0,51.047,51.0559,51.0027,51.0205,64236.0
2017-07-19 09:30:00,57.75,57.75,57.33,57.41,25174.0,51.18,51.18,50.8078,50.8787,25174.0
2017-07-19 09:40:00,57.42,57.61,57.41,57.61,11843.0,50.8875,51.0559,50.8787,51.0559,11843.0
2017-07-19 09:50:00,57.64,57.64,57.41,57.51,7919.0,51.0825,51.0825,50.8787,50.9673,7919.0
2017-07-19 10:00:00,57.5,57.54,57.47,57.51,11853.0,50.9584,50.9939,50.9318,50.9673,11853.0
2017-07-19 10:10:00,57.5,57.5,57.4,57.4,7046.0,50.9584,50.9584,50.8698,50.8698,7046.0
2017-07-19 10:20:00,57.4,57.4,57.34,57.4,7704.0,50.8698,50.8698,50.8166,50.8698,7704.0
2017-07-19 10:30:00,57.4,57.45,57.38,57.42,9158.0,50.8698,50.9141,50.8521,50.8875,9158.0
2017-07-19 10:40:00,57.41,57.42,57.39,57.4,2380.0,50.8787,50.8875,50.8609,50.8698,2380.0
2017-07-19 10:50:00,57.39,57.43,57.39,57.43,4285.0,50.8609,50.8964,50.8609,50.8964,4285.0
2017-07-19 11:00:00,57.43,57.47,57.42,57.46,13373.0,50.8964,50.9318,50.8875,50.923,13373.0
2017-07-19 11:10:00,57.45,57.5,57.4,57.41,13360.0,50.9141,50.9584,50.8698,50.8787,13360.0
2017-07-19 11:20:00,57.39,57.41,57.34,57.34,8760.0,50.8609,50.8787,50.8166,50.8166,8760.0
2017-07-19 11:30:00,57.33,57.37,57.3,57.31,4823.0,50.8078,50.8432,50.7812,50.79,4823.0
2017-07-19 11:40:00,57.32,57.33,57.3,57.3,4305.0,50.7989,50.8078,50.7812,50.7812,4305.0
2017-07-19 11:50:00,57.3,57.31,57.26,57.29,6780.0,50.7812,50.79,50.7457,50.7723,6780.0
2017-07-19 12:00:00,57.29,57.35,57.29,57.35,3286.0,50.7723,50.8255,50.7723,50.8255,3286.0
2017-07-19 12:10:00,57.36,57.37,57.36,57.37,3491.0,50.8343,50.8432,50.8343,50.8432,3491.0
2017-07-19 12:20:00,57.36,57.36,57.33,57.36,4960.0,50.8343,50.8343,50.8078,50.8343,4960.0
2017-07-19 12:30:00,57.36,57.37,57.35,57.36,5079.0,50.8343,50.8432,50.8255,50.8343,5079.0
2017-07-19 12:40:00,57.35,57.35,57.32,57.32,5766.0,50.8255,50.8255,50.7989,50.7989,5766.0
2017-07-19 12:50:00,57.32,57.37,57.31,57.37,6980.0,50.7989,50.8432,50.79,50.8432,6980.0
2017-07-19 13:00:00,57.37,57.38,57.34,57.34,4001.0,50.8432,50.8521,50.8166,50.8166,4001.0
2017-07-19 13:10:00,57.34,57.38,57.34,57.38,3976.0,50.8166,50.8521,50.8166,50.8521,3976.0
2017-07-19 13:20:00,57.39,57.4,57.38,57.39,3486.0,50.8609,50.8698,50.8521,50.8609,3486.0
2017-07-19 13:30:00,57.39,57.41,57.37,57.41,5260.0,50.8609,50.8787,50.8432,50.8787,5260.0
2017-07-19 13:40:00,57.41,57.44,57.4,57.44,4113.0,50.8787,50.9052,50.8698,50.9052,4113.0
2017-07-19 13:50:00,57.44,57.48,57.43,57.46,3881.0,50.9052,50.9407,50.8964,50.923,3881.0
2017-07-19 14:00:00,57.47,57.5,57.46,57.5,4290.0,50.9318,50.9584,50.923,50.9584,4290.0
2017-07-19 14:10:00,57.5,57.53,57.5,57.52,11910.0,50.9584,50.985,50.9584,50.9761,11910.0
2017-07-19 14:20:00,57.51,57.52,57.5,57.51,4656.0,50.9673,50.9761,50.9584,50.9673,4656.0
2017-07-19 14:30:00,57.51,57.55,57.51,57.54,4261.0,50.9673,51.0027,50.9673,50.9939,4261.0
2017-07-19 14:40:00,57.54,57.56,57.53,57.55,2245.0,50.9939,51.0116,50.985,51.0027,2245.0
2017-07-19 14:50:00,57.55,57.56,57.55,57.55,3096.0,51.0027,51.0116,51.0027,51.0027,3096.0
2017-07-19 15:00:00,57.55,57.62,57.55,57.62,8174.0,51.0027,51.0648,51.0027,51.0648,8174.0
2017-07-19 15:10:00,57.62,57.62,57.55,57.55,9381.0,51.0648,51.0648,51.0027,51.0027,9381.0
2017-07-19 15:20:00,57.56,57.63,57.55,57.62,11267.0,51.0116,51.0736,51.0027,51.0648,11267.0
2017-07-19 15:30:00,57.62,57.65,57.58,57.58,11328.0,51.0648,51.0914,51.0293,51.0293,11328.0
2017-07-19 15:40:00,57.58,57.71,57.58,57.71,25495.0,51.0293,51.1445,51.0293,51.1445,25495.0
2017-07-19 15:50:00,57.7,57.71,57.61,57.67,68383.0,51.1357,51.1445,51.0559,51.1091,68383.0
2017-07-20 09:30:00,57.8,57.95,57.78,57.93,14357.0,51.2243,51.3572,51.2066,51.3395,14357.0
2017-07-20 09:40:00,57.92,58.04,57.84,57.85,14239.0,51.3306,51.437,51.2597,51.2686,14239.0
2017-07-20 09:50:00,57.83,58.16,57.82,58.13,14575.0,51.2509,51.5433,51.242,51.5167,14575.0
2017-07-20 10:00:00,58.1,58.16,58.08,58.1,5545.0,51.4902,51.5433,51.4724,51.4902,5545.0
2017-07-20 10:10:00,58.1,58.18,58.08,58.09,8914.0,51.4902,51.5611,51.4724,51.4813,8914.0
2017-07-20 10:20:00,58.11,58.15,58.09,58.11,5532.0,51.499,51.5345,51.4813,51.499,5532.0
2017-07-20 10:30:00,58.09,58.09,57.93,57.99,27882.0,51.4813,51.4813,51.3395,51.3927,27882.0
2017-07-20 10:40:00,57.98,58.07,57.93,58.07,11372.0,51.3838,51.4636,51.3395,51.4636,11372.0
2017-07-20 10:50:00,58.07,58.09,58.02,58.09,7216.0,51.4636,51.4813,51.4193,51.4813,7216.0
2017-07-20 11:00:00,58.07,58.09,58.01,58.05,9242.0,51.4636,51.4813,51.4104,51.4458,9242.0
2017-07-20 11:10:00,58.03,58.09,58.02,58.02,4955.0,51.4281,51.4813,51.4193,51.4193,4955.0
2017-07-20 11:20:00,58.04,58.09,58.04,58.09,5884.0,51.437,51.4813,51.437,51.4813,5884.0
2017-07-20 11:30:00,58.08,58.09,57.98,58.01,8893.0,51.4724,51.4813,51.3838,51.4104,8893.0
2017-07-20 11:40:00,58.0,58.0,57.95,57.96,5886.0,51.4015,51.4015,51.3572,51.3661,5886.0
2017-07-20 11:50:00,57.94,57.98,57.94,57.97,5383.0,51.3484,51.3838,51.3484,51.3749,5383.0
2017-07-20 12:00:00,57.96,57.99,57.95,57.97,3912.0,51.3661,51.3927,51.3572,51.3749,3912.0
2017-07-20 12:10:00,57.97,57.98,57.95,57.98,4445.0,51.3749,51.3838,51.3572,51.3838,4445.0
2017-07-20 12:20:00,57.98,58.03,57.97,58.02,3072.0,51.3838,51.4281,51.3749,51.4193,3072.0
2017-07-20 12:30:00,58.03,58.05,58.02,58.03,2687.0,51.4281,51.4458,51.4193,51.4281,2687.0
2017-07-20 12:40:00,58.03,58.1,58.03,58.1,3185.0,51.4281,51.4902,51.4281,51.4902,3185.0
2017-07-20 12:50:00,58.1,58.11,58.07,58.07,2940.0,51.4902,51.499,51.4636,51.4636,2940.0
2017-07-20 13:00:00,58.09,58.1,58.06,58.09,4305.0,51.4813,51.4902,51.4547,51.4813,4305.0
2017-07-20 13:10:00,58.08,58.09,58.06,58.09,15800.0,51.4724,51.4813,51.4547,51.4813,15800.0
2017-07-20 13:20:00,58.09,58.11,58.07,58.1,13143.0,51.4813,51.499,51.4636,51.4902,13143.0
2017-07-20 13:30:00,58.1,58.14,58.08,58.13,8613.0,51.4902,51.5256,51.4724,51.5167,8613.0
2017-07-20 13:40:00,58.13,58.15,58.12,58.12,2400.0,51.5167,51.5345,51.5079,51.5079,2400.0
2017-07-20 13:50:00,58.12,58.15,58.11,58.11,1900.0,51.5079,51.5345,51.499,51.499,1900.0
2017-07-20 14:00:00,58.11,58.12,58.1,58.1,4137.0,51.499,51.5079,51.4902,51.4902,4137.0
2017-07-20 14:10:00,58.11,58.14,58.11,58.12,2800.0,51.499,51.5256,51.499,51.5079,2800.0
2017-07-20 14:20:00,58.12,58.19,58.12,58.18,5954.0,51.5079,51.5699,51.5079,51.5611,5954.0
2017-07-20 14:30:00,58.18,58.19,58.14,58.18,3422.0,51.5611,51.5699,51.5256,51.5611,3422.0
2017-07-20 14:40:00,58.18,58.19,58.14,58.14,3710.0,51.5611,51.5699,51.5256,51.5256,3710.0
2017-07-20 14:50:00,58.13,58.14,58.11,58.12,7341.0,51.5167,51.5256,51.499,51.5079,7341.0
2017-07-20 15:00:00,58.12,58.15,58.11,58.15,6982.0,51.5079,51.5345,51.499,51.5345,6982.0
2017-07-20 15:10:00,58.16,58.21,58.15,58.18,3928.0,51.5433,51.5876,51.5345,51.5611,3928.0
2017-07-20 15:20:00,58.17,58.24,58.17,58.2,9009.0,51.5522,51.6142,51.5522,51.5788,9009.0
2017-07-20 15:30:00,58.2,58.2,58.13,58.16,13404.0,51.5788,51.5788,51.5167,51.5433,13404.0
2017-07-20 15:40:00,58.16,58.23,58.15,58.22,18506.0,51.5433,51.6054,51.5345,51.5965,18506.0
2017-07-20 15:50:00,58.21,58.26,58.2,58.24,104137.0,51.5876,51.632,51.5788,51.6142,104137.0
2017-07-21 09:30:00,58.12,58.65,58.12,58.64,73615.0,51.5079,51.9776,51.5079,51.9687,73615.0
2017-07-21 09:40:00,58.66,58.78,58.59,58.7,22163.0,51.9864,52.0928,51.9244,52.0219,22163.0
2017-07-21 09:50:00,58.69,58.75,58.56,58.68,12529.0,52.013,52.0662,51.8978,52.0042,12529.0
2017-07-21 10:00:00,58.6,58.75,58.6,58.63,25219.0,51.9333,52.0662,51.9333,51.9599,25219.0
2017-07-21 10:10:00,58.63,58.71,58.63,58.63,14011.0,51.9599,52.0308,51.9599,51.9599,14011.0
2017-07-21 10:20:00,58.64,58.7,58.62,58.64,8733.0,51.9687,52.0219,51.951,51.9687,8733.0
2017-07-21 10:30:00,58.64,58.64,58.51,58.52,8813.0,51.9687,51.9687,51.8535,51.8624,8813.0
2017-07-21 10:40:00,58.51,58.57,58.5,58.56,14585.0,51.8535,51.9067,51.8446,51.8978,14585.0
2017-07-21 10:50:00,58.55,58.56,58.46,58.47,10538.0,51.889,51.8978,51.8092,51.8181,10538.0
2017-07-21 11:00:00,58.48,58.49,58.43,58.48,7130.0,51.8269,51.8358,51.7826,51.8269,7130.0
2017-07-21 11:10:00,58.5,58.55,58.5,58.54,30180.0,51.8446,51.889,51.8446,51.8801,30180.0
2017-07-21 11:20:00,58.53,58.54,58.46,58.46,7884.0,51.8712,51.8801,51.8092,51.8092,7884.0
2017-07-21 11:30:00,58.47,58.57,58.46,58.57,9439.0,51.8181,51.9067,51.8092,51.9067,9439.0
2017-07-21 11:40:00,58.55,58.56,58.47,58.47,10765.0,51.889,51.8978,51.8181,51.8181,10765.0
2017-07-21 11:50:00,58.49,58.56,58.49,58.56,9274.0,51.8358,51.8978,51.8358,51.8978,9274.0
2017-07-21 12:00:00,58.57,58.58,58.56,58.58,4273.0,51.9067,51.9155,51.8978,51.9155,4273.0
2017-07-21 12:10:00,58.58,58.59,58.53,58.54,3858.0,51.9155,51.9244,51.8712,51.8801,3858.0
2017-07-21 12:20:00,58.53,58.57,58.52,58.53,6842.0,51.8712,51.9067,51.8624,51.8712,6842.0
2017-07-21 12:30:00,58.52,58.53,58.49,58.51,5659.0,51.8624,51.8712,51.8358,51.8535,5659.0
2017-07-21 12:40:00,58.52,58.58,58.52,58.58,5181.0,51.8624,51.9155,51.8624,51.9155,5181.0
2017-07-21 12:50:00,58.57,58.58,58.53,58.55,6626.0,51.9067,51.9155,51.8712,51.889,6626.0
2017-07-21 13:00:00,58.56,58.59,58.56,58.58,5670.0,51.8978,51.9244,51.8978,51.9155,5670.0
2017-07-21 13:10:00,58.59,58.62,58.58,58.6,9241.0,51.9244,51.951,51.9155,51.9333,9241.0
2017-07-21 13:20:00,58.6,58.6,58.56,58.59,6539.0,51.9333,51.9333,51.8978,51.9244,6539.0
2017-07-21 13:30:00,58.59,58.59,58.54,58.57,4019.0,51.9244,51.9244,51.8801,51.9067,4019.0
2017-07-21 13:40:00,58.56,58.62,58.56,58.61,8649.0,51.8978,51.951,51.8978,51.9421,8649.0
2017-07-21 13:50:00,58.6,58.64,58.58,58.63,10289.0,51.9333,51.9687,51.9155,51.9599,10289.0
2017-07-21 14:00:00,58.64,58.65,58.58,58.58,4567.0,51.9687,51.9776,51.9155,51.9155,4567.0
2017-07-21 14:10:00,58.59,58.59,58.53,58.56,4542.0,51.9244,51.9244,51.8712,51.8978,4542.0
2017-07-21 14:20:00,58.56,58.58,58.54,58.57,8072.0,51.8978,51.9155,51.8801,51.9067,8072.0
2017-07-21 14:30:00,58.56,58.6,58.56,58.59,3113.0,51.8978,51.9333,51.8978,51.9244,3113.0
2017-07-21 14:40:00,58.58,58.6,58.56,58.59,7730.0,51.9155,51.9333,51.8978,51.9244,7730.0
2017-07-21 14:50:00,58.59,58.61,58.59,58.61,7800.0,51.9244,51.9421,51.9244,51.9421,7800.0
2017-07-21 15:00:00,58.61,58.62,58.53,58.56,13784.0,51.9421,51.951,51.8712,51.8978,13784.0
2017-07-21 15:10:00,58.55,58.6,58.55,58.58,9656.0,51.889,51.9333,51.889,51.9155,9656.0
2017-07-21 15:20:00,58.57,58.58,58.55,58.57,14802.0,51.9067,51.9155,51.889,51.9067,14802.0
2017-07-21 15:30:00,58.57,58.62,58.57,58.6,33703.0,51.9067,51.951,51.9067,51.9333,33703.0
2017-07-21 15:40:00,58.59,58.65,58.59,58.63,24395.0,51.9244,51.9776,51.9244,51.9599,24395.0
2017-07-21 15:50:00,58.64,58.66,58.59,58.66,91838.0,51.9687,51.9864,51.9244,51.9864,91838.0
2017-07-24 09:30:00,58.69,58.69,58.32,58.63,11522.0,52.013,52.013,51.6851,51.9599,11522.0
2017-07-24 09:40:00,58.64,58.64,58.52,58.56,4547.0,51.9687,51.9687,51.8624,51.8978,4547.0
2017-07-24 09:50:00,58.55,58.62,58.52,58.52,5008.0,51.889,51.951,51.8624,51.8624,5008.0
2017-07-24 10:00:00,58.53,58.59,58.53,58.57,5452.0,51.8712,51.9244,51.8712,51.9067,5452.0
2017-07-24 10:10:00,58.57,58.6,58.52,58.57,7100.0,51.9067,51.9333,51.8624,51.9067,7100.0
2017-07-24 10:20:00,58.56,58.7,58.56,58.7,16559.0,51.8978,52.0219,51.8978,52.0219,16559.0
2017-07-24 10:30:00,58.68,58.68,58.54,58.54,6400.0,52.0042,52.0042,51.8801,51.8801,6400.0
2017-07-24 10:40:00,58.54,58.55,58.48,58.54,29924.0,51.8801,51.889,51.8269,51.8801,29924.0
2017-07-24 10:50:00,58.55,58.6,58.53,58.56,4754.0,51.889,51.9333,51.8712,51.8978,4754.0
2017-07-24 11:00:00,58.57,58.6,58.57,58.58,2068.0,51.9067,51.9333,51.9067,51.9155,2068.0
2017-07-24 11:10:00,58.58,58.58,58.46,58.53,9085.0,51.9155,51.9155,51.8092,51.8712,9085.0
2017-07-24 11:20:00,58.55,58.57,58.51,58.57,3800.0,51.889,51.9067,51.8535,51.9067,3800.0
2017-07-24 11:30:00,58.58,58.62,58.58,58.6,5222.0,51.9155,51.951,51.9155,51.9333,5222.0
2017-07-24 11:40:00,58.6,58.62,58.6,58.61,2300.0,51.9333,51.951,51.9333,51.9421,2300.0
2017-07-24 11:50:00,58.59,58.59,58.56,58.58,1504.0,51.9244,51.9244,51.8978,51.9155,1504.0
2017-07-24 12:00:00,58.56,58.58,58.56,58.56,800.0,51.8978,51.9155,51.8978,51.8978,800.0
2017-07-24 12:10:00,58.57,58.58,58.57,58.57,500.0,51.9067,51.9155,51.9067,51.9067,500.0
2017-07-24 12:20:00,58.56,58.57,58.52,58.56,1746.0,51.8978,51.9067,51.8624,51.8978,1746.0
2017-07-24 12:30:00,58.56,58.56,58.52,58.53,3876.0,51.8978,51.8978,51.8624,51.8712,3876.0
2017-07-24 12:40:00,58.53,58.57,58.53,58.57,1738.0,51.8712,51.9067,51.8712,51.9067,1738.0
2017-07-24 12:50:00,58.57,58.68,58.57,58.67,13950.0,51.9067,52.0042,51.9067,51.9953,13950.0
2017-07-24 13:00:00,58.67,58.68,58.63,58.63,2337.0,51.9953,52.0042,51.9599,51.9599,2337.0
2017-07-24 13:10:00,58.64,58.66,58.63,58.63,1600.0,51.9687,51.9864,51.9599,51.9599,1600.0
2017-07-24 13:20:00,58.63,58.66,58.63,58.66,1359.0,51.9599,51.9864,51.9599,51.9864,1359.0
2017-07-24 13:30:00,58.67,58.67,58.61,58.61,3400.0,51.9953,51.9953,51.9421,51.9421,3400.0
2017-07-24 13:40:00,58.61,58.62,58.6,58.61,2405.0,51.9421,51.951,51.9333,51.9421,2405.0
2017-07-24 13:50:00,58.62,58.63,58.61,58.63,1075.0,51.951,51.9599,51.9421,51.9599,1075.0
2017-07-24 14:00:00,58.64,58.69,58.62,58.68,4022.0,51.9687,52.013,51.951,52.0042,4022.0
2017-07-24 14:10:00,58.69,58.7,58.69,58.69,1645.0,52.013,52.0219,52.013,52.013,1645.0
2017-07-24 14:20:00,58.7,58.73,58.69,58.72,2697.0,52.0219,52.0485,52.013,52.0396,2697.0
2017-07-24 14:30:00,58.73,58.75,58.72,58.74,3301.0,52.0485,52.0662,52.0396,52.0573,3301.0
2017-07-24 14:40:00,58.74,58.76,58.73,58.76,4848.0,52.0573,52.0751,52.0485,52.0751,4848.0
2017-07-24 14:50:00,58.75,58.8,58.75,58.76,5185.0,52.0662,52.1105,52.0662,52.0751,5185.0
2017-07-24 15:00:00,58.78,58.8,58.77,58.78,2816.0,52.0928,52.1105,52.0839,52.0928,2816.0
2017-07-24 15:10:00,58.79,58.84,58.76,58.84,5271.0,52.1017,52.146,52.0751,52.146,5271.0
2017-07-24 15:20:00,58.84,58.89,58.83,58.89,15560.0,52.146,52.1903,52.1371,52.1903,15560.0
2017-07-24 15:30:00,58.9,58.91,58.82,58.82,20163.0,52.1991,52.208,52.1282,52.1282,20163.0
2017-07-24 15:40:00,58.82,58.84,58.77,58.8,15052.0,52.1282,52.146,52.0839,52.1105,15052.0
2017-07-24 15:50:00,58.8,58.91,58.77,58.86,94363.0,52.1105,52.208,52.0839,52.1637,94363.0
2017-07-25 09:30:00,59.33,59.5,59.18,59.23,15112.0,52.5802,52.7309,52.4473,52.4916,15112.0
2017-07-25 09:40:00,59.21,59.34,59.18,59.26,6373.0,52.4739,52.5891,52.4473,52.5182,6373.0
2017-07-25 09:50:00,59.22,59.26,59.13,59.2,6072.0,52.4827,52.5182,52.403,52.465,6072.0
2017-07-25 10:00:00,59.15,59.16,59.11,59.13,3389.0,52.4207,52.4296,52.3853,52.403,3389.0
2017-07-25 10:10:00,59.17,59.27,59.15,59.26,8263.0,52.4384,52.527,52.4207,52.5182,8263.0
2017-07-25 10:20:00,59.27,59.3,59.24,59.25,6421.0,52.527,52.5536,52.5005,52.5093,6421.0
2017-07-25 10:30:00,59.24,59.31,59.22,59.29,7686.0,52.5005,52.5625,52.4827,52.5448,7686.0
2017-07-25 10:40:00,59.3,59.33,59.27,59.28,4428.0,52.5536,52.5802,52.527,52.5359,4428.0
2017-07-25 10:50:00,59.27,59.29,59.23,59.27,6378.0,52.527,52.5448,52.4916,52.527,6378.0
2017-07-25 11:00:00,59.27,59.3,59.24,59.25,4636.0,52.527,52.5536,52.5005,52.5093,4636.0
2017-07-25 11:10:00,59.25,59.3,59.23,59.29,5579.0,52.5093,52.5536,52.4916,52.5448,5579.0
2017-07-25 11:20:00,59.3,59.32,59.28,59.3,3577.0,52.5536,52.5714,52.5359,52.5536,3577.0
2017-07-25 11:30:00,59.29,59.3,59.24,59.25,20108.0,52.5448,52.5536,52.5005,52.5093,20108.0
2017-07-25 11:40:00,59.26,59.36,59.25,59.3,7262.0,52.5182,52.6068,52.5093,52.5536,7262.0
2017-07-25 11:50:00,59.31,59.32,59.26,59.26,2333.0,52.5625,52.5714,52.5182,52.5182,2333.0
2017-07-25 12:00:00,59.25,59.33,59.24,59.31,4605.0,52.5093,52.5802,52.5005,52.5625,4605.0
2017-07-25 12:10:00,59.32,59.33,59.25,59.27,2400.0,52.5714,52.5802,52.5093,52.527,2400.0
2017-07-25 12:20:00,59.25,59.26,59.22,59.22,2272.0,52.5093,52.5182,52.4827,52.4827,2272.0
2017-07-25 12:30:00,59.23,59.28,59.23,59.28,3983.0,52.4916,52.5359,52.4916,52.5359,3983.0
2017-07-25 12:40:00,59.26,59.26,59.22,59.24,2405.0,52.5182,52.5182,52.4827,52.5005,2405.0
2017-07-25 12:50:00,59.25,59.25,59.21,59.21,3569.0,52.5093,52.5093,52.4739,52.4739,3569.0
2017-07-25 13:00:00,59.22,59.22,59.19,59.22,2517.0,52.4827,52.4827,52.4562,52.4827,2517.0
2017-07-25 13:10:00,59.23,59.24,59.21,59.21,2569.0,52.4916,52.5005,52.4739,52.4739,2569.0
2017-07-25 13:20:00,59.21,59.24,59.21,59.23,6035.0,52.4739,52.5005,52.4739,52.4916,6035.0
2017-07-25 13:30:00,59.23,59.25,59.17,59.19,18630.0,52.4916,52.5093,52.4384,52.4562,18630.0
2017-07-25 13:40:00,59.19,59.19,59.14,59.14,2912.0,52.4562,52.4562,52.4118,52.4118,2912.0
2017-07-25 13:50:00,59.14,59.14,59.1,59.11,3900.0,52.4118,52.4118,52.3764,52.3853,3900.0
2017-07-25 14:00:00,59.11,59.13,59.1,59.12,3600.0,52.3853,52.403,52.3764,52.3941,3600.0
2017-07-25 14:10:00,59.12,59.12,59.05,59.06,4857.0,52.3941,52.3941,52.3321,52.3409,4857.0
2017-07-25 14:20:00,59.05,59.07,59.03,59.06,8663.0,52.3321,52.3498,52.3144,52.3409,8663.0
2017-07-25 14:30:00,59.06,59.06,59.0,59.06,5305.0,52.3409,52.3409,52.2878,52.3409,5305.0
2017-07-25 14:40:00,59.05,59.07,59.01,59.06,4267.0,52.3321,52.3498,52.2966,52.3409,4267.0
2017-07-25 14:50:00,59.07,59.08,59.04,59.07,4765.0,52.3498,52.3587,52.3232,52.3498,4765.0
2017-07-25 15:00:00,59.08,59.1,59.07,59.07,4602.0,52.3587,52.3764,52.3498,52.3498,4602.0
2017-07-25 15:10:00,59.08,59.1,59.08,59.1,6143.0,52.3587,52.3764,52.3587,52.3764,6143.0
2017-07-25 15:20:00,59.1,59.1,59.05,59.1,10676.0,52.3764,52.3764,52.3321,52.3764,10676.0
2017-07-25 15:30:00,59.1,59.11,59.09,59.11,15304.0,52.3764,52.3853,52.3675,52.3853,15304.0
2017-07-25 15:40:00,59.1,59.11,59.06,59.07,30352.0,52.3764,52.3853,52.3409,52.3498,30352.0
2017-07-25 15:50:00,59.07,59.12,59.04,59.1,50597.0,52.3498,52.3941,52.3232,52.3764,50597.0
2017-07-26 09:30:00,59.24,59.24,59.06,59.17,8939.0,52.5005,52.5005,52.3409,52.4384,8939.0
2017-07-26 09:40:00,59.16,59.18,59.04,59.07,3626.0,52.4296,52.4473,52.3232,52.3498,3626.0
2017-07-26 09:50:00,59.07,59.07,58.94,58.96,1937.0,52.3498,52.3498,52.2346,52.2523,1937.0
2017-07-26 10:00:00,58.99,59.07,58.98,58.99,6770.0,52.2789,52.3498,52.27,52.2789,6770.0
2017-07-26 10:10:00,59.02,59.18,58.98,59.12,4231.0,52.3055,52.4473,52.27,52.3941,4231.0
2017-07-26 10:20:00,59.11,59.12,59.03,59.04,2334.0,52.3853,52.3941,52.3144,52.3232,2334.0
2017-07-26 10:30:00,59.03,59.04,58.95,58.96,3124.0,52.3144,52.3232,52.2435,52.2523,3124.0
2017-07-26 10:40:00,58.96,59.0,58.94,58.95,10346.0,52.2523,52.2878,52.2346,52.2435,10346.0
2017-07-26 10:50:00,58.97,59.0,58.94,58.96,4627.0,52.2612,52.2878,52.2346,52.2523,4627.0
2017-07-26 11:00:00,58.97,59.0,58.93,58.93,6247.0,52.2612,52.2878,52.2257,52.2257,6247.0
2017-07-26 11:10:00,58.97,59.0,58.95,58.99,3300.0,52.2612,52.2878,52.2435,52.2789,3300.0
2017-07-26 11:20:00,59.01,59.01,58.96,58.96,3117.0,52.2966,52.2966,52.2523,52.2523,3117.0
2017-07-26 11:30:00,58.97,59.03,58.96,58.97,5051.0,52.2612,52.3144,52.2523,52.2612,5051.0
2017-07-26 11:40:00,58.97,59.02,58.96,59.0,3849.0,52.2612,52.3055,52.2523,52.2878,3849.0
2017-07-26 11:50:00,58.98,59.02,58.97,59.02,5534.0,52.27,52.3055,52.2612,52.3055,5534.0
2017-07-26 12:00:00,59.0,59.0,58.95,58.99,6028.0,52.2878,52.2878,52.2435,52.2789,6028.0
2017-07-26 12:10:00,58.98,59.01,58.98,59.01,3280.0,52.27,52.2966,52.27,52.2966,3280.0
2017-07-26 12:20:00,58.99,59.0,58.95,58.95,5685.0,52.2789,52.2878,52.2435,52.2435,5685.0
2017-07-26 12:30:00,58.94,58.96,58.9,58.94,21880.0,52.2346,52.2523,52.1991,52.2346,21880.0
2017-07-26 12:40:00,58.94,58.94,58.91,58.92,3000.0,52.2346,52.2346,52.208,52.2169,3000.0
2017-07-26 12:50:00,58.89,58.91,58.87,58.89,5772.0,52.1903,52.208,52.1726,52.1903,5772.0
2017-07-26 13:00:00,58.9,58.9,58.85,58.86,1000.0,52.1991,52.1991,52.1548,52.1637,1000.0
2017-07-26 13:10:00,58.86,58.86,58.8,58.81,2362.0,52.1637,52.1637,52.1105,52.1194,2362.0
2017-07-26 13:20:00,58.81,58.81,58.74,58.74,4024.0,52.1194,52.1194,52.0573,52.0573,4024.0
2017-07-26 13:30:00,58.72,58.77,58.72,58.76,6377.0,52.0396,52.0839,52.0396,52.0751,6377.0
2017-07-26 13:40:00,58.76,58.79,58.75,58.79,3038.0,52.0751,52.1017,52.0662,52.1017,3038.0
2017-07-26 13:50:00,58.79,58.81,58.77,58.77,9287.0,52.1017,52.1194,52.0839,52.0839,9287.0
2017-07-26 14:00:00,58.8,58.95,58.8,58.84,6017.0,52.1105,52.2435,52.1105,52.146,6017.0
2017-07-26 14:10:00,58.86,58.86,58.76,58.77,4576.0,52.1637,52.1637,52.0751,52.0839,4576.0
2017-07-26 14:20:00,58.77,58.78,58.74,58.78,4548.0,52.0839,52.0928,52.0573,52.0928,4548.0
2017-07-26 14:30:00,58.77,58.78,58.74,58.76,5002.0,52.0839,52.0928,52.0573,52.0751,5002.0
2017-07-26 14:40:00,58.75,58.78,58.74,58.78,4671.0,52.0662,52.0928,52.0573,52.0928,4671.0
2017-07-26 14:50:00,58.77,58.78,58.68,58.68,6845.0,52.0839,52.0928,52.0042,52.0042,6845.0
2017-07-26 15:00:00,58.68,58.72,58.67,58.67,8436.0,52.0042,52.0396,51.9953,51.9953,8436.0
2017-07-26 15:10:00,58.67,58.69,58.56,58.68,36704.0,51.9953,52.013,51.8978,52.0042,36704.0
2017-07-26 15:20:00,58.67,58.78,58.63,58.72,55783.0,51.9953,52.0928,51.9599,52.0396,55783.0
2017-07-26 15:30:00,58.71,58.71,58.62,58.66,19990.0,52.0308,52.0308,51.951,51.9864,19990.0
2017-07-26 15:40:00,58.66,58.68,58.59,58.64,44819.0,51.9864,52.0042,51.9244,51.9687,44819.0
2017-07-26 15:50:00,58.63,58.67,58.62,58.67,78755.0,51.9599,51.9953,51.951,51.9953,78755.0
2017-07-27 09:30:00,58.68,58.68,58.21,58.48,14748.0,52.0042,52.0042,51.5876,51.8269,14748.0
2017-07-27 09:40:00,58.46,58.63,58.46,58.54,8282.0,51.8092,51.9599,51.8092,51.8801,8282.0
2017-07-27 09:50:00,58.55,58.78,58.52,58.54,16838.0,51.889,52.0928,51.8624,51.8801,16838.0
2017-07-27 10:00:00,58.55,58.59,58.53,58.58,7188.0,51.889,51.9244,51.8712,51.9155,7188.0
2017-07-27 10:10:00,58.59,58.66,58.57,58.58,5199.0,51.9244,51.9864,51.9067,51.9155,5199.0
2017-07-27 10:20:00,58.59,58.7,58.58,58.67,8982.0,51.9244,52.0219,51.9155,51.9953,8982.0
2017-07-27 10:30:00,58.66,58.69,58.55,58.61,6985.0,51.9864,52.013,51.889,51.9421,6985.0
2017-07-27 10:40:00,58.59,58.67,58.59,58.62,5096.0,51.9244,51.9953,51.9244,51.951,5096.0
2017-07-27 10:50:00,58.61,58.61,58.44,58.54,7554.0,51.9421,51.9421,51.7915,51.8801,7554.0
2017-07-27 11:00:00,58.55,58.55,58.46,58.48,6031.0,51.889,51.889,51.8092,51.8269,6031.0
2017-07-27 11:10:00,58.48,58.53,58.4,58.4,9237.0,51.8269,51.8712,51.756,51.756,9237.0
2017-07-27 11:20:00,58.39,58.43,58.22,58.22,22524.0,51.7472,51.7826,51.5965,51.5965,22524.0
2017-07-27 11:30:00,58.25,58.36,58.25,58.32,8382.0,51.6231,51.7206,51.6231,51.6851,8382.0
2017-07-27 11:40:00,58.31,58.32,58.11,58.15,24780.0,51.6763,51.6851,51.499,51.5345,24780.0
2017-07-27 11:50:00,58.17,58.22,58.12,58.19,5500.0,51.5522,51.5965,51.5079,51.5699,5500.0
2017-07-27 12:00:00,58.19,58.2,58.12,58.16,12017.0,51.5699,51.5788,51.5079,51.5433,12017.0
2017-07-27 12:10:00,58.16,58.26,58.15,58.19,10399.0,51.5433,51.632,51.5345,51.5699,10399.0
2017-07-27 12:20:00,58.17,58.18,58.04,58.04,7364.0,51.5522,51.5611,51.437,51.437,7364.0
2017-07-27 12:30:00,58.02,58.13,58.02,58.08,12737.0,51.4193,51.5167,51.4193,51.4724,12737.0
2017-07-27 12:40:00,58.08,58.16,58.06,58.1,13092.0,51.4724,51.5433,51.4547,51.4902,13092.0
2017-07-27 12:50:00,58.13,58.16,58.03,58.15,14799.0,51.5167,51.5433,51.4281,51.5345,14799.0
2017-07-27 13:00:00,58.12,58.26,58.08,58.21,9213.0,51.5079,51.632,51.4724,51.5876,9213.0
2017-07-27 13:10:00,58.21,58.25,58.11,58.11,11937.0,51.5876,51.6231,51.499,51.499,11937.0
2017-07-27 13:20:00,58.14,58.21,58.09,58.13,12246.0,51.5256,51.5876,51.4813,51.5167,12246.0
2017-07-27 13:30:00,58.11,58.13,58.01,58.04,12789.0,51.499,51.5167,51.4104,51.437,12789.0
2017-07-27 13:40:00,58.04,58.06,57.93,57.97,16840.0,51.437,51.4547,51.3395,51.3749,16840.0
2017-07-27 13:50:00,57.96,57.97,57.85,57.86,10345.0,51.3661,51.3749,51.2686,51.2775,10345.0
2017-07-27 14:00:00,57.87,57.89,57.67,57.73,32097.0,51.2863,51.304,51.1091,51.1623,32097.0
2017-07-27 14:10:00,57.73,57.74,57.63,57.66,15204.0,51.1623,51.1711,51.0736,51.1002,15204.0
2017-07-27 14:20:00,57.67,57.71,57.62,57.63,11184.0,51.1091,51.1445,51.0648,51.0736,11184.0
2017-07-27 14:30:00,57.63,57.81,57.63,57.78,15800.0,51.0736,51.2331,51.0736,51.2066,15800.0
2017-07-27 14:40:00,57.78,57.84,57.74,57.83,8555.0,51.2066,51.2597,51.1711,51.2509,8555.0
2017-07-27 14:50:00,57.82,57.84,57.77,57.81,9371.0,51.242,51.2597,51.1977,51.2331,9371.0
2017-07-27 15:00:00,57.8,57.87,57.76,57.8,12748.0,51.2243,51.2863,51.1888,51.2243,12748.0
2017-07-27 15:10:00,57.79,57.85,57.79,57.82,17092.0,51.2154,51.2686,51.2154,51.242,17092.0
2017-07-27 15:20:00,57.81,57.89,57.81,57.86,25393.0,51.2331,51.304,51.2331,51.2775,25393.0
2017-07-27 15:30:00,57.85,57.99,57.82,57.96,23513.0,51.2686,51.3927,51.242,51.3661,23513.0
2017-07-27 15:40:00,57.96,57.97,57.86,57.97,48216.0,51.3661,51.3749,51.2775,51.3749,48216.0
2017-07-27 15:50:00,57.97,58.04,57.91,58.01,109434.0,51.3749,51.437,51.3218,51.4104,109434.0
2017-07-28 09:30:00,58.74,58.74,57.81,58.7,23279.0,52.0573,52.0573,51.2331,52.0219,23279.0
2017-07-28 09:40:00,58.72,58.73,58.4,58.5,28374.0,52.0396,52.0485,51.756,51.8446,28374.0
2017-07-28 09:50:00,58.49,58.59,58.44,58.54,14500.0,51.8358,51.9244,51.7915,51.8801,14500.0
2017-07-28 10:00:00,58.52,58.9,58.37,58.5,41464.0,51.8624,52.1991,51.7294,51.8446,41464.0
2017-07-28 10:10:00,58.54,58.62,58.39,58.62,16111.0,51.8801,51.951,51.7472,51.951,16111.0
2017-07-28 10:20:00,58.63,58.64,58.4,58.55,11600.0,51.9599,51.9687,51.756,51.889,11600.0
2017-07-28 10:30:00,58.55,58.68,58.55,58.66,10482.0,51.889,52.0042,51.889,51.9864,10482.0
2017-07-28 10:40:00,58.68,58.86,58.66,58.71,7201.0,52.0042,52.1637,51.9864,52.0308,7201.0
2017-07-28 10:50:00,58.71,58.77,58.6,58.77,5794.0,52.0308,52.0839,51.9333,52.0839,5794.0
2017-07-28 11:00:00,58.74,58.82,58.72,58.79,14608.0,52.0573,52.1282,52.0396,52.1017,14608.0
2017-07-28 11:10:00,58.81,58.85,58.79,58.79,7653.0,52.1194,52.1548,52.1017,52.1017,7653.0
2017-07-28 11:20:00,58.8,58.84,58.67,58.68,3500.0,52.1105,52.146,51.9953,52.0042,3500.0
2017-07-28 11:30:00,58.66,58.8,58.66,58.67,6900.0,51.9864,52.1105,51.9864,51.9953,6900.0
2017-07-28 11:40:00,58.65,58.77,58.64,58.77,8936.0,51.9776,52.0839,51.9687,52.0839,8936.0
2017-07-28 11:50:00,58.77,58.89,58.77,58.81,9732.0,52.0839,52.1903,52.0839,52.1194,9732.0
2017-07-28 12:00:00,58.79,58.94,58.79,58.93,9162.0,52.1017,52.2346,52.1017,52.2257,9162.0
2017-07-28 12:10:00,58.94,58.96,58.9,58.92,10524.0,52.2346,52.2523,52.1991,52.2169,10524.0
2017-07-28 12:20:00,58.94,59.0,58.93,58.97,5331.0,52.2346,52.2878,52.2257,52.2612,5331.0
2017-07-28 12:30:00,58.99,59.08,58.97,59.08,11497.0,52.2789,52.3587,52.2612,52.3587,11497.0
2017-07-28 12:40:00,59.09,59.15,59.04,59.13,10773.0,52.3675,52.4207,52.3232,52.403,10773.0
2017-07-28 12:50:00,59.1,59.1,59.06,59.09,5419.0,52.3764,52.3764,52.3409,52.3675,5419.0
2017-07-28 13:00:00,59.09,59.15,59.08,59.15,6607.0,52.3675,52.4207,52.3587,52.4207,6607.0
2017-07-28 13:10:00,59.14,59.14,59.12,59.12,7116.0,52.4118,52.4118,52.3941,52.3941,7116.0
2017-07-28 13:20:00,59.13,59.21,59.1,59.21,8345.0,52.403,52.4739,52.3764,52.4739,8345.0
2017-07-28 13:30:00,59.21,59.24,59.17,59.22,12535.0,52.4739,52.5005,52.4384,52.4827,12535.0
2017-07-28 13:40:00,59.22,59.27,59.22,59.27,11135.0,52.4827,52.527,52.4827,52.527,11135.0
2017-07-28 13:50:00,59.26,59.27,59.24,59.25,6113.0,52.5182,52.527,52.5005,52.5093,6113.0
2017-07-28 14:00:00,59.25,59.37,59.23,59.36,6271.0,52.5093,52.6157,52.4916,52.6068,6271.0
2017-07-28 14:10:00,59.37,59.55,59.36,59.5,22079.0,52.6157,52.7752,52.6068,52.7309,22079.0
2017-07-28 14:20:00,59.5,59.59,59.5,59.53,22091.0,52.7309,52.8106,52.7309,52.7575,22091.0
2017-07-28 14:30:00,59.54,59.64,59.47,59.62,12681.0,52.7663,52.855,52.7043,52.8372,12681.0
2017-07-28 14:40:00,59.62,59.62,59.43,59.52,16755.0,52.8372,52.8372,52.6688,52.7486,16755.0
2017-07-28 14:50:00,59.53,59.56,59.47,59.5,11857.0,52.7575,52.7841,52.7043,52.7309,11857.0
2017-07-28 15:00:00,59.5,59.5,59.38,59.42,13427.0,52.7309,52.7309,52.6245,52.66,13427.0
2017-07-28 15:10:00,59.43,59.45,59.36,59.41,12428.0,52.6688,52.6866,52.6068,52.6511,12428.0
2017-07-28 15:20:00,59.42,59.46,59.3,59.3,21175.0,52.66,52.6954,52.5536,52.5536,21175.0
2017-07-28 15:30:00,59.31,59.47,59.3,59.46,26100.0,52.5625,52.7043,52.5536,52.6954,26100.0
2017-07-28 15:40:00,59.46,59.63,59.43,59.48,44474.0,52.6954,52.8461,52.6688,52.7132,44474.0
2017-07-28 15:50:00,59.48,59.54,59.4,59.42,88445.0,52.7132,52.7663,52.6423,52.66,88445.0
2017-07-31 09:30:00,59.57,59.57,59.22,59.23,16666.0,52.7929,52.7929,52.4827,52.4916,16666.0
2017-07-31 09:40:00,59.22,59.29,59.15,59.22,15005.0,52.4827,52.5448,52.4207,52.4827,15005.0
2017-07-31 09:50:00,59.22,59.24,59.16,59.24,7771.0,52.4827,52.5005,52.4296,52.5005,7771.0
2017-07-31 10:00:00,59.25,59.3,59.25,59.28,6600.0,52.5093,52.5536,52.5093,52.5359,6600.0
2017-07-31 10:10:00,59.27,59.27,59.19,59.25,10129.0,52.527,52.527,52.4562,52.5093,10129.0
2017-07-31 10:20:00,59.25,59.28,59.24,59.25,6091.0,52.5093,52.5359,52.5005,52.5093,6091.0
2017-07-31 10:30:00,59.25,59.34,59.25,59.32,7368.0,52.5093,52.5891,52.5093,52.5714,7368.0
2017-07-31 10:40:00,59.32,59.33,59.27,59.27,4689.0,52.5714,52.5802,52.527,52.527,4689.0
2017-07-31 10:50:00,59.26,59.29,59.23,59.25,8917.0,52.5182,52.5448,52.4916,52.5093,8917.0
2017-07-31 11:00:00,59.26,59.27,59.21,59.21,7625.0,52.5182,52.527,52.4739,52.4739,7625.0
2017-07-31 11:10:00,59.21,59.26,59.19,59.23,14181.0,52.4739,52.5182,52.4562,52.4916,14181.0
2017-07-31 11:20:00,59.23,59.24,59.21,59.22,4414.0,52.4916,52.5005,52.4739,52.4827,4414.0
2017-07-31 11:30:00,59.22,59.25,59.12,59.12,9965.0,52.4827,52.5093,52.3941,52.3941,9965.0
2017-07-31 11:40:00,59.12,59.21,59.12,59.21,8598.0,52.3941,52.4739,52.3941,52.4739,8598.0
2017-07-31 11:50:00,59.2,59.2,59.14,59.15,4596.0,52.465,52.465,52.4118,52.4207,4596.0
2017-07-31 12:00:00,59.14,59.15,59.11,59.11,5700.0,52.4118,52.4207,52.3853,52.3853,5700.0
2017-07-31 12:10:00,59.1,59.18,59.1,59.15,7708.0,52.3764,52.4473,52.3764,52.4207,7708.0
2017-07-31 12:20:00,59.15,59.15,59.09,59.09,5750.0,52.4207,52.4207,52.3675,52.3675,5750.0
2017-07-31 12:30:00,59.09,59.11,59.06,59.06,3862.0,52.3675,52.3853,52.3409,52.3409,3862.0
2017-07-31 12:40:00,59.06,59.06,58.99,59.0,6166.0,52.3409,52.3409,52.2789,52.2878,6166.0
2017-07-31 12:50:00,59.0,59.0,58.96,58.96,5487.0,52.2878,52.2878,52.2523,52.2523,5487.0
2017-07-31 13:00:00,58.97,59.04,58.97,59.03,4740.0,52.2612,52.3232,52.2612,52.3144,4740.0
2017-07-31 13:10:00,59.02,59.02,58.98,58.99,6859.0,52.3055,52.3055,52.27,52.2789,6859.0
2017-07-31 13:20:00,58.98,58.99,58.93,58.94,4050.0,52.27,52.2789,52.2257,52.2346,4050.0
2017-07-31 13:30:00,58.94,59.03,58.9,59.02,7288.0,52.2346,52.3144,52.1991,52.3055,7288.0
2017-07-31 13:40:00,59.01,59.01,58.97,58.98,8281.0,52.2966,52.2966,52.2612,52.27,8281.0
2017-07-31 13:50:00,58.98,59.0,58.95,58.97,6324.0,52.27,52.2878,52.2435,52.2612,6324.0
2017-07-31 14:00:00,58.99,58.99,58.91,58.92,6689.0,52.2789,52.2789,52.208,52.2169,6689.0
2017-07-31 14:10:00,58.9,58.91,58.84,58.85,4308.0,52.1991,52.208,52.146,52.1548,4308.0
2017-07-31 14:20:00,58.86,58.91,58.82,58.84,8588.0,52.1637,52.208,52.1282,52.146,8588.0
2017-07-31 14:30:00,58.85,58.85,58.81,58.83,11719.0,52.1548,52.1548,52.1194,52.1371,11719.0
2017-07-31 14:40:00,58.83,58.86,58.81,58.85,9031.0,52.1371,52.1637,52.1194,52.1548,9031.0
2017-07-31 14:50:00,58.85,58.85,58.8,58.81,11522.0,52.1548,52.1548,52.1105,52.1194,11522.0
2017-07-31 15:00:00,58.8,58.82,58.75,58.76,13880.0,52.1105,52.1282,52.0662,52.0751,13880.0
2017-07-31 15:10:00,58.76,58.81,58.74,58.8,15397.0,52.0751,52.1194,52.0573,52.1105,15397.0
2017-07-31 15:20:00,58.8,58.89,58.8,58.89,17533.0,52.1105,52.1903,52.1105,52.1903,17533.0
2017-07-31 15:30:00,58.89,58.91,58.85,58.9,21949.0,52.1903,52.208,52.1548,52.1991,21949.0
2017-07-31 15:40:00,58.89,58.89,58.8,58.85,49293.0,52.1903,52.1903,52.1105,52.1548,49293.0
2017-07-31 15:50:00,58.85,58.86,58.78,58.8,105617.0,52.1548,52.1637,52.0928,52.1105,105617.0
2017-08-01 09:30:00,59.03,59.1,58.88,59.0,17267.0,52.3144,52.3764,52.1814,52.2878,17267.0
2017-08-01 09:40:00,58.97,59.15,58.93,59.1,5496.0,52.2612,52.4207,52.2257,52.3764,5496.0
2017-08-01 09:50:00,59.09,59.15,59.03,59.1,4123.0,52.3675,52.4207,52.3144,52.3764,4123.0
2017-08-01 10:00:00,59.14,59.31,59.14,59.23,7045.0,52.4118,52.5625,52.4118,52.4916,7045.0
2017-08-01 10:10:00,59.26,59.29,59.13,59.13,12720.0,52.5182,52.5448,52.403,52.403,12720.0
2017-08-01 10:20:00,59.11,59.18,59.11,59.12,6059.0,52.3853,52.4473,52.3853,52.3941,6059.0
2017-08-01 10:30:00,59.14,59.16,59.14,59.14,1400.0,52.4118,52.4296,52.4118,52.4118,1400.0
2017-08-01 10:40:00,59.11,59.11,59.04,59.05,1300.0,52.3853,52.3853,52.3232,52.3321,1300.0
2017-08-01 10:50:00,59.08,59.08,58.97,59.01,8565.0,52.3587,52.3587,52.2612,52.2966,8565.0
2017-08-01 11:00:00,59.03,59.05,58.93,58.93,4961.0,52.3144,52.3321,52.2257,52.2257,4961.0
2017-08-01 11:10:00,58.89,58.99,58.88,58.96,6942.0,52.1903,52.2789,52.1814,52.2523,6942.0
2017-08-01 11:20:00,59.0,59.15,59.0,59.1,4400.0,52.2878,52.4207,52.2878,52.3764,4400.0
2017-08-01 11:30:00,59.11,59.19,59.11,59.17,1737.0,52.3853,52.4562,52.3853,52.4384,1737.0
2017-08-01 11:40:00,59.18,59.22,59.16,59.21,1700.0,52.4473,52.4827,52.4296,52.4739,1700.0
2017-08-01 11:50:00,59.22,59.23,59.17,59.18,3980.0,52.4827,52.4916,52.4384,52.4473,3980.0
2017-08-01 12:00:00,59.19,59.29,59.19,59.26,4153.0,52.4562,52.5448,52.4562,52.5182,4153.0
2017-08-01 12:10:00,59.27,59.32,59.25,59.3,4446.0,52.527,52.5714,52.5093,52.5536,4446.0
2017-08-01 12:20:00,59.29,59.33,59.28,59.28,3420.0,52.5448,52.5802,52.5359,52.5359,3420.0
2017-08-01 12:30:00,59.27,59.27,59.23,59.25,4539.0,52.527,52.527,52.4916,52.5093,4539.0
2017-08-01 12:40:00,59.28,59.3,59.26,59.27,4499.0,52.5359,52.5536,52.5182,52.527,4499.0
2017-08-01 12:50:00,59.24,59.25,59.21,59.23,2633.0,52.5005,52.5093,52.4739,52.4916,2633.0
2017-08-01 13:00:00,59.23,59.28,59.22,59.28,2193.0,52.4916,52.5359,52.4827,52.5359,2193.0
2017-08-01 13:10:00,59.25,59.27,59.23,59.23,6595.0,52.5093,52.527,52.4916,52.4916,6595.0
2017-08-01 13:20:00,59.24,59.24,59.12,59.12,3046.0,52.5005,52.5005,52.3941,52.3941,3046.0
2017-08-01 13:30:00,59.16,59.16,59.09,59.13,3839.0,52.4296,52.4296,52.3675,52.403,3839.0
2017-08-01 13:40:00,59.15,59.23,59.13,59.23,7582.0,52.4207,52.4916,52.403,52.4916,7582.0
2017-08-01 13:50:00,59.22,59.26,59.22,59.25,4376.0,52.4827,52.5182,52.4827,52.5093,4376.0
2017-08-01 14:00:00,59.25,59.31,59.25,59.29,8244.0,52.5093,52.5625,52.5093,52.5448,8244.0
2017-08-01 14:10:00,59.29,59.29,59.24,59.28,900.0,52.5448,52.5448,52.5005,52.5359,900.0
2017-08-01 14:20:00,59.28,59.28,59.23,59.25,2514.0,52.5359,52.5359,52.4916,52.5093,2514.0
2017-08-01 14:30:00,59.23,59.33,59.23,59.29,12042.0,52.4916,52.5802,52.4916,52.5448,12042.0
2017-08-01 14:40:00,59.29,59.29,59.14,59.16,21372.0,52.5448,52.5448,52.4118,52.4296,21372.0
2017-08-01 14:50:00,59.15,59.17,59.1,59.16,4933.0,52.4207,52.4384,52.3764,52.4296,4933.0
2017-08-01 15:00:00,59.17,59.18,59.14,59.17,11231.0,52.4384,52.4473,52.4118,52.4384,11231.0
2017-08-01 15:10:00,59.16,59.2,59.16,59.19,4494.0,52.4296,52.465,52.4296,52.4562,4494.0
2017-08-01 15:20:00,59.19,59.21,59.11,59.11,8035.0,52.4562,52.4739,52.3853,52.3853,8035.0
2017-08-01 15:30:00,59.13,59.21,59.13,59.16,10205.0,52.403,52.4739,52.403,52.4296,10205.0
2017-08-01 15:40:00,59.17,59.21,59.16,59.17,24135.0,52.4384,52.4739,52.4296,52.4384,24135.0
2017-08-01 15:50:00,59.17,59.22,59.16,59.19,55390.0,52.4384,52.4827,52.4296,52.4562,55390.0
2017-08-02 09:30:00,59.08,59.15,59.05,59.14,13352.0,52.3587,52.4207,52.3321,52.4118,13352.0
2017-08-02 09:40:00,59.14,59.18,59.01,59.02,10825.0,52.4118,52.4473,52.2966,52.3055,10825.0
2017-08-02 09:50:00,59.05,59.07,59.04,59.06,1372.0,52.3321,52.3498,52.3232,52.3409,1372.0
2017-08-02 10:00:00,59.09,59.15,59.05,59.13,8365.0,52.3675,52.4207,52.3321,52.403,8365.0
2017-08-02 10:10:00,59.16,59.18,59.06,59.11,19050.0,52.4296,52.4473,52.3409,52.3853,19050.0
2017-08-02 10:20:00,59.07,59.11,59.0,59.05,9831.0,52.3498,52.3853,52.2878,52.3321,9831.0
2017-08-02 10:30:00,59.07,59.07,58.99,58.99,11130.0,52.3498,52.3498,52.2789,52.2789,11130.0
2017-08-02 10:40:00,58.98,58.99,58.91,58.91,5647.0,52.27,52.2789,52.208,52.208,5647.0
2017-08-02 10:50:00,58.88,58.94,58.88,58.92,13400.0,52.1814,52.2346,52.1814,52.2169,13400.0
2017-08-02 11:00:00,58.95,59.0,58.92,58.99,15925.0,52.2435,52.2878,52.2169,52.2789,15925.0
2017-08-02 11:10:00,58.99,59.0,58.95,58.99,9221.0,52.2789,52.2878,52.2435,52.2789,9221.0
2017-08-02 11:20:00,59.0,59.0,58.85,58.95,6361.0,52.2878,52.2878,52.1548,52.2435,6361.0
2017-08-02 11:30:00,58.95,58.95,58.91,58.92,2715.0,52.2435,52.2435,52.208,52.2169,2715.0
2017-08-02 11:40:00,58.93,58.93,58.86,58.87,6930.0,52.2257,52.2257,52.1637,52.1726,6930.0
2017-08-02 11:50:00,58.89,58.93,58.86,58.92,4538.0,52.1903,52.2257,52.1637,52.2169,4538.0
2017-08-02 12:00:00,58.92,58.93,58.84,58.84,2908.0,52.2169,52.2257,52.146,52.146,2908.0
2017-08-02 12:10:00,58.83,58.83,58.76,58.76,1800.0,52.1371,52.1371,52.0751,52.0751,1800.0
2017-08-02 12:20:00,58.76,58.79,58.73,58.73,2693.0,52.0751,52.1017,52.0485,52.0485,2693.0
2017-08-02 12:30:00,58.75,58.77,58.73,58.75,5219.0,52.0662,52.0839,52.0485,52.0662,5219.0
2017-08-02 12:40:00,58.75,58.75,58.72,58.73,4489.0,52.0662,52.0662,52.0396,52.0485,4489.0
2017-08-02 12:50:00,58.73,58.84,58.73,58.83,3539.0,52.0485,52.146,52.0485,52.1371,3539.0
2017-08-02 13:00:00,58.82,58.89,58.81,58.89,1884.0,52.1282,52.1903,52.1194,52.1903,1884.0
2017-08-02 13:10:00,58.89,58.9,58.84,58.85,2808.0,52.1903,52.1991,52.146,52.1548,2808.0
2017-08-02 13:20:00,58.86,58.87,58.85,58.85,2895.0,52.1637,52.1726,52.1548,52.1548,2895.0
2017-08-02 13:30:00,58.83,58.88,58.81,58.88,2545.0,52.1371,52.1814,52.1194,52.1814,2545.0
2017-08-02 13:40:00,58.88,58.91,58.86,58.86,4500.0,52.1814,52.208,52.1637,52.1637,4500.0
2017-08-02 13:50:00,58.86,58.91,58.86,58.9,5531.0,52.1637,52.208,52.1637,52.1991,5531.0
2017-08-02 14:00:00,58.9,58.9,58.87,58.89,2441.0,52.1991,52.1991,52.1726,52.1903,2441.0
2017-08-02 14:10:00,58.9,58.91,58.8,58.8,6404.0,52.1991,52.208,52.1105,52.1105,6404.0
2017-08-02 14:20:00,58.79,58.9,58.77,58.9,25281.0,52.1017,52.1991,52.0839,52.1991,25281.0
2017-08-02 14:30:00,58.9,59.05,58.9,59.05,22245.0,52.1991,52.3321,52.1991,52.3321,22245.0
2017-08-02 14:40:00,59.02,59.06,58.99,59.01,11688.0,52.3055,52.3409,52.2789,52.2966,11688.0
2017-08-02 14:50:00,59.0,59.1,58.99,59.0,34233.0,52.2878,52.3764,52.2789,52.2878,34233.0
2017-08-02 15:00:00,59.0,59.09,58.98,59.08,7473.0,52.2878,52.3675,52.27,52.3587,7473.0
2017-08-02 15:10:00,59.1,59.14,59.07,59.12,21354.0,52.3764,52.4118,52.3498,52.3941,21354.0
2017-08-02 15:20:00,59.12,59.13,59.01,59.01,20694.0,52.3941,52.403,52.2966,52.2966,20694.0
2017-08-02 15:30:00,59.02,59.06,59.01,59.04,11671.0,52.3055,52.3409,52.2966,52.3232,11671.0
2017-08-02 15:40:00,59.04,59.05,58.98,59.0,22836.0,52.3232,52.3321,52.27,52.2878,22836.0
2017-08-02 15:50:00,59.0,59.04,58.98,59.01,75564.0,52.2878,52.3232,52.27,52.2966,75564.0
2017-08-03 09:30:00,59.08,59.08,58.74,58.87,8594.0,52.3587,52.3587,52.0573,52.1726,8594.0
2017-08-03 09:40:00,58.67,58.76,58.62,58.62,6000.0,51.9953,52.0751,51.951,51.951,6000.0
2017-08-03 09:50:00,58.62,58.7,58.57,58.59,6500.0,51.951,52.0219,51.9067,51.9244,6500.0
2017-08-03 10:00:00,58.6,58.74,58.6,58.71,10508.0,51.9333,52.0573,51.9333,52.0308,10508.0
2017-08-03 10:10:00,58.75,58.79,58.71,58.74,2581.0,52.0662,52.1017,52.0308,52.0573,2581.0
2017-08-03 10:20:00,58.74,58.77,58.71,58.72,3342.0,52.0573,52.0839,52.0308,52.0396,3342.0
2017-08-03 10:30:00,58.72,58.72,58.61,58.64,1100.0,52.0396,52.0396,51.9421,51.9687,1100.0
2017-08-03 10:40:00,58.65,58.7,58.62,58.7,3000.0,51.9776,52.0219,51.951,52.0219,3000.0
2017-08-03 10:50:00,58.7,58.74,58.66,58.74,6050.0,52.0219,52.0573,51.9864,52.0573,6050.0
2017-08-03 11:00:00,58.73,58.83,58.73,58.74,5092.0,52.0485,52.1371,52.0485,52.0573,5092.0
2017-08-03 11:10:00,58.72,58.76,58.7,58.73,6990.0,52.0396,52.0751,52.0219,52.0485,6990.0
2017-08-03 11:20:00,58.78,58.84,58.77,58.84,5881.0,52.0928,52.146,52.0839,52.146,5881.0
2017-08-03 11:30:00,58.85,58.97,58.83,58.87,12200.0,52.1548,52.2612,52.1371,52.1726,12200.0
2017-08-03 11:40:00,58.89,58.96,58.76,58.84,16718.0,52.1903,52.2523,52.0751,52.146,16718.0
2017-08-03 11:50:00,58.85,58.97,58.83,58.92,2935.0,52.1548,52.2612,52.1371,52.2169,2935.0
2017-08-03 12:00:00,58.88,58.9,58.85,58.88,1996.0,52.1814,52.1991,52.1548,52.1814,1996.0
2017-08-03 12:10:00,58.88,58.92,58.84,58.88,2216.0,52.1814,52.2169,52.146,52.1814,2216.0
2017-08-03 12:20:00,58.89,58.95,58.8,58.95,12965.0,52.1903,52.2435,52.1105,52.2435,12965.0
2017-08-03 12:30:00,58.92,58.92,58.77,58.89,6973.0,52.2169,52.2169,52.0839,52.1903,6973.0
2017-08-03 12:40:00,58.9,58.91,58.81,58.91,3100.0,52.1991,52.208,52.1194,52.208,3100.0
2017-08-03 12:50:00,58.93,58.94,58.89,58.9,3200.0,52.2257,52.2346,52.1903,52.1991,3200.0
2017-08-03 13:00:00,58.88,58.9,58.85,58.9,1209.0,52.1814,52.1991,52.1548,52.1991,1209.0
2017-08-03 13:10:00,58.94,58.96,58.9,58.9,11780.0,52.2346,52.2523,52.1991,52.1991,11780.0
2017-08-03 13:20:00,58.87,58.88,58.84,58.87,2175.0,52.1726,52.1814,52.146,52.1726,2175.0
2017-08-03 13:30:00,58.88,58.89,58.83,58.86,1594.0,52.1814,52.1903,52.1371,52.1637,1594.0
2017-08-03 13:40:00,58.88,58.89,58.81,58.81,5022.0,52.1814,52.1903,52.1194,52.1194,5022.0
2017-08-03 13:50:00,58.82,58.85,58.8,58.8,2200.0,52.1282,52.1548,52.1105,52.1105,2200.0
2017-08-03 14:00:00,58.78,58.8,58.75,58.77,3125.0,52.0928,52.1105,52.0662,52.0839,3125.0
2017-08-03 14:10:00,58.77,58.81,58.76,58.8,4796.0,52.0839,52.1194,52.0751,52.1105,4796.0
2017-08-03 14:20:00,58.8,58.82,58.72,58.73,8546.0,52.1105,52.1282,52.0396,52.0485,8546.0
2017-08-03 14:30:00,58.74,58.75,58.61,58.67,15701.0,52.0573,52.0662,51.9421,51.9953,15701.0
2017-08-03 14:40:00,58.69,58.72,58.68,58.68,5382.0,52.013,52.0396,52.0042,52.0042,5382.0
2017-08-03 14:50:00,58.68,58.68,58.61,58.62,6632.0,52.0042,52.0042,51.9421,51.951,6632.0
2017-08-03 15:00:00,58.61,58.65,58.61,58.65,3848.0,51.9421,51.9776,51.9421,51.9776,3848.0
2017-08-03 15:10:00,58.65,58.69,58.63,58.66,13051.0,51.9776,52.013,51.9599,51.9864,13051.0
2017-08-03 15:20:00,58.67,58.67,58.63,58.66,13768.0,51.9953,51.9953,51.9599,51.9864,13768.0
2017-08-03 15:30:00,58.66,58.66,58.59,58.64,20631.0,51.9864,51.9864,51.9244,51.9687,20631.0
2017-08-03 15:40:00,58.64,58.67,58.61,58.66,23249.0,51.9687,51.9953,51.9421,51.9864,23249.0
2017-08-03 15:50:00,58.66,58.66,58.61,58.64,68920.0,51.9864,51.9864,51.9421,51.9687,68920.0
2017-08-04 09:30:00,58.87,59.01,58.61,58.89,16201.0,52.1726,52.2966,51.9421,52.1903,16201.0
2017-08-04 09:40:00,58.82,58.93,58.76,58.89,10073.0,52.1282,52.2257,52.0751,52.1903,10073.0
2017-08-04 09:50:00,58.88,58.9,58.82,58.84,5800.0,52.1814,52.1991,52.1282,52.146,5800.0
2017-08-04 10:00:00,58.84,58.86,58.79,58.82,6625.0,52.146,52.1637,52.1017,52.1282,6625.0
2017-08-04 10:10:00,58.89,58.9,58.86,58.9,2400.0,52.1903,52.1991,52.1637,52.1991,2400.0
2017-08-04 10:20:00,58.9,58.93,58.84,58.87,12271.0,52.1991,52.2257,52.146,52.1726,12271.0
2017-08-04 10:30:00,58.87,58.95,58.87,58.91,24179.0,52.1726,52.2435,52.1726,52.208,24179.0
2017-08-04 10:40:00,58.92,59.02,58.91,58.96,6126.0,52.2169,52.3055,52.208,52.2523,6126.0
2017-08-04 10:50:00,58.93,58.94,58.82,58.91,5927.0,52.2257,52.2346,52.1282,52.208,5927.0
2017-08-04 11:00:00,58.9,58.9,58.86,58.9,3117.0,52.1991,52.1991,52.1637,52.1991,3117.0
2017-08-04 11:10:00,58.9,58.9,58.85,58.85,6572.0,52.1991,52.1991,52.1548,52.1548,6572.0
2017-08-04 11:20:00,58.86,58.9,58.85,58.87,7907.0,52.1637,52.1991,52.1548,52.1726,7907.0
2017-08-04 11:30:00,58.87,58.88,58.84,58.85,15022.0,52.1726,52.1814,52.146,52.1548,15022.0
2017-08-04 11:40:00,58.86,58.88,58.8,58.83,8205.0,52.1637,52.1814,52.1105,52.1371,8205.0
2017-08-04 11:50:00,58.83,58.92,58.83,58.91,42600.0,52.1371,52.2169,52.1371,52.208,42600.0
2017-08-04 12:00:00,58.9,58.94,58.9,58.93,8473.0,52.1991,52.2346,52.1991,52.2257,8473.0
2017-08-04 12:10:00,58.94,58.95,58.87,58.87,9048.0,52.2346,52.2435,52.1726,52.1726,9048.0
2017-08-04 12:20:00,58.87,58.91,58.87,58.91,5331.0,52.1726,52.208,52.1726,52.208,5331.0
2017-08-04 12:30:00,58.91,58.92,58.89,58.91,3469.0,52.208,52.2169,52.1903,52.208,3469.0
2017-08-04 12:40:00,58.91,58.94,58.9,58.91,11726.0,52.208,52.2346,52.1991,52.208,11726.0
2017-08-04 12:50:00,58.9,58.91,58.87,58.9,2830.0,52.1991,52.208,52.1726,52.1991,2830.0
2017-08-04 13:00:00,58.89,58.91,58.89,58.9,3583.0,52.1903,52.208,52.1903,52.1991,3583.0
2017-08-04 13:10:00,58.9,58.91,58.88,58.91,4727.0,52.1991,52.208,52.1814,52.208,4727.0
2017-08-04 13:20:00,58.92,58.93,58.89,58.93,5215.0,52.2169,52.2257,52.1903,52.2257,5215.0
2017-08-04 13:30:00,58.93,58.96,58.92,58.96,11198.0,52.2257,52.2523,52.2169,52.2523,11198.0
2017-08-04 13:40:00,58.96,58.96,58.94,58.96,3520.0,52.2523,52.2523,52.2346,52.2523,3520.0
2017-08-04 13:50:00,58.96,59.0,58.95,58.99,11322.0,52.2523,52.2878,52.2435,52.2789,11322.0
2017-08-04 14:00:00,58.99,59.05,58.97,59.03,21695.0,52.2789,52.3321,52.2612,52.3144,21695.0
2017-08-04 14:10:00,59.02,59.05,59.01,59.05,6984.0,52.3055,52.3321,52.2966,52.3321,6984.0
2017-08-04 14:20:00,59.05,59.05,59.0,59.0,5845.0,52.3321,52.3321,52.2878,52.2878,5845.0
2017-08-04 14:30:00,59.02,59.02,58.98,58.99,6615.0,52.3055,52.3055,52.27,52.2789,6615.0
2017-08-04 14:40:00,59.0,59.03,58.99,59.0,3659.0,52.2878,52.3144,52.2789,52.2878,3659.0
2017-08-04 14:50:00,59.0,59.03,58.98,59.0,5238.0,52.2878,52.3144,52.27,52.2878,5238.0
2017-08-04 15:00:00,59.0,59.03,58.99,59.03,4285.0,52.2878,52.3144,52.2789,52.3144,4285.0
2017-08-04 15:10:00,59.04,59.04,59.01,59.03,7664.0,52.3232,52.3232,52.2966,52.3144,7664.0
2017-08-04 15:20:00,59.02,59.05,59.02,59.03,7759.0,52.3055,52.3321,52.3055,52.3144,7759.0
2017-08-04 15:30:00,59.02,59.05,59.02,59.03,11269.0,52.3055,52.3321,52.3055,52.3144,11269.0
2017-08-04 15:40:00,59.03,59.06,59.01,59.05,20675.0,52.3144,52.3409,52.2966,52.3321,20675.0
2017-08-04 15:50:00,59.05,59.11,59.0,59.03,93095.0,52.3321,52.3853,52.2878,52.3144,93095.0
2017-08-07 09:30:00,59.0,59.07,58.9,59.04,11796.0,52.2878,52.3498,52.1991,52.3232,11796.0
2017-08-07 09:40:00,59.07,59.13,59.03,59.06,11334.0,52.3498,52.403,52.3144,52.3409,11334.0
2017-08-07 09:50:00,59.06,59.07,58.92,58.94,10221.0,52.3409,52.3498,52.2169,52.2346,10221.0
2017-08-07 10:00:00,58.96,58.99,58.9,58.9,8307.0,52.2523,52.2789,52.1991,52.1991,8307.0
2017-08-07 10:10:00,58.9,58.9,58.82,58.85,4983.0,52.1991,52.1991,52.1282,52.1548,4983.0
2017-08-07 10:20:00,58.84,58.86,58.82,58.86,3318.0,52.146,52.1637,52.1282,52.1637,3318.0
2017-08-07 10:30:00,58.89,58.92,58.88,58.89,6670.0,52.1903,52.2169,52.1814,52.1903,6670.0
2017-08-07 10:40:00,58.89,58.9,58.88,58.89,3100.0,52.1903,52.1991,52.1814,52.1903,3100.0
2017-08-07 10:50:00,58.89,58.91,58.87,58.9,6322.0,52.1903,52.208,52.1726,52.1991,6322.0
2017-08-07 11:00:00,58.87,58.87,58.75,58.76,9504.0,52.1726,52.1726,52.0662,52.0751,9504.0
2017-08-07 11:10:00,58.77,58.79,58.74,58.74,8579.0,52.0839,52.1017,52.0573,52.0573,8579.0
2017-08-07 11:20:00,58.74,58.74,58.69,58.69,3550.0,52.0573,52.0573,52.013,52.013,3550.0
2017-08-07 11:30:00,58.69,58.76,58.68,58.76,4278.0,52.013,52.0751,52.0042,52.0751,4278.0
2017-08-07 11:40:00,58.77,58.86,58.77,58.85,16631.0,52.0839,52.1637,52.0839,52.1548,16631.0
2017-08-07 11:50:00,58.84,58.86,58.82,58.82,5781.0,52.146,52.1637,52.1282,52.1282,5781.0
2017-08-07 12:00:00,58.81,58.82,58.79,58.82,3800.0,52.1194,52.1282,52.1017,52.1282,3800.0
2017-08-07 12:10:00,58.81,58.85,58.8,58.84,2233.0,52.1194,52.1548,52.1105,52.146,2233.0
2017-08-07 12:20:00,58.86,58.87,58.84,58.87,2500.0,52.1637,52.1726,52.146,52.1726,2500.0
2017-08-07 12:30:00,58.89,58.89,58.84,58.85,3500.0,52.1903,52.1903,52.146,52.1548,3500.0
2017-08-07 12:40:00,58.84,58.86,58.82,58.82,6497.0,52.146,52.1637,52.1282,52.1282,6497.0
2017-08-07 12:50:00,58.81,58.81,58.78,58.79,1702.0,52.1194,52.1194,52.0928,52.1017,1702.0
2017-08-07 13:00:00,58.79,58.8,58.74,58.74,8362.0,52.1017,52.1105,52.0573,52.0573,8362.0
2017-08-07 13:10:00,58.75,58.75,58.72,58.73,4872.0,52.0662,52.0662,52.0396,52.0485,4872.0
2017-08-07 13:20:00,58.76,58.76,58.68,58.68,5770.0,52.0751,52.0751,52.0042,52.0042,5770.0
2017-08-07 13:30:00,58.68,58.71,58.67,58.71,1500.0,52.0042,52.0308,51.9953,52.0308,1500.0
2017-08-07 13:40:00,58.71,58.77,58.7,58.76,6744.0,52.0308,52.0839,52.0219,52.0751,6744.0
2017-08-07 13:50:00,58.76,58.79,58.72,58.76,7084.0,52.0751,52.1017,52.0396,52.0751,7084.0
2017-08-07 14:00:00,58.76,58.81,58.76,58.8,7100.0,52.0751,52.1194,52.0751,52.1105,7100.0
2017-08-07 14:10:00,58.81,58.83,58.8,58.8,21458.0,52.1194,52.1371,52.1105,52.1105,21458.0
2017-08-07 14:20:00,58.81,58.82,58.79,58.8,8734.0,52.1194,52.1282,52.1017,52.1105,8734.0
2017-08-07 14:30:00,58.8,58.8,58.78,58.79,5084.0,52.1105,52.1105,52.0928,52.1017,5084.0
2017-08-07 14:40:00,58.8,58.8,58.79,58.8,7826.0,52.1105,52.1105,52.1017,52.1105,7826.0
2017-08-07 14:50:00,58.8,58.83,58.79,58.8,8547.0,52.1105,52.1371,52.1017,52.1105,8547.0
2017-08-07 15:00:00,58.77,58.81,58.76,58.81,7853.0,52.0839,52.1194,52.0751,52.1194,7853.0
2017-08-07 15:10:00,58.81,58.82,58.79,58.8,11230.0,52.1194,52.1282,52.1017,52.1105,11230.0
2017-08-07 15:20:00,58.8,58.81,58.78,58.78,13603.0,52.1105,52.1194,52.0928,52.0928,13603.0
2017-08-07 15:30:00,58.8,58.84,58.8,58.81,15298.0,52.1105,52.146,52.1105,52.1194,15298.0
2017-08-07 15:40:00,58.81,58.91,58.81,58.9,29386.0,52.1194,52.208,52.1194,52.1991,29386.0
2017-08-07 15:50:00,58.9,58.92,58.86,58.91,101388.0,52.1991,52.2169,52.1637,52.208,101388.0
2017-08-08 09:30:00,58.78,58.86,58.68,58.8,22656.0,52.0928,52.1637,52.0042,52.1105,22656.0
2017-08-08 09:40:00,58.8,58.88,58.79,58.85,5143.0,52.1105,52.1814,52.1017,52.1548,5143.0
2017-08-08 09:50:00,58.85,58.92,58.84,58.85,27710.0,52.1548,52.2169,52.146,52.1548,27710.0
2017-08-08 10:00:00,58.82,58.86,58.79,58.83,3966.0,52.1282,52.1637,52.1017,52.1371,3966.0
2017-08-08 10:10:00,58.83,58.83,58.75,58.79,4354.0,52.1371,52.1371,52.0662,52.1017,4354.0
2017-08-08 10:20:00,58.77,58.77,58.69,58.72,3593.0,52.0839,52.0839,52.013,52.0396,3593.0
2017-08-08 10:30:00,58.73,58.82,58.73,58.8,4440.0,52.0485,52.1282,52.0485,52.1105,4440.0
2017-08-08 10:40:00,58.81,58.83,58.77,58.77,6316.0,52.1194,52.1371,52.0839,52.0839,6316.0
2017-08-08 10:50:00,58.77,58.89,58.76,58.88,2720.0,52.0839,52.1903,52.0751,52.1814,2720.0
2017-08-08 11:00:00,58.88,58.91,58.85,58.87,3398.0,52.1814,52.208,52.1548,52.1726,3398.0
2017-08-08 11:10:00,58.88,58.89,58.85,58.87,4434.0,52.1814,52.1903,52.1548,52.1726,4434.0
2017-08-08 11:20:00,58.86,58.88,58.85,58.86,4657.0,52.1637,52.1814,52.1548,52.1637,4657.0
2017-08-08 11:30:00,58.87,58.97,58.87,58.92,10800.0,52.1726,52.2612,52.1726,52.2169,10800.0
2017-08-08 11:40:00,58.93,58.93,58.89,58.91,2807.0,52.2257,52.2257,52.1903,52.208,2807.0
2017-08-08 11:50:00,58.91,58.92,58.9,58.9,5026.0,52.208,52.2169,52.1991,52.1991,5026.0
2017-08-08 12:00:00,58.9,58.91,58.9,58.9,2138.0,52.1991,52.208,52.1991,52.1991,2138.0
2017-08-08 12:10:00,58.9,58.93,58.82,58.82,15465.0,52.1991,52.2257,52.1282,52.1282,15465.0
2017-08-08 12:20:00,58.82,58.87,58.81,58.83,12757.0,52.1282,52.1726,52.1194,52.1371,12757.0
2017-08-08 12:30:00,58.83,58.86,58.82,58.84,5238.0,52.1371,52.1637,52.1282,52.146,5238.0
2017-08-08 12:40:00,58.83,58.87,58.82,58.85,6700.0,52.1371,52.1726,52.1282,52.1548,6700.0
2017-08-08 12:50:00,58.84,58.85,58.8,58.85,7519.0,52.146,52.1548,52.1105,52.1548,7519.0
2017-08-08 13:00:00,58.85,58.86,58.83,58.83,4004.0,52.1548,52.1637,52.1371,52.1371,4004.0
2017-08-08 13:10:00,58.83,58.85,58.82,58.83,1401.0,52.1371,52.1548,52.1282,52.1371,1401.0
2017-08-08 13:20:00,58.83,58.9,58.83,58.83,5200.0,52.1371,52.1991,52.1371,52.1371,5200.0
2017-08-08 13:30:00,58.8,58.82,58.78,58.79,1300.0,52.1105,52.1282,52.0928,52.1017,1300.0
2017-08-08 13:40:00,58.78,58.81,58.78,58.81,400.0,52.0928,52.1194,52.0928,52.1194,400.0
2017-08-08 13:50:00,58.79,58.82,58.76,58.79,10068.0,52.1017,52.1282,52.0751,52.1017,10068.0
2017-08-08 14:00:00,58.8,58.81,58.78,58.79,3304.0,52.1105,52.1194,52.0928,52.1017,3304.0
2017-08-08 14:10:00,58.79,58.82,58.78,58.8,8950.0,52.1017,52.1282,52.0928,52.1105,8950.0
2017-08-08 14:20:00,58.79,58.82,58.79,58.81,3312.0,52.1017,52.1282,52.1017,52.1194,3312.0
2017-08-08 14:30:00,58.81,58.82,58.8,58.81,4807.0,52.1194,52.1282,52.1105,52.1194,4807.0
2017-08-08 14:40:00,58.81,58.82,58.78,58.78,7218.0,52.1194,52.1282,52.0928,52.0928,7218.0
2017-08-08 14:50:00,58.77,58.79,58.76,58.76,5044.0,52.0839,52.1017,52.0751,52.0751,5044.0
2017-08-08 15:00:00,58.77,58.79,58.74,58.76,18240.0,52.0839,52.1017,52.0573,52.0751,18240.0
2017-08-08 15:10:00,58.74,58.78,58.74,58.76,12288.0,52.0573,52.0928,52.0573,52.0751,12288.0
2017-08-08 15:20:00,58.76,58.77,58.73,58.76,12735.0,52.0751,52.0839,52.0485,52.0751,12735.0
2017-08-08 15:30:00,58.76,58.76,58.7,58.75,19520.0,52.0751,52.0751,52.0219,52.0662,19520.0
2017-08-08 15:40:00,58.75,58.76,58.73,58.74,26421.0,52.0662,52.0751,52.0485,52.0573,26421.0
2017-08-08 15:50:00,58.73,58.81,58.71,58.8,80598.0,52.0485,52.1194,52.0308,52.1105,80598.0
2017-08-09 09:30:00,58.72,58.85,58.72,58.79,13976.0,52.0396,52.1548,52.0396,52.1017,13976.0
2017-08-09 09:40:00,58.78,58.87,58.75,58.86,5509.0,52.0928,52.1726,52.0662,52.1637,5509.0
2017-08-09 09:50:00,58.89,58.98,58.89,58.98,4756.0,52.1903,52.27,52.1903,52.27,4756.0
2017-08-09 10:00:00,58.96,58.99,58.9,58.95,6400.0,52.2523,52.2789,52.1991,52.2435,6400.0
2017-08-09 10:10:00,58.96,58.99,58.94,58.94,2778.0,52.2523,52.2789,52.2346,52.2346,2778.0
2017-08-09 10:20:00,58.94,59.01,58.92,59.01,15368.0,52.2346,52.2966,52.2169,52.2966,15368.0
2017-08-09 10:30:00,59.02,59.04,58.97,58.99,4400.0,52.3055,52.3232,52.2612,52.2789,4400.0
2017-08-09 10:40:00,58.99,59.02,58.94,58.94,7718.0,52.2789,52.3055,52.2346,52.2346,7718.0
2017-08-09 10:50:00,58.93,58.93,58.88,58.9,5967.0,52.2257,52.2257,52.1814,52.1991,5967.0
2017-08-09 11:00:00,58.89,58.89,58.79,58.85,5745.0,52.1903,52.1903,52.1017,52.1548,5745.0
2017-08-09 11:10:00,58.83,58.83,58.8,58.83,4556.0,52.1371,52.1371,52.1105,52.1371,4556.0
2017-08-09 11:20:00,58.84,58.89,58.84,58.88,5244.0,52.146,52.1903,52.146,52.1814,5244.0
2017-08-09 11:30:00,58.88,58.9,58.86,58.89,5982.0,52.1814,52.1991,52.1637,52.1903,5982.0
2017-08-09 11:40:00,58.88,58.89,58.8,58.85,10677.0,52.1814,52.1903,52.1105,52.1548,10677.0
2017-08-09 11:50:00,58.84,58.91,58.84,58.88,5055.0,52.146,52.208,52.146,52.1814,5055.0
2017-08-09 12:00:00,58.89,58.91,58.87,58.9,2819.0,52.1903,52.208,52.1726,52.1991,2819.0
2017-08-09 12:10:00,58.89,58.93,58.89,58.92,4100.0,52.1903,52.2257,52.1903,52.2169,4100.0
2017-08-09 12:20:00,58.92,58.93,58.9,58.91,5882.0,52.2169,52.2257,52.1991,52.208,5882.0
2017-08-09 12:30:00,58.9,58.9,58.88,58.88,4517.0,52.1991,52.1991,52.1814,52.1814,4517.0
2017-08-09 12:40:00,58.86,58.89,58.85,58.89,3080.0,52.1637,52.1903,52.1548,52.1903,3080.0
2017-08-09 12:50:00,58.88,58.89,58.86,58.89,3511.0,52.1814,52.1903,52.1637,52.1903,3511.0
2017-08-09 13:00:00,58.89,58.93,58.89,58.91,8521.0,52.1903,52.2257,52.1903,52.208,8521.0
2017-08-09 13:10:00,58.9,58.91,58.87,58.88,3465.0,52.1991,52.208,52.1726,52.1814,3465.0
2017-08-09 13:20:00,58.88,58.89,58.87,58.89,5408.0,52.1814,52.1903,52.1726,52.1903,5408.0
2017-08-09 13:30:00,58.89,58.89,58.85,58.86,6876.0,52.1903,52.1903,52.1548,52.1637,6876.0
2017-08-09 13:40:00,58.85,58.89,58.85,58.87,3633.0,52.1548,52.1903,52.1548,52.1726,3633.0
2017-08-09 13:50:00,58.87,58.87,58.85,58.86,3584.0,52.1726,52.1726,52.1548,52.1637,3584.0
2017-08-09 14:00:00,58.86,58.87,58.84,58.85,4500.0,52.1637,52.1726,52.146,52.1548,4500.0
2017-08-09 14:10:00,58.84,58.87,58.84,58.86,5665.0,52.146,52.1726,52.146,52.1637,5665.0
2017-08-09 14:20:00,58.85,58.86,58.84,58.85,6222.0,52.1548,52.1637,52.146,52.1548,6222.0
2017-08-09 14:30:00,58.86,58.87,58.81,58.82,3846.0,52.1637,52.1726,52.1194,52.1282,3846.0
2017-08-09 14:40:00,58.81,58.82,58.78,58.8,6607.0,52.1194,52.1282,52.0928,52.1105,6607.0
2017-08-09 14:50:00,58.81,58.81,58.79,58.79,3601.0,52.1194,52.1194,52.1017,52.1017,3601.0
2017-08-09 15:00:00,58.8,58.81,58.78,58.79,5758.0,52.1105,52.1194,52.0928,52.1017,5758.0
2017-08-09 15:10:00,58.77,58.83,58.77,58.83,4967.0,52.0839,52.1371,52.0839,52.1371,4967.0
2017-08-09 15:20:00,58.83,58.84,58.8,58.84,11108.0,52.1371,52.146,52.1105,52.146,11108.0
2017-08-09 15:30:00,58.84,58.88,58.81,58.88,10923.0,52.146,52.1814,52.1194,52.1814,10923.0
2017-08-09 15:40:00,58.88,58.89,58.86,58.87,18192.0,52.1814,52.1903,52.1637,52.1726,18192.0
2017-08-09 15:50:00,58.88,58.91,58.85,58.9,50349.0,52.1814,52.208,52.1548,52.1991,50349.0
2017-08-10 09:30:00,58.65,58.97,58.5,58.78,12565.0,51.9776,52.2612,51.8446,52.0928,12565.0
2017-08-10 09:40:00,58.79,58.79,58.69,58.7,7635.0,52.1017,52.1017,52.013,52.0219,7635.0
2017-08-10 09:50:00,58.72,58.75,58.71,58.74,2161.0,52.0396,52.0662,52.0308,52.0573,2161.0
2017-08-10 10:00:00,58.82,58.83,58.66,58.71,6604.0,52.1282,52.1371,51.9864,52.0308,6604.0
2017-08-10 10:10:00,58.73,58.74,58.62,58.67,5196.0,52.0485,52.0573,51.951,51.9953,5196.0
2017-08-10 10:20:00,58.66,58.67,58.58,58.6,6365.0,51.9864,51.9953,51.9155,51.9333,6365.0
2017-08-10 10:30:00,58.61,58.63,58.55,58.56,7099.0,51.9421,51.9599,51.889,51.8978,7099.0
2017-08-10 10:40:00,58.56,58.58,58.5,58.53,5216.0,51.8978,51.9155,51.8446,51.8712,5216.0
2017-08-10 10:50:00,58.53,58.53,58.43,58.44,109132.0,51.8712,51.8712,51.7826,51.7915,109132.0
2017-08-10 11:00:00,58.44,58.59,58.43,58.58,10451.0,51.7915,51.9244,51.7826,51.9155,10451.0
2017-08-10 11:10:00,58.58,58.66,58.58,58.64,3204.0,51.9155,51.9864,51.9155,51.9687,3204.0
2017-08-10 11:20:00,58.65,58.65,58.59,58.61,5338.0,51.9776,51.9776,51.9244,51.9421,5338.0
2017-08-10 11:30:00,58.63,58.68,58.62,58.66,7940.0,51.9599,52.0042,51.951,51.9864,7940.0
2017-08-10 11:40:00,58.68,58.68,58.61,58.63,5740.0,52.0042,52.0042,51.9421,51.9599,5740.0
2017-08-10 11:50:00,58.65,58.66,58.61,58.63,4430.0,51.9776,51.9864,51.9421,51.9599,4430.0
2017-08-10 12:00:00,58.6,58.63,58.58,58.62,8314.0,51.9333,51.9599,51.9155,51.951,8314.0
2017-08-10 12:10:00,58.66,58.67,58.57,58.61,7935.0,51.9864,51.9953,51.9067,51.9421,7935.0
2017-08-10 12:20:00,58.62,58.63,58.55,58.56,4600.0,51.951,51.9599,51.889,51.8978,4600.0
2017-08-10 12:30:00,58.54,58.63,58.53,58.62,3409.0,51.8801,51.9599,51.8712,51.951,3409.0
2017-08-10 12:40:00,58.6,58.65,58.6,58.63,5811.0,51.9333,51.9776,51.9333,51.9599,5811.0
2017-08-10 12:50:00,58.62,58.69,58.6,58.69,2100.0,51.951,52.013,51.9333,52.013,2100.0
2017-08-10 13:00:00,58.68,58.72,58.67,58.7,9300.0,52.0042,52.0396,51.9953,52.0219,9300.0
2017-08-10 13:10:00,58.73,58.73,58.68,58.7,2654.0,52.0485,52.0485,52.0042,52.0219,2654.0
2017-08-10 13:20:00,58.69,58.7,58.66,58.7,8147.0,52.013,52.0219,51.9864,52.0219,8147.0
2017-08-10 13:30:00,58.71,58.74,58.68,58.73,2261.0,52.0308,52.0573,52.0042,52.0485,2261.0
2017-08-10 13:40:00,58.73,58.73,58.7,58.71,1423.0,52.0485,52.0485,52.0219,52.0308,1423.0
2017-08-10 13:50:00,58.72,58.73,58.68,58.73,7100.0,52.0396,52.0485,52.0042,52.0485,7100.0
2017-08-10 14:00:00,58.71,58.73,58.68,58.72,21583.0,52.0308,52.0485,52.0042,52.0396,21583.0
2017-08-10 14:10:00,58.72,58.76,58.71,58.76,6193.0,52.0396,52.0751,52.0308,52.0751,6193.0
2017-08-10 14:20:00,58.73,58.77,58.72,58.72,2180.0,52.0485,52.0839,52.0396,52.0396,2180.0
2017-08-10 14:30:00,58.74,58.82,58.74,58.82,5269.0,52.0573,52.1282,52.0573,52.1282,5269.0
2017-08-10 14:40:00,58.79,58.84,58.78,58.84,2531.0,52.1017,52.146,52.0928,52.146,2531.0
2017-08-10 14:50:00,58.81,58.84,58.72,58.73,2695.0,52.1194,52.146,52.0396,52.0485,2695.0
2017-08-10 15:00:00,58.73,58.76,58.7,58.72,3987.0,52.0485,52.0751,52.0219,52.0396,3987.0
2017-08-10 15:10:00,58.7,58.7,58.64,58.65,16478.0,52.0219,52.0219,51.9687,51.9776,16478.0
2017-08-10 15:20:00,58.64,58.66,58.62,58.64,5681.0,51.9687,51.9864,51.951,51.9687,5681.0
2017-08-10 15:30:00,58.63,58.65,58.59,58.62,22168.0,51.9599,51.9776,51.9244,51.951,22168.0
2017-08-10 15:40:00,58.62,58.64,58.55,58.56,40108.0,51.951,51.9687,51.889,51.8978,40108.0
2017-08-10 15:50:00,58.56,58.66,58.56,58.63,149304.0,51.8978,51.9864,51.8978,51.9599,149304.0
2017-08-11 09:30:00,58.63,58.94,58.61,58.85,28571.0,51.9599,52.2346,51.9421,52.1548,28571.0
2017-08-11 09:40:00,58.85,58.87,58.72,58.72,8835.0,52.1548,52.1726,52.0396,52.0396,8835.0
2017-08-11 09:50:00,58.77,58.94,58.74,58.86,10367.0,52.0839,52.2346,52.0573,52.1637,10367.0
2017-08-11 10:00:00,58.88,58.98,58.76,58.78,6290.0,52.1814,52.27,52.0751,52.0928,6290.0
2017-08-11 10:10:00,58.78,58.86,58.78,58.84,3774.0,52.0928,52.1637,52.0928,52.146,3774.0
2017-08-11 10:20:00,58.81,58.82,58.75,58.75,3911.0,52.1194,52.1282,52.0662,52.0662,3911.0
2017-08-11 10:30:00,58.73,58.77,58.71,58.72,5053.0,52.0485,52.0839,52.0308,52.0396,5053.0
2017-08-11 10:40:00,58.75,58.84,58.75,58.78,13114.0,52.0662,52.146,52.0662,52.0928,13114.0
2017-08-11 10:50:00,58.79,58.8,58.73,58.73,5670.0,52.1017,52.1105,52.0485,52.0485,5670.0
2017-08-11 11:00:00,58.73,58.73,58.64,58.67,8147.0,52.0485,52.0485,51.9687,51.9953,8147.0
2017-08-11 11:10:00,58.68,58.69,58.62,58.62,2238.0,52.0042,52.013,51.951,51.951,2238.0
2017-08-11 11:20:00,58.61,58.63,58.55,58.57,6219.0,51.9421,51.9599,51.889,51.9067,6219.0
2017-08-11 11:30:00,58.58,58.64,58.57,58.64,3514.0,51.9155,51.9687,51.9067,51.9687,3514.0
2017-08-11 11:40:00,58.63,58.65,58.56,58.63,5552.0,51.9599,51.9776,51.8978,51.9599,5552.0
2017-08-11 11:50:00,58.61,58.63,58.57,58.59,3906.0,51.9421,51.9599,51.9067,51.9244,3906.0
2017-08-11 12:00:00,58.57,58.57,58.49,58.51,4752.0,51.9067,51.9067,51.8358,51.8535,4752.0
2017-08-11 12:10:00,58.52,58.57,58.51,58.55,2361.0,51.8624,51.9067,51.8535,51.889,2361.0
2017-08-11 12:20:00,58.53,58.53,58.47,58.48,3400.0,51.8712,51.8712,51.8181,51.8269,3400.0
2017-08-11 12:30:00,58.49,58.53,58.47,58.53,2406.0,51.8358,51.8712,51.8181,51.8712,2406.0
2017-08-11 12:40:00,58.53,58.53,58.5,58.51,1500.0,51.8712,51.8712,51.8446,51.8535,1500.0
2017-08-11 12:50:00,58.5,58.5,58.46,58.48,3525.0,51.8446,51.8446,51.8092,51.8269,3525.0
2017-08-11 13:00:00,58.47,58.49,58.45,58.46,5382.0,51.8181,51.8358,51.8003,51.8092,5382.0
2017-08-11 13:10:00,58.5,58.51,58.45,58.48,1977.0,51.8446,51.8535,51.8003,51.8269,1977.0
2017-08-11 13:20:00,58.49,58.49,58.43,58.45,2566.0,51.8358,51.8358,51.7826,51.8003,2566.0
2017-08-11 13:30:00,58.45,58.47,58.4,58.4,9661.0,51.8003,51.8181,51.756,51.756,9661.0
2017-08-11 13:40:00,58.4,58.42,58.36,58.41,3773.0,51.756,51.7738,51.7206,51.7649,3773.0
2017-08-11 13:50:00,58.41,58.43,58.39,58.42,4053.0,51.7649,51.7826,51.7472,51.7738,4053.0
2017-08-11 14:00:00,58.41,58.42,58.4,58.41,3646.0,51.7649,51.7738,51.756,51.7649,3646.0
2017-08-11 14:10:00,58.41,58.48,58.41,58.46,4688.0,51.7649,51.8269,51.7649,51.8092,4688.0
2017-08-11 14:20:00,58.46,58.47,58.44,58.44,2875.0,51.8092,51.8181,51.7915,51.7915,2875.0
2017-08-11 14:30:00,58.45,58.45,58.35,58.39,6092.0,51.8003,51.8003,51.7117,51.7472,6092.0
2017-08-11 14:40:00,58.4,58.42,58.38,58.38,3081.0,51.756,51.7738,51.7383,51.7383,3081.0
2017-08-11 14:50:00,58.39,58.47,58.38,58.45,14331.0,51.7472,51.8181,51.7383,51.8003,14331.0
2017-08-11 15:00:00,58.46,58.49,58.45,58.46,6967.0,51.8092,51.8358,51.8003,51.8092,6967.0
2017-08-11 15:10:00,58.45,58.47,58.39,58.39,25620.0,51.8003,51.8181,51.7472,51.7472,25620.0
2017-08-11 15:20:00,58.39,58.45,58.39,58.44,6571.0,51.7472,51.8003,51.7472,51.7915,6571.0
2017-08-11 15:30:00,58.45,58.47,58.43,58.47,14594.0,51.8003,51.8181,51.7826,51.8181,14594.0
2017-08-11 15:40:00,58.46,58.55,58.44,58.55,23370.0,51.8092,51.889,51.7915,51.889,23370.0
2017-08-11 15:50:00,58.54,58.56,58.42,58.44,44055.0,51.8801,51.8978,51.7738,51.7915,44055.0
2017-08-14 09:30:00,58.75,58.99,58.75,58.97,10513.0,52.0662,52.2789,52.0662,52.2612,10513.0
2017-08-14 09:40:00,58.95,58.98,58.89,58.89,4162.0,52.2435,52.27,52.1903,52.1903,4162.0
2017-08-14 09:50:00,58.89,58.91,58.81,58.83,2700.0,52.1903,52.208,52.1194,52.1371,2700.0
2017-08-14 10:00:00,58.82,58.82,58.75,58.75,8622.0,52.1282,52.1282,52.0662,52.0662,8622.0
2017-08-14 10:10:00,58.74,58.8,58.71,58.79,3420.0,52.0573,52.1105,52.0308,52.1017,3420.0
2017-08-14 10:20:00,58.78,58.78,58.72,58.73,3311.0,52.0928,52.0928,52.0396,52.0485,3311.0
2017-08-14 10:30:00,58.75,58.82,58.75,58.82,1400.0,52.0662,52.1282,52.0662,52.1282,1400.0
2017-08-14 10:40:00,58.83,58.84,58.79,58.83,8944.0,52.1371,52.146,52.1017,52.1371,8944.0
2017-08-14 10:50:00,58.83,58.86,58.82,58.85,12405.0,52.1371,52.1637,52.1282,52.1548,12405.0
2017-08-14 11:00:00,58.85,58.88,58.84,58.88,3128.0,52.1548,52.1814,52.146,52.1814,3128.0
2017-08-14 11:10:00,58.89,58.89,58.82,58.83,6449.0,52.1903,52.1903,52.1282,52.1371,6449.0
2017-08-14 11:20:00,58.84,58.92,58.83,58.92,3304.0,52.146,52.2169,52.1371,52.2169,3304.0
2017-08-14 11:30:00,58.94,58.94,58.86,58.87,4025.0,52.2346,52.2346,52.1637,52.1726,4025.0
2017-08-14 11:40:00,58.88,58.91,58.85,58.9,3758.0,52.1814,52.208,52.1548,52.1991,3758.0
2017-08-14 11:50:00,58.91,58.91,58.86,58.87,3951.0,52.208,52.208,52.1637,52.1726,3951.0
2017-08-14 12:00:00,58.89,58.92,58.83,58.85,12104.0,52.1903,52.2169,52.1371,52.1548,12104.0
2017-08-14 12:10:00,58.83,58.83,58.81,58.82,5071.0,52.1371,52.1371,52.1194,52.1282,5071.0
2017-08-14 12:20:00,58.83,58.86,58.82,58.83,4108.0,52.1371,52.1637,52.1282,52.1371,4108.0
2017-08-14 12:30:00,58.83,58.84,58.82,58.82,2603.0,52.1371,52.146,52.1282,52.1282,2603.0
2017-08-14 12:40:00,58.83,58.86,58.82,58.86,5781.0,52.1371,52.1637,52.1282,52.1637,5781.0
2017-08-14 12:50:00,58.86,58.86,58.79,58.79,5130.0,52.1637,52.1637,52.1017,52.1017,5130.0
2017-08-14 13:00:00,58.78,58.83,58.78,58.83,1855.0,52.0928,52.1371,52.0928,52.1371,1855.0
2017-08-14 13:10:00,58.83,58.83,58.78,58.8,2300.0,52.1371,52.1371,52.0928,52.1105,2300.0
2017-08-14 13:20:00,58.81,58.81,58.79,58.8,647.0,52.1194,52.1194,52.1017,52.1105,647.0
2017-08-14 13:30:00,58.81,58.83,58.79,58.82,2650.0,52.1194,52.1371,52.1017,52.1282,2650.0
2017-08-14 13:40:00,58.81,58.82,58.79,58.79,1977.0,52.1194,52.1282,52.1017,52.1017,1977.0
2017-08-14 13:50:00,58.79,58.82,58.79,58.82,1900.0,52.1017,52.1282,52.1017,52.1282,1900.0
2017-08-14 14:00:00,58.82,58.84,58.82,58.83,1133.0,52.1282,52.146,52.1282,52.1371,1133.0
2017-08-14 14:10:00,58.83,58.83,58.8,58.82,2889.0,52.1371,52.1371,52.1105,52.1282,2889.0
2017-08-14 14:20:00,58.82,58.84,58.82,58.84,1956.0,52.1282,52.146,52.1282,52.146,1956.0
2017-08-14 14:30:00,58.84,58.85,58.83,58.84,1916.0,52.146,52.1548,52.1371,52.146,1916.0
2017-08-14 14:40:00,58.83,58.86,58.8,58.8,5363.0,52.1371,52.1637,52.1105,52.1105,5363.0
2017-08-14 14:50:00,58.78,58.82,58.76,58.8,5534.0,52.0928,52.1282,52.0751,52.1105,5534.0
2017-08-14 15:00:00,58.8,58.82,58.78,58.81,4833.0,52.1105,52.1282,52.0928,52.1194,4833.0
2017-08-14 15:10:00,58.82,58.87,58.81,58.87,2170.0,52.1282,52.1726,52.1194,52.1726,2170.0
2017-08-14 15:20:00,58.86,58.9,58.85,58.89,11606.0,52.1637,52.1991,52.1548,52.1903,11606.0
2017-08-14 15:30:00,58.89,58.89,58.86,58.86,13143.0,52.1903,52.1903,52.1637,52.1637,13143.0
2017-08-14 15:40:00,58.87,58.9,58.83,58.84,14992.0,52.1726,52.1991,52.1371,52.146,14992.0
2017-08-14 15:50:00,58.84,58.89,58.83,58.87,67844.0,52.146,52.1903,52.1371,52.1726,67844.0
2017-08-15 09:30:00,59.04,59.04,58.86,58.95,17332.0,52.3232,52.3232,52.1637,52.2435,17332.0
2017-08-15 09:40:00,58.98,59.03,58.9,58.94,5672.0,52.27,52.3144,52.1991,52.2346,5672.0
2017-08-15 09:50:00,58.96,59.02,58.94,59.02,5500.0,52.2523,52.3055,52.2346,52.3055,5500.0
2017-08-15 10:00:00,59.07,59.17,59.03,59.03,12958.0,52.3498,52.4384,52.3144,52.3144,12958.0
2017-08-15 10:10:00,59.05,59.06,58.98,58.98,4753.0,52.3321,52.3409,52.27,52.27,4753.0
2017-08-15 10:20:00,58.98,58.98,58.86,58.86,4841.0,52.27,52.27,52.1637,52.1637,4841.0
2017-08-15 10:30:00,58.86,58.86,58.8,58.8,1918.0,52.1637,52.1637,52.1105,52.1105,1918.0
2017-08-15 10:40:00,58.8,58.86,58.8,58.86,2200.0,52.1105,52.1637,52.1105,52.1637,2200.0
2017-08-15 10:50:00,58.86,58.88,58.79,58.81,3722.0,52.1637,52.1814,52.1017,52.1194,3722.0
2017-08-15 11:00:00,58.82,58.9,58.8,58.89,2619.0,52.1282,52.1991,52.1105,52.1903,2619.0
2017-08-15 11:10:00,58.88,58.89,58.86,58.86,3658.0,52.1814,52.1903,52.1637,52.1637,3658.0
2017-08-15 11:20:00,58.86,58.88,58.83,58.86,5224.0,52.1637,52.1814,52.1371,52.1637,5224.0
2017-08-15 11:30:00,58.87,58.89,58.78,58.79,5029.0,52.1726,52.1903,52.0928,52.1017,5029.0
2017-08-15 11:40:00,58.8,58.81,58.77,58.78,2480.0,52.1105,52.1194,52.0839,52.0928,2480.0
2017-08-15 11:50:00,58.78,58.79,58.71,58.71,2726.0,52.0928,52.1017,52.0308,52.0308,2726.0
2017-08-15 12:00:00,58.71,58.76,58.71,58.76,4342.0,52.0308,52.0751,52.0308,52.0751,4342.0
2017-08-15 12:10:00,58.77,58.77,58.75,58.75,1020.0,52.0839,52.0839,52.0662,52.0662,1020.0
2017-08-15 12:20:00,58.75,58.78,58.75,58.78,1910.0,52.0662,52.0928,52.0662,52.0928,1910.0
2017-08-15 12:30:00,58.75,58.76,58.73,58.74,2837.0,52.0662,52.0751,52.0485,52.0573,2837.0
2017-08-15 12:40:00,58.74,58.78,58.74,58.78,1755.0,52.0573,52.0928,52.0573,52.0928,1755.0
2017-08-15 12:50:00,58.79,58.79,58.77,58.77,1817.0,52.1017,52.1017,52.0839,52.0839,1817.0
2017-08-15 13:00:00,58.75,58.75,58.7,58.7,7375.0,52.0662,52.0662,52.0219,52.0219,7375.0
2017-08-15 13:10:00,58.7,58.73,58.69,58.69,2003.0,52.0219,52.0485,52.013,52.013,2003.0
2017-08-15 13:20:00,58.69,58.69,58.66,58.67,3405.0,52.013,52.013,51.9864,51.9953,3405.0
2017-08-15 13:30:00,58.67,58.68,58.65,58.65,2619.0,51.9953,52.0042,51.9776,51.9776,2619.0
2017-08-15 13:40:00,58.65,58.67,58.61,58.62,4984.0,51.9776,51.9953,51.9421,51.951,4984.0
2017-08-15 13:50:00,58.62,58.66,58.61,58.64,8205.0,51.951,51.9864,51.9421,51.9687,8205.0
2017-08-15 14:00:00,58.64,58.7,58.64,58.68,6102.0,51.9687,52.0219,51.9687,52.0042,6102.0
2017-08-15 14:10:00,58.69,58.72,58.69,58.7,2924.0,52.013,52.0396,52.013,52.0219,2924.0
2017-08-15 14:20:00,58.72,58.77,58.72,58.77,4420.0,52.0396,52.0839,52.0396,52.0839,4420.0
2017-08-15 14:30:00,58.77,58.82,58.76,58.81,4667.0,52.0839,52.1282,52.0751,52.1194,4667.0
2017-08-15 14:40:00,58.8,58.8,58.76,58.78,2929.0,52.1105,52.1105,52.0751,52.0928,2929.0
2017-08-15 14:50:00,58.78,58.78,58.77,58.78,2756.0,52.0928,52.0928,52.0839,52.0928,2756.0
2017-08-15 15:00:00,58.78,58.79,58.76,58.78,4035.0,52.0928,52.1017,52.0751,52.0928,4035.0
2017-08-15 15:10:00,58.78,58.83,58.77,58.79,6088.0,52.0928,52.1371,52.0839,52.1017,6088.0
2017-08-15 15:20:00,58.8,58.83,58.78,58.82,7905.0,52.1105,52.1371,52.0928,52.1282,7905.0
2017-08-15 15:30:00,58.82,58.82,58.75,58.75,9670.0,52.1282,52.1282,52.0662,52.0662,9670.0
2017-08-15 15:40:00,58.76,58.76,58.73,58.75,12759.0,52.0751,52.0751,52.0485,52.0662,12759.0
2017-08-15 15:50:00,58.75,58.76,58.71,58.72,36608.0,52.0662,52.0751,52.0308,52.0396,36608.0
2017-08-16 09:30:00,58.96,59.21,58.96,58.98,19039.0,52.2523,52.4739,52.2523,52.27,19039.0
2017-08-16 09:40:00,58.98,59.07,58.89,59.02,14404.0,52.27,52.3498,52.1903,52.3055,14404.0
2017-08-16 09:50:00,59.02,59.1,59.02,59.06,5654.0,52.3055,52.3764,52.3055,52.3409,5654.0
2017-08-16 10:00:00,59.07,59.07,59.03,59.05,5958.0,52.3498,52.3498,52.3144,52.3321,5958.0
2017-08-16 10:10:00,59.05,59.11,59.0,59.09,20844.0,52.3321,52.3853,52.2878,52.3675,20844.0
2017-08-16 10:20:00,59.09,59.2,59.07,59.12,9419.0,52.3675,52.465,52.3498,52.3941,9419.0
2017-08-16 10:30:00,59.15,59.15,59.06,59.09,5937.0,52.4207,52.4207,52.3409,52.3675,5937.0
2017-08-16 10:40:00,59.08,59.13,59.07,59.1,14399.0,52.3587,52.403,52.3498,52.3764,14399.0
2017-08-16 10:50:00,59.08,59.16,59.08,59.14,8350.0,52.3587,52.4296,52.3587,52.4118,8350.0
2017-08-16 11:00:00,59.17,59.22,59.13,59.2,24687.0,52.4384,52.4827,52.403,52.465,24687.0
2017-08-16 11:10:00,59.2,59.38,59.17,59.34,17382.0,52.465,52.6245,52.4384,52.5891,17382.0
2017-08-16 11:20:00,59.33,59.34,59.15,59.18,11423.0,52.5802,52.5891,52.4207,52.4473,11423.0
2017-08-16 11:30:00,59.17,59.18,59.15,59.16,5869.0,52.4384,52.4473,52.4207,52.4296,5869.0
2017-08-16 11:40:00,59.16,59.27,59.16,59.27,6686.0,52.4296,52.527,52.4296,52.527,6686.0
2017-08-16 11:50:00,59.26,59.29,59.23,59.24,4700.0,52.5182,52.5448,52.4916,52.5005,4700.0
2017-08-16 12:00:00,59.24,59.26,59.23,59.24,5407.0,52.5005,52.5182,52.4916,52.5005,5407.0
2017-08-16 12:10:00,59.26,59.27,59.23,59.27,3400.0,52.5182,52.527,52.4916,52.527,3400.0
2017-08-16 12:20:00,59.28,59.28,59.23,59.24,5878.0,52.5359,52.5359,52.4916,52.5005,5878.0
2017-08-16 12:30:00,59.24,59.28,59.24,59.27,4419.0,52.5005,52.5359,52.5005,52.527,4419.0
2017-08-16 12:40:00,59.28,59.3,59.23,59.25,3818.0,52.5359,52.5536,52.4916,52.5093,3818.0
2017-08-16 12:50:00,59.23,59.26,59.21,59.26,3300.0,52.4916,52.5182,52.4739,52.5182,3300.0
2017-08-16 13:00:00,59.25,59.25,59.21,59.21,1600.0,52.5093,52.5093,52.4739,52.4739,1600.0
2017-08-16 13:10:00,59.21,59.23,59.15,59.15,5776.0,52.4739,52.4916,52.4207,52.4207,5776.0
2017-08-16 13:20:00,59.14,59.16,59.1,59.15,2800.0,52.4118,52.4296,52.3764,52.4207,2800.0
2017-08-16 13:30:00,59.14,59.14,59.11,59.13,2398.0,52.4118,52.4118,52.3853,52.403,2398.0
2017-08-16 13:40:00,59.11,59.13,59.06,59.07,3806.0,52.3853,52.403,52.3409,52.3498,3806.0
2017-08-16 13:50:00,59.06,59.1,59.03,59.09,3789.0,52.3409,52.3764,52.3144,52.3675,3789.0
2017-08-16 14:00:00,59.08,59.13,59.02,59.09,7313.0,52.3587,52.403,52.3055,52.3675,7313.0
2017-08-16 14:10:00,59.09,59.1,59.0,59.0,4433.0,52.3675,52.3764,52.2878,52.2878,4433.0
2017-08-16 14:20:00,59.03,59.03,58.99,59.02,2693.0,52.3144,52.3144,52.2789,52.3055,2693.0
2017-08-16 14:30:00,59.03,59.03,58.98,59.01,3522.0,52.3144,52.3144,52.27,52.2966,3522.0
2017-08-16 14:40:00,59.01,59.03,59.0,59.02,5266.0,52.2966,52.3144,52.2878,52.3055,5266.0
2017-08-16 14:50:00,59.03,59.06,59.02,59.05,2847.0,52.3144,52.3409,52.3055,52.3321,2847.0
2017-08-16 15:00:00,59.04,59.04,58.98,58.98,5176.0,52.3232,52.3232,52.27,52.27,5176.0
2017-08-16 15:10:00,58.98,59.01,58.97,59.0,5207.0,52.27,52.2966,52.2612,52.2878,5207.0
2017-08-16 15:20:00,58.99,59.02,58.98,59.02,6122.0,52.2789,52.3055,52.27,52.3055,6122.0
2017-08-16 15:30:00,59.01,59.02,58.98,59.01,15591.0,52.2966,52.3055,52.27,52.2966,15591.0
2017-08-16 15:40:00,59.0,59.01,58.9,58.92,26196.0,52.2878,52.2966,52.1991,52.2169,26196.0
2017-08-16 15:50:00,58.92,58.92,58.87,58.92,40076.0,52.2169,52.2169,52.1726,52.2169,40076.0
2017-08-17 09:30:00,58.86,58.9,58.72,58.9,4417.0,52.1637,52.1991,52.0396,52.1991,4417.0
2017-08-17 09:40:00,58.85,59.0,58.85,59.0,3723.0,52.1548,52.2878,52.1548,52.2878,3723.0
2017-08-17 09:50:00,59.06,59.12,58.87,58.87,14492.0,52.3409,52.3941,52.1726,52.1726,14492.0
2017-08-17 10:00:00,58.86,58.89,58.73,58.73,9146.0,52.1637,52.1903,52.0485,52.0485,9146.0
2017-08-17 10:10:00,58.79,58.89,58.79,58.87,2000.0,52.1017,52.1903,52.1017,52.1726,2000.0
2017-08-17 10:20:00,58.79,58.81,58.67,58.67,2218.0,52.1017,52.1194,51.9953,51.9953,2218.0
2017-08-17 10:30:00,58.7,58.8,58.7,58.74,2932.0,52.0219,52.1105,52.0219,52.0573,2932.0
2017-08-17 10:40:00,58.72,58.73,58.68,58.7,2730.0,52.0396,52.0485,52.0042,52.0219,2730.0
2017-08-17 10:50:00,58.7,58.73,58.67,58.68,1700.0,52.0219,52.0485,51.9953,52.0042,1700.0
2017-08-17 11:00:00,58.68,58.81,58.68,58.81,1501.0,52.0042,52.1194,52.0042,52.1194,1501.0
2017-08-17 11:10:00,58.81,58.83,58.81,58.83,700.0,52.1194,52.1371,52.1194,52.1371,700.0
2017-08-17 11:20:00,58.84,58.84,58.73,58.73,2160.0,52.146,52.146,52.0485,52.0485,2160.0
2017-08-17 11:30:00,58.76,58.76,58.59,58.63,2975.0,52.0751,52.0751,51.9244,51.9599,2975.0
2017-08-17 11:40:00,58.6,58.61,58.54,58.54,2300.0,51.9333,51.9421,51.8801,51.8801,2300.0
2017-08-17 11:50:00,58.55,58.57,58.51,58.53,1760.0,51.889,51.9067,51.8535,51.8712,1760.0
2017-08-17 12:00:00,58.5,58.6,58.48,58.48,6421.0,51.8446,51.9333,51.8269,51.8269,6421.0
2017-08-17 12:10:00,58.47,58.52,58.45,58.45,3120.0,51.8181,51.8624,51.8003,51.8003,3120.0
2017-08-17 12:20:00,58.46,58.48,58.45,58.46,3230.0,51.8092,51.8269,51.8003,51.8092,3230.0
2017-08-17 12:30:00,58.48,58.48,58.44,58.45,2000.0,51.8269,51.8269,51.7915,51.8003,2000.0
2017-08-17 12:40:00,58.47,58.48,58.43,58.44,13746.0,51.8181,51.8269,51.7826,51.7915,13746.0
2017-08-17 12:50:00,58.42,58.42,58.35,58.41,4972.0,51.7738,51.7738,51.7117,51.7649,4972.0
2017-08-17 13:00:00,58.38,58.38,58.34,58.38,1800.0,51.7383,51.7383,51.7029,51.7383,1800.0
2017-08-17 13:10:00,58.38,58.41,58.36,58.38,4917.0,51.7383,51.7649,51.7206,51.7383,4917.0
2017-08-17 13:20:00,58.38,58.38,58.34,58.36,1827.0,51.7383,51.7383,51.7029,51.7206,1827.0
2017-08-17 13:30:00,58.36,58.4,58.36,58.39,3085.0,51.7206,51.756,51.7206,51.7472,3085.0
2017-08-17 13:40:00,58.36,58.39,58.32,58.32,2600.0,51.7206,51.7472,51.6851,51.6851,2600.0
2017-08-17 13:50:00,58.31,58.35,58.31,58.33,1711.0,51.6763,51.7117,51.6763,51.694,1711.0
2017-08-17 14:00:00,58.36,58.36,58.28,58.28,2260.0,51.7206,51.7206,51.6497,51.6497,2260.0
2017-08-17 14:10:00,58.3,58.31,58.22,58.25,4164.0,51.6674,51.6763,51.5965,51.6231,4164.0
2017-08-17 14:20:00,58.26,58.32,58.26,58.32,1564.0,51.632,51.6851,51.632,51.6851,1564.0
2017-08-17 14:30:00,58.29,58.31,58.26,58.26,3674.0,51.6585,51.6763,51.632,51.632,3674.0
2017-08-17 14:40:00,58.25,58.27,58.22,58.23,4720.0,51.6231,51.6408,51.5965,51.6054,4720.0
2017-08-17 14:50:00,58.26,58.28,58.22,58.26,3333.0,51.632,51.6497,51.5965,51.632,3333.0
2017-08-17 15:00:00,58.28,58.28,58.19,58.21,7382.0,51.6497,51.6497,51.5699,51.5876,7382.0
2017-08-17 15:10:00,58.21,58.22,58.15,58.15,7726.0,51.5876,51.5965,51.5345,51.5345,7726.0
2017-08-17 15:20:00,58.16,58.17,58.07,58.08,8807.0,51.5433,51.5522,51.4636,51.4724,8807.0
2017-08-17 15:30:00,58.08,58.13,58.01,58.03,16324.0,51.4724,51.5167,51.4104,51.4281,16324.0
2017-08-17 15:40:00,58.03,58.03,57.93,57.96,29295.0,51.4281,51.4281,51.3395,51.3661,29295.0
2017-08-17 15:50:00,57.95,57.95,57.83,57.86,57904.0,51.3572,51.3572,51.2509,51.2775,57904.0
2017-08-18 09:30:00,57.74,57.87,57.52,57.55,48058.0,51.1711,51.2863,50.9761,51.0027,48058.0
2017-08-18 09:40:00,57.55,57.88,57.55,57.84,16857.0,51.0027,51.2952,51.0027,51.2597,16857.0
2017-08-18 09:50:00,57.83,58.05,57.74,57.74,14422.0,51.2509,51.4458,51.1711,51.1711,14422.0
2017-08-18 10:00:00,57.74,57.9,57.74,57.86,4493.0,51.1711,51.3129,51.1711,51.2775,4493.0
2017-08-18 10:10:00,57.89,57.92,57.84,57.84,1996.0,51.304,51.3306,51.2597,51.2597,1996.0
2017-08-18 10:20:00,57.79,57.84,57.75,57.75,3288.0,51.2154,51.2597,51.18,51.18,3288.0
2017-08-18 10:30:00,57.75,57.75,57.68,57.73,1658.0,51.18,51.18,51.1179,51.1623,1658.0
2017-08-18 10:40:00,57.76,57.84,57.76,57.79,5169.0,51.1888,51.2597,51.1888,51.2154,5169.0
2017-08-18 10:50:00,57.79,57.85,57.78,57.82,5274.0,51.2154,51.2686,51.2066,51.242,5274.0
2017-08-18 11:00:00,57.81,57.82,57.76,57.79,3300.0,51.2331,51.242,51.1888,51.2154,3300.0
2017-08-18 11:10:00,57.78,57.83,57.76,57.83,2329.0,51.2066,51.2509,51.1888,51.2509,2329.0
2017-08-18 11:20:00,57.81,57.95,57.81,57.92,3640.0,51.2331,51.3572,51.2331,51.3306,3640.0
2017-08-18 11:30:00,57.93,57.95,57.89,57.89,2601.0,51.3395,51.3572,51.304,51.304,2601.0
2017-08-18 11:40:00,57.92,57.92,57.88,57.92,1800.0,51.3306,51.3306,51.2952,51.3306,1800.0
2017-08-18 11:50:00,57.94,57.97,57.93,57.95,1400.0,51.3484,51.3749,51.3395,51.3572,1400.0
2017-08-18 12:00:00,57.92,57.92,57.8,57.8,6899.0,51.3306,51.3306,51.2243,51.2243,6899.0
2017-08-18 12:10:00,57.81,57.85,57.8,57.81,2349.0,51.2331,51.2686,51.2243,51.2331,2349.0
2017-08-18 12:20:00,57.82,57.92,57.82,57.92,9049.0,51.242,51.3306,51.242,51.3306,9049.0
2017-08-18 12:30:00,57.92,57.95,57.9,57.95,3439.0,51.3306,51.3572,51.3129,51.3572,3439.0
2017-08-18 12:40:00,58.0,58.07,57.97,58.07,4853.0,51.4015,51.4636,51.3749,51.4636,4853.0
2017-08-18 12:50:00,58.07,58.07,58.03,58.05,1664.0,51.4636,51.4636,51.4281,51.4458,1664.0
2017-08-18 13:00:00,58.04,58.07,57.99,58.04,3727.0,51.437,51.4636,51.3927,51.437,3727.0
2017-08-18 13:10:00,58.03,58.13,58.03,58.07,7352.0,51.4281,51.5167,51.4281,51.4636,7352.0
2017-08-18 13:20:00,58.06,58.09,58.0,58.03,8823.0,51.4547,51.4813,51.4015,51.4281,8823.0
2017-08-18 13:30:00,58.05,58.06,58.01,58.03,4436.0,51.4458,51.4547,51.4104,51.4281,4436.0
2017-08-18 13:40:00,58.01,58.05,58.0,58.02,8729.0,51.4104,51.4458,51.4015,51.4193,8729.0
2017-08-18 13:50:00,58.03,58.04,58.01,58.01,3805.0,51.4281,51.437,51.4104,51.4104,3805.0
2017-08-18 14:00:00,58.0,58.04,57.98,58.0,11839.0,51.4015,51.437,51.3838,51.4015,11839.0
2017-08-18 14:10:00,58.0,58.02,57.98,57.98,1631.0,51.4015,51.4193,51.3838,51.3838,1631.0
2017-08-18 14:20:00,57.99,58.02,57.98,58.01,2023.0,51.3927,51.4193,51.3838,51.4104,2023.0
2017-08-18 14:30:00,58.0,58.02,57.98,57.98,4037.0,51.4015,51.4193,51.3838,51.3838,4037.0
2017-08-18 14:40:00,57.98,57.98,57.94,57.96,6419.0,51.3838,51.3838,51.3484,51.3661,6419.0
2017-08-18 14:50:00,57.97,58.0,57.96,57.97,3216.0,51.3749,51.4015,51.3661,51.3749,3216.0
2017-08-18 15:00:00,57.97,58.01,57.96,58.0,11928.0,51.3749,51.4104,51.3661,51.4015,11928.0
2017-08-18 15:10:00,58.01,58.01,57.95,57.96,12706.0,51.4104,51.4104,51.3572,51.3661,12706.0
2017-08-18 15:20:00,57.98,58.01,57.97,57.99,13058.0,51.3838,51.4104,51.3749,51.3927,13058.0
2017-08-18 15:30:00,58.0,58.03,57.97,58.01,12426.0,51.4015,51.4281,51.3749,51.4104,12426.0
2017-08-18 15:40:00,58.0,58.05,58.0,58.03,18255.0,51.4015,51.4458,51.4015,51.4281,18255.0
2017-08-18 15:50:00,58.03,58.04,57.95,57.95,68476.0,51.4281,51.437,51.3572,51.3572,68476.0
2017-08-21 09:30:00,57.9,57.91,57.7,57.87,11771.0,51.3129,51.3218,51.1357,51.2863,11771.0
2017-08-21 09:40:00,57.82,57.82,57.74,57.75,5150.0,51.242,51.242,51.1711,51.18,5150.0
2017-08-21 09:50:00,57.75,57.79,57.7,57.78,5100.0,51.18,51.2154,51.1357,51.2066,5100.0
2017-08-21 10:00:00,57.73,57.8,57.66,57.8,7090.0,51.1623,51.2243,51.1002,51.2243,7090.0
2017-08-21 10:10:00,57.76,57.81,57.72,57.81,5793.0,51.1888,51.2331,51.1534,51.2331,5793.0
2017-08-21 10:20:00,57.83,57.91,57.79,57.87,57900.0,51.2509,51.3218,51.2154,51.2863,57900.0
2017-08-21 10:30:00,57.88,57.96,57.85,57.92,5535.0,51.2952,51.3661,51.2686,51.3306,5535.0
2017-08-21 10:40:00,57.9,57.99,57.9,57.98,1257.0,51.3129,51.3927,51.3129,51.3838,1257.0
2017-08-21 10:50:00,57.97,58.0,57.93,57.95,4400.0,51.3749,51.4015,51.3395,51.3572,4400.0
2017-08-21 11:00:00,57.96,57.97,57.94,57.96,4637.0,51.3661,51.3749,51.3484,51.3661,4637.0
2017-08-21 11:10:00,57.97,58.02,57.97,58.0,1000.0,51.3749,51.4193,51.3749,51.4015,1000.0
2017-08-21 11:20:00,58.0,58.09,57.99,58.07,2802.0,51.4015,51.4813,51.3927,51.4636,2802.0
2017-08-21 11:30:00,58.05,58.09,57.95,57.99,12657.0,51.4458,51.4813,51.3572,51.3927,12657.0
2017-08-21 11:40:00,58.0,58.02,57.92,58.0,7517.0,51.4015,51.4193,51.3306,51.4015,7517.0
2017-08-21 11:50:00,58.03,58.07,58.02,58.02,5088.0,51.4281,51.4636,51.4193,51.4193,5088.0
2017-08-21 12:00:00,58.01,58.05,57.98,58.04,6231.0,51.4104,51.4458,51.3838,51.437,6231.0
2017-08-21 12:10:00,58.04,58.04,58.01,58.01,2400.0,51.437,51.437,51.4104,51.4104,2400.0
2017-08-21 12:20:00,58.02,58.13,58.02,58.13,2809.0,51.4193,51.5167,51.4193,51.5167,2809.0
2017-08-21 12:30:00,58.13,58.16,58.13,58.16,1405.0,51.5167,51.5433,51.5167,51.5433,1405.0
2017-08-21 12:40:00,58.16,58.17,58.12,58.15,3041.0,51.5433,51.5522,51.5079,51.5345,3041.0
2017-08-21 12:50:00,58.15,58.17,58.14,58.15,4326.0,51.5345,51.5522,51.5256,51.5345,4326.0
2017-08-21 13:00:00,58.14,58.15,58.12,58.12,2200.0,51.5256,51.5345,51.5079,51.5079,2200.0
2017-08-21 13:10:00,58.14,58.16,58.12,58.15,16252.0,51.5256,51.5433,51.5079,51.5345,16252.0
2017-08-21 13:20:00,58.17,58.18,58.17,58.18,2011.0,51.5522,51.5611,51.5522,51.5611,2011.0
2017-08-21 13:30:00,58.18,58.21,58.16,58.21,4230.0,51.5611,51.5876,51.5433,51.5876,4230.0
2017-08-21 13:40:00,58.2,58.2,58.16,58.17,1400.0,51.5788,51.5788,51.5433,51.5522,1400.0
2017-08-21 13:50:00,58.16,58.2,58.16,58.2,4395.0,51.5433,51.5788,51.5433,51.5788,4395.0
2017-08-21 14:00:00,58.21,58.24,58.19,58.24,7528.0,51.5876,51.6142,51.5699,51.6142,7528.0
2017-08-21 14:10:00,58.22,58.22,58.16,58.17,3938.0,51.5965,51.5965,51.5433,51.5522,3938.0
2017-08-21 14:20:00,58.17,58.2,58.17,58.2,3248.0,51.5522,51.5788,51.5522,51.5788,3248.0
2017-08-21 14:30:00,58.19,58.19,58.17,58.17,1900.0,51.5699,51.5699,51.5522,51.5522,1900.0
2017-08-21 14:40:00,58.16,58.22,58.16,58.19,8660.0,51.5433,51.5965,51.5433,51.5699,8660.0
2017-08-21 14:50:00,58.19,58.19,58.15,58.17,2770.0,51.5699,51.5699,51.5345,51.5522,2770.0
2017-08-21 15:00:00,58.17,58.18,58.15,58.16,4937.0,51.5522,51.5611,51.5345,51.5433,4937.0
2017-08-21 15:10:00,58.17,58.17,58.15,58.17,5362.0,51.5522,51.5522,51.5345,51.5522,5362.0
2017-08-21 15:20:00,58.16,58.28,58.16,58.28,13702.0,51.5433,51.6497,51.5433,51.6497,13702.0
2017-08-21 15:30:00,58.27,58.29,58.26,58.29,7977.0,51.6408,51.6585,51.632,51.6585,7977.0
2017-08-21 15:40:00,58.29,58.32,58.22,58.23,23910.0,51.6585,51.6851,51.5965,51.6054,23910.0
2017-08-21 15:50:00,58.23,58.24,58.14,58.17,52852.0,51.6054,51.6142,51.5256,51.5522,52852.0
2017-08-22 09:30:00,58.29,58.37,58.2,58.35,6572.0,51.6585,51.7294,51.5788,51.7117,6572.0
2017-08-22 09:40:00,58.26,58.32,58.1,58.12,6254.0,51.632,51.6851,51.4902,51.5079,6254.0
2017-08-22 09:50:00,58.13,58.13,58.0,58.1,39798.0,51.5167,51.5167,51.4015,51.4902,39798.0
2017-08-22 10:00:00,58.15,58.28,58.14,58.28,8100.0,51.5345,51.6497,51.5256,51.6497,8100.0
2017-08-22 10:10:00,58.28,58.31,58.23,58.23,7206.0,51.6497,51.6763,51.6054,51.6054,7206.0
2017-08-22 10:20:00,58.23,58.26,58.16,58.23,9939.0,51.6054,51.632,51.5433,51.6054,9939.0
2017-08-22 10:30:00,58.2,58.24,58.17,58.24,3404.0,51.5788,51.6142,51.5522,51.6142,3404.0
2017-08-22 10:40:00,58.24,58.24,58.17,58.18,12194.0,51.6142,51.6142,51.5522,51.5611,12194.0
2017-08-22 10:50:00,58.18,58.21,58.17,58.19,4076.0,51.5611,51.5876,51.5522,51.5699,4076.0
2017-08-22 11:00:00,58.19,58.22,58.19,58.19,2240.0,51.5699,51.5965,51.5699,51.5699,2240.0
2017-08-22 11:10:00,58.19,58.21,58.18,58.2,3220.0,51.5699,51.5876,51.5611,51.5788,3220.0
2017-08-22 11:20:00,58.21,58.23,58.19,58.2,2551.0,51.5876,51.6054,51.5699,51.5788,2551.0
2017-08-22 11:30:00,58.2,58.27,58.2,58.27,4656.0,51.5788,51.6408,51.5788,51.6408,4656.0
2017-08-22 11:40:00,58.27,58.32,58.27,58.32,2449.0,51.6408,51.6851,51.6408,51.6851,2449.0
2017-08-22 11:50:00,58.32,58.36,58.32,58.35,3717.0,51.6851,51.7206,51.6851,51.7117,3717.0
2017-08-22 12:00:00,58.35,58.35,58.31,58.31,2510.0,51.7117,51.7117,51.6763,51.6763,2510.0
2017-08-22 12:10:00,58.32,58.33,58.28,58.28,1743.0,51.6851,51.694,51.6497,51.6497,1743.0
2017-08-22 12:20:00,58.3,58.32,58.28,58.29,6399.0,51.6674,51.6851,51.6497,51.6585,6399.0
2017-08-22 12:30:00,58.28,58.3,58.24,58.24,5762.0,51.6497,51.6674,51.6142,51.6142,5762.0
2017-08-22 12:40:00,58.25,58.27,58.25,58.27,1705.0,51.6231,51.6408,51.6231,51.6408,1705.0
2017-08-22 12:50:00,58.26,58.33,58.26,58.32,2604.0,51.632,51.694,51.632,51.6851,2604.0
2017-08-22 13:00:00,58.32,58.39,58.31,58.37,3298.0,51.6851,51.7472,51.6763,51.7294,3298.0
2017-08-22 13:10:00,58.37,58.37,58.34,58.37,2761.0,51.7294,51.7294,51.7029,51.7294,2761.0
2017-08-22 13:20:00,58.36,58.37,58.35,58.37,2411.0,51.7206,51.7294,51.7117,51.7294,2411.0
2017-08-22 13:30:00,58.36,58.4,58.36,58.39,1100.0,51.7206,51.756,51.7206,51.7472,1100.0
2017-08-22 13:40:00,58.4,58.4,58.36,58.38,4050.0,51.756,51.756,51.7206,51.7383,4050.0
2017-08-22 13:50:00,58.39,58.42,58.38,58.4,3184.0,51.7472,51.7738,51.7383,51.756,3184.0
2017-08-22 14:00:00,58.42,58.43,58.4,58.41,3278.0,51.7738,51.7826,51.756,51.7649,3278.0
2017-08-22 14:10:00,58.41,58.42,58.38,58.4,7107.0,51.7649,51.7738,51.7383,51.756,7107.0
2017-08-22 14:20:00,58.4,58.42,58.35,58.39,18220.0,51.756,51.7738,51.7117,51.7472,18220.0
2017-08-22 14:30:00,58.38,58.43,58.38,58.42,10490.0,51.7383,51.7826,51.7383,51.7738,10490.0
2017-08-22 14:40:00,58.43,58.43,58.38,58.42,5459.0,51.7826,51.7826,51.7383,51.7738,5459.0
2017-08-22 14:50:00,58.42,58.45,58.38,58.44,26611.0,51.7738,51.8003,51.7383,51.7915,26611.0
2017-08-22 15:00:00,58.44,58.47,58.43,58.45,5431.0,51.7915,51.8181,51.7826,51.8003,5431.0
2017-08-22 15:10:00,58.47,58.51,58.46,58.47,7316.0,51.8181,51.8535,51.8092,51.8181,7316.0
2017-08-22 15:20:00,58.48,58.51,58.46,58.51,7457.0,51.8269,51.8535,51.8092,51.8535,7457.0
2017-08-22 15:30:00,58.51,58.57,58.5,58.55,8897.0,51.8535,51.9067,51.8446,51.889,8897.0
2017-08-22 15:40:00,58.55,58.61,58.53,58.58,36295.0,51.889,51.9421,51.8712,51.9155,36295.0
2017-08-22 15:50:00,58.58,58.63,58.57,58.6,52112.0,51.9155,51.9599,51.9067,51.9333,52112.0
2017-08-23 09:30:00,58.39,58.69,58.35,58.36,8630.0,51.7472,52.013,51.7117,51.7206,8630.0
2017-08-23 09:40:00,58.36,58.36,58.23,58.25,5146.0,51.7206,51.7206,51.6054,51.6231,5146.0
2017-08-23 09:50:00,58.2,58.26,58.19,58.25,4580.0,51.5788,51.632,51.5699,51.6231,4580.0
2017-08-23 10:00:00,58.28,58.37,58.28,58.34,6000.0,51.6497,51.7294,51.6497,51.7029,6000.0
2017-08-23 10:10:00,58.37,58.41,58.36,58.38,3215.0,51.7294,51.7649,51.7206,51.7383,3215.0
2017-08-23 10:20:00,58.39,58.39,58.33,58.35,2101.0,51.7472,51.7472,51.694,51.7117,2101.0
2017-08-23 10:30:00,58.36,58.41,58.34,58.39,3057.0,51.7206,51.7649,51.7029,51.7472,3057.0
2017-08-23 10:40:00,58.39,58.53,58.39,58.49,17275.0,51.7472,51.8712,51.7472,51.8358,17275.0
2017-08-23 10:50:00,58.49,58.53,58.47,58.51,4972.0,51.8358,51.8712,51.8181,51.8535,4972.0
2017-08-23 11:00:00,58.5,58.51,58.45,58.45,2704.0,51.8446,51.8535,51.8003,51.8003,2704.0
2017-08-23 11:10:00,58.45,58.45,58.37,58.42,4172.0,51.8003,51.8003,51.7294,51.7738,4172.0
2017-08-23 11:20:00,58.42,58.48,58.42,58.47,4715.0,51.7738,51.8269,51.7738,51.8181,4715.0
2017-08-23 11:30:00,58.46,58.46,58.39,58.39,2104.0,51.8092,51.8092,51.7472,51.7472,2104.0
2017-08-23 11:40:00,58.41,58.45,58.41,58.45,800.0,51.7649,51.8003,51.7649,51.8003,800.0
2017-08-23 11:50:00,58.45,58.45,58.4,58.41,2510.0,51.8003,51.8003,51.756,51.7649,2510.0
2017-08-23 12:00:00,58.39,58.41,58.36,58.41,4009.0,51.7472,51.7649,51.7206,51.7649,4009.0
2017-08-23 12:10:00,58.4,58.41,58.38,58.4,1871.0,51.756,51.7649,51.7383,51.756,1871.0
2017-08-23 12:20:00,58.39,58.4,58.32,58.32,10310.0,51.7472,51.756,51.6851,51.6851,10310.0
2017-08-23 12:30:00,58.35,58.37,58.31,58.35,3749.0,51.7117,51.7294,51.6763,51.7117,3749.0
2017-08-23 12:40:00,58.32,58.35,58.3,58.34,8136.0,51.6851,51.7117,51.6674,51.7029,8136.0
2017-08-23 12:50:00,58.34,58.39,58.34,58.37,8091.0,51.7029,51.7472,51.7029,51.7294,8091.0
2017-08-23 13:00:00,58.37,58.4,58.36,58.4,3900.0,51.7294,51.756,51.7206,51.756,3900.0
2017-08-23 13:10:00,58.38,58.39,58.28,58.29,12163.0,51.7383,51.7472,51.6497,51.6585,12163.0
2017-08-23 13:20:00,58.27,58.27,58.24,58.27,5967.0,51.6408,51.6408,51.6142,51.6408,5967.0
2017-08-23 13:30:00,58.27,58.29,58.26,58.28,5200.0,51.6408,51.6585,51.632,51.6497,5200.0
2017-08-23 13:40:00,58.29,58.3,58.26,58.29,2963.0,51.6585,51.6674,51.632,51.6585,2963.0
2017-08-23 13:50:00,58.29,58.29,58.2,58.25,2840.0,51.6585,51.6585,51.5788,51.6231,2840.0
2017-08-23 14:00:00,58.25,58.31,58.24,58.28,5356.0,51.6231,51.6763,51.6142,51.6497,5356.0
2017-08-23 14:10:00,58.28,58.33,58.28,58.33,6138.0,51.6497,51.694,51.6497,51.694,6138.0
2017-08-23 14:20:00,58.3,58.33,58.27,58.29,3559.0,51.6674,51.694,51.6408,51.6585,3559.0
2017-08-23 14:30:00,58.29,58.31,58.26,58.26,3600.0,51.6585,51.6763,51.632,51.632,3600.0
2017-08-23 14:40:00,58.26,58.36,58.25,58.32,39502.0,51.632,51.7206,51.6231,51.6851,39502.0
2017-08-23 14:50:00,58.33,58.35,58.33,58.34,2900.0,51.694,51.7117,51.694,51.7029,2900.0
2017-08-23 15:00:00,58.34,58.35,58.3,58.32,4279.0,51.7029,51.7117,51.6674,51.6851,4279.0
2017-08-23 15:10:00,58.31,58.31,58.26,58.28,4803.0,51.6763,51.6763,51.632,51.6497,4803.0
2017-08-23 15:20:00,58.28,58.34,58.28,58.33,9611.0,51.6497,51.7029,51.6497,51.694,9611.0
2017-08-23 15:30:00,58.33,58.33,58.25,58.29,10272.0,51.694,51.694,51.6231,51.6585,10272.0
2017-08-23 15:40:00,58.28,58.28,58.18,58.21,22902.0,51.6497,51.6497,51.5611,51.5876,22902.0
2017-08-23 15:50:00,58.21,58.23,58.18,58.19,53723.0,51.5876,51.6054,51.5611,51.5699,53723.0
2017-08-24 09:30:00,58.28,58.34,58.18,58.24,7446.0,51.6497,51.7029,51.5611,51.6142,7446.0
2017-08-24 09:40:00,58.25,58.25,58.13,58.13,4257.0,51.6231,51.6231,51.5167,51.5167,4257.0
2017-08-24 09:50:00,58.09,58.18,58.01,58.09,7064.0,51.4813,51.5611,51.4104,51.4813,7064.0
2017-08-24 10:00:00,58.13,58.14,58.1,58.11,8848.0,51.5167,51.5256,51.4902,51.499,8848.0
2017-08-24 10:10:00,58.13,58.19,58.11,58.19,4423.0,51.5167,51.5699,51.499,51.5699,4423.0
2017-08-24 10:20:00,58.2,58.25,58.19,58.24,2500.0,51.5788,51.6231,51.5699,51.6142,2500.0
2017-08-24 10:30:00,58.24,58.31,58.24,58.28,8993.0,51.6142,51.6763,51.6142,51.6497,8993.0
2017-08-24 10:40:00,58.3,58.37,58.3,58.31,8650.0,51.6674,51.7294,51.6674,51.6763,8650.0
2017-08-24 10:50:00,58.3,58.4,58.29,58.34,6606.0,51.6674,51.756,51.6585,51.7029,6606.0
2017-08-24 11:00:00,58.33,58.37,58.32,58.34,4205.0,51.694,51.7294,51.6851,51.7029,4205.0
2017-08-24 11:10:00,58.35,58.35,58.22,58.24,4126.0,51.7117,51.7117,51.5965,51.6142,4126.0
2017-08-24 11:20:00,58.25,58.26,58.14,58.17,7855.0,51.6231,51.632,51.5256,51.5522,7855.0
2017-08-24 11:30:00,58.18,58.19,58.14,58.15,13083.0,51.5611,51.5699,51.5256,51.5345,13083.0
2017-08-24 11:40:00,58.16,58.23,58.16,58.23,4306.0,51.5433,51.6054,51.5433,51.6054,4306.0
2017-08-24 11:50:00,58.23,58.27,58.21,58.27,10452.0,51.6054,51.6408,51.5876,51.6408,10452.0
2017-08-24 12:00:00,58.29,58.29,58.26,58.26,1000.0,51.6585,51.6585,51.632,51.632,1000.0
2017-08-24 12:10:00,58.29,58.31,58.24,58.25,17674.0,51.6585,51.6763,51.6142,51.6231,17674.0
2017-08-24 12:20:00,58.24,58.26,58.24,58.25,6332.0,51.6142,51.632,51.6142,51.6231,6332.0
2017-08-24 12:30:00,58.26,58.27,58.25,58.25,1198.0,51.632,51.6408,51.6231,51.6231,1198.0
2017-08-24 12:40:00,58.26,58.27,58.25,58.27,12200.0,51.632,51.6408,51.6231,51.6408,12200.0
2017-08-24 12:50:00,58.27,58.27,58.24,58.26,2747.0,51.6408,51.6408,51.6142,51.632,2747.0
2017-08-24 13:00:00,58.26,58.27,58.25,58.25,3749.0,51.632,51.6408,51.6231,51.6231,3749.0
2017-08-24 13:10:00,58.26,58.33,58.26,58.33,4300.0,51.632,51.694,51.632,51.694,4300.0
2017-08-24 13:20:00,58.33,58.33,58.31,58.33,2200.0,51.694,51.694,51.6763,51.694,2200.0
2017-08-24 13:30:00,58.31,58.33,58.3,58.33,22340.0,51.6763,51.694,51.6674,51.694,22340.0
2017-08-24 13:40:00,58.33,58.34,58.26,58.28,12748.0,51.694,51.7029,51.632,51.6497,12748.0
2017-08-24 13:50:00,58.3,58.31,58.28,58.31,800.0,51.6674,51.6763,51.6497,51.6763,800.0
2017-08-24 14:00:00,58.31,58.33,58.24,58.27,18594.0,51.6763,51.694,51.6142,51.6408,18594.0
2017-08-24 14:10:00,58.26,58.26,58.23,58.24,3035.0,51.632,51.632,51.6054,51.6142,3035.0
2017-08-24 14:20:00,58.23,58.24,58.19,58.19,6107.0,51.6054,51.6142,51.5699,51.5699,6107.0
2017-08-24 14:30:00,58.19,58.26,58.18,58.26,5460.0,51.5699,51.632,51.5611,51.632,5460.0
2017-08-24 14:40:00,58.25,58.29,58.25,58.26,7126.0,51.6231,51.6585,51.6231,51.632,7126.0
2017-08-24 14:50:00,58.26,58.3,58.25,58.29,6562.0,51.632,51.6674,51.6231,51.6585,6562.0
2017-08-24 15:00:00,58.29,58.31,58.28,58.29,14398.0,51.6585,51.6763,51.6497,51.6585,14398.0
2017-08-24 15:10:00,58.3,58.36,58.27,58.31,28662.0,51.6674,51.7206,51.6408,51.6763,28662.0
2017-08-24 15:20:00,58.3,58.34,58.29,58.32,22831.0,51.6674,51.7029,51.6585,51.6851,22831.0
2017-08-24 15:30:00,58.32,58.33,58.25,58.3,23751.0,51.6851,51.694,51.6231,51.6674,23751.0
2017-08-24 15:40:00,58.31,58.32,58.24,58.27,104146.0,51.6763,51.6851,51.6142,51.6408,104146.0
2017-08-24 15:50:00,58.27,58.32,58.26,58.3,92228.0,51.6408,51.6851,51.632,51.6674,92228.0
2017-08-25 09:30:00,58.54,58.54,58.4,58.44,4291.0,51.8801,51.8801,51.756,51.7915,4291.0
2017-08-25 09:40:00,58.47,58.51,58.43,58.47,4971.0,51.8181,51.8535,51.7826,51.8181,4971.0
2017-08-25 09:50:00,58.51,58.66,58.51,58.55,2993.0,51.8535,51.9864,51.8535,51.889,2993.0
2017-08-25 10:00:00,58.59,58.64,58.48,58.63,13195.0,51.9244,51.9687,51.8269,51.9599,13195.0
2017-08-25 10:10:00,58.65,58.67,58.59,58.62,9007.0,51.9776,51.9953,51.9244,51.951,9007.0
2017-08-25 10:20:00,58.68,58.68,58.59,58.62,1580.0,52.0042,52.0042,51.9244,51.951,1580.0
2017-08-25 10:30:00,58.64,58.64,58.52,58.56,13254.0,51.9687,51.9687,51.8624,51.8978,13254.0
2017-08-25 10:40:00,58.57,58.57,58.53,58.56,1890.0,51.9067,51.9067,51.8712,51.8978,1890.0
2017-08-25 10:50:00,58.55,58.56,58.52,58.53,3967.0,51.889,51.8978,51.8624,51.8712,3967.0
2017-08-25 11:00:00,58.52,58.52,58.46,58.51,3436.0,51.8624,51.8624,51.8092,51.8535,3436.0
2017-08-25 11:10:00,58.5,58.51,58.44,58.45,1800.0,51.8446,51.8535,51.7915,51.8003,1800.0
2017-08-25 11:20:00,58.45,58.47,58.4,58.4,1447.0,51.8003,51.8181,51.756,51.756,1447.0
2017-08-25 11:30:00,58.41,58.42,58.38,58.4,3191.0,51.7649,51.7738,51.7383,51.756,3191.0
2017-08-25 11:40:00,58.42,58.42,58.39,58.41,4682.0,51.7738,51.7738,51.7472,51.7649,4682.0
2017-08-25 11:50:00,58.41,58.41,58.35,58.37,12796.0,51.7649,51.7649,51.7117,51.7294,12796.0
2017-08-25 12:00:00,58.37,58.42,58.33,58.42,9631.0,51.7294,51.7738,51.694,51.7738,9631.0
2017-08-25 12:10:00,58.44,58.49,58.43,58.47,11830.0,51.7915,51.8358,51.7826,51.8181,11830.0
2017-08-25 12:20:00,58.48,58.49,58.42,58.42,8919.0,51.8269,51.8358,51.7738,51.7738,8919.0
2017-08-25 12:30:00,58.45,58.49,58.43,58.46,4998.0,51.8003,51.8358,51.7826,51.8092,4998.0
2017-08-25 12:40:00,58.47,58.47,58.4,58.41,7394.0,51.8181,51.8181,51.756,51.7649,7394.0
2017-08-25 12:50:00,58.42,58.48,58.41,58.48,2561.0,51.7738,51.8269,51.7649,51.8269,2561.0
2017-08-25 13:00:00,58.48,58.48,58.43,58.45,10239.0,51.8269,51.8269,51.7826,51.8003,10239.0
2017-08-25 13:10:00,58.43,58.48,58.43,58.47,1586.0,51.7826,51.8269,51.7826,51.8181,1586.0
2017-08-25 13:20:00,58.46,58.46,58.44,58.44,1936.0,51.8092,51.8092,51.7915,51.7915,1936.0
2017-08-25 13:30:00,58.46,58.47,58.43,58.43,600.0,51.8092,51.8181,51.7826,51.7826,600.0
2017-08-25 13:40:00,58.43,58.43,58.38,58.38,4887.0,51.7826,51.7826,51.7383,51.7383,4887.0
2017-08-25 13:50:00,58.39,58.4,58.37,58.38,3490.0,51.7472,51.756,51.7294,51.7383,3490.0
2017-08-25 14:00:00,58.4,58.45,58.38,58.44,2100.0,51.756,51.8003,51.7383,51.7915,2100.0
2017-08-25 14:10:00,58.45,58.49,58.44,58.48,7973.0,51.8003,51.8358,51.7915,51.8269,7973.0
2017-08-25 14:20:00,58.48,58.5,58.45,58.46,7694.0,51.8269,51.8446,51.8003,51.8092,7694.0
2017-08-25 14:30:00,58.47,58.47,58.43,58.45,3407.0,51.8181,51.8181,51.7826,51.8003,3407.0
2017-08-25 14:40:00,58.46,58.47,58.44,58.45,2167.0,51.8092,51.8181,51.7915,51.8003,2167.0
2017-08-25 14:50:00,58.44,58.47,58.42,58.46,3916.0,51.7915,51.8181,51.7738,51.8092,3916.0
2017-08-25 15:00:00,58.46,58.48,58.45,58.48,3998.0,51.8092,51.8269,51.8003,51.8269,3998.0
2017-08-25 15:10:00,58.48,58.55,58.48,58.53,46649.0,51.8269,51.889,51.8269,51.8712,46649.0
2017-08-25 15:20:00,58.52,58.54,58.51,58.51,15146.0,51.8624,51.8801,51.8535,51.8535,15146.0
2017-08-25 15:30:00,58.51,58.52,58.47,58.49,14836.0,51.8535,51.8624,51.8181,51.8358,14836.0
2017-08-25 15:40:00,58.48,58.51,58.42,58.44,27997.0,51.8269,51.8535,51.7738,51.7915,27997.0
2017-08-25 15:50:00,58.44,58.45,58.38,58.41,41401.0,51.7915,51.8003,51.7383,51.7649,41401.0
2017-08-28 09:30:00,58.43,58.53,58.43,58.48,6034.0,51.7826,51.8712,51.7826,51.8269,6034.0
2017-08-28 09:40:00,58.45,58.48,58.33,58.38,3611.0,51.8003,51.8269,51.694,51.7383,3611.0
2017-08-28 09:50:00,58.35,58.44,58.28,58.4,6566.0,51.7117,51.7915,51.6497,51.756,6566.0
2017-08-28 10:00:00,58.33,58.47,58.32,58.47,6351.0,51.694,51.8181,51.6851,51.8181,6351.0
2017-08-28 10:10:00,58.46,58.62,58.46,58.61,10412.0,51.8092,51.951,51.8092,51.9421,10412.0
2017-08-28 10:20:00,58.61,58.63,58.51,58.54,12213.0,51.9421,51.9599,51.8535,51.8801,12213.0
2017-08-28 10:30:00,58.52,58.57,58.49,58.51,6500.0,51.8624,51.9067,51.8358,51.8535,6500.0
2017-08-28 10:40:00,58.54,58.54,58.44,58.47,5700.0,51.8801,51.8801,51.7915,51.8181,5700.0
2017-08-28 10:50:00,58.45,58.53,58.44,58.44,4200.0,51.8003,51.8712,51.7915,51.7915,4200.0
2017-08-28 11:00:00,58.47,58.52,58.47,58.52,3740.0,51.8181,51.8624,51.8181,51.8624,3740.0
2017-08-28 11:10:00,58.5,58.53,58.48,58.53,3813.0,51.8446,51.8712,51.8269,51.8712,3813.0
2017-08-28 11:20:00,58.51,58.53,58.42,58.42,5483.0,51.8535,51.8712,51.7738,51.7738,5483.0
2017-08-28 11:30:00,58.43,58.46,58.41,58.43,2057.0,51.7826,51.8092,51.7649,51.7826,2057.0
2017-08-28 11:40:00,58.45,58.46,58.41,58.44,4413.0,51.8003,51.8092,51.7649,51.7915,4413.0
2017-08-28 11:50:00,58.44,58.48,58.41,58.43,5072.0,51.7915,51.8269,51.7649,51.7826,5072.0
2017-08-28 12:00:00,58.43,58.44,58.4,58.42,5516.0,51.7826,51.7915,51.756,51.7738,5516.0
2017-08-28 12:10:00,58.41,58.43,58.36,58.41,4871.0,51.7649,51.7826,51.7206,51.7649,4871.0
2017-08-28 12:20:00,58.41,58.41,58.33,58.33,3156.0,51.7649,51.7649,51.694,51.694,3156.0
2017-08-28 12:30:00,58.33,58.38,58.31,58.31,3668.0,51.694,51.7383,51.6763,51.6763,3668.0
2017-08-28 12:40:00,58.32,58.32,58.25,58.3,5900.0,51.6851,51.6851,51.6231,51.6674,5900.0
2017-08-28 12:50:00,58.29,58.3,58.27,58.29,4612.0,51.6585,51.6674,51.6408,51.6585,4612.0
2017-08-28 13:00:00,58.29,58.31,58.28,58.3,3260.0,51.6585,51.6763,51.6497,51.6674,3260.0
2017-08-28 13:10:00,58.31,58.33,58.31,58.32,1100.0,51.6763,51.694,51.6763,51.6851,1100.0
2017-08-28 13:20:00,58.32,58.34,58.31,58.31,3068.0,51.6851,51.7029,51.6763,51.6763,3068.0
2017-08-28 13:30:00,58.32,58.32,58.27,58.27,2887.0,51.6851,51.6851,51.6408,51.6408,2887.0
2017-08-28 13:40:00,58.27,58.29,58.23,58.28,2900.0,51.6408,51.6585,51.6054,51.6497,2900.0
2017-08-28 13:50:00,58.28,58.3,58.24,58.28,9189.0,51.6497,51.6674,51.6142,51.6497,9189.0
2017-08-28 14:00:00,58.29,58.31,58.28,58.3,5524.0,51.6585,51.6763,51.6497,51.6674,5524.0
2017-08-28 14:10:00,58.3,58.31,58.27,58.3,5800.0,51.6674,51.6763,51.6408,51.6674,5800.0
2017-08-28 14:20:00,58.3,58.3,58.27,58.3,4800.0,51.6674,51.6674,51.6408,51.6674,4800.0
2017-08-28 14:30:00,58.29,58.32,58.27,58.32,7251.0,51.6585,51.6851,51.6408,51.6851,7251.0
2017-08-28 14:40:00,58.32,58.33,58.3,58.32,3276.0,51.6851,51.694,51.6674,51.6851,3276.0
2017-08-28 14:50:00,58.32,58.32,58.23,58.24,11566.0,51.6851,51.6851,51.6054,51.6142,11566.0
2017-08-28 15:00:00,58.24,58.28,58.24,58.28,16634.0,51.6142,51.6497,51.6142,51.6497,16634.0
2017-08-28 15:10:00,58.28,58.3,58.27,58.3,9037.0,51.6497,51.6674,51.6408,51.6674,9037.0
2017-08-28 15:20:00,58.3,58.33,58.3,58.32,6932.0,51.6674,51.694,51.6674,51.6851,6932.0
2017-08-28 15:30:00,58.33,58.33,58.29,58.3,12250.0,51.694,51.694,51.6585,51.6674,12250.0
2017-08-28 15:40:00,58.3,58.34,58.29,58.3,18959.0,51.6674,51.7029,51.6585,51.6674,18959.0
2017-08-28 15:50:00,58.3,58.35,58.29,58.33,43936.0,51.6674,51.7117,51.6585,51.694,43936.0
2017-08-29 09:30:00,57.87,58.05,57.87,58.05,10500.0,51.2863,51.4458,51.2863,51.4458,10500.0
2017-08-29 09:40:00,58.04,58.11,58.03,58.09,6394.0,51.437,51.499,51.4281,51.4813,6394.0
2017-08-29 09:50:00,58.07,58.15,58.03,58.12,8204.0,51.4636,51.5345,51.4281,51.5079,8204.0
2017-08-29 10:00:00,58.12,58.14,58.04,58.11,17656.0,51.5079,51.5256,51.437,51.499,17656.0
2017-08-29 10:10:00,58.12,58.15,58.09,58.13,12438.0,51.5079,51.5345,51.4813,51.5167,12438.0
2017-08-29 10:20:00,58.11,58.15,58.06,58.09,15950.0,51.499,51.5345,51.4547,51.4813,15950.0
2017-08-29 10:30:00,58.08,58.12,58.05,58.09,30972.0,51.4724,51.5079,51.4458,51.4813,30972.0
2017-08-29 10:40:00,58.1,58.13,58.01,58.06,7487.0,51.4902,51.5167,51.4104,51.4547,7487.0
2017-08-29 10:50:00,58.02,58.08,58.0,58.02,6039.0,51.4193,51.4724,51.4015,51.4193,6039.0
2017-08-29 11:00:00,58.03,58.05,58.0,58.03,4859.0,51.4281,51.4458,51.4015,51.4281,4859.0
2017-08-29 11:10:00,58.0,58.0,57.94,57.95,4713.0,51.4015,51.4015,51.3484,51.3572,4713.0
2017-08-29 11:20:00,57.95,57.96,57.89,57.89,7017.0,51.3572,51.3661,51.304,51.304,7017.0
2017-08-29 11:30:00,57.87,57.88,57.84,57.87,4649.0,51.2863,51.2952,51.2597,51.2863,4649.0
2017-08-29 11:40:00,57.88,57.93,57.86,57.88,4255.0,51.2952,51.3395,51.2775,51.2952,4255.0
2017-08-29 11:50:00,57.88,57.9,57.86,57.86,4737.0,51.2952,51.3129,51.2775,51.2775,4737.0
2017-08-29 12:00:00,57.88,57.88,57.81,57.81,4514.0,51.2952,51.2952,51.2331,51.2331,4514.0
2017-08-29 12:10:00,57.82,57.85,57.81,57.82,8778.0,51.242,51.2686,51.2331,51.242,8778.0
2017-08-29 12:20:00,57.83,57.87,57.82,57.85,4447.0,51.2509,51.2863,51.242,51.2686,4447.0
2017-08-29 12:30:00,57.84,57.89,57.83,57.86,2900.0,51.2597,51.304,51.2509,51.2775,2900.0
2017-08-29 12:40:00,57.87,57.87,57.83,57.87,3600.0,51.2863,51.2863,51.2509,51.2863,3600.0
2017-08-29 12:50:00,57.87,57.87,57.82,57.83,2629.0,51.2863,51.2863,51.242,51.2509,2629.0
2017-08-29 13:00:00,57.81,57.84,57.8,57.84,2825.0,51.2331,51.2597,51.2243,51.2597,2825.0
2017-08-29 13:10:00,57.83,57.84,57.76,57.78,5400.0,51.2509,51.2597,51.1888,51.2066,5400.0
2017-08-29 13:20:00,57.78,57.88,57.76,57.87,12206.0,51.2066,51.2952,51.1888,51.2863,12206.0
2017-08-29 13:30:00,57.86,57.87,57.84,57.87,1800.0,51.2775,51.2863,51.2597,51.2863,1800.0
2017-08-29 13:40:00,57.87,57.89,57.83,57.87,4910.0,51.2863,51.304,51.2509,51.2863,4910.0
2017-08-29 13:50:00,57.87,57.88,57.83,57.87,4815.0,51.2863,51.2952,51.2509,51.2863,4815.0
2017-08-29 14:00:00,57.88,57.91,57.87,57.89,12002.0,51.2952,51.3218,51.2863,51.304,12002.0
2017-08-29 14:10:00,57.88,57.94,57.86,57.94,6025.0,51.2952,51.3484,51.2775,51.3484,6025.0
2017-08-29 14:20:00,57.95,57.96,57.9,57.9,7834.0,51.3572,51.3661,51.3129,51.3129,7834.0
2017-08-29 14:30:00,57.91,57.98,57.91,57.96,5429.0,51.3218,51.3838,51.3218,51.3661,5429.0
2017-08-29 14:40:00,57.97,58.02,57.97,58.02,7710.0,51.3749,51.4193,51.3749,51.4193,7710.0
2017-08-29 14:50:00,58.03,58.03,57.98,57.99,6452.0,51.4281,51.4281,51.3838,51.3927,6452.0
2017-08-29 15:00:00,57.99,57.99,57.94,57.94,9239.0,51.3927,51.3927,51.3484,51.3484,9239.0
2017-08-29 15:10:00,57.95,57.95,57.94,57.95,4325.0,51.3572,51.3572,51.3484,51.3572,4325.0
2017-08-29 15:20:00,57.95,58.02,57.94,57.99,15872.0,51.3572,51.4193,51.3484,51.3927,15872.0
2017-08-29 15:30:00,57.98,57.99,57.95,57.97,12137.0,51.3838,51.3927,51.3572,51.3749,12137.0
2017-08-29 15:40:00,57.96,58.07,57.96,58.06,15632.0,51.3661,51.4636,51.3661,51.4547,15632.0
2017-08-29 15:50:00,58.05,58.07,58.01,58.03,40561.0,51.4458,51.4636,51.4104,51.4281,40561.0
2017-08-30 09:30:00,57.7,57.81,57.68,57.75,22616.0,51.4806,51.5787,51.4627,51.5252,22616.0
2017-08-30 09:40:00,57.75,57.84,57.73,57.78,12182.0,51.5252,51.6055,51.5073,51.552,12182.0
2017-08-30 09:50:00,57.76,57.78,57.72,57.75,7852.0,51.5341,51.552,51.4984,51.5252,7852.0
2017-08-30 10:00:00,57.76,57.92,57.76,57.92,31225.0,51.5341,51.6769,51.5341,51.6769,31225.0
2017-08-30 10:10:00,57.94,58.09,57.9,58.07,48769.0,51.6947,51.8285,51.659,51.8107,48769.0
2017-08-30 10:20:00,58.07,58.14,58.03,58.1,30710.0,51.8107,51.8731,51.775,51.8375,30710.0
2017-08-30 10:30:00,58.1,58.12,57.99,58.02,26712.0,51.8375,51.8553,51.7393,51.7661,26712.0
2017-08-30 10:40:00,58.0,58.02,57.91,57.97,3840.0,51.7482,51.7661,51.6679,51.7215,3840.0
2017-08-30 10:50:00,57.98,57.98,57.86,57.88,3300.0,51.7304,51.7304,51.6233,51.6412,3300.0
2017-08-30 11:00:00,57.9,57.91,57.87,57.89,3953.0,51.659,51.6679,51.6323,51.6501,3953.0
2017-08-30 11:10:00,57.88,57.88,57.82,57.86,11535.0,51.6412,51.6412,51.5876,51.6233,11535.0
2017-08-30 11:20:00,57.85,57.87,57.84,57.85,3394.0,51.6144,51.6323,51.6055,51.6144,3394.0
2017-08-30 11:30:00,57.87,57.87,57.8,57.83,4304.0,51.6323,51.6323,51.5698,51.5966,4304.0
2017-08-30 11:40:00,57.84,57.87,57.8,57.82,5929.0,51.6055,51.6323,51.5698,51.5876,5929.0
2017-08-30 11:50:00,57.82,57.86,57.79,57.86,9020.0,51.5876,51.6233,51.5609,51.6233,9020.0
2017-08-30 12:00:00,57.87,57.89,57.83,57.89,10069.0,51.6323,51.6501,51.5966,51.6501,10069.0
2017-08-30 12:10:00,57.89,57.9,57.83,57.84,5593.0,51.6501,51.659,51.5966,51.6055,5593.0
2017-08-30 12:20:00,57.84,57.85,57.8,57.82,4649.0,51.6055,51.6144,51.5698,51.5876,4649.0
2017-08-30 12:30:00,57.83,57.84,57.82,57.82,3341.0,51.5966,51.6055,51.5876,51.5876,3341.0
2017-08-30 12:40:00,57.84,57.85,57.82,57.85,3170.0,51.6055,51.6144,51.5876,51.6144,3170.0
2017-08-30 12:50:00,57.85,57.85,57.83,57.84,3651.0,51.6144,51.6144,51.5966,51.6055,3651.0
2017-08-30 13:00:00,57.86,57.89,57.86,57.86,5600.0,51.6233,51.6501,51.6233,51.6233,5600.0
2017-08-30 13:10:00,57.86,57.89,57.85,57.87,3785.0,51.6233,51.6501,51.6144,51.6323,3785.0
2017-08-30 13:20:00,57.88,57.91,57.87,57.89,10596.0,51.6412,51.6679,51.6323,51.6501,10596.0
2017-08-30 13:30:00,57.9,57.96,57.88,57.95,18427.0,51.659,51.7126,51.6412,51.7036,18427.0
2017-08-30 13:40:00,57.95,57.95,57.91,57.93,5385.0,51.7036,51.7036,51.6679,51.6858,5385.0
2017-08-30 13:50:00,57.93,57.95,57.92,57.93,6825.0,51.6858,51.7036,51.6769,51.6858,6825.0
2017-08-30 14:00:00,57.94,57.94,57.9,57.92,8335.0,51.6947,51.6947,51.659,51.6769,8335.0
2017-08-30 14:10:00,57.92,57.95,57.91,57.93,5500.0,51.6769,51.7036,51.6679,51.6858,5500.0
2017-08-30 14:20:00,57.92,57.93,57.91,57.93,7679.0,51.6769,51.6858,51.6679,51.6858,7679.0
2017-08-30 14:30:00,57.94,57.96,57.93,57.96,7595.0,51.6947,51.7126,51.6858,51.7126,7595.0
2017-08-30 14:40:00,57.95,57.98,57.93,57.96,10381.0,51.7036,51.7304,51.6858,51.7126,10381.0
2017-08-30 14:50:00,57.96,57.96,57.91,57.93,10890.0,51.7126,51.7126,51.6679,51.6858,10890.0
2017-08-30 15:00:00,57.93,57.94,57.92,57.94,4143.0,51.6858,51.6947,51.6769,51.6947,4143.0
2017-08-30 15:10:00,57.93,57.96,57.92,57.94,36231.0,51.6858,51.7126,51.6769,51.6947,36231.0
2017-08-30 15:20:00,57.95,57.97,57.93,57.96,14059.0,51.7036,51.7215,51.6858,51.7126,14059.0
2017-08-30 15:30:00,57.95,57.95,57.85,57.85,13741.0,51.7036,51.7036,51.6144,51.6144,13741.0
2017-08-30 15:40:00,57.85,57.86,57.77,57.82,23201.0,51.6144,51.6233,51.543,51.5876,23201.0
2017-08-30 15:50:00,57.83,57.86,57.82,57.83,44453.0,51.5966,51.6233,51.5876,51.5966,44453.0
2017-08-31 09:30:00,58.01,58.16,57.95,58.12,7503.0,51.7572,51.891,51.7036,51.8553,7503.0
2017-08-31 09:40:00,58.1,58.12,57.91,57.93,5496.0,51.8375,51.8553,51.6679,51.6858,5496.0
2017-08-31 09:50:00,57.92,58.1,57.88,58.1,7721.0,51.6769,51.8375,51.6412,51.8375,7721.0
2017-08-31 10:00:00,58.15,58.21,58.13,58.19,4679.0,51.8821,51.9356,51.8642,51.9178,4679.0
2017-08-31 10:10:00,58.18,58.2,58.12,58.12,7000.0,51.9088,51.9267,51.8553,51.8553,7000.0
2017-08-31 10:20:00,58.13,58.13,58.05,58.12,5024.0,51.8642,51.8642,51.7929,51.8553,5024.0
2017-08-31 10:30:00,58.14,58.14,57.98,58.03,4326.0,51.8731,51.8731,51.7304,51.775,4326.0
2017-08-31 10:40:00,58.03,58.05,57.99,58.04,12330.0,51.775,51.7929,51.7393,51.7839,12330.0
2017-08-31 10:50:00,58.03,58.04,57.95,57.96,7728.0,51.775,51.7839,51.7036,51.7126,7728.0
2017-08-31 11:00:00,57.95,58.03,57.94,58.0,5862.0,51.7036,51.775,51.6947,51.7482,5862.0
2017-08-31 11:10:00,57.98,58.01,57.97,57.99,3600.0,51.7304,51.7572,51.7215,51.7393,3600.0
2017-08-31 11:20:00,57.99,58.03,57.99,58.01,4034.0,51.7393,51.775,51.7393,51.7572,4034.0
2017-08-31 11:30:00,58.0,58.0,57.92,57.98,4806.0,51.7482,51.7482,51.6769,51.7304,4806.0
2017-08-31 11:40:00,57.98,57.99,57.94,57.96,5161.0,51.7304,51.7393,51.6947,51.7126,5161.0
2017-08-31 11:50:00,57.95,57.97,57.95,57.96,2700.0,51.7036,51.7215,51.7036,51.7126,2700.0
2017-08-31 12:00:00,57.96,57.98,57.95,57.97,3821.0,51.7126,51.7304,51.7036,51.7215,3821.0
2017-08-31 12:10:00,57.96,57.97,57.93,57.93,5336.0,51.7126,51.7215,51.6858,51.6858,5336.0
2017-08-31 12:20:00,57.93,57.98,57.93,57.94,5838.0,51.6858,51.7304,51.6858,51.6947,5838.0
2017-08-31 12:30:00,57.92,57.93,57.88,57.91,15338.0,51.6769,51.6858,51.6412,51.6679,15338.0
2017-08-31 12:40:00,57.9,57.9,57.85,57.86,4752.0,51.659,51.659,51.6144,51.6233,4752.0
2017-08-31 12:50:00,57.85,57.86,57.81,57.82,4368.0,51.6144,51.6233,51.5787,51.5876,4368.0
2017-08-31 13:00:00,57.8,57.81,57.77,57.81,5000.0,51.5698,51.5787,51.543,51.5787,5000.0
2017-08-31 13:10:00,57.81,57.81,57.75,57.78,7556.0,51.5787,51.5787,51.5252,51.552,7556.0
2017-08-31 13:20:00,57.79,57.82,57.77,57.82,5791.0,51.5609,51.5876,51.543,51.5876,5791.0
2017-08-31 13:30:00,57.81,57.83,57.8,57.81,3445.0,51.5787,51.5966,51.5698,51.5787,3445.0
2017-08-31 13:40:00,57.81,57.83,57.8,57.81,4003.0,51.5787,51.5966,51.5698,51.5787,4003.0
2017-08-31 13:50:00,57.8,57.82,57.79,57.8,5434.0,51.5698,51.5876,51.5609,51.5698,5434.0
2017-08-31 14:00:00,57.81,57.81,57.75,57.76,5145.0,51.5787,51.5787,51.5252,51.5341,5145.0
2017-08-31 14:10:00,57.74,57.79,57.74,57.78,5341.0,51.5163,51.5609,51.5163,51.552,5341.0
2017-08-31 14:20:00,57.78,57.79,57.75,57.79,7267.0,51.552,51.5609,51.5252,51.5609,7267.0
2017-08-31 14:30:00,57.79,57.84,57.79,57.84,4770.0,51.5609,51.6055,51.5609,51.6055,4770.0
2017-08-31 14:40:00,57.84,57.87,57.82,57.86,8585.0,51.6055,51.6323,51.5876,51.6233,8585.0
2017-08-31 14:50:00,57.87,57.91,57.86,57.91,3650.0,51.6323,51.6679,51.6233,51.6679,3650.0
2017-08-31 15:00:00,57.91,57.91,57.88,57.89,6799.0,51.6679,51.6679,51.6412,51.6501,6799.0
2017-08-31 15:10:00,57.88,57.93,57.84,57.93,28231.0,51.6412,51.6858,51.6055,51.6858,28231.0
2017-08-31 15:20:00,57.93,58.02,57.93,58.02,23861.0,51.6858,51.7661,51.6858,51.7661,23861.0
2017-08-31 15:30:00,58.02,58.03,57.92,57.96,41515.0,51.7661,51.775,51.6769,51.7126,41515.0
2017-08-31 15:40:00,57.96,58.01,57.95,57.97,59003.0,51.7126,51.7572,51.7036,51.7215,59003.0
2017-08-31 15:50:00,57.97,57.98,57.86,57.88,78518.0,51.7215,51.7304,51.6233,51.6412,78518.0
2017-09-01 09:30:00,58.01,58.02,57.94,57.96,7969.0,51.7572,51.7661,51.6947,51.7126,7969.0
2017-09-01 09:40:00,58.01,58.13,57.96,58.12,6909.0,51.7572,51.8642,51.7126,51.8553,6909.0
2017-09-01 09:50:00,58.12,58.22,58.07,58.22,3681.0,51.8553,51.9445,51.8107,51.9445,3681.0
2017-09-01 10:00:00,58.23,58.3,58.11,58.11,22777.0,51.9534,52.0159,51.8464,51.8464,22777.0
2017-09-01 10:10:00,58.12,58.16,58.05,58.05,5070.0,51.8553,51.891,51.7929,51.7929,5070.0
2017-09-01 10:20:00,58.04,58.13,58.03,58.07,4400.0,51.7839,51.8642,51.775,51.8107,4400.0
2017-09-01 10:30:00,58.09,58.09,58.05,58.06,4153.0,51.8285,51.8285,51.7929,51.8018,4153.0
2017-09-01 10:40:00,58.07,58.09,58.06,58.09,2309.0,51.8107,51.8285,51.8018,51.8285,2309.0
2017-09-01 10:50:00,58.11,58.23,58.1,58.22,9601.0,51.8464,51.9534,51.8375,51.9445,9601.0
2017-09-01 11:00:00,58.22,58.35,58.22,58.28,9719.0,51.9445,52.0605,51.9445,51.9981,9719.0
2017-09-01 11:10:00,58.29,58.37,58.27,58.35,4050.0,52.007,52.0784,51.9891,52.0605,4050.0
2017-09-01 11:20:00,58.34,58.35,58.25,58.25,4609.0,52.0516,52.0605,51.9713,51.9713,4609.0
2017-09-01 11:30:00,58.21,58.21,58.14,58.16,9762.0,51.9356,51.9356,51.8731,51.891,9762.0
2017-09-01 11:40:00,58.16,58.19,58.13,58.19,3058.0,51.891,51.9178,51.8642,51.9178,3058.0
2017-09-01 11:50:00,58.17,58.19,58.12,58.12,9549.0,51.8999,51.9178,51.8553,51.8553,9549.0
2017-09-01 12:00:00,58.11,58.14,58.1,58.11,4679.0,51.8464,51.8731,51.8375,51.8464,4679.0
2017-09-01 12:10:00,58.11,58.13,58.11,58.13,1802.0,51.8464,51.8642,51.8464,51.8642,1802.0
2017-09-01 12:20:00,58.12,58.14,58.11,58.14,1000.0,51.8553,51.8731,51.8464,51.8731,1000.0
2017-09-01 12:30:00,58.13,58.15,58.11,58.11,3449.0,51.8642,51.8821,51.8464,51.8464,3449.0
2017-09-01 12:40:00,58.12,58.15,58.11,58.14,1500.0,51.8553,51.8821,51.8464,51.8731,1500.0
2017-09-01 12:50:00,58.13,58.15,58.12,58.13,2414.0,51.8642,51.8821,51.8553,51.8642,2414.0
2017-09-01 13:00:00,58.13,58.14,58.1,58.11,4800.0,51.8642,51.8731,51.8375,51.8464,4800.0
2017-09-01 13:10:00,58.12,58.13,58.11,58.12,2552.0,51.8553,51.8642,51.8464,51.8553,2552.0
2017-09-01 13:20:00,58.13,58.13,58.09,58.11,7761.0,51.8642,51.8642,51.8285,51.8464,7761.0
2017-09-01 13:30:00,58.11,58.14,58.11,58.13,2404.0,51.8464,51.8731,51.8464,51.8642,2404.0
2017-09-01 13:40:00,58.13,58.13,58.1,58.11,3600.0,51.8642,51.8642,51.8375,51.8464,3600.0
2017-09-01 13:50:00,58.1,58.1,58.06,58.07,4565.0,51.8375,51.8375,51.8018,51.8107,4565.0
2017-09-01 14:00:00,58.07,58.08,58.06,58.06,2228.0,51.8107,51.8196,51.8018,51.8018,2228.0
2017-09-01 14:10:00,58.05,58.09,58.05,58.06,3824.0,51.7929,51.8285,51.7929,51.8018,3824.0
2017-09-01 14:20:00,58.07,58.08,58.05,58.05,2341.0,51.8107,51.8196,51.7929,51.7929,2341.0
2017-09-01 14:30:00,58.06,58.06,58.04,58.05,4597.0,51.8018,51.8018,51.7839,51.7929,4597.0
2017-09-01 14:40:00,58.05,58.05,57.96,57.97,7445.0,51.7929,51.7929,51.7126,51.7215,7445.0
2017-09-01 14:50:00,57.98,57.99,57.94,57.96,4974.0,51.7304,51.7393,51.6947,51.7126,4974.0
2017-09-01 15:00:00,57.95,57.98,57.93,57.97,6465.0,51.7036,51.7304,51.6858,51.7215,6465.0
2017-09-01 15:10:00,57.96,58.0,57.95,57.99,5153.0,51.7126,51.7482,51.7036,51.7393,5153.0
2017-09-01 15:20:00,57.99,58.02,57.99,58.01,7126.0,51.7393,51.7661,51.7393,51.7572,7126.0
2017-09-01 15:30:00,58.02,58.02,58.0,58.01,10342.0,51.7661,51.7661,51.7482,51.7572,10342.0
2017-09-01 15:40:00,58.01,58.03,58.0,58.03,19707.0,51.7572,51.775,51.7482,51.775,19707.0
2017-09-01 15:50:00,58.03,58.05,57.92,57.95,47312.0,51.775,51.7929,51.6769,51.7036,47312.0
2017-09-05 09:30:00,57.7,57.83,57.63,57.64,12963.0,51.4806,51.5966,51.4181,51.427,12963.0
2017-09-05 09:40:00,57.64,57.67,57.51,57.61,17393.0,51.427,51.4538,51.3111,51.4003,17393.0
2017-09-05 09:50:00,57.65,57.72,57.65,57.7,4072.0,51.436,51.4984,51.436,51.4806,4072.0
2017-09-05 10:00:00,57.72,57.92,57.66,57.71,23755.0,51.4984,51.6769,51.4449,51.4895,23755.0
2017-09-05 10:10:00,57.71,57.71,57.62,57.68,10195.0,51.4895,51.4895,51.4092,51.4627,10195.0
2017-09-05 10:20:00,57.69,57.69,57.61,57.67,11888.0,51.4717,51.4717,51.4003,51.4538,11888.0
2017-09-05 10:30:00,57.67,57.71,57.66,57.71,13307.0,51.4538,51.4895,51.4449,51.4895,13307.0
2017-09-05 10:40:00,57.69,57.84,57.67,57.81,9636.0,51.4717,51.6055,51.4538,51.5787,9636.0
2017-09-05 10:50:00,57.84,57.84,57.79,57.83,9062.0,51.6055,51.6055,51.5609,51.5966,9062.0
2017-09-05 11:00:00,57.83,57.89,57.79,57.89,9563.0,51.5966,51.6501,51.5609,51.6501,9563.0
2017-09-05 11:10:00,57.9,57.98,57.85,57.95,19537.0,51.659,51.7304,51.6144,51.7036,19537.0
2017-09-05 11:20:00,57.94,57.94,57.83,57.84,13291.0,51.6947,51.6947,51.5966,51.6055,13291.0
2017-09-05 11:30:00,57.83,57.9,57.82,57.86,11359.0,51.5966,51.659,51.5876,51.6233,11359.0
2017-09-05 11:40:00,57.87,57.97,57.87,57.97,8753.0,51.6323,51.7215,51.6323,51.7215,8753.0
2017-09-05 11:50:00,57.97,57.99,57.9,57.96,10431.0,51.7215,51.7393,51.659,51.7126,10431.0
2017-09-05 12:00:00,57.95,57.95,57.86,57.92,51949.0,51.7036,51.7036,51.6233,51.6769,51949.0
2017-09-05 12:10:00,57.91,57.94,57.88,57.89,17375.0,51.6679,51.6947,51.6412,51.6501,17375.0
2017-09-05 12:20:00,57.89,57.9,57.86,57.89,21934.0,51.6501,51.659,51.6233,51.6501,21934.0
2017-09-05 12:30:00,57.89,57.9,57.66,57.66,52365.0,51.6501,51.659,51.4449,51.4449,52365.0
2017-09-05 12:40:00,57.64,57.66,57.54,57.54,7279.0,51.427,51.4449,51.3378,51.3378,7279.0
2017-09-05 12:50:00,57.55,57.56,57.47,57.5,13145.0,51.3467,51.3557,51.2754,51.3021,13145.0
2017-09-05 13:00:00,57.46,57.48,57.4,57.4,6787.0,51.2664,51.2843,51.2129,51.2129,6787.0
2017-09-05 13:10:00,57.38,57.45,57.35,57.44,10321.0,51.1951,51.2575,51.1683,51.2486,10321.0
2017-09-05 13:20:00,57.43,57.45,57.38,57.43,7473.0,51.2397,51.2575,51.1951,51.2397,7473.0
2017-09-05 13:30:00,57.43,57.43,57.27,57.28,14546.0,51.2397,51.2397,51.0969,51.1058,14546.0
2017-09-05 13:40:00,57.3,57.3,57.2,57.23,14265.0,51.1237,51.1237,51.0345,51.0612,14265.0
2017-09-05 13:50:00,57.22,57.23,57.19,57.21,7840.0,51.0523,51.0612,51.0255,51.0434,7840.0
2017-09-05 14:00:00,57.2,57.34,57.19,57.32,11332.0,51.0345,51.1594,51.0255,51.1415,11332.0
2017-09-05 14:10:00,57.32,57.4,57.29,57.4,20223.0,51.1415,51.2129,51.1148,51.2129,20223.0
2017-09-05 14:20:00,57.41,57.51,57.41,57.49,10944.0,51.2218,51.3111,51.2218,51.2932,10944.0
2017-09-05 14:30:00,57.49,57.62,57.48,57.59,26040.0,51.2932,51.4092,51.2843,51.3824,26040.0
2017-09-05 14:40:00,57.58,57.61,57.53,57.55,24619.0,51.3735,51.4003,51.3289,51.3467,24619.0
2017-09-05 14:50:00,57.55,57.56,57.54,57.55,11900.0,51.3467,51.3557,51.3378,51.3467,11900.0
2017-09-05 15:00:00,57.55,57.64,57.55,57.64,52904.0,51.3467,51.427,51.3467,51.427,52904.0
2017-09-05 15:10:00,57.64,57.71,57.63,57.71,30839.0,51.427,51.4895,51.4181,51.4895,30839.0
2017-09-05 15:20:00,57.7,57.72,57.68,57.7,35622.0,51.4806,51.4984,51.4627,51.4806,35622.0
2017-09-05 15:30:00,57.7,57.77,57.69,57.75,39020.0,51.4806,51.543,51.4717,51.5252,39020.0
2017-09-05 15:40:00,57.74,57.76,57.67,57.72,47964.0,51.5163,51.5341,51.4538,51.4984,47964.0
2017-09-05 15:50:00,57.72,57.75,57.68,57.73,105314.0,51.4984,51.5252,51.4627,51.5073,105314.0
2017-09-06 09:30:00,57.96,57.98,57.29,57.64,12292.0,51.7126,51.7304,51.1148,51.427,12292.0
2017-09-06 09:40:00,57.73,57.89,57.71,57.89,10197.0,51.5073,51.6501,51.4895,51.6501,10197.0
2017-09-06 09:50:00,57.9,57.95,57.85,57.91,5650.0,51.659,51.7036,51.6144,51.6679,5650.0
2017-09-06 10:00:00,57.96,58.06,57.95,58.06,10882.0,51.7126,51.8018,51.7036,51.8018,10882.0
2017-09-06 10:10:00,58.06,58.19,58.06,58.18,9670.0,51.8018,51.9178,51.8018,51.9088,9670.0
2017-09-06 10:20:00,58.18,58.18,58.13,58.14,4911.0,51.9088,51.9088,51.8642,51.8731,4911.0
2017-09-06 10:30:00,58.14,58.14,58.05,58.07,10139.0,51.8731,51.8731,51.7929,51.8107,10139.0
2017-09-06 10:40:00,58.07,58.11,57.99,58.1,9448.0,51.8107,51.8464,51.7393,51.8375,9448.0
2017-09-06 10:50:00,58.1,58.11,58.03,58.1,4567.0,51.8375,51.8464,51.775,51.8375,4567.0
2017-09-06 11:00:00,58.09,58.13,58.09,58.09,4152.0,51.8285,51.8642,51.8285,51.8285,4152.0
2017-09-06 11:10:00,58.08,58.12,58.05,58.11,4555.0,51.8196,51.8553,51.7929,51.8464,4555.0
2017-09-06 11:20:00,58.11,58.15,58.09,58.11,6491.0,51.8464,51.8821,51.8285,51.8464,6491.0
2017-09-06 11:30:00,58.11,58.14,58.09,58.11,4045.0,51.8464,51.8731,51.8285,51.8464,4045.0
2017-09-06 11:40:00,58.11,58.15,58.1,58.15,2532.0,51.8464,51.8821,51.8375,51.8821,2532.0
2017-09-06 11:50:00,58.15,58.15,58.1,58.11,4953.0,51.8821,51.8821,51.8375,51.8464,4953.0
2017-09-06 12:00:00,58.1,58.11,58.09,58.1,2414.0,51.8375,51.8464,51.8285,51.8375,2414.0
2017-09-06 12:10:00,58.1,58.12,58.06,58.11,5949.0,51.8375,51.8553,51.8018,51.8464,5949.0
2017-09-06 12:20:00,58.1,58.11,58.08,58.11,1800.0,51.8375,51.8464,51.8196,51.8464,1800.0
2017-09-06 12:30:00,58.09,58.11,58.07,58.09,4270.0,51.8285,51.8464,51.8107,51.8285,4270.0
2017-09-06 12:40:00,58.07,58.08,58.05,58.08,2368.0,51.8107,51.8196,51.7929,51.8196,2368.0
2017-09-06 12:50:00,58.07,58.15,58.07,58.15,4000.0,51.8107,51.8821,51.8107,51.8821,4000.0
2017-09-06 13:00:00,58.14,58.21,58.14,58.17,23920.0,51.8731,51.9356,51.8731,51.8999,23920.0
2017-09-06 13:10:00,58.19,58.2,58.17,58.18,4701.0,51.9178,51.9267,51.8999,51.9088,4701.0
2017-09-06 13:20:00,58.18,58.24,58.18,58.23,2945.0,51.9088,51.9624,51.9088,51.9534,2945.0
2017-09-06 13:30:00,58.23,58.24,58.19,58.21,15719.0,51.9534,51.9624,51.9178,51.9356,15719.0
2017-09-06 13:40:00,58.22,58.24,58.19,58.22,8453.0,51.9445,51.9624,51.9178,51.9445,8453.0
2017-09-06 13:50:00,58.24,58.28,58.23,58.25,9825.0,51.9624,51.9981,51.9534,51.9713,9825.0
2017-09-06 14:00:00,58.25,58.29,58.24,58.29,6583.0,51.9713,52.007,51.9624,52.007,6583.0
2017-09-06 14:10:00,58.3,58.39,58.29,58.35,7868.0,52.0159,52.0962,52.007,52.0605,7868.0
2017-09-06 14:20:00,58.33,58.37,58.28,58.29,5551.0,52.0427,52.0784,51.9981,52.007,5551.0
2017-09-06 14:30:00,58.29,58.29,58.1,58.15,28885.0,52.007,52.007,51.8375,51.8821,28885.0
2017-09-06 14:40:00,58.15,58.16,58.06,58.15,16943.0,51.8821,51.891,51.8018,51.8821,16943.0
2017-09-06 14:50:00,58.15,58.19,58.1,58.1,13184.0,51.8821,51.9178,51.8375,51.8375,13184.0
2017-09-06 15:00:00,58.1,58.13,58.07,58.11,15647.0,51.8375,51.8642,51.8107,51.8464,15647.0
2017-09-06 15:10:00,58.12,58.22,58.12,58.22,10185.0,51.8553,51.9445,51.8553,51.9445,10185.0
2017-09-06 15:20:00,58.23,58.28,58.2,58.23,13012.0,51.9534,51.9981,51.9267,51.9534,13012.0
2017-09-06 15:30:00,58.23,58.24,58.15,58.19,15409.0,51.9534,51.9624,51.8821,51.9178,15409.0
2017-09-06 15:40:00,58.19,58.2,58.13,58.15,20970.0,51.9178,51.9267,51.8642,51.8821,20970.0
2017-09-06 15:50:00,58.14,58.2,58.09,58.19,129674.0,51.8731,51.9267,51.8285,51.9178,129674.0
2017-09-07 09:30:00,58.2,58.26,58.14,58.18,12088.0,51.9267,51.9802,51.8731,51.9088,12088.0
2017-09-07 09:40:00,58.17,58.27,58.09,58.14,8724.0,51.8999,51.9891,51.8285,51.8731,8724.0
2017-09-07 09:50:00,58.13,58.15,58.0,58.0,11032.0,51.8642,51.8821,51.7482,51.7482,11032.0
2017-09-07 10:00:00,58.02,58.02,57.88,57.91,5398.0,51.7661,51.7661,51.6412,51.6679,5398.0
2017-09-07 10:10:00,57.89,57.89,57.75,57.76,4888.0,51.6501,51.6501,51.5252,51.5341,4888.0
2017-09-07 10:20:00,57.76,57.76,57.67,57.67,2556.0,51.5341,51.5341,51.4538,51.4538,2556.0
2017-09-07 10:30:00,57.66,57.67,57.56,57.57,10557.0,51.4449,51.4538,51.3557,51.3646,10557.0
2017-09-07 10:40:00,57.57,57.67,57.55,57.66,7035.0,51.3646,51.4538,51.3467,51.4449,7035.0
2017-09-07 10:50:00,57.65,57.74,57.65,57.68,11543.0,51.436,51.5163,51.436,51.4627,11543.0
2017-09-07 11:00:00,57.68,57.76,57.68,57.72,6314.0,51.4627,51.5341,51.4627,51.4984,6314.0
2017-09-07 11:10:00,57.71,57.78,57.69,57.73,5096.0,51.4895,51.552,51.4717,51.5073,5096.0
2017-09-07 11:20:00,57.7,57.78,57.69,57.72,7837.0,51.4806,51.552,51.4717,51.4984,7837.0
2017-09-07 11:30:00,57.71,57.74,57.68,57.7,6628.0,51.4895,51.5163,51.4627,51.4806,6628.0
2017-09-07 11:40:00,57.7,57.72,57.65,57.66,6372.0,51.4806,51.4984,51.436,51.4449,6372.0
2017-09-07 11:50:00,57.61,57.69,57.59,57.61,3739.0,51.4003,51.4717,51.3824,51.4003,3739.0
2017-09-07 12:00:00,57.62,57.69,57.6,57.64,16337.0,51.4092,51.4717,51.3914,51.427,16337.0
2017-09-07 12:10:00,57.65,57.69,57.65,57.69,3820.0,51.436,51.4717,51.436,51.4717,3820.0
2017-09-07 12:20:00,57.67,57.73,57.63,57.7,7766.0,51.4538,51.5073,51.4181,51.4806,7766.0
2017-09-07 12:30:00,57.68,57.72,57.65,57.65,6517.0,51.4627,51.4984,51.436,51.436,6517.0
2017-09-07 12:40:00,57.63,57.74,57.62,57.73,12537.0,51.4181,51.5163,51.4092,51.5073,12537.0
2017-09-07 12:50:00,57.74,57.78,57.71,57.78,7100.0,51.5163,51.552,51.4895,51.552,7100.0
2017-09-07 13:00:00,57.76,57.78,57.72,57.74,13118.0,51.5341,51.552,51.4984,51.5163,13118.0
2017-09-07 13:10:00,57.73,57.77,57.7,57.72,9431.0,51.5073,51.543,51.4806,51.4984,9431.0
2017-09-07 13:20:00,57.69,57.7,57.66,57.69,9278.0,51.4717,51.4806,51.4449,51.4717,9278.0
2017-09-07 13:30:00,57.68,57.7,57.67,57.69,6525.0,51.4627,51.4806,51.4538,51.4717,6525.0
2017-09-07 13:40:00,57.69,57.74,57.68,57.73,6872.0,51.4717,51.5163,51.4627,51.5073,6872.0
2017-09-07 13:50:00,57.72,57.78,57.68,57.78,9203.0,51.4984,51.552,51.4627,51.552,9203.0
2017-09-07 14:00:00,57.79,57.79,57.77,57.79,3486.0,51.5609,51.5609,51.543,51.5609,3486.0
2017-09-07 14:10:00,57.79,57.81,57.76,57.81,10892.0,51.5609,51.5787,51.5341,51.5787,10892.0
2017-09-07 14:20:00,57.8,57.87,57.8,57.82,7476.0,51.5698,51.6323,51.5698,51.5876,7476.0
2017-09-07 14:30:00,57.82,57.82,57.74,57.74,6005.0,51.5876,51.5876,51.5163,51.5163,6005.0
2017-09-07 14:40:00,57.73,57.74,57.63,57.64,8336.0,51.5073,51.5163,51.4181,51.427,8336.0
2017-09-07 14:50:00,57.63,57.67,57.61,57.64,5761.0,51.4181,51.4538,51.4003,51.427,5761.0
2017-09-07 15:00:00,57.64,57.71,57.63,57.7,7683.0,51.427,51.4895,51.4181,51.4806,7683.0
2017-09-07 15:10:00,57.71,57.74,57.7,57.72,9663.0,51.4895,51.5163,51.4806,51.4984,9663.0
2017-09-07 15:20:00,57.72,57.73,57.61,57.62,13871.0,51.4984,51.5073,51.4003,51.4092,13871.0
2017-09-07 15:30:00,57.63,57.7,57.62,57.7,35586.0,51.4181,51.4806,51.4092,51.4806,35586.0
2017-09-07 15:40:00,57.7,57.73,57.66,57.72,33298.0,51.4806,51.5073,51.4449,51.4984,33298.0
2017-09-07 15:50:00,57.72,57.74,57.66,57.68,62587.0,51.4984,51.5163,51.4449,51.4627,62587.0
2017-09-08 09:30:00,57.59,57.9,57.52,57.9,7955.0,51.3824,51.659,51.32,51.659,7955.0
2017-09-08 09:40:00,57.86,57.9,57.74,57.89,5212.0,51.6233,51.659,51.5163,51.6501,5212.0
2017-09-08 09:50:00,57.9,58.22,57.77,58.22,14465.0,51.659,51.9445,51.543,51.9445,14465.0
2017-09-08 10:00:00,58.26,58.45,58.21,58.31,30996.0,51.9802,52.1497,51.9356,52.0248,30996.0
2017-09-08 10:10:00,58.31,58.52,58.29,58.52,13242.0,52.0248,52.2122,52.007,52.2122,13242.0
2017-09-08 10:20:00,58.53,58.53,58.36,58.51,28391.0,52.2211,52.2211,52.0694,52.2033,28391.0
2017-09-08 10:30:00,58.49,58.76,58.47,58.64,65217.0,52.1854,52.4263,52.1676,52.3193,65217.0
2017-09-08 10:40:00,58.66,58.9,58.65,58.87,32150.0,52.3371,52.5512,52.3282,52.5245,32150.0
2017-09-08 10:50:00,58.89,58.94,58.82,58.9,18955.0,52.5423,52.5869,52.4799,52.5512,18955.0
2017-09-08 11:00:00,58.93,59.15,58.92,59.11,20820.0,52.578,52.7743,52.5691,52.7386,20820.0
2017-09-08 11:10:00,59.1,59.11,58.98,59.11,38069.0,52.7297,52.7386,52.6226,52.7386,38069.0
2017-09-08 11:20:00,59.13,59.34,59.13,59.31,20426.0,52.7564,52.9438,52.7564,52.917,20426.0
2017-09-08 11:30:00,59.3,59.49,59.3,59.39,17044.0,52.9081,53.0776,52.9081,52.9884,17044.0
2017-09-08 11:40:00,59.39,59.6,59.39,59.52,35950.0,52.9884,53.1758,52.9884,53.1044,35950.0
2017-09-08 11:50:00,59.55,59.59,59.46,59.46,15335.0,53.1312,53.1669,53.0509,53.0509,15335.0
2017-09-08 12:00:00,59.48,59.51,59.35,59.5,18274.0,53.0687,53.0955,52.9527,53.0866,18274.0
2017-09-08 12:10:00,59.49,59.62,59.43,59.61,29958.0,53.0776,53.1936,53.0241,53.1847,29958.0
2017-09-08 12:20:00,59.59,59.67,59.59,59.64,8741.0,53.1669,53.2382,53.1669,53.2115,8741.0
2017-09-08 12:30:00,59.65,59.92,59.65,59.85,56371.0,53.2204,53.4613,53.2204,53.3988,56371.0
2017-09-08 12:40:00,59.84,59.84,59.77,59.8,5400.0,53.3899,53.3899,53.3275,53.3542,5400.0
2017-09-08 12:50:00,59.79,59.85,59.79,59.83,9050.0,53.3453,53.3988,53.3453,53.381,9050.0
2017-09-08 13:00:00,59.83,59.84,59.75,59.75,6908.0,53.381,53.3899,53.3096,53.3096,6908.0
2017-09-08 13:10:00,59.77,59.77,59.62,59.65,11129.0,53.3275,53.3275,53.1936,53.2204,11129.0
2017-09-08 13:20:00,59.66,59.66,59.57,59.57,4789.0,53.2293,53.2293,53.149,53.149,4789.0
2017-09-08 13:30:00,59.57,59.6,59.56,59.59,5867.0,53.149,53.1758,53.1401,53.1669,5867.0
2017-09-08 13:40:00,59.6,59.6,59.47,59.47,7660.0,53.1758,53.1758,53.0598,53.0598,7660.0
2017-09-08 13:50:00,59.48,59.49,59.31,59.31,22917.0,53.0687,53.0776,52.917,52.917,22917.0
2017-09-08 14:00:00,59.31,59.37,59.31,59.37,12032.0,52.917,52.9706,52.917,52.9706,12032.0
2017-09-08 14:10:00,59.37,59.44,59.31,59.36,14027.0,52.9706,53.033,52.917,52.9616,14027.0
2017-09-08 14:20:00,59.38,59.59,59.38,59.57,12334.0,52.9795,53.1669,52.9795,53.149,12334.0
2017-09-08 14:30:00,59.55,59.57,59.52,59.53,10286.0,53.1312,53.149,53.1044,53.1133,10286.0
2017-09-08 14:40:00,59.52,59.61,59.49,59.58,28046.0,53.1044,53.1847,53.0776,53.1579,28046.0
2017-09-08 14:50:00,59.56,59.67,59.55,59.65,17960.0,53.1401,53.2382,53.1312,53.2204,17960.0
2017-09-08 15:00:00,59.65,59.67,59.55,59.64,51082.0,53.2204,53.2382,53.1312,53.2115,51082.0
2017-09-08 15:10:00,59.64,59.64,59.51,59.57,28833.0,53.2115,53.2115,53.0955,53.149,28833.0
2017-09-08 15:20:00,59.56,59.74,59.56,59.64,35061.0,53.1401,53.3007,53.1401,53.2115,35061.0
2017-09-08 15:30:00,59.65,59.76,59.64,59.67,54022.0,53.2204,53.3185,53.2115,53.2382,54022.0
2017-09-08 15:40:00,59.67,59.79,59.61,59.64,108676.0,53.2382,53.3453,53.1847,53.2115,108676.0
2017-09-08 15:50:00,59.63,59.76,59.62,59.68,173835.0,53.2025,53.3185,53.1936,53.2472,173835.0
2017-09-11 09:30:00,59.5,60.14,59.19,59.73,75496.0,53.0866,53.6576,52.81,53.2918,75496.0
2017-09-11 09:40:00,59.8,59.82,59.27,59.61,20711.0,53.3542,53.3721,52.8813,53.1847,20711.0
2017-09-11 09:50:00,59.69,60.02,59.5,59.64,33746.0,53.2561,53.5505,53.0866,53.2115,33746.0
2017-09-11 10:00:00,59.65,59.86,59.62,59.86,29116.0,53.2204,53.4078,53.1936,53.4078,29116.0
2017-09-11 10:10:00,59.85,60.09,59.83,60.07,30799.0,53.3988,53.613,53.381,53.5951,30799.0
2017-09-11 10:20:00,60.07,60.22,60.06,60.19,22000.0,53.5951,53.7289,53.5862,53.7022,22000.0
2017-09-11 10:30:00,60.2,60.33,60.13,60.14,30391.0,53.7111,53.8271,53.6486,53.6576,30391.0
2017-09-11 10:40:00,60.14,60.23,60.1,60.22,40050.0,53.6576,53.7379,53.6219,53.7289,40050.0
2017-09-11 10:50:00,60.22,60.32,60.11,60.27,59275.0,53.7289,53.8182,53.6308,53.7736,59275.0
2017-09-11 11:00:00,60.27,60.27,60.06,60.1,11235.0,53.7736,53.7736,53.5862,53.6219,11235.0
2017-09-11 11:10:00,60.07,60.07,59.8,59.84,19379.0,53.5951,53.5951,53.3542,53.3899,19379.0
2017-09-11 11:20:00,59.82,59.86,59.58,59.58,23472.0,53.3721,53.4078,53.1579,53.1579,23472.0
2017-09-11 11:30:00,59.61,59.67,59.52,59.52,40494.0,53.1847,53.2382,53.1044,53.1044,40494.0
2017-09-11 11:40:00,59.54,59.66,59.52,59.66,11152.0,53.1222,53.2293,53.1044,53.2293,11152.0
2017-09-11 11:50:00,59.64,59.71,59.59,59.68,15248.0,53.2115,53.2739,53.1669,53.2472,15248.0
2017-09-11 12:00:00,59.67,59.69,59.53,59.54,16836.0,53.2382,53.2561,53.1133,53.1222,16836.0
2017-09-11 12:10:00,59.54,59.6,59.49,59.53,23435.0,53.1222,53.1758,53.0776,53.1133,23435.0
2017-09-11 12:20:00,59.54,59.83,59.53,59.79,12290.0,53.1222,53.381,53.1133,53.3453,12290.0
2017-09-11 12:30:00,59.79,59.85,59.73,59.79,29239.0,53.3453,53.3988,53.2918,53.3453,29239.0
2017-09-11 12:40:00,59.8,59.91,59.78,59.85,13129.0,53.3542,53.4524,53.3364,53.3988,13129.0
2017-09-11 12:50:00,59.84,59.91,59.84,59.86,17393.0,53.3899,53.4524,53.3899,53.4078,17393.0
2017-09-11 13:00:00,59.87,59.95,59.86,59.93,8000.0,53.4167,53.4881,53.4078,53.4702,8000.0
2017-09-11 13:10:00,59.96,60.04,59.96,59.97,10249.0,53.497,53.5684,53.497,53.5059,10249.0
2017-09-11 13:20:00,59.96,59.98,59.9,59.91,7828.0,53.497,53.5148,53.4434,53.4524,7828.0
2017-09-11 13:30:00,59.91,59.95,59.85,59.88,26997.0,53.4524,53.4881,53.3988,53.4256,26997.0
2017-09-11 13:40:00,59.87,59.89,59.82,59.89,15817.0,53.4167,53.4345,53.3721,53.4345,15817.0
2017-09-11 13:50:00,59.9,60.0,59.89,59.97,18347.0,53.4434,53.5327,53.4345,53.5059,18347.0
2017-09-11 14:00:00,59.98,60.0,59.92,59.93,9278.0,53.5148,53.5327,53.4613,53.4702,9278.0
2017-09-11 14:10:00,59.95,59.95,59.86,59.86,11111.0,53.4881,53.4881,53.4078,53.4078,11111.0
2017-09-11 14:20:00,59.85,59.85,59.73,59.75,15565.0,53.3988,53.3988,53.2918,53.3096,15565.0
2017-09-11 14:30:00,59.75,59.87,59.74,59.87,9379.0,53.3096,53.4167,53.3007,53.4167,9379.0
2017-09-11 14:40:00,59.88,59.94,59.88,59.91,16034.0,53.4256,53.4791,53.4256,53.4524,16034.0
2017-09-11 14:50:00,59.93,59.97,59.89,59.91,21099.0,53.4702,53.5059,53.4345,53.4524,21099.0
2017-09-11 15:00:00,59.91,60.03,59.88,59.94,28992.0,53.4524,53.5594,53.4256,53.4791,28992.0
2017-09-11 15:10:00,59.94,60.03,59.94,60.01,21790.0,53.4791,53.5594,53.4791,53.5416,21790.0
2017-09-11 15:20:00,60.01,60.01,59.89,59.94,29465.0,53.5416,53.5416,53.4345,53.4791,29465.0
2017-09-11 15:30:00,59.94,60.01,59.89,59.94,32802.0,53.4791,53.5416,53.4345,53.4791,32802.0
2017-09-11 15:40:00,59.95,60.02,59.91,60.02,52396.0,53.4881,53.5505,53.4524,53.5505,52396.0
2017-09-11 15:50:00,60.01,60.04,60.0,60.04,158925.0,53.5416,53.5684,53.5327,53.5684,158925.0
2017-09-12 09:30:00,60.13,61.44,59.9,60.17,35067.0,53.6486,54.8174,53.4434,53.6843,35067.0
2017-09-12 09:40:00,60.09,60.2,59.87,59.92,60604.0,53.613,53.7111,53.4167,53.4613,60604.0
2017-09-12 09:50:00,59.92,59.94,59.41,59.86,31406.0,53.4613,53.4791,53.0063,53.4078,31406.0
2017-09-12 10:00:00,59.87,59.99,59.71,59.8,18211.0,53.4167,53.5237,53.2739,53.3542,18211.0
2017-09-12 10:10:00,59.8,59.92,59.78,59.86,30116.0,53.3542,53.4613,53.3364,53.4078,30116.0
2017-09-12 10:20:00,59.85,59.89,59.82,59.89,11084.0,53.3988,53.4345,53.3721,53.4345,11084.0
2017-09-12 10:30:00,59.87,59.9,59.64,59.65,20415.0,53.4167,53.4434,53.2115,53.2204,20415.0
2017-09-12 10:40:00,59.65,59.66,59.58,59.66,22797.0,53.2204,53.2293,53.1579,53.2293,22797.0
2017-09-12 10:50:00,59.66,59.72,59.65,59.69,9382.0,53.2293,53.2828,53.2204,53.2561,9382.0
2017-09-12 11:00:00,59.69,59.71,59.67,59.69,14323.0,53.2561,53.2739,53.2382,53.2561,14323.0
2017-09-12 11:10:00,59.7,59.73,59.6,59.63,14021.0,53.265,53.2918,53.1758,53.2025,14021.0
2017-09-12 11:20:00,59.63,59.69,59.59,59.61,12443.0,53.2025,53.2561,53.1669,53.1847,12443.0
2017-09-12 11:30:00,59.62,59.8,59.61,59.78,6163.0,53.1936,53.3542,53.1847,53.3364,6163.0
2017-09-12 11:40:00,59.77,59.92,59.77,59.89,8146.0,53.3275,53.4613,53.3275,53.4345,8146.0
2017-09-12 11:50:00,59.94,59.98,59.9,59.94,6900.0,53.4791,53.5148,53.4434,53.4791,6900.0
2017-09-12 12:00:00,59.95,59.95,59.85,59.85,4728.0,53.4881,53.4881,53.3988,53.3988,4728.0
2017-09-12 12:10:00,59.87,59.9,59.84,59.9,8235.0,53.4167,53.4434,53.3899,53.4434,8235.0
2017-09-12 12:20:00,59.89,59.9,59.83,59.84,6450.0,53.4345,53.4434,53.381,53.3899,6450.0
2017-09-12 12:30:00,59.85,59.87,59.8,59.8,6099.0,53.3988,53.4167,53.3542,53.3542,6099.0
2017-09-12 12:40:00,59.79,59.86,59.78,59.86,5486.0,53.3453,53.4078,53.3364,53.4078,5486.0
2017-09-12 12:50:00,59.86,59.89,59.84,59.88,8570.0,53.4078,53.4345,53.3899,53.4256,8570.0
2017-09-12 13:00:00,59.88,59.91,59.86,59.87,10664.0,53.4256,53.4524,53.4078,53.4167,10664.0
2017-09-12 13:10:00,59.86,59.95,59.86,59.95,5200.0,53.4078,53.4881,53.4078,53.4881,5200.0
2017-09-12 13:20:00,59.93,59.97,59.92,59.97,7625.0,53.4702,53.5059,53.4613,53.5059,7625.0
2017-09-12 13:30:00,59.98,59.98,59.91,59.94,5432.0,53.5148,53.5148,53.4524,53.4791,5432.0
2017-09-12 13:40:00,59.92,59.95,59.92,59.94,6145.0,53.4613,53.4881,53.4613,53.4791,6145.0
2017-09-12 13:50:00,59.94,60.04,59.92,60.04,10630.0,53.4791,53.5684,53.4613,53.5684,10630.0
2017-09-12 14:00:00,60.04,60.04,59.89,59.92,5591.0,53.5684,53.5684,53.4345,53.4613,5591.0
2017-09-12 14:10:00,59.92,60.0,59.92,60.0,5633.0,53.4613,53.5327,53.4613,53.5327,5633.0
2017-09-12 14:20:00,59.99,60.05,59.99,60.05,2991.0,53.5237,53.5773,53.5237,53.5773,2991.0
2017-09-12 14:30:00,60.06,60.09,60.05,60.07,5531.0,53.5862,53.613,53.5773,53.5951,5531.0
2017-09-12 14:40:00,60.08,60.11,60.06,60.07,6227.0,53.604,53.6308,53.5862,53.5951,6227.0
2017-09-12 14:50:00,60.07,60.13,60.07,60.13,5039.0,53.5951,53.6486,53.5951,53.6486,5039.0
2017-09-12 15:00:00,60.14,60.17,60.13,60.16,5717.0,53.6576,53.6843,53.6486,53.6754,5717.0
2017-09-12 15:10:00,60.17,60.21,60.16,60.2,8015.0,53.6843,53.72,53.6754,53.7111,8015.0
2017-09-12 15:20:00,60.2,60.21,60.19,60.21,9285.0,53.7111,53.72,53.7022,53.72,9285.0
2017-09-12 15:30:00,60.21,60.29,60.2,60.27,29394.0,53.72,53.7914,53.7111,53.7736,29394.0
2017-09-12 15:40:00,60.27,60.28,60.25,60.26,52662.0,53.7736,53.7825,53.7557,53.7646,52662.0
2017-09-12 15:50:00,60.26,60.31,60.25,60.31,103792.0,53.7646,53.8092,53.7557,53.8092,103792.0
2017-09-13 09:30:00,60.18,60.3,59.65,59.72,217046.0,53.6933,53.8003,53.2204,53.2828,217046.0
2017-09-13 09:40:00,59.75,59.75,59.39,59.47,16403.0,53.3096,53.3096,52.9884,53.0598,16403.0
2017-09-13 09:50:00,59.54,59.61,59.38,59.39,11000.0,53.1222,53.1847,52.9795,52.9884,11000.0
2017-09-13 10:00:00,59.37,59.57,59.28,59.52,26992.0,52.9706,53.149,52.8903,53.1044,26992.0
2017-09-13 10:10:00,59.5,59.64,59.5,59.61,7411.0,53.0866,53.2115,53.0866,53.1847,7411.0
2017-09-13 10:20:00,59.62,59.76,59.58,59.73,8700.0,53.1936,53.3185,53.1579,53.2918,8700.0
2017-09-13 10:30:00,59.75,59.92,59.72,59.91,22248.0,53.3096,53.4613,53.2828,53.4524,22248.0
2017-09-13 10:40:00,59.93,59.97,59.91,59.97,9209.0,53.4702,53.5059,53.4524,53.5059,9209.0
2017-09-13 10:50:00,59.97,60.01,59.91,59.97,14213.0,53.5059,53.5416,53.4524,53.5059,14213.0
2017-09-13 11:00:00,60.01,60.01,59.92,59.94,12886.0,53.5416,53.5416,53.4613,53.4791,12886.0
2017-09-13 11:10:00,59.94,60.02,59.93,59.99,3615.0,53.4791,53.5505,53.4702,53.5237,3615.0
2017-09-13 11:20:00,60.0,60.0,59.86,59.9,8880.0,53.5327,53.5327,53.4078,53.4434,8880.0
2017-09-13 11:30:00,59.89,59.9,59.86,59.89,2435.0,53.4345,53.4434,53.4078,53.4345,2435.0
2017-09-13 11:40:00,59.88,59.89,59.81,59.85,3402.0,53.4256,53.4345,53.3631,53.3988,3402.0
2017-09-13 11:50:00,59.85,59.86,59.8,59.83,6702.0,53.3988,53.4078,53.3542,53.381,6702.0
2017-09-13 12:00:00,59.8,59.81,59.71,59.72,4362.0,53.3542,53.3631,53.2739,53.2828,4362.0
2017-09-13 12:10:00,59.73,59.87,59.72,59.87,7677.0,53.2918,53.4167,53.2828,53.4167,7677.0
2017-09-13 12:20:00,59.85,59.9,59.85,59.88,5930.0,53.3988,53.4434,53.3988,53.4256,5930.0
2017-09-13 12:30:00,59.87,59.87,59.8,59.84,41801.0,53.4167,53.4167,53.3542,53.3899,41801.0
2017-09-13 12:40:00,59.89,59.9,59.84,59.84,9186.0,53.4345,53.4434,53.3899,53.3899,9186.0
2017-09-13 12:50:00,59.85,59.86,59.81,59.84,4879.0,53.3988,53.4078,53.3631,53.3899,4879.0
2017-09-13 13:00:00,59.84,59.88,59.83,59.85,5427.0,53.3899,53.4256,53.381,53.3988,5427.0
2017-09-13 13:10:00,59.87,59.88,59.82,59.84,3366.0,53.4167,53.4256,53.3721,53.3899,3366.0
2017-09-13 13:20:00,59.82,59.82,59.78,59.79,9670.0,53.3721,53.3721,53.3364,53.3453,9670.0
2017-09-13 13:30:00,59.77,59.79,59.73,59.75,13141.0,53.3275,53.3453,53.2918,53.3096,13141.0
2017-09-13 13:40:00,59.75,59.77,59.72,59.73,11517.0,53.3096,53.3275,53.2828,53.2918,11517.0
2017-09-13 13:50:00,59.74,59.75,59.71,59.71,7997.0,53.3007,53.3096,53.2739,53.2739,7997.0
2017-09-13 14:00:00,59.71,59.76,59.7,59.76,4101.0,53.2739,53.3185,53.265,53.3185,4101.0
2017-09-13 14:10:00,59.75,59.83,59.73,59.8,10241.0,53.3096,53.381,53.2918,53.3542,10241.0
2017-09-13 14:20:00,59.8,59.8,59.76,59.77,5737.0,53.3542,53.3542,53.3185,53.3275,5737.0
2017-09-13 14:30:00,59.76,59.85,59.76,59.84,16845.0,53.3185,53.3988,53.3185,53.3899,16845.0
2017-09-13 14:40:00,59.84,59.84,59.82,59.82,8193.0,53.3899,53.3899,53.3721,53.3721,8193.0
2017-09-13 14:50:00,59.83,59.96,59.82,59.96,27039.0,53.381,53.497,53.3721,53.497,27039.0
2017-09-13 15:00:00,59.95,59.98,59.91,59.98,6572.0,53.4881,53.5148,53.4524,53.5148,6572.0
2017-09-13 15:10:00,59.98,60.03,59.97,60.0,24956.0,53.5148,53.5594,53.5059,53.5327,24956.0
2017-09-13 15:20:00,60.0,60.02,59.98,59.99,10226.0,53.5327,53.5505,53.5148,53.5237,10226.0
2017-09-13 15:30:00,59.98,60.02,59.98,59.99,14549.0,53.5148,53.5505,53.5148,53.5237,14549.0
2017-09-13 15:40:00,59.99,60.0,59.91,59.94,32295.0,53.5237,53.5327,53.4524,53.4791,32295.0
2017-09-13 15:50:00,59.94,60.01,59.93,59.98,65166.0,53.4791,53.5416,53.4702,53.5148,65166.0
2017-09-14 09:30:00,60.02,60.04,59.64,59.99,18158.0,53.5505,53.5684,53.2115,53.5237,18158.0
2017-09-14 09:40:00,59.99,60.19,59.9,59.99,40761.0,53.5237,53.7022,53.4434,53.5237,40761.0
2017-09-14 09:50:00,59.99,60.13,59.95,60.04,9321.0,53.5237,53.6486,53.4881,53.5684,9321.0
2017-09-14 10:00:00,60.05,60.07,59.96,59.97,12478.0,53.5773,53.5951,53.497,53.5059,12478.0
2017-09-14 10:10:00,59.97,60.02,59.95,59.96,11014.0,53.5059,53.5505,53.4881,53.497,11014.0
2017-09-14 10:20:00,59.95,59.98,59.84,59.96,19300.0,53.4881,53.5148,53.3899,53.497,19300.0
2017-09-14 10:30:00,59.96,60.0,59.9,59.93,19845.0,53.497,53.5327,53.4434,53.4702,19845.0
2017-09-14 10:40:00,59.91,59.91,59.75,59.78,7100.0,53.4524,53.4524,53.3096,53.3364,7100.0
2017-09-14 10:50:00,59.82,59.83,59.7,59.7,11197.0,53.3721,53.381,53.265,53.265,11197.0
2017-09-14 11:00:00,59.71,59.81,59.71,59.79,33068.0,53.2739,53.3631,53.2739,53.3453,33068.0
2017-09-14 11:10:00,59.79,59.84,59.73,59.77,10084.0,53.3453,53.3899,53.2918,53.3275,10084.0
2017-09-14 11:20:00,59.8,59.94,59.77,59.94,8371.0,53.3542,53.4791,53.3275,53.4791,8371.0
2017-09-14 11:30:00,59.94,59.98,59.84,59.84,16821.0,53.4791,53.5148,53.3899,53.3899,16821.0
2017-09-14 11:40:00,59.86,59.9,59.84,59.85,7751.0,53.4078,53.4434,53.3899,53.3988,7751.0
2017-09-14 11:50:00,59.86,59.98,59.86,59.96,9754.0,53.4078,53.5148,53.4078,53.497,9754.0
2017-09-14 12:00:00,59.95,59.95,59.89,59.91,15759.0,53.4881,53.4881,53.4345,53.4524,15759.0
2017-09-14 12:10:00,59.89,59.95,59.83,59.93,5975.0,53.4345,53.4881,53.381,53.4702,5975.0
2017-09-14 12:20:00,59.94,59.97,59.93,59.95,3787.0,53.4791,53.5059,53.4702,53.4881,3787.0
2017-09-14 12:30:00,59.97,59.97,59.91,59.92,4708.0,53.5059,53.5059,53.4524,53.4613,4708.0
2017-09-14 12:40:00,59.92,59.94,59.89,59.93,47800.0,53.4613,53.4791,53.4345,53.4702,47800.0
2017-09-14 12:50:00,59.93,59.95,59.9,59.91,4779.0,53.4702,53.4881,53.4434,53.4524,4779.0
2017-09-14 13:00:00,59.91,59.95,59.88,59.88,14511.0,53.4524,53.4881,53.4256,53.4256,14511.0
2017-09-14 13:10:00,59.89,59.97,59.81,59.96,21675.0,53.4345,53.5059,53.3631,53.497,21675.0
2017-09-14 13:20:00,59.95,59.99,59.89,59.94,8721.0,53.4881,53.5237,53.4345,53.4791,8721.0
2017-09-14 13:30:00,59.97,59.97,59.89,59.9,3608.0,53.5059,53.5059,53.4345,53.4434,3608.0
2017-09-14 13:40:00,59.89,59.93,59.85,59.85,10487.0,53.4345,53.4702,53.3988,53.3988,10487.0
2017-09-14 13:50:00,59.86,59.9,59.86,59.88,8507.0,53.4078,53.4434,53.4078,53.4256,8507.0
2017-09-14 14:00:00,59.87,59.89,59.82,59.82,5069.0,53.4167,53.4345,53.3721,53.3721,5069.0
2017-09-14 14:10:00,59.85,59.85,59.78,59.79,5335.0,53.3988,53.3988,53.3364,53.3453,5335.0
2017-09-14 14:20:00,59.8,59.82,59.78,59.78,5440.0,53.3542,53.3721,53.3364,53.3364,5440.0
2017-09-14 14:30:00,59.79,59.85,59.79,59.82,5404.0,53.3453,53.3988,53.3453,53.3721,5404.0
2017-09-14 14:40:00,59.83,59.94,59.82,59.94,21836.0,53.381,53.4791,53.3721,53.4791,21836.0
2017-09-14 14:50:00,59.94,59.94,59.89,59.91,6270.0,53.4791,53.4791,53.4345,53.4524,6270.0
2017-09-14 15:00:00,59.91,59.98,59.9,59.98,14608.0,53.4524,53.5148,53.4434,53.5148,14608.0
2017-09-14 15:10:00,59.97,60.06,59.97,60.03,15989.0,53.5059,53.5862,53.5059,53.5594,15989.0
2017-09-14 15:20:00,60.03,60.03,59.94,59.99,42983.0,53.5594,53.5594,53.4791,53.5237,42983.0
2017-09-14 15:30:00,59.99,60.05,59.99,60.02,18591.0,53.5237,53.5773,53.5237,53.5505,18591.0
2017-09-14 15:40:00,60.03,60.06,60.02,60.03,29799.0,53.5594,53.5862,53.5505,53.5594,29799.0
2017-09-14 15:50:00,60.04,60.05,60.0,60.03,108353.0,53.5684,53.5773,53.5327,53.5594,108353.0
2017-09-15 09:30:00,59.94,60.43,59.92,60.43,187798.0,53.4791,53.9163,53.4613,53.9163,187798.0
2017-09-15 09:40:00,60.41,60.52,60.17,60.3,13760.0,53.8985,53.9966,53.6843,53.8003,13760.0
2017-09-15 09:50:00,60.29,60.29,59.86,59.87,27213.0,53.7914,53.7914,53.4078,53.4167,27213.0
2017-09-15 10:00:00,59.92,60.06,59.75,60.04,12834.0,53.4613,53.5862,53.3096,53.5684,12834.0
2017-09-15 10:10:00,60.02,60.19,59.98,60.17,12794.0,53.5505,53.7022,53.5148,53.6843,12794.0
2017-09-15 10:20:00,60.15,60.28,60.15,60.21,14919.0,53.6665,53.7825,53.6665,53.72,14919.0
2017-09-15 10:30:00,60.21,60.27,60.07,60.11,17922.0,53.72,53.7736,53.5951,53.6308,17922.0
2017-09-15 10:40:00,60.1,60.32,60.1,60.32,18942.0,53.6219,53.8182,53.6219,53.8182,18942.0
2017-09-15 10:50:00,60.3,60.32,60.2,60.21,9507.0,53.8003,53.8182,53.7111,53.72,9507.0
2017-09-15 11:00:00,60.2,60.34,60.18,60.33,13910.0,53.7111,53.836,53.6933,53.8271,13910.0
2017-09-15 11:10:00,60.35,60.35,60.29,60.34,12261.0,53.8449,53.8449,53.7914,53.836,12261.0
2017-09-15 11:20:00,60.34,60.43,60.33,60.42,10555.0,53.836,53.9163,53.8271,53.9074,10555.0
2017-09-15 11:30:00,60.43,60.51,60.43,60.49,21744.0,53.9163,53.9877,53.9163,53.9698,21744.0
2017-09-15 11:40:00,60.48,60.56,60.42,60.43,18463.0,53.9609,54.0323,53.9074,53.9163,18463.0
2017-09-15 11:50:00,60.43,60.51,60.35,60.37,24893.0,53.9163,53.9877,53.8449,53.8628,24893.0
2017-09-15 12:00:00,60.35,60.36,60.08,60.09,21660.0,53.8449,53.8539,53.604,53.613,21660.0
2017-09-15 12:10:00,60.11,60.24,60.0,60.24,28590.0,53.6308,53.7468,53.5327,53.7468,28590.0
2017-09-15 12:20:00,60.23,60.38,60.23,60.32,36767.0,53.7379,53.8717,53.7379,53.8182,36767.0
2017-09-15 12:30:00,60.3,60.36,60.26,60.33,20215.0,53.8003,53.8539,53.7646,53.8271,20215.0
2017-09-15 12:40:00,60.34,60.38,60.3,60.35,21486.0,53.836,53.8717,53.8003,53.8449,21486.0
2017-09-15 12:50:00,60.32,60.35,60.32,60.34,4800.0,53.8182,53.8449,53.8182,53.836,4800.0
2017-09-15 13:00:00,60.34,60.37,60.33,60.35,6792.0,53.836,53.8628,53.8271,53.8449,6792.0
2017-09-15 13:10:00,60.35,60.35,60.33,60.33,2267.0,53.8449,53.8449,53.8271,53.8271,2267.0
2017-09-15 13:20:00,60.33,60.35,60.29,60.31,7400.0,53.8271,53.8449,53.7914,53.8092,7400.0
2017-09-15 13:30:00,60.31,60.35,60.29,60.3,3640.0,53.8092,53.8449,53.7914,53.8003,3640.0
2017-09-15 13:40:00,60.28,60.31,60.27,60.31,6703.0,53.7825,53.8092,53.7736,53.8092,6703.0
2017-09-15 13:50:00,60.32,60.36,60.3,60.33,7399.0,53.8182,53.8539,53.8003,53.8271,7399.0
2017-09-15 14:00:00,60.33,60.4,60.33,60.38,10717.0,53.8271,53.8895,53.8271,53.8717,10717.0
2017-09-15 14:10:00,60.39,60.41,60.36,60.38,5069.0,53.8806,53.8985,53.8539,53.8717,5069.0
2017-09-15 14:20:00,60.38,60.47,60.37,60.43,12219.0,53.8717,53.952,53.8628,53.9163,12219.0
2017-09-15 14:30:00,60.42,60.43,60.32,60.32,7914.0,53.9074,53.9163,53.8182,53.8182,7914.0
2017-09-15 14:40:00,60.32,60.32,60.19,60.27,31043.0,53.8182,53.8182,53.7022,53.7736,31043.0
2017-09-15 14:50:00,60.28,60.34,60.25,60.29,13259.0,53.7825,53.836,53.7557,53.7914,13259.0
2017-09-15 15:00:00,60.3,60.3,60.19,60.21,14804.0,53.8003,53.8003,53.7022,53.72,14804.0
2017-09-15 15:10:00,60.2,60.25,60.14,60.17,53498.0,53.7111,53.7557,53.6576,53.6843,53498.0
2017-09-15 15:20:00,60.17,60.18,60.14,60.14,30403.0,53.6843,53.6933,53.6576,53.6576,30403.0
2017-09-15 15:30:00,60.14,60.37,60.14,60.36,37409.0,53.6576,53.8628,53.6576,53.8539,37409.0
2017-09-15 15:40:00,60.36,60.42,60.35,60.42,43949.0,53.8539,53.9074,53.8449,53.9074,43949.0
2017-09-15 15:50:00,60.42,60.45,60.3,60.38,263296.0,53.9074,53.9342,53.8003,53.8717,263296.0
2017-09-18 09:30:00,60.34,60.61,60.25,60.61,14637.0,53.836,54.0769,53.7557,54.0769,14637.0
2017-09-18 09:40:00,60.6,60.62,60.36,60.4,16462.0,54.068,54.0858,53.8539,53.8895,16462.0
2017-09-18 09:50:00,60.4,60.47,60.3,60.47,9176.0,53.8895,53.952,53.8003,53.952,9176.0
2017-09-18 10:00:00,60.42,60.47,60.3,60.3,13575.0,53.9074,53.952,53.8003,53.8003,13575.0
2017-09-18 10:10:00,60.32,60.39,60.26,60.32,8883.0,53.8182,53.8806,53.7646,53.8182,8883.0
2017-09-18 10:20:00,60.32,60.34,60.22,60.25,14544.0,53.8182,53.836,53.7289,53.7557,14544.0
2017-09-18 10:30:00,60.24,60.26,60.18,60.23,24376.0,53.7468,53.7646,53.6933,53.7379,24376.0
2017-09-18 10:40:00,60.22,60.23,60.13,60.19,10998.0,53.7289,53.7379,53.6486,53.7022,10998.0
2017-09-18 10:50:00,60.21,60.26,60.21,60.24,11011.0,53.72,53.7646,53.72,53.7468,11011.0
2017-09-18 11:00:00,60.23,60.3,60.21,60.23,29129.0,53.7379,53.8003,53.72,53.7379,29129.0
2017-09-18 11:10:00,60.23,60.32,60.23,60.32,59339.0,53.7379,53.8182,53.7379,53.8182,59339.0
2017-09-18 11:20:00,60.32,60.41,60.3,60.34,8823.0,53.8182,53.8985,53.8003,53.836,8823.0
2017-09-18 11:30:00,60.34,60.45,60.34,60.44,6783.0,53.836,53.9342,53.836,53.9252,6783.0
2017-09-18 11:40:00,60.39,60.42,60.37,60.38,1658.0,53.8806,53.9074,53.8628,53.8717,1658.0
2017-09-18 11:50:00,60.34,60.39,60.34,60.39,6368.0,53.836,53.8806,53.836,53.8806,6368.0
2017-09-18 12:00:00,60.4,60.45,60.4,60.45,5957.0,53.8895,53.9342,53.8895,53.9342,5957.0
2017-09-18 12:10:00,60.44,60.45,60.43,60.44,3042.0,53.9252,53.9342,53.9163,53.9252,3042.0
2017-09-18 12:20:00,60.42,60.48,60.4,60.4,10291.0,53.9074,53.9609,53.8895,53.8895,10291.0
2017-09-18 12:30:00,60.4,60.42,60.37,60.39,10125.0,53.8895,53.9074,53.8628,53.8806,10125.0
2017-09-18 12:40:00,60.4,60.4,60.28,60.31,13793.0,53.8895,53.8895,53.7825,53.8092,13793.0
2017-09-18 12:50:00,60.31,60.32,60.3,60.31,9552.0,53.8092,53.8182,53.8003,53.8092,9552.0
2017-09-18 13:00:00,60.29,60.32,60.28,60.28,34627.0,53.7914,53.8182,53.7825,53.7825,34627.0
2017-09-18 13:10:00,60.3,60.35,60.29,60.34,8051.0,53.8003,53.8449,53.7914,53.836,8051.0
2017-09-18 13:20:00,60.33,60.37,60.33,60.37,1900.0,53.8271,53.8628,53.8271,53.8628,1900.0
2017-09-18 13:30:00,60.37,60.38,60.32,60.33,6723.0,53.8628,53.8717,53.8182,53.8271,6723.0
2017-09-18 13:40:00,60.33,60.33,60.28,60.29,15762.0,53.8271,53.8271,53.7825,53.7914,15762.0
2017-09-18 13:50:00,60.28,60.28,60.22,60.23,12630.0,53.7825,53.7825,53.7289,53.7379,12630.0
2017-09-18 14:00:00,60.23,60.28,60.21,60.26,14131.0,53.7379,53.7825,53.72,53.7646,14131.0
2017-09-18 14:10:00,60.26,60.28,60.25,60.26,6747.0,53.7646,53.7825,53.7557,53.7646,6747.0
2017-09-18 14:20:00,60.25,60.3,60.25,60.28,5831.0,53.7557,53.8003,53.7557,53.7825,5831.0
2017-09-18 14:30:00,60.29,60.33,60.28,60.33,11318.0,53.7914,53.8271,53.7825,53.8271,11318.0
2017-09-18 14:40:00,60.34,60.38,60.34,60.37,7681.0,53.836,53.8717,53.836,53.8628,7681.0
2017-09-18 14:50:00,60.37,60.42,60.37,60.38,19693.0,53.8628,53.9074,53.8628,53.8717,19693.0
2017-09-18 15:00:00,60.38,60.4,60.37,60.38,10351.0,53.8717,53.8895,53.8628,53.8717,10351.0
2017-09-18 15:10:00,60.38,60.39,60.31,60.31,36066.0,53.8717,53.8806,53.8092,53.8092,36066.0
2017-09-18 15:20:00,60.32,60.38,60.31,60.38,20095.0,53.8182,53.8717,53.8092,53.8717,20095.0
2017-09-18 15:30:00,60.38,60.4,60.35,60.39,22434.0,53.8717,53.8895,53.8449,53.8806,22434.0
2017-09-18 15:40:00,60.39,60.42,60.37,60.41,109124.0,53.8806,53.9074,53.8628,53.8985,109124.0
2017-09-18 15:50:00,60.41,60.42,60.36,60.4,116433.0,53.8985,53.9074,53.8539,53.8895,116433.0
2017-09-19 09:30:00,60.4,60.77,60.33,60.53,16104.0,53.8895,54.2197,53.8271,54.0055,16104.0
2017-09-19 09:40:00,60.49,60.62,60.41,60.41,37390.0,53.9698,54.0858,53.8985,53.8985,37390.0
2017-09-19 09:50:00,60.45,60.64,60.45,60.46,12175.0,53.9342,54.1037,53.9342,53.9431,12175.0
2017-09-19 10:00:00,60.49,60.55,60.46,60.49,12855.0,53.9698,54.0234,53.9431,53.9698,12855.0
2017-09-19 10:10:00,60.48,60.54,60.47,60.51,11184.0,53.9609,54.0145,53.952,53.9877,11184.0
2017-09-19 10:20:00,60.51,60.55,60.49,60.49,7200.0,53.9877,54.0234,53.9698,53.9698,7200.0
2017-09-19 10:30:00,60.52,60.6,60.52,60.56,16131.0,53.9966,54.068,53.9966,54.0323,16131.0
2017-09-19 10:40:00,60.55,60.58,60.49,60.49,27499.0,54.0234,54.0501,53.9698,53.9698,27499.0
2017-09-19 10:50:00,60.48,60.52,60.4,60.41,13236.0,53.9609,53.9966,53.8895,53.8985,13236.0
2017-09-19 11:00:00,60.4,60.53,60.38,60.51,11330.0,53.8895,54.0055,53.8717,53.9877,11330.0
2017-09-19 11:10:00,60.48,60.51,60.32,60.38,8519.0,53.9609,53.9877,53.8182,53.8717,8519.0
2017-09-19 11:20:00,60.37,60.44,60.37,60.43,23930.0,53.8628,53.9252,53.8628,53.9163,23930.0
2017-09-19 11:30:00,60.43,60.46,60.42,60.45,7365.0,53.9163,53.9431,53.9074,53.9342,7365.0
2017-09-19 11:40:00,60.46,60.46,60.38,60.39,11900.0,53.9431,53.9431,53.8717,53.8806,11900.0
2017-09-19 11:50:00,60.39,60.39,60.32,60.34,8723.0,53.8806,53.8806,53.8182,53.836,8723.0
2017-09-19 12:00:00,60.32,60.38,60.32,60.38,29517.0,53.8182,53.8717,53.8182,53.8717,29517.0
2017-09-19 12:10:00,60.39,60.4,60.35,60.35,5341.0,53.8806,53.8895,53.8449,53.8449,5341.0
2017-09-19 12:20:00,60.35,60.39,60.35,60.38,4644.0,53.8449,53.8806,53.8449,53.8717,4644.0
2017-09-19 12:30:00,60.39,60.41,60.38,60.39,8561.0,53.8806,53.8985,53.8717,53.8806,8561.0
2017-09-19 12:40:00,60.38,60.4,60.38,60.39,1900.0,53.8717,53.8895,53.8717,53.8806,1900.0
2017-09-19 12:50:00,60.4,60.41,60.38,60.39,5206.0,53.8895,53.8985,53.8717,53.8806,5206.0
2017-09-19 13:00:00,60.39,60.45,60.36,60.37,17121.0,53.8806,53.9342,53.8539,53.8628,17121.0
2017-09-19 13:10:00,60.37,60.37,60.35,60.36,3299.0,53.8628,53.8628,53.8449,53.8539,3299.0
2017-09-19 13:20:00,60.35,60.36,60.35,60.36,8794.0,53.8449,53.8539,53.8449,53.8539,8794.0
2017-09-19 13:30:00,60.36,60.43,60.36,60.38,16290.0,53.8539,53.9163,53.8539,53.8717,16290.0
2017-09-19 13:40:00,60.37,60.39,60.37,60.39,9693.0,53.8628,53.8806,53.8628,53.8806,9693.0
2017-09-19 13:50:00,60.39,60.43,60.38,60.41,14666.0,53.8806,53.9163,53.8717,53.8985,14666.0
2017-09-19 14:00:00,60.42,60.47,60.41,60.43,13012.0,53.9074,53.952,53.8985,53.9163,13012.0
2017-09-19 14:10:00,60.43,60.44,60.37,60.38,21314.0,53.9163,53.9252,53.8628,53.8717,21314.0
2017-09-19 14:20:00,60.38,60.4,60.36,60.36,5386.0,53.8717,53.8895,53.8539,53.8539,5386.0
2017-09-19 14:30:00,60.36,60.41,60.35,60.4,11068.0,53.8539,53.8985,53.8449,53.8895,11068.0
2017-09-19 14:40:00,60.41,60.41,60.38,60.39,5201.0,53.8985,53.8985,53.8717,53.8806,5201.0
2017-09-19 14:50:00,60.4,60.4,60.31,60.36,15192.0,53.8895,53.8895,53.8092,53.8539,15192.0
2017-09-19 15:00:00,60.36,60.39,60.34,60.38,11956.0,53.8539,53.8806,53.836,53.8717,11956.0
2017-09-19 15:10:00,60.4,60.41,60.39,60.39,15400.0,53.8895,53.8985,53.8806,53.8806,15400.0
2017-09-19 15:20:00,60.4,60.4,60.35,60.37,15351.0,53.8895,53.8895,53.8449,53.8628,15351.0
2017-09-19 15:30:00,60.38,60.38,60.36,60.36,9021.0,53.8717,53.8717,53.8539,53.8539,9021.0
2017-09-19 15:40:00,60.36,60.38,60.29,60.29,52476.0,53.8539,53.8717,53.7914,53.7914,52476.0
2017-09-19 15:50:00,60.29,60.41,60.29,60.39,93695.0,53.7914,53.8985,53.7914,53.8806,93695.0
2017-09-20 09:30:00,60.52,60.67,60.39,60.54,6952.0,53.9966,54.1304,53.8806,54.0145,6952.0
2017-09-20 09:40:00,60.55,60.61,60.44,60.46,3345.0,54.0234,54.0769,53.9252,53.9431,3345.0
2017-09-20 09:50:00,60.47,60.57,60.39,60.47,3681.0,53.952,54.0412,53.8806,53.952,3681.0
2017-09-20 10:00:00,60.47,60.47,60.28,60.31,7495.0,53.952,53.952,53.7825,53.8092,7495.0
2017-09-20 10:10:00,60.28,60.46,60.26,60.45,51762.0,53.7825,53.9431,53.7646,53.9342,51762.0
2017-09-20 10:20:00,60.46,60.55,60.45,60.52,2766.0,53.9431,54.0234,53.9342,53.9966,2766.0
2017-09-20 10:30:00,60.5,60.56,60.48,60.56,3310.0,53.9788,54.0323,53.9609,54.0323,3310.0
2017-09-20 10:40:00,60.56,60.58,60.55,60.58,1001.0,54.0323,54.0501,54.0234,54.0501,1001.0
2017-09-20 10:50:00,60.57,60.74,60.57,60.74,6130.0,54.0412,54.1929,54.0412,54.1929,6130.0
2017-09-20 11:00:00,60.75,60.8,60.73,60.79,7413.0,54.2018,54.2464,54.184,54.2375,7413.0
2017-09-20 11:10:00,60.8,60.85,60.76,60.78,3100.0,54.2464,54.291,54.2107,54.2286,3100.0
2017-09-20 11:20:00,60.8,60.83,60.77,60.82,3389.0,54.2464,54.2732,54.2197,54.2643,3389.0
2017-09-20 11:30:00,60.82,60.82,60.74,60.74,6801.0,54.2643,54.2643,54.1929,54.1929,6801.0
2017-09-20 11:40:00,60.73,60.74,60.56,60.65,55524.0,54.184,54.1929,54.0323,54.1126,55524.0
2017-09-20 11:50:00,60.66,60.72,60.6,60.62,2800.0,54.1215,54.1751,54.068,54.0858,2800.0
2017-09-20 12:00:00,60.61,60.65,60.6,60.64,2201.0,54.0769,54.1126,54.068,54.1037,2201.0
2017-09-20 12:10:00,60.66,60.7,60.66,60.69,2398.0,54.1215,54.1572,54.1215,54.1483,2398.0
2017-09-20 12:20:00,60.68,60.71,60.67,60.67,4012.0,54.1394,54.1661,54.1304,54.1304,4012.0
2017-09-20 12:30:00,60.66,60.68,60.65,60.68,3628.0,54.1215,54.1394,54.1126,54.1394,3628.0
2017-09-20 12:40:00,60.65,60.65,60.61,60.63,1900.0,54.1126,54.1126,54.0769,54.0948,1900.0
2017-09-20 12:50:00,60.63,60.64,60.62,60.63,2472.0,54.0948,54.1037,54.0858,54.0948,2472.0
2017-09-20 13:00:00,60.64,60.66,60.62,60.64,5849.0,54.1037,54.1215,54.0858,54.1037,5849.0
2017-09-20 13:10:00,60.63,60.63,60.6,60.6,4839.0,54.0948,54.0948,54.068,54.068,4839.0
2017-09-20 13:20:00,60.6,60.61,60.59,60.6,7447.0,54.068,54.0769,54.0591,54.068,7447.0
2017-09-20 13:30:00,60.59,60.59,60.56,60.57,3300.0,54.0591,54.0591,54.0323,54.0412,3300.0
2017-09-20 13:40:00,60.57,60.6,60.56,60.57,6948.0,54.0412,54.068,54.0323,54.0412,6948.0
2017-09-20 13:50:00,60.57,60.58,60.53,60.54,4352.0,54.0412,54.0501,54.0055,54.0145,4352.0
2017-09-20 14:00:00,60.53,60.64,60.42,60.5,54676.0,54.0055,54.1037,53.9074,53.9788,54676.0
2017-09-20 14:10:00,60.52,60.73,60.52,60.73,7019.0,53.9966,54.184,53.9966,54.184,7019.0
2017-09-20 14:20:00,60.72,60.72,60.58,60.6,7868.0,54.1751,54.1751,54.0501,54.068,7868.0
2017-09-20 14:30:00,60.56,60.61,60.53,60.56,6796.0,54.0323,54.0769,54.0055,54.0323,6796.0
2017-09-20 14:40:00,60.57,60.58,60.49,60.58,5113.0,54.0412,54.0501,53.9698,54.0501,5113.0
2017-09-20 14:50:00,60.56,60.65,60.53,60.63,3971.0,54.0323,54.1126,54.0055,54.0948,3971.0
2017-09-20 15:00:00,60.63,60.64,60.54,60.55,5710.0,54.0948,54.1037,54.0145,54.0234,5710.0
2017-09-20 15:10:00,60.55,60.57,60.45,60.57,24697.0,54.0234,54.0412,53.9342,54.0412,24697.0
2017-09-20 15:20:00,60.57,60.59,60.47,60.51,16730.0,54.0412,54.0591,53.952,53.9877,16730.0
2017-09-20 15:30:00,60.51,60.57,60.48,60.55,81522.0,53.9877,54.0412,53.9609,54.0234,81522.0
2017-09-20 15:40:00,60.55,60.64,60.49,60.63,39932.0,54.0234,54.1037,53.9698,54.0948,39932.0
2017-09-20 15:50:00,60.65,60.72,60.61,60.68,67110.0,54.1126,54.1751,54.0769,54.1394,67110.0
2017-09-21 09:30:00,60.72,60.83,60.64,60.83,12305.0,54.1751,54.2732,54.1037,54.2732,12305.0
2017-09-21 09:40:00,60.78,60.79,60.63,60.63,40654.0,54.2286,54.2375,54.0948,54.0948,40654.0
2017-09-21 09:50:00,60.63,60.7,60.59,60.64,21442.0,54.0948,54.1572,54.0591,54.1037,21442.0
2017-09-21 10:00:00,60.62,60.64,60.55,60.59,18670.0,54.0858,54.1037,54.0234,54.0591,18670.0
2017-09-21 10:10:00,60.57,60.68,60.53,60.68,6488.0,54.0412,54.1394,54.0055,54.1394,6488.0
2017-09-21 10:20:00,60.66,60.69,60.64,60.66,4500.0,54.1215,54.1483,54.1037,54.1215,4500.0
2017-09-21 10:30:00,60.64,60.67,60.57,60.66,10611.0,54.1037,54.1304,54.0412,54.1215,10611.0
2017-09-21 10:40:00,60.67,60.67,60.6,60.6,1240.0,54.1304,54.1304,54.068,54.068,1240.0
2017-09-21 10:50:00,60.6,60.64,60.59,60.64,12336.0,54.068,54.1037,54.0591,54.1037,12336.0
2017-09-21 11:00:00,60.63,60.69,60.61,60.67,3154.0,54.0948,54.1483,54.0769,54.1304,3154.0
2017-09-21 11:10:00,60.67,60.67,60.63,60.67,3237.0,54.1304,54.1304,54.0948,54.1304,3237.0
2017-09-21 11:20:00,60.65,60.67,60.62,60.62,2127.0,54.1126,54.1304,54.0858,54.0858,2127.0
2017-09-21 11:30:00,60.64,60.65,60.61,60.61,5320.0,54.1037,54.1126,54.0769,54.0769,5320.0
2017-09-21 11:40:00,60.59,60.63,60.56,60.61,4674.0,54.0591,54.0948,54.0323,54.0769,4674.0
2017-09-21 11:50:00,60.58,60.59,60.53,60.59,2590.0,54.0501,54.0591,54.0055,54.0591,2590.0
2017-09-21 12:00:00,60.57,60.62,60.57,60.62,1407.0,54.0412,54.0858,54.0412,54.0858,1407.0
2017-09-21 12:10:00,60.59,60.6,60.56,60.57,3789.0,54.0591,54.068,54.0323,54.0412,3789.0
2017-09-21 12:20:00,60.59,60.61,60.56,60.6,4067.0,54.0591,54.0769,54.0323,54.068,4067.0
2017-09-21 12:30:00,60.6,60.62,60.58,60.61,4773.0,54.068,54.0858,54.0501,54.0769,4773.0
2017-09-21 12:40:00,60.58,60.61,60.5,60.5,17239.0,54.0501,54.0769,53.9788,53.9788,17239.0
2017-09-21 12:50:00,60.5,60.52,60.45,60.5,7543.0,53.9788,53.9966,53.9342,53.9788,7543.0
2017-09-21 13:00:00,60.51,60.54,60.48,60.54,4874.0,53.9877,54.0145,53.9609,54.0145,4874.0
2017-09-21 13:10:00,60.54,60.55,60.52,60.55,2180.0,54.0145,54.0234,53.9966,54.0234,2180.0
2017-09-21 13:20:00,60.52,60.54,60.5,60.5,2735.0,53.9966,54.0145,53.9788,53.9788,2735.0
2017-09-21 13:30:00,60.5,60.52,60.47,60.48,4400.0,53.9788,53.9966,53.952,53.9609,4400.0
2017-09-21 13:40:00,60.48,60.49,60.47,60.47,5966.0,53.9609,53.9698,53.952,53.952,5966.0
2017-09-21 13:50:00,60.48,60.5,60.47,60.49,2307.0,53.9609,53.9788,53.952,53.9698,2307.0
2017-09-21 14:00:00,60.5,60.54,60.48,60.53,5811.0,53.9788,54.0145,53.9609,54.0055,5811.0
2017-09-21 14:10:00,60.52,60.53,60.5,60.5,4509.0,53.9966,54.0055,53.9788,53.9788,4509.0
2017-09-21 14:20:00,60.5,60.58,60.5,60.58,7012.0,53.9788,54.0501,53.9788,54.0501,7012.0
2017-09-21 14:30:00,60.59,60.59,60.57,60.58,2005.0,54.0591,54.0591,54.0412,54.0501,2005.0
2017-09-21 14:40:00,60.58,60.59,60.53,60.53,3517.0,54.0501,54.0591,54.0055,54.0055,3517.0
2017-09-21 14:50:00,60.53,60.61,60.53,60.6,8192.0,54.0055,54.0769,54.0055,54.068,8192.0
2017-09-21 15:00:00,60.6,60.64,60.6,60.64,8696.0,54.068,54.1037,54.068,54.1037,8696.0
2017-09-21 15:10:00,60.64,60.67,60.62,60.67,7736.0,54.1037,54.1304,54.0858,54.1304,7736.0
2017-09-21 15:20:00,60.67,60.68,60.64,60.65,7139.0,54.1304,54.1394,54.1037,54.1126,7139.0
2017-09-21 15:30:00,60.63,60.72,60.61,60.67,19999.0,54.0948,54.1751,54.0769,54.1304,19999.0
2017-09-21 15:40:00,60.66,60.7,60.64,60.66,30748.0,54.1215,54.1572,54.1037,54.1215,30748.0
2017-09-21 15:50:00,60.66,60.69,60.64,60.65,99300.0,54.1215,54.1483,54.1037,54.1126,99300.0
2017-09-22 09:30:00,60.65,60.93,60.5,60.83,8570.0,54.1126,54.3624,53.9788,54.2732,8570.0
2017-09-22 09:40:00,60.78,60.93,60.74,60.91,15444.0,54.2286,54.3624,54.1929,54.3446,15444.0
2017-09-22 09:50:00,60.91,61.0,60.69,60.96,15981.0,54.3446,54.4249,54.1483,54.3892,15981.0
2017-09-22 10:00:00,60.95,60.97,60.82,60.87,12250.0,54.3803,54.3981,54.2643,54.3089,12250.0
2017-09-22 10:10:00,60.85,60.87,60.77,60.86,7875.0,54.291,54.3089,54.2197,54.3,7875.0
2017-09-22 10:20:00,60.86,60.89,60.75,60.78,22678.0,54.3,54.3267,54.2018,54.2286,22678.0
2017-09-22 10:30:00,60.78,60.87,60.77,60.79,11174.0,54.2286,54.3089,54.2197,54.2375,11174.0
2017-09-22 10:40:00,60.77,60.85,60.77,60.82,9523.0,54.2197,54.291,54.2197,54.2643,9523.0
2017-09-22 10:50:00,60.8,60.81,60.74,60.81,8023.0,54.2464,54.2554,54.1929,54.2554,8023.0
2017-09-22 11:00:00,60.8,60.81,60.73,60.8,5815.0,54.2464,54.2554,54.184,54.2464,5815.0
2017-09-22 11:10:00,60.81,60.85,60.8,60.8,13035.0,54.2554,54.291,54.2464,54.2464,13035.0
2017-09-22 11:20:00,60.8,60.82,60.74,60.81,10408.0,54.2464,54.2643,54.1929,54.2554,10408.0
2017-09-22 11:30:00,60.82,60.84,60.79,60.8,10021.0,54.2643,54.2821,54.2375,54.2464,10021.0
2017-09-22 11:40:00,60.81,60.88,60.8,60.83,14193.0,54.2554,54.3178,54.2464,54.2732,14193.0
2017-09-22 11:50:00,60.84,60.88,60.81,60.84,19381.0,54.2821,54.3178,54.2554,54.2821,19381.0
2017-09-22 12:00:00,60.83,60.88,60.8,60.86,39844.0,54.2732,54.3178,54.2464,54.3,39844.0
2017-09-22 12:10:00,60.85,60.89,60.81,60.85,25279.0,54.291,54.3267,54.2554,54.291,25279.0
2017-09-22 12:20:00,60.86,60.89,60.84,60.85,12610.0,54.3,54.3267,54.2821,54.291,12610.0
2017-09-22 12:30:00,60.85,60.87,60.83,60.86,9447.0,54.291,54.3089,54.2732,54.3,9447.0
2017-09-22 12:40:00,60.84,60.85,60.82,60.84,4114.0,54.2821,54.291,54.2643,54.2821,4114.0
2017-09-22 12:50:00,60.84,60.86,60.83,60.86,8158.0,54.2821,54.3,54.2732,54.3,8158.0
2017-09-22 13:00:00,60.85,60.87,60.81,60.84,11017.0,54.291,54.3089,54.2554,54.2821,11017.0
2017-09-22 13:10:00,60.84,60.87,60.82,60.84,9572.0,54.2821,54.3089,54.2643,54.2821,9572.0
2017-09-22 13:20:00,60.83,60.85,60.8,60.84,4724.0,54.2732,54.291,54.2464,54.2821,4724.0
2017-09-22 13:30:00,60.85,60.86,60.82,60.83,9219.0,54.291,54.3,54.2643,54.2732,9219.0
2017-09-22 13:40:00,60.83,60.88,60.83,60.85,12440.0,54.2732,54.3178,54.2732,54.291,12440.0
2017-09-22 13:50:00,60.86,60.86,60.82,60.85,12703.0,54.3,54.3,54.2643,54.291,12703.0
2017-09-22 14:00:00,60.84,60.85,60.77,60.81,13848.0,54.2821,54.291,54.2197,54.2554,13848.0
2017-09-22 14:10:00,60.82,60.83,60.79,60.82,9049.0,54.2643,54.2732,54.2375,54.2643,9049.0
2017-09-22 14:20:00,60.8,60.83,60.74,60.77,14749.0,54.2464,54.2732,54.1929,54.2197,14749.0
2017-09-22 14:30:00,60.77,60.77,60.72,60.77,23839.0,54.2197,54.2197,54.1751,54.2197,23839.0
2017-09-22 14:40:00,60.76,60.81,60.76,60.8,4754.0,54.2107,54.2554,54.2107,54.2464,4754.0
2017-09-22 14:50:00,60.8,60.8,60.77,60.8,5726.0,54.2464,54.2464,54.2197,54.2464,5726.0
2017-09-22 15:00:00,60.8,60.85,60.79,60.83,8444.0,54.2464,54.291,54.2375,54.2732,8444.0
2017-09-22 15:10:00,60.83,60.88,60.82,60.86,12099.0,54.2732,54.3178,54.2643,54.3,12099.0
2017-09-22 15:20:00,60.86,60.95,60.85,60.94,10149.0,54.3,54.3803,54.291,54.3713,10149.0
2017-09-22 15:30:00,60.95,60.99,60.95,60.97,14751.0,54.3803,54.416,54.3803,54.3981,14751.0
2017-09-22 15:40:00,60.97,61.03,60.97,60.99,29129.0,54.3981,54.4516,54.3981,54.416,29129.0
2017-09-22 15:50:00,60.99,61.01,60.96,60.96,79053.0,54.416,54.4338,54.3892,54.3892,79053.0
2017-09-25 09:30:00,60.91,61.03,60.91,60.98,6929.0,54.3446,54.4516,54.3446,54.407,6929.0
2017-09-25 09:40:00,60.96,61.01,60.7,60.86,11084.0,54.3892,54.4338,54.1572,54.3,11084.0
2017-09-25 09:50:00,60.78,61.04,60.78,61.04,13955.0,54.2286,54.4606,54.2286,54.4606,13955.0
2017-09-25 10:00:00,61.01,61.06,60.95,60.97,53073.0,54.4338,54.4784,54.3803,54.3981,53073.0
2017-09-25 10:10:00,60.99,60.99,60.9,60.97,5918.0,54.416,54.416,54.3357,54.3981,5918.0
2017-09-25 10:20:00,60.96,60.97,60.88,60.91,6245.0,54.3892,54.3981,54.3178,54.3446,6245.0
2017-09-25 10:30:00,60.9,60.95,60.88,60.95,28917.0,54.3357,54.3803,54.3178,54.3803,28917.0
2017-09-25 10:40:00,60.95,60.96,60.79,60.81,6398.0,54.3803,54.3892,54.2375,54.2554,6398.0
2017-09-25 10:50:00,60.81,60.83,60.77,60.77,5926.0,54.2554,54.2732,54.2197,54.2197,5926.0
2017-09-25 11:00:00,60.74,60.74,60.48,60.68,8254.0,54.1929,54.1929,53.9609,54.1394,8254.0
2017-09-25 11:10:00,60.66,60.75,60.61,60.63,9496.0,54.1215,54.2018,54.0769,54.0948,9496.0
2017-09-25 11:20:00,60.63,60.75,60.62,60.73,9892.0,54.0948,54.2018,54.0858,54.184,9892.0
2017-09-25 11:30:00,60.74,60.79,60.71,60.72,11124.0,54.1929,54.2375,54.1661,54.1751,11124.0
2017-09-25 11:40:00,60.72,60.72,60.63,60.63,6815.0,54.1751,54.1751,54.0948,54.0948,6815.0
2017-09-25 11:50:00,60.64,60.68,60.63,60.67,3500.0,54.1037,54.1394,54.0948,54.1304,3500.0
2017-09-25 12:00:00,60.67,60.67,60.6,60.6,5097.0,54.1304,54.1304,54.068,54.068,5097.0
2017-09-25 12:10:00,60.59,60.63,60.59,60.6,7650.0,54.0591,54.0948,54.0591,54.068,7650.0
2017-09-25 12:20:00,60.59,60.62,60.57,60.62,9269.0,54.0591,54.0858,54.0412,54.0858,9269.0
2017-09-25 12:30:00,60.62,60.63,60.56,60.63,13043.0,54.0858,54.0948,54.0323,54.0948,13043.0
2017-09-25 12:40:00,60.63,60.65,60.62,60.63,2600.0,54.0948,54.1126,54.0858,54.0948,2600.0
2017-09-25 12:50:00,60.64,60.67,60.6,60.62,7888.0,54.1037,54.1304,54.068,54.0858,7888.0
2017-09-25 13:00:00,60.64,60.74,60.64,60.73,2797.0,54.1037,54.1929,54.1037,54.184,2797.0
2017-09-25 13:10:00,60.74,60.81,60.74,60.8,6884.0,54.1929,54.2554,54.1929,54.2464,6884.0
2017-09-25 13:20:00,60.81,60.83,60.79,60.79,12618.0,54.2554,54.2732,54.2375,54.2375,12618.0
2017-09-25 13:30:00,60.79,60.8,60.74,60.74,6966.0,54.2375,54.2464,54.1929,54.1929,6966.0
2017-09-25 13:40:00,60.74,60.75,60.66,60.67,13920.0,54.1929,54.2018,54.1215,54.1304,13920.0
2017-09-25 13:50:00,60.69,60.71,60.66,60.66,6791.0,54.1483,54.1661,54.1215,54.1215,6791.0
2017-09-25 14:00:00,60.66,60.79,60.66,60.78,9250.0,54.1215,54.2375,54.1215,54.2286,9250.0
2017-09-25 14:10:00,60.77,60.82,60.76,60.8,14471.0,54.2197,54.2643,54.2107,54.2464,14471.0
2017-09-25 14:20:00,60.82,60.91,60.81,60.9,9417.0,54.2643,54.3446,54.2554,54.3357,9417.0
2017-09-25 14:30:00,60.9,60.95,60.9,60.95,7321.0,54.3357,54.3803,54.3357,54.3803,7321.0
2017-09-25 14:40:00,60.96,60.98,60.96,60.98,4115.0,54.3892,54.407,54.3892,54.407,4115.0
2017-09-25 14:50:00,60.96,61.02,60.95,60.99,31779.0,54.3892,54.4427,54.3803,54.416,31779.0
2017-09-25 15:00:00,60.98,61.0,60.94,60.97,7936.0,54.407,54.4249,54.3713,54.3981,7936.0
2017-09-25 15:10:00,60.97,60.97,60.9,60.92,8515.0,54.3981,54.3981,54.3357,54.3535,8515.0
2017-09-25 15:20:00,60.91,60.95,60.89,60.9,13566.0,54.3446,54.3803,54.3267,54.3357,13566.0
2017-09-25 15:30:00,60.9,60.9,60.85,60.86,14347.0,54.3357,54.3357,54.291,54.3,14347.0
2017-09-25 15:40:00,60.86,60.87,60.83,60.85,22700.0,54.3,54.3089,54.2732,54.291,22700.0
2017-09-25 15:50:00,60.84,60.86,60.76,60.8,136592.0,54.2821,54.3,54.2107,54.2464,136592.0
2017-09-26 09:30:00,60.82,61.0,60.74,60.96,10494.0,54.2643,54.4249,54.1929,54.3892,10494.0
2017-09-26 09:40:00,60.96,61.09,60.88,61.07,9744.0,54.3892,54.5052,54.3178,54.4873,9744.0
2017-09-26 09:50:00,61.05,61.24,61.02,61.15,36702.0,54.4695,54.639,54.4427,54.5587,36702.0
2017-09-26 10:00:00,61.16,61.16,61.02,61.1,11577.0,54.5676,54.5676,54.4427,54.5141,11577.0
2017-09-26 10:10:00,61.09,61.09,60.99,61.04,19607.0,54.5052,54.5052,54.416,54.4606,19607.0
2017-09-26 10:20:00,61.03,61.06,61.0,61.05,18041.0,54.4516,54.4784,54.4249,54.4695,18041.0
2017-09-26 10:30:00,61.05,61.18,61.03,61.18,9235.0,54.4695,54.5855,54.4516,54.5855,9235.0
2017-09-26 10:40:00,61.18,61.22,61.09,61.17,29479.0,54.5855,54.6212,54.5052,54.5765,29479.0
2017-09-26 10:50:00,61.17,61.24,61.13,61.18,48595.0,54.5765,54.639,54.5409,54.5855,48595.0
2017-09-26 11:00:00,61.19,61.23,61.17,61.21,40910.0,54.5944,54.6301,54.5765,54.6122,40910.0
2017-09-26 11:10:00,61.2,61.25,61.18,61.21,50356.0,54.6033,54.6479,54.5855,54.6122,50356.0
2017-09-26 11:20:00,61.21,61.25,61.17,61.2,36053.0,54.6122,54.6479,54.5765,54.6033,36053.0
2017-09-26 11:30:00,61.21,61.25,61.19,61.21,29730.0,54.6122,54.6479,54.5944,54.6122,29730.0
2017-09-26 11:40:00,61.2,61.22,61.19,61.21,12567.0,54.6033,54.6212,54.5944,54.6122,12567.0
2017-09-26 11:50:00,61.21,61.22,61.15,61.21,11300.0,54.6122,54.6212,54.5587,54.6122,11300.0
2017-09-26 12:00:00,61.22,61.33,61.19,61.31,51909.0,54.6212,54.7193,54.5944,54.7015,51909.0
2017-09-26 12:10:00,61.31,61.43,61.3,61.4,10378.0,54.7015,54.8085,54.6925,54.7818,10378.0
2017-09-26 12:20:00,61.4,61.65,61.4,61.63,23828.0,54.7818,55.0048,54.7818,54.987,23828.0
2017-09-26 12:30:00,61.65,61.65,61.56,61.62,8749.0,55.0048,55.0048,54.9245,54.978,8749.0
2017-09-26 12:40:00,61.64,61.66,61.56,61.56,18222.0,54.9959,55.0137,54.9245,54.9245,18222.0
2017-09-26 12:50:00,61.55,61.55,61.45,61.47,11704.0,54.9156,54.9156,54.8264,54.8442,11704.0
2017-09-26 13:00:00,61.5,61.51,61.47,61.47,34646.0,54.871,54.8799,54.8442,54.8442,34646.0
2017-09-26 13:10:00,61.47,61.48,61.41,61.41,6836.0,54.8442,54.8531,54.7907,54.7907,6836.0
2017-09-26 13:20:00,61.41,61.45,61.4,61.44,8139.0,54.7907,54.8264,54.7818,54.8174,8139.0
2017-09-26 13:30:00,61.45,61.45,61.38,61.41,14741.0,54.8264,54.8264,54.7639,54.7907,14741.0
2017-09-26 13:40:00,61.42,61.45,61.4,61.4,10241.0,54.7996,54.8264,54.7818,54.7818,10241.0
2017-09-26 13:50:00,61.41,61.5,61.4,61.46,16943.0,54.7907,54.871,54.7818,54.8353,16943.0
2017-09-26 14:00:00,61.47,61.51,61.45,61.5,14030.0,54.8442,54.8799,54.8264,54.871,14030.0
2017-09-26 14:10:00,61.5,61.51,61.48,61.5,39497.0,54.871,54.8799,54.8531,54.871,39497.0
2017-09-26 14:20:00,61.49,61.51,61.47,61.51,14377.0,54.8621,54.8799,54.8442,54.8799,14377.0
2017-09-26 14:30:00,61.51,61.51,61.46,61.46,9553.0,54.8799,54.8799,54.8353,54.8353,9553.0
2017-09-26 14:40:00,61.47,61.53,61.47,61.52,9685.0,54.8442,54.8977,54.8442,54.8888,9685.0
2017-09-26 14:50:00,61.52,61.56,61.48,61.49,15753.0,54.8888,54.9245,54.8531,54.8621,15753.0
2017-09-26 15:00:00,61.49,61.52,61.47,61.48,11049.0,54.8621,54.8888,54.8442,54.8531,11049.0
2017-09-26 15:10:00,61.48,61.52,61.47,61.52,14872.0,54.8531,54.8888,54.8442,54.8888,14872.0
2017-09-26 15:20:00,61.52,61.57,61.44,61.5,30966.0,54.8888,54.9334,54.8174,54.871,30966.0
2017-09-26 15:30:00,61.5,61.54,61.48,61.52,45465.0,54.871,54.9067,54.8531,54.8888,45465.0
2017-09-26 15:40:00,61.52,61.56,61.49,61.5,69081.0,54.8888,54.9245,54.8621,54.871,69081.0
2017-09-26 15:50:00,61.51,61.58,61.44,61.48,140859.0,54.8799,54.9424,54.8174,54.8531,140859.0
2017-09-27 09:30:00,61.87,61.87,61.48,61.54,13431.0,55.2011,55.2011,54.8531,54.9067,13431.0
2017-09-27 09:40:00,61.58,61.83,61.57,61.77,6761.0,54.9424,55.1654,54.9334,55.1119,6761.0
2017-09-27 09:50:00,61.75,61.75,61.56,61.57,7909.0,55.094,55.094,54.9245,54.9334,7909.0
2017-09-27 10:00:00,61.56,61.57,61.48,61.52,7563.0,54.9245,54.9334,54.8531,54.8888,7563.0
2017-09-27 10:10:00,61.54,61.56,61.46,61.55,25607.0,54.9067,54.9245,54.8353,54.9156,25607.0
2017-09-27 10:20:00,61.55,61.55,61.38,61.44,34421.0,54.9156,54.9156,54.7639,54.8174,34421.0
2017-09-27 10:30:00,61.44,61.44,61.35,61.39,11670.0,54.8174,54.8174,54.7371,54.7728,11670.0
2017-09-27 10:40:00,61.4,61.49,61.4,61.43,12200.0,54.7818,54.8621,54.7818,54.8085,12200.0
2017-09-27 10:50:00,61.44,61.44,61.32,61.4,17294.0,54.8174,54.8174,54.7104,54.7818,17294.0
2017-09-27 11:00:00,61.43,61.45,61.38,61.4,6332.0,54.8085,54.8264,54.7639,54.7818,6332.0
2017-09-27 11:10:00,61.4,61.51,61.4,61.45,8083.0,54.7818,54.8799,54.7818,54.8264,8083.0
2017-09-27 11:20:00,61.45,61.46,61.34,61.34,11256.0,54.8264,54.8353,54.7282,54.7282,11256.0
2017-09-27 11:30:00,61.32,61.36,61.22,61.31,14352.0,54.7104,54.7461,54.6212,54.7015,14352.0
2017-09-27 11:40:00,61.34,61.34,61.23,61.26,12394.0,54.7282,54.7282,54.6301,54.6568,12394.0
2017-09-27 11:50:00,61.25,61.28,61.22,61.26,11945.0,54.6479,54.6747,54.6212,54.6568,11945.0
2017-09-27 12:00:00,61.26,61.31,61.25,61.31,5710.0,54.6568,54.7015,54.6479,54.7015,5710.0
2017-09-27 12:10:00,61.31,61.33,61.24,61.26,6846.0,54.7015,54.7193,54.639,54.6568,6846.0
2017-09-27 12:20:00,61.27,61.27,61.19,61.23,16677.0,54.6658,54.6658,54.5944,54.6301,16677.0
2017-09-27 12:30:00,61.22,61.39,61.22,61.39,5027.0,54.6212,54.7728,54.6212,54.7728,5027.0
2017-09-27 12:40:00,61.41,61.43,61.38,61.4,5377.0,54.7907,54.8085,54.7639,54.7818,5377.0
2017-09-27 12:50:00,61.39,61.42,61.38,61.41,7176.0,54.7728,54.7996,54.7639,54.7907,7176.0
2017-09-27 13:00:00,61.4,61.43,61.37,61.37,14429.0,54.7818,54.8085,54.755,54.755,14429.0
2017-09-27 13:10:00,61.36,61.39,61.34,61.38,9196.0,54.7461,54.7728,54.7282,54.7639,9196.0
2017-09-27 13:20:00,61.38,61.39,61.36,61.36,6325.0,54.7639,54.7728,54.7461,54.7461,6325.0
2017-09-27 13:30:00,61.37,61.38,61.34,61.35,7000.0,54.755,54.7639,54.7282,54.7371,7000.0
2017-09-27 13:40:00,61.35,61.4,61.35,61.37,13185.0,54.7371,54.7818,54.7371,54.755,13185.0
2017-09-27 13:50:00,61.37,61.4,61.34,61.34,10645.0,54.755,54.7818,54.7282,54.7282,10645.0
2017-09-27 14:00:00,61.36,61.4,61.34,61.35,8261.0,54.7461,54.7818,54.7282,54.7371,8261.0
2017-09-27 14:10:00,61.35,61.45,61.35,61.44,19827.0,54.7371,54.8264,54.7371,54.8174,19827.0
2017-09-27 14:20:00,61.45,61.49,61.43,61.44,17141.0,54.8264,54.8621,54.8085,54.8174,17141.0
2017-09-27 14:30:00,61.43,61.45,61.42,61.43,19566.0,54.8085,54.8264,54.7996,54.8085,19566.0
2017-09-27 14:40:00,61.43,61.46,61.38,61.38,11497.0,54.8085,54.8353,54.7639,54.7639,11497.0
2017-09-27 14:50:00,61.39,61.41,61.36,61.41,13291.0,54.7728,54.7907,54.7461,54.7907,13291.0
2017-09-27 15:00:00,61.41,61.51,61.4,61.47,21134.0,54.7907,54.8799,54.7818,54.8442,21134.0
2017-09-27 15:10:00,61.48,61.56,61.44,61.55,15693.0,54.8531,54.9245,54.8174,54.9156,15693.0
2017-09-27 15:20:00,61.56,61.65,61.56,61.6,30813.0,54.9245,55.0048,54.9245,54.9602,30813.0
2017-09-27 15:30:00,61.62,61.67,61.61,61.66,22696.0,54.978,55.0227,54.9691,55.0137,22696.0
2017-09-27 15:40:00,61.66,61.66,61.54,61.57,43393.0,55.0137,55.0137,54.9067,54.9334,43393.0
2017-09-27 15:50:00,61.56,61.66,61.55,61.62,119669.0,54.9245,55.0137,54.9156,54.978,119669.0
2017-09-28 09:30:00,61.65,61.75,61.44,61.73,16342.0,55.0048,55.094,54.8174,55.0762,16342.0
2017-09-28 09:40:00,61.68,61.73,61.46,61.51,7612.0,55.0316,55.0762,54.8353,54.8799,7612.0
2017-09-28 09:50:00,61.52,61.67,61.49,61.52,8400.0,54.8888,55.0227,54.8621,54.8888,8400.0
2017-09-28 10:00:00,61.54,61.63,61.53,61.57,3600.0,54.9067,54.987,54.8977,54.9334,3600.0
2017-09-28 10:10:00,61.58,61.58,61.51,61.51,4109.0,54.9424,54.9424,54.8799,54.8799,4109.0
2017-09-28 10:20:00,61.51,61.55,61.51,61.55,5550.0,54.8799,54.9156,54.8799,54.9156,5550.0
2017-09-28 10:30:00,61.55,61.56,61.48,61.48,34999.0,54.9156,54.9245,54.8531,54.8531,34999.0
2017-09-28 10:40:00,61.49,61.52,61.48,61.49,12801.0,54.8621,54.8888,54.8531,54.8621,12801.0
2017-09-28 10:50:00,61.49,61.49,61.38,61.39,8031.0,54.8621,54.8621,54.7639,54.7728,8031.0
2017-09-28 11:00:00,61.39,61.42,61.39,61.4,4270.0,54.7728,54.7996,54.7728,54.7818,4270.0
2017-09-28 11:10:00,61.4,61.44,61.39,61.42,7194.0,54.7818,54.8174,54.7728,54.7996,7194.0
2017-09-28 11:20:00,61.43,61.46,61.41,61.41,5044.0,54.8085,54.8353,54.7907,54.7907,5044.0
2017-09-28 11:30:00,61.41,61.46,61.41,61.46,3800.0,54.7907,54.8353,54.7907,54.8353,3800.0
2017-09-28 11:40:00,61.45,61.5,61.45,61.5,8057.0,54.8264,54.871,54.8264,54.871,8057.0
2017-09-28 11:50:00,61.5,61.5,61.45,61.45,9434.0,54.871,54.871,54.8264,54.8264,9434.0
2017-09-28 12:00:00,61.46,61.49,61.44,61.47,7264.0,54.8353,54.8621,54.8174,54.8442,7264.0
2017-09-28 12:10:00,61.48,61.52,61.47,61.5,4215.0,54.8531,54.8888,54.8442,54.871,4215.0
2017-09-28 12:20:00,61.51,61.51,61.48,61.48,4559.0,54.8799,54.8799,54.8531,54.8531,4559.0
2017-09-28 12:30:00,61.48,61.49,61.47,61.47,3954.0,54.8531,54.8621,54.8442,54.8442,3954.0
2017-09-28 12:40:00,61.48,61.5,61.43,61.44,25245.0,54.8531,54.871,54.8085,54.8174,25245.0
2017-09-28 12:50:00,61.45,61.5,61.45,61.5,3889.0,54.8264,54.871,54.8264,54.871,3889.0
2017-09-28 13:00:00,61.5,61.5,61.46,61.46,4143.0,54.871,54.871,54.8353,54.8353,4143.0
2017-09-28 13:10:00,61.45,61.46,61.36,61.36,9468.0,54.8264,54.8353,54.7461,54.7461,9468.0
2017-09-28 13:20:00,61.38,61.41,61.38,61.41,2645.0,54.7639,54.7907,54.7639,54.7907,2645.0
2017-09-28 13:30:00,61.41,61.46,61.39,61.43,3317.0,54.7907,54.8353,54.7728,54.8085,3317.0
2017-09-28 13:40:00,61.44,61.45,61.43,61.44,4748.0,54.8174,54.8264,54.8085,54.8174,4748.0
2017-09-28 13:50:00,61.44,61.46,61.42,61.45,4258.0,54.8174,54.8353,54.7996,54.8264,4258.0
2017-09-28 14:00:00,61.45,61.47,61.45,61.47,6115.0,54.8264,54.8442,54.8264,54.8442,6115.0
2017-09-28 14:10:00,61.47,61.49,61.43,61.43,9213.0,54.8442,54.8621,54.8085,54.8085,9213.0
2017-09-28 14:20:00,61.44,61.47,61.43,61.47,7459.0,54.8174,54.8442,54.8085,54.8442,7459.0
2017-09-28 14:30:00,61.47,61.52,61.46,61.51,3125.0,54.8442,54.8888,54.8353,54.8799,3125.0
2017-09-28 14:40:00,61.5,61.55,61.5,61.51,2715.0,54.871,54.9156,54.871,54.8799,2715.0
2017-09-28 14:50:00,61.52,61.52,61.47,61.51,7534.0,54.8888,54.8888,54.8442,54.8799,7534.0
2017-09-28 15:00:00,61.52,61.55,61.51,61.55,4157.0,54.8888,54.9156,54.8799,54.9156,4157.0
2017-09-28 15:10:00,61.55,61.57,61.54,61.56,5489.0,54.9156,54.9334,54.9067,54.9245,5489.0
2017-09-28 15:20:00,61.56,61.56,61.5,61.53,9622.0,54.9245,54.9245,54.871,54.8977,9622.0
2017-09-28 15:30:00,61.54,61.54,61.5,61.51,12356.0,54.9067,54.9067,54.871,54.8799,12356.0
2017-09-28 15:40:00,61.52,61.55,61.51,61.54,24489.0,54.8888,54.9156,54.8799,54.9067,24489.0
2017-09-28 15:50:00,61.54,61.56,61.47,61.5,114774.0,54.9067,54.9245,54.8442,54.871,114774.0
2017-09-29 09:30:00,61.2,61.57,61.13,61.46,30017.0,54.6033,54.9334,54.5409,54.8353,30017.0
2017-09-29 09:40:00,61.47,61.63,61.4,61.4,23087.0,54.8442,54.987,54.7818,54.7818,23087.0
2017-09-29 09:50:00,61.42,61.63,61.42,61.54,14128.0,54.7996,54.987,54.7996,54.9067,14128.0
2017-09-29 10:00:00,61.54,61.63,61.51,61.55,11031.0,54.9067,54.987,54.8799,54.9156,11031.0
2017-09-29 10:10:00,61.55,61.57,61.49,61.53,5411.0,54.9156,54.9334,54.8621,54.8977,5411.0
2017-09-29 10:20:00,61.53,61.55,61.48,61.5,5538.0,54.8977,54.9156,54.8531,54.871,5538.0
2017-09-29 10:30:00,61.53,61.59,61.52,61.54,12863.0,54.8977,54.9513,54.8888,54.9067,12863.0
2017-09-29 10:40:00,61.56,61.61,61.54,61.55,4247.0,54.9245,54.9691,54.9067,54.9156,4247.0
2017-09-29 10:50:00,61.55,61.55,61.48,61.5,8440.0,54.9156,54.9156,54.8531,54.871,8440.0
2017-09-29 11:00:00,61.5,61.54,61.49,61.49,5059.0,54.871,54.9067,54.8621,54.8621,5059.0
2017-09-29 11:10:00,61.5,61.52,61.48,61.49,5986.0,54.871,54.8888,54.8531,54.8621,5986.0
2017-09-29 11:20:00,61.49,61.5,61.41,61.41,5728.0,54.8621,54.871,54.7907,54.7907,5728.0
2017-09-29 11:30:00,61.42,61.51,61.41,61.5,6663.0,54.7996,54.8799,54.7907,54.871,6663.0
2017-09-29 11:40:00,61.5,61.51,61.47,61.47,5048.0,54.871,54.8799,54.8442,54.8442,5048.0
2017-09-29 11:50:00,61.48,61.5,61.47,61.5,3965.0,54.8531,54.871,54.8442,54.871,3965.0
2017-09-29 12:00:00,61.49,61.51,61.48,61.5,4503.0,54.8621,54.8799,54.8531,54.871,4503.0
2017-09-29 12:10:00,61.5,61.52,61.47,61.51,3317.0,54.871,54.8888,54.8442,54.8799,3317.0
2017-09-29 12:20:00,61.51,61.57,61.5,61.57,3160.0,54.8799,54.9334,54.871,54.9334,3160.0
2017-09-29 12:30:00,61.57,61.57,61.52,61.52,2119.0,54.9334,54.9334,54.8888,54.8888,2119.0
2017-09-29 12:40:00,61.51,61.52,61.48,61.49,3784.0,54.8799,54.8888,54.8531,54.8621,3784.0
2017-09-29 12:50:00,61.5,61.5,61.45,61.48,6143.0,54.871,54.871,54.8264,54.8531,6143.0
2017-09-29 13:00:00,61.48,61.48,61.44,61.44,6101.0,54.8531,54.8531,54.8174,54.8174,6101.0
2017-09-29 13:10:00,61.44,61.45,61.42,61.43,9648.0,54.8174,54.8264,54.7996,54.8085,9648.0
2017-09-29 13:20:00,61.44,61.45,61.43,61.44,7699.0,54.8174,54.8264,54.8085,54.8174,7699.0
2017-09-29 13:30:00,61.45,61.49,61.42,61.48,9825.0,54.8264,54.8621,54.7996,54.8531,9825.0
2017-09-29 13:40:00,61.48,61.49,61.35,61.38,12229.0,54.8531,54.8621,54.7371,54.7639,12229.0
2017-09-29 13:50:00,61.37,61.37,61.32,61.34,8872.0,54.755,54.755,54.7104,54.7282,8872.0
2017-09-29 14:00:00,61.34,61.34,61.27,61.29,12046.0,54.7282,54.7282,54.6658,54.6836,12046.0
2017-09-29 14:10:00,61.3,61.33,61.27,61.28,11146.0,54.6925,54.7193,54.6658,54.6747,11146.0
2017-09-29 14:20:00,61.27,61.27,61.17,61.25,16272.0,54.6658,54.6658,54.5765,54.6479,16272.0
2017-09-29 14:30:00,61.25,61.3,61.24,61.27,12063.0,54.6479,54.6925,54.639,54.6658,12063.0
2017-09-29 14:40:00,61.28,61.28,61.23,61.24,11974.0,54.6747,54.6747,54.6301,54.639,11974.0
2017-09-29 14:50:00,61.24,61.27,61.23,61.25,8709.0,54.639,54.6658,54.6301,54.6479,8709.0
2017-09-29 15:00:00,61.25,61.29,61.25,61.28,5505.0,54.6479,54.6836,54.6479,54.6747,5505.0
2017-09-29 15:10:00,61.27,61.3,61.26,61.29,7988.0,54.6658,54.6925,54.6568,54.6836,7988.0
2017-09-29 15:20:00,61.29,61.37,61.29,61.35,25333.0,54.6836,54.755,54.6836,54.7371,25333.0
2017-09-29 15:30:00,61.35,61.45,61.34,61.44,14930.0,54.7371,54.8264,54.7282,54.8174,14930.0
2017-09-29 15:40:00,61.44,61.5,61.42,61.5,29119.0,54.8174,54.871,54.7996,54.871,29119.0
2017-09-29 15:50:00,61.49,61.56,61.47,61.55,118635.0,54.8621,54.9245,54.8442,54.9156,118635.0
2017-10-02 09:30:00,61.68,61.68,61.31,61.31,16870.0,55.0316,55.0316,54.7015,54.7015,16870.0
2017-10-02 09:40:00,61.3,61.52,61.16,61.52,20845.0,54.6925,54.8888,54.5676,54.8888,20845.0
2017-10-02 09:50:00,61.46,61.58,61.32,61.56,27403.0,54.8353,54.9424,54.7104,54.9245,27403.0
2017-10-02 10:00:00,61.57,61.57,61.33,61.47,8564.0,54.9334,54.9334,54.7193,54.8442,8564.0
2017-10-02 10:10:00,61.45,61.45,61.34,61.34,22412.0,54.8264,54.8264,54.7282,54.7282,22412.0
2017-10-02 10:20:00,61.34,61.43,61.27,61.27,6177.0,54.7282,54.8085,54.6658,54.6658,6177.0
2017-10-02 10:30:00,61.28,61.29,61.18,61.22,7261.0,54.6747,54.6836,54.5855,54.6212,7261.0
2017-10-02 10:40:00,61.22,61.25,61.15,61.18,4312.0,54.6212,54.6479,54.5587,54.5855,4312.0
2017-10-02 10:50:00,61.17,61.17,61.04,61.12,37861.0,54.5765,54.5765,54.4606,54.5319,37861.0
2017-10-02 11:00:00,61.13,61.2,61.09,61.09,9341.0,54.5409,54.6033,54.5052,54.5052,9341.0
2017-10-02 11:10:00,61.1,61.11,61.04,61.05,21200.0,54.5141,54.523,54.4606,54.4695,21200.0
2017-10-02 11:20:00,61.04,61.04,60.97,60.97,10698.0,54.4606,54.4606,54.3981,54.3981,10698.0
2017-10-02 11:30:00,60.97,61.13,60.97,61.13,21716.0,54.3981,54.5409,54.3981,54.5409,21716.0
2017-10-02 11:40:00,61.11,61.31,61.09,61.31,14873.0,54.523,54.7015,54.5052,54.7015,14873.0
2017-10-02 11:50:00,61.33,61.49,61.32,61.49,7077.0,54.7193,54.8621,54.7104,54.8621,7077.0
2017-10-02 12:00:00,61.49,61.54,61.49,61.51,10642.0,54.8621,54.9067,54.8621,54.8799,10642.0
2017-10-02 12:10:00,61.51,61.54,61.47,61.53,11139.0,54.8799,54.9067,54.8442,54.8977,11139.0
2017-10-02 12:20:00,61.53,61.53,61.43,61.47,3017.0,54.8977,54.8977,54.8085,54.8442,3017.0
2017-10-02 12:30:00,61.47,61.52,61.47,61.5,3185.0,54.8442,54.8888,54.8442,54.871,3185.0
2017-10-02 12:40:00,61.51,61.55,61.5,61.55,4103.0,54.8799,54.9156,54.871,54.9156,4103.0
2017-10-02 12:50:00,61.55,61.55,61.5,61.53,4192.0,54.9156,54.9156,54.871,54.8977,4192.0
2017-10-02 13:00:00,61.56,61.58,61.51,61.52,3431.0,54.9245,54.9424,54.8799,54.8888,3431.0
2017-10-02 13:10:00,61.52,61.55,61.51,61.55,6701.0,54.8888,54.9156,54.8799,54.9156,6701.0
2017-10-02 13:20:00,61.55,61.57,61.49,61.51,6460.0,54.9156,54.9334,54.8621,54.8799,6460.0
2017-10-02 13:30:00,61.53,61.55,61.49,61.49,6440.0,54.8977,54.9156,54.8621,54.8621,6440.0
2017-10-02 13:40:00,61.5,61.5,61.4,61.42,12482.0,54.871,54.871,54.7818,54.7996,12482.0
2017-10-02 13:50:00,61.44,61.52,61.43,61.52,5864.0,54.8174,54.8888,54.8085,54.8888,5864.0
2017-10-02 14:00:00,61.51,61.57,61.48,61.55,5670.0,54.8799,54.9334,54.8531,54.9156,5670.0
2017-10-02 14:10:00,61.56,61.58,61.53,61.56,13807.0,54.9245,54.9424,54.8977,54.9245,13807.0
2017-10-02 14:20:00,61.55,61.64,61.55,61.61,8610.0,54.9156,54.9959,54.9156,54.9691,8610.0
2017-10-02 14:30:00,61.61,61.67,61.54,61.66,13634.0,54.9691,55.0227,54.9067,55.0137,13634.0
2017-10-02 14:40:00,61.65,61.7,61.64,61.7,8931.0,55.0048,55.0494,54.9959,55.0494,8931.0
2017-10-02 14:50:00,61.7,61.74,61.66,61.68,10006.0,55.0494,55.0851,55.0137,55.0316,10006.0
2017-10-02 15:00:00,61.67,61.67,61.64,61.65,5100.0,55.0227,55.0227,54.9959,55.0048,5100.0
2017-10-02 15:10:00,61.66,61.66,61.6,61.63,16107.0,55.0137,55.0137,54.9602,54.987,16107.0
2017-10-02 15:20:00,61.62,61.68,61.62,61.68,9981.0,54.978,55.0316,54.978,55.0316,9981.0
2017-10-02 15:30:00,61.67,61.67,61.59,61.64,25083.0,55.0227,55.0227,54.9513,54.9959,25083.0
2017-10-02 15:40:00,61.64,61.65,61.56,61.58,31764.0,54.9959,55.0048,54.9245,54.9424,31764.0
2017-10-02 15:50:00,61.58,61.68,61.56,61.68,68230.0,54.9424,55.0316,54.9245,55.0316,68230.0
2017-10-03 09:30:00,61.63,61.73,61.57,61.57,8795.0,54.987,55.0762,54.9334,54.9334,8795.0
2017-10-03 09:40:00,61.65,61.69,61.57,61.59,9954.0,55.0048,55.0405,54.9334,54.9513,9954.0
2017-10-03 09:50:00,61.59,61.62,61.53,61.56,10829.0,54.9513,54.978,54.8977,54.9245,10829.0
2017-10-03 10:00:00,61.57,61.61,61.53,61.53,6485.0,54.9334,54.9691,54.8977,54.8977,6485.0
2017-10-03 10:10:00,61.53,61.65,61.52,61.63,5011.0,54.8977,55.0048,54.8888,54.987,5011.0
2017-10-03 10:20:00,61.63,61.65,61.56,61.57,8877.0,54.987,55.0048,54.9245,54.9334,8877.0
2017-10-03 10:30:00,61.56,61.73,61.55,61.72,7887.0,54.9245,55.0762,54.9156,55.0673,7887.0
2017-10-03 10:40:00,61.71,61.8,61.69,61.73,9081.0,55.0583,55.1386,55.0405,55.0762,9081.0
2017-10-03 10:50:00,61.73,61.74,61.66,61.69,4703.0,55.0762,55.0851,55.0137,55.0405,4703.0
2017-10-03 11:00:00,61.69,61.77,61.69,61.76,5183.0,55.0405,55.1119,55.0405,55.103,5183.0
2017-10-03 11:10:00,61.75,61.76,61.71,61.76,7348.0,55.094,55.103,55.0583,55.103,7348.0
2017-10-03 11:20:00,61.75,61.76,61.69,61.73,6533.0,55.094,55.103,55.0405,55.0762,6533.0
2017-10-03 11:30:00,61.74,61.77,61.72,61.76,3900.0,55.0851,55.1119,55.0673,55.103,3900.0
2017-10-03 11:40:00,61.74,61.79,61.73,61.76,5082.0,55.0851,55.1297,55.0762,55.103,5082.0
2017-10-03 11:50:00,61.77,61.79,61.75,61.76,6036.0,55.1119,55.1297,55.094,55.103,6036.0
2017-10-03 12:00:00,61.75,61.81,61.74,61.8,4542.0,55.094,55.1476,55.0851,55.1386,4542.0
2017-10-03 12:10:00,61.8,61.8,61.73,61.77,14834.0,55.1386,55.1386,55.0762,55.1119,14834.0
2017-10-03 12:20:00,61.76,61.76,61.68,61.7,13362.0,55.103,55.103,55.0316,55.0494,13362.0
2017-10-03 12:30:00,61.7,61.71,61.68,61.69,6583.0,55.0494,55.0583,55.0316,55.0405,6583.0
2017-10-03 12:40:00,61.69,61.73,61.68,61.72,6170.0,55.0405,55.0762,55.0316,55.0673,6170.0
2017-10-03 12:50:00,61.72,61.75,61.71,61.74,4366.0,55.0673,55.094,55.0583,55.0851,4366.0
2017-10-03 13:00:00,61.75,61.8,61.74,61.8,11502.0,55.094,55.1386,55.0851,55.1386,11502.0
2017-10-03 13:10:00,61.79,61.81,61.78,61.8,3058.0,55.1297,55.1476,55.1208,55.1386,3058.0
2017-10-03 13:20:00,61.82,61.83,61.81,61.81,4060.0,55.1565,55.1654,55.1476,55.1476,4060.0
2017-10-03 13:30:00,61.81,61.82,61.78,61.81,5977.0,55.1476,55.1565,55.1208,55.1476,5977.0
2017-10-03 13:40:00,61.81,61.83,61.8,61.83,4628.0,55.1476,55.1654,55.1386,55.1654,4628.0
2017-10-03 13:50:00,61.83,61.86,61.8,61.86,5677.0,55.1654,55.1922,55.1386,55.1922,5677.0
2017-10-03 14:00:00,61.85,61.85,61.83,61.83,3675.0,55.1833,55.1833,55.1654,55.1654,3675.0
2017-10-03 14:10:00,61.84,61.84,61.8,61.84,11826.0,55.1743,55.1743,55.1386,55.1743,11826.0
2017-10-03 14:20:00,61.84,61.87,61.82,61.87,5800.0,55.1743,55.2011,55.1565,55.2011,5800.0
2017-10-03 14:30:00,61.87,61.95,61.87,61.94,6343.0,55.2011,55.2725,55.2011,55.2636,6343.0
2017-10-03 14:40:00,61.95,61.99,61.91,61.97,26627.0,55.2725,55.3082,55.2368,55.2903,26627.0
2017-10-03 14:50:00,61.96,61.98,61.9,61.91,23817.0,55.2814,55.2992,55.2279,55.2368,23817.0
2017-10-03 15:00:00,61.9,61.94,61.88,61.9,13237.0,55.2279,55.2636,55.21,55.2279,13237.0
2017-10-03 15:10:00,61.9,61.92,61.89,61.9,5372.0,55.2279,55.2457,55.2189,55.2279,5372.0
2017-10-03 15:20:00,61.9,61.91,61.87,61.88,10793.0,55.2279,55.2368,55.2011,55.21,10793.0
2017-10-03 15:30:00,61.88,61.93,61.87,61.92,24584.0,55.21,55.2546,55.2011,55.2457,24584.0
2017-10-03 15:40:00,61.92,62.0,61.91,62.0,29372.0,55.2457,55.3171,55.2368,55.3171,29372.0
2017-10-03 15:50:00,62.0,62.07,61.98,61.99,79858.0,55.3171,55.3795,55.2992,55.3082,79858.0
2017-10-04 09:30:00,61.65,61.65,60.87,61.21,35771.0,55.0048,55.0048,54.3089,54.6122,35771.0
2017-10-04 09:40:00,61.17,61.28,61.02,61.14,17882.0,54.5765,54.6747,54.4427,54.5498,17882.0
2017-10-04 09:50:00,61.14,61.38,61.11,61.33,14444.0,54.5498,54.7639,54.523,54.7193,14444.0
2017-10-04 10:00:00,61.32,61.34,61.21,61.21,16427.0,54.7104,54.7282,54.6122,54.6122,16427.0
2017-10-04 10:10:00,61.22,61.34,61.22,61.3,11435.0,54.6212,54.7282,54.6212,54.6925,11435.0
2017-10-04 10:20:00,61.28,61.4,61.28,61.35,13338.0,54.6747,54.7818,54.6747,54.7371,13338.0
2017-10-04 10:30:00,61.37,61.37,61.29,61.31,8693.0,54.755,54.755,54.6836,54.7015,8693.0
2017-10-04 10:40:00,61.33,61.41,61.31,61.39,7058.0,54.7193,54.7907,54.7015,54.7728,7058.0
2017-10-04 10:50:00,61.4,61.44,61.34,61.37,11067.0,54.7818,54.8174,54.7282,54.755,11067.0
2017-10-04 11:00:00,61.39,61.39,61.29,61.3,5573.0,54.7728,54.7728,54.6836,54.6925,5573.0
2017-10-04 11:10:00,61.3,61.33,61.29,61.3,6484.0,54.6925,54.7193,54.6836,54.6925,6484.0
2017-10-04 11:20:00,61.29,61.36,61.28,61.34,10351.0,54.6836,54.7461,54.6747,54.7282,10351.0
2017-10-04 11:30:00,61.35,61.35,61.3,61.34,4804.0,54.7371,54.7371,54.6925,54.7282,4804.0
2017-10-04 11:40:00,61.34,61.41,61.34,61.38,9493.0,54.7282,54.7907,54.7282,54.7639,9493.0
2017-10-04 11:50:00,61.39,61.46,61.38,61.45,10319.0,54.7728,54.8353,54.7639,54.8264,10319.0
2017-10-04 12:00:00,61.46,61.47,61.43,61.46,5276.0,54.8353,54.8442,54.8085,54.8353,5276.0
2017-10-04 12:10:00,61.45,61.49,61.45,61.47,5924.0,54.8264,54.8621,54.8264,54.8442,5924.0
2017-10-04 12:20:00,61.48,61.48,61.43,61.44,5889.0,54.8531,54.8531,54.8085,54.8174,5889.0
2017-10-04 12:30:00,61.5,61.54,61.47,61.51,7463.0,54.871,54.9067,54.8442,54.8799,7463.0
2017-10-04 12:40:00,61.51,61.53,61.43,61.44,7042.0,54.8799,54.8977,54.8085,54.8174,7042.0
2017-10-04 12:50:00,61.43,61.43,61.34,61.36,3939.0,54.8085,54.8085,54.7282,54.7461,3939.0
2017-10-04 13:00:00,61.39,61.45,61.38,61.44,3935.0,54.7728,54.8264,54.7639,54.8174,3935.0
2017-10-04 13:10:00,61.43,61.46,61.41,61.44,4124.0,54.8085,54.8353,54.7907,54.8174,4124.0
2017-10-04 13:20:00,61.44,61.46,61.42,61.44,2587.0,54.8174,54.8353,54.7996,54.8174,2587.0
2017-10-04 13:30:00,61.45,61.51,61.44,61.5,3080.0,54.8264,54.8799,54.8174,54.871,3080.0
2017-10-04 13:40:00,61.48,61.49,61.36,61.36,5426.0,54.8531,54.8621,54.7461,54.7461,5426.0
2017-10-04 13:50:00,61.36,61.48,61.36,61.48,4241.0,54.7461,54.8531,54.7461,54.8531,4241.0
2017-10-04 14:00:00,61.46,61.47,61.44,61.46,3507.0,54.8353,54.8442,54.8174,54.8353,3507.0
2017-10-04 14:10:00,61.46,61.5,61.46,61.46,6025.0,54.8353,54.871,54.8353,54.8353,6025.0
2017-10-04 14:20:00,61.47,61.52,61.45,61.52,5954.0,54.8442,54.8888,54.8264,54.8888,5954.0
2017-10-04 14:30:00,61.53,61.57,61.53,61.56,4952.0,54.8977,54.9334,54.8977,54.9245,4952.0
2017-10-04 14:40:00,61.55,61.57,61.54,61.55,6810.0,54.9156,54.9334,54.9067,54.9156,6810.0
2017-10-04 14:50:00,61.55,61.69,61.55,61.69,12559.0,54.9156,55.0405,54.9156,55.0405,12559.0
2017-10-04 15:00:00,61.67,61.67,61.63,61.64,9756.0,55.0227,55.0227,54.987,54.9959,9756.0
2017-10-04 15:10:00,61.65,61.65,61.61,61.65,14564.0,55.0048,55.0048,54.9691,55.0048,14564.0
2017-10-04 15:20:00,61.65,61.73,61.64,61.66,13155.0,55.0048,55.0762,54.9959,55.0137,13155.0
2017-10-04 15:30:00,61.66,61.67,61.59,61.6,12861.0,55.0137,55.0227,54.9513,54.9602,12861.0
2017-10-04 15:40:00,61.6,61.61,61.56,61.58,24236.0,54.9602,54.9691,54.9245,54.9424,24236.0
2017-10-04 15:50:00,61.58,61.61,61.55,61.6,46303.0,54.9424,54.9691,54.9156,54.9602,46303.0
2017-10-05 09:30:00,61.6,61.67,61.52,61.65,11640.0,54.9602,55.0227,54.8888,55.0048,11640.0
2017-10-05 09:40:00,61.63,61.73,61.62,61.64,3107.0,54.987,55.0762,54.978,54.9959,3107.0
2017-10-05 09:50:00,61.65,61.69,61.62,61.67,3500.0,55.0048,55.0405,54.978,55.0227,3500.0
2017-10-05 10:00:00,61.69,61.71,61.63,61.64,9104.0,55.0405,55.0583,54.987,54.9959,9104.0
2017-10-05 10:10:00,61.65,61.73,61.65,61.73,6764.0,55.0048,55.0762,55.0048,55.0762,6764.0
2017-10-05 10:20:00,61.72,61.72,61.65,61.71,6046.0,55.0673,55.0673,55.0048,55.0583,6046.0
2017-10-05 10:30:00,61.72,61.79,61.71,61.75,17887.0,55.0673,55.1297,55.0583,55.094,17887.0
2017-10-05 10:40:00,61.75,61.85,61.75,61.85,4438.0,55.094,55.1833,55.094,55.1833,4438.0
2017-10-05 10:50:00,61.84,61.88,61.83,61.87,4109.0,55.1743,55.21,55.1654,55.2011,4109.0
2017-10-05 11:00:00,61.87,61.9,61.8,61.8,7162.0,55.2011,55.2279,55.1386,55.1386,7162.0
2017-10-05 11:10:00,61.8,61.81,61.75,61.76,3501.0,55.1386,55.1476,55.094,55.103,3501.0
2017-10-05 11:20:00,61.75,61.75,61.69,61.7,11482.0,55.094,55.094,55.0405,55.0494,11482.0
2017-10-05 11:30:00,61.71,61.71,61.65,61.65,4768.0,55.0583,55.0583,55.0048,55.0048,4768.0
2017-10-05 11:40:00,61.65,61.67,61.63,61.66,6452.0,55.0048,55.0227,54.987,55.0137,6452.0
2017-10-05 11:50:00,61.67,61.72,61.67,61.69,3419.0,55.0227,55.0673,55.0227,55.0405,3419.0
2017-10-05 12:00:00,61.68,61.71,61.68,61.7,3400.0,55.0316,55.0583,55.0316,55.0494,3400.0
2017-10-05 12:10:00,61.7,61.76,61.7,61.76,3559.0,55.0494,55.103,55.0494,55.103,3559.0
2017-10-05 12:20:00,61.79,61.84,61.79,61.8,4968.0,55.1297,55.1743,55.1297,55.1386,4968.0
2017-10-05 12:30:00,61.8,61.84,61.8,61.84,4062.0,55.1386,55.1743,55.1386,55.1743,4062.0
2017-10-05 12:40:00,61.84,61.86,61.81,61.85,3486.0,55.1743,55.1922,55.1476,55.1833,3486.0
2017-10-05 12:50:00,61.87,61.87,61.81,61.82,3427.0,55.2011,55.2011,55.1476,55.1565,3427.0
2017-10-05 13:00:00,61.82,61.84,61.82,61.82,4263.0,55.1565,55.1743,55.1565,55.1565,4263.0
2017-10-05 13:10:00,61.83,61.84,61.8,61.84,3965.0,55.1654,55.1743,55.1386,55.1743,3965.0
2017-10-05 13:20:00,61.85,61.87,61.84,61.85,3989.0,55.1833,55.2011,55.1743,55.1833,3989.0
2017-10-05 13:30:00,61.85,61.86,61.84,61.85,2619.0,55.1833,55.1922,55.1743,55.1833,2619.0
2017-10-05 13:40:00,61.85,61.88,61.84,61.84,6318.0,55.1833,55.21,55.1743,55.1743,6318.0
2017-10-05 13:50:00,61.83,61.84,61.81,61.81,3092.0,55.1654,55.1743,55.1476,55.1476,3092.0
2017-10-05 14:00:00,61.81,61.82,61.81,61.82,2801.0,55.1476,55.1565,55.1476,55.1565,2801.0
2017-10-05 14:10:00,61.82,61.86,61.81,61.81,5122.0,55.1565,55.1922,55.1476,55.1476,5122.0
2017-10-05 14:20:00,61.8,61.82,61.79,61.79,4643.0,55.1386,55.1565,55.1297,55.1297,4643.0
2017-10-05 14:30:00,61.79,61.79,61.76,61.76,3516.0,55.1297,55.1297,55.103,55.103,3516.0
2017-10-05 14:40:00,61.77,61.77,61.75,61.75,6245.0,55.1119,55.1119,55.094,55.094,6245.0
2017-10-05 14:50:00,61.75,61.76,61.74,61.74,5214.0,55.094,55.103,55.0851,55.0851,5214.0
2017-10-05 15:00:00,61.74,61.77,61.73,61.74,9330.0,55.0851,55.1119,55.0762,55.0851,9330.0
2017-10-05 15:10:00,61.73,61.79,61.73,61.76,10594.0,55.0762,55.1297,55.0762,55.103,10594.0
2017-10-05 15:20:00,61.77,61.77,61.74,61.75,9462.0,55.1119,55.1119,55.0851,55.094,9462.0
2017-10-05 15:30:00,61.76,61.77,61.75,61.76,17081.0,55.103,55.1119,55.094,55.103,17081.0
2017-10-05 15:40:00,61.75,61.78,61.73,61.78,19521.0,55.094,55.1208,55.0762,55.1208,19521.0
2017-10-05 15:50:00,61.77,61.8,61.76,61.79,44931.0,55.1119,55.1386,55.103,55.1297,44931.0
2017-10-06 09:30:00,61.97,61.97,61.74,61.89,10985.0,55.2903,55.2903,55.0851,55.2189,10985.0
2017-10-06 09:40:00,61.89,61.93,61.77,61.77,7463.0,55.2189,55.2546,55.1119,55.1119,7463.0
2017-10-06 09:50:00,61.79,61.9,61.75,61.9,25044.0,55.1297,55.2279,55.094,55.2279,25044.0
2017-10-06 10:00:00,61.92,61.98,61.92,61.98,3200.0,55.2457,55.2992,55.2457,55.2992,3200.0
2017-10-06 10:10:00,61.96,62.1,61.96,62.02,15020.0,55.2814,55.4063,55.2814,55.3349,15020.0
2017-10-06 10:20:00,62.02,62.09,62.02,62.08,1000.0,55.3349,55.3974,55.3349,55.3885,1000.0
2017-10-06 10:30:00,62.09,62.12,61.98,62.0,6400.0,55.3974,55.4241,55.2992,55.3171,6400.0
2017-10-06 10:40:00,62.01,62.04,61.93,61.93,7369.0,55.326,55.3528,55.2546,55.2546,7369.0
2017-10-06 10:50:00,61.92,61.92,61.75,61.77,7548.0,55.2457,55.2457,55.094,55.1119,7548.0
2017-10-06 11:00:00,61.77,61.83,61.71,61.8,27647.0,55.1119,55.1654,55.0583,55.1386,27647.0
2017-10-06 11:10:00,61.81,61.81,61.76,61.77,8587.0,55.1476,55.1476,55.103,55.1119,8587.0
2017-10-06 11:20:00,61.76,61.76,61.72,61.76,12435.0,55.103,55.103,55.0673,55.103,12435.0
2017-10-06 11:30:00,61.76,61.77,61.69,61.72,15881.0,55.103,55.1119,55.0405,55.0673,15881.0
2017-10-06 11:40:00,61.71,61.73,61.62,61.65,7805.0,55.0583,55.0762,54.978,55.0048,7805.0
2017-10-06 11:50:00,61.66,61.66,61.62,61.65,7798.0,55.0137,55.0137,54.978,55.0048,7798.0
2017-10-06 12:00:00,61.65,61.66,61.54,61.54,11293.0,55.0048,55.0137,54.9067,54.9067,11293.0
2017-10-06 12:10:00,61.57,61.57,61.53,61.55,9978.0,54.9334,54.9334,54.8977,54.9156,9978.0
2017-10-06 12:20:00,61.54,61.59,61.53,61.58,8639.0,54.9067,54.9513,54.8977,54.9424,8639.0
2017-10-06 12:30:00,61.57,61.59,61.57,61.58,4002.0,54.9334,54.9513,54.9334,54.9424,4002.0
2017-10-06 12:40:00,61.58,61.6,61.57,61.6,4745.0,54.9424,54.9602,54.9334,54.9602,4745.0
2017-10-06 12:50:00,61.58,61.64,61.58,61.63,4325.0,54.9424,54.9959,54.9424,54.987,4325.0
2017-10-06 13:00:00,61.63,61.67,61.63,61.67,8670.0,54.987,55.0227,54.987,55.0227,8670.0
2017-10-06 13:10:00,61.68,61.68,61.66,61.66,2541.0,55.0316,55.0316,55.0137,55.0137,2541.0
2017-10-06 13:20:00,61.67,61.69,61.66,61.68,2258.0,55.0227,55.0405,55.0137,55.0316,2258.0
2017-10-06 13:30:00,61.67,61.67,61.65,61.65,4100.0,55.0227,55.0227,55.0048,55.0048,4100.0
2017-10-06 13:40:00,61.65,61.66,61.62,61.64,6678.0,55.0048,55.0137,54.978,54.9959,6678.0
2017-10-06 13:50:00,61.63,61.69,61.63,61.69,11176.0,54.987,55.0405,54.987,55.0405,11176.0
2017-10-06 14:00:00,61.68,61.69,61.65,61.66,5056.0,55.0316,55.0405,55.0048,55.0137,5056.0
2017-10-06 14:10:00,61.65,61.75,61.65,61.74,9515.0,55.0048,55.094,55.0048,55.0851,9515.0
2017-10-06 14:20:00,61.74,61.74,61.71,61.72,5532.0,55.0851,55.0851,55.0583,55.0673,5532.0
2017-10-06 14:30:00,61.71,61.79,61.71,61.78,8891.0,55.0583,55.1297,55.0583,55.1208,8891.0
2017-10-06 14:40:00,61.77,61.82,61.76,61.82,10969.0,55.1119,55.1565,55.103,55.1565,10969.0
2017-10-06 14:50:00,61.81,61.85,61.79,61.8,10808.0,55.1476,55.1833,55.1297,55.1386,10808.0
2017-10-06 15:00:00,61.8,61.82,61.74,61.82,17895.0,55.1386,55.1565,55.0851,55.1565,17895.0
2017-10-06 15:10:00,61.82,61.82,61.74,61.75,12703.0,55.1565,55.1565,55.0851,55.094,12703.0
2017-10-06 15:20:00,61.76,61.77,61.74,61.75,10924.0,55.103,55.1119,55.0851,55.094,10924.0
2017-10-06 15:30:00,61.76,61.76,61.71,61.75,22388.0,55.103,55.103,55.0583,55.094,22388.0
2017-10-06 15:40:00,61.75,61.79,61.74,61.75,29216.0,55.094,55.1297,55.0851,55.094,29216.0
2017-10-06 15:50:00,61.74,61.79,61.72,61.77,52616.0,55.0851,55.1297,55.0673,55.1119,52616.0
2017-10-09 09:30:00,61.75,61.9,61.75,61.86,7788.0,55.094,55.2279,55.094,55.1922,7788.0
2017-10-09 09:40:00,61.9,61.9,61.74,61.75,7897.0,55.2279,55.2279,55.0851,55.094,7897.0
2017-10-09 09:50:00,61.74,61.79,61.74,61.76,8655.0,55.0851,55.1297,55.0851,55.103,8655.0
2017-10-09 10:00:00,61.76,61.77,61.73,61.77,13861.0,55.103,55.1119,55.0762,55.1119,13861.0
2017-10-09 10:10:00,61.76,61.76,61.66,61.71,8544.0,55.103,55.103,55.0137,55.0583,8544.0
2017-10-09 10:20:00,61.71,61.77,61.7,61.7,2675.0,55.0583,55.1119,55.0494,55.0494,2675.0
2017-10-09 10:30:00,61.71,61.76,61.71,61.76,5219.0,55.0583,55.103,55.0583,55.103,5219.0
2017-10-09 10:40:00,61.75,61.75,61.68,61.69,4800.0,55.094,55.094,55.0316,55.0405,4800.0
2017-10-09 10:50:00,61.69,61.73,61.68,61.71,5836.0,55.0405,55.0762,55.0316,55.0583,5836.0
2017-10-09 11:00:00,61.71,61.72,61.63,61.7,10637.0,55.0583,55.0673,54.987,55.0494,10637.0
2017-10-09 11:10:00,61.7,61.76,61.69,61.76,4018.0,55.0494,55.103,55.0405,55.103,4018.0
2017-10-09 11:20:00,61.77,61.78,61.75,61.78,3200.0,55.1119,55.1208,55.094,55.1208,3200.0
2017-10-09 11:30:00,61.78,61.79,61.74,61.74,9759.0,55.1208,55.1297,55.0851,55.0851,9759.0
2017-10-09 11:40:00,61.74,61.81,61.73,61.78,3118.0,55.0851,55.1476,55.0762,55.1208,3118.0
2017-10-09 11:50:00,61.79,61.79,61.7,61.7,12449.0,55.1297,55.1297,55.0494,55.0494,12449.0
2017-10-09 12:00:00,61.73,61.73,61.63,61.63,4621.0,55.0762,55.0762,54.987,54.987,4621.0
2017-10-09 12:10:00,61.63,61.63,61.6,61.61,3210.0,54.987,54.987,54.9602,54.9691,3210.0
2017-10-09 12:20:00,61.6,61.6,61.58,61.59,1912.0,54.9602,54.9602,54.9424,54.9513,1912.0
2017-10-09 12:30:00,61.6,61.62,61.56,61.56,7620.0,54.9602,54.978,54.9245,54.9245,7620.0
2017-10-09 12:40:00,61.55,61.55,61.52,61.52,4465.0,54.9156,54.9156,54.8888,54.8888,4465.0
2017-10-09 12:50:00,61.53,61.56,61.52,61.55,3867.0,54.8977,54.9245,54.8888,54.9156,3867.0
2017-10-09 13:00:00,61.55,61.59,61.54,61.59,3476.0,54.9156,54.9513,54.9067,54.9513,3476.0
2017-10-09 13:10:00,61.6,61.61,61.57,61.6,2886.0,54.9602,54.9691,54.9334,54.9602,2886.0
2017-10-09 13:20:00,61.6,61.62,61.59,61.61,4578.0,54.9602,54.978,54.9513,54.9691,4578.0
2017-10-09 13:30:00,61.61,61.62,61.6,61.61,2710.0,54.9691,54.978,54.9602,54.9691,2710.0
2017-10-09 13:40:00,61.61,61.65,61.59,61.64,6536.0,54.9691,55.0048,54.9513,54.9959,6536.0
2017-10-09 13:50:00,61.65,61.65,61.61,61.61,2056.0,55.0048,55.0048,54.9691,54.9691,2056.0
2017-10-09 14:00:00,61.61,61.62,61.6,61.6,1836.0,54.9691,54.978,54.9602,54.9602,1836.0
2017-10-09 14:10:00,61.59,61.63,61.59,61.61,6533.0,54.9513,54.987,54.9513,54.9691,6533.0
2017-10-09 14:20:00,61.61,61.62,61.6,61.6,9270.0,54.9691,54.978,54.9602,54.9602,9270.0
2017-10-09 14:30:00,61.6,61.6,61.53,61.55,7987.0,54.9602,54.9602,54.8977,54.9156,7987.0
2017-10-09 14:40:00,61.54,61.59,61.53,61.57,8065.0,54.9067,54.9513,54.8977,54.9334,8065.0
2017-10-09 14:50:00,61.58,61.6,61.57,61.57,5366.0,54.9424,54.9602,54.9334,54.9334,5366.0
2017-10-09 15:00:00,61.57,61.57,61.48,61.49,12602.0,54.9334,54.9334,54.8531,54.8621,12602.0
2017-10-09 15:10:00,61.49,61.49,61.45,61.46,12905.0,54.8621,54.8621,54.8264,54.8353,12905.0
2017-10-09 15:20:00,61.47,61.53,61.46,61.53,9489.0,54.8442,54.8977,54.8353,54.8977,9489.0
2017-10-09 15:30:00,61.53,61.59,61.52,61.58,18601.0,54.8977,54.9513,54.8888,54.9424,18601.0
2017-10-09 15:40:00,61.58,61.59,61.54,61.55,16394.0,54.9424,54.9513,54.9067,54.9156,16394.0
2017-10-09 15:50:00,61.55,61.62,61.54,61.57,73790.0,54.9156,54.978,54.9067,54.9334,73790.0
2017-10-10 09:30:00,61.56,61.71,61.56,61.71,7320.0,54.9245,55.0583,54.9245,55.0583,7320.0
2017-10-10 09:40:00,61.72,61.73,61.65,61.67,14835.0,55.0673,55.0762,55.0048,55.0227,14835.0
2017-10-10 09:50:00,61.67,61.79,61.64,61.79,17186.0,55.0227,55.1297,54.9959,55.1297,17186.0
2017-10-10 10:00:00,61.79,61.83,61.76,61.79,4905.0,55.1297,55.1654,55.103,55.1297,4905.0
2017-10-10 10:10:00,61.8,61.87,61.8,61.84,10802.0,55.1386,55.2011,55.1386,55.1743,10802.0
2017-10-10 10:20:00,61.83,61.83,61.75,61.78,20080.0,55.1654,55.1654,55.094,55.1208,20080.0
2017-10-10 10:30:00,61.79,61.84,61.73,61.73,8652.0,55.1297,55.1743,55.0762,55.0762,8652.0
2017-10-10 10:40:00,61.76,61.79,61.73,61.73,4412.0,55.103,55.1297,55.0762,55.0762,4412.0
2017-10-10 10:50:00,61.72,61.73,61.65,61.67,4715.0,55.0673,55.0762,55.0048,55.0227,4715.0
2017-10-10 11:00:00,61.68,61.68,61.62,61.64,7393.0,55.0316,55.0316,54.978,54.9959,7393.0
2017-10-10 11:10:00,61.65,61.84,61.63,61.84,32730.0,55.0048,55.1743,54.987,55.1743,32730.0
2017-10-10 11:20:00,61.84,61.84,61.67,61.71,8458.0,55.1743,55.1743,55.0227,55.0583,8458.0
2017-10-10 11:30:00,61.71,61.72,61.64,61.71,4978.0,55.0583,55.0673,54.9959,55.0583,4978.0
2017-10-10 11:40:00,61.72,61.72,61.63,61.65,7009.0,55.0673,55.0673,54.987,55.0048,7009.0
2017-10-10 11:50:00,61.65,61.66,61.62,61.63,6859.0,55.0048,55.0137,54.978,54.987,6859.0
2017-10-10 12:00:00,61.63,61.64,61.55,61.6,7281.0,54.987,54.9959,54.9156,54.9602,7281.0
2017-10-10 12:10:00,61.6,61.61,61.56,61.56,4965.0,54.9602,54.9691,54.9245,54.9245,4965.0
2017-10-10 12:20:00,61.55,61.58,61.53,61.54,7094.0,54.9156,54.9424,54.8977,54.9067,7094.0
2017-10-10 12:30:00,61.55,61.58,61.52,61.55,8414.0,54.9156,54.9424,54.8888,54.9156,8414.0
2017-10-10 12:40:00,61.55,61.61,61.54,61.61,6487.0,54.9156,54.9691,54.9067,54.9691,6487.0
2017-10-10 12:50:00,61.6,61.62,61.58,61.61,5217.0,54.9602,54.978,54.9424,54.9691,5217.0
2017-10-10 13:00:00,61.61,61.66,61.6,61.65,3539.0,54.9691,55.0137,54.9602,55.0048,3539.0
2017-10-10 13:10:00,61.63,61.66,61.61,61.62,3753.0,54.987,55.0137,54.9691,54.978,3753.0
2017-10-10 13:20:00,61.63,61.63,61.6,61.6,3587.0,54.987,54.987,54.9602,54.9602,3587.0
2017-10-10 13:30:00,61.61,61.66,61.6,61.66,7059.0,54.9691,55.0137,54.9602,55.0137,7059.0
2017-10-10 13:40:00,61.66,61.68,61.63,61.63,2814.0,55.0137,55.0316,54.987,54.987,2814.0
2017-10-10 13:50:00,61.63,61.65,61.62,61.62,3235.0,54.987,55.0048,54.978,54.978,3235.0
2017-10-10 14:00:00,61.63,61.66,61.62,61.65,2700.0,54.987,55.0137,54.978,55.0048,2700.0
2017-10-10 14:10:00,61.66,61.66,61.6,61.61,6420.0,55.0137,55.0137,54.9602,54.9691,6420.0
2017-10-10 14:20:00,61.62,61.63,61.56,61.61,7906.0,54.978,54.987,54.9245,54.9691,7906.0
2017-10-10 14:30:00,61.62,61.67,61.59,61.66,5628.0,54.978,55.0227,54.9513,55.0137,5628.0
2017-10-10 14:40:00,61.67,61.71,61.66,61.71,5828.0,55.0227,55.0583,55.0137,55.0583,5828.0
2017-10-10 14:50:00,61.7,61.7,61.65,61.65,7574.0,55.0494,55.0494,55.0048,55.0048,7574.0
2017-10-10 15:00:00,61.65,61.69,61.64,61.69,7787.0,55.0048,55.0405,54.9959,55.0405,7787.0
2017-10-10 15:10:00,61.69,61.7,61.68,61.68,9150.0,55.0405,55.0494,55.0316,55.0316,9150.0
2017-10-10 15:20:00,61.68,61.7,61.67,61.69,15418.0,55.0316,55.0494,55.0227,55.0405,15418.0
2017-10-10 15:30:00,61.69,61.78,61.69,61.76,13952.0,55.0405,55.1208,55.0405,55.103,13952.0
2017-10-10 15:40:00,61.76,61.81,61.74,61.8,24752.0,55.103,55.1476,55.0851,55.1386,24752.0
2017-10-10 15:50:00,61.8,61.87,61.79,61.87,47378.0,55.1386,55.2011,55.1297,55.2011,47378.0
2017-10-11 09:30:00,61.84,61.85,61.69,61.82,18486.0,55.1743,55.1833,55.0405,55.1565,18486.0
2017-10-11 09:40:00,61.81,61.84,61.74,61.84,1420.0,55.1476,55.1743,55.0851,55.1743,1420.0
2017-10-11 09:50:00,61.78,61.81,61.69,61.69,3862.0,55.1208,55.1476,55.0405,55.0405,3862.0
2017-10-11 10:00:00,61.71,61.71,61.64,61.66,2305.0,55.0583,55.0583,54.9959,55.0137,2305.0
2017-10-11 10:10:00,61.64,61.65,61.63,61.64,1928.0,54.9959,55.0048,54.987,54.9959,1928.0
2017-10-11 10:20:00,61.63,61.67,61.61,61.65,2340.0,54.987,55.0227,54.9691,55.0048,2340.0
2017-10-11 10:30:00,61.66,61.78,61.65,61.78,3627.0,55.0137,55.1208,55.0048,55.1208,3627.0
2017-10-11 10:40:00,61.78,61.8,61.68,61.68,3146.0,55.1208,55.1386,55.0316,55.0316,3146.0
2017-10-11 10:50:00,61.68,61.7,61.61,61.65,4985.0,55.0316,55.0494,54.9691,55.0048,4985.0
2017-10-11 11:00:00,61.61,61.66,61.58,61.66,4652.0,54.9691,55.0137,54.9424,55.0137,4652.0
2017-10-11 11:10:00,61.67,61.75,61.66,61.66,4265.0,55.0227,55.094,55.0137,55.0137,4265.0
2017-10-11 11:20:00,61.68,61.74,61.68,61.72,1500.0,55.0316,55.0851,55.0316,55.0673,1500.0
2017-10-11 11:30:00,61.73,61.74,61.69,61.74,3000.0,55.0762,55.0851,55.0405,55.0851,3000.0
2017-10-11 11:40:00,61.74,61.74,61.66,61.69,2247.0,55.0851,55.0851,55.0137,55.0405,2247.0
2017-10-11 11:50:00,61.68,61.69,61.66,61.66,3057.0,55.0316,55.0405,55.0137,55.0137,3057.0
2017-10-11 12:00:00,61.65,61.79,61.65,61.79,2800.0,55.0048,55.1297,55.0048,55.1297,2800.0
2017-10-11 12:10:00,61.81,61.84,61.79,61.84,4323.0,55.1476,55.1743,55.1297,55.1743,4323.0
2017-10-11 12:20:00,61.84,61.86,61.8,61.86,4087.0,55.1743,55.1922,55.1386,55.1922,4087.0
2017-10-11 12:30:00,61.85,61.86,61.79,61.83,3299.0,55.1833,55.1922,55.1297,55.1654,3299.0
2017-10-11 12:40:00,61.82,61.82,61.79,61.81,842.0,55.1565,55.1565,55.1297,55.1476,842.0
2017-10-11 12:50:00,61.8,61.8,61.76,61.77,5797.0,55.1386,55.1386,55.103,55.1119,5797.0
2017-10-11 13:00:00,61.77,61.79,61.76,61.79,800.0,55.1119,55.1297,55.103,55.1297,800.0
2017-10-11 13:10:00,61.76,61.78,61.76,61.78,1458.0,55.103,55.1208,55.103,55.1208,1458.0
2017-10-11 13:20:00,61.78,61.78,61.74,61.74,2300.0,55.1208,55.1208,55.0851,55.0851,2300.0
2017-10-11 13:30:00,61.74,61.77,61.72,61.77,2067.0,55.0851,55.1119,55.0673,55.1119,2067.0
2017-10-11 13:40:00,61.75,61.76,61.72,61.72,4845.0,55.094,55.103,55.0673,55.0673,4845.0
2017-10-11 13:50:00,61.74,61.74,61.71,61.73,2323.0,55.0851,55.0851,55.0583,55.0762,2323.0
2017-10-11 14:00:00,61.73,61.76,61.72,61.76,2827.0,55.0762,55.103,55.0673,55.103,2827.0
2017-10-11 14:10:00,61.77,61.77,61.71,61.73,4725.0,55.1119,55.1119,55.0583,55.0762,4725.0
2017-10-11 14:20:00,61.74,61.74,61.66,61.66,3788.0,55.0851,55.0851,55.0137,55.0137,3788.0
2017-10-11 14:30:00,61.66,61.69,61.64,61.68,2505.0,55.0137,55.0405,54.9959,55.0316,2505.0
2017-10-11 14:40:00,61.68,61.71,61.66,61.68,4060.0,55.0316,55.0583,55.0137,55.0316,4060.0
2017-10-11 14:50:00,61.68,61.71,61.68,61.68,2733.0,55.0316,55.0583,55.0316,55.0316,2733.0
2017-10-11 15:00:00,61.69,61.75,61.69,61.73,15864.0,55.0405,55.094,55.0405,55.0762,15864.0
2017-10-11 15:10:00,61.73,61.76,61.71,61.76,8843.0,55.0762,55.103,55.0583,55.103,8843.0
2017-10-11 15:20:00,61.75,61.79,61.73,61.74,10177.0,55.094,55.1297,55.0762,55.0851,10177.0
2017-10-11 15:30:00,61.74,61.79,61.74,61.75,12406.0,55.0851,55.1297,55.0851,55.094,12406.0
2017-10-11 15:40:00,61.76,61.76,61.71,61.73,13741.0,55.103,55.103,55.0583,55.0762,13741.0
2017-10-11 15:50:00,61.73,61.77,61.7,61.72,46417.0,55.0762,55.1119,55.0494,55.0673,46417.0
2017-10-12 09:30:00,61.77,61.89,61.76,61.79,10059.0,55.1119,55.2189,55.103,55.1297,10059.0
2017-10-12 09:40:00,61.77,61.88,61.77,61.85,1900.0,55.1119,55.21,55.1119,55.1833,1900.0
2017-10-12 09:50:00,61.83,61.83,61.75,61.79,1300.0,55.1654,55.1654,55.094,55.1297,1300.0
2017-10-12 10:00:00,61.84,61.92,61.79,61.79,4240.0,55.1743,55.2457,55.1297,55.1297,4240.0
2017-10-12 10:10:00,61.79,61.82,61.77,61.82,2000.0,55.1297,55.1565,55.1119,55.1565,2000.0
2017-10-12 10:20:00,61.8,61.8,61.8,61.8,500.0,55.1386,55.1386,55.1386,55.1386,500.0
2017-10-12 10:30:00,61.77,61.92,61.77,61.92,4631.0,55.1119,55.2457,55.1119,55.2457,4631.0
2017-10-12 10:40:00,61.92,61.92,61.87,61.9,5777.0,55.2457,55.2457,55.2011,55.2279,5777.0
2017-10-12 10:50:00,61.91,61.95,61.88,61.95,4312.0,55.2368,55.2725,55.21,55.2725,4312.0
2017-10-12 11:00:00,61.96,62.01,61.93,62.01,5735.0,55.2814,55.326,55.2546,55.326,5735.0
2017-10-12 11:10:00,62.01,62.04,61.99,62.03,6903.0,55.326,55.3528,55.3082,55.3439,6903.0
2017-10-12 11:20:00,62.03,62.04,62.02,62.03,2234.0,55.3439,55.3528,55.3349,55.3439,2234.0
2017-10-12 11:30:00,62.03,62.08,62.02,62.08,2528.0,55.3439,55.3885,55.3349,55.3885,2528.0
2017-10-12 11:40:00,62.09,62.09,61.93,61.95,16459.0,55.3974,55.3974,55.2546,55.2725,16459.0
2017-10-12 11:50:00,61.97,61.97,61.88,61.91,3347.0,55.2903,55.2903,55.21,55.2368,3347.0
2017-10-12 12:00:00,61.91,61.91,61.87,61.91,2055.0,55.2368,55.2368,55.2011,55.2368,2055.0
2017-10-12 12:10:00,61.93,61.93,61.89,61.89,2100.0,55.2546,55.2546,55.2189,55.2189,2100.0
2017-10-12 12:20:00,61.9,61.94,61.9,61.93,3098.0,55.2279,55.2636,55.2279,55.2546,3098.0
2017-10-12 12:30:00,61.92,61.94,61.92,61.92,2119.0,55.2457,55.2636,55.2457,55.2457,2119.0
2017-10-12 12:40:00,61.92,61.92,61.87,61.88,1900.0,55.2457,55.2457,55.2011,55.21,1900.0
2017-10-12 12:50:00,61.87,61.89,61.86,61.89,2100.0,55.2011,55.2189,55.1922,55.2189,2100.0
2017-10-12 13:00:00,61.89,61.91,61.87,61.9,3194.0,55.2189,55.2368,55.2011,55.2279,3194.0
2017-10-12 13:10:00,61.9,61.91,61.87,61.9,4453.0,55.2279,55.2368,55.2011,55.2279,4453.0
2017-10-12 13:20:00,61.9,61.94,61.9,61.94,3402.0,55.2279,55.2636,55.2279,55.2636,3402.0
2017-10-12 13:30:00,61.95,62.03,61.95,62.03,2000.0,55.2725,55.3439,55.2725,55.3439,2000.0
2017-10-12 13:40:00,62.02,62.03,62.01,62.01,3104.0,55.3349,55.3439,55.326,55.326,3104.0
2017-10-12 13:50:00,62.01,62.03,62.0,62.03,2728.0,55.326,55.3439,55.3171,55.3439,2728.0
2017-10-12 14:00:00,62.02,62.08,62.02,62.08,2760.0,55.3349,55.3885,55.3349,55.3885,2760.0
2017-10-12 14:10:00,62.06,62.1,62.03,62.08,4940.0,55.3706,55.4063,55.3439,55.3885,4940.0
2017-10-12 14:20:00,62.09,62.11,62.07,62.11,4293.0,55.3974,55.4152,55.3795,55.4152,4293.0
2017-10-12 14:30:00,62.1,62.11,62.08,62.1,4715.0,55.4063,55.4152,55.3885,55.4063,4715.0
2017-10-12 14:40:00,62.1,62.14,62.05,62.05,7047.0,55.4063,55.442,55.3617,55.3617,7047.0
2017-10-12 14:50:00,62.05,62.07,62.03,62.03,6710.0,55.3617,55.3795,55.3439,55.3439,6710.0
2017-10-12 15:00:00,62.04,62.11,62.03,62.07,9783.0,55.3528,55.4152,55.3439,55.3795,9783.0
2017-10-12 15:10:00,62.07,62.11,62.07,62.09,9209.0,55.3795,55.4152,55.3795,55.3974,9209.0
2017-10-12 15:20:00,62.08,62.08,62.04,62.05,9764.0,55.3885,55.3885,55.3528,55.3617,9764.0
2017-10-12 15:30:00,62.07,62.07,61.95,61.96,12375.0,55.3795,55.3795,55.2725,55.2814,12375.0
2017-10-12 15:40:00,61.97,61.98,61.93,61.95,25932.0,55.2903,55.2992,55.2546,55.2725,25932.0
2017-10-12 15:50:00,61.96,62.03,61.96,62.02,72470.0,55.2814,55.3439,55.2814,55.3349,72470.0
2017-10-13 09:30:00,62.0,62.07,61.78,61.85,11555.0,55.3171,55.3795,55.1208,55.1833,11555.0
2017-10-13 09:40:00,61.83,61.94,61.8,61.87,8680.0,55.1654,55.2636,55.1386,55.2011,8680.0
2017-10-13 09:50:00,61.85,62.01,61.83,62.01,4167.0,55.1833,55.326,55.1654,55.326,4167.0
2017-10-13 10:00:00,62.0,62.12,61.93,62.11,21169.0,55.3171,55.4241,55.2546,55.4152,21169.0
2017-10-13 10:10:00,62.17,62.23,62.15,62.21,4729.0,55.4688,55.5223,55.4509,55.5044,4729.0
2017-10-13 10:20:00,62.21,62.22,62.12,62.18,3859.0,55.5044,55.5134,55.4241,55.4777,3859.0
2017-10-13 10:30:00,62.21,62.29,62.21,62.27,4095.0,55.5044,55.5758,55.5044,55.558,4095.0
2017-10-13 10:40:00,62.29,62.3,62.22,62.23,4650.0,55.5758,55.5847,55.5134,55.5223,4650.0
2017-10-13 10:50:00,62.22,62.29,62.21,62.29,5543.0,55.5134,55.5758,55.5044,55.5758,5543.0
2017-10-13 11:00:00,62.29,62.31,62.29,62.3,4096.0,55.5758,55.5937,55.5758,55.5847,4096.0
2017-10-13 11:10:00,62.3,62.31,62.27,62.28,3808.0,55.5847,55.5937,55.558,55.5669,3808.0
2017-10-13 11:20:00,62.27,62.3,62.27,62.28,3617.0,55.558,55.5847,55.558,55.5669,3617.0
2017-10-13 11:30:00,62.27,62.28,62.26,62.26,6941.0,55.558,55.5669,55.5491,55.5491,6941.0
2017-10-13 11:40:00,62.26,62.27,62.23,62.24,3529.0,55.5491,55.558,55.5223,55.5312,3529.0
2017-10-13 11:50:00,62.24,62.24,62.21,62.22,6525.0,55.5312,55.5312,55.5044,55.5134,6525.0
2017-10-13 12:00:00,62.2,62.2,62.14,62.2,4258.0,55.4955,55.4955,55.442,55.4955,4258.0
2017-10-13 12:10:00,62.2,62.2,62.14,62.19,2601.0,55.4955,55.4955,55.442,55.4866,2601.0
2017-10-13 12:20:00,62.18,62.21,62.17,62.21,1946.0,55.4777,55.5044,55.4688,55.5044,1946.0
2017-10-13 12:30:00,62.2,62.23,62.2,62.23,2186.0,55.4955,55.5223,55.4955,55.5223,2186.0
2017-10-13 12:40:00,62.24,62.25,62.24,62.24,1883.0,55.5312,55.5401,55.5312,55.5312,1883.0
2017-10-13 12:50:00,62.23,62.25,62.23,62.23,2115.0,55.5223,55.5401,55.5223,55.5223,2115.0
2017-10-13 13:00:00,62.23,62.27,62.23,62.26,2623.0,55.5223,55.558,55.5223,55.5491,2623.0
2017-10-13 13:10:00,62.29,62.31,62.28,62.29,1900.0,55.5758,55.5937,55.5669,55.5758,1900.0
2017-10-13 13:20:00,62.28,62.28,62.26,62.26,1802.0,55.5669,55.5669,55.5491,55.5491,1802.0
2017-10-13 13:30:00,62.27,62.27,62.22,62.23,3560.0,55.558,55.558,55.5134,55.5223,3560.0
2017-10-13 13:40:00,62.23,62.23,62.2,62.21,5246.0,55.5223,55.5223,55.4955,55.5044,5246.0
2017-10-13 13:50:00,62.21,62.23,62.16,62.17,4441.0,55.5044,55.5223,55.4598,55.4688,4441.0
2017-10-13 14:00:00,62.16,62.17,62.15,62.16,1883.0,55.4598,55.4688,55.4509,55.4598,1883.0
2017-10-13 14:10:00,62.17,62.18,62.14,62.14,3171.0,55.4688,55.4777,55.442,55.442,3171.0
2017-10-13 14:20:00,62.13,62.14,62.07,62.07,1688.0,55.4331,55.442,55.3795,55.3795,1688.0
2017-10-13 14:30:00,62.06,62.07,62.03,62.05,3547.0,55.3706,55.3795,55.3439,55.3617,3547.0
2017-10-13 14:40:00,62.05,62.07,62.03,62.04,4000.0,55.3617,55.3795,55.3439,55.3528,4000.0
2017-10-13 14:50:00,62.03,62.04,61.98,62.04,6816.0,55.3439,55.3528,55.2992,55.3528,6816.0
2017-10-13 15:00:00,62.03,62.1,62.02,62.1,3311.0,55.3439,55.4063,55.3349,55.4063,3311.0
2017-10-13 15:10:00,62.1,62.1,62.05,62.05,5579.0,55.4063,55.4063,55.3617,55.3617,5579.0
2017-10-13 15:20:00,62.05,62.08,62.05,62.06,7627.0,55.3617,55.3885,55.3617,55.3706,7627.0
2017-10-13 15:30:00,62.06,62.06,62.0,62.04,14605.0,55.3706,55.3706,55.3171,55.3528,14605.0
2017-10-13 15:40:00,62.03,62.03,61.97,61.98,12915.0,55.3439,55.3439,55.2903,55.2992,12915.0
2017-10-13 15:50:00,61.98,62.02,61.94,62.02,46914.0,55.2992,55.3349,55.2636,55.3349,46914.0
2017-10-16 09:30:00,62.07,62.21,61.49,62.05,12716.0,55.3795,55.5044,54.8621,55.3617,12716.0
2017-10-16 09:40:00,62.05,62.19,61.87,61.87,10376.0,55.3617,55.4866,55.2011,55.2011,10376.0
2017-10-16 09:50:00,61.91,62.02,61.87,62.0,8445.0,55.2368,55.3349,55.2011,55.3171,8445.0
2017-10-16 10:00:00,62.0,62.0,61.81,61.81,4485.0,55.3171,55.3171,55.1476,55.1476,4485.0
2017-10-16 10:10:00,61.8,61.87,61.79,61.81,11735.0,55.1386,55.2011,55.1297,55.1476,11735.0
2017-10-16 10:20:00,61.81,61.81,61.74,61.74,8941.0,55.1476,55.1476,55.0851,55.0851,8941.0
2017-10-16 10:30:00,61.73,61.73,61.66,61.68,8709.0,55.0762,55.0762,55.0137,55.0316,8709.0
2017-10-16 10:40:00,61.67,61.85,61.65,61.84,18057.0,55.0227,55.1833,55.0048,55.1743,18057.0
2017-10-16 10:50:00,61.87,61.93,61.83,61.83,5757.0,55.2011,55.2546,55.1654,55.1654,5757.0
2017-10-16 11:00:00,61.83,61.89,61.83,61.89,1109.0,55.1654,55.2189,55.1654,55.2189,1109.0
2017-10-16 11:10:00,61.91,61.97,61.91,61.96,6297.0,55.2368,55.2903,55.2368,55.2814,6297.0
2017-10-16 11:20:00,61.97,62.02,61.96,61.97,4283.0,55.2903,55.3349,55.2814,55.2903,4283.0
2017-10-16 11:30:00,62.01,62.03,62.01,62.02,1323.0,55.326,55.3439,55.326,55.3349,1323.0
2017-10-16 11:40:00,62.02,62.05,61.98,62.05,2751.0,55.3349,55.3617,55.2992,55.3617,2751.0
2017-10-16 11:50:00,62.04,62.05,61.89,61.91,5081.0,55.3528,55.3617,55.2189,55.2368,5081.0
2017-10-16 12:00:00,61.92,61.93,61.89,61.9,4848.0,55.2457,55.2546,55.2189,55.2279,4848.0
2017-10-16 12:10:00,61.9,61.91,61.85,61.85,2100.0,55.2279,55.2368,55.1833,55.1833,2100.0
2017-10-16 12:20:00,61.85,61.85,61.82,61.84,2924.0,55.1833,55.1833,55.1565,55.1743,2924.0
2017-10-16 12:30:00,61.83,61.88,61.82,61.88,2688.0,55.1654,55.21,55.1565,55.21,2688.0
2017-10-16 12:40:00,61.89,61.89,61.87,61.89,3602.0,55.2189,55.2189,55.2011,55.2189,3602.0
2017-10-16 12:50:00,61.91,61.98,61.91,61.98,1754.0,55.2368,55.2992,55.2368,55.2992,1754.0
2017-10-16 13:00:00,61.97,62.0,61.96,61.99,4175.0,55.2903,55.3171,55.2814,55.3082,4175.0
2017-10-16 13:10:00,62.02,62.06,62.02,62.06,2659.0,55.3349,55.3706,55.3349,55.3706,2659.0
2017-10-16 13:20:00,62.06,62.08,62.04,62.05,3600.0,55.3706,55.3885,55.3528,55.3617,3600.0
2017-10-16 13:30:00,62.04,62.07,62.04,62.05,3005.0,55.3528,55.3795,55.3528,55.3617,3005.0
2017-10-16 13:40:00,62.05,62.11,62.04,62.08,3006.0,55.3617,55.4152,55.3528,55.3885,3006.0
2017-10-16 13:50:00,62.09,62.09,62.05,62.05,2713.0,55.3974,55.3974,55.3617,55.3617,2713.0
2017-10-16 14:00:00,62.05,62.07,62.05,62.06,3410.0,55.3617,55.3795,55.3617,55.3706,3410.0
2017-10-16 14:10:00,62.07,62.1,62.07,62.08,4011.0,55.3795,55.4063,55.3795,55.3885,4011.0
2017-10-16 14:20:00,62.07,62.08,62.03,62.08,3874.0,55.3795,55.3885,55.3439,55.3885,3874.0
2017-10-16 14:30:00,62.08,62.11,62.06,62.11,3272.0,55.3885,55.4152,55.3706,55.4152,3272.0
2017-10-16 14:40:00,62.11,62.13,62.1,62.1,2902.0,55.4152,55.4331,55.4063,55.4063,2902.0
2017-10-16 14:50:00,62.09,62.11,62.07,62.09,3731.0,55.3974,55.4152,55.3795,55.3974,3731.0
2017-10-16 15:00:00,62.1,62.11,62.07,62.07,4745.0,55.4063,55.4152,55.3795,55.3795,4745.0
2017-10-16 15:10:00,62.07,62.11,62.06,62.1,5971.0,55.3795,55.4152,55.3706,55.4063,5971.0
2017-10-16 15:20:00,62.09,62.11,62.08,62.08,4341.0,55.3974,55.4152,55.3885,55.3885,4341.0
2017-10-16 15:30:00,62.08,62.15,62.08,62.13,10005.0,55.3885,55.4509,55.3885,55.4331,10005.0
2017-10-16 15:40:00,62.12,62.16,62.12,62.14,17005.0,55.4241,55.4598,55.4241,55.442,17005.0
2017-10-16 15:50:00,62.14,62.17,62.11,62.13,50472.0,55.442,55.4688,55.4152,55.4331,50472.0
2017-10-17 09:30:00,62.22,62.28,62.2,62.22,17771.0,55.5134,55.5669,55.4955,55.5134,17771.0
2017-10-17 09:40:00,62.23,62.36,62.2,62.31,17569.0,55.5223,55.6383,55.4955,55.5937,17569.0
2017-10-17 09:50:00,62.31,62.32,62.22,62.3,17254.0,55.5937,55.6026,55.5134,55.5847,17254.0
2017-10-17 10:00:00,62.31,62.31,62.24,62.26,15171.0,55.5937,55.5937,55.5312,55.5491,15171.0
2017-10-17 10:10:00,62.26,62.26,62.13,62.14,6345.0,55.5491,55.5491,55.4331,55.442,6345.0
2017-10-17 10:20:00,62.14,62.14,62.05,62.08,8900.0,55.442,55.442,55.3617,55.3885,8900.0
2017-10-17 10:30:00,62.09,62.12,62.04,62.05,11741.0,55.3974,55.4241,55.3528,55.3617,11741.0
2017-10-17 10:40:00,62.04,62.04,61.99,62.01,6663.0,55.3528,55.3528,55.3082,55.326,6663.0
2017-10-17 10:50:00,62.01,62.05,61.96,62.04,12217.0,55.326,55.3617,55.2814,55.3528,12217.0
2017-10-17 11:00:00,62.04,62.22,62.03,62.18,10360.0,55.3528,55.5134,55.3439,55.4777,10360.0
2017-10-17 11:10:00,62.18,62.2,62.13,62.14,8087.0,55.4777,55.4955,55.4331,55.442,8087.0
2017-10-17 11:20:00,62.15,62.15,62.11,62.12,6640.0,55.4509,55.4509,55.4152,55.4241,6640.0
2017-10-17 11:30:00,62.13,62.14,62.07,62.07,7814.0,55.4331,55.442,55.3795,55.3795,7814.0
2017-10-17 11:40:00,62.05,62.09,62.02,62.09,8923.0,55.3617,55.3974,55.3349,55.3974,8923.0
2017-10-17 11:50:00,62.1,62.1,62.06,62.06,5608.0,55.4063,55.4063,55.3706,55.3706,5608.0
2017-10-17 12:00:00,62.06,62.12,62.05,62.11,4269.0,55.3706,55.4241,55.3617,55.4152,4269.0
2017-10-17 12:10:00,62.12,62.13,62.08,62.09,8400.0,55.4241,55.4331,55.3885,55.3974,8400.0
2017-10-17 12:20:00,62.09,62.09,62.06,62.07,2106.0,55.3974,55.3974,55.3706,55.3795,2106.0
2017-10-17 12:30:00,62.06,62.08,62.05,62.05,4655.0,55.3706,55.3885,55.3617,55.3617,4655.0
2017-10-17 12:40:00,62.05,62.06,61.95,61.95,7332.0,55.3617,55.3706,55.2725,55.2725,7332.0
2017-10-17 12:50:00,61.95,61.97,61.94,61.95,3533.0,55.2725,55.2903,55.2636,55.2725,3533.0
2017-10-17 13:00:00,61.95,61.96,61.91,61.93,4525.0,55.2725,55.2814,55.2368,55.2546,4525.0
2017-10-17 13:10:00,61.92,61.95,61.91,61.93,3236.0,55.2457,55.2725,55.2368,55.2546,3236.0
2017-10-17 13:20:00,61.94,61.95,61.9,61.94,7300.0,55.2636,55.2725,55.2279,55.2636,7300.0
2017-10-17 13:30:00,61.92,61.92,61.83,61.83,5912.0,55.2457,55.2457,55.1654,55.1654,5912.0
2017-10-17 13:40:00,61.83,61.83,61.77,61.77,2630.0,55.1654,55.1654,55.1119,55.1119,2630.0
2017-10-17 13:50:00,61.76,61.77,61.74,61.75,5471.0,55.103,55.1119,55.0851,55.094,5471.0
2017-10-17 14:00:00,61.75,61.75,61.71,61.72,8476.0,55.094,55.094,55.0583,55.0673,8476.0
2017-10-17 14:10:00,61.72,61.85,61.72,61.85,15796.0,55.0673,55.1833,55.0673,55.1833,15796.0
2017-10-17 14:20:00,61.86,61.86,61.81,61.82,6125.0,55.1922,55.1922,55.1476,55.1565,6125.0
2017-10-17 14:30:00,61.83,61.83,61.79,61.8,6457.0,55.1654,55.1654,55.1297,55.1386,6457.0
2017-10-17 14:40:00,61.8,61.81,61.78,61.81,10117.0,55.1386,55.1476,55.1208,55.1476,10117.0
2017-10-17 14:50:00,61.82,61.88,61.81,61.86,7998.0,55.1565,55.21,55.1476,55.1922,7998.0
2017-10-17 15:00:00,61.88,61.93,61.85,61.9,15019.0,55.21,55.2546,55.1833,55.2279,15019.0
2017-10-17 15:10:00,61.92,61.95,61.91,61.94,8137.0,55.2457,55.2725,55.2368,55.2636,8137.0
2017-10-17 15:20:00,61.94,62.01,61.94,62.01,14309.0,55.2636,55.326,55.2636,55.326,14309.0
2017-10-17 15:30:00,62.01,62.02,61.85,61.86,21796.0,55.326,55.3349,55.1833,55.1922,21796.0
2017-10-17 15:40:00,61.85,61.89,61.81,61.89,33033.0,55.1833,55.2189,55.1476,55.2189,33033.0
2017-10-17 15:50:00,61.89,61.95,61.88,61.89,67216.0,55.2189,55.2725,55.21,55.2189,67216.0
2017-10-18 09:30:00,61.98,62.39,61.89,61.89,11440.0,55.2992,55.665,55.2189,55.2189,11440.0
2017-10-18 09:40:00,61.88,61.9,61.78,61.8,6353.0,55.21,55.2279,55.1208,55.1386,6353.0
2017-10-18 09:50:00,61.8,61.9,61.79,61.87,4401.0,55.1386,55.2279,55.1297,55.2011,4401.0
2017-10-18 10:00:00,61.87,62.0,61.86,62.0,6135.0,55.2011,55.3171,55.1922,55.3171,6135.0
2017-10-18 10:10:00,62.0,62.04,61.98,62.04,9367.0,55.3171,55.3528,55.2992,55.3528,9367.0
2017-10-18 10:20:00,62.04,62.04,61.95,62.0,5666.0,55.3528,55.3528,55.2725,55.3171,5666.0
2017-10-18 10:30:00,62.02,62.02,61.98,62.0,2805.0,55.3349,55.3349,55.2992,55.3171,2805.0
2017-10-18 10:40:00,61.99,62.02,61.96,62.01,4772.0,55.3082,55.3349,55.2814,55.326,4772.0
2017-10-18 10:50:00,62.01,62.01,61.94,61.94,3934.0,55.326,55.326,55.2636,55.2636,3934.0
2017-10-18 11:00:00,61.95,61.98,61.92,61.92,5475.0,55.2725,55.2992,55.2457,55.2457,5475.0
2017-10-18 11:10:00,61.93,61.93,61.84,61.85,7679.0,55.2546,55.2546,55.1743,55.1833,7679.0
2017-10-18 11:20:00,61.84,61.84,61.76,61.77,2787.0,55.1743,55.1743,55.103,55.1119,2787.0
2017-10-18 11:30:00,61.78,61.85,61.77,61.85,5754.0,55.1208,55.1833,55.1119,55.1833,5754.0
2017-10-18 11:40:00,61.86,61.89,61.86,61.88,2974.0,55.1922,55.2189,55.1922,55.21,2974.0
2017-10-18 11:50:00,61.9,61.9,61.78,61.79,8649.0,55.2279,55.2279,55.1208,55.1297,8649.0
2017-10-18 12:00:00,61.79,61.8,61.76,61.77,3662.0,55.1297,55.1386,55.103,55.1119,3662.0
2017-10-18 12:10:00,61.77,61.85,61.75,61.85,4041.0,55.1119,55.1833,55.094,55.1833,4041.0
2017-10-18 12:20:00,61.84,61.84,61.81,61.83,3605.0,55.1743,55.1743,55.1476,55.1654,3605.0
2017-10-18 12:30:00,61.82,61.85,61.82,61.83,1896.0,55.1565,55.1833,55.1565,55.1654,1896.0
2017-10-18 12:40:00,61.84,61.9,61.82,61.9,8868.0,55.1743,55.2279,55.1565,55.2279,8868.0
2017-10-18 12:50:00,61.91,61.94,61.91,61.93,500.0,55.2368,55.2636,55.2368,55.2546,500.0
2017-10-18 13:00:00,61.93,62.0,61.93,62.0,2810.0,55.2546,55.3171,55.2546,55.3171,2810.0
2017-10-18 13:10:00,62.0,62.03,62.0,62.02,3275.0,55.3171,55.3439,55.3171,55.3349,3275.0
2017-10-18 13:20:00,62.02,62.02,61.99,61.99,3541.0,55.3349,55.3349,55.3082,55.3082,3541.0
2017-10-18 13:30:00,61.99,62.0,61.95,61.98,5640.0,55.3082,55.3171,55.2725,55.2992,5640.0
2017-10-18 13:40:00,61.98,61.99,61.97,61.99,1340.0,55.2992,55.3082,55.2903,55.3082,1340.0
2017-10-18 13:50:00,61.99,62.03,61.98,62.03,7754.0,55.3082,55.3439,55.2992,55.3439,7754.0
2017-10-18 14:00:00,62.02,62.11,62.01,62.11,6278.0,55.3349,55.4152,55.326,55.4152,6278.0
2017-10-18 14:10:00,62.1,62.12,62.09,62.1,6567.0,55.4063,55.4241,55.3974,55.4063,6567.0
2017-10-18 14:20:00,62.1,62.11,62.03,62.04,7263.0,55.4063,55.4152,55.3439,55.3528,7263.0
2017-10-18 14:30:00,62.04,62.04,62.0,62.0,5040.0,55.3528,55.3528,55.3171,55.3171,5040.0
2017-10-18 14:40:00,61.99,62.01,61.98,62.0,3233.0,55.3082,55.326,55.2992,55.3171,3233.0
2017-10-18 14:50:00,62.0,62.01,61.96,61.96,4314.0,55.3171,55.326,55.2814,55.2814,4314.0
2017-10-18 15:00:00,61.96,62.07,61.95,62.07,6146.0,55.2814,55.3795,55.2725,55.3795,6146.0
2017-10-18 15:10:00,62.07,62.1,62.05,62.1,6479.0,55.3795,55.4063,55.3617,55.4063,6479.0
2017-10-18 15:20:00,62.1,62.1,62.05,62.05,9066.0,55.4063,55.4063,55.3617,55.3617,9066.0
2017-10-18 15:30:00,62.04,62.08,62.02,62.06,20479.0,55.3528,55.3885,55.3349,55.3706,20479.0
2017-10-18 15:40:00,62.06,62.18,62.06,62.16,21935.0,55.3706,55.4777,55.3706,55.4598,21935.0
2017-10-18 15:50:00,62.15,62.16,62.08,62.14,100749.0,55.4509,55.4598,55.3885,55.442,100749.0
2017-10-19 09:30:00,62.02,62.2,61.83,62.2,7471.0,55.3349,55.4955,55.1654,55.4955,7471.0
2017-10-19 09:40:00,62.17,62.25,62.09,62.13,10203.0,55.4688,55.5401,55.3974,55.4331,10203.0
2017-10-19 09:50:00,62.12,62.26,62.02,62.26,53334.0,55.4241,55.5491,55.3349,55.5491,53334.0
2017-10-19 10:00:00,62.28,62.33,62.16,62.2,10705.0,55.5669,55.6115,55.4598,55.4955,10705.0
2017-10-19 10:10:00,62.2,62.23,62.18,62.22,11703.0,55.4955,55.5223,55.4777,55.5134,11703.0
2017-10-19 10:20:00,62.23,62.36,62.23,62.32,11290.0,55.5223,55.6383,55.5223,55.6026,11290.0
2017-10-19 10:30:00,62.32,62.32,62.16,62.2,13802.0,55.6026,55.6026,55.4598,55.4955,13802.0
2017-10-19 10:40:00,62.18,62.23,62.15,62.23,13571.0,55.4777,55.5223,55.4509,55.5223,13571.0
2017-10-19 10:50:00,62.24,62.35,62.22,62.32,5737.0,55.5312,55.6294,55.5134,55.6026,5737.0
2017-10-19 11:00:00,62.34,62.41,62.23,62.23,7265.0,55.6204,55.6829,55.5223,55.5223,7265.0
2017-10-19 11:10:00,62.21,62.22,62.12,62.14,3726.0,55.5044,55.5134,55.4241,55.442,3726.0
2017-10-19 11:20:00,62.14,62.2,62.1,62.2,4023.0,55.442,55.4955,55.4063,55.4955,4023.0
2017-10-19 11:30:00,62.2,62.2,62.16,62.18,3368.0,55.4955,55.4955,55.4598,55.4777,3368.0
2017-10-19 11:40:00,62.18,62.26,62.16,62.25,3018.0,55.4777,55.5491,55.4598,55.5401,3018.0
2017-10-19 11:50:00,62.24,62.27,62.22,62.26,4176.0,55.5312,55.558,55.5134,55.5491,4176.0
2017-10-19 12:00:00,62.26,62.3,62.25,62.26,3669.0,55.5491,55.5847,55.5401,55.5491,3669.0
2017-10-19 12:10:00,62.29,62.33,62.29,62.32,2942.0,55.5758,55.6115,55.5758,55.6026,2942.0
2017-10-19 12:20:00,62.32,62.4,62.31,62.37,2400.0,55.6026,55.674,55.5937,55.6472,2400.0
2017-10-19 12:30:00,62.37,62.4,62.37,62.4,3309.0,55.6472,55.674,55.6472,55.674,3309.0
2017-10-19 12:40:00,62.39,62.46,62.37,62.45,3961.0,55.665,55.7275,55.6472,55.7186,3961.0
2017-10-19 12:50:00,62.46,62.48,62.46,62.47,3143.0,55.7275,55.7453,55.7275,55.7364,3143.0
2017-10-19 13:00:00,62.48,62.57,62.48,62.54,5239.0,55.7453,55.8256,55.7453,55.7989,5239.0
2017-10-19 13:10:00,62.54,62.54,62.5,62.5,5891.0,55.7989,55.7989,55.7632,55.7632,5891.0
2017-10-19 13:20:00,62.5,62.55,62.49,62.54,4305.0,55.7632,55.8078,55.7543,55.7989,4305.0
2017-10-19 13:30:00,62.55,62.57,62.47,62.5,2294.0,55.8078,55.8256,55.7364,55.7632,2294.0
2017-10-19 13:40:00,62.48,62.51,62.48,62.48,5856.0,55.7453,55.7721,55.7453,55.7453,5856.0
2017-10-19 13:50:00,62.47,62.51,62.46,62.5,3889.0,55.7364,55.7721,55.7275,55.7632,3889.0
2017-10-19 14:00:00,62.5,62.5,62.46,62.48,3510.0,55.7632,55.7632,55.7275,55.7453,3510.0
2017-10-19 14:10:00,62.48,62.48,62.43,62.46,5207.0,55.7453,55.7453,55.7007,55.7275,5207.0
2017-10-19 14:20:00,62.44,62.44,62.4,62.44,5292.0,55.7097,55.7097,55.674,55.7097,5292.0
2017-10-19 14:30:00,62.43,62.46,62.42,62.44,10582.0,55.7007,55.7275,55.6918,55.7097,10582.0
2017-10-19 14:40:00,62.45,62.48,62.45,62.48,3320.0,55.7186,55.7453,55.7186,55.7453,3320.0
2017-10-19 14:50:00,62.49,62.5,62.47,62.5,4619.0,55.7543,55.7632,55.7364,55.7632,4619.0
2017-10-19 15:00:00,62.5,62.52,62.5,62.51,3435.0,55.7632,55.781,55.7632,55.7721,3435.0
2017-10-19 15:10:00,62.51,62.51,62.49,62.5,3804.0,55.7721,55.7721,55.7543,55.7632,3804.0
2017-10-19 15:20:00,62.51,62.53,62.49,62.51,4362.0,55.7721,55.79,55.7543,55.7721,4362.0
2017-10-19 15:30:00,62.5,62.53,62.49,62.51,10725.0,55.7632,55.79,55.7543,55.7721,10725.0
2017-10-19 15:40:00,62.52,62.59,62.52,62.58,19859.0,55.781,55.8435,55.781,55.8346,19859.0
2017-10-19 15:50:00,62.58,62.64,62.55,62.64,39211.0,55.8346,55.8881,55.8078,55.8881,39211.0
2017-10-20 09:30:00,63.11,63.11,62.84,62.84,33670.0,56.3074,56.3074,56.0665,56.0665,33670.0
2017-10-20 09:40:00,62.89,62.94,62.85,62.91,5056.0,56.1112,56.1558,56.0755,56.129,5056.0
2017-10-20 09:50:00,62.94,63.05,62.92,63.05,2955.0,56.1558,56.2539,56.1379,56.2539,2955.0
2017-10-20 10:00:00,63.01,63.1,63.0,63.0,7411.0,56.2182,56.2985,56.2093,56.2093,7411.0
2017-10-20 10:10:00,63.01,63.14,63.01,63.07,5989.0,56.2182,56.3342,56.2182,56.2718,5989.0
2017-10-20 10:20:00,63.08,63.09,62.98,62.99,4600.0,56.2807,56.2896,56.1915,56.2004,4600.0
2017-10-20 10:30:00,62.98,62.98,62.89,62.91,2023.0,56.1915,56.1915,56.1112,56.129,2023.0
2017-10-20 10:40:00,62.87,62.89,62.83,62.84,3149.0,56.0933,56.1112,56.0576,56.0665,3149.0
2017-10-20 10:50:00,62.87,62.89,62.86,62.89,3198.0,56.0933,56.1112,56.0844,56.1112,3198.0
2017-10-20 11:00:00,62.9,62.92,62.85,62.91,4529.0,56.1201,56.1379,56.0755,56.129,4529.0
2017-10-20 11:10:00,62.87,62.92,62.87,62.9,1603.0,56.0933,56.1379,56.0933,56.1201,1603.0
2017-10-20 11:20:00,62.89,62.9,62.83,62.9,2137.0,56.1112,56.1201,56.0576,56.1201,2137.0
2017-10-20 11:30:00,62.91,62.92,62.9,62.91,2932.0,56.129,56.1379,56.1201,56.129,2932.0
2017-10-20 11:40:00,62.91,62.91,62.83,62.83,2378.0,56.129,56.129,56.0576,56.0576,2378.0
2017-10-20 11:50:00,62.85,62.89,62.81,62.87,2198.0,56.0755,56.1112,56.0398,56.0933,2198.0
2017-10-20 12:00:00,62.84,62.87,62.84,62.87,850.0,56.0665,56.0933,56.0665,56.0933,850.0
2017-10-20 12:10:00,62.84,62.86,62.83,62.83,2133.0,56.0665,56.0844,56.0576,56.0576,2133.0
2017-10-20 12:20:00,62.85,62.85,62.82,62.82,1100.0,56.0755,56.0755,56.0487,56.0487,1100.0
2017-10-20 12:30:00,62.82,62.91,62.82,62.91,8348.0,56.0487,56.129,56.0487,56.129,8348.0
2017-10-20 12:40:00,62.91,62.91,62.87,62.88,3552.0,56.129,56.129,56.0933,56.1022,3552.0
2017-10-20 12:50:00,62.86,62.87,62.83,62.83,1500.0,56.0844,56.0933,56.0576,56.0576,1500.0
2017-10-20 13:00:00,62.81,62.86,62.81,62.82,2331.0,56.0398,56.0844,56.0398,56.0487,2331.0
2017-10-20 13:10:00,62.82,62.86,62.81,62.83,2306.0,56.0487,56.0844,56.0398,56.0576,2306.0
2017-10-20 13:20:00,62.84,62.85,62.82,62.84,4004.0,56.0665,56.0755,56.0487,56.0665,4004.0
2017-10-20 13:30:00,62.85,62.86,62.84,62.86,6915.0,56.0755,56.0844,56.0665,56.0844,6915.0
2017-10-20 13:40:00,62.86,62.86,62.82,62.85,3909.0,56.0844,56.0844,56.0487,56.0755,3909.0
2017-10-20 13:50:00,62.83,62.84,62.75,62.76,4950.0,56.0576,56.0665,55.9862,55.9952,4950.0
2017-10-20 14:00:00,62.76,62.8,62.76,62.79,3426.0,55.9952,56.0309,55.9952,56.0219,3426.0
2017-10-20 14:10:00,62.77,62.79,62.75,62.79,5053.0,56.0041,56.0219,55.9862,56.0219,5053.0
2017-10-20 14:20:00,62.78,62.83,62.76,62.83,5213.0,56.013,56.0576,55.9952,56.0576,5213.0
2017-10-20 14:30:00,62.85,62.86,62.83,62.85,5606.0,56.0755,56.0844,56.0576,56.0755,5606.0
2017-10-20 14:40:00,62.85,62.86,62.83,62.85,6582.0,56.0755,56.0844,56.0576,56.0755,6582.0
2017-10-20 14:50:00,62.85,62.86,62.84,62.84,14437.0,56.0755,56.0844,56.0665,56.0665,14437.0
2017-10-20 15:00:00,62.85,62.91,62.84,62.89,11265.0,56.0755,56.129,56.0665,56.1112,11265.0
2017-10-20 15:10:00,62.9,63.03,62.89,63.0,12891.0,56.1201,56.2361,56.1112,56.2093,12891.0
2017-10-20 15:20:00,63.0,63.0,62.79,62.88,51222.0,56.2093,56.2093,56.0219,56.1022,51222.0
2017-10-20 15:30:00,62.89,62.9,62.81,62.87,23387.0,56.1112,56.1201,56.0398,56.0933,23387.0
2017-10-20 15:40:00,62.87,62.87,62.78,62.81,38029.0,56.0933,56.0933,56.013,56.0398,38029.0
2017-10-20 15:50:00,62.82,62.85,62.75,62.84,50010.0,56.0487,56.0755,55.9862,56.0665,50010.0
2017-10-23 09:30:00,63.02,63.02,62.49,62.76,7907.0,56.2271,56.2271,55.7543,55.9952,7907.0
2017-10-23 09:40:00,62.76,62.77,62.68,62.73,6124.0,55.9952,56.0041,55.9238,55.9684,6124.0
2017-10-23 09:50:00,62.69,62.78,62.65,62.67,3682.0,55.9327,56.013,55.897,55.9149,3682.0
2017-10-23 10:00:00,62.71,62.86,62.7,62.85,7400.0,55.9506,56.0844,55.9416,56.0755,7400.0
2017-10-23 10:10:00,62.87,62.96,62.83,62.84,16685.0,56.0933,56.1736,56.0576,56.0665,16685.0
2017-10-23 10:20:00,62.82,62.85,62.79,62.83,5400.0,56.0487,56.0755,56.0219,56.0576,5400.0
2017-10-23 10:30:00,62.84,62.93,62.84,62.9,6344.0,56.0665,56.1468,56.0665,56.1201,6344.0
2017-10-23 10:40:00,62.89,62.94,62.89,62.94,6435.0,56.1112,56.1558,56.1112,56.1558,6435.0
2017-10-23 10:50:00,62.93,63.03,62.89,63.01,6655.0,56.1468,56.2361,56.1112,56.2182,6655.0
2017-10-23 11:00:00,63.02,63.06,62.99,63.01,7311.0,56.2271,56.2628,56.2004,56.2182,7311.0
2017-10-23 11:10:00,63.01,63.04,62.98,62.99,6308.0,56.2182,56.245,56.1915,56.2004,6308.0
2017-10-23 11:20:00,63.0,63.02,62.97,63.0,7021.0,56.2093,56.2271,56.1825,56.2093,7021.0
2017-10-23 11:30:00,63.01,63.04,62.98,63.04,8518.0,56.2182,56.245,56.1915,56.245,8518.0
2017-10-23 11:40:00,63.04,63.04,62.98,63.0,5877.0,56.245,56.245,56.1915,56.2093,5877.0
2017-10-23 11:50:00,63.0,63.14,63.0,63.08,21951.0,56.2093,56.3342,56.2093,56.2807,21951.0
2017-10-23 12:00:00,63.09,63.09,62.97,62.98,5725.0,56.2896,56.2896,56.1825,56.1915,5725.0
2017-10-23 12:10:00,62.99,62.99,62.9,62.92,4766.0,56.2004,56.2004,56.1201,56.1379,4766.0
2017-10-23 12:20:00,62.92,62.92,62.86,62.87,12076.0,56.1379,56.1379,56.0844,56.0933,12076.0
2017-10-23 12:30:00,62.87,62.87,62.83,62.83,1926.0,56.0933,56.0933,56.0576,56.0576,1926.0
2017-10-23 12:40:00,62.84,62.88,62.82,62.86,4398.0,56.0665,56.1022,56.0487,56.0844,4398.0
2017-10-23 12:50:00,62.88,62.94,62.88,62.93,2871.0,56.1022,56.1558,56.1022,56.1468,2871.0
2017-10-23 13:00:00,62.95,62.96,62.93,62.95,3838.0,56.1647,56.1736,56.1468,56.1647,3838.0
2017-10-23 13:10:00,62.94,62.94,62.89,62.89,2911.0,56.1558,56.1558,56.1112,56.1112,2911.0
2017-10-23 13:20:00,62.89,62.89,62.89,62.89,700.0,56.1112,56.1112,56.1112,56.1112,700.0
2017-10-23 13:30:00,62.89,62.9,62.85,62.88,3400.0,56.1112,56.1201,56.0755,56.1022,3400.0
2017-10-23 13:40:00,62.88,62.93,62.88,62.93,2626.0,56.1022,56.1468,56.1022,56.1468,2626.0
2017-10-23 13:50:00,62.93,62.93,62.91,62.91,3611.0,56.1468,56.1468,56.129,56.129,3611.0
2017-10-23 14:00:00,62.91,62.91,62.88,62.9,9647.0,56.129,56.129,56.1022,56.1201,9647.0
2017-10-23 14:10:00,62.9,62.91,62.87,62.87,4229.0,56.1201,56.129,56.0933,56.0933,4229.0
2017-10-23 14:20:00,62.87,62.89,62.85,62.86,11204.0,56.0933,56.1112,56.0755,56.0844,11204.0
2017-10-23 14:30:00,62.86,62.86,62.82,62.83,9455.0,56.0844,56.0844,56.0487,56.0576,9455.0
2017-10-23 14:40:00,62.83,62.87,62.83,62.85,9558.0,56.0576,56.0933,56.0576,56.0755,9558.0
2017-10-23 14:50:00,62.86,62.88,62.82,62.88,5787.0,56.0844,56.1022,56.0487,56.1022,5787.0
2017-10-23 15:00:00,62.87,62.88,62.86,62.87,6151.0,56.0933,56.1022,56.0844,56.0933,6151.0
2017-10-23 15:10:00,62.87,62.89,62.87,62.87,3615.0,56.0933,56.1112,56.0933,56.0933,3615.0
2017-10-23 15:20:00,62.89,62.89,62.85,62.89,10552.0,56.1112,56.1112,56.0755,56.1112,10552.0
2017-10-23 15:30:00,62.89,62.93,62.84,62.86,20526.0,56.1112,56.1468,56.0665,56.0844,20526.0
2017-10-23 15:40:00,62.86,62.93,62.84,62.89,17046.0,56.0844,56.1468,56.0665,56.1112,17046.0
2017-10-23 15:50:00,62.89,62.98,62.88,62.95,59952.0,56.1112,56.1915,56.1022,56.1647,59952.0
2017-10-24 09:30:00,62.94,63.2,62.94,63.2,7934.0,56.1558,56.3877,56.1558,56.3877,7934.0
2017-10-24 09:40:00,63.16,63.2,62.95,62.95,7150.0,56.352,56.3877,56.1647,56.1647,7150.0
2017-10-24 09:50:00,62.95,62.99,62.91,62.93,3700.0,56.1647,56.2004,56.129,56.1468,3700.0
2017-10-24 10:00:00,62.93,63.04,62.81,62.99,8421.0,56.1468,56.245,56.0398,56.2004,8421.0
2017-10-24 10:10:00,63.0,63.07,62.93,62.96,11370.0,56.2093,56.2718,56.1468,56.1736,11370.0
2017-10-24 10:20:00,62.98,63.02,62.93,63.0,5530.0,56.1915,56.2271,56.1468,56.2093,5530.0
2017-10-24 10:30:00,63.0,63.01,62.9,62.93,7127.0,56.2093,56.2182,56.1201,56.1468,7127.0
2017-10-24 10:40:00,62.94,63.03,62.93,62.95,4154.0,56.1558,56.2361,56.1468,56.1647,4154.0
2017-10-24 10:50:00,62.95,63.01,62.93,62.97,6662.0,56.1647,56.2182,56.1468,56.1825,6662.0
2017-10-24 11:00:00,62.99,63.01,62.95,63.0,3166.0,56.2004,56.2182,56.1647,56.2093,3166.0
2017-10-24 11:10:00,63.0,63.05,63.0,63.03,6161.0,56.2093,56.2539,56.2093,56.2361,6161.0
2017-10-24 11:20:00,63.02,63.1,62.95,62.95,7153.0,56.2271,56.2985,56.1647,56.1647,7153.0
2017-10-24 11:30:00,62.97,63.01,62.93,62.96,4000.0,56.1825,56.2182,56.1468,56.1736,4000.0
2017-10-24 11:40:00,62.96,63.03,62.96,62.99,3032.0,56.1736,56.2361,56.1736,56.2004,3032.0
2017-10-24 11:50:00,62.98,63.01,62.96,62.98,8847.0,56.1915,56.2182,56.1736,56.1915,8847.0
2017-10-24 12:00:00,62.98,62.98,62.87,62.9,6079.0,56.1915,56.1915,56.0933,56.1201,6079.0
2017-10-24 12:10:00,62.89,62.98,62.88,62.95,11703.0,56.1112,56.1915,56.1022,56.1647,11703.0
2017-10-24 12:20:00,62.96,62.99,62.95,62.99,6955.0,56.1736,56.2004,56.1647,56.2004,6955.0
2017-10-24 12:30:00,62.99,63.0,62.9,62.91,6213.0,56.2004,56.2093,56.1201,56.129,6213.0
2017-10-24 12:40:00,62.91,62.92,62.82,62.88,8336.0,56.129,56.1379,56.0487,56.1022,8336.0
2017-10-24 12:50:00,62.87,62.9,62.82,62.89,7196.0,56.0933,56.1201,56.0487,56.1112,7196.0
2017-10-24 13:00:00,62.92,62.92,62.85,62.88,1758.0,56.1379,56.1379,56.0755,56.1022,1758.0
2017-10-24 13:10:00,62.89,62.93,62.86,62.86,4050.0,56.1112,56.1468,56.0844,56.0844,4050.0
2017-10-24 13:20:00,62.87,62.93,62.84,62.84,5820.0,56.0933,56.1468,56.0665,56.0665,5820.0
2017-10-24 13:30:00,62.85,62.85,62.7,62.72,18207.0,56.0755,56.0755,55.9416,55.9595,18207.0
2017-10-24 13:40:00,62.7,62.78,62.7,62.74,2134.0,55.9416,56.013,55.9416,55.9773,2134.0
2017-10-24 13:50:00,62.78,62.84,62.71,62.77,3600.0,56.013,56.0665,55.9506,56.0041,3600.0
2017-10-24 14:00:00,62.77,62.79,62.74,62.79,2302.0,56.0041,56.0219,55.9773,56.0219,2302.0
2017-10-24 14:10:00,62.76,62.8,62.75,62.77,2984.0,55.9952,56.0309,55.9862,56.0041,2984.0
2017-10-24 14:20:00,62.8,62.84,62.77,62.81,9672.0,56.0309,56.0665,56.0041,56.0398,9672.0
2017-10-24 14:30:00,62.82,62.82,62.73,62.74,8712.0,56.0487,56.0487,55.9684,55.9773,8712.0
2017-10-24 14:40:00,62.76,62.76,62.71,62.72,5005.0,55.9952,55.9952,55.9506,55.9595,5005.0
2017-10-24 14:50:00,62.72,62.74,62.7,62.74,2800.0,55.9595,55.9773,55.9416,55.9773,2800.0
2017-10-24 15:00:00,62.74,62.75,62.69,62.69,8948.0,55.9773,55.9862,55.9327,55.9327,8948.0
2017-10-24 15:10:00,62.68,62.72,62.66,62.69,9882.0,55.9238,55.9595,55.9059,55.9327,9882.0
2017-10-24 15:20:00,62.72,62.74,62.66,62.7,12823.0,55.9595,55.9773,55.9059,55.9416,12823.0
2017-10-24 15:30:00,62.7,62.77,62.7,62.76,15616.0,55.9416,56.0041,55.9416,55.9952,15616.0
2017-10-24 15:40:00,62.76,62.77,62.73,62.75,19799.0,55.9952,56.0041,55.9684,55.9862,19799.0
2017-10-24 15:50:00,62.75,62.83,62.75,62.83,57617.0,55.9862,56.0576,55.9862,56.0576,57617.0
2017-10-25 09:30:00,62.8,62.87,62.76,62.76,4986.0,56.0309,56.0933,55.9952,55.9952,4986.0
2017-10-25 09:40:00,62.7,62.76,62.45,62.68,7168.0,55.9416,55.9952,55.7186,55.9238,7168.0
2017-10-25 09:50:00,62.77,62.91,62.77,62.82,2797.0,56.0041,56.129,56.0041,56.0487,2797.0
2017-10-25 10:00:00,62.83,62.91,62.72,62.75,7792.0,56.0576,56.129,55.9595,55.9862,7792.0
2017-10-25 10:10:00,62.69,62.76,62.6,62.67,4664.0,55.9327,55.9952,55.8524,55.9149,4664.0
2017-10-25 10:20:00,62.64,62.69,62.59,62.63,5417.0,55.8881,55.9327,55.8435,55.8792,5417.0
2017-10-25 10:30:00,62.6,62.66,62.52,62.53,5126.0,55.8524,55.9059,55.781,55.79,5126.0
2017-10-25 10:40:00,62.54,62.6,62.54,62.56,7859.0,55.7989,55.8524,55.7989,55.8167,7859.0
2017-10-25 10:50:00,62.55,62.55,62.44,62.44,4294.0,55.8078,55.8078,55.7097,55.7097,4294.0
2017-10-25 11:00:00,62.44,62.47,62.36,62.47,8948.0,55.7097,55.7364,55.6383,55.7364,8948.0
2017-10-25 11:10:00,62.54,62.59,62.53,62.55,3374.0,55.7989,55.8435,55.79,55.8078,3374.0
2017-10-25 11:20:00,62.55,62.69,62.5,62.66,5595.0,55.8078,55.9327,55.7632,55.9059,5595.0
2017-10-25 11:30:00,62.64,62.71,62.64,62.68,3252.0,55.8881,55.9506,55.8881,55.9238,3252.0
2017-10-25 11:40:00,62.66,62.67,62.59,62.61,2606.0,55.9059,55.9149,55.8435,55.8613,2606.0
2017-10-25 11:50:00,62.6,62.62,62.5,62.52,5869.0,55.8524,55.8703,55.7632,55.781,5869.0
2017-10-25 12:00:00,62.55,62.55,62.42,62.44,2300.0,55.8078,55.8078,55.6918,55.7097,2300.0
2017-10-25 12:10:00,62.42,62.47,62.34,62.35,5609.0,55.6918,55.7364,55.6204,55.6294,5609.0
2017-10-25 12:20:00,62.34,62.36,62.31,62.31,2272.0,55.6204,55.6383,55.5937,55.5937,2272.0
2017-10-25 12:30:00,62.3,62.32,62.27,62.28,2425.0,55.5847,55.6026,55.558,55.5669,2425.0
2017-10-25 12:40:00,62.28,62.29,62.21,62.24,5174.0,55.5669,55.5758,55.5044,55.5312,5174.0
2017-10-25 12:50:00,62.23,62.32,62.23,62.31,3000.0,55.5223,55.6026,55.5223,55.5937,3000.0
2017-10-25 13:00:00,62.29,62.31,62.27,62.27,3433.0,55.5758,55.5937,55.558,55.558,3433.0
2017-10-25 13:10:00,62.28,62.35,62.27,62.34,3459.0,55.5669,55.6294,55.558,55.6204,3459.0
2017-10-25 13:20:00,62.34,62.37,62.29,62.32,8937.0,55.6204,55.6472,55.5758,55.6026,8937.0
2017-10-25 13:30:00,62.33,62.35,62.3,62.33,9521.0,55.6115,55.6294,55.5847,55.6115,9521.0
2017-10-25 13:40:00,62.31,62.45,62.31,62.42,9651.0,55.5937,55.7186,55.5937,55.6918,9651.0
2017-10-25 13:50:00,62.41,62.51,62.39,62.48,2400.0,55.6829,55.7721,55.665,55.7453,2400.0
2017-10-25 14:00:00,62.47,62.51,62.44,62.5,3300.0,55.7364,55.7721,55.7097,55.7632,3300.0
2017-10-25 14:10:00,62.49,62.56,62.49,62.56,1906.0,55.7543,55.8167,55.7543,55.8167,1906.0
2017-10-25 14:20:00,62.55,62.61,62.54,62.58,2973.0,55.8078,55.8613,55.7989,55.8346,2973.0
2017-10-25 14:30:00,62.58,62.59,62.48,62.52,7194.0,55.8346,55.8435,55.7453,55.781,7194.0
2017-10-25 14:40:00,62.53,62.53,62.48,62.53,1250.0,55.79,55.79,55.7453,55.79,1250.0
2017-10-25 14:50:00,62.54,62.58,62.52,62.54,5984.0,55.7989,55.8346,55.781,55.7989,5984.0
2017-10-25 15:00:00,62.52,62.57,62.49,62.52,17116.0,55.781,55.8256,55.7543,55.781,17116.0
2017-10-25 15:10:00,62.53,62.57,62.51,62.51,12210.0,55.79,55.8256,55.7721,55.7721,12210.0
2017-10-25 15:20:00,62.52,62.6,62.51,62.55,18267.0,55.781,55.8524,55.7721,55.8078,18267.0
2017-10-25 15:30:00,62.55,62.56,62.48,62.49,14068.0,55.8078,55.8167,55.7453,55.7543,14068.0
2017-10-25 15:40:00,62.49,62.5,62.38,62.38,19610.0,55.7543,55.7632,55.6561,55.6561,19610.0
2017-10-25 15:50:00,62.39,62.53,62.37,62.52,64129.0,55.665,55.79,55.6472,55.781,64129.0
2017-10-26 09:30:00,62.74,62.91,62.3,62.3,9820.0,55.9773,56.129,55.5847,55.5847,9820.0
2017-10-26 09:40:00,62.4,62.66,62.3,62.54,7681.0,55.674,55.9059,55.5847,55.7989,7681.0
2017-10-26 09:50:00,62.55,62.55,62.36,62.48,9896.0,55.8078,55.8078,55.6383,55.7453,9896.0
2017-10-26 10:00:00,62.46,62.49,62.38,62.43,4500.0,55.7275,55.7543,55.6561,55.7007,4500.0
2017-10-26 10:10:00,62.46,62.54,62.46,62.49,4592.0,55.7275,55.7989,55.7275,55.7543,4592.0
2017-10-26 10:20:00,62.52,62.57,62.51,62.57,4145.0,55.781,55.8256,55.7721,55.8256,4145.0
2017-10-26 10:30:00,62.53,62.56,62.51,62.52,3500.0,55.79,55.8167,55.7721,55.781,3500.0
2017-10-26 10:40:00,62.51,62.53,62.43,62.47,6544.0,55.7721,55.79,55.7007,55.7364,6544.0
2017-10-26 10:50:00,62.47,62.47,62.43,62.43,7672.0,55.7364,55.7364,55.7007,55.7007,7672.0
2017-10-26 11:00:00,62.42,62.48,62.39,62.42,8550.0,55.6918,55.7453,55.665,55.6918,8550.0
2017-10-26 11:10:00,62.44,62.46,62.32,62.32,3500.0,55.7097,55.7275,55.6026,55.6026,3500.0
2017-10-26 11:20:00,62.33,62.37,62.28,62.29,4500.0,55.6115,55.6472,55.5669,55.5758,4500.0
2017-10-26 11:30:00,62.26,62.3,62.16,62.16,8926.0,55.5491,55.5847,55.4598,55.4598,8926.0
2017-10-26 11:40:00,62.19,62.25,62.15,62.15,9691.0,55.4866,55.5401,55.4509,55.4509,9691.0
2017-10-26 11:50:00,62.15,62.16,62.1,62.15,9096.0,55.4509,55.4598,55.4063,55.4509,9096.0
2017-10-26 12:00:00,62.15,62.16,62.1,62.14,5877.0,55.4509,55.4598,55.4063,55.442,5877.0
2017-10-26 12:10:00,62.13,62.24,62.11,62.24,7700.0,55.4331,55.5312,55.4152,55.5312,7700.0
2017-10-26 12:20:00,62.24,62.31,62.19,62.23,7169.0,55.5312,55.5937,55.4866,55.5223,7169.0
2017-10-26 12:30:00,62.26,62.28,62.14,62.21,10385.0,55.5491,55.5669,55.442,55.5044,10385.0
2017-10-26 12:40:00,62.19,62.24,62.19,62.22,3318.0,55.4866,55.5312,55.4866,55.5134,3318.0
2017-10-26 12:50:00,62.19,62.19,62.13,62.19,19983.0,55.4866,55.4866,55.4331,55.4866,19983.0
2017-10-26 13:00:00,62.19,62.24,62.18,62.2,5708.0,55.4866,55.5312,55.4777,55.4955,5708.0
2017-10-26 13:10:00,62.2,62.26,62.19,62.26,11960.0,55.4955,55.5491,55.4866,55.5491,11960.0
2017-10-26 13:20:00,62.23,62.26,62.18,62.19,6934.0,55.5223,55.5491,55.4777,55.4866,6934.0
2017-10-26 13:30:00,62.19,62.25,62.19,62.22,9921.0,55.4866,55.5401,55.4866,55.5134,9921.0
2017-10-26 13:40:00,62.22,62.23,62.18,62.22,6700.0,55.5134,55.5223,55.4777,55.5134,6700.0
2017-10-26 13:50:00,62.21,62.3,62.19,62.29,18338.0,55.5044,55.5847,55.4866,55.5758,18338.0
2017-10-26 14:00:00,62.31,62.36,62.24,62.3,11583.0,55.5937,55.6383,55.5312,55.5847,11583.0
2017-10-26 14:10:00,62.34,62.43,62.3,62.32,8479.0,55.6204,55.7007,55.5847,55.6026,8479.0
2017-10-26 14:20:00,62.33,62.35,62.27,62.3,5564.0,55.6115,55.6294,55.558,55.5847,5564.0
2017-10-26 14:30:00,62.31,62.32,62.23,62.26,8390.0,55.5937,55.6026,55.5223,55.5491,8390.0
2017-10-26 14:40:00,62.26,62.27,62.22,62.24,17684.0,55.5491,55.558,55.5134,55.5312,17684.0
2017-10-26 14:50:00,62.25,62.25,62.18,62.2,12810.0,55.5401,55.5401,55.4777,55.4955,12810.0
2017-10-26 15:00:00,62.2,62.26,62.2,62.25,20162.0,55.4955,55.5491,55.4955,55.5401,20162.0
2017-10-26 15:10:00,62.23,62.26,62.17,62.19,20078.0,55.5223,55.5491,55.4688,55.4866,20078.0
2017-10-26 15:20:00,62.19,62.26,62.18,62.23,24927.0,55.4866,55.5491,55.4777,55.5223,24927.0
2017-10-26 15:30:00,62.23,62.27,62.16,62.24,60787.0,55.5223,55.558,55.4598,55.5312,60787.0
2017-10-26 15:40:00,62.23,62.24,62.13,62.16,62126.0,55.5223,55.5312,55.4331,55.4598,62126.0
2017-10-26 15:50:00,62.17,62.22,62.11,62.12,106493.0,55.4688,55.5134,55.4152,55.4241,106493.0
2017-10-27 09:30:00,62.73,63.2,62.29,62.89,27971.0,55.9684,56.3877,55.5758,56.1112,27971.0
2017-10-27 09:40:00,62.79,63.2,62.74,62.82,32824.0,56.0219,56.3877,55.9773,56.0487,32824.0
2017-10-27 09:50:00,62.82,62.82,62.43,62.65,28938.0,56.0487,56.0487,55.7007,55.897,28938.0
2017-10-27 10:00:00,62.66,62.84,62.54,62.54,15440.0,55.9059,56.0665,55.7989,55.7989,15440.0
2017-10-27 10:10:00,62.53,62.65,62.52,62.53,13047.0,55.79,55.897,55.781,55.79,13047.0
2017-10-27 10:20:00,62.52,62.52,62.29,62.51,11658.0,55.781,55.781,55.5758,55.7721,11658.0
2017-10-27 10:30:00,62.57,62.57,62.25,62.25,10151.0,55.8256,55.8256,55.5401,55.5401,10151.0
2017-10-27 10:40:00,62.21,62.32,61.91,62.27,23649.0,55.5044,55.6026,55.2368,55.558,23649.0
2017-10-27 10:50:00,62.31,62.47,62.16,62.42,22501.0,55.5937,55.7364,55.4598,55.6918,22501.0
2017-10-27 11:00:00,62.45,62.53,62.31,62.34,11511.0,55.7186,55.79,55.5937,55.6204,11511.0
2017-10-27 11:10:00,62.33,62.4,62.3,62.31,7301.0,55.6115,55.674,55.5847,55.5937,7301.0
2017-10-27 11:20:00,62.3,62.33,62.2,62.24,18812.0,55.5847,55.6115,55.4955,55.5312,18812.0
2017-10-27 11:30:00,62.24,62.38,62.23,62.28,8986.0,55.5312,55.6561,55.5223,55.5669,8986.0
2017-10-27 11:40:00,62.29,62.31,62.15,62.17,8604.0,55.5758,55.5937,55.4509,55.4688,8604.0
2017-10-27 11:50:00,62.15,62.2,62.12,62.15,9179.0,55.4509,55.4955,55.4241,55.4509,9179.0
2017-10-27 12:00:00,62.14,62.23,62.11,62.17,10852.0,55.442,55.5223,55.4152,55.4688,10852.0
2017-10-27 12:10:00,62.17,62.2,62.16,62.2,8159.0,55.4688,55.4955,55.4598,55.4955,8159.0
2017-10-27 12:20:00,62.22,62.25,62.18,62.22,14061.0,55.5134,55.5401,55.4777,55.5134,14061.0
2017-10-27 12:30:00,62.22,62.34,62.22,62.34,16840.0,55.5134,55.6204,55.5134,55.6204,16840.0
2017-10-27 12:40:00,62.32,62.36,62.3,62.36,6736.0,55.6026,55.6383,55.5847,55.6383,6736.0
2017-10-27 12:50:00,62.36,62.39,62.33,62.37,5943.0,55.6383,55.665,55.6115,55.6472,5943.0
2017-10-27 13:00:00,62.39,62.47,62.39,62.44,3514.0,55.665,55.7364,55.665,55.7097,3514.0
2017-10-27 13:10:00,62.42,62.46,62.41,62.45,6262.0,55.6918,55.7275,55.6829,55.7186,6262.0
2017-10-27 13:20:00,62.44,62.48,62.41,62.41,9985.0,55.7097,55.7453,55.6829,55.6829,9985.0
2017-10-27 13:30:00,62.41,62.44,62.31,62.31,15141.0,55.6829,55.7097,55.5937,55.5937,15141.0
2017-10-27 13:40:00,62.31,62.32,62.17,62.17,10199.0,55.5937,55.6026,55.4688,55.4688,10199.0
2017-10-27 13:50:00,62.17,62.37,62.16,62.35,19788.0,55.4688,55.6472,55.4598,55.6294,19788.0
2017-10-27 14:00:00,62.35,62.43,62.32,62.43,7940.0,55.6294,55.7007,55.6026,55.7007,7940.0
2017-10-27 14:10:00,62.45,62.52,62.42,62.47,19588.0,55.7186,55.781,55.6918,55.7364,19588.0
2017-10-27 14:20:00,62.49,62.52,62.38,62.43,10081.0,55.7543,55.781,55.6561,55.7007,10081.0
2017-10-27 14:30:00,62.44,62.5,62.38,62.49,18857.0,55.7097,55.7632,55.6561,55.7543,18857.0
2017-10-27 14:40:00,62.49,62.51,62.43,62.43,7800.0,55.7543,55.7721,55.7007,55.7007,7800.0
2017-10-27 14:50:00,62.43,62.5,62.42,62.46,10703.0,55.7007,55.7632,55.6918,55.7275,10703.0
2017-10-27 15:00:00,62.46,62.49,62.41,62.47,16055.0,55.7275,55.7543,55.6829,55.7364,16055.0
2017-10-27 15:10:00,62.46,62.5,62.41,62.47,18991.0,55.7275,55.7632,55.6829,55.7364,18991.0
2017-10-27 15:20:00,62.47,62.51,62.42,62.46,28025.0,55.7364,55.7721,55.6918,55.7275,28025.0
2017-10-27 15:30:00,62.46,62.46,62.39,62.42,30384.0,55.7275,55.7275,55.665,55.6918,30384.0
2017-10-27 15:40:00,62.41,62.51,62.41,62.5,51867.0,55.6829,55.7721,55.6829,55.7632,51867.0
2017-10-27 15:50:00,62.5,62.56,62.48,62.54,64771.0,55.7632,55.8167,55.7453,55.7989,64771.0
2017-10-30 09:30:00,62.5,62.53,62.24,62.25,13094.0,55.7632,55.79,55.5312,55.5401,13094.0
2017-10-30 09:40:00,62.32,62.39,62.2,62.2,6990.0,55.6026,55.665,55.4955,55.4955,6990.0
2017-10-30 09:50:00,62.16,62.39,62.16,62.36,6617.0,55.4598,55.665,55.4598,55.6383,6617.0
2017-10-30 10:00:00,62.33,62.35,62.14,62.18,7207.0,55.6115,55.6294,55.442,55.4777,7207.0
2017-10-30 10:10:00,62.21,62.39,62.21,62.34,7262.0,55.5044,55.665,55.5044,55.6204,7262.0
2017-10-30 10:20:00,62.38,62.42,62.29,62.32,5217.0,55.6561,55.6918,55.5758,55.6026,5217.0
2017-10-30 10:30:00,62.35,62.35,62.24,62.3,2705.0,55.6294,55.6294,55.5312,55.5847,2705.0
2017-10-30 10:40:00,62.32,62.48,62.32,62.46,5400.0,55.6026,55.7453,55.6026,55.7275,5400.0
2017-10-30 10:50:00,62.48,62.48,62.37,62.47,6238.0,55.7453,55.7453,55.6472,55.7364,6238.0
2017-10-30 11:00:00,62.48,62.5,62.42,62.5,11812.0,55.7453,55.7632,55.6918,55.7632,11812.0
2017-10-30 11:10:00,62.49,62.66,62.49,62.63,6404.0,55.7543,55.9059,55.7543,55.8792,6404.0
2017-10-30 11:20:00,62.59,62.61,62.52,62.59,3841.0,55.8435,55.8613,55.781,55.8435,3841.0
2017-10-30 11:30:00,62.64,62.64,62.47,62.47,5465.0,55.8881,55.8881,55.7364,55.7364,5465.0
2017-10-30 11:40:00,62.48,62.56,62.48,62.56,5995.0,55.7453,55.8167,55.7453,55.8167,5995.0
2017-10-30 11:50:00,62.57,62.57,62.43,62.48,4493.0,55.8256,55.8256,55.7007,55.7453,4493.0
2017-10-30 12:00:00,62.5,62.55,62.43,62.55,11778.0,55.7632,55.8078,55.7007,55.8078,11778.0
2017-10-30 12:10:00,62.56,62.59,62.5,62.53,11368.0,55.8167,55.8435,55.7632,55.79,11368.0
2017-10-30 12:20:00,62.48,62.53,62.45,62.53,9014.0,55.7453,55.79,55.7186,55.79,9014.0
2017-10-30 12:30:00,62.54,62.54,62.46,62.47,5726.0,55.7989,55.7989,55.7275,55.7364,5726.0
2017-10-30 12:40:00,62.45,62.55,62.43,62.51,4800.0,55.7186,55.8078,55.7007,55.7721,4800.0
2017-10-30 12:50:00,62.51,62.56,62.5,62.55,4216.0,55.7721,55.8167,55.7632,55.8078,4216.0
2017-10-30 13:00:00,62.56,62.64,62.56,62.61,3939.0,55.8167,55.8881,55.8167,55.8613,3939.0
2017-10-30 13:10:00,62.59,62.66,62.59,62.66,9066.0,55.8435,55.9059,55.8435,55.9059,9066.0
2017-10-30 13:20:00,62.65,62.68,62.59,62.68,3408.0,55.897,55.9238,55.8435,55.9238,3408.0
2017-10-30 13:30:00,62.66,62.66,62.57,62.57,4501.0,55.9059,55.9059,55.8256,55.8256,4501.0
2017-10-30 13:40:00,62.56,62.69,62.55,62.69,29754.0,55.8167,55.9327,55.8078,55.9327,29754.0
2017-10-30 13:50:00,62.69,62.7,62.61,62.62,12404.0,55.9327,55.9416,55.8613,55.8703,12404.0
2017-10-30 14:00:00,62.61,62.68,62.57,62.64,8507.0,55.8613,55.9238,55.8256,55.8881,8507.0
2017-10-30 14:10:00,62.65,62.76,62.65,62.76,13907.0,55.897,55.9952,55.897,55.9952,13907.0
2017-10-30 14:20:00,62.74,62.78,62.73,62.77,10228.0,55.9773,56.013,55.9684,56.0041,10228.0
2017-10-30 14:30:00,62.77,62.81,62.72,62.74,15674.0,56.0041,56.0398,55.9595,55.9773,15674.0
2017-10-30 14:40:00,62.72,62.72,62.67,62.7,13222.0,55.9595,55.9595,55.9149,55.9416,13222.0
2017-10-30 14:50:00,62.71,62.78,62.56,62.59,24781.0,55.9506,56.013,55.8167,55.8435,24781.0
2017-10-30 15:00:00,62.57,62.58,62.49,62.49,9599.0,55.8256,55.8346,55.7543,55.7543,9599.0
2017-10-30 15:10:00,62.5,62.69,62.48,62.58,29190.0,55.7632,55.9327,55.7453,55.8346,29190.0
2017-10-30 15:20:00,62.56,62.66,62.56,62.66,34835.0,55.8167,55.9059,55.8167,55.9059,34835.0
2017-10-30 15:30:00,62.67,62.67,62.58,62.64,32654.0,55.9149,55.9149,55.8346,55.8881,32654.0
2017-10-30 15:40:00,62.65,62.7,62.61,62.69,53541.0,55.897,55.9416,55.8613,55.9327,53541.0
2017-10-30 15:50:00,62.7,62.84,62.68,62.73,129848.0,55.9416,56.0665,55.9238,55.9684,129848.0
2017-10-31 09:30:00,62.57,62.95,62.57,62.94,14319.0,55.8256,56.1647,55.8256,56.1558,14319.0
2017-10-31 09:40:00,62.91,63.14,62.91,63.04,10544.0,56.129,56.3342,56.129,56.245,10544.0
2017-10-31 09:50:00,63.07,63.19,63.07,63.12,7488.0,56.2718,56.3788,56.2718,56.3164,7488.0
2017-10-31 10:00:00,63.13,63.17,62.95,63.02,7909.0,56.3253,56.361,56.1647,56.2271,7909.0
2017-10-31 10:10:00,63.04,63.11,63.01,63.09,8745.0,56.245,56.3074,56.2182,56.2896,8745.0
2017-10-31 10:20:00,63.08,63.19,63.08,63.17,8533.0,56.2807,56.3788,56.2807,56.361,8533.0
2017-10-31 10:30:00,63.15,63.15,63.02,63.04,7020.0,56.3431,56.3431,56.2271,56.245,7020.0
2017-10-31 10:40:00,63.02,63.1,63.0,63.1,6199.0,56.2271,56.2985,56.2093,56.2985,6199.0
2017-10-31 10:50:00,63.1,63.17,63.09,63.15,6261.0,56.2985,56.361,56.2896,56.3431,6261.0
2017-10-31 11:00:00,63.14,63.21,63.14,63.21,10888.0,56.3342,56.3967,56.3342,56.3967,10888.0
2017-10-31 11:10:00,63.2,63.32,63.19,63.28,11474.0,56.3877,56.4948,56.3788,56.4591,11474.0
2017-10-31 11:20:00,63.29,63.3,63.22,63.28,4248.0,56.468,56.477,56.4056,56.4591,4248.0
2017-10-31 11:30:00,63.25,63.27,63.19,63.22,5370.0,56.4323,56.4502,56.3788,56.4056,5370.0
2017-10-31 11:40:00,63.21,63.21,63.17,63.19,6259.0,56.3967,56.3967,56.361,56.3788,6259.0
2017-10-31 11:50:00,63.2,63.28,63.19,63.26,4466.0,56.3877,56.4591,56.3788,56.4413,4466.0
2017-10-31 12:00:00,63.27,63.28,63.25,63.27,9562.0,56.4502,56.4591,56.4323,56.4502,9562.0
2017-10-31 12:10:00,63.27,63.33,63.27,63.31,3326.0,56.4502,56.5037,56.4502,56.4859,3326.0
2017-10-31 12:20:00,63.31,63.34,63.31,63.33,7659.0,56.4859,56.5126,56.4859,56.5037,7659.0
2017-10-31 12:30:00,63.32,63.34,63.26,63.26,5000.0,56.4948,56.5126,56.4413,56.4413,5000.0
2017-10-31 12:40:00,63.28,63.28,63.16,63.17,12720.0,56.4591,56.4591,56.352,56.361,12720.0
2017-10-31 12:50:00,63.15,63.16,63.09,63.09,7402.0,56.3431,56.352,56.2896,56.2896,7402.0
2017-10-31 13:00:00,63.09,63.15,63.07,63.15,5909.0,56.2896,56.3431,56.2718,56.3431,5909.0
2017-10-31 13:10:00,63.13,63.15,63.09,63.14,4913.0,56.3253,56.3431,56.2896,56.3342,4913.0
2017-10-31 13:20:00,63.13,63.13,63.08,63.11,5782.0,56.3253,56.3253,56.2807,56.3074,5782.0
2017-10-31 13:30:00,63.12,63.13,63.08,63.13,4275.0,56.3164,56.3253,56.2807,56.3253,4275.0
2017-10-31 13:40:00,63.14,63.26,63.14,63.26,14768.0,56.3342,56.4413,56.3342,56.4413,14768.0
2017-10-31 13:50:00,63.23,63.23,63.18,63.19,5956.0,56.4145,56.4145,56.3699,56.3788,5956.0
2017-10-31 14:00:00,63.19,63.2,63.14,63.18,7918.0,56.3788,56.3877,56.3342,56.3699,7918.0
2017-10-31 14:10:00,63.19,63.22,63.15,63.22,12612.0,56.3788,56.4056,56.3431,56.4056,12612.0
2017-10-31 14:20:00,63.22,63.36,63.22,63.35,11576.0,56.4056,56.5305,56.4056,56.5216,11576.0
2017-10-31 14:30:00,63.35,63.37,63.33,63.34,7512.0,56.5216,56.5394,56.5037,56.5126,7512.0
2017-10-31 14:40:00,63.34,63.34,63.29,63.31,8272.0,56.5126,56.5126,56.468,56.4859,8272.0
2017-10-31 14:50:00,63.33,63.34,63.25,63.3,10698.0,56.5037,56.5126,56.4323,56.477,10698.0
2017-10-31 15:00:00,63.3,63.33,63.28,63.29,13557.0,56.477,56.5037,56.4591,56.468,13557.0
2017-10-31 15:10:00,63.29,63.34,63.27,63.3,30914.0,56.468,56.5126,56.4502,56.477,30914.0
2017-10-31 15:20:00,63.3,63.33,63.26,63.29,15683.0,56.477,56.5037,56.4413,56.468,15683.0
2017-10-31 15:30:00,63.29,63.31,63.25,63.27,19678.0,56.468,56.4859,56.4323,56.4502,19678.0
2017-10-31 15:40:00,63.26,63.35,63.2,63.34,63859.0,56.4413,56.5216,56.3877,56.5126,63859.0
2017-10-31 15:50:00,63.34,63.36,63.31,63.32,121499.0,56.5126,56.5305,56.4859,56.4948,121499.0
2017-11-01 09:30:00,63.57,63.68,63.45,63.67,16381.0,56.7179,56.816,56.6108,56.8071,16381.0
2017-11-01 09:40:00,63.7,64.05,63.61,63.99,25130.0,56.8338,57.1461,56.7535,57.0926,25130.0
2017-11-01 09:50:00,63.92,63.95,63.68,63.74,5145.0,57.0301,57.0569,56.816,56.8695,5145.0
2017-11-01 10:00:00,63.72,63.97,63.68,63.96,14893.0,56.8517,57.0747,56.816,57.0658,14893.0
2017-11-01 10:10:00,63.9,63.94,63.76,63.76,10269.0,57.0123,57.048,56.8874,56.8874,10269.0
2017-11-01 10:20:00,63.76,63.76,63.55,63.55,3494.0,56.8874,56.8874,56.7,56.7,3494.0
2017-11-01 10:30:00,63.54,63.72,63.52,63.67,8334.0,56.6911,56.8517,56.6732,56.8071,8334.0
2017-11-01 10:40:00,63.66,63.71,63.66,63.71,3900.0,56.7982,56.8428,56.7982,56.8428,3900.0
2017-11-01 10:50:00,63.71,63.83,63.7,63.8,4784.0,56.8428,56.9498,56.8338,56.9231,4784.0
2017-11-01 11:00:00,63.78,63.81,63.66,63.68,6884.0,56.9052,56.932,56.7982,56.816,6884.0
2017-11-01 11:10:00,63.68,63.69,63.6,63.6,1610.0,56.816,56.8249,56.7446,56.7446,1610.0
2017-11-01 11:20:00,63.61,63.63,63.59,63.63,2800.0,56.7535,56.7714,56.7357,56.7714,2800.0
2017-11-01 11:30:00,63.63,63.69,63.63,63.68,7910.0,56.7714,56.8249,56.7714,56.816,7910.0
2017-11-01 11:40:00,63.68,63.68,63.61,63.66,7741.0,56.816,56.816,56.7535,56.7982,7741.0
2017-11-01 11:50:00,63.63,63.67,63.61,63.65,4338.0,56.7714,56.8071,56.7535,56.7892,4338.0
2017-11-01 12:00:00,63.63,63.63,63.57,63.63,4635.0,56.7714,56.7714,56.7179,56.7714,4635.0
2017-11-01 12:10:00,63.61,63.65,63.61,63.64,5526.0,56.7535,56.7892,56.7535,56.7803,5526.0
2017-11-01 12:20:00,63.65,63.65,63.58,63.58,1300.0,56.7892,56.7892,56.7268,56.7268,1300.0
2017-11-01 12:30:00,63.56,63.6,63.55,63.59,6058.0,56.7089,56.7446,56.7,56.7357,6058.0
2017-11-01 12:40:00,63.58,63.59,63.55,63.55,4238.0,56.7268,56.7357,56.7,56.7,4238.0
2017-11-01 12:50:00,63.56,63.6,63.55,63.58,2607.0,56.7089,56.7446,56.7,56.7268,2607.0
2017-11-01 13:00:00,63.58,63.62,63.57,63.57,4048.0,56.7268,56.7625,56.7179,56.7179,4048.0
2017-11-01 13:10:00,63.54,63.6,63.53,63.54,4081.0,56.6911,56.7446,56.6822,56.6911,4081.0
2017-11-01 13:20:00,63.54,63.55,63.46,63.54,9910.0,56.6911,56.7,56.6197,56.6911,9910.0
2017-11-01 13:30:00,63.53,63.56,63.5,63.51,3417.0,56.6822,56.7089,56.6554,56.6643,3417.0
2017-11-01 13:40:00,63.49,63.56,63.45,63.55,5890.0,56.6465,56.7089,56.6108,56.7,5890.0
2017-11-01 13:50:00,63.46,63.67,63.46,63.67,7345.0,56.6197,56.8071,56.6197,56.8071,7345.0
2017-11-01 14:00:00,63.66,63.67,63.63,63.63,3108.0,56.7982,56.8071,56.7714,56.7714,3108.0
2017-11-01 14:10:00,63.61,63.74,63.6,63.63,17830.0,56.7535,56.8695,56.7446,56.7714,17830.0
2017-11-01 14:20:00,63.59,63.64,63.46,63.56,10108.0,56.7357,56.7803,56.6197,56.7089,10108.0
2017-11-01 14:30:00,63.61,63.65,63.54,63.64,6100.0,56.7535,56.7892,56.6911,56.7803,6100.0
2017-11-01 14:40:00,63.64,63.66,63.61,63.64,6897.0,56.7803,56.7982,56.7535,56.7803,6897.0
2017-11-01 14:50:00,63.64,63.7,63.62,63.69,13458.0,56.7803,56.8338,56.7625,56.8249,13458.0
2017-11-01 15:00:00,63.69,63.72,63.62,63.65,11747.0,56.8249,56.8517,56.7625,56.7892,11747.0
2017-11-01 15:10:00,63.65,63.67,63.6,63.6,15179.0,56.7892,56.8071,56.7446,56.7446,15179.0
2017-11-01 15:20:00,63.6,63.65,63.57,63.65,15312.0,56.7446,56.7892,56.7179,56.7892,15312.0
2017-11-01 15:30:00,63.66,63.69,63.63,63.63,23632.0,56.7982,56.8249,56.7714,56.7714,23632.0
2017-11-01 15:40:00,63.64,63.67,63.56,63.57,33742.0,56.7803,56.8071,56.7089,56.7179,33742.0
2017-11-01 15:50:00,63.57,63.61,63.55,63.6,71494.0,56.7179,56.7535,56.7,56.7446,71494.0
2017-11-02 09:30:00,63.67,63.68,63.49,63.49,13372.0,56.8071,56.816,56.6465,56.6465,13372.0
2017-11-02 09:40:00,63.48,63.6,63.46,63.59,9005.0,56.6376,56.7446,56.6197,56.7357,9005.0
2017-11-02 09:50:00,63.59,63.95,63.58,63.76,19582.0,56.7357,57.0569,56.7268,56.8874,19582.0
2017-11-02 10:00:00,63.78,63.98,63.77,63.87,19574.0,56.9052,57.0837,56.8963,56.9855,19574.0
2017-11-02 10:10:00,63.87,63.87,63.59,63.6,7340.0,56.9855,56.9855,56.7357,56.7446,7340.0
2017-11-02 10:20:00,63.61,63.61,63.43,63.47,11806.0,56.7535,56.7535,56.5929,56.6286,11806.0
2017-11-02 10:30:00,63.49,63.57,63.34,63.44,9980.0,56.6465,56.7179,56.5126,56.6019,9980.0
2017-11-02 10:40:00,63.49,63.54,63.43,63.43,6931.0,56.6465,56.6911,56.5929,56.5929,6931.0
2017-11-02 10:50:00,63.45,63.55,63.35,63.44,9511.0,56.6108,56.7,56.5216,56.6019,9511.0
2017-11-02 11:00:00,63.41,63.47,63.38,63.4,6774.0,56.5751,56.6286,56.5483,56.5662,6774.0
2017-11-02 11:10:00,63.4,63.54,63.4,63.48,8770.0,56.5662,56.6911,56.5662,56.6376,8770.0
2017-11-02 11:20:00,63.5,63.55,63.43,63.53,5971.0,56.6554,56.7,56.5929,56.6822,5971.0
2017-11-02 11:30:00,63.54,63.78,63.5,63.75,6027.0,56.6911,56.9052,56.6554,56.8785,6027.0
2017-11-02 11:40:00,63.76,63.92,63.75,63.9,8313.0,56.8874,57.0301,56.8785,57.0123,8313.0
2017-11-02 11:50:00,63.9,63.98,63.86,63.88,8899.0,57.0123,57.0837,56.9766,56.9944,8899.0
2017-11-02 12:00:00,63.89,64.0,63.89,64.0,6280.0,57.0034,57.1015,57.0034,57.1015,6280.0
2017-11-02 12:10:00,63.98,64.06,63.96,63.98,7480.0,57.0837,57.155,57.0658,57.0837,7480.0
2017-11-02 12:20:00,63.99,63.99,63.94,63.95,5489.0,57.0926,57.0926,57.048,57.0569,5489.0
2017-11-02 12:30:00,63.92,64.0,63.92,64.0,4656.0,57.0301,57.1015,57.0301,57.1015,4656.0
2017-11-02 12:40:00,63.98,64.02,63.9,63.9,3648.0,57.0837,57.1194,57.0123,57.0123,3648.0
2017-11-02 12:50:00,63.93,63.93,63.84,63.9,4652.0,57.0391,57.0391,56.9588,57.0123,4652.0
2017-11-02 13:00:00,63.89,63.92,63.85,63.86,3012.0,57.0034,57.0301,56.9677,56.9766,3012.0
2017-11-02 13:10:00,63.87,63.87,63.8,63.8,3852.0,56.9855,56.9855,56.9231,56.9231,3852.0
2017-11-02 13:20:00,63.8,63.83,63.71,63.71,4558.0,56.9231,56.9498,56.8428,56.8428,4558.0
2017-11-02 13:30:00,63.71,63.78,63.66,63.72,38031.0,56.8428,56.9052,56.7982,56.8517,38031.0
2017-11-02 13:40:00,63.7,63.74,63.69,63.7,4214.0,56.8338,56.8695,56.8249,56.8338,4214.0
2017-11-02 13:50:00,63.7,63.71,63.6,63.6,6700.0,56.8338,56.8428,56.7446,56.7446,6700.0
2017-11-02 14:00:00,63.6,63.61,63.45,63.52,15371.0,56.7446,56.7535,56.6108,56.6732,15371.0
2017-11-02 14:10:00,63.53,63.57,63.52,63.56,5350.0,56.6822,56.7179,56.6732,56.7089,5350.0
2017-11-02 14:20:00,63.55,63.56,63.43,63.46,5995.0,56.7,56.7089,56.5929,56.6197,5995.0
2017-11-02 14:30:00,63.46,63.47,63.23,63.24,20663.0,56.6197,56.6286,56.4145,56.4234,20663.0
2017-11-02 14:40:00,63.23,63.73,62.75,63.69,78043.0,56.4145,56.8606,55.9862,56.8249,78043.0
2017-11-02 14:50:00,63.74,63.94,63.44,63.44,52249.0,56.8695,57.048,56.6019,56.6019,52249.0
2017-11-02 15:00:00,63.48,63.59,63.44,63.56,23217.0,56.6376,56.7357,56.6019,56.7089,23217.0
2017-11-02 15:10:00,63.54,63.57,63.49,63.54,20899.0,56.6911,56.7179,56.6465,56.6911,20899.0
2017-11-02 15:20:00,63.54,63.64,63.52,63.63,26397.0,56.6911,56.7803,56.6732,56.7714,26397.0
2017-11-02 15:30:00,63.65,63.83,63.65,63.83,36192.0,56.7892,56.9498,56.7892,56.9498,36192.0
2017-11-02 15:40:00,63.82,63.87,63.75,63.85,44465.0,56.9409,56.9855,56.8785,56.9677,44465.0
2017-11-02 15:50:00,63.85,63.89,63.83,63.86,72140.0,56.9677,57.0034,56.9498,56.9766,72140.0
2017-11-03 09:30:00,63.59,63.87,63.43,63.68,10330.0,56.7357,56.9855,56.5929,56.816,10330.0
2017-11-03 09:40:00,63.69,63.74,63.47,63.49,13253.0,56.8249,56.8695,56.6286,56.6465,13253.0
2017-11-03 09:50:00,63.48,63.62,63.47,63.55,3937.0,56.6376,56.7625,56.6286,56.7,3937.0
2017-11-03 10:00:00,63.56,63.82,63.55,63.73,11357.0,56.7089,56.9409,56.7,56.8606,11357.0
2017-11-03 10:10:00,63.76,63.85,63.72,63.82,10000.0,56.8874,56.9677,56.8517,56.9409,10000.0
2017-11-03 10:20:00,63.85,63.93,63.83,63.84,5100.0,56.9677,57.0391,56.9498,56.9588,5100.0
2017-11-03 10:30:00,63.85,63.88,63.55,63.58,6002.0,56.9677,56.9944,56.7,56.7268,6002.0
2017-11-03 10:40:00,63.55,63.55,63.45,63.49,4928.0,56.7,56.7,56.6108,56.6465,4928.0
2017-11-03 10:50:00,63.52,63.52,63.31,63.41,10700.0,56.6732,56.6732,56.4859,56.5751,10700.0
2017-11-03 11:00:00,63.41,63.55,63.41,63.52,5428.0,56.5751,56.7,56.5751,56.6732,5428.0
2017-11-03 11:10:00,63.51,63.51,63.41,63.41,6300.0,56.6643,56.6643,56.5751,56.5751,6300.0
2017-11-03 11:20:00,63.42,63.51,63.42,63.51,4637.0,56.584,56.6643,56.584,56.6643,4637.0
2017-11-03 11:30:00,63.52,63.58,63.5,63.52,5104.0,56.6732,56.7268,56.6554,56.6732,5104.0
2017-11-03 11:40:00,63.5,63.53,63.48,63.48,7043.0,56.6554,56.6822,56.6376,56.6376,7043.0
2017-11-03 11:50:00,63.48,63.49,63.4,63.46,10784.0,56.6376,56.6465,56.5662,56.6197,10784.0
2017-11-03 12:00:00,63.44,63.49,63.43,63.46,4120.0,56.6019,56.6465,56.5929,56.6197,4120.0
2017-11-03 12:10:00,63.48,63.54,63.46,63.54,6357.0,56.6376,56.6911,56.6197,56.6911,6357.0
2017-11-03 12:20:00,63.53,63.58,63.52,63.56,4519.0,56.6822,56.7268,56.6732,56.7089,4519.0
2017-11-03 12:30:00,63.57,63.62,63.57,63.62,8647.0,56.7179,56.7625,56.7179,56.7625,8647.0
2017-11-03 12:40:00,63.61,63.71,63.61,63.7,4634.0,56.7535,56.8428,56.7535,56.8338,4634.0
2017-11-03 12:50:00,63.67,63.68,63.64,63.64,3153.0,56.8071,56.816,56.7803,56.7803,3153.0
2017-11-03 13:00:00,63.63,63.63,63.59,63.59,3422.0,56.7714,56.7714,56.7357,56.7357,3422.0
2017-11-03 13:10:00,63.6,63.62,63.57,63.57,5571.0,56.7446,56.7625,56.7179,56.7179,5571.0
2017-11-03 13:20:00,63.58,63.58,63.5,63.53,5367.0,56.7268,56.7268,56.6554,56.6822,5367.0
2017-11-03 13:30:00,63.54,63.59,63.51,63.51,5799.0,56.6911,56.7357,56.6643,56.6643,5799.0
2017-11-03 13:40:00,63.51,63.59,63.51,63.55,7565.0,56.6643,56.7357,56.6643,56.7,7565.0
2017-11-03 13:50:00,63.54,63.55,63.52,63.55,3326.0,56.6911,56.7,56.6732,56.7,3326.0
2017-11-03 14:00:00,63.55,63.6,63.53,63.55,6629.0,56.7,56.7446,56.6822,56.7,6629.0
2017-11-03 14:10:00,63.56,63.6,63.55,63.59,7155.0,56.7089,56.7446,56.7,56.7357,7155.0
2017-11-03 14:20:00,63.6,63.66,63.59,63.66,8120.0,56.7446,56.7982,56.7357,56.7982,8120.0
2017-11-03 14:30:00,63.65,63.65,63.58,63.59,7296.0,56.7892,56.7892,56.7268,56.7357,7296.0
2017-11-03 14:40:00,63.6,63.68,63.6,63.68,11227.0,56.7446,56.816,56.7446,56.816,11227.0
2017-11-03 14:50:00,63.67,63.68,63.63,63.63,10036.0,56.8071,56.816,56.7714,56.7714,10036.0
2017-11-03 15:00:00,63.62,63.68,63.61,63.67,14405.0,56.7625,56.816,56.7535,56.8071,14405.0
2017-11-03 15:10:00,63.67,63.67,63.57,63.6,15410.0,56.8071,56.8071,56.7179,56.7446,15410.0
2017-11-03 15:20:00,63.61,63.66,63.57,63.66,16952.0,56.7535,56.7982,56.7179,56.7982,16952.0
2017-11-03 15:30:00,63.66,63.68,63.6,63.64,17856.0,56.7982,56.816,56.7446,56.7803,17856.0
2017-11-03 15:40:00,63.64,63.68,63.62,63.62,20985.0,56.7803,56.816,56.7625,56.7625,20985.0
2017-11-03 15:50:00,63.62,63.66,63.61,63.66,49278.0,56.7625,56.7982,56.7535,56.7982,49278.0
2017-11-06 09:30:00,63.38,64.0,63.38,63.7,38727.0,56.5483,57.1015,56.5483,56.8338,38727.0
2017-11-06 09:40:00,63.53,63.66,63.47,63.6,28585.0,56.6822,56.7982,56.6286,56.7446,28585.0
2017-11-06 09:50:00,63.54,63.68,63.44,63.64,11837.0,56.6911,56.816,56.6019,56.7803,11837.0
2017-11-06 10:00:00,63.64,63.88,63.62,63.81,12877.0,56.7803,56.9944,56.7625,56.932,12877.0
2017-11-06 10:10:00,63.81,63.92,63.71,63.9,12815.0,56.932,57.0301,56.8428,57.0123,12815.0
2017-11-06 10:20:00,63.91,63.93,63.81,63.92,3712.0,57.0212,57.0391,56.932,57.0301,3712.0
2017-11-06 10:30:00,63.93,63.95,63.87,63.95,6782.0,57.0391,57.0569,56.9855,57.0569,6782.0
2017-11-06 10:40:00,63.94,64.04,63.89,64.0,13101.0,57.048,57.1372,57.0034,57.1015,13101.0
2017-11-06 10:50:00,63.97,64.08,63.97,64.08,4631.0,57.0747,57.1729,57.0747,57.1729,4631.0
2017-11-06 11:00:00,64.08,64.08,64.0,64.01,7131.0,57.1729,57.1729,57.1015,57.1104,7131.0
2017-11-06 11:10:00,64.01,64.03,63.97,64.01,6379.0,57.1104,57.1283,57.0747,57.1104,6379.0
2017-11-06 11:20:00,64.0,64.09,63.97,64.06,5654.0,57.1015,57.1818,57.0747,57.155,5654.0
2017-11-06 11:30:00,64.06,64.2,64.05,64.18,7534.0,57.155,57.2799,57.1461,57.2621,7534.0
2017-11-06 11:40:00,64.18,64.22,64.06,64.09,5455.0,57.2621,57.2978,57.155,57.1818,5455.0
2017-11-06 11:50:00,64.1,64.2,64.09,64.18,4900.0,57.1907,57.2799,57.1818,57.2621,4900.0
2017-11-06 12:00:00,64.17,64.19,64.15,64.17,4255.0,57.2532,57.271,57.2353,57.2532,4255.0
2017-11-06 12:10:00,64.15,64.17,64.07,64.07,5076.0,57.2353,57.2532,57.164,57.164,5076.0
2017-11-06 12:20:00,64.1,64.11,64.06,64.11,2411.0,57.1907,57.1996,57.155,57.1996,2411.0
2017-11-06 12:30:00,64.12,64.15,64.09,64.1,3000.0,57.2086,57.2353,57.1818,57.1907,3000.0
2017-11-06 12:40:00,64.12,64.15,64.11,64.15,2510.0,57.2086,57.2353,57.1996,57.2353,2510.0
2017-11-06 12:50:00,64.14,64.16,64.11,64.13,5372.0,57.2264,57.2443,57.1996,57.2175,5372.0
2017-11-06 13:00:00,64.11,64.19,64.1,64.17,13616.0,57.1996,57.271,57.1907,57.2532,13616.0
2017-11-06 13:10:00,64.19,64.21,64.16,64.21,11759.0,57.271,57.2889,57.2443,57.2889,11759.0
2017-11-06 13:20:00,64.19,64.22,64.18,64.22,3903.0,57.271,57.2978,57.2621,57.2978,3903.0
2017-11-06 13:30:00,64.2,64.23,64.2,64.2,2800.0,57.2799,57.3067,57.2799,57.2799,2800.0
2017-11-06 13:40:00,64.22,64.22,64.15,64.18,2565.0,57.2978,57.2978,57.2353,57.2621,2565.0
2017-11-06 13:50:00,64.19,64.22,64.18,64.18,3601.0,57.271,57.2978,57.2621,57.2621,3601.0
2017-11-06 14:00:00,64.2,64.21,64.12,64.13,2900.0,57.2799,57.2889,57.2086,57.2175,2900.0
2017-11-06 14:10:00,64.14,64.17,64.08,64.08,3105.0,57.2264,57.2532,57.1729,57.1729,3105.0
2017-11-06 14:20:00,64.09,64.1,64.06,64.09,9786.0,57.1818,57.1907,57.155,57.1818,9786.0
2017-11-06 14:30:00,64.1,64.14,64.09,64.14,3171.0,57.1907,57.2264,57.1818,57.2264,3171.0
2017-11-06 14:40:00,64.12,64.16,64.1,64.14,3679.0,57.2086,57.2443,57.1907,57.2264,3679.0
2017-11-06 14:50:00,64.15,64.17,64.14,64.17,5576.0,57.2353,57.2532,57.2264,57.2532,5576.0
2017-11-06 15:00:00,64.16,64.18,64.11,64.12,6200.0,57.2443,57.2621,57.1996,57.2086,6200.0
2017-11-06 15:10:00,64.11,64.16,64.11,64.14,13231.0,57.1996,57.2443,57.1996,57.2264,13231.0
2017-11-06 15:20:00,64.15,64.24,64.14,64.24,8614.0,57.2353,57.3156,57.2264,57.3156,8614.0
2017-11-06 15:30:00,64.23,64.24,64.14,64.15,21361.0,57.3067,57.3156,57.2264,57.2353,21361.0
2017-11-06 15:40:00,64.16,64.17,64.11,64.16,24788.0,57.2443,57.2532,57.1996,57.2443,24788.0
2017-11-06 15:50:00,64.15,64.17,64.11,64.14,51854.0,57.2353,57.2532,57.1996,57.2264,51854.0
2017-11-07 09:30:00,64.19,64.36,64.19,64.31,16029.0,57.271,57.4227,57.271,57.3781,16029.0
2017-11-07 09:40:00,64.35,64.42,64.29,64.29,5941.0,57.4138,57.4762,57.3602,57.3602,5941.0
2017-11-07 09:50:00,64.29,64.33,64.15,64.24,7772.0,57.3602,57.3959,57.2353,57.3156,7772.0
2017-11-07 10:00:00,64.2,64.26,64.15,64.18,7658.0,57.2799,57.3335,57.2353,57.2621,7658.0
2017-11-07 10:10:00,64.21,64.42,64.21,64.42,12570.0,57.2889,57.4762,57.2889,57.4762,12570.0
2017-11-07 10:20:00,64.41,64.45,64.31,64.43,13087.0,57.4673,57.503,57.3781,57.4852,13087.0
2017-11-07 10:30:00,64.4,64.4,64.15,64.15,4507.0,57.4584,57.4584,57.2353,57.2353,4507.0
2017-11-07 10:40:00,64.11,64.12,63.97,63.97,3786.0,57.1996,57.2086,57.0747,57.0747,3786.0
2017-11-07 10:50:00,64.02,64.17,64.01,64.17,5744.0,57.1194,57.2532,57.1104,57.2532,5744.0
2017-11-07 11:00:00,64.18,64.18,64.06,64.06,5409.0,57.2621,57.2621,57.155,57.155,5409.0
2017-11-07 11:10:00,64.07,64.1,64.02,64.06,5534.0,57.164,57.1907,57.1194,57.155,5534.0
2017-11-07 11:20:00,64.02,64.13,64.01,64.12,19068.0,57.1194,57.2175,57.1104,57.2086,19068.0
2017-11-07 11:30:00,64.12,64.22,64.12,64.14,4408.0,57.2086,57.2978,57.2086,57.2264,4408.0
2017-11-07 11:40:00,64.13,64.13,64.06,64.1,2600.0,57.2175,57.2175,57.155,57.1907,2600.0
2017-11-07 11:50:00,64.1,64.1,63.9,63.92,4370.0,57.1907,57.1907,57.0123,57.0301,4370.0
2017-11-07 12:00:00,63.93,63.93,63.81,63.83,4389.0,57.0391,57.0391,56.932,56.9498,4389.0
2017-11-07 12:10:00,63.8,63.8,63.67,63.68,3489.0,56.9231,56.9231,56.8071,56.816,3489.0
2017-11-07 12:20:00,63.62,63.74,63.59,63.74,5800.0,56.7625,56.8695,56.7357,56.8695,5800.0
2017-11-07 12:30:00,63.75,63.85,63.71,63.83,7146.0,56.8785,56.9677,56.8428,56.9498,7146.0
2017-11-07 12:40:00,63.84,63.87,63.78,63.8,5909.0,56.9588,56.9855,56.9052,56.9231,5909.0
2017-11-07 12:50:00,63.81,63.81,63.75,63.75,2618.0,56.932,56.932,56.8785,56.8785,2618.0
2017-11-07 13:00:00,63.76,63.82,63.76,63.79,4218.0,56.8874,56.9409,56.8874,56.9141,4218.0
2017-11-07 13:10:00,63.79,63.81,63.75,63.77,3636.0,56.9141,56.932,56.8785,56.8963,3636.0
2017-11-07 13:20:00,63.78,63.79,63.76,63.79,3017.0,56.9052,56.9141,56.8874,56.9141,3017.0
2017-11-07 13:30:00,63.8,63.8,63.73,63.73,13424.0,56.9231,56.9231,56.8606,56.8606,13424.0
2017-11-07 13:40:00,63.74,63.74,63.67,63.68,5222.0,56.8695,56.8695,56.8071,56.816,5222.0
2017-11-07 13:50:00,63.69,63.69,63.6,63.61,9506.0,56.8249,56.8249,56.7446,56.7535,9506.0
2017-11-07 14:00:00,63.61,63.66,63.61,63.65,5565.0,56.7535,56.7982,56.7535,56.7892,5565.0
2017-11-07 14:10:00,63.65,63.66,63.63,63.64,6431.0,56.7892,56.7982,56.7714,56.7803,6431.0
2017-11-07 14:20:00,63.63,63.64,63.5,63.59,19617.0,56.7714,56.7803,56.6554,56.7357,19617.0
2017-11-07 14:30:00,63.6,63.69,63.59,63.65,9215.0,56.7446,56.8249,56.7357,56.7892,9215.0
2017-11-07 14:40:00,63.65,63.68,63.59,63.6,12545.0,56.7892,56.816,56.7357,56.7446,12545.0
2017-11-07 14:50:00,63.59,63.59,63.52,63.52,12802.0,56.7357,56.7357,56.6732,56.6732,12802.0
2017-11-07 15:00:00,63.53,63.57,63.51,63.57,14125.0,56.6822,56.7179,56.6643,56.7179,14125.0
2017-11-07 15:10:00,63.57,63.58,63.46,63.48,18696.0,56.7179,56.7268,56.6197,56.6376,18696.0
2017-11-07 15:20:00,63.49,63.52,63.45,63.46,19459.0,56.6465,56.6732,56.6108,56.6197,19459.0
2017-11-07 15:30:00,63.46,63.51,63.43,63.5,31078.0,56.6197,56.6643,56.5929,56.6554,31078.0
2017-11-07 15:40:00,63.5,63.62,63.49,63.6,30868.0,56.6554,56.7625,56.6465,56.7446,30868.0
2017-11-07 15:50:00,63.61,63.72,63.58,63.71,81223.0,56.7535,56.8517,56.7268,56.8428,81223.0
2017-11-08 09:30:00,63.63,63.67,63.39,63.56,12708.0,56.7714,56.8071,56.5573,56.7089,12708.0
2017-11-08 09:40:00,63.59,63.74,63.56,63.7,10233.0,56.7357,56.8695,56.7089,56.8338,10233.0
2017-11-08 09:50:00,63.66,63.75,63.65,63.75,6880.0,56.7982,56.8785,56.7892,56.8785,6880.0
2017-11-08 10:00:00,63.74,63.78,63.61,63.65,9336.0,56.8695,56.9052,56.7535,56.7892,9336.0
2017-11-08 10:10:00,63.64,63.64,63.55,63.63,3401.0,56.7803,56.7803,56.7,56.7714,3401.0
2017-11-08 10:20:00,63.62,63.62,63.43,63.49,5906.0,56.7625,56.7625,56.5929,56.6465,5906.0
2017-11-08 10:30:00,63.52,63.55,63.45,63.52,6881.0,56.6732,56.7,56.6108,56.6732,6881.0
2017-11-08 10:40:00,63.52,63.59,63.5,63.59,20234.0,56.6732,56.7357,56.6554,56.7357,20234.0
2017-11-08 10:50:00,63.63,63.74,63.62,63.65,4002.0,56.7714,56.8695,56.7625,56.7892,4002.0
2017-11-08 11:00:00,63.64,63.71,63.56,63.56,3877.0,56.7803,56.8428,56.7089,56.7089,3877.0
2017-11-08 11:10:00,63.57,63.59,63.46,63.47,4120.0,56.7179,56.7357,56.6197,56.6286,4120.0
2017-11-08 11:20:00,63.47,63.48,63.43,63.45,7067.0,56.6286,56.6376,56.5929,56.6108,7067.0
2017-11-08 11:30:00,63.46,63.46,63.41,63.42,3743.0,56.6197,56.6197,56.5751,56.584,3743.0
2017-11-08 11:40:00,63.41,63.49,63.41,63.49,4003.0,56.5751,56.6465,56.5751,56.6465,4003.0
2017-11-08 11:50:00,63.47,63.5,63.42,63.42,13181.0,56.6286,56.6554,56.584,56.584,13181.0
2017-11-08 12:00:00,63.43,63.44,63.4,63.42,5785.0,56.5929,56.6019,56.5662,56.584,5785.0
2017-11-08 12:10:00,63.41,63.55,63.39,63.55,6913.0,56.5751,56.7,56.5573,56.7,6913.0
2017-11-08 12:20:00,63.52,63.56,63.52,63.53,2357.0,56.6732,56.7089,56.6732,56.6822,2357.0
2017-11-08 12:30:00,63.53,63.54,63.5,63.53,2924.0,56.6822,56.6911,56.6554,56.6822,2924.0
2017-11-08 12:40:00,63.53,63.58,63.52,63.58,2300.0,56.6822,56.7268,56.6732,56.7268,2300.0
2017-11-08 12:50:00,63.59,63.64,63.59,63.62,3856.0,56.7357,56.7803,56.7357,56.7625,3856.0
2017-11-08 13:00:00,63.63,63.65,63.59,63.59,2629.0,56.7714,56.7892,56.7357,56.7357,2629.0
2017-11-08 13:10:00,63.62,63.63,63.55,63.55,4091.0,56.7625,56.7714,56.7,56.7,4091.0
2017-11-08 13:20:00,63.56,63.58,63.52,63.52,2789.0,56.7089,56.7268,56.6732,56.6732,2789.0
2017-11-08 13:30:00,63.54,63.54,63.51,63.52,2761.0,56.6911,56.6911,56.6643,56.6732,2761.0
2017-11-08 13:40:00,63.51,63.55,63.51,63.54,4330.0,56.6643,56.7,56.6643,56.6911,4330.0
2017-11-08 13:50:00,63.53,63.54,63.49,63.52,4060.0,56.6822,56.6911,56.6465,56.6732,4060.0
2017-11-08 14:00:00,63.53,63.53,63.48,63.48,5046.0,56.6822,56.6822,56.6376,56.6376,5046.0
2017-11-08 14:10:00,63.48,63.5,63.44,63.45,4302.0,56.6376,56.6554,56.6019,56.6108,4302.0
2017-11-08 14:20:00,63.46,63.49,63.44,63.48,10316.0,56.6197,56.6465,56.6019,56.6376,10316.0
2017-11-08 14:30:00,63.48,63.49,63.44,63.46,10224.0,56.6376,56.6465,56.6019,56.6197,10224.0
2017-11-08 14:40:00,63.46,63.48,63.42,63.48,5915.0,56.6197,56.6376,56.584,56.6376,5915.0
2017-11-08 14:50:00,63.49,63.49,63.44,63.44,8165.0,56.6465,56.6465,56.6019,56.6019,8165.0
2017-11-08 15:00:00,63.44,63.44,63.33,63.4,17035.0,56.6019,56.6019,56.5037,56.5662,17035.0
2017-11-08 15:10:00,63.42,63.47,63.4,63.45,9208.0,56.584,56.6286,56.5662,56.6108,9208.0
2017-11-08 15:20:00,63.45,63.51,63.41,63.44,13738.0,56.6108,56.6643,56.5751,56.6019,13738.0
2017-11-08 15:30:00,63.44,63.52,63.41,63.52,21236.0,56.6019,56.6732,56.5751,56.6732,21236.0
2017-11-08 15:40:00,63.52,63.52,63.42,63.44,27590.0,56.6732,56.6732,56.584,56.6019,27590.0
2017-11-08 15:50:00,63.44,63.5,63.43,63.49,83192.0,56.6019,56.6554,56.5929,56.6465,83192.0
2017-11-09 09:30:00,63.3,63.47,63.3,63.39,6805.0,56.477,56.6286,56.477,56.5573,6805.0
2017-11-09 09:40:00,63.47,63.48,63.29,63.34,6307.0,56.6286,56.6376,56.468,56.5126,6307.0
2017-11-09 09:50:00,63.4,63.45,63.39,63.41,1470.0,56.5662,56.6108,56.5573,56.5751,1470.0
2017-11-09 10:00:00,63.49,63.63,63.49,63.59,2749.0,56.6465,56.7714,56.6465,56.7357,2749.0
2017-11-09 10:10:00,63.64,63.64,63.54,63.62,1331.0,56.7803,56.7803,56.6911,56.7625,1331.0
2017-11-09 10:20:00,63.68,63.7,63.54,63.7,1986.0,56.816,56.8338,56.6911,56.8338,1986.0
2017-11-09 10:30:00,63.7,63.71,63.59,63.59,3603.0,56.8338,56.8428,56.7357,56.7357,3603.0
2017-11-09 10:40:00,63.59,63.6,63.54,63.59,3267.0,56.7357,56.7446,56.6911,56.7357,3267.0
2017-11-09 10:50:00,63.69,63.77,63.69,63.74,2800.0,56.8249,56.8963,56.8249,56.8695,2800.0
2017-11-09 11:00:00,63.72,63.73,63.62,63.62,1200.0,56.8517,56.8606,56.7625,56.7625,1200.0
2017-11-09 11:10:00,63.63,63.65,63.54,63.57,4142.0,56.7714,56.7892,56.6911,56.7179,4142.0
2017-11-09 11:20:00,63.53,63.53,63.4,63.47,3212.0,56.6822,56.6822,56.5662,56.6286,3212.0
2017-11-09 11:30:00,63.48,63.48,63.41,63.46,2304.0,56.6376,56.6376,56.5751,56.6197,2304.0
2017-11-09 11:40:00,63.39,63.43,63.32,63.39,1805.0,56.5573,56.5929,56.4948,56.5573,1805.0
2017-11-09 11:50:00,63.4,63.47,63.3,63.47,3700.0,56.5662,56.6286,56.477,56.6286,3700.0
2017-11-09 12:00:00,63.44,63.44,63.37,63.37,1576.0,56.6019,56.6019,56.5394,56.5394,1576.0
2017-11-09 12:10:00,63.36,63.39,63.31,63.34,3300.0,56.5305,56.5573,56.4859,56.5126,3300.0
2017-11-09 12:20:00,63.34,63.34,63.25,63.25,1866.0,56.5126,56.5126,56.4323,56.4323,1866.0
2017-11-09 12:30:00,63.23,63.29,63.14,63.29,3185.0,56.4145,56.468,56.3342,56.468,3185.0
2017-11-09 12:40:00,63.3,63.3,63.21,63.26,3342.0,56.477,56.477,56.3967,56.4413,3342.0
2017-11-09 12:50:00,63.27,63.31,63.24,63.31,4957.0,56.4502,56.4859,56.4234,56.4859,4957.0
2017-11-09 13:00:00,63.3,63.3,63.25,63.26,962.0,56.477,56.477,56.4323,56.4413,962.0
2017-11-09 13:10:00,63.27,63.35,63.27,63.34,4048.0,56.4502,56.5216,56.4502,56.5126,4048.0
2017-11-09 13:20:00,63.36,63.38,63.33,63.38,3711.0,56.5305,56.5483,56.5037,56.5483,3711.0
2017-11-09 13:30:00,63.4,63.48,63.4,63.45,2167.0,56.5662,56.6376,56.5662,56.6108,2167.0
2017-11-09 13:40:00,63.48,63.48,63.44,63.48,1717.0,56.6376,56.6376,56.6019,56.6376,1717.0
2017-11-09 13:50:00,63.48,63.52,63.48,63.51,1000.0,56.6376,56.6732,56.6376,56.6643,1000.0
2017-11-09 14:00:00,63.51,63.6,63.5,63.6,2175.0,56.6643,56.7446,56.6554,56.7446,2175.0
2017-11-09 14:10:00,63.58,63.63,63.58,63.58,3173.0,56.7268,56.7714,56.7268,56.7268,3173.0
2017-11-09 14:20:00,63.6,63.6,63.49,63.53,2101.0,56.7446,56.7446,56.6465,56.6822,2101.0
2017-11-09 14:30:00,63.55,63.57,63.49,63.53,3050.0,56.7,56.7179,56.6465,56.6822,3050.0
2017-11-09 14:40:00,63.51,63.55,63.48,63.48,2552.0,56.6643,56.7,56.6376,56.6376,2552.0
2017-11-09 14:50:00,63.49,63.5,63.45,63.46,3654.0,56.6465,56.6554,56.6108,56.6197,3654.0
2017-11-09 15:00:00,63.48,63.53,63.46,63.51,5851.0,56.6376,56.6822,56.6197,56.6643,5851.0
2017-11-09 15:10:00,63.52,63.62,63.52,63.59,6791.0,56.6732,56.7625,56.6732,56.7357,6791.0
2017-11-09 15:20:00,63.59,63.61,63.54,63.59,13687.0,56.7357,56.7535,56.6911,56.7357,13687.0
2017-11-09 15:30:00,63.6,63.6,63.55,63.58,14358.0,56.7446,56.7446,56.7,56.7268,14358.0
2017-11-09 15:40:00,63.58,63.63,63.57,63.59,18209.0,56.7268,56.7714,56.7179,56.7357,18209.0
2017-11-09 15:50:00,63.6,63.67,63.59,63.62,40853.0,56.7446,56.8071,56.7357,56.7625,40853.0
2017-11-10 09:30:00,63.66,63.66,63.42,63.53,6722.0,56.7982,56.7982,56.584,56.6822,6722.0
2017-11-10 09:40:00,63.45,63.63,63.43,63.43,8695.0,56.6108,56.7714,56.5929,56.5929,8695.0
2017-11-10 09:50:00,63.43,63.52,63.36,63.51,2616.0,56.5929,56.6732,56.5305,56.6643,2616.0
2017-11-10 10:00:00,63.42,63.6,63.42,63.6,4560.0,56.584,56.7446,56.584,56.7446,4560.0
2017-11-10 10:10:00,63.59,63.73,63.58,63.73,2781.0,56.7357,56.8606,56.7268,56.8606,2781.0
2017-11-10 10:20:00,63.7,63.7,63.64,63.67,3607.0,56.8338,56.8338,56.7803,56.8071,3607.0
2017-11-10 10:30:00,63.63,63.64,63.57,63.61,4000.0,56.7714,56.7803,56.7179,56.7535,4000.0
2017-11-10 10:40:00,63.64,63.77,63.64,63.72,3348.0,56.7803,56.8963,56.7803,56.8517,3348.0
2017-11-10 10:50:00,63.74,63.78,63.7,63.7,5156.0,56.8695,56.9052,56.8338,56.8338,5156.0
2017-11-10 11:00:00,63.7,63.77,63.66,63.75,9316.0,56.8338,56.8963,56.7982,56.8785,9316.0
2017-11-10 11:10:00,63.76,63.89,63.75,63.88,10448.0,56.8874,57.0034,56.8785,56.9944,10448.0
2017-11-10 11:20:00,63.88,63.96,63.83,63.91,14270.0,56.9944,57.0658,56.9498,57.0212,14270.0
2017-11-10 11:30:00,63.92,64.03,63.9,64.01,6933.0,57.0301,57.1283,57.0123,57.1104,6933.0
2017-11-10 11:40:00,64.01,64.04,63.98,64.03,9200.0,57.1104,57.1372,57.0837,57.1283,9200.0
2017-11-10 11:50:00,64.02,64.07,64.02,64.06,8540.0,57.1194,57.164,57.1194,57.155,8540.0
2017-11-10 12:00:00,64.04,64.19,64.04,64.16,7218.0,57.1372,57.271,57.1372,57.2443,7218.0
2017-11-10 12:10:00,64.18,64.18,64.08,64.08,3600.0,57.2621,57.2621,57.1729,57.1729,3600.0
2017-11-10 12:20:00,64.03,64.05,63.99,64.03,11469.0,57.1283,57.1461,57.0926,57.1283,11469.0
2017-11-10 12:30:00,64.02,64.02,63.96,64.01,10224.0,57.1194,57.1194,57.0658,57.1104,10224.0
2017-11-10 12:40:00,64.01,64.05,63.99,64.01,7910.0,57.1104,57.1461,57.0926,57.1104,7910.0
2017-11-10 12:50:00,63.99,64.02,63.93,63.94,4596.0,57.0926,57.1194,57.0391,57.048,4596.0
2017-11-10 13:00:00,63.95,64.02,63.95,64.02,2141.0,57.0569,57.1194,57.0569,57.1194,2141.0
2017-11-10 13:10:00,64.01,64.02,63.98,63.98,2440.0,57.1104,57.1194,57.0837,57.0837,2440.0
2017-11-10 13:20:00,63.97,64.08,63.97,64.04,6207.0,57.0747,57.1729,57.0747,57.1372,6207.0
2017-11-10 13:30:00,64.05,64.08,64.01,64.03,4324.0,57.1461,57.1729,57.1104,57.1283,4324.0
2017-11-10 13:40:00,64.03,64.08,64.03,64.04,9038.0,57.1283,57.1729,57.1283,57.1372,9038.0
2017-11-10 13:50:00,64.02,64.07,64.01,64.03,10074.0,57.1194,57.164,57.1104,57.1283,10074.0
2017-11-10 14:00:00,64.04,64.09,64.03,64.06,7788.0,57.1372,57.1818,57.1283,57.155,7788.0
2017-11-10 14:10:00,64.08,64.13,64.08,64.12,9442.0,57.1729,57.2175,57.1729,57.2086,9442.0
2017-11-10 14:20:00,64.15,64.19,64.15,64.16,4792.0,57.2353,57.271,57.2353,57.2443,4792.0
2017-11-10 14:30:00,64.16,64.16,64.08,64.09,8077.0,57.2443,57.2443,57.1729,57.1818,8077.0
2017-11-10 14:40:00,64.1,64.1,64.06,64.08,6029.0,57.1907,57.1907,57.155,57.1729,6029.0
2017-11-10 14:50:00,64.09,64.18,64.05,64.18,12245.0,57.1818,57.2621,57.1461,57.2621,12245.0
2017-11-10 15:00:00,64.18,64.2,64.09,64.14,14891.0,57.2621,57.2799,57.1818,57.2264,14891.0
2017-11-10 15:10:00,64.13,64.13,64.06,64.09,11606.0,57.2175,57.2175,57.155,57.1818,11606.0
2017-11-10 15:20:00,64.08,64.15,64.07,64.12,17914.0,57.1729,57.2353,57.164,57.2086,17914.0
2017-11-10 15:30:00,64.12,64.13,64.03,64.04,20309.0,57.2086,57.2175,57.1283,57.1372,20309.0
2017-11-10 15:40:00,64.04,64.06,64.0,64.05,28314.0,57.1372,57.155,57.1015,57.1461,28314.0
2017-11-10 15:50:00,64.06,64.08,63.95,64.0,61955.0,57.155,57.1729,57.0569,57.1015,61955.0
2017-11-13 09:30:00,63.98,63.98,63.69,63.8,5635.0,57.0837,57.0837,56.8249,56.9231,5635.0
2017-11-13 09:40:00,63.78,63.99,63.76,63.94,4998.0,56.9052,57.0926,56.8874,57.048,4998.0
2017-11-13 09:50:00,63.96,64.32,63.94,64.22,38119.0,57.0658,57.387,57.048,57.2978,38119.0
2017-11-13 10:00:00,64.2,64.2,63.93,63.97,4120.0,57.2799,57.2799,57.0391,57.0747,4120.0
2017-11-13 10:10:00,64.03,64.13,63.9,63.98,7371.0,57.1283,57.2175,57.0123,57.0837,7371.0
2017-11-13 10:20:00,63.97,64.03,63.96,63.97,3950.0,57.0747,57.1283,57.0658,57.0747,3950.0
2017-11-13 10:30:00,63.98,64.06,63.95,64.03,8150.0,57.0837,57.155,57.0569,57.1283,8150.0
2017-11-13 10:40:00,64.03,64.03,63.93,63.97,33975.0,57.1283,57.1283,57.0391,57.0747,33975.0
2017-11-13 10:50:00,63.96,64.09,63.94,64.09,7346.0,57.0658,57.1818,57.048,57.1818,7346.0
2017-11-13 11:00:00,64.07,64.08,64.02,64.03,6650.0,57.164,57.1729,57.1194,57.1283,6650.0
2017-11-13 11:10:00,64.03,64.11,64.03,64.1,5630.0,57.1283,57.1996,57.1283,57.1907,5630.0
2017-11-13 11:20:00,64.09,64.13,63.98,64.01,5900.0,57.1818,57.2175,57.0837,57.1104,5900.0
2017-11-13 11:30:00,64.0,64.08,63.98,64.07,6921.0,57.1015,57.1729,57.0837,57.164,6921.0
2017-11-13 11:40:00,64.07,64.07,63.97,64.0,6100.0,57.164,57.164,57.0747,57.1015,6100.0
2017-11-13 11:50:00,63.99,64.03,63.95,63.99,8605.0,57.0926,57.1283,57.0569,57.0926,8605.0
2017-11-13 12:00:00,63.99,64.03,63.93,64.01,7911.0,57.0926,57.1283,57.0391,57.1104,7911.0
2017-11-13 12:10:00,64.0,64.06,63.97,63.98,7000.0,57.1015,57.155,57.0747,57.0837,7000.0
2017-11-13 12:20:00,63.99,64.06,63.98,64.06,2992.0,57.0926,57.155,57.0837,57.155,2992.0
2017-11-13 12:30:00,64.04,64.1,64.04,64.1,1890.0,57.1372,57.1907,57.1372,57.1907,1890.0
2017-11-13 12:40:00,64.12,64.2,64.12,64.13,8239.0,57.2086,57.2799,57.2086,57.2175,8239.0
2017-11-13 12:50:00,64.12,64.18,64.11,64.14,3571.0,57.2086,57.2621,57.1996,57.2264,3571.0
2017-11-13 13:00:00,64.15,64.18,64.1,64.1,8488.0,57.2353,57.2621,57.1907,57.1907,8488.0
2017-11-13 13:10:00,64.08,64.14,64.06,64.14,4701.0,57.1729,57.2264,57.155,57.2264,4701.0
2017-11-13 13:20:00,64.14,64.18,64.1,64.12,14025.0,57.2264,57.2621,57.1907,57.2086,14025.0
2017-11-13 13:30:00,64.13,64.2,64.1,64.1,9704.0,57.2175,57.2799,57.1907,57.1907,9704.0
2017-11-13 13:40:00,64.09,64.11,64.08,64.1,4223.0,57.1818,57.1996,57.1729,57.1907,4223.0
2017-11-13 13:50:00,64.13,64.16,64.09,64.14,5068.0,57.2175,57.2443,57.1818,57.2264,5068.0
2017-11-13 14:00:00,64.14,64.16,64.12,64.16,4700.0,57.2264,57.2443,57.2086,57.2443,4700.0
2017-11-13 14:10:00,64.14,64.16,64.12,64.16,3720.0,57.2264,57.2443,57.2086,57.2443,3720.0
2017-11-13 14:20:00,64.17,64.2,64.17,64.18,6071.0,57.2532,57.2799,57.2532,57.2621,6071.0
2017-11-13 14:30:00,64.18,64.19,64.16,64.17,5811.0,57.2621,57.271,57.2443,57.2532,5811.0
2017-11-13 14:40:00,64.18,64.18,64.12,64.12,9471.0,57.2621,57.2621,57.2086,57.2086,9471.0
2017-11-13 14:50:00,64.12,64.14,64.12,64.13,4575.0,57.2086,57.2264,57.2086,57.2175,4575.0
2017-11-13 15:00:00,64.14,64.16,64.11,64.13,11150.0,57.2264,57.2443,57.1996,57.2175,11150.0
2017-11-13 15:10:00,64.13,64.16,64.13,64.14,10835.0,57.2175,57.2443,57.2175,57.2264,10835.0
2017-11-13 15:20:00,64.13,64.13,64.08,64.11,9208.0,57.2175,57.2175,57.1729,57.1996,9208.0
2017-11-13 15:30:00,64.11,64.11,64.04,64.04,18599.0,57.1996,57.1996,57.1372,57.1372,18599.0
2017-11-13 15:40:00,64.04,64.04,63.91,63.91,36969.0,57.1372,57.1372,57.0212,57.0212,36969.0
2017-11-13 15:50:00,63.92,63.93,63.86,63.93,74270.0,57.0301,57.0391,56.9766,57.0391,74270.0
2017-11-14 09:30:00,63.75,64.1,63.74,63.9,12230.0,56.8785,57.1907,56.8695,57.0123,12230.0
2017-11-14 09:40:00,63.97,64.1,63.85,63.85,56160.0,57.0747,57.1907,56.9677,56.9677,56160.0
2017-11-14 09:50:00,63.86,64.06,63.86,63.89,5701.0,56.9766,57.155,56.9766,57.0034,5701.0
2017-11-14 10:00:00,63.88,63.9,63.67,63.8,10479.0,56.9944,57.0123,56.8071,56.9231,10479.0
2017-11-14 10:10:00,63.77,63.96,63.7,63.8,18901.0,56.8963,57.0658,56.8338,56.9231,18901.0
2017-11-14 10:20:00,63.79,63.91,63.75,63.8,9038.0,56.9141,57.0212,56.8785,56.9231,9038.0
2017-11-14 10:30:00,63.82,63.95,63.78,63.95,33234.0,56.9409,57.0569,56.9052,57.0569,33234.0
2017-11-14 10:40:00,63.96,64.1,63.96,64.08,7256.0,57.0658,57.1907,57.0658,57.1729,7256.0
2017-11-14 10:50:00,64.09,64.25,64.09,64.25,11250.0,57.1818,57.3246,57.1818,57.3246,11250.0
2017-11-14 11:00:00,64.25,64.28,64.16,64.26,9034.0,57.3246,57.3513,57.2443,57.3335,9034.0
2017-11-14 11:10:00,64.27,64.36,64.27,64.33,6205.0,57.3424,57.4227,57.3424,57.3959,6205.0
2017-11-14 11:20:00,64.31,64.38,64.28,64.38,31910.0,57.3781,57.4405,57.3513,57.4405,31910.0
2017-11-14 11:30:00,64.4,64.4,64.31,64.31,2030.0,57.4584,57.4584,57.3781,57.3781,2030.0
2017-11-14 11:40:00,64.31,64.32,64.18,64.26,10146.0,57.3781,57.387,57.2621,57.3335,10146.0
2017-11-14 11:50:00,64.31,64.43,64.31,64.42,11402.0,57.3781,57.4852,57.3781,57.4762,11402.0
2017-11-14 12:00:00,64.4,64.45,64.38,64.43,8651.0,57.4584,57.503,57.4405,57.4852,8651.0
2017-11-14 12:10:00,64.42,64.49,64.41,64.48,2084.0,57.4762,57.5387,57.4673,57.5298,2084.0
2017-11-14 12:20:00,64.47,64.52,64.46,64.51,5742.0,57.5208,57.5655,57.5119,57.5565,5742.0
2017-11-14 12:30:00,64.5,64.5,64.46,64.47,6048.0,57.5476,57.5476,57.5119,57.5208,6048.0
2017-11-14 12:40:00,64.48,64.5,64.45,64.45,5359.0,57.5298,57.5476,57.503,57.503,5359.0
2017-11-14 12:50:00,64.47,64.47,64.37,64.39,4083.0,57.5208,57.5208,57.4316,57.4495,4083.0
2017-11-14 13:00:00,64.4,64.55,64.39,64.55,7761.0,57.4584,57.5922,57.4495,57.5922,7761.0
2017-11-14 13:10:00,64.56,64.63,64.55,64.63,10045.0,57.6011,57.6636,57.5922,57.6636,10045.0
2017-11-14 13:20:00,64.63,64.76,64.63,64.76,12989.0,57.6636,57.7796,57.6636,57.7796,12989.0
2017-11-14 13:30:00,64.77,64.81,64.68,64.71,69155.0,57.7885,57.8242,57.7082,57.735,69155.0
2017-11-14 13:40:00,64.71,64.79,64.68,64.78,13974.0,57.735,57.8064,57.7082,57.7974,13974.0
2017-11-14 13:50:00,64.79,64.82,64.76,64.8,60890.0,57.8064,57.8331,57.7796,57.8153,60890.0
2017-11-14 14:00:00,64.79,64.93,64.79,64.93,48098.0,57.8064,57.9313,57.8064,57.9313,48098.0
2017-11-14 14:10:00,64.93,64.94,64.84,64.92,32495.0,57.9313,57.9402,57.851,57.9223,32495.0
2017-11-14 14:20:00,64.92,64.98,64.9,64.94,45632.0,57.9223,57.9759,57.9045,57.9402,45632.0
2017-11-14 14:30:00,64.94,65.07,64.94,65.03,36674.0,57.9402,58.0562,57.9402,58.0205,36674.0
2017-11-14 14:40:00,65.04,65.04,64.95,64.97,54920.0,58.0294,58.0294,57.9491,57.967,54920.0
2017-11-14 14:50:00,64.97,65.08,64.97,65.06,18870.0,57.967,58.0651,57.967,58.0473,18870.0
2017-11-14 15:00:00,65.06,65.1,64.96,65.01,45895.0,58.0473,58.0829,57.958,58.0026,45895.0
2017-11-14 15:10:00,65.02,65.12,64.98,65.08,58142.0,58.0116,58.1008,57.9759,58.0651,58142.0
2017-11-14 15:20:00,65.07,65.11,64.99,65.02,65085.0,58.0562,58.0919,57.9848,58.0116,65085.0
2017-11-14 15:30:00,65.01,65.04,64.97,64.98,38817.0,58.0026,58.0294,57.967,57.9759,38817.0
2017-11-14 15:40:00,64.97,65.09,64.95,65.09,55678.0,57.967,58.074,57.9491,58.074,55678.0
2017-11-14 15:50:00,65.09,65.11,65.03,65.11,91694.0,58.074,58.0919,58.0205,58.0919,91694.0
2017-11-15 09:30:00,65.0,65.06,64.65,64.77,32966.0,57.9937,58.0473,57.6814,57.7885,32966.0
2017-11-15 09:40:00,64.77,65.08,64.66,64.94,39067.0,57.7885,58.0651,57.6904,57.9402,39067.0
2017-11-15 09:50:00,64.94,65.08,64.88,65.01,22530.0,57.9402,58.0651,57.8867,58.0026,22530.0
2017-11-15 10:00:00,65.02,65.13,64.95,65.08,12071.0,58.0116,58.1097,57.9491,58.0651,12071.0
2017-11-15 10:10:00,65.09,65.26,65.08,65.23,8770.0,58.074,58.2257,58.0651,58.1989,8770.0
2017-11-15 10:20:00,65.23,65.32,65.12,65.15,12482.0,58.1989,58.2792,58.1008,58.1275,12482.0
2017-11-15 10:30:00,65.12,65.26,65.11,65.26,10375.0,58.1008,58.2257,58.0919,58.2257,10375.0
2017-11-15 10:40:00,65.26,65.28,65.13,65.19,8597.0,58.2257,58.2435,58.1097,58.1632,8597.0
2017-11-15 10:50:00,65.2,65.25,65.11,65.2,5650.0,58.1722,58.2168,58.0919,58.1722,5650.0
2017-11-15 11:00:00,65.19,65.21,65.08,65.1,8630.0,58.1632,58.1811,58.0651,58.0829,8630.0
2017-11-15 11:10:00,65.11,65.17,65.11,65.14,5591.0,58.0919,58.1454,58.0919,58.1186,5591.0
2017-11-15 11:20:00,65.13,65.25,65.13,65.18,6819.0,58.1097,58.2168,58.1097,58.1543,6819.0
2017-11-15 11:30:00,65.18,65.18,65.06,65.11,12867.0,58.1543,58.1543,58.0473,58.0919,12867.0
2017-11-15 11:40:00,65.1,65.14,65.07,65.13,8731.0,58.0829,58.1186,58.0562,58.1097,8731.0
2017-11-15 11:50:00,65.14,65.16,65.09,65.11,10970.0,58.1186,58.1365,58.074,58.0919,10970.0
2017-11-15 12:00:00,65.11,65.15,65.08,65.1,12450.0,58.0919,58.1275,58.0651,58.0829,12450.0
2017-11-15 12:10:00,65.09,65.11,65.04,65.11,6999.0,58.074,58.0919,58.0294,58.0919,6999.0
2017-11-15 12:20:00,65.12,65.12,65.07,65.07,5136.0,58.1008,58.1008,58.0562,58.0562,5136.0
2017-11-15 12:30:00,65.08,65.24,65.07,65.24,9842.0,58.0651,58.2078,58.0562,58.2078,9842.0
2017-11-15 12:40:00,65.22,65.35,65.16,65.19,21158.0,58.19,58.306,58.1365,58.1632,21158.0
2017-11-15 12:50:00,65.2,65.29,65.11,65.12,29660.0,58.1722,58.2525,58.0919,58.1008,29660.0
2017-11-15 13:00:00,65.12,65.19,65.08,65.13,12636.0,58.1008,58.1632,58.0651,58.1097,12636.0
2017-11-15 13:10:00,65.13,65.19,65.07,65.16,9859.0,58.1097,58.1632,58.0562,58.1365,9859.0
2017-11-15 13:20:00,65.17,65.25,65.14,65.16,17739.0,58.1454,58.2168,58.1186,58.1365,17739.0
2017-11-15 13:30:00,65.16,65.27,65.13,65.16,11562.0,58.1365,58.2346,58.1097,58.1365,11562.0
2017-11-15 13:40:00,65.16,65.29,65.16,65.2,11430.0,58.1365,58.2525,58.1365,58.1722,11430.0
2017-11-15 13:50:00,65.17,65.21,65.11,65.16,8103.0,58.1454,58.1811,58.0919,58.1365,8103.0
2017-11-15 14:00:00,65.16,65.16,65.06,65.12,9506.0,58.1365,58.1365,58.0473,58.1008,9506.0
2017-11-15 14:10:00,65.11,65.14,65.07,65.14,11879.0,58.0919,58.1186,58.0562,58.1186,11879.0
2017-11-15 14:20:00,65.12,65.18,65.12,65.15,9098.0,58.1008,58.1543,58.1008,58.1275,9098.0
2017-11-15 14:30:00,65.14,65.19,65.13,65.16,11981.0,58.1186,58.1632,58.1097,58.1365,11981.0
2017-11-15 14:40:00,65.16,65.2,65.15,65.16,8988.0,58.1365,58.1722,58.1275,58.1365,8988.0
2017-11-15 14:50:00,65.16,65.16,65.08,65.09,10428.0,58.1365,58.1365,58.0651,58.074,10428.0
2017-11-15 15:00:00,65.09,65.19,65.08,65.16,13470.0,58.074,58.1632,58.0651,58.1365,13470.0
2017-11-15 15:10:00,65.15,65.27,65.14,65.24,26625.0,58.1275,58.2346,58.1186,58.2078,26625.0
2017-11-15 15:20:00,65.23,65.24,65.15,65.19,13427.0,58.1989,58.2078,58.1275,58.1632,13427.0
2017-11-15 15:30:00,65.2,65.4,65.19,65.37,36689.0,58.1722,58.3506,58.1632,58.3238,36689.0
2017-11-15 15:40:00,65.36,65.44,65.32,65.39,51438.0,58.3149,58.3863,58.2792,58.3417,51438.0
2017-11-15 15:50:00,65.38,65.39,65.29,65.33,138220.0,58.3328,58.3417,58.2525,58.2881,138220.0
2017-11-16 09:30:00,65.44,65.62,65.34,65.35,33349.0,58.3863,58.5469,58.2971,58.306,33349.0
2017-11-16 09:40:00,65.36,65.63,65.35,65.63,23796.0,58.3149,58.5558,58.306,58.5558,23796.0
2017-11-16 09:50:00,65.64,65.64,65.51,65.62,11514.0,58.5647,58.5647,58.4487,58.5469,11514.0
2017-11-16 10:00:00,65.62,65.71,65.56,65.68,25426.0,58.5469,58.6272,58.4934,58.6004,25426.0
2017-11-16 10:10:00,65.69,65.72,65.64,65.72,16794.0,58.6093,58.6361,58.5647,58.6361,16794.0
2017-11-16 10:20:00,65.7,65.72,65.64,65.69,14321.0,58.6183,58.6361,58.5647,58.6093,14321.0
2017-11-16 10:30:00,65.69,65.74,65.65,65.68,8740.0,58.6093,58.654,58.5737,58.6004,8740.0
2017-11-16 10:40:00,65.69,65.74,65.69,65.74,11029.0,58.6093,58.654,58.6093,58.654,11029.0
2017-11-16 10:50:00,65.73,65.75,65.65,65.67,12401.0,58.645,58.6629,58.5737,58.5915,12401.0
2017-11-16 11:00:00,65.68,65.72,65.65,65.72,12571.0,58.6004,58.6361,58.5737,58.6361,12571.0
2017-11-16 11:10:00,65.71,65.77,65.69,65.75,10549.0,58.6272,58.6807,58.6093,58.6629,10549.0
2017-11-16 11:20:00,65.73,65.75,65.52,65.61,32148.0,58.645,58.6629,58.4577,58.538,32148.0
2017-11-16 11:30:00,65.59,65.69,65.53,65.62,25893.0,58.5201,58.6093,58.4666,58.5469,25893.0
2017-11-16 11:40:00,65.62,65.81,65.62,65.8,17683.0,58.5469,58.7164,58.5469,58.7075,17683.0
2017-11-16 11:50:00,65.82,65.84,65.77,65.8,17245.0,58.7253,58.7432,58.6807,58.7075,17245.0
2017-11-16 12:00:00,65.81,65.84,65.79,65.83,23218.0,58.7164,58.7432,58.6986,58.7343,23218.0
2017-11-16 12:10:00,65.83,65.83,65.79,65.81,27397.0,58.7343,58.7343,58.6986,58.7164,27397.0
2017-11-16 12:20:00,65.82,65.91,65.79,65.91,12134.0,58.7253,58.8056,58.6986,58.8056,12134.0
2017-11-16 12:30:00,65.91,65.94,65.79,65.86,19268.0,58.8056,58.8324,58.6986,58.761,19268.0
2017-11-16 12:40:00,65.86,65.91,65.79,65.88,14991.0,58.761,58.8056,58.6986,58.7789,14991.0
2017-11-16 12:50:00,65.89,65.91,65.79,65.83,17089.0,58.7878,58.8056,58.6986,58.7343,17089.0
2017-11-16 13:00:00,65.83,65.94,65.81,65.84,19073.0,58.7343,58.8324,58.7164,58.7432,19073.0
2017-11-16 13:10:00,65.85,65.87,65.8,65.81,16327.0,58.7521,58.7699,58.7075,58.7164,16327.0
2017-11-16 13:20:00,65.81,65.86,65.8,65.82,22921.0,58.7164,58.761,58.7075,58.7253,22921.0
2017-11-16 13:30:00,65.81,65.85,65.8,65.81,10496.0,58.7164,58.7521,58.7075,58.7164,10496.0
2017-11-16 13:40:00,65.81,65.83,65.8,65.81,29083.0,58.7164,58.7343,58.7075,58.7164,29083.0
2017-11-16 13:50:00,65.82,65.84,65.78,65.8,17060.0,58.7253,58.7432,58.6896,58.7075,17060.0
2017-11-16 14:00:00,65.81,65.83,65.8,65.81,14089.0,58.7164,58.7343,58.7075,58.7164,14089.0
2017-11-16 14:10:00,65.81,65.88,65.8,65.86,17561.0,58.7164,58.7789,58.7075,58.761,17561.0
2017-11-16 14:20:00,65.86,65.87,65.8,65.82,10000.0,58.761,58.7699,58.7075,58.7253,10000.0
2017-11-16 14:30:00,65.82,65.89,65.81,65.89,24115.0,58.7253,58.7878,58.7164,58.7878,24115.0
2017-11-16 14:40:00,65.89,65.89,65.79,65.8,10883.0,58.7878,58.7878,58.6986,58.7075,10883.0
2017-11-16 14:50:00,65.8,65.86,65.76,65.86,30985.0,58.7075,58.761,58.6718,58.761,30985.0
2017-11-16 15:00:00,65.86,65.86,65.8,65.83,25465.0,58.761,58.761,58.7075,58.7343,25465.0
2017-11-16 15:10:00,65.83,65.85,65.8,65.81,27059.0,58.7343,58.7521,58.7075,58.7164,27059.0
2017-11-16 15:20:00,65.81,65.83,65.79,65.81,32474.0,58.7164,58.7343,58.6986,58.7164,32474.0
2017-11-16 15:30:00,65.81,65.82,65.79,65.81,105274.0,58.7164,58.7253,58.6986,58.7164,105274.0
2017-11-16 15:40:00,65.81,65.86,65.79,65.82,86803.0,58.7164,58.761,58.6986,58.7253,86803.0
2017-11-16 15:50:00,65.81,65.83,65.79,65.82,183763.0,58.7164,58.7343,58.6986,58.7253,183763.0
2017-11-17 09:30:00,65.61,65.68,65.49,65.61,43310.0,58.538,58.6004,58.4309,58.538,43310.0
2017-11-17 09:40:00,65.63,65.86,65.62,65.84,137600.0,58.5558,58.761,58.5469,58.7432,137600.0
2017-11-17 09:50:00,65.86,65.9,65.62,65.69,22759.0,58.761,58.7967,58.5469,58.6093,22759.0
2017-11-17 10:00:00,65.68,65.74,65.62,65.64,16928.0,58.6004,58.654,58.5469,58.5647,16928.0
2017-11-17 10:10:00,65.64,65.72,65.64,65.7,24669.0,58.5647,58.6361,58.5647,58.6183,24669.0
2017-11-17 10:20:00,65.69,65.72,65.64,65.7,8517.0,58.6093,58.6361,58.5647,58.6183,8517.0
2017-11-17 10:30:00,65.7,65.72,65.63,65.7,20412.0,58.6183,58.6361,58.5558,58.6183,20412.0
2017-11-17 10:40:00,65.71,65.8,65.69,65.8,11706.0,58.6272,58.7075,58.6093,58.7075,11706.0
2017-11-17 10:50:00,65.8,65.88,65.77,65.78,15856.0,58.7075,58.7789,58.6807,58.6896,15856.0
2017-11-17 11:00:00,65.78,65.95,65.78,65.92,19142.0,58.6896,58.8413,58.6896,58.8146,19142.0
2017-11-17 11:10:00,65.9,65.93,65.83,65.89,17986.0,58.7967,58.8235,58.7343,58.7878,17986.0
2017-11-17 11:20:00,65.89,65.99,65.87,65.95,17779.0,58.7878,58.877,58.7699,58.8413,17779.0
2017-11-17 11:30:00,65.95,66.03,65.92,66.02,17870.0,58.8413,58.9127,58.8146,58.9038,17870.0
2017-11-17 11:40:00,66.02,66.09,66.01,66.08,14918.0,58.9038,58.9662,58.8949,58.9573,14918.0
2017-11-17 11:50:00,66.07,66.12,66.04,66.04,20942.0,58.9484,58.993,58.9216,58.9216,20942.0
2017-11-17 12:00:00,66.02,66.02,65.89,66.0,40613.0,58.9038,58.9038,58.7878,58.8859,40613.0
2017-11-17 12:10:00,65.99,66.05,65.98,66.04,27490.0,58.877,58.9305,58.8681,58.9216,27490.0
2017-11-17 12:20:00,66.04,66.12,65.95,65.99,120710.0,58.9216,58.993,58.8413,58.877,120710.0
2017-11-17 12:30:00,65.98,66.0,65.88,65.98,27344.0,58.8681,58.8859,58.7789,58.8681,27344.0
2017-11-17 12:40:00,65.98,66.02,65.94,66.0,35266.0,58.8681,58.9038,58.8324,58.8859,35266.0
2017-11-17 12:50:00,65.98,66.04,65.98,66.02,11268.0,58.8681,58.9216,58.8681,58.9038,11268.0
2017-11-17 13:00:00,66.03,66.04,66.0,66.0,9387.0,58.9127,58.9216,58.8859,58.8859,9387.0
2017-11-17 13:10:00,66.0,66.01,65.96,65.97,10103.0,58.8859,58.8949,58.8502,58.8592,10103.0
2017-11-17 13:20:00,65.97,66.06,65.93,66.03,35974.0,58.8592,58.9395,58.8235,58.9127,35974.0
2017-11-17 13:30:00,66.0,66.05,65.93,65.99,32606.0,58.8859,58.9305,58.8235,58.877,32606.0
2017-11-17 13:40:00,66.0,66.04,65.98,66.02,11655.0,58.8859,58.9216,58.8681,58.9038,11655.0
2017-11-17 13:50:00,66.02,66.07,66.01,66.05,27072.0,58.9038,58.9484,58.8949,58.9305,27072.0
2017-11-17 14:00:00,66.05,66.06,65.94,66.01,38550.0,58.9305,58.9395,58.8324,58.8949,38550.0
2017-11-17 14:10:00,66.01,66.03,66.0,66.02,11664.0,58.8949,58.9127,58.8859,58.9038,11664.0
2017-11-17 14:20:00,66.02,66.09,65.98,65.99,14856.0,58.9038,58.9662,58.8681,58.877,14856.0
2017-11-17 14:30:00,65.98,66.03,65.93,66.02,59514.0,58.8681,58.9127,58.8235,58.9038,59514.0
2017-11-17 14:40:00,66.01,66.05,65.99,66.05,19533.0,58.8949,58.9305,58.877,58.9305,19533.0
2017-11-17 14:50:00,66.03,66.05,65.99,66.0,86284.0,58.9127,58.9305,58.877,58.8859,86284.0
2017-11-17 15:00:00,66.0,66.07,65.97,66.04,26260.0,58.8859,58.9484,58.8592,58.9216,26260.0
2017-11-17 15:10:00,66.05,66.08,65.99,66.0,19521.0,58.9305,58.9573,58.877,58.8859,19521.0
2017-11-17 15:20:00,66.0,66.02,65.96,65.98,47419.0,58.8859,58.9038,58.8502,58.8681,47419.0
2017-11-17 15:30:00,65.98,66.07,65.98,66.02,34033.0,58.8681,58.9484,58.8681,58.9038,34033.0
2017-11-17 15:40:00,66.02,66.06,65.97,65.97,41041.0,58.9038,58.9395,58.8592,58.8592,41041.0
2017-11-17 15:50:00,65.98,66.08,65.98,65.98,144435.0,58.8681,58.9573,58.8681,58.8681,144435.0
2017-11-20 09:30:00,66.12,66.17,65.82,65.83,12851.0,58.993,59.0376,58.7253,58.7343,12851.0
2017-11-20 09:40:00,65.92,66.02,65.86,65.98,23318.0,58.8146,58.9038,58.761,58.8681,23318.0
2017-11-20 09:50:00,65.98,66.03,65.88,65.9,9208.0,58.8681,58.9127,58.7789,58.7967,9208.0
2017-11-20 10:00:00,65.9,65.91,65.76,65.79,14021.0,58.7967,58.8056,58.6718,58.6986,14021.0
2017-11-20 10:10:00,65.8,65.8,65.71,65.71,13477.0,58.7075,58.7075,58.6272,58.6272,13477.0
2017-11-20 10:20:00,65.7,65.81,65.67,65.81,21412.0,58.6183,58.7164,58.5915,58.7164,21412.0
2017-11-20 10:30:00,65.8,65.88,65.7,65.87,46875.0,58.7075,58.7789,58.6183,58.7699,46875.0
2017-11-20 10:40:00,65.85,65.99,65.81,65.95,42786.0,58.7521,58.877,58.7164,58.8413,42786.0
2017-11-20 10:50:00,65.93,65.96,65.84,65.91,144368.0,58.8235,58.8502,58.7432,58.8056,144368.0
2017-11-20 11:00:00,65.92,66.01,65.88,65.92,42666.0,58.8146,58.8949,58.7789,58.8146,42666.0
2017-11-20 11:10:00,65.92,65.97,65.78,65.8,155591.0,58.8146,58.8592,58.6896,58.7075,155591.0
2017-11-20 11:20:00,65.79,65.93,65.76,65.92,41813.0,58.6986,58.8235,58.6718,58.8146,41813.0
2017-11-20 11:30:00,65.92,65.94,65.87,65.9,33870.0,58.8146,58.8324,58.7699,58.7967,33870.0
2017-11-20 11:40:00,65.91,65.91,65.88,65.88,8770.0,58.8056,58.8056,58.7789,58.7789,8770.0
2017-11-20 11:50:00,65.86,65.96,65.84,65.88,47274.0,58.761,58.8502,58.7432,58.7789,47274.0
2017-11-20 12:00:00,65.88,65.93,65.87,65.88,22875.0,58.7789,58.8235,58.7699,58.7789,22875.0
2017-11-20 12:10:00,65.88,65.9,65.74,65.77,180309.0,58.7789,58.7967,58.654,58.6807,180309.0
2017-11-20 12:20:00,65.77,65.79,65.75,65.77,5197.0,58.6807,58.6986,58.6629,58.6807,5197.0
2017-11-20 12:30:00,65.77,65.84,65.76,65.84,25350.0,58.6807,58.7432,58.6718,58.7432,25350.0
2017-11-20 12:40:00,65.84,65.91,65.84,65.9,28337.0,58.7432,58.8056,58.7432,58.7967,28337.0
2017-11-20 12:50:00,65.89,65.93,65.87,65.89,16232.0,58.7878,58.8235,58.7699,58.7878,16232.0
2017-11-20 13:00:00,65.89,65.93,65.85,65.88,49479.0,58.7878,58.8235,58.7521,58.7789,49479.0
2017-11-20 13:10:00,65.88,65.92,65.86,65.9,44080.0,58.7789,58.8146,58.761,58.7967,44080.0
2017-11-20 13:20:00,65.91,65.96,65.89,65.93,12810.0,58.8056,58.8502,58.7878,58.8235,12810.0
2017-11-20 13:30:00,65.94,66.06,65.94,65.98,15125.0,58.8324,58.9395,58.8324,58.8681,15125.0
2017-11-20 13:40:00,65.98,66.05,65.98,66.01,6112.0,58.8681,58.9305,58.8681,58.8949,6112.0
2017-11-20 13:50:00,66.0,66.08,65.99,66.07,12322.0,58.8859,58.9573,58.877,58.9484,12322.0
2017-11-20 14:00:00,66.06,66.15,66.04,66.08,23235.0,58.9395,59.0198,58.9216,58.9573,23235.0
2017-11-20 14:10:00,66.07,66.1,66.0,66.0,7245.0,58.9484,58.9751,58.8859,58.8859,7245.0
2017-11-20 14:20:00,66.0,66.03,65.95,66.0,25991.0,58.8859,58.9127,58.8413,58.8859,25991.0
2017-11-20 14:30:00,66.01,66.02,65.96,65.98,8631.0,58.8949,58.9038,58.8502,58.8681,8631.0
2017-11-20 14:40:00,65.98,66.05,65.97,66.05,29669.0,58.8681,58.9305,58.8592,58.9305,29669.0
2017-11-20 14:50:00,66.04,66.04,65.97,65.97,16931.0,58.9216,58.9216,58.8592,58.8592,16931.0
2017-11-20 15:00:00,65.97,66.02,65.97,66.0,15710.0,58.8592,58.9038,58.8592,58.8859,15710.0
2017-11-20 15:10:00,66.01,66.03,65.99,66.0,24040.0,58.8949,58.9127,58.877,58.8859,24040.0
2017-11-20 15:20:00,66.01,66.04,66.0,66.03,23200.0,58.8949,58.9216,58.8859,58.9127,23200.0
2017-11-20 15:30:00,66.03,66.03,65.98,66.03,29295.0,58.9127,58.9127,58.8681,58.9127,29295.0
2017-11-20 15:40:00,66.03,66.04,65.98,66.0,36778.0,58.9127,58.9216,58.8681,58.8859,36778.0
2017-11-20 15:50:00,66.0,66.02,65.99,66.02,74519.0,58.8859,58.9038,58.877,58.9038,74519.0
2017-11-21 09:30:00,66.14,66.26,66.0,66.12,10687.0,59.0108,59.1179,58.8859,58.993,10687.0
2017-11-21 09:40:00,66.14,66.24,66.04,66.12,32691.0,59.0108,59.1001,58.9216,58.993,32691.0
2017-11-21 09:50:00,66.13,66.22,66.09,66.22,58111.0,59.0019,59.0822,58.9662,59.0822,58111.0
2017-11-21 10:00:00,66.22,66.29,66.15,66.28,16923.0,59.0822,59.1447,59.0198,59.1357,16923.0
2017-11-21 10:10:00,66.28,66.51,66.26,66.46,36861.0,59.1357,59.341,59.1179,59.2963,36861.0
2017-11-21 10:20:00,66.46,66.47,66.38,66.46,143809.0,59.2963,59.3053,59.225,59.2963,143809.0
2017-11-21 10:30:00,66.47,66.54,66.42,66.49,9876.0,59.3053,59.3677,59.2607,59.3231,9876.0
2017-11-21 10:40:00,66.51,66.6,66.49,66.57,12252.0,59.341,59.4213,59.3231,59.3945,12252.0
2017-11-21 10:50:00,66.58,66.6,66.51,66.51,5479.0,59.4034,59.4213,59.341,59.341,5479.0
2017-11-21 11:00:00,66.5,66.55,66.5,66.53,13967.0,59.332,59.3766,59.332,59.3588,13967.0
2017-11-21 11:10:00,66.53,66.56,66.49,66.5,10612.0,59.3588,59.3856,59.3231,59.332,10612.0
2017-11-21 11:20:00,66.5,66.56,66.46,66.52,19646.0,59.332,59.3856,59.2963,59.3499,19646.0
2017-11-21 11:30:00,66.53,66.6,66.5,66.56,12786.0,59.3588,59.4213,59.332,59.3856,12786.0
2017-11-21 11:40:00,66.58,66.59,66.5,66.54,11039.0,59.4034,59.4123,59.332,59.3677,11039.0
2017-11-21 11:50:00,66.53,66.57,66.49,66.57,26535.0,59.3588,59.3945,59.3231,59.3945,26535.0
2017-11-21 12:00:00,66.57,66.6,66.53,66.53,7239.0,59.3945,59.4213,59.3588,59.3588,7239.0
2017-11-21 12:10:00,66.52,66.54,66.49,66.53,11857.0,59.3499,59.3677,59.3231,59.3588,11857.0
2017-11-21 12:20:00,66.54,66.61,66.51,66.53,143445.0,59.3677,59.4302,59.341,59.3588,143445.0
2017-11-21 12:30:00,66.53,66.59,66.46,66.58,139352.0,59.3588,59.4123,59.2963,59.4034,139352.0
2017-11-21 12:40:00,66.56,66.6,66.52,66.56,30957.0,59.3856,59.4213,59.3499,59.3856,30957.0
2017-11-21 12:50:00,66.54,66.6,66.5,66.57,46306.0,59.3677,59.4213,59.332,59.3945,46306.0
2017-11-21 13:00:00,66.58,66.6,66.57,66.59,12967.0,59.4034,59.4213,59.3945,59.4123,12967.0
2017-11-21 13:10:00,66.57,66.6,66.57,66.59,9076.0,59.3945,59.4213,59.3945,59.4123,9076.0
2017-11-21 13:20:00,66.58,66.65,66.58,66.64,28668.0,59.4034,59.4659,59.4034,59.4569,28668.0
2017-11-21 13:30:00,66.64,66.77,66.64,66.77,29999.0,59.4569,59.5729,59.4569,59.5729,29999.0
2017-11-21 13:40:00,66.77,66.81,66.69,66.75,52526.0,59.5729,59.6086,59.5016,59.5551,52526.0
2017-11-21 13:50:00,66.72,66.78,66.72,66.75,14457.0,59.5283,59.5819,59.5283,59.5551,14457.0
2017-11-21 14:00:00,66.75,66.78,66.73,66.75,45753.0,59.5551,59.5819,59.5372,59.5551,45753.0
2017-11-21 14:10:00,66.76,66.78,66.69,66.73,47099.0,59.564,59.5819,59.5016,59.5372,47099.0
2017-11-21 14:20:00,66.72,66.78,66.7,66.75,24493.0,59.5283,59.5819,59.5105,59.5551,24493.0
2017-11-21 14:30:00,66.74,66.8,66.73,66.77,49943.0,59.5462,59.5997,59.5372,59.5729,49943.0
2017-11-21 14:40:00,66.76,66.86,66.75,66.86,54264.0,59.564,59.6532,59.5551,59.6532,54264.0
2017-11-21 14:50:00,66.87,66.9,66.75,66.89,56906.0,59.6622,59.6889,59.5551,59.68,56906.0
2017-11-21 15:00:00,66.88,67.0,66.88,66.96,46463.0,59.6711,59.7781,59.6711,59.7425,46463.0
2017-11-21 15:10:00,66.95,66.99,66.87,66.95,64244.0,59.7335,59.7692,59.6622,59.7335,64244.0
2017-11-21 15:20:00,66.95,67.05,66.94,67.04,53736.0,59.7335,59.8228,59.7246,59.8138,53736.0
2017-11-21 15:30:00,67.04,67.04,66.9,66.98,82716.0,59.8138,59.8138,59.6889,59.7603,82716.0
2017-11-21 15:40:00,66.99,67.0,66.95,66.98,60811.0,59.7692,59.7781,59.7335,59.7603,60811.0
2017-11-21 15:50:00,66.98,67.0,66.87,66.97,178032.0,59.7603,59.7781,59.6622,59.7514,178032.0
2017-11-22 09:30:00,66.81,66.91,66.48,66.81,152181.0,59.6086,59.6978,59.3142,59.6086,152181.0
2017-11-22 09:40:00,66.81,67.01,66.77,66.97,95480.0,59.6086,59.7871,59.5729,59.7514,95480.0
2017-11-22 09:50:00,66.97,66.98,66.85,66.96,142744.0,59.7514,59.7603,59.6443,59.7425,142744.0
2017-11-22 10:00:00,66.97,67.01,66.9,66.94,140137.0,59.7514,59.7871,59.6889,59.7246,140137.0
2017-11-22 10:10:00,66.94,66.98,66.91,66.95,99312.0,59.7246,59.7603,59.6978,59.7335,99312.0
2017-11-22 10:20:00,66.96,67.0,66.95,66.97,34545.0,59.7425,59.7781,59.7335,59.7514,34545.0
2017-11-22 10:30:00,66.97,66.99,66.96,66.97,70391.0,59.7514,59.7692,59.7425,59.7514,70391.0
2017-11-22 10:40:00,66.98,66.99,66.96,66.97,39108.0,59.7603,59.7692,59.7425,59.7514,39108.0
2017-11-22 10:50:00,66.97,67.04,66.97,67.0,29896.0,59.7514,59.8138,59.7514,59.7781,29896.0
2017-11-22 11:00:00,67.0,67.0,66.83,66.87,68793.0,59.7781,59.7781,59.6265,59.6622,68793.0
2017-11-22 11:10:00,66.85,66.9,66.8,66.86,94762.0,59.6443,59.6889,59.5997,59.6532,94762.0
2017-11-22 11:20:00,66.86,66.88,66.73,66.82,199223.0,59.6532,59.6711,59.5372,59.6175,199223.0
2017-11-22 11:30:00,66.83,66.85,66.79,66.83,98017.0,59.6265,59.6443,59.5908,59.6265,98017.0
2017-11-22 11:40:00,66.83,66.83,66.73,66.76,68819.0,59.6265,59.6265,59.5372,59.564,68819.0
2017-11-22 11:50:00,66.77,66.8,66.75,66.78,42411.0,59.5729,59.5997,59.5551,59.5819,42411.0
2017-11-22 12:00:00,66.78,66.78,66.73,66.76,70423.0,59.5819,59.5819,59.5372,59.564,70423.0
2017-11-22 12:10:00,66.75,66.76,66.49,66.5,186277.0,59.5551,59.564,59.3231,59.332,186277.0
2017-11-22 12:20:00,66.49,66.68,66.45,66.64,149264.0,59.3231,59.4926,59.2874,59.4569,149264.0
2017-11-22 12:30:00,66.63,66.75,66.6,66.73,58980.0,59.448,59.5551,59.4213,59.5372,58980.0
2017-11-22 12:40:00,66.75,66.79,66.66,66.66,55913.0,59.5551,59.5908,59.4748,59.4748,55913.0
2017-11-22 12:50:00,66.66,66.79,66.66,66.77,42773.0,59.4748,59.5908,59.4748,59.5729,42773.0
2017-11-22 13:00:00,66.76,66.82,66.75,66.76,20470.0,59.564,59.6175,59.5551,59.564,20470.0
2017-11-22 13:10:00,66.76,66.81,66.72,66.72,49842.0,59.564,59.6086,59.5283,59.5283,49842.0
2017-11-22 13:20:00,66.73,66.78,66.7,66.73,19671.0,59.5372,59.5819,59.5105,59.5372,19671.0
2017-11-22 13:30:00,66.72,66.74,66.71,66.71,34444.0,59.5283,59.5462,59.5194,59.5194,34444.0
2017-11-22 13:40:00,66.72,66.81,66.7,66.78,33110.0,59.5283,59.6086,59.5105,59.5819,33110.0
2017-11-22 13:50:00,66.78,66.82,66.76,66.8,29887.0,59.5819,59.6175,59.564,59.5997,29887.0
2017-11-22 14:00:00,66.81,66.84,66.78,66.79,21389.0,59.6086,59.6354,59.5819,59.5908,21389.0
2017-11-22 14:10:00,66.78,66.81,66.76,66.77,49148.0,59.5819,59.6086,59.564,59.5729,49148.0
2017-11-22 14:20:00,66.76,66.79,66.73,66.76,47948.0,59.564,59.5908,59.5372,59.564,47948.0
2017-11-22 14:30:00,66.76,66.79,66.73,66.77,31930.0,59.564,59.5908,59.5372,59.5729,31930.0
2017-11-22 14:40:00,66.75,66.77,66.72,66.74,29574.0,59.5551,59.5729,59.5283,59.5462,29574.0
2017-11-22 14:50:00,66.74,66.77,66.71,66.74,56687.0,59.5462,59.5729,59.5194,59.5462,56687.0
2017-11-22 15:00:00,66.74,66.75,66.67,66.67,95913.0,59.5462,59.5551,59.4837,59.4837,95913.0
2017-11-22 15:10:00,66.67,66.69,66.65,66.69,29615.0,59.4837,59.5016,59.4659,59.5016,29615.0
2017-11-22 15:20:00,66.69,66.69,66.66,66.67,27429.0,59.5016,59.5016,59.4748,59.4837,27429.0
2017-11-22 15:30:00,66.67,66.79,66.66,66.75,54748.0,59.4837,59.5908,59.4748,59.5551,54748.0
2017-11-22 15:40:00,66.75,66.79,66.73,66.77,91322.0,59.5551,59.5908,59.5372,59.5729,91322.0
2017-11-22 15:50:00,66.75,66.76,66.61,66.63,110058.0,59.5551,59.564,59.4302,59.448,110058.0
2017-11-24 09:30:00,66.53,66.83,66.27,66.27,45483.0,59.3588,59.6265,59.1268,59.1268,45483.0
2017-11-24 09:40:00,66.34,66.41,66.05,66.05,25219.0,59.1893,59.2517,58.9305,58.9305,25219.0
2017-11-24 09:50:00,66.05,66.05,65.88,65.88,22756.0,58.9305,58.9305,58.7789,58.7789,22756.0
2017-11-24 10:00:00,65.9,65.9,65.68,65.68,17622.0,58.7967,58.7967,58.6004,58.6004,17622.0
2017-11-24 10:10:00,65.67,65.77,65.66,65.76,9801.0,58.5915,58.6807,58.5826,58.6718,9801.0
2017-11-24 10:20:00,65.79,65.86,65.74,65.79,5121.0,58.6986,58.761,58.654,58.6986,5121.0
2017-11-24 10:30:00,65.79,65.82,65.75,65.79,8584.0,58.6986,58.7253,58.6629,58.6986,8584.0
2017-11-24 10:40:00,65.85,65.88,65.77,65.77,11687.0,58.7521,58.7789,58.6807,58.6807,11687.0
2017-11-24 10:50:00,65.77,65.77,65.68,65.69,12124.0,58.6807,58.6807,58.6004,58.6093,12124.0
2017-11-24 11:00:00,65.69,65.75,65.65,65.67,15757.0,58.6093,58.6629,58.5737,58.5915,15757.0
2017-11-24 11:10:00,65.66,65.68,65.59,65.59,10983.0,58.5826,58.6004,58.5201,58.5201,10983.0
2017-11-24 11:20:00,65.59,65.61,65.54,65.56,12442.0,58.5201,58.538,58.4755,58.4934,12442.0
2017-11-24 11:30:00,65.57,65.59,65.55,65.58,23906.0,58.5023,58.5201,58.4844,58.5112,23906.0
2017-11-24 11:40:00,65.57,65.59,65.48,65.5,21285.0,58.5023,58.5201,58.422,58.4398,21285.0
2017-11-24 11:50:00,65.5,65.54,65.49,65.51,14555.0,58.4398,58.4755,58.4309,58.4487,14555.0
2017-11-24 12:00:00,65.5,65.5,65.44,65.46,23690.0,58.4398,58.4398,58.3863,58.4041,23690.0
2017-11-24 12:10:00,65.47,65.49,65.43,65.47,22997.0,58.4131,58.4309,58.3774,58.4131,22997.0
2017-11-24 12:20:00,65.47,65.51,65.43,65.45,20295.0,58.4131,58.4487,58.3774,58.3952,20295.0
2017-11-24 12:30:00,65.45,65.53,65.44,65.53,16258.0,58.3952,58.4666,58.3863,58.4666,16258.0
2017-11-24 12:40:00,65.52,65.54,65.44,65.44,53419.0,58.4577,58.4755,58.3863,58.3863,53419.0
2017-11-24 12:50:00,65.45,65.48,65.4,65.43,52876.0,58.3952,58.422,58.3506,58.3774,52876.0
2017-11-27 09:30:00,65.31,65.58,65.31,65.44,22045.0,58.2703,58.5112,58.2703,58.3863,22045.0
2017-11-27 09:40:00,65.45,65.52,65.42,65.47,43386.0,58.3952,58.4577,58.3684,58.4131,43386.0
2017-11-27 09:50:00,65.48,65.57,65.44,65.57,66353.0,58.422,58.5023,58.3863,58.5023,66353.0
2017-11-27 10:00:00,65.54,65.71,65.44,65.55,48867.0,58.4755,58.6272,58.3863,58.4844,48867.0
2017-11-27 10:10:00,65.53,65.6,65.47,65.59,32199.0,58.4666,58.529,58.4131,58.5201,32199.0
2017-11-27 10:20:00,65.6,65.65,65.52,65.57,56794.0,58.529,58.5737,58.4577,58.5023,56794.0
2017-11-27 10:30:00,65.56,65.6,65.49,65.56,39852.0,58.4934,58.529,58.4309,58.4934,39852.0
2017-11-27 10:40:00,65.54,65.57,65.48,65.51,142939.0,58.4755,58.5023,58.422,58.4487,142939.0
2017-11-27 10:50:00,65.52,65.55,65.48,65.53,111409.0,58.4577,58.4844,58.422,58.4666,111409.0
2017-11-27 11:00:00,65.53,65.65,65.49,65.55,104011.0,58.4666,58.5737,58.4309,58.4844,104011.0
2017-11-27 11:10:00,65.53,65.59,65.47,65.5,125714.0,58.4666,58.5201,58.4131,58.4398,125714.0
2017-11-27 11:20:00,65.5,65.57,65.47,65.55,78825.0,58.4398,58.5023,58.4131,58.4844,78825.0
2017-11-27 11:30:00,65.55,65.65,65.52,65.63,122804.0,58.4844,58.5737,58.4577,58.5558,122804.0
2017-11-27 11:40:00,65.63,65.85,65.6,65.84,110495.0,58.5558,58.7521,58.529,58.7432,110495.0
2017-11-27 11:50:00,65.85,65.85,65.71,65.74,46603.0,58.7521,58.7521,58.6272,58.654,46603.0
2017-11-27 12:00:00,65.73,65.8,65.7,65.77,48406.0,58.645,58.7075,58.6183,58.6807,48406.0
2017-11-27 12:10:00,65.77,65.78,65.62,65.65,131657.0,58.6807,58.6896,58.5469,58.5737,131657.0
2017-11-27 12:20:00,65.65,65.71,65.63,65.69,135712.0,58.5737,58.6272,58.5558,58.6093,135712.0
2017-11-27 12:30:00,65.67,65.8,65.6,65.75,63867.0,58.5915,58.7075,58.529,58.6629,63867.0
2017-11-27 12:40:00,65.77,65.82,65.72,65.75,16155.0,58.6807,58.7253,58.6361,58.6629,16155.0
2017-11-27 12:50:00,65.76,65.79,65.71,65.78,42247.0,58.6718,58.6986,58.6272,58.6896,42247.0
2017-11-27 13:00:00,65.79,65.83,65.66,65.75,104453.0,58.6986,58.7343,58.5826,58.6629,104453.0
2017-11-27 13:10:00,65.75,65.76,65.68,65.76,141866.0,58.6629,58.6718,58.6004,58.6718,141866.0
2017-11-27 13:20:00,65.77,65.8,65.71,65.77,9609.0,58.6807,58.7075,58.6272,58.6807,9609.0
2017-11-27 13:30:00,65.76,65.81,65.72,65.81,25729.0,58.6718,58.7164,58.6361,58.7164,25729.0
2017-11-27 13:40:00,65.8,65.84,65.79,65.83,5340.0,58.7075,58.7432,58.6986,58.7343,5340.0
2017-11-27 13:50:00,65.84,65.92,65.83,65.87,6226.0,58.7432,58.8146,58.7343,58.7699,6226.0
2017-11-27 14:00:00,65.87,65.9,65.84,65.84,6441.0,58.7699,58.7967,58.7432,58.7432,6441.0
2017-11-27 14:10:00,65.84,65.85,65.8,65.81,9554.0,58.7432,58.7521,58.7075,58.7164,9554.0
2017-11-27 14:20:00,65.8,65.81,65.74,65.81,23505.0,58.7075,58.7164,58.654,58.7164,23505.0
2017-11-27 14:30:00,65.81,65.85,65.73,65.75,13648.0,58.7164,58.7521,58.645,58.6629,13648.0
2017-11-27 14:40:00,65.75,65.78,65.71,65.74,38720.0,58.6629,58.6896,58.6272,58.654,38720.0
2017-11-27 14:50:00,65.75,65.78,65.71,65.76,25021.0,58.6629,58.6896,58.6272,58.6718,25021.0
2017-11-27 15:00:00,65.75,65.76,65.72,65.74,18434.0,58.6629,58.6718,58.6361,58.654,18434.0
2017-11-27 15:10:00,65.75,65.77,65.72,65.74,27084.0,58.6629,58.6807,58.6361,58.654,27084.0
2017-11-27 15:20:00,65.74,65.79,65.73,65.78,22876.0,58.654,58.6986,58.645,58.6896,22876.0
2017-11-27 15:30:00,65.78,65.84,65.76,65.8,47257.0,58.6896,58.7432,58.6718,58.7075,47257.0
2017-11-27 15:40:00,65.79,65.81,65.74,65.76,56041.0,58.6986,58.7164,58.654,58.6718,56041.0
2017-11-27 15:50:00,65.77,65.78,65.72,65.72,101609.0,58.6807,58.6896,58.6361,58.6361,101609.0
2017-11-28 09:30:00,65.83,65.94,65.71,65.8,10624.0,58.7343,58.8324,58.6272,58.7075,10624.0
2017-11-28 09:40:00,65.86,66.06,65.77,66.01,17330.0,58.761,58.9395,58.6807,58.8949,17330.0
2017-11-28 09:50:00,66.01,66.2,65.97,66.2,2500.0,58.8949,59.0644,58.8592,59.0644,2500.0
2017-11-28 10:00:00,66.16,66.17,66.09,66.15,4950.0,59.0287,59.0376,58.9662,59.0198,4950.0
2017-11-28 10:10:00,66.16,66.17,66.07,66.17,37350.0,59.0287,59.0376,58.9484,59.0376,37350.0
2017-11-28 10:20:00,66.17,66.2,66.13,66.15,3799.0,59.0376,59.0644,59.0019,59.0198,3799.0
2017-11-28 10:30:00,66.17,66.24,66.17,66.2,5437.0,59.0376,59.1001,59.0376,59.0644,5437.0
2017-11-28 10:40:00,66.2,66.2,66.04,66.07,16681.0,59.0644,59.0644,58.9216,58.9484,16681.0
2017-11-28 10:50:00,66.05,66.13,65.99,66.13,4603.0,58.9305,59.0019,58.877,59.0019,4603.0
2017-11-28 11:00:00,66.11,66.14,66.05,66.06,13297.0,58.9841,59.0108,58.9305,58.9395,13297.0
2017-11-28 11:10:00,66.04,66.08,65.99,66.04,32506.0,58.9216,58.9573,58.877,58.9216,32506.0
2017-11-28 11:20:00,66.05,66.08,66.04,66.08,12700.0,58.9305,58.9573,58.9216,58.9573,12700.0
2017-11-28 11:30:00,66.09,66.16,66.04,66.14,19614.0,58.9662,59.0287,58.9216,59.0108,19614.0
2017-11-28 11:40:00,66.15,66.21,66.13,66.16,35597.0,59.0198,59.0733,59.0019,59.0287,35597.0
2017-11-28 11:50:00,66.19,66.24,66.17,66.19,6921.0,59.0554,59.1001,59.0376,59.0554,6921.0
2017-11-28 12:00:00,66.2,66.3,66.19,66.28,6392.0,59.0644,59.1536,59.0554,59.1357,6392.0
2017-11-28 12:10:00,66.29,66.37,66.28,66.31,9642.0,59.1447,59.216,59.1357,59.1625,9642.0
2017-11-28 12:20:00,66.32,66.38,66.31,66.31,6083.0,59.1714,59.225,59.1625,59.1625,6083.0
2017-11-28 12:30:00,66.31,66.35,66.29,66.31,7932.0,59.1625,59.1982,59.1447,59.1625,7932.0
2017-11-28 12:40:00,66.32,66.36,66.31,66.34,5248.0,59.1714,59.2071,59.1625,59.1893,5248.0
2017-11-28 12:50:00,66.34,66.4,66.33,66.38,12212.0,59.1893,59.2428,59.1804,59.225,12212.0
2017-11-28 13:00:00,66.36,66.53,66.36,66.53,17723.0,59.2071,59.3588,59.2071,59.3588,17723.0
2017-11-28 13:10:00,66.52,66.52,66.46,66.5,62519.0,59.3499,59.3499,59.2963,59.332,62519.0
2017-11-28 13:20:00,66.5,66.5,66.45,66.48,66611.0,59.332,59.332,59.2874,59.3142,66611.0
2017-11-28 13:30:00,66.48,66.65,66.48,66.49,24027.0,59.3142,59.4659,59.3142,59.3231,24027.0
2017-11-28 13:40:00,66.51,66.51,66.41,66.41,80368.0,59.341,59.341,59.2517,59.2517,80368.0
2017-11-28 13:50:00,66.41,66.44,66.24,66.3,90233.0,59.2517,59.2785,59.1001,59.1536,90233.0
2017-11-28 14:00:00,66.3,66.43,66.24,66.42,49470.0,59.1536,59.2696,59.1001,59.2607,49470.0
2017-11-28 14:10:00,66.41,66.49,66.33,66.49,33367.0,59.2517,59.3231,59.1804,59.3231,33367.0
2017-11-28 14:20:00,66.49,66.55,66.45,66.5,45259.0,59.3231,59.3766,59.2874,59.332,45259.0
2017-11-28 14:30:00,66.48,66.53,66.46,66.46,6960.0,59.3142,59.3588,59.2963,59.2963,6960.0
2017-11-28 14:40:00,66.46,66.64,66.46,66.56,12942.0,59.2963,59.4569,59.2963,59.3856,12942.0
2017-11-28 14:50:00,66.62,66.69,66.61,66.65,14908.0,59.4391,59.5016,59.4302,59.4659,14908.0
2017-11-28 15:00:00,66.67,66.67,66.61,66.65,11790.0,59.4837,59.4837,59.4302,59.4659,11790.0
2017-11-28 15:10:00,66.65,66.72,66.64,66.68,18455.0,59.4659,59.5283,59.4569,59.4926,18455.0
2017-11-28 15:20:00,66.68,66.69,66.61,66.61,13871.0,59.4926,59.5016,59.4302,59.4302,13871.0
2017-11-28 15:30:00,66.62,66.62,66.56,66.58,19111.0,59.4391,59.4391,59.3856,59.4034,19111.0
2017-11-28 15:40:00,66.57,66.63,66.57,66.62,26872.0,59.3945,59.448,59.3945,59.4391,26872.0
2017-11-28 15:50:00,66.62,66.66,66.59,66.63,83468.0,59.4391,59.4748,59.4123,59.448,83468.0
2017-11-29 09:30:00,66.8,67.01,66.75,66.96,13017.0,59.5997,59.7871,59.5551,59.7425,13017.0
2017-11-29 09:40:00,67.0,67.28,66.92,66.95,7228.0,59.7781,60.028,59.7068,59.7335,7228.0
2017-11-29 09:50:00,66.96,67.18,66.84,67.15,7360.0,59.7425,59.9387,59.6354,59.912,7360.0
2017-11-29 10:00:00,67.17,67.32,66.99,66.99,8660.0,59.9298,60.0636,59.7692,59.7692,8660.0
2017-11-29 10:10:00,66.96,67.17,66.88,67.11,6575.0,59.7425,59.9298,59.6711,59.8763,6575.0
2017-11-29 10:20:00,67.1,67.2,67.04,67.09,10901.0,59.8674,59.9566,59.8138,59.8584,10901.0
2017-11-29 10:30:00,67.05,67.09,66.94,66.98,16468.0,59.8228,59.8584,59.7246,59.7603,16468.0
2017-11-29 10:40:00,67.03,67.06,66.8,66.87,12668.0,59.8049,59.8317,59.5997,59.6622,12668.0
2017-11-29 10:50:00,66.88,66.9,66.79,66.79,14258.0,59.6711,59.6889,59.5908,59.5908,14258.0
2017-11-29 11:00:00,66.8,66.82,66.66,66.74,11975.0,59.5997,59.6175,59.4748,59.5462,11975.0
2017-11-29 11:10:00,66.74,66.75,66.65,66.71,9595.0,59.5462,59.5551,59.4659,59.5194,9595.0
2017-11-29 11:20:00,66.72,66.75,66.66,66.66,8808.0,59.5283,59.5551,59.4748,59.4748,8808.0
2017-11-29 11:30:00,66.68,66.7,66.58,66.58,14151.0,59.4926,59.5105,59.4034,59.4034,14151.0
2017-11-29 11:40:00,66.59,66.59,66.47,66.52,20754.0,59.4123,59.4123,59.3053,59.3499,20754.0
2017-11-29 11:50:00,66.51,66.56,66.39,66.45,67147.0,59.341,59.3856,59.2339,59.2874,67147.0
2017-11-29 12:00:00,66.46,66.57,66.45,66.52,6800.0,59.2963,59.3945,59.2874,59.3499,6800.0
2017-11-29 12:10:00,66.55,66.65,66.51,66.57,13263.0,59.3766,59.4659,59.341,59.3945,13263.0
2017-11-29 12:20:00,66.58,66.61,66.53,66.53,6709.0,59.4034,59.4302,59.3588,59.3588,6709.0
2017-11-29 12:30:00,66.53,66.54,66.44,66.54,8952.0,59.3588,59.3677,59.2785,59.3677,8952.0
2017-11-29 12:40:00,66.59,66.62,66.55,66.62,6875.0,59.4123,59.4391,59.3766,59.4391,6875.0
2017-11-29 12:50:00,66.59,66.68,66.58,66.66,5392.0,59.4123,59.4926,59.4034,59.4748,5392.0
2017-11-29 13:00:00,66.65,66.67,66.57,66.57,5753.0,59.4659,59.4837,59.3945,59.3945,5753.0
2017-11-29 13:10:00,66.6,66.6,66.52,66.53,5054.0,59.4213,59.4213,59.3499,59.3588,5054.0
2017-11-29 13:20:00,66.53,66.53,66.39,66.44,31042.0,59.3588,59.3588,59.2339,59.2785,31042.0
2017-11-29 13:30:00,66.41,66.43,66.3,66.35,9460.0,59.2517,59.2696,59.1536,59.1982,9460.0
2017-11-29 13:40:00,66.35,66.45,66.33,66.34,8995.0,59.1982,59.2874,59.1804,59.1893,8995.0
2017-11-29 13:50:00,66.34,66.37,66.27,66.33,31248.0,59.1893,59.216,59.1268,59.1804,31248.0
2017-11-29 14:00:00,66.3,66.5,66.29,66.47,26224.0,59.1536,59.332,59.1447,59.3053,26224.0
2017-11-29 14:10:00,66.46,66.57,66.43,66.52,7969.0,59.2963,59.3945,59.2696,59.3499,7969.0
2017-11-29 14:20:00,66.56,66.67,66.53,66.66,31131.0,59.3856,59.4837,59.3588,59.4748,31131.0
2017-11-29 14:30:00,66.64,66.67,66.47,66.47,13455.0,59.4569,59.4837,59.3053,59.3053,13455.0
2017-11-29 14:40:00,66.45,66.54,66.4,66.52,11803.0,59.2874,59.3677,59.2428,59.3499,11803.0
2017-11-29 14:50:00,66.5,66.55,66.46,66.52,12508.0,59.332,59.3766,59.2963,59.3499,12508.0
2017-11-29 15:00:00,66.54,66.56,66.44,66.48,16501.0,59.3677,59.3856,59.2785,59.3142,16501.0
2017-11-29 15:10:00,66.48,66.48,66.41,66.47,18699.0,59.3142,59.3142,59.2517,59.3053,18699.0
2017-11-29 15:20:00,66.46,66.54,66.46,66.53,22641.0,59.2963,59.3677,59.2963,59.3588,22641.0
2017-11-29 15:30:00,66.53,66.54,66.45,66.46,80226.0,59.3588,59.3677,59.2874,59.2963,80226.0
2017-11-29 15:40:00,66.45,66.47,66.4,66.42,222603.0,59.2874,59.3053,59.2428,59.2607,222603.0
2017-11-29 15:50:00,66.42,66.5,66.41,66.41,232314.0,59.2607,59.332,59.2517,59.2517,232314.0
2017-11-30 09:30:00,66.57,66.57,66.05,66.19,20718.0,59.7464,59.7464,59.2797,59.4053,20718.0
2017-11-30 09:40:00,66.11,66.14,65.98,66.02,3377.0,59.3335,59.3604,59.2168,59.2527,3377.0
2017-11-30 09:50:00,66.03,66.04,65.89,65.93,7527.0,59.2617,59.2707,59.1361,59.172,7527.0
2017-11-30 10:00:00,65.89,65.9,65.53,65.56,733248.0,59.1361,59.145,58.813,58.8399,733248.0
2017-11-30 10:10:00,65.57,65.76,65.48,65.71,16816.0,58.8489,59.0194,58.7681,58.9745,16816.0
2017-11-30 10:20:00,65.69,65.72,65.58,65.64,230376.0,58.9566,58.9835,58.8578,58.9117,230376.0
2017-11-30 10:30:00,65.65,65.76,65.57,65.67,25936.0,58.9207,59.0194,58.8489,58.9386,25936.0
2017-11-30 10:40:00,65.64,65.73,65.55,65.63,42918.0,58.9117,58.9925,58.8309,58.9027,42918.0
2017-11-30 10:50:00,65.63,65.81,65.63,65.75,16201.0,58.9027,59.0643,58.9027,59.0104,16201.0
2017-11-30 11:00:00,65.76,65.93,65.75,65.83,29566.0,59.0194,59.172,59.0104,59.0822,29566.0
2017-11-30 11:10:00,65.79,65.93,65.75,65.82,14467.0,59.0463,59.172,59.0104,59.0732,14467.0
2017-11-30 11:20:00,65.79,65.82,65.72,65.73,10795.0,59.0463,59.0732,58.9835,58.9925,10795.0
2017-11-30 11:30:00,65.76,65.9,65.75,65.75,11212.0,59.0194,59.145,59.0104,59.0104,11212.0
2017-11-30 11:40:00,65.78,65.82,65.76,65.79,27705.0,59.0373,59.0732,59.0194,59.0463,27705.0
2017-11-30 11:50:00,65.81,65.94,65.8,65.94,8581.0,59.0643,59.1809,59.0553,59.1809,8581.0
2017-11-30 12:00:00,65.95,66.07,65.94,66.06,7051.0,59.1899,59.2976,59.1809,59.2886,7051.0
2017-11-30 12:10:00,66.07,66.12,66.0,66.04,14749.0,59.2976,59.3425,59.2348,59.2707,14749.0
2017-11-30 12:20:00,66.04,66.18,66.03,66.17,9604.0,59.2707,59.3963,59.2617,59.3874,9604.0
2017-11-30 12:30:00,66.17,66.32,66.17,66.23,16143.0,59.3874,59.522,59.3874,59.4412,16143.0
2017-11-30 12:40:00,66.21,66.42,66.18,66.41,14519.0,59.4233,59.6117,59.3963,59.6028,14519.0
2017-11-30 12:50:00,66.4,66.41,66.31,66.33,13963.0,59.5938,59.6028,59.513,59.531,13963.0
2017-11-30 13:00:00,66.34,66.47,66.3,66.3,10679.0,59.5399,59.6566,59.504,59.504,10679.0
2017-11-30 13:10:00,66.33,66.33,66.16,66.16,15888.0,59.531,59.531,59.3784,59.3784,15888.0
2017-11-30 13:20:00,66.15,66.16,65.99,65.99,13487.0,59.3694,59.3784,59.2258,59.2258,13487.0
2017-11-30 13:30:00,65.99,66.09,65.97,66.02,23257.0,59.2258,59.3156,59.2079,59.2527,23257.0
2017-11-30 13:40:00,66.0,66.0,65.79,65.79,26848.0,59.2348,59.2348,59.0463,59.0463,26848.0
2017-11-30 13:50:00,65.78,65.84,65.74,65.82,22656.0,59.0373,59.0912,59.0014,59.0732,22656.0
2017-11-30 14:00:00,65.84,65.86,65.63,65.63,64452.0,59.0912,59.1091,58.9027,58.9027,64452.0
2017-11-30 14:10:00,65.64,65.78,65.63,65.72,27059.0,58.9117,59.0373,58.9027,58.9835,27059.0
2017-11-30 14:20:00,65.72,65.84,65.68,65.83,23090.0,58.9835,59.0912,58.9476,59.0822,23090.0
2017-11-30 14:30:00,65.83,65.86,65.71,65.85,23684.0,59.0822,59.1091,58.9745,59.1002,23684.0
2017-11-30 14:40:00,65.88,65.9,65.82,65.83,20585.0,59.1271,59.145,59.0732,59.0822,20585.0
2017-11-30 14:50:00,65.82,65.87,65.77,65.78,21454.0,59.0732,59.1181,59.0284,59.0373,21454.0
2017-11-30 15:00:00,65.77,65.83,65.67,65.76,453766.0,59.0284,59.0822,58.9386,59.0194,453766.0
2017-11-30 15:10:00,65.76,65.98,65.75,65.98,24185.0,59.0194,59.2168,59.0104,59.2168,24185.0
2017-11-30 15:20:00,65.98,66.02,65.95,66.01,59900.0,59.2168,59.2527,59.1899,59.2438,59900.0
2017-11-30 15:30:00,66.02,66.03,65.86,65.86,191406.0,59.2527,59.2617,59.1091,59.1091,191406.0
2017-11-30 15:40:00,65.87,65.99,65.82,65.96,63105.0,59.1181,59.2258,59.0732,59.1989,63105.0
2017-11-30 15:50:00,65.97,66.0,65.81,65.84,196629.0,59.2079,59.2348,59.0643,59.0912,196629.0
2017-12-01 09:30:00,66.17,66.76,66.15,66.27,22705.0,59.3874,59.9169,59.3694,59.4771,22705.0
2017-12-01 09:40:00,66.23,66.51,66.1,66.49,13737.0,59.4412,59.6925,59.3245,59.6746,13737.0
2017-12-01 09:50:00,66.46,66.55,66.34,66.55,15647.0,59.6476,59.7284,59.5399,59.7284,15647.0
2017-12-01 10:00:00,66.5,66.53,66.37,66.47,19010.0,59.6835,59.7105,59.5669,59.6566,19010.0
2017-12-01 10:10:00,66.5,66.59,66.29,66.57,209093.0,59.6835,59.7643,59.4951,59.7464,209093.0
2017-12-01 10:20:00,66.55,66.69,66.44,66.49,20658.0,59.7284,59.8541,59.6297,59.6746,20658.0
2017-12-01 10:30:00,66.51,66.61,66.49,66.54,15552.0,59.6925,59.7823,59.6746,59.7194,15552.0
2017-12-01 10:40:00,66.57,66.67,66.55,66.59,13286.0,59.7464,59.8361,59.7284,59.7643,13286.0
2017-12-01 10:50:00,66.59,66.74,66.59,66.68,11782.0,59.7643,59.8989,59.7643,59.8451,11782.0
2017-12-01 11:00:00,66.66,66.68,66.24,66.31,138150.0,59.8271,59.8451,59.4502,59.513,138150.0
2017-12-01 11:10:00,66.27,66.3,65.5,66.02,35802.0,59.4771,59.504,58.786,59.2527,35802.0
2017-12-01 11:20:00,66.02,66.02,65.05,65.15,35812.0,59.2527,59.2527,58.3822,58.4719,35812.0
2017-12-01 11:30:00,65.08,65.63,64.8,65.51,102520.0,58.4091,58.9027,58.1578,58.795,102520.0
2017-12-01 11:40:00,65.51,65.57,65.26,65.39,22408.0,58.795,58.8489,58.5706,58.6873,22408.0
2017-12-01 11:50:00,65.34,65.76,65.25,65.71,21213.0,58.6424,59.0194,58.5617,58.9745,21213.0
2017-12-01 12:00:00,65.74,65.78,65.39,65.59,17687.0,59.0014,59.0373,58.6873,58.8668,17687.0
2017-12-01 12:10:00,65.67,65.79,65.46,65.63,9870.0,58.9386,59.0463,58.7501,58.9027,9870.0
2017-12-01 12:20:00,65.68,65.93,65.56,65.92,43754.0,58.9476,59.172,58.8399,59.163,43754.0
2017-12-01 12:30:00,65.88,66.16,65.76,66.05,22379.0,59.1271,59.3784,59.0194,59.2797,22379.0
2017-12-01 12:40:00,66.08,66.11,65.96,66.02,10067.0,59.3066,59.3335,59.1989,59.2527,10067.0
2017-12-01 12:50:00,66.01,66.12,65.97,66.08,16376.0,59.2438,59.3425,59.2079,59.3066,16376.0
2017-12-01 13:00:00,66.06,66.13,66.04,66.12,10360.0,59.2886,59.3515,59.2707,59.3425,10360.0
2017-12-01 13:10:00,66.11,66.32,66.11,66.3,37576.0,59.3335,59.522,59.3335,59.504,37576.0
2017-12-01 13:20:00,66.3,66.36,66.27,66.29,17753.0,59.504,59.5579,59.4771,59.4951,17753.0
2017-12-01 13:30:00,66.32,66.46,66.3,66.42,6910.0,59.522,59.6476,59.504,59.6117,6910.0
2017-12-01 13:40:00,66.41,66.42,66.29,66.4,7644.0,59.6028,59.6117,59.4951,59.5938,7644.0
2017-12-01 13:50:00,66.42,66.51,66.41,66.51,6365.0,59.6117,59.6925,59.6028,59.6925,6365.0
2017-12-01 14:00:00,66.48,66.6,66.41,66.59,107804.0,59.6656,59.7733,59.6028,59.7643,107804.0
2017-12-01 14:10:00,66.64,66.71,66.61,66.65,8736.0,59.8092,59.872,59.7823,59.8182,8736.0
2017-12-01 14:20:00,66.69,66.74,66.6,66.6,11531.0,59.8541,59.8989,59.7733,59.7733,11531.0
2017-12-01 14:30:00,66.62,66.63,66.53,66.53,6954.0,59.7912,59.8002,59.7105,59.7105,6954.0
2017-12-01 14:40:00,66.52,66.53,66.45,66.52,10525.0,59.7015,59.7105,59.6387,59.7015,10525.0
2017-12-01 14:50:00,66.5,66.56,66.49,66.51,11688.0,59.6835,59.7374,59.6746,59.6925,11688.0
2017-12-01 15:00:00,66.51,66.63,66.43,66.58,17148.0,59.6925,59.8002,59.6207,59.7553,17148.0
2017-12-01 15:10:00,66.59,66.59,66.49,66.51,14321.0,59.7643,59.7643,59.6746,59.6925,14321.0
2017-12-01 15:20:00,66.5,66.56,66.5,66.55,21116.0,59.6835,59.7374,59.6835,59.7284,21116.0
2017-12-01 15:30:00,66.54,66.56,66.45,66.48,30810.0,59.7194,59.7374,59.6387,59.6656,30810.0
2017-12-01 15:40:00,66.48,66.55,66.46,66.49,43070.0,59.6656,59.7284,59.6476,59.6746,43070.0
2017-12-01 15:50:00,66.5,66.6,66.49,66.57,95778.0,59.6835,59.7733,59.6746,59.7464,95778.0
2017-12-04 09:30:00,67.13,67.3,66.8,66.81,21522.0,60.249,60.4015,59.9528,59.9618,21522.0
2017-12-04 09:40:00,66.78,66.92,66.65,66.68,9239.0,59.9348,60.0605,59.8182,59.8451,9239.0
2017-12-04 09:50:00,66.66,66.66,66.47,66.49,110980.0,59.8271,59.8271,59.6566,59.6746,110980.0
2017-12-04 10:00:00,66.51,66.87,66.5,66.85,76113.0,59.6925,60.0156,59.6835,59.9977,76113.0
2017-12-04 10:10:00,66.84,66.88,66.75,66.81,10131.0,59.9887,60.0246,59.9079,59.9618,10131.0
2017-12-04 10:20:00,66.81,66.82,66.73,66.73,16240.0,59.9618,59.9707,59.89,59.89,16240.0
2017-12-04 10:30:00,66.75,66.94,66.74,66.89,122754.0,59.9079,60.0784,59.8989,60.0336,122754.0
2017-12-04 10:40:00,66.88,66.91,66.73,66.86,20435.0,60.0246,60.0515,59.89,60.0066,20435.0
2017-12-04 10:50:00,66.87,66.9,66.75,66.87,6320.0,60.0156,60.0425,59.9079,60.0156,6320.0
2017-12-04 11:00:00,66.87,66.87,66.78,66.81,4032.0,60.0156,60.0156,59.9348,59.9618,4032.0
2017-12-04 11:10:00,66.81,66.84,66.75,66.77,10496.0,59.9618,59.9887,59.9079,59.9259,10496.0
2017-12-04 11:20:00,66.79,66.82,66.69,66.78,14545.0,59.9438,59.9707,59.8541,59.9348,14545.0
2017-12-04 11:30:00,66.78,66.84,66.75,66.81,12242.0,59.9348,59.9887,59.9079,59.9618,12242.0
2017-12-04 11:40:00,66.79,66.85,66.76,66.83,3043.0,59.9438,59.9977,59.9169,59.9797,3043.0
2017-12-04 11:50:00,66.81,66.81,66.74,66.75,4445.0,59.9618,59.9618,59.8989,59.9079,4445.0
2017-12-04 12:00:00,66.76,66.8,66.74,66.76,14734.0,59.9169,59.9528,59.8989,59.9169,14734.0
2017-12-04 12:10:00,66.76,66.76,66.68,66.72,22496.0,59.9169,59.9169,59.8451,59.881,22496.0
2017-12-04 12:20:00,66.72,66.75,66.68,66.7,17864.0,59.881,59.9079,59.8451,59.863,17864.0
2017-12-04 12:30:00,66.7,66.76,66.68,66.7,30710.0,59.863,59.9169,59.8451,59.863,30710.0
2017-12-04 12:40:00,66.7,66.77,66.69,66.77,15828.0,59.863,59.9259,59.8541,59.9259,15828.0
2017-12-04 12:50:00,66.77,66.78,66.75,66.75,4713.0,59.9259,59.9348,59.9079,59.9079,4713.0
2017-12-04 13:00:00,66.75,66.8,66.74,66.78,15109.0,59.9079,59.9528,59.8989,59.9348,15109.0
2017-12-04 13:10:00,66.79,66.8,66.72,66.76,6199.0,59.9438,59.9528,59.881,59.9169,6199.0
2017-12-04 13:20:00,66.77,66.82,66.77,66.8,4499.0,59.9259,59.9707,59.9259,59.9528,4499.0
2017-12-04 13:30:00,66.8,66.85,66.79,66.8,3783.0,59.9528,59.9977,59.9438,59.9528,3783.0
2017-12-04 13:40:00,66.79,66.83,66.78,66.83,3290.0,59.9438,59.9797,59.9348,59.9797,3290.0
2017-12-04 13:50:00,66.81,66.84,66.78,66.81,4563.0,59.9618,59.9887,59.9348,59.9618,4563.0
2017-12-04 14:00:00,66.81,66.82,66.73,66.73,11370.0,59.9618,59.9707,59.89,59.89,11370.0
2017-12-04 14:10:00,66.73,66.79,66.73,66.74,49004.0,59.89,59.9438,59.89,59.8989,49004.0
2017-12-04 14:20:00,66.75,66.75,66.65,66.7,35308.0,59.9079,59.9079,59.8182,59.863,35308.0
2017-12-04 14:30:00,66.7,66.75,66.66,66.75,22363.0,59.863,59.9079,59.8271,59.9079,22363.0
2017-12-04 14:40:00,66.75,66.8,66.74,66.78,23743.0,59.9079,59.9528,59.8989,59.9348,23743.0
2017-12-04 14:50:00,66.76,66.81,66.72,66.79,37388.0,59.9169,59.9618,59.881,59.9438,37388.0
2017-12-04 15:00:00,66.78,66.84,66.76,66.82,11257.0,59.9348,59.9887,59.9169,59.9707,11257.0
2017-12-04 15:10:00,66.83,66.83,66.78,66.78,10611.0,59.9797,59.9797,59.9348,59.9348,10611.0
2017-12-04 15:20:00,66.76,66.82,66.71,66.75,135132.0,59.9169,59.9707,59.872,59.9079,135132.0
2017-12-04 15:30:00,66.75,66.79,66.72,66.76,70067.0,59.9079,59.9438,59.881,59.9169,70067.0
2017-12-04 15:40:00,66.75,66.77,66.67,66.68,55031.0,59.9079,59.9259,59.8361,59.8451,55031.0
2017-12-04 15:50:00,66.67,66.7,66.58,66.58,89824.0,59.8361,59.863,59.7553,59.7553,89824.0
2017-12-05 09:30:00,66.62,66.66,66.13,66.31,28421.0,59.7912,59.8271,59.3515,59.513,28421.0
2017-12-05 09:40:00,66.29,66.39,66.18,66.31,4450.0,59.4951,59.5848,59.3963,59.513,4450.0
2017-12-05 09:50:00,66.29,66.29,66.13,66.13,1600.0,59.4951,59.4951,59.3515,59.3515,1600.0
2017-12-05 10:00:00,66.11,66.17,66.06,66.13,4326.0,59.3335,59.3874,59.2886,59.3515,4326.0
2017-12-05 10:10:00,66.12,66.23,66.09,66.16,4237.0,59.3425,59.4412,59.3156,59.3784,4237.0
2017-12-05 10:20:00,66.16,66.2,66.13,66.16,2393.0,59.3784,59.4143,59.3515,59.3784,2393.0
2017-12-05 10:30:00,66.16,66.29,66.16,66.21,17287.0,59.3784,59.4951,59.3784,59.4233,17287.0
2017-12-05 10:40:00,66.22,66.24,66.19,66.24,7903.0,59.4322,59.4502,59.4053,59.4502,7903.0
2017-12-05 10:50:00,66.23,66.35,66.23,66.35,2725.0,59.4412,59.5489,59.4412,59.5489,2725.0
2017-12-05 11:00:00,66.41,66.43,66.36,66.39,3287.0,59.6028,59.6207,59.5579,59.5848,3287.0
2017-12-05 11:10:00,66.4,66.4,66.2,66.2,7833.0,59.5938,59.5938,59.4143,59.4143,7833.0
2017-12-05 11:20:00,66.19,66.19,66.07,66.08,7262.0,59.4053,59.4053,59.2976,59.3066,7262.0
2017-12-05 11:30:00,66.09,66.13,66.09,66.12,4643.0,59.3156,59.3515,59.3156,59.3425,4643.0
2017-12-05 11:40:00,66.13,66.13,66.09,66.1,2101.0,59.3515,59.3515,59.3156,59.3245,2101.0
2017-12-05 11:50:00,66.09,66.2,66.09,66.12,3244.0,59.3156,59.4143,59.3156,59.3425,3244.0
2017-12-05 12:00:00,66.1,66.11,66.01,66.02,5852.0,59.3245,59.3335,59.2438,59.2527,5852.0
2017-12-05 12:10:00,66.04,66.12,66.03,66.12,46420.0,59.2707,59.3425,59.2617,59.3425,46420.0
2017-12-05 12:20:00,66.09,66.31,66.08,66.26,20873.0,59.3156,59.513,59.3066,59.4681,20873.0
2017-12-05 12:30:00,66.27,66.34,66.27,66.33,2423.0,59.4771,59.5399,59.4771,59.531,2423.0
2017-12-05 12:40:00,66.31,66.31,66.25,66.25,20255.0,59.513,59.513,59.4592,59.4592,20255.0
2017-12-05 12:50:00,66.25,66.28,66.24,66.25,6473.0,59.4592,59.4861,59.4502,59.4592,6473.0
2017-12-05 13:00:00,66.26,66.3,66.24,66.29,3827.0,59.4681,59.504,59.4502,59.4951,3827.0
2017-12-05 13:10:00,66.3,66.3,66.23,66.27,8595.0,59.504,59.504,59.4412,59.4771,8595.0
2017-12-05 13:20:00,66.28,66.31,66.25,66.28,10400.0,59.4861,59.513,59.4592,59.4861,10400.0
2017-12-05 13:30:00,66.27,66.28,66.23,66.24,4670.0,59.4771,59.4861,59.4412,59.4502,4670.0
2017-12-05 13:40:00,66.25,66.3,66.24,66.27,6377.0,59.4592,59.504,59.4502,59.4771,6377.0
2017-12-05 13:50:00,66.28,66.32,66.28,66.3,2949.0,59.4861,59.522,59.4861,59.504,2949.0
2017-12-05 14:00:00,66.31,66.34,66.28,66.3,9144.0,59.513,59.5399,59.4861,59.504,9144.0
2017-12-05 14:10:00,66.29,66.31,66.26,66.26,4600.0,59.4951,59.513,59.4681,59.4681,4600.0
2017-12-05 14:20:00,66.27,66.29,66.24,66.29,6228.0,59.4771,59.4951,59.4502,59.4951,6228.0
2017-12-05 14:30:00,66.27,66.27,66.2,66.22,12186.0,59.4771,59.4771,59.4143,59.4322,12186.0
2017-12-05 14:40:00,66.22,66.27,66.2,66.21,78076.0,59.4322,59.4771,59.4143,59.4233,78076.0
2017-12-05 14:50:00,66.2,66.2,66.16,66.17,3929.0,59.4143,59.4143,59.3784,59.3874,3929.0
2017-12-05 15:00:00,66.16,66.16,66.03,66.03,7420.0,59.3784,59.3784,59.2617,59.2617,7420.0
2017-12-05 15:10:00,66.02,66.04,65.96,65.96,6128.0,59.2527,59.2707,59.1989,59.1989,6128.0
2017-12-05 15:20:00,65.95,66.02,65.94,66.01,8346.0,59.1899,59.2527,59.1809,59.2438,8346.0
2017-12-05 15:30:00,66.01,66.01,65.86,65.86,13695.0,59.2438,59.2438,59.1091,59.1091,13695.0
2017-12-05 15:40:00,65.85,65.9,65.82,65.88,28739.0,59.1002,59.145,59.0732,59.1271,28739.0
2017-12-05 15:50:00,65.87,65.93,65.83,65.89,57792.0,59.1181,59.172,59.0822,59.1361,57792.0
2017-12-06 09:30:00,65.78,66.28,65.78,66.28,12401.0,59.0373,59.4861,59.0373,59.4861,12401.0
2017-12-06 09:40:00,66.29,66.34,66.07,66.1,8200.0,59.4951,59.5399,59.2976,59.3245,8200.0
2017-12-06 09:50:00,66.09,66.09,65.97,66.01,12835.0,59.3156,59.3156,59.2079,59.2438,12835.0
2017-12-06 10:00:00,66.03,66.16,66.03,66.12,17955.0,59.2617,59.3784,59.2617,59.3425,17955.0
2017-12-06 10:10:00,66.12,66.15,65.93,65.99,16391.0,59.3425,59.3694,59.172,59.2258,16391.0
2017-12-06 10:20:00,65.98,66.07,65.98,66.04,10061.0,59.2168,59.2976,59.2168,59.2707,10061.0
2017-12-06 10:30:00,66.03,66.06,66.01,66.02,16199.0,59.2617,59.2886,59.2438,59.2527,16199.0
2017-12-06 10:40:00,66.04,66.21,66.04,66.18,15021.0,59.2707,59.4233,59.2707,59.3963,15021.0
2017-12-06 10:50:00,66.18,66.22,66.17,66.19,8212.0,59.3963,59.4322,59.3874,59.4053,8212.0
2017-12-06 11:00:00,66.2,66.24,66.18,66.23,5845.0,59.4143,59.4502,59.3963,59.4412,5845.0
2017-12-06 11:10:00,66.23,66.24,66.14,66.16,7990.0,59.4412,59.4502,59.3604,59.3784,7990.0
2017-12-06 11:20:00,66.17,66.34,66.15,66.34,12132.0,59.3874,59.5399,59.3694,59.5399,12132.0
2017-12-06 11:30:00,66.35,66.38,66.3,66.3,13012.0,59.5489,59.5758,59.504,59.504,13012.0
2017-12-06 11:40:00,66.31,66.32,66.23,66.25,7078.0,59.513,59.522,59.4412,59.4592,7078.0
2017-12-06 11:50:00,66.25,66.26,66.18,66.18,6476.0,59.4592,59.4681,59.3963,59.3963,6476.0
2017-12-06 12:00:00,66.19,66.19,66.13,66.15,3234.0,59.4053,59.4053,59.3515,59.3694,3234.0
2017-12-06 12:10:00,66.14,66.14,66.06,66.06,16897.0,59.3604,59.3604,59.2886,59.2886,16897.0
2017-12-06 12:20:00,66.05,66.1,66.02,66.09,8509.0,59.2797,59.3245,59.2527,59.3156,8509.0
2017-12-06 12:30:00,66.1,66.11,66.04,66.04,9303.0,59.3245,59.3335,59.2707,59.2707,9303.0
2017-12-06 12:40:00,66.03,66.04,65.96,66.01,12061.0,59.2617,59.2707,59.1989,59.2438,12061.0
2017-12-06 12:50:00,66.01,66.02,66.0,66.01,8898.0,59.2438,59.2527,59.2348,59.2438,8898.0
2017-12-06 13:00:00,66.01,66.01,65.96,66.0,10515.0,59.2438,59.2438,59.1989,59.2348,10515.0
2017-12-06 13:10:00,66.0,66.01,65.98,65.99,4700.0,59.2348,59.2438,59.2168,59.2258,4700.0
2017-12-06 13:20:00,65.98,65.99,65.91,65.96,7188.0,59.2168,59.2258,59.154,59.1989,7188.0
2017-12-06 13:30:00,65.97,66.06,65.95,66.05,9413.0,59.2079,59.2886,59.1899,59.2797,9413.0
2017-12-06 13:40:00,66.05,66.09,66.0,66.04,8000.0,59.2797,59.3156,59.2348,59.2707,8000.0
2017-12-06 13:50:00,66.03,66.21,66.03,66.21,42902.0,59.2617,59.4233,59.2617,59.4233,42902.0
2017-12-06 14:00:00,66.22,66.27,66.12,66.2,15347.0,59.4322,59.4771,59.3425,59.4143,15347.0
2017-12-06 14:10:00,66.22,66.23,66.15,66.21,12834.0,59.4322,59.4412,59.3694,59.4233,12834.0
2017-12-06 14:20:00,66.21,66.22,66.1,66.14,12925.0,59.4233,59.4322,59.3245,59.3604,12925.0
2017-12-06 14:30:00,66.14,66.15,66.04,66.15,11742.0,59.3604,59.3694,59.2707,59.3694,11742.0
2017-12-06 14:40:00,66.14,66.14,66.03,66.04,11571.0,59.3604,59.3604,59.2617,59.2707,11571.0
2017-12-06 14:50:00,66.03,66.05,65.97,66.01,11875.0,59.2617,59.2797,59.2079,59.2438,11875.0
2017-12-06 15:00:00,66.02,66.04,65.98,66.03,16509.0,59.2527,59.2707,59.2168,59.2617,16509.0
2017-12-06 15:10:00,66.02,66.04,65.99,66.02,20462.0,59.2527,59.2707,59.2258,59.2527,20462.0
2017-12-06 15:20:00,66.01,66.08,65.98,66.07,51829.0,59.2438,59.3066,59.2168,59.2976,51829.0
2017-12-06 15:30:00,66.08,66.08,65.92,65.94,26242.0,59.3066,59.3066,59.163,59.1809,26242.0
2017-12-06 15:40:00,65.95,65.97,65.89,65.91,30849.0,59.1899,59.2079,59.1361,59.154,30849.0
2017-12-06 15:50:00,65.91,65.91,65.81,65.84,88245.0,59.154,59.154,59.0643,59.0912,88245.0
2017-12-07 09:30:00,65.85,66.0,65.56,65.56,7396.0,59.1002,59.2348,58.8399,58.8399,7396.0
2017-12-07 09:40:00,65.53,65.69,65.44,65.44,16653.0,58.813,58.9566,58.7322,58.7322,16653.0
2017-12-07 09:50:00,65.46,65.51,65.26,65.36,10639.0,58.7501,58.795,58.5706,58.6604,10639.0
2017-12-07 10:00:00,65.31,65.32,65.2,65.27,10822.0,58.6155,58.6245,58.5168,58.5796,10822.0
2017-12-07 10:10:00,65.25,65.39,65.25,65.31,21897.0,58.5617,58.6873,58.5617,58.6155,21897.0
2017-12-07 10:20:00,65.32,65.32,65.19,65.23,13201.0,58.6245,58.6245,58.5078,58.5437,13201.0
2017-12-07 10:30:00,65.23,65.28,65.22,65.28,7779.0,58.5437,58.5886,58.5347,58.5886,7779.0
2017-12-07 10:40:00,65.29,65.29,65.23,65.25,11969.0,58.5976,58.5976,58.5437,58.5617,11969.0
2017-12-07 10:50:00,65.26,65.36,65.21,65.36,9990.0,58.5706,58.6604,58.5258,58.6604,9990.0
2017-12-07 11:00:00,65.37,65.37,65.24,65.25,13639.0,58.6694,58.6694,58.5527,58.5617,13639.0
2017-12-07 11:10:00,65.25,65.25,65.17,65.17,11714.0,58.5617,58.5617,58.4899,58.4899,11714.0
2017-12-07 11:20:00,65.17,65.22,65.14,65.18,10143.0,58.4899,58.5347,58.4629,58.4988,10143.0
2017-12-07 11:30:00,65.19,65.32,65.19,65.32,9246.0,58.5078,58.6245,58.5078,58.6245,9246.0
2017-12-07 11:40:00,65.32,65.33,65.25,65.27,9688.0,58.6245,58.6335,58.5617,58.5796,9688.0
2017-12-07 11:50:00,65.3,65.43,65.29,65.42,10156.0,58.6065,58.7232,58.5976,58.7142,10156.0
2017-12-07 12:00:00,65.42,65.46,65.39,65.46,8121.0,58.7142,58.7501,58.6873,58.7501,8121.0
2017-12-07 12:10:00,65.47,65.5,65.4,65.42,9893.0,58.7591,58.786,58.6963,58.7142,9893.0
2017-12-07 12:20:00,65.41,65.43,65.36,65.37,6805.0,58.7053,58.7232,58.6604,58.6694,6805.0
2017-12-07 12:30:00,65.37,65.45,65.36,65.44,8657.0,58.6694,58.7412,58.6604,58.7322,8657.0
2017-12-07 12:40:00,65.44,65.48,65.42,65.45,8178.0,58.7322,58.7681,58.7142,58.7412,8178.0
2017-12-07 12:50:00,65.44,65.5,65.43,65.5,7765.0,58.7322,58.786,58.7232,58.786,7765.0
2017-12-07 13:00:00,65.51,65.53,65.46,65.47,7736.0,58.795,58.813,58.7501,58.7591,7736.0
2017-12-07 13:10:00,65.47,65.49,65.46,65.48,5080.0,58.7591,58.7771,58.7501,58.7681,5080.0
2017-12-07 13:20:00,65.49,65.5,65.45,65.45,11413.0,58.7771,58.786,58.7412,58.7412,11413.0
2017-12-07 13:30:00,65.44,65.47,65.43,65.47,5501.0,58.7322,58.7591,58.7232,58.7591,5501.0
2017-12-07 13:40:00,65.46,65.46,65.4,65.42,6420.0,58.7501,58.7501,58.6963,58.7142,6420.0
2017-12-07 13:50:00,65.42,65.42,65.38,65.39,8312.0,58.7142,58.7142,58.6783,58.6873,8312.0
2017-12-07 14:00:00,65.4,65.4,65.36,65.38,11500.0,58.6963,58.6963,58.6604,58.6783,11500.0
2017-12-07 14:10:00,65.37,65.38,65.31,65.32,16731.0,58.6694,58.6783,58.6155,58.6245,16731.0
2017-12-07 14:20:00,65.31,65.32,65.26,65.27,13563.0,58.6155,58.6245,58.5706,58.5796,13563.0
2017-12-07 14:30:00,65.27,65.29,65.25,65.26,11454.0,58.5796,58.5976,58.5617,58.5706,11454.0
2017-12-07 14:40:00,65.25,65.25,65.19,65.21,13818.0,58.5617,58.5617,58.5078,58.5258,13818.0
2017-12-07 14:50:00,65.2,65.4,65.2,65.39,28151.0,58.5168,58.6963,58.5168,58.6873,28151.0
2017-12-07 15:00:00,65.39,65.44,65.37,65.39,18517.0,58.6873,58.7322,58.6694,58.6873,18517.0
2017-12-07 15:10:00,65.4,65.4,65.33,65.37,17126.0,58.6963,58.6963,58.6335,58.6694,17126.0
2017-12-07 15:20:00,65.37,65.45,65.34,65.36,31133.0,58.6694,58.7412,58.6424,58.6604,31133.0
2017-12-07 15:30:00,65.37,65.38,65.33,65.36,33930.0,58.6694,58.6783,58.6335,58.6604,33930.0
2017-12-07 15:40:00,65.37,65.38,65.34,65.34,56332.0,58.6694,58.6783,58.6424,58.6424,56332.0
2017-12-07 15:50:00,65.34,65.38,65.3,65.34,154372.0,58.6424,58.6783,58.6065,58.6424,154372.0
2017-12-08 09:30:00,65.5,65.5,65.22,65.33,9601.0,58.786,58.786,58.5347,58.6335,9601.0
2017-12-08 09:40:00,65.32,65.41,65.23,65.3,12900.0,58.6245,58.7053,58.5437,58.6065,12900.0
2017-12-08 09:50:00,65.3,65.36,65.21,65.21,20059.0,58.6065,58.6604,58.5258,58.5258,20059.0
2017-12-08 10:00:00,65.2,65.29,65.17,65.24,15293.0,58.5168,58.5976,58.4899,58.5527,15293.0
2017-12-08 10:10:00,65.23,65.26,65.16,65.26,8112.0,58.5437,58.5706,58.4809,58.5706,8112.0
2017-12-08 10:20:00,65.25,65.29,65.19,65.2,7333.0,58.5617,58.5976,58.5078,58.5168,7333.0
2017-12-08 10:30:00,65.2,65.3,65.2,65.29,8294.0,58.5168,58.6065,58.5168,58.5976,8294.0
2017-12-08 10:40:00,65.28,65.36,65.24,65.28,11500.0,58.5886,58.6604,58.5527,58.5886,11500.0
2017-12-08 10:50:00,65.27,65.36,65.26,65.31,19423.0,58.5796,58.6604,58.5706,58.6155,19423.0
2017-12-08 11:00:00,65.32,65.4,65.31,65.37,11801.0,58.6245,58.6963,58.6155,58.6694,11801.0
2017-12-08 11:10:00,65.37,65.39,65.31,65.34,11039.0,58.6694,58.6873,58.6155,58.6424,11039.0
2017-12-08 11:20:00,65.34,65.35,65.31,65.32,15641.0,58.6424,58.6514,58.6155,58.6245,15641.0
2017-12-08 11:30:00,65.32,65.69,65.32,65.57,44097.0,58.6245,58.9566,58.6245,58.8489,44097.0
2017-12-08 11:40:00,65.59,65.59,65.51,65.56,14030.0,58.8668,58.8668,58.795,58.8399,14030.0
2017-12-08 11:50:00,65.59,65.59,65.5,65.55,8561.0,58.8668,58.8668,58.786,58.8309,8561.0
2017-12-08 12:00:00,65.56,65.61,65.54,65.58,8300.0,58.8399,58.8848,58.8219,58.8578,8300.0
2017-12-08 12:10:00,65.58,65.62,65.58,65.62,5300.0,58.8578,58.8937,58.8578,58.8937,5300.0
2017-12-08 12:20:00,65.61,65.62,65.53,65.61,10650.0,58.8848,58.8937,58.813,58.8848,10650.0
2017-12-08 12:30:00,65.61,65.69,65.6,65.65,3600.0,58.8848,58.9566,58.8758,58.9207,3600.0
2017-12-08 12:40:00,65.64,65.67,65.63,65.63,4500.0,58.9117,58.9386,58.9027,58.9027,4500.0
2017-12-08 12:50:00,65.64,65.69,65.63,65.64,3531.0,58.9117,58.9566,58.9027,58.9117,3531.0
2017-12-08 13:00:00,65.63,65.66,65.61,65.66,12757.0,58.9027,58.9296,58.8848,58.9296,12757.0
2017-12-08 13:10:00,65.66,65.69,65.64,65.68,5200.0,58.9296,58.9566,58.9117,58.9476,5200.0
2017-12-08 13:20:00,65.69,65.7,65.65,65.65,11081.0,58.9566,58.9655,58.9207,58.9207,11081.0
2017-12-08 13:30:00,65.66,65.67,65.64,65.66,8360.0,58.9296,58.9386,58.9117,58.9296,8360.0
2017-12-08 13:40:00,65.67,65.67,65.63,65.64,15799.0,58.9386,58.9386,58.9027,58.9117,15799.0
2017-12-08 13:50:00,65.63,65.71,65.63,65.71,10398.0,58.9027,58.9745,58.9027,58.9745,10398.0
2017-12-08 14:00:00,65.71,65.71,65.67,65.67,9482.0,58.9745,58.9745,58.9386,58.9386,9482.0
2017-12-08 14:10:00,65.66,65.66,65.63,65.66,12545.0,58.9296,58.9296,58.9027,58.9296,12545.0
2017-12-08 14:20:00,65.66,65.68,65.63,65.68,10328.0,58.9296,58.9476,58.9027,58.9476,10328.0
2017-12-08 14:30:00,65.67,65.68,65.62,65.67,11468.0,58.9386,58.9476,58.8937,58.9386,11468.0
2017-12-08 14:40:00,65.67,65.68,65.65,65.66,10605.0,58.9386,58.9476,58.9207,58.9296,10605.0
2017-12-08 14:50:00,65.67,65.73,65.66,65.72,5879.0,58.9386,58.9925,58.9296,58.9835,5879.0
2017-12-08 15:00:00,65.73,65.75,65.72,65.75,7255.0,58.9925,59.0104,58.9835,59.0104,7255.0
2017-12-08 15:10:00,65.75,65.75,65.63,65.63,15308.0,59.0104,59.0104,58.9027,58.9027,15308.0
2017-12-08 15:20:00,65.63,65.65,65.6,65.64,21480.0,58.9027,58.9207,58.8758,58.9117,21480.0
2017-12-08 15:30:00,65.64,65.66,65.59,65.62,21566.0,58.9117,58.9296,58.8668,58.8937,21566.0
2017-12-08 15:40:00,65.61,65.67,65.58,65.58,28214.0,58.8848,58.9386,58.8578,58.8578,28214.0
2017-12-08 15:50:00,65.59,65.71,65.59,65.7,66998.0,58.8668,58.9745,58.8668,58.9655,66998.0
2017-12-11 09:30:00,65.71,65.81,65.44,65.44,11034.0,58.9745,59.0643,58.7322,58.7322,11034.0
2017-12-11 09:40:00,65.43,65.51,65.37,65.44,5494.0,58.7232,58.795,58.6694,58.7322,5494.0
2017-12-11 09:50:00,65.48,65.64,65.38,65.63,21458.0,58.7681,58.9117,58.6783,58.9027,21458.0
2017-12-11 10:00:00,65.68,65.75,65.61,65.64,10921.0,58.9476,59.0104,58.8848,58.9117,10921.0
2017-12-11 10:10:00,65.68,65.68,65.56,65.56,5715.0,58.9476,58.9476,58.8399,58.8399,5715.0
2017-12-11 10:20:00,65.53,65.55,65.43,65.43,6696.0,58.813,58.8309,58.7232,58.7232,6696.0
2017-12-11 10:30:00,65.47,65.52,65.43,65.43,5845.0,58.7591,58.804,58.7232,58.7232,5845.0
2017-12-11 10:40:00,65.45,65.54,65.44,65.45,5698.0,58.7412,58.8219,58.7322,58.7412,5698.0
2017-12-11 10:50:00,65.46,65.51,65.39,65.39,6875.0,58.7501,58.795,58.6873,58.6873,6875.0
2017-12-11 11:00:00,65.4,65.42,65.37,65.37,7318.0,58.6963,58.7142,58.6694,58.6694,7318.0
2017-12-11 11:10:00,65.37,65.4,65.36,65.4,3500.0,58.6694,58.6963,58.6604,58.6963,3500.0
2017-12-11 11:20:00,65.4,65.4,65.36,65.37,5062.0,58.6963,58.6963,58.6604,58.6694,5062.0
2017-12-11 11:30:00,65.38,65.42,65.35,65.4,10374.0,58.6783,58.7142,58.6514,58.6963,10374.0
2017-12-11 11:40:00,65.41,65.49,65.38,65.42,6844.0,58.7053,58.7771,58.6783,58.7142,6844.0
2017-12-11 11:50:00,65.42,65.45,65.29,65.35,7400.0,58.7142,58.7412,58.5976,58.6514,7400.0
2017-12-11 12:00:00,65.35,65.37,65.32,65.33,4400.0,58.6514,58.6694,58.6245,58.6335,4400.0
2017-12-11 12:10:00,65.34,65.41,65.34,65.41,5144.0,58.6424,58.7053,58.6424,58.7053,5144.0
2017-12-11 12:20:00,65.39,65.43,65.39,65.43,6558.0,58.6873,58.7232,58.6873,58.7232,6558.0
2017-12-11 12:30:00,65.42,65.42,65.39,65.4,6746.0,58.7142,58.7142,58.6873,58.6963,6746.0
2017-12-11 12:40:00,65.39,65.39,65.32,65.33,12909.0,58.6873,58.6873,58.6245,58.6335,12909.0
2017-12-11 12:50:00,65.31,65.35,65.3,65.35,3564.0,58.6155,58.6514,58.6065,58.6514,3564.0
2017-12-11 13:00:00,65.35,65.45,65.35,65.42,9772.0,58.6514,58.7412,58.6514,58.7142,9772.0
2017-12-11 13:10:00,65.41,65.41,65.37,65.39,10881.0,58.7053,58.7053,58.6694,58.6873,10881.0
2017-12-11 13:20:00,65.4,65.44,65.38,65.38,14799.0,58.6963,58.7322,58.6783,58.6783,14799.0
2017-12-11 13:30:00,65.38,65.38,65.32,65.34,7937.0,58.6783,58.6783,58.6245,58.6424,7937.0
2017-12-11 13:40:00,65.32,65.41,65.31,65.38,18305.0,58.6245,58.7053,58.6155,58.6783,18305.0
2017-12-11 13:50:00,65.4,65.5,65.38,65.5,10197.0,58.6963,58.786,58.6783,58.786,10197.0
2017-12-11 14:00:00,65.5,65.53,65.47,65.49,8438.0,58.786,58.813,58.7591,58.7771,8438.0
2017-12-11 14:10:00,65.48,65.52,65.44,65.45,13669.0,58.7681,58.804,58.7322,58.7412,13669.0
2017-12-11 14:20:00,65.44,65.48,65.34,65.34,24153.0,58.7322,58.7681,58.6424,58.6424,24153.0
2017-12-11 14:30:00,65.35,65.37,65.32,65.32,22843.0,58.6514,58.6694,58.6245,58.6245,22843.0
2017-12-11 14:40:00,65.33,65.4,65.31,65.37,16413.0,58.6335,58.6963,58.6155,58.6694,16413.0
2017-12-11 14:50:00,65.38,65.5,65.37,65.44,10562.0,58.6783,58.786,58.6694,58.7322,10562.0
2017-12-11 15:00:00,65.44,65.44,65.37,65.38,20043.0,58.7322,58.7322,58.6694,58.6783,20043.0
2017-12-11 15:10:00,65.37,65.43,65.37,65.37,11541.0,58.6694,58.7232,58.6694,58.6694,11541.0
2017-12-11 15:20:00,65.35,65.37,65.31,65.34,15936.0,58.6514,58.6694,58.6155,58.6424,15936.0
2017-12-11 15:30:00,65.33,65.37,65.28,65.36,32681.0,58.6335,58.6694,58.5886,58.6604,32681.0
2017-12-11 15:40:00,65.36,65.49,65.35,65.42,38904.0,58.6604,58.7771,58.6514,58.7142,38904.0
2017-12-11 15:50:00,65.43,65.51,65.43,65.49,106626.0,58.7232,58.795,58.7232,58.7771,106626.0
2017-12-12 09:30:00,65.51,65.63,65.37,65.46,12900.0,58.795,58.9027,58.6694,58.7501,12900.0
2017-12-12 09:40:00,65.49,65.57,65.43,65.53,11306.0,58.7771,58.8489,58.7232,58.813,11306.0
2017-12-12 09:50:00,65.53,65.54,65.39,65.41,8128.0,58.813,58.8219,58.6873,58.7053,8128.0
2017-12-12 10:00:00,65.43,65.43,65.26,65.26,11078.0,58.7232,58.7232,58.5706,58.5706,11078.0
2017-12-12 10:10:00,65.27,65.41,65.26,65.39,10823.0,58.5796,58.7053,58.5706,58.6873,10823.0
2017-12-12 10:20:00,65.41,65.45,65.31,65.33,7284.0,58.7053,58.7412,58.6155,58.6335,7284.0
2017-12-12 10:30:00,65.35,65.38,65.3,65.3,7925.0,58.6514,58.6783,58.6065,58.6065,7925.0
2017-12-12 10:40:00,65.31,65.31,65.13,65.14,19827.0,58.6155,58.6155,58.454,58.4629,19827.0
2017-12-12 10:50:00,65.13,65.15,65.02,65.13,9611.0,58.454,58.4719,58.3552,58.454,9611.0
2017-12-12 11:00:00,65.16,65.26,65.15,65.22,10006.0,58.4809,58.5706,58.4719,58.5347,10006.0
2017-12-12 11:10:00,65.21,65.26,65.18,65.23,10132.0,58.5258,58.5706,58.4988,58.5437,10132.0
2017-12-12 11:20:00,65.23,65.23,65.17,65.23,10942.0,58.5437,58.5437,58.4899,58.5437,10942.0
2017-12-12 11:30:00,65.24,65.31,65.23,65.28,12661.0,58.5527,58.6155,58.5437,58.5886,12661.0
2017-12-12 11:40:00,65.29,65.32,65.28,65.28,4712.0,58.5976,58.6245,58.5886,58.5886,4712.0
2017-12-12 11:50:00,65.27,65.28,65.23,65.25,5995.0,58.5796,58.5886,58.5437,58.5617,5995.0
2017-12-12 12:00:00,65.25,65.26,65.15,65.17,14727.0,58.5617,58.5706,58.4719,58.4899,14727.0
2017-12-12 12:10:00,65.17,65.28,65.16,65.21,17320.0,58.4899,58.5886,58.4809,58.5258,17320.0
2017-12-12 12:20:00,65.21,65.27,65.2,65.23,14175.0,58.5258,58.5796,58.5168,58.5437,14175.0
2017-12-12 12:30:00,65.23,65.28,65.23,65.26,3000.0,58.5437,58.5886,58.5437,58.5706,3000.0
2017-12-12 12:40:00,65.25,65.28,65.24,65.25,8213.0,58.5617,58.5886,58.5527,58.5617,8213.0
2017-12-12 12:50:00,65.24,65.28,65.23,65.25,15730.0,58.5527,58.5886,58.5437,58.5617,15730.0
2017-12-12 13:00:00,65.25,65.3,65.25,65.25,14240.0,58.5617,58.6065,58.5617,58.5617,14240.0
2017-12-12 13:10:00,65.24,65.29,65.24,65.28,8326.0,58.5527,58.5976,58.5527,58.5886,8326.0
2017-12-12 13:20:00,65.28,65.29,65.25,65.26,8809.0,58.5886,58.5976,58.5617,58.5706,8809.0
2017-12-12 13:30:00,65.26,65.31,65.25,65.3,13652.0,58.5706,58.6155,58.5617,58.6065,13652.0
2017-12-12 13:40:00,65.29,65.31,65.26,65.26,7714.0,58.5976,58.6155,58.5706,58.5706,7714.0
2017-12-12 13:50:00,65.26,65.29,65.24,65.26,15908.0,58.5706,58.5976,58.5527,58.5706,15908.0
2017-12-12 14:00:00,65.26,65.26,65.2,65.26,16158.0,58.5706,58.5706,58.5168,58.5706,16158.0
2017-12-12 14:10:00,65.25,65.29,65.24,65.26,13998.0,58.5617,58.5976,58.5527,58.5706,13998.0
2017-12-12 14:20:00,65.26,65.26,65.2,65.22,11690.0,58.5706,58.5706,58.5168,58.5347,11690.0
2017-12-12 14:30:00,65.21,65.23,65.19,65.2,10154.0,58.5258,58.5437,58.5078,58.5168,10154.0
2017-12-12 14:40:00,65.19,65.19,65.11,65.11,16479.0,58.5078,58.5078,58.436,58.436,16479.0
2017-12-12 14:50:00,65.11,65.12,65.07,65.08,19311.0,58.436,58.445,58.4001,58.4091,19311.0
2017-12-12 15:00:00,65.09,65.09,65.03,65.08,19034.0,58.4181,58.4181,58.3642,58.4091,19034.0
2017-12-12 15:10:00,65.09,65.16,65.01,65.02,44510.0,58.4181,58.4809,58.3463,58.3552,44510.0
2017-12-12 15:20:00,65.03,65.05,64.97,65.0,55490.0,58.3642,58.3822,58.3104,58.3373,55490.0
2017-12-12 15:30:00,65.0,65.01,64.95,64.99,55212.0,58.3373,58.3463,58.2924,58.3283,55212.0
2017-12-12 15:40:00,64.99,64.99,64.82,64.82,76771.0,58.3283,58.3283,58.1757,58.1757,76771.0
2017-12-12 15:50:00,64.82,64.83,64.73,64.78,190301.0,58.1757,58.1847,58.095,58.1398,190301.0
2017-12-13 09:30:00,65.04,65.04,64.71,65.0,36876.0,58.3732,58.3732,58.077,58.3373,36876.0
2017-12-13 09:40:00,64.99,65.01,64.85,64.87,18057.0,58.3283,58.3463,58.2027,58.2206,18057.0
2017-12-13 09:50:00,64.87,64.99,64.8,64.84,8760.0,58.2206,58.3283,58.1578,58.1937,8760.0
2017-12-13 10:00:00,64.85,64.89,64.71,64.74,25096.0,58.2027,58.2386,58.077,58.1039,25096.0
2017-12-13 10:10:00,64.75,64.75,64.63,64.71,12389.0,58.1129,58.1129,58.0052,58.077,12389.0
2017-12-13 10:20:00,64.7,64.7,64.49,64.52,47965.0,58.068,58.068,57.8796,57.9065,47965.0
2017-12-13 10:30:00,64.53,64.65,64.46,64.48,49070.0,57.9155,58.0232,57.8526,57.8706,49070.0
2017-12-13 10:40:00,64.49,64.5,64.26,64.32,48655.0,57.8796,57.8885,57.6731,57.727,48655.0
2017-12-13 10:50:00,64.32,64.45,64.24,64.24,13366.0,57.727,57.8437,57.6552,57.6552,13366.0
2017-12-13 11:00:00,64.26,64.39,64.21,64.33,14777.0,57.6731,57.7898,57.6283,57.736,14777.0
2017-12-13 11:10:00,64.32,64.36,64.15,64.26,24826.0,57.727,57.7629,57.5744,57.6731,24826.0
2017-12-13 11:20:00,64.27,64.41,64.26,64.32,24949.0,57.6821,57.8078,57.6731,57.727,24949.0
2017-12-13 11:30:00,64.33,64.35,64.21,64.23,38147.0,57.736,57.7539,57.6283,57.6462,38147.0
2017-12-13 11:40:00,64.24,64.25,64.07,64.13,64695.0,57.6552,57.6642,57.5026,57.5565,64695.0
2017-12-13 11:50:00,64.14,64.14,63.99,64.04,38933.0,57.5654,57.5654,57.4308,57.4757,38933.0
2017-12-13 12:00:00,64.03,64.08,64.0,64.02,16245.0,57.4667,57.5116,57.4398,57.4577,16245.0
2017-12-13 12:10:00,64.03,64.18,63.96,64.15,12944.0,57.4667,57.6013,57.4039,57.5744,12944.0
2017-12-13 12:20:00,64.14,64.15,64.02,64.05,30204.0,57.5654,57.5744,57.4577,57.4847,30204.0
2017-12-13 12:30:00,64.05,64.15,64.04,64.12,10560.0,57.4847,57.5744,57.4757,57.5475,10560.0
2017-12-13 12:40:00,64.11,64.13,64.02,64.07,18198.0,57.5385,57.5565,57.4577,57.5026,18198.0
2017-12-13 12:50:00,64.07,64.14,64.06,64.09,68881.0,57.5026,57.5654,57.4936,57.5206,68881.0
2017-12-13 13:00:00,64.09,64.3,64.08,64.3,61575.0,57.5206,57.709,57.5116,57.709,61575.0
2017-12-13 13:10:00,64.29,64.34,64.23,64.33,23134.0,57.7001,57.7449,57.6462,57.736,23134.0
2017-12-13 13:20:00,64.32,64.47,64.32,64.4,43157.0,57.727,57.8616,57.727,57.7988,43157.0
2017-12-13 13:30:00,64.41,64.44,64.26,64.26,99482.0,57.8078,57.8347,57.6731,57.6731,99482.0
2017-12-13 13:40:00,64.26,64.32,64.22,64.22,15435.0,57.6731,57.727,57.6372,57.6372,15435.0
2017-12-13 13:50:00,64.24,64.42,64.24,64.41,16550.0,57.6552,57.8167,57.6552,57.8078,16550.0
2017-12-13 14:00:00,64.39,64.46,64.33,64.41,26268.0,57.7898,57.8526,57.736,57.8078,26268.0
2017-12-13 14:10:00,64.42,64.47,64.31,64.41,30402.0,57.8167,57.8616,57.718,57.8078,30402.0
2017-12-13 14:20:00,64.42,64.45,64.35,64.41,11157.0,57.8167,57.8437,57.7539,57.8078,11157.0
2017-12-13 14:30:00,64.42,64.46,64.39,64.45,21993.0,57.8167,57.8526,57.7898,57.8437,21993.0
2017-12-13 14:40:00,64.42,64.44,64.39,64.43,13567.0,57.8167,57.8347,57.7898,57.8257,13567.0
2017-12-13 14:50:00,64.42,64.53,64.4,64.42,123912.0,57.8167,57.9155,57.7988,57.8167,123912.0
2017-12-13 15:00:00,64.42,64.43,64.26,64.28,21908.0,57.8167,57.8257,57.6731,57.6911,21908.0
2017-12-13 15:10:00,64.25,64.29,64.21,64.25,18693.0,57.6642,57.7001,57.6283,57.6642,18693.0
2017-12-13 15:20:00,64.25,64.28,64.19,64.2,22348.0,57.6642,57.6911,57.6103,57.6193,22348.0
2017-12-13 15:30:00,64.2,64.24,64.17,64.2,33532.0,57.6193,57.6552,57.5924,57.6193,33532.0
2017-12-13 15:40:00,64.2,64.23,64.17,64.2,100585.0,57.6193,57.6462,57.5924,57.6193,100585.0
2017-12-13 15:50:00,64.19,64.24,64.05,64.22,182368.0,57.6103,57.6552,57.4847,57.6372,182368.0
2017-12-14 09:30:00,64.21,64.21,64.06,64.12,10752.0,57.6283,57.6283,57.4936,57.5475,10752.0
2017-12-14 09:40:00,64.13,64.16,63.96,64.08,15761.0,57.5565,57.5834,57.4039,57.5116,15761.0
2017-12-14 09:50:00,64.1,64.33,64.09,64.31,20426.0,57.5295,57.736,57.5206,57.718,20426.0
2017-12-14 10:00:00,64.31,64.35,64.3,64.34,7930.0,57.718,57.7539,57.709,57.7449,7930.0
2017-12-14 10:10:00,64.31,64.31,64.18,64.26,12858.0,57.718,57.718,57.6013,57.6731,12858.0
2017-12-14 10:20:00,64.27,64.31,64.15,64.16,21760.0,57.6821,57.718,57.5744,57.5834,21760.0
2017-12-14 10:30:00,64.15,64.22,64.12,64.21,8240.0,57.5744,57.6372,57.5475,57.6283,8240.0
2017-12-14 10:40:00,64.22,64.27,64.18,64.19,17608.0,57.6372,57.6821,57.6013,57.6103,17608.0
2017-12-14 10:50:00,64.18,64.21,64.11,64.16,14272.0,57.6013,57.6283,57.5385,57.5834,14272.0
2017-12-14 11:00:00,64.16,64.28,64.15,64.26,19067.0,57.5834,57.6911,57.5744,57.6731,19067.0
2017-12-14 11:10:00,64.26,64.28,64.16,64.19,20468.0,57.6731,57.6911,57.5834,57.6103,20468.0
2017-12-14 11:20:00,64.18,64.18,64.1,64.1,6682.0,57.6013,57.6013,57.5295,57.5295,6682.0
2017-12-14 11:30:00,64.08,64.15,64.06,64.14,5661.0,57.5116,57.5744,57.4936,57.5654,5661.0
2017-12-14 11:40:00,64.15,64.24,64.13,64.16,39498.0,57.5744,57.6552,57.5565,57.5834,39498.0
2017-12-14 11:50:00,64.18,64.22,64.17,64.18,7710.0,57.6013,57.6372,57.5924,57.6013,7710.0
2017-12-14 12:00:00,64.17,64.19,64.09,64.1,7896.0,57.5924,57.6103,57.5206,57.5295,7896.0
2017-12-14 12:10:00,64.08,64.11,64.05,64.09,9392.0,57.5116,57.5385,57.4847,57.5206,9392.0
2017-12-14 12:20:00,64.09,64.11,64.01,64.01,5606.0,57.5206,57.5385,57.4488,57.4488,5606.0
2017-12-14 12:30:00,64.01,64.11,64.0,64.11,8760.0,57.4488,57.5385,57.4398,57.5385,8760.0
2017-12-14 12:40:00,64.11,64.15,64.11,64.15,5201.0,57.5385,57.5744,57.5385,57.5744,5201.0
2017-12-14 12:50:00,64.16,64.18,64.08,64.09,19043.0,57.5834,57.6013,57.5116,57.5206,19043.0
2017-12-14 13:00:00,64.08,64.13,64.07,64.09,15943.0,57.5116,57.5565,57.5026,57.5206,15943.0
2017-12-14 13:10:00,64.11,64.13,64.07,64.1,7319.0,57.5385,57.5565,57.5026,57.5295,7319.0
2017-12-14 13:20:00,64.11,64.17,64.1,64.15,30434.0,57.5385,57.5924,57.5295,57.5744,30434.0
2017-12-14 13:30:00,64.15,64.22,64.14,64.18,34721.0,57.5744,57.6372,57.5654,57.6013,34721.0
2017-12-14 13:40:00,64.18,64.19,64.16,64.19,3245.0,57.6013,57.6103,57.5834,57.6103,3245.0
2017-12-14 13:50:00,64.19,64.19,64.11,64.15,13154.0,57.6103,57.6103,57.5385,57.5744,13154.0
2017-12-14 14:00:00,64.14,64.14,64.09,64.12,5281.0,57.5654,57.5654,57.5206,57.5475,5281.0
2017-12-14 14:10:00,64.1,64.14,64.1,64.14,13359.0,57.5295,57.5654,57.5295,57.5654,13359.0
2017-12-14 14:20:00,64.14,64.14,63.95,63.95,12742.0,57.5654,57.5654,57.3949,57.3949,12742.0
2017-12-14 14:30:00,63.94,63.99,63.91,63.91,11037.0,57.3859,57.4308,57.359,57.359,11037.0
2017-12-14 14:40:00,63.91,63.93,63.88,63.9,10669.0,57.359,57.377,57.3321,57.35,10669.0
2017-12-14 14:50:00,63.9,63.92,63.85,63.88,17029.0,57.35,57.368,57.3052,57.3321,17029.0
2017-12-14 15:00:00,63.87,63.93,63.85,63.88,37730.0,57.3231,57.377,57.3052,57.3321,37730.0
2017-12-14 15:10:00,63.9,63.92,63.77,63.8,12314.0,57.35,57.368,57.2334,57.2603,12314.0
2017-12-14 15:20:00,63.79,63.81,63.74,63.78,31985.0,57.2513,57.2693,57.2064,57.2423,31985.0
2017-12-14 15:30:00,63.78,63.86,63.77,63.81,35856.0,57.2423,57.3141,57.2334,57.2693,35856.0
2017-12-14 15:40:00,63.81,63.83,63.76,63.78,50735.0,57.2693,57.2872,57.2244,57.2423,50735.0
2017-12-14 15:50:00,63.78,63.78,63.62,63.71,125136.0,57.2423,57.2423,57.0987,57.1795,125136.0
2017-12-15 09:30:00,63.79,63.94,63.56,63.86,232104.0,57.2513,57.3859,57.0449,57.3141,232104.0
2017-12-15 09:40:00,63.91,63.99,63.8,63.94,33613.0,57.359,57.4308,57.2603,57.3859,33613.0
2017-12-15 09:50:00,63.93,64.1,63.92,64.05,31136.0,57.377,57.5295,57.368,57.4847,31136.0
2017-12-15 10:00:00,64.05,64.07,63.88,63.93,72337.0,57.4847,57.5026,57.3321,57.377,72337.0
2017-12-15 10:10:00,63.95,64.2,63.95,64.09,115203.0,57.3949,57.6193,57.3949,57.5206,115203.0
2017-12-15 10:20:00,64.11,64.37,64.03,64.3,137859.0,57.5385,57.7719,57.4667,57.709,137859.0
2017-12-15 10:30:00,64.3,64.34,64.13,64.18,25570.0,57.709,57.7449,57.5565,57.6013,25570.0
2017-12-15 10:40:00,64.15,64.23,64.15,64.17,8304.0,57.5744,57.6462,57.5744,57.5924,8304.0
2017-12-15 10:50:00,64.16,64.17,64.03,64.03,12646.0,57.5834,57.5924,57.4667,57.4667,12646.0
2017-12-15 11:00:00,64.03,64.04,63.85,63.91,20010.0,57.4667,57.4757,57.3052,57.359,20010.0
2017-12-15 11:10:00,63.91,63.94,63.84,63.91,36668.0,57.359,57.3859,57.2962,57.359,36668.0
2017-12-15 11:20:00,63.91,63.99,63.77,63.99,43973.0,57.359,57.4308,57.2334,57.4308,43973.0
2017-12-15 11:30:00,63.99,64.12,63.98,63.99,61370.0,57.4308,57.5475,57.4218,57.4308,61370.0
2017-12-15 11:40:00,63.98,64.01,63.83,63.84,14385.0,57.4218,57.4488,57.2872,57.2962,14385.0
2017-12-15 11:50:00,63.83,63.93,63.81,63.91,32694.0,57.2872,57.377,57.2693,57.359,32694.0
2017-12-15 12:00:00,63.9,63.97,63.84,63.85,21824.0,57.35,57.4129,57.2962,57.3052,21824.0
2017-12-15 12:10:00,63.85,64.05,63.84,64.04,30784.0,57.3052,57.4847,57.2962,57.4757,30784.0
2017-12-15 12:20:00,64.03,64.07,63.98,64.06,16751.0,57.4667,57.5026,57.4218,57.4936,16751.0
2017-12-15 12:30:00,64.05,64.13,64.04,64.04,17227.0,57.4847,57.5565,57.4757,57.4757,17227.0
2017-12-15 12:40:00,64.02,64.02,63.96,63.96,18013.0,57.4577,57.4577,57.4039,57.4039,18013.0
2017-12-15 12:50:00,63.96,63.97,63.88,63.97,23818.0,57.4039,57.4129,57.3321,57.4129,23818.0
2017-12-15 13:00:00,63.99,64.0,63.94,63.96,25459.0,57.4308,57.4398,57.3859,57.4039,25459.0
2017-12-15 13:10:00,63.96,63.96,63.82,63.89,20485.0,57.4039,57.4039,57.2782,57.3411,20485.0
2017-12-15 13:20:00,63.89,63.89,63.73,63.75,25054.0,57.3411,57.3411,57.1975,57.2154,25054.0
2017-12-15 13:30:00,63.75,63.85,63.74,63.82,26790.0,57.2154,57.3052,57.2064,57.2782,26790.0
2017-12-15 13:40:00,63.8,63.86,63.74,63.76,32179.0,57.2603,57.3141,57.2064,57.2244,32179.0
2017-12-15 13:50:00,63.76,63.89,63.73,63.89,39505.0,57.2244,57.3411,57.1975,57.3411,39505.0
2017-12-15 14:00:00,63.89,63.91,63.81,63.83,60301.0,57.3411,57.359,57.2693,57.2872,60301.0
2017-12-15 14:10:00,63.84,63.87,63.79,63.83,51129.0,57.2962,57.3231,57.2513,57.2872,51129.0
2017-12-15 14:20:00,63.83,63.88,63.78,63.79,58305.0,57.2872,57.3321,57.2423,57.2513,58305.0
2017-12-15 14:30:00,63.79,63.79,63.69,63.78,61105.0,57.2513,57.2513,57.1616,57.2423,61105.0
2017-12-15 14:40:00,63.78,63.82,63.7,63.8,57743.0,57.2423,57.2782,57.1705,57.2603,57743.0
2017-12-15 14:50:00,63.8,63.89,63.77,63.82,50435.0,57.2603,57.3411,57.2334,57.2782,50435.0
2017-12-15 15:00:00,63.83,64.07,63.83,64.02,38397.0,57.2872,57.5026,57.2872,57.4577,38397.0
2017-12-15 15:10:00,64.02,64.12,63.99,64.0,74634.0,57.4577,57.5475,57.4308,57.4398,74634.0
2017-12-15 15:20:00,64.0,64.1,63.98,64.04,75284.0,57.4398,57.5295,57.4218,57.4757,75284.0
2017-12-15 15:30:00,64.05,64.16,64.05,64.11,67997.0,57.4847,57.5834,57.4847,57.5385,67997.0
2017-12-15 15:40:00,64.11,64.33,64.0,64.04,125135.0,57.5385,57.736,57.4398,57.4757,125135.0
2017-12-15 15:50:00,64.04,64.06,63.86,63.98,299733.0,57.4757,57.4936,57.3141,57.4218,299733.0
2017-12-18 09:30:00,64.47,64.65,64.33,64.64,44438.0,57.8616,58.0232,57.736,58.0142,44438.0
2017-12-18 09:40:00,64.64,64.7,64.45,64.53,15075.0,58.0142,58.068,57.8437,57.9155,15075.0
2017-12-18 09:50:00,64.56,64.56,64.33,64.37,11163.0,57.9424,57.9424,57.736,57.7719,11163.0
2017-12-18 10:00:00,64.38,64.38,64.16,64.17,22107.0,57.7808,57.7808,57.5834,57.5924,22107.0
2017-12-18 10:10:00,64.13,64.26,64.12,64.26,68104.0,57.5565,57.6731,57.5475,57.6731,68104.0
2017-12-18 10:20:00,64.27,64.39,64.24,64.27,27852.0,57.6821,57.7898,57.6552,57.6821,27852.0
2017-12-18 10:30:00,64.27,64.3,64.16,64.16,14937.0,57.6821,57.709,57.5834,57.5834,14937.0
2017-12-18 10:40:00,64.17,64.27,64.16,64.22,11176.0,57.5924,57.6821,57.5834,57.6372,11176.0
2017-12-18 10:50:00,64.2,64.21,64.11,64.12,4919.0,57.6193,57.6283,57.5385,57.5475,4919.0
2017-12-18 11:00:00,64.1,64.2,64.1,64.16,15865.0,57.5295,57.6193,57.5295,57.5834,15865.0
2017-12-18 11:10:00,64.17,64.17,63.97,63.99,37559.0,57.5924,57.5924,57.4129,57.4308,37559.0
2017-12-18 11:20:00,63.97,64.0,63.96,63.96,13185.0,57.4129,57.4398,57.4039,57.4039,13185.0
2017-12-18 11:30:00,63.95,63.97,63.89,63.94,16260.0,57.3949,57.4129,57.3411,57.3859,16260.0
2017-12-18 11:40:00,63.94,63.95,63.72,63.76,25852.0,57.3859,57.3949,57.1885,57.2244,25852.0
2017-12-18 11:50:00,63.76,63.85,63.76,63.76,28533.0,57.2244,57.3052,57.2244,57.2244,28533.0
2017-12-18 12:00:00,63.76,63.77,63.66,63.67,15420.0,57.2244,57.2334,57.1346,57.1436,15420.0
2017-12-18 12:10:00,63.67,63.88,63.66,63.88,14568.0,57.1436,57.3321,57.1346,57.3321,14568.0
2017-12-18 12:20:00,63.89,63.92,63.86,63.89,13585.0,57.3411,57.368,57.3141,57.3411,13585.0
2017-12-18 12:30:00,63.91,63.98,63.91,63.91,9626.0,57.359,57.4218,57.359,57.359,9626.0
2017-12-18 12:40:00,63.92,63.94,63.85,63.85,6348.0,57.368,57.3859,57.3052,57.3052,6348.0
2017-12-18 12:50:00,63.85,63.85,63.79,63.82,10371.0,57.3052,57.3052,57.2513,57.2782,10371.0
2017-12-18 13:00:00,63.83,63.83,63.75,63.78,11334.0,57.2872,57.2872,57.2154,57.2423,11334.0
2017-12-18 13:10:00,63.79,63.93,63.78,63.81,35174.0,57.2513,57.377,57.2423,57.2693,35174.0
2017-12-18 13:20:00,63.81,63.88,63.77,63.82,42020.0,57.2693,57.3321,57.2334,57.2782,42020.0
2017-12-18 13:30:00,63.82,63.83,63.67,63.71,41992.0,57.2782,57.2872,57.1436,57.1795,41992.0
2017-12-18 13:40:00,63.71,63.84,63.68,63.84,33109.0,57.1795,57.2962,57.1526,57.2962,33109.0
2017-12-18 13:50:00,63.83,63.92,63.81,63.89,40039.0,57.2872,57.368,57.2693,57.3411,40039.0
2017-12-18 14:00:00,63.89,63.94,63.87,63.89,25619.0,57.3411,57.3859,57.3231,57.3411,25619.0
2017-12-18 14:10:00,63.9,63.9,63.82,63.87,10471.0,57.35,57.35,57.2782,57.3231,10471.0
2017-12-18 14:20:00,63.86,63.87,63.81,63.83,11400.0,57.3141,57.3231,57.2693,57.2872,11400.0
2017-12-18 14:30:00,63.84,63.87,63.82,63.87,9796.0,57.2962,57.3231,57.2782,57.3231,9796.0
2017-12-18 14:40:00,63.86,63.86,63.79,63.82,11950.0,57.3141,57.3141,57.2513,57.2782,11950.0
2017-12-18 14:50:00,63.82,63.91,63.82,63.9,15596.0,57.2782,57.359,57.2782,57.35,15596.0
2017-12-18 15:00:00,63.89,63.91,63.84,63.88,10948.0,57.3411,57.359,57.2962,57.3321,10948.0
2017-12-18 15:10:00,63.86,63.89,63.85,63.87,16753.0,57.3141,57.3411,57.3052,57.3231,16753.0
2017-12-18 15:20:00,63.87,63.97,63.86,63.93,67251.0,57.3231,57.4129,57.3141,57.377,67251.0
2017-12-18 15:30:00,63.92,63.93,63.74,63.8,34488.0,57.368,57.377,57.2064,57.2603,34488.0
2017-12-18 15:40:00,63.8,63.84,63.75,63.79,36844.0,57.2603,57.2962,57.2154,57.2513,36844.0
2017-12-18 15:50:00,63.79,63.86,63.76,63.86,73117.0,57.2513,57.3141,57.2244,57.3141,73117.0
2017-12-19 09:30:00,64.36,64.36,64.2,64.29,30312.0,57.7629,57.7629,57.6193,57.7001,30312.0
2017-12-19 09:40:00,64.28,64.28,63.95,63.95,6728.0,57.6911,57.6911,57.3949,57.3949,6728.0
2017-12-19 09:50:00,63.95,64.08,63.89,63.98,12595.0,57.3949,57.5116,57.3411,57.4218,12595.0
2017-12-19 10:00:00,64.03,64.21,64.03,64.08,5615.0,57.4667,57.6283,57.4667,57.5116,5615.0
2017-12-19 10:10:00,64.09,64.17,64.07,64.17,5600.0,57.5206,57.5924,57.5026,57.5924,5600.0
2017-12-19 10:20:00,64.18,64.21,64.12,64.17,7297.0,57.6013,57.6283,57.5475,57.5924,7297.0
2017-12-19 10:30:00,64.16,64.31,64.15,64.31,14794.0,57.5834,57.718,57.5744,57.718,14794.0
2017-12-19 10:40:00,64.3,64.37,64.29,64.33,11464.0,57.709,57.7719,57.7001,57.736,11464.0
2017-12-19 10:50:00,64.31,64.43,64.31,64.43,9525.0,57.718,57.8257,57.718,57.8257,9525.0
2017-12-19 11:00:00,64.37,64.46,64.35,64.45,5810.0,57.7719,57.8526,57.7539,57.8437,5810.0
2017-12-19 11:10:00,64.44,64.44,64.33,64.33,5258.0,57.8347,57.8347,57.736,57.736,5258.0
2017-12-19 11:20:00,64.31,64.33,64.22,64.24,84830.0,57.718,57.736,57.6372,57.6552,84830.0
2017-12-19 11:30:00,64.24,64.32,64.22,64.3,6474.0,57.6552,57.727,57.6372,57.709,6474.0
2017-12-19 11:40:00,64.29,64.38,64.29,64.34,5869.0,57.7001,57.7808,57.7001,57.7449,5869.0
2017-12-19 11:50:00,64.32,64.33,64.28,64.33,8922.0,57.727,57.736,57.6911,57.736,8922.0
2017-12-19 12:00:00,64.32,64.41,64.3,64.4,9815.0,57.727,57.8078,57.709,57.7988,9815.0
2017-12-19 12:10:00,64.39,64.46,64.38,64.45,14026.0,57.7898,57.8526,57.7808,57.8437,14026.0
2017-12-19 12:20:00,64.44,64.51,64.37,64.5,30541.0,57.8347,57.8975,57.7719,57.8885,30541.0
2017-12-19 12:30:00,64.49,64.5,64.39,64.41,19179.0,57.8796,57.8885,57.7898,57.8078,19179.0
2017-12-19 12:40:00,64.42,64.48,64.38,64.48,8360.0,57.8167,57.8706,57.7808,57.8706,8360.0
2017-12-19 12:50:00,64.48,64.66,64.48,64.66,15002.0,57.8706,58.0321,57.8706,58.0321,15002.0
2017-12-19 13:00:00,64.64,64.87,64.64,64.79,15207.0,58.0142,58.2206,58.0142,58.1488,15207.0
2017-12-19 13:10:00,64.76,64.76,64.7,64.73,11218.0,58.1219,58.1219,58.068,58.095,11218.0
2017-12-19 13:20:00,64.71,64.71,64.64,64.68,9639.0,58.077,58.077,58.0142,58.0501,9639.0
2017-12-19 13:30:00,64.64,64.68,64.61,64.68,7893.0,58.0142,58.0501,57.9873,58.0501,7893.0
2017-12-19 13:40:00,64.69,64.75,64.66,64.7,20873.0,58.0591,58.1129,58.0321,58.068,20873.0
2017-12-19 13:50:00,64.69,64.73,64.64,64.64,16655.0,58.0591,58.095,58.0142,58.0142,16655.0
2017-12-19 14:00:00,64.63,64.63,64.59,64.59,17358.0,58.0052,58.0052,57.9693,57.9693,17358.0
2017-12-19 14:10:00,64.59,64.63,64.57,64.6,18016.0,57.9693,58.0052,57.9514,57.9783,18016.0
2017-12-19 14:20:00,64.61,64.7,64.57,64.68,21492.0,57.9873,58.068,57.9514,58.0501,21492.0
2017-12-19 14:30:00,64.68,64.71,64.61,64.65,24434.0,58.0501,58.077,57.9873,58.0232,24434.0
2017-12-19 14:40:00,64.65,64.7,64.63,64.7,16199.0,58.0232,58.068,58.0052,58.068,16199.0
2017-12-19 14:50:00,64.7,64.74,64.64,64.73,48767.0,58.068,58.1039,58.0142,58.095,48767.0
2017-12-19 15:00:00,64.72,64.73,64.6,64.67,52809.0,58.086,58.095,57.9783,58.0411,52809.0
2017-12-19 15:10:00,64.67,64.72,64.62,64.72,44223.0,58.0411,58.086,57.9962,58.086,44223.0
2017-12-19 15:20:00,64.72,64.74,64.67,64.69,23207.0,58.086,58.1039,58.0411,58.0591,23207.0
2017-12-19 15:30:00,64.7,64.7,64.63,64.63,36002.0,58.068,58.068,58.0052,58.0052,36002.0
2017-12-19 15:40:00,64.64,64.64,64.48,64.5,64675.0,58.0142,58.0142,57.8706,57.8885,64675.0
2017-12-19 15:50:00,64.5,64.53,64.37,64.4,144081.0,57.8885,57.9155,57.7719,57.7988,144081.0
2017-12-20 09:30:00,64.68,64.76,64.45,64.45,15247.0,58.0501,58.1219,57.8437,57.8437,15247.0
2017-12-20 09:40:00,64.47,64.5,64.3,64.35,22957.0,57.8616,57.8885,57.709,57.7539,22957.0
2017-12-20 09:50:00,64.39,64.52,64.36,64.52,4470.0,57.7898,57.9065,57.7629,57.9065,4470.0
2017-12-20 10:00:00,64.56,64.66,64.55,64.56,5585.0,57.9424,58.0321,57.9334,57.9424,5585.0
2017-12-20 10:10:00,64.58,64.59,64.45,64.45,7382.0,57.9603,57.9693,57.8437,57.8437,7382.0
2017-12-20 10:20:00,64.45,64.52,64.4,64.51,7020.0,57.8437,57.9065,57.7988,57.8975,7020.0
2017-12-20 10:30:00,64.51,64.58,64.47,64.47,6051.0,57.8975,57.9603,57.8616,57.8616,6051.0
2017-12-20 10:40:00,64.5,64.52,64.42,64.48,5490.0,57.8885,57.9065,57.8167,57.8706,5490.0
2017-12-20 10:50:00,64.42,64.49,64.42,64.49,5570.0,57.8167,57.8796,57.8167,57.8796,5570.0
2017-12-20 11:00:00,64.49,64.51,64.46,64.49,8057.0,57.8796,57.8975,57.8526,57.8796,8057.0
2017-12-20 11:10:00,64.5,64.6,64.47,64.6,9289.0,57.8885,57.9783,57.8616,57.9783,9289.0
2017-12-20 11:20:00,64.6,64.6,64.51,64.58,13388.0,57.9783,57.9783,57.8975,57.9603,13388.0
2017-12-20 11:30:00,64.59,64.6,64.54,64.54,8098.0,57.9693,57.9783,57.9244,57.9244,8098.0
2017-12-20 11:40:00,64.54,64.54,64.47,64.48,2790.0,57.9244,57.9244,57.8616,57.8706,2790.0
2017-12-20 11:50:00,64.48,64.49,64.36,64.36,6876.0,57.8706,57.8796,57.7629,57.7629,6876.0
2017-12-20 12:00:00,64.38,64.4,64.36,64.4,2906.0,57.7808,57.7988,57.7629,57.7988,2906.0
2017-12-20 12:10:00,64.36,64.42,64.34,64.38,4500.0,57.7629,57.8167,57.7449,57.7808,4500.0
2017-12-20 12:20:00,64.38,64.41,64.35,64.35,4460.0,57.7808,57.8078,57.7539,57.7539,4460.0
2017-12-20 12:30:00,64.34,64.37,64.32,64.33,4494.0,57.7449,57.7719,57.727,57.736,4494.0
2017-12-20 12:40:00,64.33,64.43,64.32,64.43,4964.0,57.736,57.8257,57.727,57.8257,4964.0
2017-12-20 12:50:00,64.43,64.51,64.41,64.51,6017.0,57.8257,57.8975,57.8078,57.8975,6017.0
2017-12-20 13:00:00,64.51,64.51,64.46,64.47,5381.0,57.8975,57.8975,57.8526,57.8616,5381.0
2017-12-20 13:10:00,64.47,64.53,64.45,64.45,6738.0,57.8616,57.9155,57.8437,57.8437,6738.0
2017-12-20 13:20:00,64.45,64.49,64.45,64.45,3276.0,57.8437,57.8796,57.8437,57.8437,3276.0
2017-12-20 13:30:00,64.47,64.52,64.45,64.45,7367.0,57.8616,57.9065,57.8437,57.8437,7367.0
2017-12-20 13:40:00,64.46,64.47,64.41,64.45,6416.0,57.8526,57.8616,57.8078,57.8437,6416.0
2017-12-20 13:50:00,64.44,64.46,64.39,64.4,5422.0,57.8347,57.8526,57.7898,57.7988,5422.0
2017-12-20 14:00:00,64.4,64.41,64.33,64.34,5545.0,57.7988,57.8078,57.736,57.7449,5545.0
2017-12-20 14:10:00,64.34,64.4,64.33,64.4,8444.0,57.7449,57.7988,57.736,57.7988,8444.0
2017-12-20 14:20:00,64.4,64.44,64.38,64.4,10159.0,57.7988,57.8347,57.7808,57.7988,10159.0
2017-12-20 14:30:00,64.4,64.42,64.39,64.41,5356.0,57.7988,57.8167,57.7898,57.8078,5356.0
2017-12-20 14:40:00,64.4,64.4,64.3,64.31,8859.0,57.7988,57.7988,57.709,57.718,8859.0
2017-12-20 14:50:00,64.32,64.34,64.29,64.32,9867.0,57.727,57.7449,57.7001,57.727,9867.0
2017-12-20 15:00:00,64.32,64.37,64.31,64.34,7063.0,57.727,57.7719,57.718,57.7449,7063.0
2017-12-20 15:10:00,64.34,64.38,64.33,64.37,16357.0,57.7449,57.7808,57.736,57.7719,16357.0
2017-12-20 15:20:00,64.37,64.37,64.3,64.31,10742.0,57.7719,57.7719,57.709,57.718,10742.0
2017-12-20 15:30:00,64.31,64.33,64.26,64.29,18713.0,57.718,57.736,57.6731,57.7001,18713.0
2017-12-20 15:40:00,64.29,64.31,64.26,64.27,34410.0,57.7001,57.718,57.6731,57.6821,34410.0
2017-12-20 15:50:00,64.27,64.28,64.18,64.2,59313.0,57.6821,57.6911,57.6013,57.6193,59313.0
2017-12-21 09:30:00,64.4,64.4,64.1,64.16,32208.0,57.7988,57.7988,57.5295,57.5834,32208.0
2017-12-21 09:40:00,64.16,64.24,64.0,64.05,21912.0,57.5834,57.6552,57.4398,57.4847,21912.0
2017-12-21 09:50:00,64.07,64.1,63.64,63.68,30375.0,57.5026,57.5295,57.1167,57.1526,30375.0
2017-12-21 10:00:00,63.69,63.91,63.68,63.88,18717.0,57.1616,57.359,57.1526,57.3321,18717.0
2017-12-21 10:10:00,63.88,63.89,63.75,63.77,7590.0,57.3321,57.3411,57.2154,57.2334,7590.0
2017-12-21 10:20:00,63.77,63.77,63.68,63.74,9477.0,57.2334,57.2334,57.1526,57.2064,9477.0
2017-12-21 10:30:00,63.72,63.87,63.71,63.84,7160.0,57.1885,57.3231,57.1795,57.2962,7160.0
2017-12-21 10:40:00,63.82,63.83,63.65,63.69,7560.0,57.2782,57.2872,57.1257,57.1616,7560.0
2017-12-21 10:50:00,63.68,63.68,63.57,63.61,7269.0,57.1526,57.1526,57.0539,57.0898,7269.0
2017-12-21 11:00:00,63.61,63.62,63.44,63.48,16343.0,57.0898,57.0987,56.9372,56.9731,16343.0
2017-12-21 11:10:00,63.48,63.57,63.45,63.55,13220.0,56.9731,57.0539,56.9462,57.0359,13220.0
2017-12-21 11:20:00,63.56,63.58,63.42,63.49,12387.0,57.0449,57.0628,56.9192,56.9821,12387.0
2017-12-21 11:30:00,63.48,63.57,63.47,63.55,9537.0,56.9731,57.0539,56.9641,57.0359,9537.0
2017-12-21 11:40:00,63.53,63.55,63.45,63.47,8404.0,57.018,57.0359,56.9462,56.9641,8404.0
2017-12-21 11:50:00,63.44,63.45,63.36,63.42,13146.0,56.9372,56.9462,56.8654,56.9192,13146.0
2017-12-21 12:00:00,63.42,63.52,63.42,63.47,7498.0,56.9192,57.009,56.9192,56.9641,7498.0
2017-12-21 12:10:00,63.47,63.49,63.43,63.48,6512.0,56.9641,56.9821,56.9282,56.9731,6512.0
2017-12-21 12:20:00,63.48,63.54,63.48,63.49,8772.0,56.9731,57.0269,56.9731,56.9821,8772.0
2017-12-21 12:30:00,63.49,63.49,63.4,63.41,16022.0,56.9821,56.9821,56.9013,56.9103,16022.0
2017-12-21 12:40:00,63.42,63.42,63.28,63.31,19916.0,56.9192,56.9192,56.7936,56.8205,19916.0
2017-12-21 12:50:00,63.31,63.34,63.28,63.32,6810.0,56.8205,56.8474,56.7936,56.8295,6810.0
2017-12-21 13:00:00,63.33,63.4,63.32,63.37,4688.0,56.8385,56.9013,56.8295,56.8744,4688.0
2017-12-21 13:10:00,63.39,63.39,63.33,63.38,9076.0,56.8923,56.8923,56.8385,56.8833,9076.0
2017-12-21 13:20:00,63.38,63.38,63.32,63.32,8396.0,56.8833,56.8833,56.8295,56.8295,8396.0
2017-12-21 13:30:00,63.33,63.33,63.29,63.32,9798.0,56.8385,56.8385,56.8026,56.8295,9798.0
2017-12-21 13:40:00,63.33,63.33,63.28,63.29,9356.0,56.8385,56.8385,56.7936,56.8026,9356.0
2017-12-21 13:50:00,63.3,63.34,63.29,63.31,8744.0,56.8115,56.8474,56.8026,56.8205,8744.0
2017-12-21 14:00:00,63.32,63.32,63.28,63.32,11428.0,56.8295,56.8295,56.7936,56.8295,11428.0
2017-12-21 14:10:00,63.33,63.42,63.32,63.41,9775.0,56.8385,56.9192,56.8295,56.9103,9775.0
2017-12-21 14:20:00,63.41,63.42,63.36,63.38,10214.0,56.9103,56.9192,56.8654,56.8833,10214.0
2017-12-21 14:30:00,63.38,63.38,63.27,63.3,16704.0,56.8833,56.8833,56.7846,56.8115,16704.0
2017-12-21 14:40:00,63.3,63.3,63.26,63.27,11483.0,56.8115,56.8115,56.7756,56.7846,11483.0
2017-12-21 14:50:00,63.29,63.3,63.23,63.23,14946.0,56.8026,56.8115,56.7487,56.7487,14946.0
2017-12-21 15:00:00,63.22,63.23,63.16,63.19,24213.0,56.7397,56.7487,56.6859,56.7128,24213.0
2017-12-21 15:10:00,63.19,63.19,63.09,63.16,28795.0,56.7128,56.7128,56.6231,56.6859,28795.0
2017-12-21 15:20:00,63.16,63.2,63.12,63.18,20475.0,56.6859,56.7218,56.65,56.7038,20475.0
2017-12-21 15:30:00,63.18,63.18,63.06,63.1,27607.0,56.7038,56.7038,56.5961,56.632,27607.0
2017-12-21 15:40:00,63.11,63.11,63.03,63.03,43208.0,56.641,56.641,56.5692,56.5692,43208.0
2017-12-21 15:50:00,63.03,63.05,62.95,62.99,118917.0,56.5692,56.5872,56.4974,56.5333,118917.0
2017-12-22 09:30:00,62.83,63.01,62.77,62.95,29655.0,56.3897,56.5513,56.3359,56.4974,29655.0
2017-12-22 09:40:00,63.0,63.02,62.79,62.84,12010.0,56.5423,56.5602,56.3538,56.3987,12010.0
2017-12-22 09:50:00,62.88,62.88,62.55,62.74,26013.0,56.4346,56.4346,56.1384,56.3089,26013.0
2017-12-22 10:00:00,62.76,62.86,62.7,62.77,19092.0,56.3269,56.4166,56.273,56.3359,19092.0
2017-12-22 10:10:00,62.76,62.76,62.49,62.5,17113.0,56.3269,56.3269,56.0846,56.0936,17113.0
2017-12-22 10:20:00,62.5,62.67,62.47,62.48,23428.0,56.0936,56.2461,56.0666,56.0756,23428.0
2017-12-22 10:30:00,62.49,62.64,62.48,62.6,11146.0,56.0846,56.2192,56.0756,56.1833,11146.0
2017-12-22 10:40:00,62.61,62.64,62.57,62.57,10439.0,56.1923,56.2192,56.1564,56.1564,10439.0
2017-12-22 10:50:00,62.57,62.62,62.52,62.54,9289.0,56.1564,56.2013,56.1115,56.1295,9289.0
2017-12-22 11:00:00,62.55,62.57,62.42,62.5,11325.0,56.1384,56.1564,56.0218,56.0936,11325.0
2017-12-22 11:10:00,62.49,62.57,62.47,62.47,10214.0,56.0846,56.1564,56.0666,56.0666,10214.0
2017-12-22 11:20:00,62.45,62.6,62.44,62.47,19566.0,56.0487,56.1833,56.0397,56.0666,19566.0
2017-12-22 11:30:00,62.48,62.52,62.4,62.47,8750.0,56.0756,56.1115,56.0038,56.0666,8750.0
2017-12-22 11:40:00,62.48,62.57,62.47,62.54,9757.0,56.0756,56.1564,56.0666,56.1295,9757.0
2017-12-22 11:50:00,62.55,62.64,62.54,62.62,9939.0,56.1384,56.2192,56.1295,56.2013,9939.0
2017-12-22 12:00:00,62.64,62.69,62.62,62.65,9013.0,56.2192,56.2641,56.2013,56.2282,9013.0
2017-12-22 12:10:00,62.65,62.69,62.61,62.67,8648.0,56.2282,56.2641,56.1923,56.2461,8648.0
2017-12-22 12:20:00,62.68,62.71,62.66,62.69,12367.0,56.2551,56.282,56.2371,56.2641,12367.0
2017-12-22 12:30:00,62.67,62.72,62.66,62.72,14159.0,56.2461,56.291,56.2371,56.291,14159.0
2017-12-22 12:40:00,62.72,62.73,62.7,62.72,6699.0,56.291,56.3,56.273,56.291,6699.0
2017-12-22 12:50:00,62.72,62.74,62.69,62.7,7197.0,56.291,56.3089,56.2641,56.273,7197.0
2017-12-22 13:00:00,62.7,62.76,62.69,62.74,10320.0,56.273,56.3269,56.2641,56.3089,10320.0
2017-12-22 13:10:00,62.73,62.77,62.71,62.76,21882.0,56.3,56.3359,56.282,56.3269,21882.0
2017-12-22 13:20:00,62.77,62.82,62.75,62.8,20199.0,56.3359,56.3807,56.3179,56.3628,20199.0
2017-12-22 13:30:00,62.8,62.88,62.76,62.87,38547.0,56.3628,56.4346,56.3269,56.4256,38547.0
2017-12-22 13:40:00,62.86,62.9,62.82,62.85,8394.0,56.4166,56.4525,56.3807,56.4077,8394.0
2017-12-22 13:50:00,62.86,62.93,62.85,62.91,7364.0,56.4166,56.4795,56.4077,56.4615,7364.0
2017-12-22 14:00:00,62.89,62.89,62.77,62.77,14028.0,56.4436,56.4436,56.3359,56.3359,14028.0
2017-12-22 14:10:00,62.76,62.79,62.74,62.74,45529.0,56.3269,56.3538,56.3089,56.3089,45529.0
2017-12-22 14:20:00,62.74,62.75,62.66,62.67,18359.0,56.3089,56.3179,56.2371,56.2461,18359.0
2017-12-22 14:30:00,62.67,62.68,62.63,62.63,11198.0,56.2461,56.2551,56.2102,56.2102,11198.0
2017-12-22 14:40:00,62.64,62.7,62.6,62.66,15226.0,56.2192,56.273,56.1833,56.2371,15226.0
2017-12-22 14:50:00,62.68,62.71,62.67,62.69,10711.0,56.2551,56.282,56.2461,56.2641,10711.0
2017-12-22 15:00:00,62.69,62.69,62.6,62.62,14639.0,56.2641,56.2641,56.1833,56.2013,14639.0
2017-12-22 15:10:00,62.63,62.64,62.6,62.61,13133.0,56.2102,56.2192,56.1833,56.1923,13133.0
2017-12-22 15:20:00,62.6,62.61,62.56,62.57,18846.0,56.1833,56.1923,56.1474,56.1564,18846.0
2017-12-22 15:30:00,62.57,62.68,62.57,62.68,22727.0,56.1564,56.2551,56.1564,56.2551,22727.0
2017-12-22 15:40:00,62.68,62.7,62.66,62.67,33179.0,56.2551,56.273,56.2371,56.2461,33179.0
2017-12-22 15:50:00,62.66,62.67,62.58,62.61,75688.0,56.2371,56.2461,56.1654,56.1923,75688.0
2017-12-26 09:30:00,62.88,63.11,62.76,63.02,12806.0,56.4346,56.641,56.3269,56.5602,12806.0
2017-12-26 09:40:00,63.02,63.24,63.01,63.16,8039.0,56.5602,56.7577,56.5513,56.6859,8039.0
2017-12-26 09:50:00,63.16,63.2,63.13,63.18,3300.0,56.6859,56.7218,56.659,56.7038,3300.0
2017-12-26 10:00:00,63.16,63.18,63.13,63.17,4094.0,56.6859,56.7038,56.659,56.6949,4094.0
2017-12-26 10:10:00,63.14,63.23,63.11,63.21,4500.0,56.6679,56.7487,56.641,56.7308,4500.0
2017-12-26 10:20:00,63.19,63.19,63.08,63.1,5166.0,56.7128,56.7128,56.6141,56.632,5166.0
2017-12-26 10:30:00,63.13,63.15,63.04,63.04,3662.0,56.659,56.6769,56.5782,56.5782,3662.0
2017-12-26 10:40:00,63.06,63.09,63.04,63.04,3687.0,56.5961,56.6231,56.5782,56.5782,3687.0
2017-12-26 10:50:00,63.0,63.01,62.92,62.92,4574.0,56.5423,56.5513,56.4705,56.4705,4574.0
2017-12-26 11:00:00,62.92,62.97,62.91,62.91,3152.0,56.4705,56.5154,56.4615,56.4615,3152.0
2017-12-26 11:10:00,62.9,62.94,62.84,62.86,10220.0,56.4525,56.4884,56.3987,56.4166,10220.0
2017-12-26 11:20:00,62.85,62.97,62.84,62.97,2646.0,56.4077,56.5154,56.3987,56.5154,2646.0
2017-12-26 11:30:00,62.95,62.99,62.94,62.97,4260.0,56.4974,56.5333,56.4884,56.5154,4260.0
2017-12-26 11:40:00,62.94,62.97,62.91,62.91,1500.0,56.4884,56.5154,56.4615,56.4615,1500.0
2017-12-26 11:50:00,62.93,62.93,62.84,62.93,3464.0,56.4795,56.4795,56.3987,56.4795,3464.0
2017-12-26 12:00:00,62.93,62.97,62.92,62.97,1940.0,56.4795,56.5154,56.4705,56.5154,1940.0
2017-12-26 12:10:00,62.96,62.97,62.88,62.88,3100.0,56.5064,56.5154,56.4346,56.4346,3100.0
2017-12-26 12:20:00,62.87,62.93,62.87,62.91,4232.0,56.4256,56.4795,56.4256,56.4615,4232.0
2017-12-26 12:30:00,62.92,62.93,62.83,62.83,5608.0,56.4705,56.4795,56.3897,56.3897,5608.0
2017-12-26 12:40:00,62.8,62.84,62.77,62.79,4367.0,56.3628,56.3987,56.3359,56.3538,4367.0
2017-12-26 12:50:00,62.79,62.79,62.74,62.75,1961.0,56.3538,56.3538,56.3089,56.3179,1961.0
2017-12-26 13:00:00,62.76,62.8,62.75,62.79,4242.0,56.3269,56.3628,56.3179,56.3538,4242.0
2017-12-26 13:10:00,62.78,62.78,62.74,62.76,3458.0,56.3448,56.3448,56.3089,56.3269,3458.0
2017-12-26 13:20:00,62.75,62.8,62.75,62.77,3276.0,56.3179,56.3628,56.3179,56.3359,3276.0
2017-12-26 13:30:00,62.79,62.84,62.79,62.83,2400.0,56.3538,56.3987,56.3538,56.3897,2400.0
2017-12-26 13:40:00,62.81,62.84,62.81,62.84,2439.0,56.3718,56.3987,56.3718,56.3987,2439.0
2017-12-26 13:50:00,62.84,62.86,62.83,62.85,3429.0,56.3987,56.4166,56.3897,56.4077,3429.0
2017-12-26 14:00:00,62.87,62.9,62.85,62.85,3092.0,56.4256,56.4525,56.4077,56.4077,3092.0
2017-12-26 14:10:00,62.86,62.88,62.85,62.85,2000.0,56.4166,56.4346,56.4077,56.4077,2000.0
2017-12-26 14:20:00,62.87,62.87,62.83,62.86,3583.0,56.4256,56.4256,56.3897,56.4166,3583.0
2017-12-26 14:30:00,62.86,62.91,62.86,62.87,2928.0,56.4166,56.4615,56.4166,56.4256,2928.0
2017-12-26 14:40:00,62.88,62.88,62.85,62.86,3705.0,56.4346,56.4346,56.4077,56.4166,3705.0
2017-12-26 14:50:00,62.85,62.87,62.82,62.83,5445.0,56.4077,56.4256,56.3807,56.3897,5445.0
2017-12-26 15:00:00,62.84,62.86,62.83,62.84,5420.0,56.3987,56.4166,56.3897,56.3987,5420.0
2017-12-26 15:10:00,62.85,62.85,62.81,62.83,9398.0,56.4077,56.4077,56.3718,56.3897,9398.0
2017-12-26 15:20:00,62.83,62.84,62.81,62.83,6823.0,56.3897,56.3987,56.3718,56.3897,6823.0
2017-12-26 15:30:00,62.82,62.85,62.79,62.85,12342.0,56.3807,56.4077,56.3538,56.4077,12342.0
2017-12-26 15:40:00,62.85,62.87,62.83,62.87,12237.0,56.4077,56.4256,56.3897,56.4256,12237.0
2017-12-26 15:50:00,62.88,62.9,62.86,62.9,43290.0,56.4346,56.4525,56.4166,56.4525,43290.0
2017-12-27 09:30:00,62.91,63.15,62.67,63.01,16374.0,56.4615,56.6769,56.2461,56.5513,16374.0
2017-12-27 09:40:00,62.99,63.04,62.88,62.96,14074.0,56.5333,56.5782,56.4346,56.5064,14074.0
2017-12-27 09:50:00,62.96,63.05,62.95,63.04,2830.0,56.5064,56.5872,56.4974,56.5782,2830.0
2017-12-27 10:00:00,63.03,63.16,63.03,63.16,3763.0,56.5692,56.6859,56.5692,56.6859,3763.0
2017-12-27 10:10:00,63.16,63.22,63.09,63.17,7254.0,56.6859,56.7397,56.6231,56.6949,7254.0
2017-12-27 10:20:00,63.16,63.22,63.15,63.18,3385.0,56.6859,56.7397,56.6769,56.7038,3385.0
2017-12-27 10:30:00,63.17,63.24,63.14,63.14,2688.0,56.6949,56.7577,56.6679,56.6679,2688.0
2017-12-27 10:40:00,63.14,63.21,63.13,63.21,3730.0,56.6679,56.7308,56.659,56.7308,3730.0
2017-12-27 10:50:00,63.23,63.26,63.2,63.26,3415.0,56.7487,56.7756,56.7218,56.7756,3415.0
2017-12-27 11:00:00,63.26,63.26,63.19,63.21,3364.0,56.7756,56.7756,56.7128,56.7308,3364.0
2017-12-27 11:10:00,63.16,63.23,63.16,63.16,4849.0,56.6859,56.7487,56.6859,56.6859,4849.0
2017-12-27 11:20:00,63.18,63.24,63.18,63.23,3819.0,56.7038,56.7577,56.7038,56.7487,3819.0
2017-12-27 11:30:00,63.23,63.31,63.22,63.24,3100.0,56.7487,56.8205,56.7397,56.7577,3100.0
2017-12-27 11:40:00,63.26,63.27,63.18,63.2,3461.0,56.7756,56.7846,56.7038,56.7218,3461.0
2017-12-27 11:50:00,63.2,63.28,63.19,63.26,3311.0,56.7218,56.7936,56.7128,56.7756,3311.0
2017-12-27 12:00:00,63.26,63.28,63.15,63.18,3600.0,56.7756,56.7936,56.6769,56.7038,3600.0
2017-12-27 12:10:00,63.17,63.19,63.16,63.17,3260.0,56.6949,56.7128,56.6859,56.6949,3260.0
2017-12-27 12:20:00,63.16,63.21,63.16,63.18,5957.0,56.6859,56.7308,56.6859,56.7038,5957.0
2017-12-27 12:30:00,63.2,63.24,63.15,63.15,5390.0,56.7218,56.7577,56.6769,56.6769,5390.0
2017-12-27 12:40:00,63.17,63.18,63.17,63.18,950.0,56.6949,56.7038,56.6949,56.7038,950.0
2017-12-27 12:50:00,63.18,63.19,63.13,63.14,3449.0,56.7038,56.7128,56.659,56.6679,3449.0
2017-12-27 13:00:00,63.1,63.19,63.1,63.19,3354.0,56.632,56.7128,56.632,56.7128,3354.0
2017-12-27 13:10:00,63.2,63.2,63.15,63.15,2350.0,56.7218,56.7218,56.6769,56.6769,2350.0
2017-12-27 13:20:00,63.16,63.18,63.15,63.15,1900.0,56.6859,56.7038,56.6769,56.6769,1900.0
2017-12-27 13:30:00,63.13,63.14,63.09,63.13,5233.0,56.659,56.6679,56.6231,56.659,5233.0
2017-12-27 13:40:00,63.13,63.16,63.11,63.15,3400.0,56.659,56.6859,56.641,56.6769,3400.0
2017-12-27 13:50:00,63.15,63.21,63.15,63.19,7434.0,56.6769,56.7308,56.6769,56.7128,7434.0
2017-12-27 14:00:00,63.2,63.21,63.18,63.19,1709.0,56.7218,56.7308,56.7038,56.7128,1709.0
2017-12-27 14:10:00,63.19,63.2,63.14,63.17,3299.0,56.7128,56.7218,56.6679,56.6949,3299.0
2017-12-27 14:20:00,63.15,63.15,63.09,63.09,4231.0,56.6769,56.6769,56.6231,56.6231,4231.0
2017-12-27 14:30:00,63.1,63.1,63.07,63.1,1933.0,56.632,56.632,56.6051,56.632,1933.0
2017-12-27 14:40:00,63.08,63.09,63.05,63.09,2006.0,56.6141,56.6231,56.5872,56.6231,2006.0
2017-12-27 14:50:00,63.07,63.1,63.04,63.05,4024.0,56.6051,56.632,56.5782,56.5872,4024.0
2017-12-27 15:00:00,63.03,63.1,63.03,63.06,3000.0,56.5692,56.632,56.5692,56.5961,3000.0
2017-12-27 15:10:00,63.07,63.12,63.05,63.11,13136.0,56.6051,56.65,56.5872,56.641,13136.0
2017-12-27 15:20:00,63.11,63.14,63.11,63.13,6947.0,56.641,56.6679,56.641,56.659,6947.0
2017-12-27 15:30:00,63.13,63.15,63.11,63.12,8674.0,56.659,56.6769,56.641,56.65,8674.0
2017-12-27 15:40:00,63.11,63.13,63.09,63.11,10771.0,56.641,56.659,56.6231,56.641,10771.0
2017-12-27 15:50:00,63.12,63.22,63.12,63.21,66315.0,56.65,56.7397,56.65,56.7308,66315.0
2017-12-28 09:30:00,63.49,63.49,63.07,63.1,13386.0,56.9821,56.9821,56.6051,56.632,13386.0
2017-12-28 09:40:00,63.1,63.21,63.02,63.06,4439.0,56.632,56.7308,56.5602,56.5961,4439.0
2017-12-28 09:50:00,63.08,63.24,63.01,63.16,13440.0,56.6141,56.7577,56.5513,56.6859,13440.0
2017-12-28 10:00:00,63.19,63.19,63.07,63.11,4220.0,56.7128,56.7128,56.6051,56.641,4220.0
2017-12-28 10:10:00,63.1,63.16,63.06,63.09,4548.0,56.632,56.6859,56.5961,56.6231,4548.0
2017-12-28 10:20:00,63.1,63.21,63.1,63.14,4228.0,56.632,56.7308,56.632,56.6679,4228.0
2017-12-28 10:30:00,63.14,63.14,63.03,63.07,19699.0,56.6679,56.6679,56.5692,56.6051,19699.0
2017-12-28 10:40:00,63.07,63.12,63.06,63.11,16237.0,56.6051,56.65,56.5961,56.641,16237.0
2017-12-28 10:50:00,63.12,63.22,63.12,63.19,10009.0,56.65,56.7397,56.65,56.7128,10009.0
2017-12-28 11:00:00,63.22,63.25,63.17,63.24,3937.0,56.7397,56.7667,56.6949,56.7577,3937.0
2017-12-28 11:10:00,63.27,63.35,63.26,63.34,4458.0,56.7846,56.8564,56.7756,56.8474,4458.0
2017-12-28 11:20:00,63.33,63.36,63.31,63.31,8707.0,56.8385,56.8654,56.8205,56.8205,8707.0
2017-12-28 11:30:00,63.34,63.4,63.33,63.4,2944.0,56.8474,56.9013,56.8385,56.9013,2944.0
2017-12-28 11:40:00,63.4,63.46,63.38,63.39,7391.0,56.9013,56.9551,56.8833,56.8923,7391.0
2017-12-28 11:50:00,63.39,63.45,63.37,63.37,4592.0,56.8923,56.9462,56.8744,56.8744,4592.0
2017-12-28 12:00:00,63.39,63.46,63.36,63.44,3950.0,56.8923,56.9551,56.8654,56.9372,3950.0
2017-12-28 12:10:00,63.43,63.48,63.39,63.39,9465.0,56.9282,56.9731,56.8923,56.8923,9465.0
2017-12-28 12:20:00,63.33,63.42,63.32,63.42,1900.0,56.8385,56.9192,56.8295,56.9192,1900.0
2017-12-28 12:30:00,63.4,63.4,63.34,63.34,1365.0,56.9013,56.9013,56.8474,56.8474,1365.0
2017-12-28 12:40:00,63.35,63.43,63.34,63.42,6068.0,56.8564,56.9282,56.8474,56.9192,6068.0
2017-12-28 12:50:00,63.37,63.43,63.36,63.41,4001.0,56.8744,56.9282,56.8654,56.9103,4001.0
2017-12-28 13:00:00,63.41,63.42,63.37,63.37,1405.0,56.9103,56.9192,56.8744,56.8744,1405.0
2017-12-28 13:10:00,63.41,63.41,63.33,63.35,6336.0,56.9103,56.9103,56.8385,56.8564,6336.0
2017-12-28 13:20:00,63.35,63.36,63.33,63.34,5238.0,56.8564,56.8654,56.8385,56.8474,5238.0
2017-12-28 13:30:00,63.34,63.35,63.3,63.3,4168.0,56.8474,56.8564,56.8115,56.8115,4168.0
2017-12-28 13:40:00,63.3,63.33,63.25,63.26,6946.0,56.8115,56.8385,56.7667,56.7756,6946.0
2017-12-28 13:50:00,63.25,63.28,63.23,63.26,3465.0,56.7667,56.7936,56.7487,56.7756,3465.0
2017-12-28 14:00:00,63.27,63.32,63.25,63.26,6816.0,56.7846,56.8295,56.7667,56.7756,6816.0
2017-12-28 14:10:00,63.26,63.28,63.25,63.28,2925.0,56.7756,56.7936,56.7667,56.7936,2925.0
2017-12-28 14:20:00,63.25,63.31,63.25,63.29,4514.0,56.7667,56.8205,56.7667,56.8026,4514.0
2017-12-28 14:30:00,63.28,63.31,63.27,63.31,9265.0,56.7936,56.8205,56.7846,56.8205,9265.0
2017-12-28 14:40:00,63.3,63.31,63.27,63.3,8404.0,56.8115,56.8205,56.7846,56.8115,8404.0
2017-12-28 14:50:00,63.3,63.38,63.29,63.38,11239.0,56.8115,56.8833,56.8026,56.8833,11239.0
2017-12-28 15:00:00,63.36,63.38,63.31,63.35,8905.0,56.8654,56.8833,56.8205,56.8564,8905.0
2017-12-28 15:10:00,63.36,63.41,63.34,63.38,13636.0,56.8654,56.9103,56.8474,56.8833,13636.0
2017-12-28 15:20:00,63.38,63.47,63.36,63.47,13113.0,56.8833,56.9641,56.8654,56.9641,13113.0
2017-12-28 15:30:00,63.45,63.49,63.42,63.49,25755.0,56.9462,56.9821,56.9192,56.9821,25755.0
2017-12-28 15:40:00,63.49,63.56,63.48,63.52,32929.0,56.9821,57.0449,56.9731,57.009,32929.0
2017-12-28 15:50:00,63.53,63.65,63.53,63.63,103002.0,57.018,57.1257,57.018,57.1077,103002.0
2017-12-29 09:30:00,63.68,63.81,63.58,63.58,20075.0,57.1526,57.2693,57.0628,57.0628,20075.0
2017-12-29 09:40:00,63.61,63.62,63.54,63.59,3167.0,57.0898,57.0987,57.0269,57.0718,3167.0
2017-12-29 09:50:00,63.6,63.69,63.52,63.56,5148.0,57.0808,57.1616,57.009,57.0449,5148.0
2017-12-29 10:00:00,63.6,63.62,63.55,63.55,3677.0,57.0808,57.0987,57.0359,57.0359,3677.0
2017-12-29 10:10:00,63.57,63.72,63.54,63.72,2400.0,57.0539,57.1885,57.0269,57.1885,2400.0
2017-12-29 10:20:00,63.72,63.88,63.7,63.88,8131.0,57.1885,57.3321,57.1705,57.3321,8131.0
2017-12-29 10:30:00,63.87,63.89,63.68,63.68,7081.0,57.3231,57.3411,57.1526,57.1526,7081.0
2017-12-29 10:40:00,63.71,63.81,63.67,63.72,7992.0,57.1795,57.2693,57.1436,57.1885,7992.0
2017-12-29 10:50:00,63.71,63.81,63.71,63.78,5599.0,57.1795,57.2693,57.1795,57.2423,5599.0
2017-12-29 11:00:00,63.76,63.8,63.72,63.76,7132.0,57.2244,57.2603,57.1885,57.2244,7132.0
2017-12-29 11:10:00,63.75,63.76,63.67,63.67,5677.0,57.2154,57.2244,57.1436,57.1436,5677.0
2017-12-29 11:20:00,63.71,63.72,63.62,63.66,2400.0,57.1795,57.1885,57.0987,57.1346,2400.0
2017-12-29 11:30:00,63.66,63.74,63.65,63.68,3361.0,57.1346,57.2064,57.1257,57.1526,3361.0
2017-12-29 11:40:00,63.66,63.68,63.65,63.68,1370.0,57.1346,57.1526,57.1257,57.1526,1370.0
2017-12-29 11:50:00,63.73,63.75,63.64,63.64,1766.0,57.1975,57.2154,57.1167,57.1167,1766.0
2017-12-29 12:00:00,63.64,63.64,63.58,63.63,2693.0,57.1167,57.1167,57.0628,57.1077,2693.0
2017-12-29 12:10:00,63.62,63.63,63.6,63.62,840.0,57.0987,57.1077,57.0808,57.0987,840.0
2017-12-29 12:20:00,63.62,63.62,63.59,63.6,3207.0,57.0987,57.0987,57.0718,57.0808,3207.0
2017-12-29 12:30:00,63.6,63.6,63.48,63.48,16215.0,57.0808,57.0808,56.9731,56.9731,16215.0
2017-12-29 12:40:00,63.5,63.56,63.44,63.44,3670.0,56.991,57.0449,56.9372,56.9372,3670.0
2017-12-29 12:50:00,63.43,63.45,63.43,63.45,619.0,56.9282,56.9462,56.9282,56.9462,619.0
2017-12-29 13:00:00,63.49,63.49,63.43,63.46,1916.0,56.9821,56.9821,56.9282,56.9551,1916.0
2017-12-29 13:10:00,63.48,63.48,63.47,63.47,315.0,56.9731,56.9731,56.9641,56.9641,315.0
2017-12-29 13:20:00,63.5,63.52,63.47,63.52,2946.0,56.991,57.009,56.9641,57.009,2946.0
2017-12-29 13:30:00,63.49,63.53,63.4,63.4,2601.0,56.9821,57.018,56.9013,56.9013,2601.0
2017-12-29 13:40:00,63.42,63.43,63.38,63.4,1333.0,56.9192,56.9282,56.8833,56.9013,1333.0
2017-12-29 13:50:00,63.4,63.4,63.31,63.35,4063.0,56.9013,56.9013,56.8205,56.8564,4063.0
2017-12-29 14:00:00,63.37,63.43,63.36,63.41,4493.0,56.8744,56.9282,56.8654,56.9103,4493.0
2017-12-29 14:10:00,63.43,63.46,63.4,63.45,2116.0,56.9282,56.9551,56.9013,56.9462,2116.0
2017-12-29 14:20:00,63.47,63.52,63.47,63.52,3864.0,56.9641,57.009,56.9641,57.009,3864.0
2017-12-29 14:30:00,63.52,63.53,63.41,63.41,5910.0,57.009,57.018,56.9103,56.9103,5910.0
2017-12-29 14:40:00,63.43,63.47,63.41,63.45,5179.0,56.9282,56.9641,56.9103,56.9462,5179.0
2017-12-29 14:50:00,63.44,63.44,63.38,63.42,4886.0,56.9372,56.9372,56.8833,56.9192,4886.0
2017-12-29 15:00:00,63.42,63.51,63.42,63.51,4762.0,56.9192,57.0,56.9192,57.0,4762.0
2017-12-29 15:10:00,63.52,63.53,63.49,63.49,6296.0,57.009,57.018,56.9821,56.9821,6296.0
2017-12-29 15:20:00,63.5,63.55,63.5,63.54,8862.0,56.991,57.0359,56.991,57.0269,8862.0
2017-12-29 15:30:00,63.55,63.55,63.45,63.46,10644.0,57.0359,57.0359,56.9462,56.9551,10644.0
2017-12-29 15:40:00,63.44,63.45,63.39,63.43,18873.0,56.9372,56.9462,56.8923,56.9282,18873.0
2017-12-29 15:50:00,63.42,63.42,63.28,63.29,59002.0,56.9192,56.9192,56.7936,56.8026,59002.0
2018-01-02 09:30:00,63.55,63.55,63.12,63.15,17307.0,57.0359,57.0359,56.65,56.6769,17307.0
2018-01-02 09:40:00,63.18,63.24,62.89,62.93,11395.0,56.7038,56.7577,56.4436,56.4795,11395.0
2018-01-02 09:50:00,62.88,62.99,62.75,62.8,36026.0,56.4346,56.5333,56.3179,56.3628,36026.0
2018-01-02 10:00:00,62.85,63.03,62.83,62.88,16035.0,56.4077,56.5692,56.3897,56.4346,16035.0
2018-01-02 10:10:00,62.88,62.91,62.74,62.79,22525.0,56.4346,56.4615,56.3089,56.3538,22525.0
2018-01-02 10:20:00,62.8,62.91,62.8,62.82,6655.0,56.3628,56.4615,56.3628,56.3807,6655.0
2018-01-02 10:30:00,62.79,62.8,62.63,62.68,5142.0,56.3538,56.3628,56.2102,56.2551,5142.0
2018-01-02 10:40:00,62.66,62.68,62.61,62.61,6193.0,56.2371,56.2551,56.1923,56.1923,6193.0
2018-01-02 10:50:00,62.58,62.65,62.58,62.63,11021.0,56.1654,56.2282,56.1654,56.2102,11021.0
2018-01-02 11:00:00,62.62,62.62,62.55,62.55,3961.0,56.2013,56.2013,56.1384,56.1384,3961.0
2018-01-02 11:10:00,62.55,62.55,62.46,62.54,6178.0,56.1384,56.1384,56.0577,56.1295,6178.0
2018-01-02 11:20:00,62.54,62.54,62.47,62.48,6853.0,56.1295,56.1295,56.0666,56.0756,6853.0
2018-01-02 11:30:00,62.46,62.53,62.38,62.38,9653.0,56.0577,56.1205,55.9859,55.9859,9653.0
2018-01-02 11:40:00,62.39,62.39,62.25,62.33,8433.0,55.9948,55.9948,55.8692,55.941,8433.0
2018-01-02 11:50:00,62.32,62.37,62.31,62.32,6816.0,55.932,55.9769,55.923,55.932,6816.0
2018-01-02 12:00:00,62.34,62.45,62.33,62.44,3698.0,55.95,56.0487,55.941,56.0397,3698.0
2018-01-02 12:10:00,62.44,62.47,62.38,62.4,7211.0,56.0397,56.0666,55.9859,56.0038,7211.0
2018-01-02 12:20:00,62.4,62.41,62.31,62.34,6521.0,56.0038,56.0128,55.923,55.95,6521.0
2018-01-02 12:30:00,62.32,62.43,62.29,62.41,9290.0,55.932,56.0307,55.9051,56.0128,9290.0
2018-01-02 12:40:00,62.41,62.42,62.35,62.36,8821.0,56.0128,56.0218,55.9589,55.9679,8821.0
2018-01-02 12:50:00,62.34,62.36,62.3,62.31,5794.0,55.95,55.9679,55.9141,55.923,5794.0
2018-01-02 13:00:00,62.3,62.34,62.29,62.34,2338.0,55.9141,55.95,55.9051,55.95,2338.0
2018-01-02 13:10:00,62.33,62.45,62.33,62.43,7034.0,55.941,56.0487,55.941,56.0307,7034.0
2018-01-02 13:20:00,62.43,62.49,62.43,62.47,8307.0,56.0307,56.0846,56.0307,56.0666,8307.0
2018-01-02 13:30:00,62.46,62.47,62.44,62.45,5420.0,56.0577,56.0666,56.0397,56.0487,5420.0
2018-01-02 13:40:00,62.44,62.45,62.4,62.41,8783.0,56.0397,56.0487,56.0038,56.0128,8783.0
2018-01-02 13:50:00,62.42,62.43,62.35,62.37,8444.0,56.0218,56.0307,55.9589,55.9769,8444.0
2018-01-02 14:00:00,62.37,62.37,62.22,62.22,6580.0,55.9769,55.9769,55.8423,55.8423,6580.0
2018-01-02 14:10:00,62.22,62.28,62.22,62.23,15829.0,55.8423,55.8961,55.8423,55.8512,15829.0
2018-01-02 14:20:00,62.2,62.21,62.11,62.14,9961.0,55.8243,55.8333,55.7435,55.7705,9961.0
2018-01-02 14:30:00,62.13,62.15,62.11,62.14,6861.0,55.7615,55.7794,55.7435,55.7705,6861.0
2018-01-02 14:40:00,62.14,62.18,62.06,62.07,16026.0,55.7705,55.8064,55.6987,55.7076,16026.0
2018-01-02 14:50:00,62.07,62.15,62.07,62.14,8003.0,55.7076,55.7794,55.7076,55.7705,8003.0
2018-01-02 15:00:00,62.13,62.17,62.09,62.17,10900.0,55.7615,55.7974,55.7256,55.7974,10900.0
2018-01-02 15:10:00,62.18,62.18,62.11,62.11,10617.0,55.8064,55.8064,55.7435,55.7435,10617.0
2018-01-02 15:20:00,62.12,62.16,62.1,62.16,10001.0,55.7525,55.7884,55.7346,55.7884,10001.0
2018-01-02 15:30:00,62.15,62.16,62.04,62.08,36434.0,55.7794,55.7884,55.6807,55.7166,36434.0
2018-01-02 15:40:00,62.08,62.19,62.07,62.18,63520.0,55.7166,55.8153,55.7076,55.8064,63520.0
2018-01-02 15:50:00,62.19,62.24,62.15,62.19,96490.0,55.8153,55.8602,55.7794,55.8153,96490.0
2018-01-03 09:30:00,62.28,62.64,62.28,62.57,21327.0,55.8961,56.2192,55.8961,56.1564,21327.0
2018-01-03 09:40:00,62.57,62.8,62.46,62.78,18201.0,56.1564,56.3628,56.0577,56.3448,18201.0
2018-01-03 09:50:00,62.76,62.8,62.68,62.7,16742.0,56.3269,56.3628,56.2551,56.273,16742.0
2018-01-03 10:00:00,62.72,62.83,62.66,62.82,6900.0,56.291,56.3897,56.2371,56.3807,6900.0
2018-01-03 10:10:00,62.82,62.84,62.72,62.77,5480.0,56.3807,56.3987,56.291,56.3359,5480.0
2018-01-03 10:20:00,62.79,62.89,62.69,62.89,4294.0,56.3538,56.4436,56.2641,56.4436,4294.0
2018-01-03 10:30:00,62.87,62.92,62.76,62.8,7413.0,56.4256,56.4705,56.3269,56.3628,7413.0
2018-01-03 10:40:00,62.76,62.79,62.64,62.64,31471.0,56.3269,56.3538,56.2192,56.2192,31471.0
2018-01-03 10:50:00,62.61,62.78,62.6,62.72,12709.0,56.1923,56.3448,56.1833,56.291,12709.0
2018-01-03 11:00:00,62.69,62.72,62.63,62.63,6091.0,56.2641,56.291,56.2102,56.2102,6091.0
2018-01-03 11:10:00,62.65,62.67,62.63,62.63,3825.0,56.2282,56.2461,56.2102,56.2102,3825.0
2018-01-03 11:20:00,62.65,62.67,62.46,62.46,7881.0,56.2282,56.2461,56.0577,56.0577,7881.0
2018-01-03 11:30:00,62.47,62.47,62.38,62.38,17599.0,56.0666,56.0666,55.9859,55.9859,17599.0
2018-01-03 11:40:00,62.37,62.41,62.29,62.41,10155.0,55.9769,56.0128,55.9051,56.0128,10155.0
2018-01-03 11:50:00,62.41,62.54,62.39,62.51,7109.0,56.0128,56.1295,55.9948,56.1025,7109.0
2018-01-03 12:00:00,62.5,62.52,62.46,62.48,7810.0,56.0936,56.1115,56.0577,56.0756,7810.0
2018-01-03 12:10:00,62.46,62.49,62.4,62.48,4457.0,56.0577,56.0846,56.0038,56.0756,4457.0
2018-01-03 12:20:00,62.47,62.49,62.41,62.47,5618.0,56.0666,56.0846,56.0128,56.0666,5618.0
2018-01-03 12:30:00,62.44,62.47,62.41,62.47,4162.0,56.0397,56.0666,56.0128,56.0666,4162.0
2018-01-03 12:40:00,62.47,62.47,62.37,62.42,8723.0,56.0666,56.0666,55.9769,56.0218,8723.0
2018-01-03 12:50:00,62.45,62.52,62.43,62.49,24031.0,56.0487,56.1115,56.0307,56.0846,24031.0
2018-01-03 13:00:00,62.51,62.59,62.5,62.55,23445.0,56.1025,56.1743,56.0936,56.1384,23445.0
2018-01-03 13:10:00,62.57,62.58,62.47,62.53,14557.0,56.1564,56.1654,56.0666,56.1205,14557.0
2018-01-03 13:20:00,62.54,62.58,62.51,62.58,6676.0,56.1295,56.1654,56.1025,56.1654,6676.0
2018-01-03 13:30:00,62.58,62.58,62.47,62.5,28106.0,56.1654,56.1654,56.0666,56.0936,28106.0
2018-01-03 13:40:00,62.51,62.54,62.47,62.54,7790.0,56.1025,56.1295,56.0666,56.1295,7790.0
2018-01-03 13:50:00,62.54,62.57,62.47,62.47,12476.0,56.1295,56.1564,56.0666,56.0666,12476.0
2018-01-03 14:00:00,62.48,62.48,62.42,62.46,11537.0,56.0756,56.0756,56.0218,56.0577,11537.0
2018-01-03 14:10:00,62.46,62.51,62.39,62.46,27191.0,56.0577,56.1025,55.9948,56.0577,27191.0
2018-01-03 14:20:00,62.44,62.49,62.43,62.46,7606.0,56.0397,56.0846,56.0307,56.0577,7606.0
2018-01-03 14:30:00,62.46,62.53,62.45,62.51,15156.0,56.0577,56.1205,56.0487,56.1025,15156.0
2018-01-03 14:40:00,62.51,62.54,62.45,62.45,18459.0,56.1025,56.1295,56.0487,56.0487,18459.0
2018-01-03 14:50:00,62.43,62.43,62.37,62.4,9398.0,56.0307,56.0307,55.9769,56.0038,9398.0
2018-01-03 15:00:00,62.41,62.48,62.4,62.46,30467.0,56.0128,56.0756,56.0038,56.0577,30467.0
2018-01-03 15:10:00,62.46,62.47,62.43,62.43,17012.0,56.0577,56.0666,56.0307,56.0307,17012.0
2018-01-03 15:20:00,62.43,62.45,62.42,62.44,6642.0,56.0307,56.0487,56.0218,56.0397,6642.0
2018-01-03 15:30:00,62.44,62.49,62.43,62.46,44507.0,56.0397,56.0846,56.0307,56.0577,44507.0
2018-01-03 15:40:00,62.46,62.57,62.44,62.54,49624.0,56.0577,56.1564,56.0397,56.1295,49624.0
2018-01-03 15:50:00,62.54,62.71,62.53,62.64,101277.0,56.1295,56.282,56.1205,56.2192,101277.0
2018-01-04 09:30:00,62.96,63.16,62.64,63.06,24706.0,56.5064,56.6859,56.2192,56.5961,24706.0
2018-01-04 09:40:00,63.04,63.19,62.99,63.16,12566.0,56.5782,56.7128,56.5333,56.6859,12566.0
2018-01-04 09:50:00,63.11,63.29,63.06,63.22,12304.0,56.641,56.8026,56.5961,56.7397,12304.0
2018-01-04 10:00:00,63.29,63.31,63.15,63.15,26355.0,56.8026,56.8205,56.6769,56.6769,26355.0
2018-01-04 10:10:00,63.16,63.26,63.13,63.21,18890.0,56.6859,56.7756,56.659,56.7308,18890.0
2018-01-04 10:20:00,63.22,63.32,63.19,63.31,15167.0,56.7397,56.8295,56.7128,56.8205,15167.0
2018-01-04 10:30:00,63.3,63.52,63.24,63.49,30852.0,56.8115,57.009,56.7577,56.9821,30852.0
2018-01-04 10:40:00,63.49,63.53,63.44,63.53,28384.0,56.9821,57.018,56.9372,57.018,28384.0
2018-01-04 10:50:00,63.49,63.54,63.39,63.49,19938.0,56.9821,57.0269,56.8923,56.9821,19938.0
2018-01-04 11:00:00,63.47,63.49,63.35,63.36,9010.0,56.9641,56.9821,56.8564,56.8654,9010.0
2018-01-04 11:10:00,63.35,63.48,63.3,63.31,10974.0,56.8564,56.9731,56.8115,56.8205,10974.0
2018-01-04 11:20:00,63.3,63.37,63.28,63.29,9464.0,56.8115,56.8744,56.7936,56.8026,9464.0
2018-01-04 11:30:00,63.29,63.32,63.26,63.27,7532.0,56.8026,56.8295,56.7756,56.7846,7532.0
2018-01-04 11:40:00,63.27,63.32,63.23,63.3,5570.0,56.7846,56.8295,56.7487,56.8115,5570.0
2018-01-04 11:50:00,63.28,63.35,63.26,63.35,8240.0,56.7936,56.8564,56.7756,56.8564,8240.0
2018-01-04 12:00:00,63.38,63.38,63.28,63.32,5111.0,56.8833,56.8833,56.7936,56.8295,5111.0
2018-01-04 12:10:00,63.32,63.34,63.26,63.28,7232.0,56.8295,56.8474,56.7756,56.7936,7232.0
2018-01-04 12:20:00,63.3,63.35,63.28,63.3,11116.0,56.8115,56.8564,56.7936,56.8115,11116.0
2018-01-04 12:30:00,63.32,63.32,63.28,63.3,4603.0,56.8295,56.8295,56.7936,56.8115,4603.0
2018-01-04 12:40:00,63.27,63.37,63.25,63.35,5380.0,56.7846,56.8744,56.7667,56.8564,5380.0
2018-01-04 12:50:00,63.36,63.43,63.35,63.41,8439.0,56.8654,56.9282,56.8564,56.9103,8439.0
2018-01-04 13:00:00,63.4,63.41,63.36,63.4,5931.0,56.9013,56.9103,56.8654,56.9013,5931.0
2018-01-04 13:10:00,63.38,63.44,63.33,63.4,11538.0,56.8833,56.9372,56.8385,56.9013,11538.0
2018-01-04 13:20:00,63.41,63.5,63.38,63.5,15472.0,56.9103,56.991,56.8833,56.991,15472.0
2018-01-04 13:30:00,63.49,63.51,63.39,63.4,19974.0,56.9821,57.0,56.8923,56.9013,19974.0
2018-01-04 13:40:00,63.4,63.43,63.37,63.37,6750.0,56.9013,56.9282,56.8744,56.8744,6750.0
2018-01-04 13:50:00,63.36,63.42,63.36,63.4,10820.0,56.8654,56.9192,56.8654,56.9013,10820.0
2018-01-04 14:00:00,63.4,63.47,63.32,63.41,18186.0,56.9013,56.9641,56.8295,56.9103,18186.0
2018-01-04 14:10:00,63.42,63.48,63.39,63.46,25056.0,56.9192,56.9731,56.8923,56.9551,25056.0
2018-01-04 14:20:00,63.45,63.49,63.33,63.38,20629.0,56.9462,56.9821,56.8385,56.8833,20629.0
2018-01-04 14:30:00,63.35,63.42,63.32,63.34,13297.0,56.8564,56.9192,56.8295,56.8474,13297.0
2018-01-04 14:40:00,63.34,63.36,63.3,63.36,11738.0,56.8474,56.8654,56.8115,56.8654,11738.0
2018-01-04 14:50:00,63.36,63.37,63.28,63.32,15841.0,56.8654,56.8744,56.7936,56.8295,15841.0
2018-01-04 15:00:00,63.3,63.35,63.22,63.23,15371.0,56.8115,56.8564,56.7397,56.7487,15371.0
2018-01-04 15:10:00,63.23,63.24,63.16,63.24,17238.0,56.7487,56.7577,56.6859,56.7577,17238.0
2018-01-04 15:20:00,63.24,63.24,63.12,63.18,15989.0,56.7577,56.7577,56.65,56.7038,15989.0
2018-01-04 15:30:00,63.18,63.22,63.16,63.17,23377.0,56.7038,56.7397,56.6859,56.6949,23377.0
2018-01-04 15:40:00,63.16,63.19,63.14,63.17,34994.0,56.6859,56.7128,56.6679,56.6949,34994.0
2018-01-04 15:50:00,63.16,63.22,63.12,63.2,85242.0,56.6859,56.7397,56.65,56.7218,85242.0
2018-01-05 09:30:00,63.24,63.38,63.09,63.23,11297.0,56.7577,56.8833,56.6231,56.7487,11297.0
2018-01-05 09:40:00,63.21,63.43,63.21,63.32,6654.0,56.7308,56.9282,56.7308,56.8295,6654.0
2018-01-05 09:50:00,63.3,63.42,63.28,63.3,7187.0,56.8115,56.9192,56.7936,56.8115,7187.0
2018-01-05 10:00:00,63.29,63.58,63.28,63.52,12129.0,56.8026,57.0628,56.7936,57.009,12129.0
2018-01-05 10:10:00,63.51,63.55,63.5,63.55,6724.0,57.0,57.0359,56.991,57.0359,6724.0
2018-01-05 10:20:00,63.53,63.53,63.39,63.39,4530.0,57.018,57.018,56.8923,56.8923,4530.0
2018-01-05 10:30:00,63.38,63.45,63.37,63.4,32494.0,56.8833,56.9462,56.8744,56.9013,32494.0
2018-01-05 10:40:00,63.43,63.43,63.32,63.32,10477.0,56.9282,56.9282,56.8295,56.8295,10477.0
2018-01-05 10:50:00,63.3,63.42,63.29,63.41,9622.0,56.8115,56.9192,56.8026,56.9103,9622.0
2018-01-05 11:00:00,63.43,63.53,63.4,63.52,6655.0,56.9282,57.018,56.9013,57.009,6655.0
2018-01-05 11:10:00,63.54,63.59,63.49,63.49,8980.0,57.0269,57.0718,56.9821,56.9821,8980.0
2018-01-05 11:20:00,63.49,63.51,63.42,63.42,11958.0,56.9821,57.0,56.9192,56.9192,11958.0
2018-01-05 11:30:00,63.43,63.43,63.35,63.36,8169.0,56.9282,56.9282,56.8564,56.8654,8169.0
2018-01-05 11:40:00,63.38,63.39,63.29,63.31,9043.0,56.8833,56.8923,56.8026,56.8205,9043.0
2018-01-05 11:50:00,63.31,63.32,63.24,63.26,7858.0,56.8205,56.8295,56.7577,56.7756,7858.0
2018-01-05 12:00:00,63.26,63.28,63.23,63.28,12576.0,56.7756,56.7936,56.7487,56.7936,12576.0
2018-01-05 12:10:00,63.27,63.4,63.27,63.4,5762.0,56.7846,56.9013,56.7846,56.9013,5762.0
2018-01-05 12:20:00,63.4,63.41,63.35,63.37,7864.0,56.9013,56.9103,56.8564,56.8744,7864.0
2018-01-05 12:30:00,63.37,63.39,63.3,63.3,5651.0,56.8744,56.8923,56.8115,56.8115,5651.0
2018-01-05 12:40:00,63.29,63.34,63.28,63.33,9137.0,56.8026,56.8474,56.7936,56.8385,9137.0
2018-01-05 12:50:00,63.33,63.33,63.27,63.31,3915.0,56.8385,56.8385,56.7846,56.8205,3915.0
2018-01-05 13:00:00,63.3,63.34,63.3,63.33,4564.0,56.8115,56.8474,56.8115,56.8385,4564.0
2018-01-05 13:10:00,63.33,63.34,63.27,63.31,5456.0,56.8385,56.8474,56.7846,56.8205,5456.0
2018-01-05 13:20:00,63.31,63.39,63.3,63.39,14527.0,56.8205,56.8923,56.8115,56.8923,14527.0
2018-01-05 13:30:00,63.39,63.41,63.37,63.38,14031.0,56.8923,56.9103,56.8744,56.8833,14031.0
2018-01-05 13:40:00,63.38,63.39,63.32,63.35,13634.0,56.8833,56.8923,56.8295,56.8564,13634.0
2018-01-05 13:50:00,63.36,63.38,63.33,63.34,6623.0,56.8654,56.8833,56.8385,56.8474,6623.0
2018-01-05 14:00:00,63.34,63.37,63.31,63.32,10642.0,56.8474,56.8744,56.8205,56.8295,10642.0
2018-01-05 14:10:00,63.32,63.38,63.29,63.38,10898.0,56.8295,56.8833,56.8026,56.8833,10898.0
2018-01-05 14:20:00,63.38,63.42,63.38,63.41,16380.0,56.8833,56.9192,56.8833,56.9103,16380.0
2018-01-05 14:30:00,63.41,63.42,63.36,63.37,13201.0,56.9103,56.9192,56.8654,56.8744,13201.0
2018-01-05 14:40:00,63.37,63.37,63.27,63.3,17257.0,56.8744,56.8744,56.7846,56.8115,17257.0
2018-01-05 14:50:00,63.3,63.34,63.29,63.31,9094.0,56.8115,56.8474,56.8026,56.8205,9094.0
2018-01-05 15:00:00,63.32,63.39,63.32,63.39,19380.0,56.8295,56.8923,56.8295,56.8923,19380.0
2018-01-05 15:10:00,63.4,63.42,63.39,63.42,15748.0,56.9013,56.9192,56.8923,56.9192,15748.0
2018-01-05 15:20:00,63.42,63.47,63.41,63.44,30479.0,56.9192,56.9641,56.9103,56.9372,30479.0
2018-01-05 15:30:00,63.44,63.48,63.38,63.42,31269.0,56.9372,56.9731,56.8833,56.9192,31269.0
2018-01-05 15:40:00,63.42,63.5,63.38,63.46,32146.0,56.9192,56.991,56.8833,56.9551,32146.0
2018-01-05 15:50:00,63.46,63.54,63.44,63.5,89586.0,56.9551,57.0269,56.9372,56.991,89586.0
2018-01-08 09:30:00,63.41,63.56,63.34,63.4,20692.0,56.9103,57.0449,56.8474,56.9013,20692.0
2018-01-08 09:40:00,63.42,63.5,63.34,63.41,10371.0,56.9192,56.991,56.8474,56.9103,10371.0
2018-01-08 09:50:00,63.4,63.48,63.33,63.48,5421.0,56.9013,56.9731,56.8385,56.9731,5421.0
2018-01-08 10:00:00,63.5,63.6,63.48,63.52,14575.0,56.991,57.0808,56.9731,57.009,14575.0
2018-01-08 10:10:00,63.52,63.55,63.39,63.39,9267.0,57.009,57.0359,56.8923,56.8923,9267.0
2018-01-08 10:20:00,63.38,63.42,63.38,63.41,5128.0,56.8833,56.9192,56.8833,56.9103,5128.0
2018-01-08 10:30:00,63.42,63.44,63.38,63.42,6096.0,56.9192,56.9372,56.8833,56.9192,6096.0
2018-01-08 10:40:00,63.42,63.47,63.33,63.33,9035.0,56.9192,56.9641,56.8385,56.8385,9035.0
2018-01-08 10:50:00,63.35,63.37,63.24,63.25,8122.0,56.8564,56.8744,56.7577,56.7667,8122.0
2018-01-08 11:00:00,63.25,63.37,63.25,63.34,10186.0,56.7667,56.8744,56.7667,56.8474,10186.0
2018-01-08 11:10:00,63.34,63.36,63.32,63.32,13269.0,56.8474,56.8654,56.8295,56.8295,13269.0
2018-01-08 11:20:00,63.32,63.32,63.23,63.31,14708.0,56.8295,56.8295,56.7487,56.8205,14708.0
2018-01-08 11:30:00,63.32,63.37,63.31,63.35,12975.0,56.8295,56.8744,56.8205,56.8564,12975.0
2018-01-08 11:40:00,63.35,63.35,63.25,63.27,20803.0,56.8564,56.8564,56.7667,56.7846,20803.0
2018-01-08 11:50:00,63.25,63.28,63.23,63.28,10446.0,56.7667,56.7936,56.7487,56.7936,10446.0
2018-01-08 12:00:00,63.28,63.32,63.27,63.3,7429.0,56.7936,56.8295,56.7846,56.8115,7429.0
2018-01-08 12:10:00,63.3,63.35,63.28,63.35,11373.0,56.8115,56.8564,56.7936,56.8564,11373.0
2018-01-08 12:20:00,63.36,63.42,63.35,63.4,14140.0,56.8654,56.9192,56.8564,56.9013,14140.0
2018-01-08 12:30:00,63.41,63.47,63.4,63.47,9758.0,56.9103,56.9641,56.9013,56.9641,9758.0
2018-01-08 12:40:00,63.46,63.54,63.45,63.52,10458.0,56.9551,57.0269,56.9462,57.009,10458.0
2018-01-08 12:50:00,63.53,63.55,63.48,63.49,15043.0,57.018,57.0359,56.9731,56.9821,15043.0
2018-01-08 13:00:00,63.49,63.53,63.45,63.48,11312.0,56.9821,57.018,56.9462,56.9731,11312.0
2018-01-08 13:10:00,63.49,63.56,63.49,63.52,13022.0,56.9821,57.0449,56.9821,57.009,13022.0
2018-01-08 13:20:00,63.52,63.57,63.52,63.53,5041.0,57.009,57.0539,57.009,57.018,5041.0
2018-01-08 13:30:00,63.54,63.6,63.53,63.58,6720.0,57.0269,57.0808,57.018,57.0628,6720.0
2018-01-08 13:40:00,63.6,63.69,63.6,63.68,11769.0,57.0808,57.1616,57.0808,57.1526,11769.0
2018-01-08 13:50:00,63.68,63.7,63.58,63.61,19187.0,57.1526,57.1705,57.0628,57.0898,19187.0
2018-01-08 14:00:00,63.6,63.62,63.49,63.49,26454.0,57.0808,57.0987,56.9821,56.9821,26454.0
2018-01-08 14:10:00,63.49,63.52,63.39,63.42,25062.0,56.9821,57.009,56.8923,56.9192,25062.0
2018-01-08 14:20:00,63.42,63.45,63.37,63.42,64504.0,56.9192,56.9462,56.8744,56.9192,64504.0
2018-01-08 14:30:00,63.43,63.44,63.33,63.37,15789.0,56.9282,56.9372,56.8385,56.8744,15789.0
2018-01-08 14:40:00,63.37,63.39,63.3,63.33,32244.0,56.8744,56.8923,56.8115,56.8385,32244.0
2018-01-08 14:50:00,63.34,63.42,63.33,63.42,14708.0,56.8474,56.9192,56.8385,56.9192,14708.0
2018-01-08 15:00:00,63.42,63.49,63.41,63.49,11122.0,56.9192,56.9821,56.9103,56.9821,11122.0
2018-01-08 15:10:00,63.48,63.52,63.47,63.51,13844.0,56.9731,57.009,56.9641,57.0,13844.0
2018-01-08 15:20:00,63.5,63.51,63.44,63.47,22886.0,56.991,57.0,56.9372,56.9641,22886.0
2018-01-08 15:30:00,63.48,63.5,63.41,63.44,22836.0,56.9731,56.991,56.9103,56.9372,22836.0
2018-01-08 15:40:00,63.44,63.53,63.43,63.51,26867.0,56.9372,57.018,56.9282,57.0,26867.0
2018-01-08 15:50:00,63.51,63.56,63.46,63.53,110912.0,57.0,57.0449,56.9551,57.018,110912.0
2018-01-09 09:30:00,63.75,63.92,63.75,63.78,8430.0,57.2154,57.368,57.2154,57.2423,8430.0
2018-01-09 09:40:00,63.77,63.96,63.77,63.79,10594.0,57.2334,57.4039,57.2334,57.2513,10594.0
2018-01-09 09:50:00,63.8,63.8,63.64,63.66,5703.0,57.2603,57.2603,57.1167,57.1346,5703.0
2018-01-09 10:00:00,63.66,63.7,63.58,63.64,7801.0,57.1346,57.1705,57.0628,57.1167,7801.0
2018-01-09 10:10:00,63.73,63.88,63.72,63.8,16180.0,57.1975,57.3321,57.1885,57.2603,16180.0
2018-01-09 10:20:00,63.85,63.9,63.79,63.9,3913.0,57.3052,57.35,57.2513,57.35,3913.0
2018-01-09 10:30:00,63.88,63.91,63.79,63.8,9001.0,57.3321,57.359,57.2513,57.2603,9001.0
2018-01-09 10:40:00,63.79,63.8,63.72,63.76,5705.0,57.2513,57.2603,57.1885,57.2244,5705.0
2018-01-09 10:50:00,63.78,63.85,63.74,63.83,4100.0,57.2423,57.3052,57.2064,57.2872,4100.0
2018-01-09 11:00:00,63.85,63.87,63.82,63.83,6723.0,57.3052,57.3231,57.2782,57.2872,6723.0
2018-01-09 11:10:00,63.8,63.9,63.75,63.9,11435.0,57.2603,57.35,57.2154,57.35,11435.0
2018-01-09 11:20:00,63.87,63.95,63.86,63.87,6282.0,57.3231,57.3949,57.3141,57.3231,6282.0
2018-01-09 11:30:00,63.87,63.94,63.85,63.88,7999.0,57.3231,57.3859,57.3052,57.3321,7999.0
2018-01-09 11:40:00,63.91,64.05,63.91,64.01,10416.0,57.359,57.4847,57.359,57.4488,10416.0
2018-01-09 11:50:00,63.98,64.05,63.97,64.03,7360.0,57.4218,57.4847,57.4129,57.4667,7360.0
2018-01-09 12:00:00,64.05,64.09,64.0,64.03,5062.0,57.4847,57.5206,57.4398,57.4667,5062.0
2018-01-09 12:10:00,63.99,63.99,63.92,63.93,10606.0,57.4308,57.4308,57.368,57.377,10606.0
2018-01-09 12:20:00,63.94,64.0,63.91,63.99,5658.0,57.3859,57.4398,57.359,57.4308,5658.0
2018-01-09 12:30:00,63.99,64.03,63.95,64.03,6199.0,57.4308,57.4667,57.3949,57.4667,6199.0
2018-01-09 12:40:00,64.01,64.08,63.99,64.0,8987.0,57.4488,57.5116,57.4308,57.4398,8987.0
2018-01-09 12:50:00,63.99,64.02,63.96,64.01,10453.0,57.4308,57.4577,57.4039,57.4488,10453.0
2018-01-09 13:00:00,64.02,64.02,63.9,63.9,3734.0,57.4577,57.4577,57.35,57.35,3734.0
2018-01-09 13:10:00,63.92,63.96,63.88,63.96,4794.0,57.368,57.4039,57.3321,57.4039,4794.0
2018-01-09 13:20:00,63.97,64.01,63.94,64.01,7500.0,57.4129,57.4488,57.3859,57.4488,7500.0
2018-01-09 13:30:00,64.01,64.01,63.94,63.95,7174.0,57.4488,57.4488,57.3859,57.3949,7174.0
2018-01-09 13:40:00,63.95,63.96,63.9,63.91,5497.0,57.3949,57.4039,57.35,57.359,5497.0
2018-01-09 13:50:00,63.92,64.0,63.92,63.98,6577.0,57.368,57.4398,57.368,57.4218,6577.0
2018-01-09 14:00:00,63.98,63.99,63.87,63.87,6971.0,57.4218,57.4308,57.3231,57.3231,6971.0
2018-01-09 14:10:00,63.87,63.88,63.77,63.82,12186.0,57.3231,57.3321,57.2334,57.2782,12186.0
2018-01-09 14:20:00,63.79,63.8,63.75,63.76,7245.0,57.2513,57.2603,57.2154,57.2244,7245.0
2018-01-09 14:30:00,63.75,63.85,63.73,63.85,10482.0,57.2154,57.3052,57.1975,57.3052,10482.0
2018-01-09 14:40:00,63.86,63.87,63.8,63.86,11747.0,57.3141,57.3231,57.2603,57.3141,11747.0
2018-01-09 14:50:00,63.87,63.89,63.78,63.83,7576.0,57.3231,57.3411,57.2423,57.2872,7576.0
2018-01-09 15:00:00,63.81,63.83,63.77,63.78,11693.0,57.2693,57.2872,57.2334,57.2423,11693.0
2018-01-09 15:10:00,63.78,63.82,63.76,63.79,13724.0,57.2423,57.2782,57.2244,57.2513,13724.0
2018-01-09 15:20:00,63.79,63.79,63.63,63.67,18357.0,57.2513,57.2513,57.1077,57.1436,18357.0
2018-01-09 15:30:00,63.68,63.79,63.68,63.78,24507.0,57.1526,57.2513,57.1526,57.2423,24507.0
2018-01-09 15:40:00,63.79,63.81,63.66,63.69,29098.0,57.2513,57.2693,57.1346,57.1616,29098.0
2018-01-09 15:50:00,63.67,63.69,63.6,63.62,89201.0,57.1436,57.1616,57.0808,57.0987,89201.0
2018-01-10 09:30:00,63.69,63.71,63.45,63.55,9508.0,57.1616,57.1795,56.9462,57.0359,9508.0
2018-01-10 09:40:00,63.64,63.76,63.56,63.57,8851.0,57.1167,57.2244,57.0449,57.0539,8851.0
2018-01-10 09:50:00,63.55,63.78,63.45,63.7,6117.0,57.0359,57.2423,56.9462,57.1705,6117.0
2018-01-10 10:00:00,63.68,63.78,63.61,63.66,5106.0,57.1526,57.2423,57.0898,57.1346,5106.0
2018-01-10 10:10:00,63.65,63.71,63.59,63.61,5016.0,57.1257,57.1795,57.0718,57.0898,5016.0
2018-01-10 10:20:00,63.59,63.78,63.59,63.74,20893.0,57.0718,57.2423,57.0718,57.2064,20893.0
2018-01-10 10:30:00,63.73,63.86,63.72,63.86,7411.0,57.1975,57.3141,57.1885,57.3141,7411.0
2018-01-10 10:40:00,63.83,63.83,63.69,63.71,5620.0,57.2872,57.2872,57.1616,57.1795,5620.0
2018-01-10 10:50:00,63.71,63.71,63.55,63.58,34053.0,57.1795,57.1795,57.0359,57.0628,34053.0
2018-01-10 11:00:00,63.55,63.56,63.36,63.36,8435.0,57.0359,57.0449,56.8654,56.8654,8435.0
2018-01-10 11:10:00,63.37,63.51,63.37,63.46,10542.0,56.8744,57.0,56.8744,56.9551,10542.0
2018-01-10 11:20:00,63.44,63.49,63.42,63.44,5980.0,56.9372,56.9821,56.9192,56.9372,5980.0
2018-01-10 11:30:00,63.44,63.57,63.42,63.55,4148.0,56.9372,57.0539,56.9192,57.0359,4148.0
2018-01-10 11:40:00,63.56,63.59,63.48,63.48,6474.0,57.0449,57.0718,56.9731,56.9731,6474.0
2018-01-10 11:50:00,63.48,63.58,63.48,63.57,2838.0,56.9731,57.0628,56.9731,57.0539,2838.0
2018-01-10 12:00:00,63.52,63.53,63.47,63.49,3121.0,57.009,57.018,56.9641,56.9821,3121.0
2018-01-10 12:10:00,63.5,63.6,63.49,63.56,10727.0,56.991,57.0808,56.9821,57.0449,10727.0
2018-01-10 12:20:00,63.58,63.6,63.54,63.55,4800.0,57.0628,57.0808,57.0269,57.0359,4800.0
2018-01-10 12:30:00,63.55,63.58,63.5,63.5,5598.0,57.0359,57.0628,56.991,56.991,5598.0
2018-01-10 12:40:00,63.49,63.57,63.46,63.57,5572.0,56.9821,57.0539,56.9551,57.0539,5572.0
2018-01-10 12:50:00,63.56,63.59,63.54,63.57,4118.0,57.0449,57.0718,57.0269,57.0539,4118.0
2018-01-10 13:00:00,63.58,63.62,63.56,63.57,5387.0,57.0628,57.0987,57.0449,57.0539,5387.0
2018-01-10 13:10:00,63.55,63.69,63.53,63.67,7375.0,57.0359,57.1616,57.018,57.1436,7375.0
2018-01-10 13:20:00,63.66,63.75,63.63,63.69,9978.0,57.1346,57.2154,57.1077,57.1616,9978.0
2018-01-10 13:30:00,63.69,63.75,63.67,63.74,9844.0,57.1616,57.2154,57.1436,57.2064,9844.0
2018-01-10 13:40:00,63.72,63.74,63.67,63.69,3400.0,57.1885,57.2064,57.1436,57.1616,3400.0
2018-01-10 13:50:00,63.67,63.72,63.65,63.66,7880.0,57.1436,57.1885,57.1257,57.1346,7880.0
2018-01-10 14:00:00,63.65,63.71,63.63,63.64,13605.0,57.1257,57.1795,57.1077,57.1167,13605.0
2018-01-10 14:10:00,63.64,63.66,63.56,63.56,15213.0,57.1167,57.1346,57.0449,57.0449,15213.0
2018-01-10 14:20:00,63.59,63.67,63.58,63.67,10431.0,57.0718,57.1436,57.0628,57.1436,10431.0
2018-01-10 14:30:00,63.65,63.65,63.54,63.54,8029.0,57.1257,57.1257,57.0269,57.0269,8029.0
2018-01-10 14:40:00,63.54,63.55,63.47,63.49,7614.0,57.0269,57.0359,56.9641,56.9821,7614.0
2018-01-10 14:50:00,63.49,63.57,63.46,63.51,17551.0,56.9821,57.0539,56.9551,57.0,17551.0
2018-01-10 15:00:00,63.53,63.71,63.51,63.67,34485.0,57.018,57.1795,57.0,57.1436,34485.0
2018-01-10 15:10:00,63.68,63.7,63.48,63.49,34523.0,57.1526,57.1705,56.9731,56.9821,34523.0
2018-01-10 15:20:00,63.47,63.63,63.45,63.59,39602.0,56.9641,57.1077,56.9462,57.0718,39602.0
2018-01-10 15:30:00,63.6,63.67,63.6,63.64,17267.0,57.0808,57.1436,57.0808,57.1167,17267.0
2018-01-10 15:40:00,63.65,63.69,63.56,63.58,49406.0,57.1257,57.1616,57.0449,57.0628,49406.0
2018-01-10 15:50:00,63.58,63.64,63.56,63.58,74893.0,57.0628,57.1167,57.0449,57.0628,74893.0
2018-01-11 09:30:00,63.6,63.6,63.25,63.41,20132.0,57.0808,57.0808,56.7667,56.9103,20132.0
2018-01-11 09:40:00,63.4,63.49,63.35,63.49,10176.0,56.9013,56.9821,56.8564,56.9821,10176.0
2018-01-11 09:50:00,63.49,63.69,63.47,63.59,13932.0,56.9821,57.1616,56.9641,57.0718,13932.0
2018-01-11 10:00:00,63.59,63.61,63.47,63.47,3500.0,57.0718,57.0898,56.9641,56.9641,3500.0
2018-01-11 10:10:00,63.42,63.48,63.21,63.24,9001.0,56.9192,56.9731,56.7308,56.7577,9001.0
2018-01-11 10:20:00,63.24,63.37,63.19,63.33,14090.0,56.7577,56.8744,56.7128,56.8385,14090.0
2018-01-11 10:30:00,63.36,63.46,63.22,63.24,18390.0,56.8654,56.9551,56.7397,56.7577,18390.0
2018-01-11 10:40:00,63.2,63.33,63.19,63.24,7435.0,56.7218,56.8385,56.7128,56.7577,7435.0
2018-01-11 10:50:00,63.24,63.25,63.14,63.17,8737.0,56.7577,56.7667,56.6679,56.6949,8737.0
2018-01-11 11:00:00,63.17,63.22,63.1,63.11,12996.0,56.6949,56.7397,56.632,56.641,12996.0
2018-01-11 11:10:00,63.09,63.19,63.07,63.16,13057.0,56.6231,56.7128,56.6051,56.6859,13057.0
2018-01-11 11:20:00,63.15,63.31,63.15,63.28,21742.0,56.6769,56.8205,56.6769,56.7936,21742.0
2018-01-11 11:30:00,63.29,63.36,63.28,63.35,5308.0,56.8026,56.8654,56.7936,56.8564,5308.0
2018-01-11 11:40:00,63.34,63.47,63.29,63.45,14266.0,56.8474,56.9641,56.8026,56.9462,14266.0
2018-01-11 11:50:00,63.45,63.54,63.43,63.54,43601.0,56.9462,57.0269,56.9282,57.0269,43601.0
2018-01-11 12:00:00,63.52,63.57,63.39,63.4,21205.0,57.009,57.0539,56.8923,56.9013,21205.0
2018-01-11 12:10:00,63.4,63.44,63.37,63.38,9906.0,56.9013,56.9372,56.8744,56.8833,9906.0
2018-01-11 12:20:00,63.38,63.38,63.3,63.32,7594.0,56.8833,56.8833,56.8115,56.8295,7594.0
2018-01-11 12:30:00,63.32,63.33,63.11,63.31,50758.0,56.8295,56.8385,56.641,56.8205,50758.0
2018-01-11 12:40:00,63.35,63.49,63.32,63.35,13324.0,56.8564,56.9821,56.8295,56.8564,13324.0
2018-01-11 12:50:00,63.35,63.35,63.21,63.24,6499.0,56.8564,56.8564,56.7308,56.7577,6499.0
2018-01-11 13:00:00,63.23,63.25,63.19,63.19,5417.0,56.7487,56.7667,56.7128,56.7128,5417.0
2018-01-11 13:10:00,63.2,63.23,63.18,63.22,8600.0,56.7218,56.7487,56.7038,56.7397,8600.0
2018-01-11 13:20:00,63.24,63.26,63.2,63.2,4904.0,56.7577,56.7756,56.7218,56.7218,4904.0
2018-01-11 13:30:00,63.2,63.23,63.14,63.17,8943.0,56.7218,56.7487,56.6679,56.6949,8943.0
2018-01-11 13:40:00,63.17,63.18,63.14,63.15,6973.0,56.6949,56.7038,56.6679,56.6769,6973.0
2018-01-11 13:50:00,63.16,63.16,63.12,63.12,5438.0,56.6859,56.6859,56.65,56.65,5438.0
2018-01-11 14:00:00,63.13,63.17,63.09,63.16,10980.0,56.659,56.6949,56.6231,56.6859,10980.0
2018-01-11 14:10:00,63.16,63.18,63.13,63.14,7067.0,56.6859,56.7038,56.659,56.6679,7067.0
2018-01-11 14:20:00,63.14,63.28,63.14,63.28,14577.0,56.6679,56.7936,56.6679,56.7936,14577.0
2018-01-11 14:30:00,63.27,63.28,63.15,63.15,12516.0,56.7846,56.7936,56.6769,56.6769,12516.0
2018-01-11 14:40:00,63.15,63.22,63.15,63.21,10391.0,56.6769,56.7397,56.6769,56.7308,10391.0
2018-01-11 14:50:00,63.2,63.23,63.18,63.22,10951.0,56.7218,56.7487,56.7038,56.7397,10951.0
2018-01-11 15:00:00,63.22,63.33,63.2,63.32,11300.0,56.7397,56.8385,56.7218,56.8295,11300.0
2018-01-11 15:10:00,63.32,63.4,63.31,63.38,5409.0,56.8295,56.9013,56.8205,56.8833,5409.0
2018-01-11 15:20:00,63.4,63.4,63.3,63.31,12365.0,56.9013,56.9013,56.8115,56.8205,12365.0
2018-01-11 15:30:00,63.3,63.36,63.21,63.32,24867.0,56.8115,56.8654,56.7308,56.8295,24867.0
2018-01-11 15:40:00,63.31,63.33,63.27,63.29,22899.0,56.8205,56.8385,56.7846,56.8026,22899.0
2018-01-11 15:50:00,63.3,63.43,63.29,63.39,70413.0,56.8115,56.9282,56.8026,56.8923,70413.0
2018-01-12 09:30:00,63.68,63.68,63.06,63.13,10199.0,57.1526,57.1526,56.5961,56.659,10199.0
2018-01-12 09:40:00,63.13,63.28,62.96,63.27,12915.0,56.659,56.7936,56.5064,56.7846,12915.0
2018-01-12 09:50:00,63.25,63.44,63.17,63.44,13145.0,56.7667,56.9372,56.6949,56.9372,13145.0
2018-01-12 10:00:00,63.44,63.44,63.22,63.37,12567.0,56.9372,56.9372,56.7397,56.8744,12567.0
2018-01-12 10:10:00,63.37,63.61,63.36,63.6,14695.0,56.8744,57.0898,56.8654,57.0808,14695.0
2018-01-12 10:20:00,63.59,63.64,63.54,63.64,8760.0,57.0718,57.1167,57.0269,57.1167,8760.0
2018-01-12 10:30:00,63.64,63.86,63.64,63.84,13818.0,57.1167,57.3141,57.1167,57.2962,13818.0
2018-01-12 10:40:00,63.86,63.88,63.7,63.74,22263.0,57.3141,57.3321,57.1705,57.2064,22263.0
2018-01-12 10:50:00,63.75,63.8,63.63,63.71,12988.0,57.2154,57.2603,57.1077,57.1795,12988.0
2018-01-12 11:00:00,63.68,63.68,63.53,63.53,11749.0,57.1526,57.1526,57.018,57.018,11749.0
2018-01-12 11:10:00,63.53,63.7,63.47,63.7,11559.0,57.018,57.1705,56.9641,57.1705,11559.0
2018-01-12 11:20:00,63.71,63.77,63.69,63.75,8837.0,57.1795,57.2334,57.1616,57.2154,8837.0
2018-01-12 11:30:00,63.78,63.81,63.73,63.77,11565.0,57.2423,57.2693,57.1975,57.2334,11565.0
2018-01-12 11:40:00,63.75,63.78,63.72,63.78,7161.0,57.2154,57.2423,57.1885,57.2423,7161.0
2018-01-12 11:50:00,63.78,63.83,63.69,63.69,11046.0,57.2423,57.2872,57.1616,57.1616,11046.0
2018-01-12 12:00:00,63.69,63.76,63.65,63.75,12244.0,57.1616,57.2244,57.1257,57.2154,12244.0
2018-01-12 12:10:00,63.76,63.77,63.68,63.74,11747.0,57.2244,57.2334,57.1526,57.2064,11747.0
2018-01-12 12:20:00,63.75,63.81,63.72,63.72,10575.0,57.2154,57.2693,57.1885,57.1885,10575.0
2018-01-12 12:30:00,63.71,63.72,63.66,63.66,6383.0,57.1795,57.1885,57.1346,57.1346,6383.0
2018-01-12 12:40:00,63.66,63.72,63.64,63.71,6521.0,57.1346,57.1885,57.1167,57.1795,6521.0
2018-01-12 12:50:00,63.7,63.76,63.69,63.76,4709.0,57.1705,57.2244,57.1616,57.2244,4709.0
2018-01-12 13:00:00,63.79,63.82,63.73,63.74,8126.0,57.2513,57.2782,57.1975,57.2064,8126.0
2018-01-12 13:10:00,63.73,63.77,63.7,63.75,8814.0,57.1975,57.2334,57.1705,57.2154,8814.0
2018-01-12 13:20:00,63.75,63.76,63.66,63.67,8084.0,57.2154,57.2244,57.1346,57.1436,8084.0
2018-01-12 13:30:00,63.69,63.71,63.67,63.71,8265.0,57.1616,57.1795,57.1436,57.1795,8265.0
2018-01-12 13:40:00,63.72,63.79,63.72,63.78,9034.0,57.1885,57.2513,57.1885,57.2423,9034.0
2018-01-12 13:50:00,63.79,63.83,63.77,63.82,8750.0,57.2513,57.2872,57.2334,57.2782,8750.0
2018-01-12 14:00:00,63.82,63.85,63.8,63.83,8283.0,57.2782,57.3052,57.2603,57.2872,8283.0
2018-01-12 14:10:00,63.84,63.9,63.84,63.88,9297.0,57.2962,57.35,57.2962,57.3321,9297.0
2018-01-12 14:20:00,63.88,63.91,63.85,63.86,7943.0,57.3321,57.359,57.3052,57.3141,7943.0
2018-01-12 14:30:00,63.86,63.89,63.68,63.68,16672.0,57.3141,57.3411,57.1526,57.1526,16672.0
2018-01-12 14:40:00,63.69,63.73,63.64,63.73,9721.0,57.1616,57.1975,57.1167,57.1975,9721.0
2018-01-12 14:50:00,63.75,63.75,63.69,63.73,12386.0,57.2154,57.2154,57.1616,57.1975,12386.0
2018-01-12 15:00:00,63.73,63.77,63.7,63.7,15690.0,57.1975,57.2334,57.1705,57.1705,15690.0
2018-01-12 15:10:00,63.69,63.71,63.64,63.7,10785.0,57.1616,57.1795,57.1167,57.1705,10785.0
2018-01-12 15:20:00,63.69,63.76,63.68,63.76,24367.0,57.1616,57.2244,57.1526,57.2244,24367.0
2018-01-12 15:30:00,63.77,63.83,63.72,63.82,42557.0,57.2334,57.2872,57.1885,57.2782,42557.0
2018-01-12 15:40:00,63.82,63.96,63.78,63.94,57012.0,57.2782,57.4039,57.2423,57.3859,57012.0
2018-01-12 15:50:00,63.94,63.95,63.81,63.88,78824.0,57.3859,57.3949,57.2693,57.3321,78824.0
2018-01-16 09:30:00,63.93,63.95,63.61,63.87,19499.0,57.377,57.3949,57.0898,57.3231,19499.0
2018-01-16 09:40:00,63.79,64.12,63.79,64.01,16693.0,57.2513,57.5475,57.2513,57.4488,16693.0
2018-01-16 09:50:00,64.05,64.24,63.99,64.14,16518.0,57.4847,57.6552,57.4308,57.5654,16518.0
2018-01-16 10:00:00,64.07,64.08,63.82,63.92,5092.0,57.5026,57.5116,57.2782,57.368,5092.0
2018-01-16 10:10:00,63.84,63.87,63.73,63.78,2635.0,57.2962,57.3231,57.1975,57.2423,2635.0
2018-01-16 10:20:00,63.79,63.82,63.71,63.75,4748.0,57.2513,57.2782,57.1795,57.2154,4748.0
2018-01-16 10:30:00,63.75,63.81,63.69,63.73,4822.0,57.2154,57.2693,57.1616,57.1975,4822.0
2018-01-16 10:40:00,63.73,63.74,63.65,63.74,5593.0,57.1975,57.2064,57.1257,57.2064,5593.0
2018-01-16 10:50:00,63.79,63.89,63.75,63.78,6676.0,57.2513,57.3411,57.2154,57.2423,6676.0
2018-01-16 11:00:00,63.81,63.88,63.8,63.81,3820.0,57.2693,57.3321,57.2603,57.2693,3820.0
2018-01-16 11:10:00,63.79,63.85,63.79,63.83,4832.0,57.2513,57.3052,57.2513,57.2872,4832.0
2018-01-16 11:20:00,63.88,64.16,63.88,64.1,20247.0,57.3321,57.5834,57.3321,57.5295,20247.0
2018-01-16 11:30:00,64.12,64.22,64.04,64.08,7626.0,57.5475,57.6372,57.4757,57.5116,7626.0
2018-01-16 11:40:00,64.07,64.07,63.94,64.06,4939.0,57.5026,57.5026,57.3859,57.4936,4939.0
2018-01-16 11:50:00,64.04,64.09,63.97,63.98,11040.0,57.4757,57.5206,57.4129,57.4218,11040.0
2018-01-16 12:00:00,63.96,64.03,63.96,63.98,4150.0,57.4039,57.4667,57.4039,57.4218,4150.0
2018-01-16 12:10:00,63.98,64.0,63.89,63.89,2600.0,57.4218,57.4398,57.3411,57.3411,2600.0
2018-01-16 12:20:00,63.9,63.9,63.83,63.9,4271.0,57.35,57.35,57.2872,57.35,4271.0
2018-01-16 12:30:00,63.9,63.9,63.84,63.88,2871.0,57.35,57.35,57.2962,57.3321,2871.0
2018-01-16 12:40:00,63.87,63.89,63.77,63.8,5084.0,57.3231,57.3411,57.2334,57.2603,5084.0
2018-01-16 12:50:00,63.83,63.85,63.8,63.82,4600.0,57.2872,57.3052,57.2603,57.2782,4600.0
2018-01-16 13:00:00,63.8,63.82,63.76,63.81,4602.0,57.2603,57.2782,57.2244,57.2693,4602.0
2018-01-16 13:10:00,63.79,63.83,63.73,63.83,8849.0,57.2513,57.2872,57.1975,57.2872,8849.0
2018-01-16 13:20:00,63.82,63.86,63.79,63.83,4754.0,57.2782,57.3141,57.2513,57.2872,4754.0
2018-01-16 13:30:00,63.85,63.86,63.74,63.76,3923.0,57.3052,57.3141,57.2064,57.2244,3923.0
2018-01-16 13:40:00,63.77,63.85,63.7,63.84,6380.0,57.2334,57.3052,57.1705,57.2962,6380.0
2018-01-16 13:50:00,63.83,63.85,63.69,63.75,7046.0,57.2872,57.3052,57.1616,57.2154,7046.0
2018-01-16 14:00:00,63.75,63.8,63.65,63.76,6528.0,57.2154,57.2603,57.1257,57.2244,6528.0
2018-01-16 14:10:00,63.73,63.78,63.63,63.68,9153.0,57.1975,57.2423,57.1077,57.1526,9153.0
2018-01-16 14:20:00,63.65,63.68,63.57,63.68,6121.0,57.1257,57.1526,57.0539,57.1526,6121.0
2018-01-16 14:30:00,63.68,63.7,63.51,63.51,10338.0,57.1526,57.1705,57.0,57.0,10338.0
2018-01-16 14:40:00,63.52,63.52,63.29,63.36,13245.0,57.009,57.009,56.8026,56.8654,13245.0
2018-01-16 14:50:00,63.36,63.43,63.35,63.4,16232.0,56.8654,56.9282,56.8564,56.9013,16232.0
2018-01-16 15:00:00,63.4,63.47,63.37,63.43,22750.0,56.9013,56.9641,56.8744,56.9282,22750.0
2018-01-16 15:10:00,63.43,63.45,63.32,63.43,20486.0,56.9282,56.9462,56.8295,56.9282,20486.0
2018-01-16 15:20:00,63.44,63.51,63.42,63.5,27055.0,56.9372,57.0,56.9192,56.991,27055.0
2018-01-16 15:30:00,63.48,63.51,63.41,63.41,29680.0,56.9731,57.0,56.9103,56.9103,29680.0
2018-01-16 15:40:00,63.4,63.47,63.36,63.46,25518.0,56.9013,56.9641,56.8654,56.9551,25518.0
2018-01-16 15:50:00,63.46,63.49,63.38,63.41,56520.0,56.9551,56.9821,56.8833,56.9103,56520.0
2018-01-17 09:30:00,63.84,63.84,63.54,63.74,10603.0,57.2962,57.2962,57.0269,57.2064,10603.0
2018-01-17 09:40:00,63.76,63.76,63.53,63.68,5353.0,57.2244,57.2244,57.018,57.1526,5353.0
2018-01-17 09:50:00,63.72,63.83,63.58,63.58,6343.0,57.1885,57.2872,57.0628,57.0628,6343.0
2018-01-17 10:00:00,63.56,63.75,63.56,63.75,3288.0,57.0449,57.2154,57.0449,57.2154,3288.0
2018-01-17 10:10:00,63.76,63.84,63.72,63.72,6048.0,57.2244,57.2962,57.1885,57.1885,6048.0
2018-01-17 10:20:00,63.7,63.74,63.65,63.71,4502.0,57.1705,57.2064,57.1257,57.1795,4502.0
2018-01-17 10:30:00,63.74,63.94,63.73,63.86,4883.0,57.2064,57.3859,57.1975,57.3141,4883.0
2018-01-17 10:40:00,63.86,63.95,63.84,63.9,5398.0,57.3141,57.3949,57.2962,57.35,5398.0
2018-01-17 10:50:00,63.86,63.86,63.75,63.86,6629.0,57.3141,57.3141,57.2154,57.3141,6629.0
2018-01-17 11:00:00,63.86,63.89,63.84,63.88,10038.0,57.3141,57.3411,57.2962,57.3321,10038.0
2018-01-17 11:10:00,63.89,63.91,63.77,63.79,18216.0,57.3411,57.359,57.2334,57.2513,18216.0
2018-01-17 11:20:00,63.78,63.89,63.77,63.88,6658.0,57.2423,57.3411,57.2334,57.3321,6658.0
2018-01-17 11:30:00,63.87,63.87,63.69,63.69,7763.0,57.3231,57.3231,57.1616,57.1616,7763.0
2018-01-17 11:40:00,63.71,63.81,63.7,63.8,9574.0,57.1795,57.2693,57.1705,57.2603,9574.0
2018-01-17 11:50:00,63.81,63.84,63.79,63.8,6633.0,57.2693,57.2962,57.2513,57.2603,6633.0
2018-01-17 12:00:00,63.82,63.85,63.79,63.84,7269.0,57.2782,57.3052,57.2513,57.2962,7269.0
2018-01-17 12:10:00,63.84,63.94,63.82,63.92,8732.0,57.2962,57.3859,57.2782,57.368,8732.0
2018-01-17 12:20:00,63.91,63.94,63.86,63.92,22119.0,57.359,57.3859,57.3141,57.368,22119.0
2018-01-17 12:30:00,63.91,63.96,63.78,63.89,12881.0,57.359,57.4039,57.2423,57.3411,12881.0
2018-01-17 12:40:00,63.88,63.88,63.8,63.88,5925.0,57.3321,57.3321,57.2603,57.3321,5925.0
2018-01-17 12:50:00,63.88,63.9,63.85,63.85,5908.0,57.3321,57.35,57.3052,57.3052,5908.0
2018-01-17 13:00:00,63.86,63.89,63.79,63.82,7388.0,57.3141,57.3411,57.2513,57.2782,7388.0
2018-01-17 13:10:00,63.83,63.86,63.8,63.86,2297.0,57.2872,57.3141,57.2603,57.3141,2297.0
2018-01-17 13:20:00,63.84,63.89,63.84,63.87,5220.0,57.2962,57.3411,57.2962,57.3231,5220.0
2018-01-17 13:30:00,63.85,63.88,63.85,63.88,3707.0,57.3052,57.3321,57.3052,57.3321,3707.0
2018-01-17 13:40:00,63.88,63.88,63.81,63.85,4448.0,57.3321,57.3321,57.2693,57.3052,4448.0
2018-01-17 13:50:00,63.85,63.91,63.85,63.88,10760.0,57.3052,57.359,57.3052,57.3321,10760.0
2018-01-17 14:00:00,63.89,63.94,63.88,63.89,5910.0,57.3411,57.3859,57.3321,57.3411,5910.0
2018-01-17 14:10:00,63.9,63.95,63.88,63.94,7330.0,57.35,57.3949,57.3321,57.3859,7330.0
2018-01-17 14:20:00,63.95,64.0,63.92,63.97,8413.0,57.3949,57.4398,57.368,57.4129,8413.0
2018-01-17 14:30:00,63.97,64.05,63.97,64.01,9956.0,57.4129,57.4847,57.4129,57.4488,9956.0
2018-01-17 14:40:00,64.0,64.01,63.94,64.01,5245.0,57.4398,57.4488,57.3859,57.4488,5245.0
2018-01-17 14:50:00,64.0,64.08,63.99,64.06,9457.0,57.4398,57.5116,57.4308,57.4936,9457.0
2018-01-17 15:00:00,64.05,64.09,64.05,64.07,8165.0,57.4847,57.5206,57.4847,57.5026,8165.0
2018-01-17 15:10:00,64.06,64.07,64.03,64.05,9399.0,57.4936,57.5026,57.4667,57.4847,9399.0
2018-01-17 15:20:00,64.06,64.1,64.03,64.09,32940.0,57.4936,57.5295,57.4667,57.5206,32940.0
2018-01-17 15:30:00,64.1,64.14,64.02,64.11,18180.0,57.5295,57.5654,57.4577,57.5385,18180.0
2018-01-17 15:40:00,64.12,64.14,64.08,64.11,21786.0,57.5475,57.5654,57.5116,57.5385,21786.0
2018-01-17 15:50:00,64.12,64.13,63.94,64.04,70312.0,57.5475,57.5565,57.3859,57.4757,70312.0
2018-01-18 09:30:00,63.98,64.06,63.9,63.9,17156.0,57.4218,57.4936,57.35,57.35,17156.0
2018-01-18 09:40:00,63.93,63.96,63.8,63.8,6579.0,57.377,57.4039,57.2603,57.2603,6579.0
2018-01-18 09:50:00,63.78,63.82,63.71,63.74,5787.0,57.2423,57.2782,57.1795,57.2064,5787.0
2018-01-18 10:00:00,63.76,63.87,63.75,63.79,9298.0,57.2244,57.3231,57.2154,57.2513,9298.0
2018-01-18 10:10:00,63.77,63.79,63.53,63.56,7932.0,57.2334,57.2513,57.018,57.0449,7932.0
2018-01-18 10:20:00,63.53,63.64,63.46,63.64,8015.0,57.018,57.1167,56.9551,57.1167,8015.0
2018-01-18 10:30:00,63.67,63.72,63.6,63.61,6491.0,57.1436,57.1885,57.0808,57.0898,6491.0
2018-01-18 10:40:00,63.61,63.67,63.59,63.59,5100.0,57.0898,57.1436,57.0718,57.0718,5100.0
2018-01-18 10:50:00,63.57,63.7,63.57,63.65,10063.0,57.0539,57.1705,57.0539,57.1257,10063.0
2018-01-18 11:00:00,63.62,63.74,63.61,63.73,5974.0,57.0987,57.2064,57.0898,57.1975,5974.0
2018-01-18 11:10:00,63.74,63.74,63.63,63.73,4818.0,57.2064,57.2064,57.1077,57.1975,4818.0
2018-01-18 11:20:00,63.77,63.77,63.63,63.64,3995.0,57.2334,57.2334,57.1077,57.1167,3995.0
2018-01-18 11:30:00,63.65,63.69,63.63,63.64,3394.0,57.1257,57.1616,57.1077,57.1167,3394.0
2018-01-18 11:40:00,63.62,63.68,63.56,63.65,4595.0,57.0987,57.1526,57.0449,57.1257,4595.0
2018-01-18 11:50:00,63.63,63.7,63.59,63.67,5448.0,57.1077,57.1705,57.0718,57.1436,5448.0
2018-01-18 12:00:00,63.69,63.78,63.67,63.72,5143.0,57.1616,57.2423,57.1436,57.1885,5143.0
2018-01-18 12:10:00,63.73,63.8,63.72,63.72,2859.0,57.1975,57.2603,57.1885,57.1885,2859.0
2018-01-18 12:20:00,63.73,63.76,63.7,63.75,5767.0,57.1975,57.2244,57.1705,57.2154,5767.0
2018-01-18 12:30:00,63.74,63.76,63.7,63.74,6507.0,57.2064,57.2244,57.1705,57.2064,6507.0
2018-01-18 12:40:00,63.75,63.79,63.63,63.65,6558.0,57.2154,57.2513,57.1077,57.1257,6558.0
2018-01-18 12:50:00,63.66,63.69,63.64,63.67,7731.0,57.1346,57.1616,57.1167,57.1436,7731.0
2018-01-18 13:00:00,63.69,63.82,63.69,63.81,5836.0,57.1616,57.2782,57.1616,57.2693,5836.0
2018-01-18 13:10:00,63.8,63.82,63.76,63.78,8148.0,57.2603,57.2782,57.2244,57.2423,8148.0
2018-01-18 13:20:00,63.79,63.8,63.75,63.79,9082.0,57.2513,57.2603,57.2154,57.2513,9082.0
2018-01-18 13:30:00,63.8,63.83,63.78,63.82,6120.0,57.2603,57.2872,57.2423,57.2782,6120.0
2018-01-18 13:40:00,63.83,63.84,63.75,63.76,4893.0,57.2872,57.2962,57.2154,57.2244,4893.0
2018-01-18 13:50:00,63.76,63.95,63.71,63.91,17509.0,57.2244,57.3949,57.1795,57.359,17509.0
2018-01-18 14:00:00,63.91,63.96,63.84,63.92,7027.0,57.359,57.4039,57.2962,57.368,7027.0
2018-01-18 14:10:00,63.93,64.15,63.92,64.1,48897.0,57.377,57.5744,57.368,57.5295,48897.0
2018-01-18 14:20:00,64.09,64.2,63.92,64.05,33530.0,57.5206,57.6193,57.368,57.4847,33530.0
2018-01-18 14:30:00,64.05,64.13,64.01,64.07,12973.0,57.4847,57.5565,57.4488,57.5026,12973.0
2018-01-18 14:40:00,64.07,64.07,63.96,63.98,8423.0,57.5026,57.5026,57.4039,57.4218,8423.0
2018-01-18 14:50:00,63.99,64.09,63.99,64.09,7096.0,57.4308,57.5206,57.4308,57.5206,7096.0
2018-01-18 15:00:00,64.07,64.13,64.03,64.13,12214.0,57.5026,57.5565,57.4667,57.5565,12214.0
2018-01-18 15:10:00,64.14,64.14,64.03,64.08,12281.0,57.5654,57.5654,57.4667,57.5116,12281.0
2018-01-18 15:20:00,64.07,64.08,63.95,63.96,12074.0,57.5026,57.5116,57.3949,57.4039,12074.0
2018-01-18 15:30:00,63.96,63.96,63.84,63.94,26918.0,57.4039,57.4039,57.2962,57.3859,26918.0
2018-01-18 15:40:00,63.94,63.98,63.92,63.96,28793.0,57.3859,57.4218,57.368,57.4039,28793.0
2018-01-18 15:50:00,63.97,64.04,63.95,64.02,104623.0,57.4129,57.4757,57.3949,57.4577,104623.0
2018-01-19 09:30:00,64.15,64.25,63.97,64.01,88360.0,57.5744,57.6642,57.4129,57.4488,88360.0
2018-01-19 09:40:00,63.98,64.4,63.98,64.34,8331.0,57.4218,57.7988,57.4218,57.7449,8331.0
2018-01-19 09:50:00,64.36,64.42,64.21,64.42,6002.0,57.7629,57.8167,57.6283,57.8167,6002.0
2018-01-19 10:00:00,64.37,64.48,64.21,64.47,9248.0,57.7719,57.8706,57.6283,57.8616,9248.0
2018-01-19 10:10:00,64.46,64.54,64.34,64.45,13781.0,57.8526,57.9244,57.7449,57.8437,13781.0
2018-01-19 10:20:00,64.43,64.58,64.4,64.55,7682.0,57.8257,57.9603,57.7988,57.9334,7682.0
2018-01-19 10:30:00,64.53,64.55,64.44,64.45,4705.0,57.9155,57.9334,57.8347,57.8437,4705.0
2018-01-19 10:40:00,64.44,64.47,64.34,64.34,10603.0,57.8347,57.8616,57.7449,57.7449,10603.0
2018-01-19 10:50:00,64.36,64.37,64.19,64.2,8301.0,57.7629,57.7719,57.6103,57.6193,8301.0
2018-01-19 11:00:00,64.2,64.25,64.17,64.21,7580.0,57.6193,57.6642,57.5924,57.6283,7580.0
2018-01-19 11:10:00,64.22,64.26,64.19,64.19,6044.0,57.6372,57.6731,57.6103,57.6103,6044.0
2018-01-19 11:20:00,64.2,64.24,64.16,64.22,5100.0,57.6193,57.6552,57.5834,57.6372,5100.0
2018-01-19 11:30:00,64.23,64.24,64.23,64.23,3150.0,57.6462,57.6552,57.6462,57.6462,3150.0
2018-01-19 11:40:00,64.23,64.29,64.2,64.22,7161.0,57.6462,57.7001,57.6193,57.6372,7161.0
2018-01-19 11:50:00,64.21,64.29,64.18,64.18,10823.0,57.6283,57.7001,57.6013,57.6013,10823.0
2018-01-19 12:00:00,64.19,64.2,64.11,64.11,3590.0,57.6103,57.6193,57.5385,57.5385,3590.0
2018-01-19 12:10:00,64.12,64.17,64.08,64.17,7531.0,57.5475,57.5924,57.5116,57.5924,7531.0
2018-01-19 12:20:00,64.17,64.24,64.16,64.2,9837.0,57.5924,57.6552,57.5834,57.6193,9837.0
2018-01-19 12:30:00,64.18,64.2,64.12,64.17,13199.0,57.6013,57.6193,57.5475,57.5924,13199.0
2018-01-19 12:40:00,64.18,64.23,64.15,64.23,12045.0,57.6013,57.6462,57.5744,57.6462,12045.0
2018-01-19 12:50:00,64.23,64.25,64.17,64.2,3529.0,57.6462,57.6642,57.5924,57.6193,3529.0
2018-01-19 13:00:00,64.21,64.28,64.21,64.23,7311.0,57.6283,57.6911,57.6283,57.6462,7311.0
2018-01-19 13:10:00,64.23,64.26,64.23,64.26,5738.0,57.6462,57.6731,57.6462,57.6731,5738.0
2018-01-19 13:20:00,64.25,64.34,64.25,64.34,8450.0,57.6642,57.7449,57.6642,57.7449,8450.0
2018-01-19 13:30:00,64.34,64.34,64.28,64.3,3888.0,57.7449,57.7449,57.6911,57.709,3888.0
2018-01-19 13:40:00,64.28,64.31,64.27,64.27,6762.0,57.6911,57.718,57.6821,57.6821,6762.0
2018-01-19 13:50:00,64.27,64.3,64.21,64.25,5909.0,57.6821,57.709,57.6283,57.6642,5909.0
2018-01-19 14:00:00,64.24,64.26,64.22,64.24,6601.0,57.6552,57.6731,57.6372,57.6552,6601.0
2018-01-19 14:10:00,64.25,64.31,64.24,64.31,7784.0,57.6642,57.718,57.6552,57.718,7784.0
2018-01-19 14:20:00,64.31,64.32,64.3,64.31,6032.0,57.718,57.727,57.709,57.718,6032.0
2018-01-19 14:30:00,64.33,64.41,64.32,64.33,9952.0,57.736,57.8078,57.727,57.736,9952.0
2018-01-19 14:40:00,64.34,64.34,64.25,64.27,7363.0,57.7449,57.7449,57.6642,57.6821,7363.0
2018-01-19 14:50:00,64.27,64.33,64.26,64.26,16356.0,57.6821,57.736,57.6731,57.6731,16356.0
2018-01-19 15:00:00,64.27,64.27,64.19,64.2,9520.0,57.6821,57.6821,57.6103,57.6193,9520.0
2018-01-19 15:10:00,64.2,64.24,64.19,64.24,13385.0,57.6193,57.6552,57.6103,57.6552,13385.0
2018-01-19 15:20:00,64.24,64.3,64.19,64.28,20730.0,57.6552,57.709,57.6103,57.6911,20730.0
2018-01-19 15:30:00,64.28,64.31,64.27,64.31,34017.0,57.6911,57.718,57.6821,57.718,34017.0
2018-01-19 15:40:00,64.31,64.35,64.25,64.34,45160.0,57.718,57.7539,57.6642,57.7449,45160.0
2018-01-19 15:50:00,64.35,64.39,64.27,64.3,94054.0,57.7539,57.7898,57.6821,57.709,94054.0
2018-01-22 09:30:00,64.42,64.65,64.29,64.55,11642.0,57.8167,58.0232,57.7001,57.9334,11642.0
2018-01-22 09:40:00,64.56,64.76,64.49,64.5,6937.0,57.9424,58.1219,57.8796,57.8885,6937.0
2018-01-22 09:50:00,64.43,64.48,64.38,64.45,8002.0,57.8257,57.8706,57.7808,57.8437,8002.0
2018-01-22 10:00:00,64.51,64.51,64.36,64.45,11863.0,57.8975,57.8975,57.7629,57.8437,11863.0
2018-01-22 10:10:00,64.48,64.67,64.47,64.67,7030.0,57.8706,58.0411,57.8616,58.0411,7030.0
2018-01-22 10:20:00,64.67,64.7,64.63,64.69,9135.0,58.0411,58.068,58.0052,58.0591,9135.0
2018-01-22 10:30:00,64.7,64.72,64.51,64.51,9718.0,58.068,58.086,57.8975,57.8975,9718.0
2018-01-22 10:40:00,64.53,64.59,64.5,64.59,7501.0,57.9155,57.9693,57.8885,57.9693,7501.0
2018-01-22 10:50:00,64.6,64.64,64.52,64.54,6231.0,57.9783,58.0142,57.9065,57.9244,6231.0
2018-01-22 11:00:00,64.49,64.53,64.48,64.53,7765.0,57.8796,57.9155,57.8706,57.9155,7765.0
2018-01-22 11:10:00,64.52,64.58,64.51,64.52,7470.0,57.9065,57.9603,57.8975,57.9065,7470.0
2018-01-22 11:20:00,64.54,64.55,64.36,64.39,2070.0,57.9244,57.9334,57.7629,57.7898,2070.0
2018-01-22 11:30:00,64.39,64.45,64.35,64.45,4818.0,57.7898,57.8437,57.7539,57.8437,4818.0
2018-01-22 11:40:00,64.44,64.44,64.36,64.38,3551.0,57.8347,57.8347,57.7629,57.7808,3551.0
2018-01-22 11:50:00,64.4,64.5,64.39,64.49,7427.0,57.7988,57.8885,57.7898,57.8796,7427.0
2018-01-22 12:00:00,64.46,64.49,64.36,64.41,7670.0,57.8526,57.8796,57.7629,57.8078,7670.0
2018-01-22 12:10:00,64.41,64.41,64.36,64.36,3351.0,57.8078,57.8078,57.7629,57.7629,3351.0
2018-01-22 12:20:00,64.36,64.47,64.36,64.44,7538.0,57.7629,57.8616,57.7629,57.8347,7538.0
2018-01-22 12:30:00,64.44,64.48,64.39,64.48,4475.0,57.8347,57.8706,57.7898,57.8706,4475.0
2018-01-22 12:40:00,64.48,64.56,64.48,64.52,5565.0,57.8706,57.9424,57.8706,57.9065,5565.0
2018-01-22 12:50:00,64.54,64.58,64.51,64.55,4435.0,57.9244,57.9603,57.8975,57.9334,4435.0
2018-01-22 13:00:00,64.52,64.52,64.47,64.5,4402.0,57.9065,57.9065,57.8616,57.8885,4402.0
2018-01-22 13:10:00,64.5,64.5,64.41,64.41,5114.0,57.8885,57.8885,57.8078,57.8078,5114.0
2018-01-22 13:20:00,64.41,64.41,64.34,64.36,3555.0,57.8078,57.8078,57.7449,57.7629,3555.0
2018-01-22 13:30:00,64.37,64.39,64.37,64.38,3517.0,57.7719,57.7898,57.7719,57.7808,3517.0
2018-01-22 13:40:00,64.38,64.4,64.37,64.39,3906.0,57.7808,57.7988,57.7719,57.7898,3906.0
2018-01-22 13:50:00,64.38,64.4,64.34,64.38,7757.0,57.7808,57.7988,57.7449,57.7808,7757.0
2018-01-22 14:00:00,64.35,64.36,64.33,64.36,5297.0,57.7539,57.7629,57.736,57.7629,5297.0
2018-01-22 14:10:00,64.34,64.38,64.32,64.38,6410.0,57.7449,57.7808,57.727,57.7808,6410.0
2018-01-22 14:20:00,64.38,64.38,64.3,64.32,5455.0,57.7808,57.7808,57.709,57.727,5455.0
2018-01-22 14:30:00,64.32,64.39,64.3,64.39,12361.0,57.727,57.7898,57.709,57.7898,12361.0
2018-01-22 14:40:00,64.38,64.49,64.37,64.43,9379.0,57.7808,57.8796,57.7719,57.8257,9379.0
2018-01-22 14:50:00,64.44,64.46,64.39,64.39,8360.0,57.8347,57.8526,57.7898,57.7898,8360.0
2018-01-22 15:00:00,64.39,64.52,64.38,64.52,15844.0,57.7898,57.9065,57.7808,57.9065,15844.0
2018-01-22 15:10:00,64.53,64.55,64.51,64.55,14038.0,57.9155,57.9334,57.8975,57.9334,14038.0
2018-01-22 15:20:00,64.57,64.61,64.56,64.59,19733.0,57.9514,57.9873,57.9424,57.9693,19733.0
2018-01-22 15:30:00,64.59,64.62,64.57,64.6,36107.0,57.9693,57.9962,57.9514,57.9783,36107.0
2018-01-22 15:40:00,64.6,64.72,64.59,64.7,30612.0,57.9783,58.086,57.9693,58.068,30612.0
2018-01-22 15:50:00,64.71,64.75,64.57,64.75,159618.0,58.077,58.1129,57.9514,58.1129,159618.0
2018-01-23 09:30:00,64.78,64.9,64.66,64.69,17261.0,58.1398,58.2475,58.0321,58.0591,17261.0
2018-01-23 09:40:00,64.69,64.98,64.69,64.95,11859.0,58.0591,58.3193,58.0591,58.2924,11859.0
2018-01-23 09:50:00,64.94,65.27,64.94,65.2,32740.0,58.2834,58.5796,58.2834,58.5168,32740.0
2018-01-23 10:00:00,65.18,65.23,64.96,64.96,32059.0,58.4988,58.5437,58.3014,58.3014,32059.0
2018-01-23 10:10:00,64.97,65.06,64.89,64.98,9165.0,58.3104,58.3911,58.2386,58.3193,9165.0
2018-01-23 10:20:00,64.96,65.06,64.81,64.88,13366.0,58.3014,58.3911,58.1668,58.2296,13366.0
2018-01-23 10:30:00,64.88,64.93,64.81,64.92,9748.0,58.2296,58.2745,58.1668,58.2655,9748.0
2018-01-23 10:40:00,64.94,64.94,64.82,64.84,12671.0,58.2834,58.2834,58.1757,58.1937,12671.0
2018-01-23 10:50:00,64.85,64.96,64.83,64.86,36355.0,58.2027,58.3014,58.1847,58.2116,36355.0
2018-01-23 11:00:00,64.87,64.88,64.72,64.75,32139.0,58.2206,58.2296,58.086,58.1129,32139.0
2018-01-23 11:10:00,64.77,64.87,64.74,64.75,45283.0,58.1309,58.2206,58.1039,58.1129,45283.0
2018-01-23 11:20:00,64.76,64.79,64.7,64.79,35972.0,58.1219,58.1488,58.068,58.1488,35972.0
2018-01-23 11:30:00,64.81,64.88,64.76,64.81,119320.0,58.1668,58.2296,58.1219,58.1668,119320.0
2018-01-23 11:40:00,64.81,64.86,64.69,64.79,57870.0,58.1668,58.2116,58.0591,58.1488,57870.0
2018-01-23 11:50:00,64.77,64.83,64.69,64.72,17031.0,58.1309,58.1847,58.0591,58.086,17031.0
2018-01-23 12:00:00,64.73,64.79,64.7,64.74,23365.0,58.095,58.1488,58.068,58.1039,23365.0
2018-01-23 12:10:00,64.72,64.81,64.72,64.77,29135.0,58.086,58.1668,58.086,58.1309,29135.0
2018-01-23 12:20:00,64.75,64.76,64.69,64.69,13803.0,58.1129,58.1219,58.0591,58.0591,13803.0
2018-01-23 12:30:00,64.69,64.91,64.67,64.75,56574.0,58.0591,58.2565,58.0411,58.1129,56574.0
2018-01-23 12:40:00,64.75,64.75,64.64,64.65,17285.0,58.1129,58.1129,58.0142,58.0232,17285.0
2018-01-23 12:50:00,64.64,64.64,64.56,64.59,28348.0,58.0142,58.0142,57.9424,57.9693,28348.0
2018-01-23 13:00:00,64.6,64.64,64.56,64.56,25999.0,57.9783,58.0142,57.9424,57.9424,25999.0
2018-01-23 13:10:00,64.55,64.59,64.52,64.54,24378.0,57.9334,57.9693,57.9065,57.9244,24378.0
2018-01-23 13:20:00,64.56,64.61,64.54,64.6,22626.0,57.9424,57.9873,57.9244,57.9783,22626.0
2018-01-23 13:30:00,64.6,64.61,64.56,64.58,19145.0,57.9783,57.9873,57.9424,57.9603,19145.0
2018-01-23 13:40:00,64.58,64.85,64.58,64.76,14306.0,57.9603,58.2027,57.9603,58.1219,14306.0
2018-01-23 13:50:00,64.78,64.82,64.75,64.76,9436.0,58.1398,58.1757,58.1129,58.1219,9436.0
2018-01-23 14:00:00,64.78,64.78,64.67,64.67,17296.0,58.1398,58.1398,58.0411,58.0411,17296.0
2018-01-23 14:10:00,64.69,64.72,64.64,64.71,7536.0,58.0591,58.086,58.0142,58.077,7536.0
2018-01-23 14:20:00,64.7,64.7,64.65,64.67,11572.0,58.068,58.068,58.0232,58.0411,11572.0
2018-01-23 14:30:00,64.67,64.67,64.63,64.63,13075.0,58.0411,58.0411,58.0052,58.0052,13075.0
2018-01-23 14:40:00,64.62,64.74,64.62,64.67,12517.0,57.9962,58.1039,57.9962,58.0411,12517.0
2018-01-23 14:50:00,64.68,64.71,64.67,64.7,17099.0,58.0501,58.077,58.0411,58.068,17099.0
2018-01-23 15:00:00,64.69,64.7,64.6,64.62,16119.0,58.0591,58.068,57.9783,57.9962,16119.0
2018-01-23 15:10:00,64.62,64.64,64.57,64.59,16191.0,57.9962,58.0142,57.9514,57.9693,16191.0
2018-01-23 15:20:00,64.58,64.6,64.54,64.55,25271.0,57.9603,57.9783,57.9244,57.9334,25271.0
2018-01-23 15:30:00,64.56,64.59,64.5,64.52,35946.0,57.9424,57.9693,57.8885,57.9065,35946.0
2018-01-23 15:40:00,64.51,64.55,64.45,64.51,39997.0,57.8975,57.9334,57.8437,57.8975,39997.0
2018-01-23 15:50:00,64.51,64.57,64.44,64.56,116532.0,57.8975,57.9514,57.8347,57.9424,116532.0
2018-01-24 09:30:00,64.83,64.83,64.32,64.58,9735.0,58.1847,58.1847,57.727,57.9603,9735.0
2018-01-24 09:40:00,64.59,64.68,64.46,64.54,10912.0,57.9693,58.0501,57.8526,57.9244,10912.0
2018-01-24 09:50:00,64.54,64.7,64.52,64.67,27857.0,57.9244,58.068,57.9065,58.0411,27857.0
2018-01-24 10:00:00,64.65,64.8,64.56,64.77,11603.0,58.0232,58.1578,57.9424,58.1309,11603.0
2018-01-24 10:10:00,64.78,64.78,64.67,64.72,24312.0,58.1398,58.1398,58.0411,58.086,24312.0
2018-01-24 10:20:00,64.7,64.77,64.67,64.77,7334.0,58.068,58.1309,58.0411,58.1309,7334.0
2018-01-24 10:30:00,64.82,64.92,64.78,64.88,10942.0,58.1757,58.2655,58.1398,58.2296,10942.0
2018-01-24 10:40:00,64.89,64.98,64.84,64.97,29740.0,58.2386,58.3193,58.1937,58.3104,29740.0
2018-01-24 10:50:00,64.98,64.98,64.87,64.92,7975.0,58.3193,58.3193,58.2206,58.2655,7975.0
2018-01-24 11:00:00,64.94,64.99,64.9,64.91,8542.0,58.2834,58.3283,58.2475,58.2565,8542.0
2018-01-24 11:10:00,64.9,65.08,64.86,65.07,57632.0,58.2475,58.4091,58.2116,58.4001,57632.0
2018-01-24 11:20:00,65.07,65.12,64.86,64.96,24090.0,58.4001,58.445,58.2116,58.3014,24090.0
2018-01-24 11:30:00,64.97,65.0,64.88,64.97,17195.0,58.3104,58.3373,58.2296,58.3104,17195.0
2018-01-24 11:40:00,64.97,65.05,64.92,65.01,17441.0,58.3104,58.3822,58.2655,58.3463,17441.0
2018-01-24 11:50:00,65.04,65.11,65.0,65.06,7566.0,58.3732,58.436,58.3373,58.3911,7566.0
2018-01-24 12:00:00,65.08,65.08,65.0,65.04,5891.0,58.4091,58.4091,58.3373,58.3732,5891.0
2018-01-24 12:10:00,65.03,65.07,65.01,65.05,10029.0,58.3642,58.4001,58.3463,58.3822,10029.0
2018-01-24 12:20:00,65.03,65.05,64.99,65.02,15905.0,58.3642,58.3822,58.3283,58.3552,15905.0
2018-01-24 12:30:00,65.03,65.03,64.82,64.85,11804.0,58.3642,58.3642,58.1757,58.2027,11804.0
2018-01-24 12:40:00,64.83,64.97,64.81,64.93,5604.0,58.1847,58.3104,58.1668,58.2745,5604.0
2018-01-24 12:50:00,64.92,65.0,64.91,64.94,5402.0,58.2655,58.3373,58.2565,58.2834,5402.0
2018-01-24 13:00:00,64.92,64.95,64.82,64.84,7898.0,58.2655,58.2924,58.1757,58.1937,7898.0
2018-01-24 13:10:00,64.84,64.92,64.83,64.87,6028.0,58.1937,58.2655,58.1847,58.2206,6028.0
2018-01-24 13:20:00,64.87,64.98,64.85,64.96,9560.0,58.2206,58.3193,58.2027,58.3014,9560.0
2018-01-24 13:30:00,64.96,65.07,64.93,65.01,8231.0,58.3014,58.4001,58.2745,58.3463,8231.0
2018-01-24 13:40:00,65.03,65.08,64.93,64.95,16324.0,58.3642,58.4091,58.2745,58.2924,16324.0
2018-01-24 13:50:00,64.95,64.96,64.83,64.96,32680.0,58.2924,58.3014,58.1847,58.3014,32680.0
2018-01-24 14:00:00,64.92,65.13,64.91,65.08,16758.0,58.2655,58.454,58.2565,58.4091,16758.0
2018-01-24 14:10:00,65.07,65.09,64.98,65.08,12807.0,58.4001,58.4181,58.3193,58.4091,12807.0
2018-01-24 14:20:00,65.11,65.25,65.11,65.19,27681.0,58.436,58.5617,58.436,58.5078,27681.0
2018-01-24 14:30:00,65.19,65.23,65.13,65.23,22555.0,58.5078,58.5437,58.454,58.5437,22555.0
2018-01-24 14:40:00,65.23,65.26,65.0,65.21,54977.0,58.5437,58.5706,58.3373,58.5258,54977.0
2018-01-24 14:50:00,65.2,65.26,65.09,65.14,30410.0,58.5168,58.5706,58.4181,58.4629,30410.0
2018-01-24 15:00:00,65.15,65.31,65.14,65.31,34638.0,58.4719,58.6155,58.4629,58.6155,34638.0
2018-01-24 15:10:00,65.3,65.4,64.83,65.14,40604.0,58.6065,58.6963,58.1847,58.4629,40604.0
2018-01-24 15:20:00,65.14,65.16,64.86,65.0,52418.0,58.4629,58.4809,58.2116,58.3373,52418.0
2018-01-24 15:30:00,64.98,65.0,64.77,64.91,62622.0,58.3193,58.3373,58.1309,58.2565,62622.0
2018-01-24 15:40:00,64.91,65.13,64.8,65.06,80645.0,58.2565,58.454,58.1578,58.3911,80645.0
2018-01-24 15:50:00,65.04,65.2,65.02,65.15,142501.0,58.3732,58.5168,58.3552,58.4719,142501.0
2018-01-25 09:30:00,65.36,65.4,65.16,65.24,15829.0,58.6604,58.6963,58.4809,58.5527,15829.0
2018-01-25 09:40:00,65.24,65.46,65.1,65.46,7699.0,58.5527,58.7501,58.427,58.7501,7699.0
2018-01-25 09:50:00,65.46,65.57,65.14,65.29,9839.0,58.7501,58.8489,58.4629,58.5976,9839.0
2018-01-25 10:00:00,65.31,65.4,65.17,65.17,7400.0,58.6155,58.6963,58.4899,58.4899,7400.0
2018-01-25 10:10:00,65.2,65.2,65.08,65.12,7403.0,58.5168,58.5168,58.4091,58.445,7403.0
2018-01-25 10:20:00,65.11,65.32,65.09,65.28,32137.0,58.436,58.6245,58.4181,58.5886,32137.0
2018-01-25 10:30:00,65.23,65.37,65.19,65.31,9724.0,58.5437,58.6694,58.5078,58.6155,9724.0
2018-01-25 10:40:00,65.31,65.35,65.21,65.31,9055.0,58.6155,58.6514,58.5258,58.6155,9055.0
2018-01-25 10:50:00,65.35,65.4,65.19,65.26,15289.0,58.6514,58.6963,58.5078,58.5706,15289.0
2018-01-25 11:00:00,65.26,65.53,65.26,65.53,11990.0,58.5706,58.813,58.5706,58.813,11990.0
2018-01-25 11:10:00,65.54,65.7,65.54,65.62,19845.0,58.8219,58.9655,58.8219,58.8937,19845.0
2018-01-25 11:20:00,65.59,65.67,65.51,65.58,36010.0,58.8668,58.9386,58.795,58.8578,36010.0
2018-01-25 11:30:00,65.57,65.61,65.45,65.61,32481.0,58.8489,58.8848,58.7412,58.8848,32481.0
2018-01-25 11:40:00,65.62,65.73,65.5,65.65,41850.0,58.8937,58.9925,58.786,58.9207,41850.0
2018-01-25 11:50:00,65.64,65.74,65.55,65.57,38889.0,58.9117,59.0014,58.8309,58.8489,38889.0
2018-01-25 12:00:00,65.58,65.64,65.51,65.62,26824.0,58.8578,58.9117,58.795,58.8937,26824.0
2018-01-25 12:10:00,65.62,65.67,65.54,65.57,20708.0,58.8937,58.9386,58.8219,58.8489,20708.0
2018-01-25 12:20:00,65.55,65.68,65.51,65.66,19335.0,58.8309,58.9476,58.795,58.9296,19335.0
2018-01-25 12:30:00,65.66,65.72,65.54,65.56,15927.0,58.9296,58.9835,58.8219,58.8399,15927.0
2018-01-25 12:40:00,65.58,65.64,65.54,65.64,6800.0,58.8578,58.9117,58.8219,58.9117,6800.0
2018-01-25 12:50:00,65.62,65.62,65.51,65.56,8871.0,58.8937,58.8937,58.795,58.8399,8871.0
2018-01-25 13:00:00,65.56,65.63,65.55,65.6,6493.0,58.8399,58.9027,58.8309,58.8758,6493.0
2018-01-25 13:10:00,65.6,65.63,65.59,65.61,5418.0,58.8758,58.9027,58.8668,58.8848,5418.0
2018-01-25 13:20:00,65.6,65.6,65.53,65.54,3536.0,58.8758,58.8758,58.813,58.8219,3536.0
2018-01-25 13:30:00,65.55,65.69,65.55,65.69,11177.0,58.8309,58.9566,58.8309,58.9566,11177.0
2018-01-25 13:40:00,65.71,65.79,65.69,65.78,11776.0,58.9745,59.0463,58.9566,59.0373,11776.0
2018-01-25 13:50:00,65.77,65.89,65.72,65.76,18218.0,59.0284,59.1361,58.9835,59.0194,18218.0
2018-01-25 14:00:00,65.76,65.76,65.48,65.56,31509.0,59.0194,59.0194,58.7681,58.8399,31509.0
2018-01-25 14:10:00,65.58,65.75,65.44,65.59,33773.0,58.8578,59.0104,58.7322,58.8668,33773.0
2018-01-25 14:20:00,65.59,65.72,65.45,65.59,19805.0,58.8668,58.9835,58.7412,58.8668,19805.0
2018-01-25 14:30:00,65.61,65.67,65.55,65.6,19810.0,58.8848,58.9386,58.8309,58.8758,19810.0
2018-01-25 14:40:00,65.59,65.67,65.59,65.63,13075.0,58.8668,58.9386,58.8668,58.9027,13075.0
2018-01-25 14:50:00,65.63,65.68,65.54,65.6,14236.0,58.9027,58.9476,58.8219,58.8758,14236.0
2018-01-25 15:00:00,65.62,65.65,65.47,65.47,36030.0,58.8937,58.9207,58.7591,58.7591,36030.0
2018-01-25 15:10:00,65.46,65.62,65.44,65.59,19625.0,58.7501,58.8937,58.7322,58.8668,19625.0
2018-01-25 15:20:00,65.61,65.67,65.57,65.64,17115.0,58.8848,58.9386,58.8489,58.9117,17115.0
2018-01-25 15:30:00,65.62,65.63,65.56,65.59,26025.0,58.8937,58.9027,58.8399,58.8668,26025.0
2018-01-25 15:40:00,65.59,65.76,65.53,65.72,55522.0,58.8668,59.0194,58.813,58.9835,55522.0
2018-01-25 15:50:00,65.72,65.79,65.65,65.66,103317.0,58.9835,59.0463,58.9207,58.9296,103317.0
2018-01-26 09:30:00,67.3,69.15,67.12,68.65,154424.0,60.4015,62.0619,60.24,61.6132,154424.0
2018-01-26 09:40:00,68.82,69.47,68.39,69.24,85355.0,61.7657,62.3491,61.3798,62.1427,85355.0
2018-01-26 09:50:00,69.25,69.51,69.06,69.36,99568.0,62.1517,62.385,61.9811,62.2504,99568.0
2018-01-26 10:00:00,69.31,69.72,69.18,69.26,61898.0,62.2055,62.5735,62.0888,62.1606,61898.0
2018-01-26 10:10:00,69.26,69.47,69.1,69.47,46562.0,62.1606,62.3491,62.017,62.3491,46562.0
2018-01-26 10:20:00,69.5,70.06,69.47,69.9,53141.0,62.376,62.8786,62.3491,62.735,53141.0
2018-01-26 10:30:00,69.89,69.89,69.28,69.53,99033.0,62.7261,62.7261,62.1786,62.403,99033.0
2018-01-26 10:40:00,69.53,70.18,69.53,70.06,47229.0,62.403,62.9863,62.403,62.8786,47229.0
2018-01-26 10:50:00,70.03,70.12,69.8,69.86,85558.0,62.8517,62.9325,62.6453,62.6991,85558.0
2018-01-26 11:00:00,69.86,69.9,69.45,69.45,83229.0,62.6991,62.735,62.3312,62.3312,83229.0
2018-01-26 11:10:00,69.45,69.7,69.41,69.51,60401.0,62.3312,62.5555,62.2953,62.385,60401.0
2018-01-26 11:20:00,69.51,69.64,69.41,69.48,50051.0,62.385,62.5017,62.2953,62.3581,50051.0
2018-01-26 11:30:00,69.45,69.6,69.43,69.56,41253.0,62.3312,62.4658,62.3132,62.4299,41253.0
2018-01-26 11:40:00,69.52,69.66,69.41,69.64,39092.0,62.394,62.5196,62.2953,62.5017,39092.0
2018-01-26 11:50:00,69.65,69.7,69.56,69.69,29515.0,62.5107,62.5555,62.4299,62.5466,29515.0
2018-01-26 12:00:00,69.67,69.73,69.45,69.67,18172.0,62.5286,62.5825,62.3312,62.5286,18172.0
2018-01-26 12:10:00,69.68,69.68,69.55,69.55,17699.0,62.5376,62.5376,62.4209,62.4209,17699.0
2018-01-26 12:20:00,69.58,69.63,69.54,69.58,26184.0,62.4478,62.4927,62.4119,62.4478,26184.0
2018-01-26 12:30:00,69.57,69.7,69.47,69.67,26972.0,62.4389,62.5555,62.3491,62.5286,26972.0
2018-01-26 12:40:00,69.69,69.7,69.56,69.67,35191.0,62.5466,62.5555,62.4299,62.5286,35191.0
2018-01-26 12:50:00,69.69,69.87,69.67,69.79,50677.0,62.5466,62.7081,62.5286,62.6363,50677.0
2018-01-26 13:00:00,69.79,69.98,69.79,69.85,31473.0,62.6363,62.8068,62.6363,62.6902,31473.0
2018-01-26 13:10:00,69.87,70.02,69.82,70.02,72748.0,62.7081,62.8427,62.6632,62.8427,72748.0
2018-01-26 13:20:00,70.02,70.11,69.95,69.97,47157.0,62.8427,62.9235,62.7799,62.7979,47157.0
2018-01-26 13:30:00,69.95,69.99,69.81,69.89,27427.0,62.7799,62.8158,62.6543,62.7261,27427.0
2018-01-26 13:40:00,69.92,70.2,69.91,70.16,82368.0,62.753,63.0043,62.744,62.9684,82368.0
2018-01-26 13:50:00,70.18,70.41,70.14,70.29,70243.0,62.9863,63.1928,62.9504,63.0851,70243.0
2018-01-26 14:00:00,70.29,70.33,69.94,70.02,60179.0,63.0851,63.121,62.7709,62.8427,60179.0
2018-01-26 14:10:00,70.03,70.45,69.89,70.45,42299.0,62.8517,63.2287,62.7261,63.2287,42299.0
2018-01-26 14:20:00,70.4,70.4,70.3,70.34,54930.0,63.1838,63.1838,63.094,63.1299,54930.0
2018-01-26 14:30:00,70.32,70.45,70.29,70.4,19560.0,63.112,63.2287,63.0851,63.1838,19560.0
2018-01-26 14:40:00,70.38,70.47,70.37,70.46,21864.0,63.1658,63.2466,63.1569,63.2376,21864.0
2018-01-26 14:50:00,70.45,70.45,70.35,70.45,21315.0,63.2287,63.2287,63.1389,63.2287,21315.0
2018-01-26 15:00:00,70.46,70.49,70.19,70.32,68120.0,63.2376,63.2645,62.9953,63.112,68120.0
2018-01-26 15:10:00,70.31,70.37,70.19,70.22,57123.0,63.103,63.1569,62.9953,63.0222,57123.0
2018-01-26 15:20:00,70.2,70.27,70.15,70.27,45248.0,63.0043,63.0671,62.9594,63.0671,45248.0
2018-01-26 15:30:00,70.26,70.36,70.18,70.35,73066.0,63.0581,63.1479,62.9863,63.1389,73066.0
2018-01-26 15:40:00,70.35,70.41,70.29,70.36,106292.0,63.1389,63.1928,63.0851,63.1479,106292.0
2018-01-26 15:50:00,70.37,70.49,70.33,70.49,205475.0,63.1569,63.2645,63.121,63.2645,205475.0
2018-01-29 09:30:00,70.21,70.53,70.14,70.47,124872.0,63.0133,63.3004,62.9504,63.2466,124872.0
2018-01-29 09:40:00,70.5,70.55,70.08,70.28,31360.0,63.2735,63.3184,62.8966,63.0761,31360.0
2018-01-29 09:50:00,70.3,70.43,70.03,70.39,27714.0,63.094,63.2107,62.8517,63.1748,27714.0
2018-01-29 10:00:00,70.37,70.37,70.06,70.22,30927.0,63.1569,63.1569,62.8786,63.0222,30927.0
2018-01-29 10:10:00,70.28,70.38,70.25,70.38,18735.0,63.0761,63.1658,63.0492,63.1658,18735.0
2018-01-29 10:20:00,70.39,70.4,70.23,70.28,31459.0,63.1748,63.1838,63.0312,63.0761,31459.0
2018-01-29 10:30:00,70.27,70.34,70.16,70.16,17817.0,63.0671,63.1299,62.9684,62.9684,17817.0
2018-01-29 10:40:00,70.19,70.27,70.16,70.21,17504.0,62.9953,63.0671,62.9684,63.0133,17504.0
2018-01-29 10:50:00,70.23,70.26,70.16,70.16,25033.0,63.0312,63.0581,62.9684,62.9684,25033.0
2018-01-29 11:00:00,70.18,70.19,70.0,70.05,21039.0,62.9863,62.9953,62.8248,62.8697,21039.0
2018-01-29 11:10:00,70.04,70.11,69.98,70.01,20284.0,62.8607,62.9235,62.8068,62.8338,20284.0
2018-01-29 11:20:00,70.03,70.1,69.99,70.03,17801.0,62.8517,62.9145,62.8158,62.8517,17801.0
2018-01-29 11:30:00,70.05,70.07,69.88,69.94,14933.0,62.8697,62.8876,62.7171,62.7709,14933.0
2018-01-29 11:40:00,69.91,70.05,69.89,69.96,33401.0,62.744,62.8697,62.7261,62.7889,33401.0
2018-01-29 11:50:00,69.96,70.05,69.9,69.95,24947.0,62.7889,62.8697,62.735,62.7799,24947.0
2018-01-29 12:00:00,69.95,69.96,69.73,69.86,31261.0,62.7799,62.7889,62.5825,62.6991,31261.0
2018-01-29 12:10:00,69.84,69.9,69.8,69.9,8050.0,62.6812,62.735,62.6453,62.735,8050.0
2018-01-29 12:20:00,69.91,69.96,69.89,69.92,8350.0,62.744,62.7889,62.7261,62.753,8350.0
2018-01-29 12:30:00,69.92,69.95,69.86,69.94,7898.0,62.753,62.7799,62.6991,62.7709,7898.0
2018-01-29 12:40:00,69.93,69.94,69.75,69.86,32440.0,62.762,62.7709,62.6004,62.6991,32440.0
2018-01-29 12:50:00,69.85,70.0,69.85,69.97,14169.0,62.6902,62.8248,62.6902,62.7979,14169.0
2018-01-29 13:00:00,69.98,69.98,69.85,69.89,16254.0,62.8068,62.8068,62.6902,62.7261,16254.0
2018-01-29 13:10:00,69.89,69.92,69.87,69.9,11104.0,62.7261,62.753,62.7081,62.735,11104.0
2018-01-29 13:20:00,69.89,69.91,69.84,69.89,12405.0,62.7261,62.744,62.6812,62.7261,12405.0
2018-01-29 13:30:00,69.88,69.91,69.87,69.87,9425.0,62.7171,62.744,62.7081,62.7081,9425.0
2018-01-29 13:40:00,69.89,69.9,69.84,69.9,12319.0,62.7261,62.735,62.6812,62.735,12319.0
2018-01-29 13:50:00,69.9,69.98,69.9,69.97,8410.0,62.735,62.8068,62.735,62.7979,8410.0
2018-01-29 14:00:00,69.96,70.01,69.95,69.98,13712.0,62.7889,62.8338,62.7799,62.8068,13712.0
2018-01-29 14:10:00,69.97,69.98,69.88,69.92,23667.0,62.7979,62.8068,62.7171,62.753,23667.0
2018-01-29 14:20:00,69.92,69.94,69.87,69.91,12169.0,62.753,62.7709,62.7081,62.744,12169.0
2018-01-29 14:30:00,69.91,69.94,69.72,69.73,28385.0,62.744,62.7709,62.5735,62.5825,28385.0
2018-01-29 14:40:00,69.72,69.82,69.59,69.67,24015.0,62.5735,62.6632,62.4568,62.5286,24015.0
2018-01-29 14:50:00,69.67,69.78,69.58,69.72,18329.0,62.5286,62.6273,62.4478,62.5735,18329.0
2018-01-29 15:00:00,69.72,69.77,69.72,69.77,22027.0,62.5735,62.6184,62.5735,62.6184,22027.0
2018-01-29 15:10:00,69.78,69.88,69.77,69.85,15663.0,62.6273,62.7171,62.6184,62.6902,15663.0
2018-01-29 15:20:00,69.85,69.87,69.77,69.77,27588.0,62.6902,62.7081,62.6184,62.6184,27588.0
2018-01-29 15:30:00,69.77,69.9,69.76,69.86,42681.0,62.6184,62.735,62.6094,62.6991,42681.0
2018-01-29 15:40:00,69.86,69.87,69.75,69.77,95589.0,62.6991,62.7081,62.6004,62.6184,95589.0
2018-01-29 15:50:00,69.78,69.88,69.78,69.78,201205.0,62.6273,62.7171,62.6273,62.6273,201205.0
2018-01-30 09:30:00,69.53,70.09,69.32,70.09,16855.0,62.403,62.9056,62.2145,62.9056,16855.0
2018-01-30 09:40:00,70.01,70.4,69.95,70.17,16109.0,62.8338,63.1838,62.7799,62.9774,16109.0
2018-01-30 09:50:00,70.25,70.25,69.71,69.71,18672.0,63.0492,63.0492,62.5645,62.5645,18672.0
2018-01-30 10:00:00,69.77,69.88,69.6,69.67,25075.0,62.6184,62.7171,62.4658,62.5286,25075.0
2018-01-30 10:10:00,69.67,69.7,69.4,69.4,10802.0,62.5286,62.5555,62.2863,62.2863,10802.0
2018-01-30 10:20:00,69.44,69.52,69.37,69.45,14714.0,62.3222,62.394,62.2594,62.3312,14714.0
2018-01-30 10:30:00,69.46,69.71,69.46,69.67,11500.0,62.3401,62.5645,62.3401,62.5286,11500.0
2018-01-30 10:40:00,69.65,69.66,69.38,69.43,17072.0,62.5107,62.5196,62.2683,62.3132,17072.0
2018-01-30 10:50:00,69.43,69.6,69.36,69.46,13844.0,62.3132,62.4658,62.2504,62.3401,13844.0
2018-01-30 11:00:00,69.5,69.56,69.38,69.44,19401.0,62.376,62.4299,62.2683,62.3222,19401.0
2018-01-30 11:10:00,69.46,69.61,69.46,69.48,13054.0,62.3401,62.4748,62.3401,62.3581,13054.0
2018-01-30 11:20:00,69.5,69.59,69.47,69.58,14138.0,62.376,62.4568,62.3491,62.4478,14138.0
2018-01-30 11:30:00,69.61,69.73,69.54,69.71,21652.0,62.4748,62.5825,62.4119,62.5645,21652.0
2018-01-30 11:40:00,69.72,69.83,69.68,69.68,11564.0,62.5735,62.6722,62.5376,62.5376,11564.0
2018-01-30 11:50:00,69.68,69.75,69.68,69.68,12175.0,62.5376,62.6004,62.5376,62.5376,12175.0
2018-01-30 12:00:00,69.69,69.7,69.61,69.68,23929.0,62.5466,62.5555,62.4748,62.5376,23929.0
2018-01-30 12:10:00,69.68,69.79,69.67,69.76,14838.0,62.5376,62.6363,62.5286,62.6094,14838.0
2018-01-30 12:20:00,69.75,69.77,69.69,69.72,6324.0,62.6004,62.6184,62.5466,62.5735,6324.0
2018-01-30 12:30:00,69.74,69.78,69.71,69.71,11952.0,62.5914,62.6273,62.5645,62.5645,11952.0
2018-01-30 12:40:00,69.72,69.76,69.62,69.64,13821.0,62.5735,62.6094,62.4837,62.5017,13821.0
2018-01-30 12:50:00,69.65,69.72,69.57,69.61,9715.0,62.5107,62.5735,62.4389,62.4748,9715.0
2018-01-30 13:00:00,69.59,69.7,69.58,69.7,16832.0,62.4568,62.5555,62.4478,62.5555,16832.0
2018-01-30 13:10:00,69.72,69.81,69.72,69.75,16602.0,62.5735,62.6543,62.5735,62.6004,16602.0
2018-01-30 13:20:00,69.73,69.74,69.56,69.56,30975.0,62.5825,62.5914,62.4299,62.4299,30975.0
2018-01-30 13:30:00,69.56,69.63,69.54,69.62,6945.0,62.4299,62.4927,62.4119,62.4837,6945.0
2018-01-30 13:40:00,69.62,69.7,69.62,69.7,6272.0,62.4837,62.5555,62.4837,62.5555,6272.0
2018-01-30 13:50:00,69.7,69.72,69.56,69.56,13026.0,62.5555,62.5735,62.4299,62.4299,13026.0
2018-01-30 14:00:00,69.61,69.66,69.57,69.66,9816.0,62.4748,62.5196,62.4389,62.5196,9816.0
2018-01-30 14:10:00,69.65,69.73,69.61,69.64,10840.0,62.5107,62.5825,62.4748,62.5017,10840.0
2018-01-30 14:20:00,69.62,69.7,69.54,69.7,12698.0,62.4837,62.5555,62.4119,62.5555,12698.0
2018-01-30 14:30:00,69.7,69.7,69.52,69.56,19794.0,62.5555,62.5555,62.394,62.4299,19794.0
2018-01-30 14:40:00,69.58,69.6,69.54,69.58,12906.0,62.4478,62.4658,62.4119,62.4478,12906.0
2018-01-30 14:50:00,69.58,69.63,69.55,69.6,16122.0,62.4478,62.4927,62.4209,62.4658,16122.0
2018-01-30 15:00:00,69.58,69.69,69.56,69.67,19037.0,62.4478,62.5466,62.4299,62.5286,19037.0
2018-01-30 15:10:00,69.66,69.75,69.65,69.73,68783.0,62.5196,62.6004,62.5107,62.5825,68783.0
2018-01-30 15:20:00,69.74,69.75,69.54,69.61,34032.0,62.5914,62.6004,62.4119,62.4748,34032.0
2018-01-30 15:30:00,69.61,69.62,69.53,69.6,37978.0,62.4748,62.4837,62.403,62.4658,37978.0
2018-01-30 15:40:00,69.59,69.6,69.47,69.47,64860.0,62.4568,62.4658,62.3491,62.3491,64860.0
2018-01-30 15:50:00,69.48,69.49,69.31,69.33,164415.0,62.3581,62.3671,62.2055,62.2235,164415.0
2018-01-31 09:30:00,69.38,69.97,69.36,69.7,25216.0,62.2683,62.7979,62.2504,62.5555,25216.0
2018-01-31 09:40:00,69.74,69.97,69.59,69.59,19246.0,62.5914,62.7979,62.4568,62.4568,19246.0
2018-01-31 09:50:00,69.53,69.62,69.29,69.36,31239.0,62.403,62.4837,62.1876,62.2504,31239.0
2018-01-31 10:00:00,69.38,69.38,69.21,69.34,13542.0,62.2683,62.2683,62.1158,62.2324,13542.0
2018-01-31 10:10:00,69.37,69.51,69.34,69.35,22208.0,62.2594,62.385,62.2324,62.2414,22208.0
2018-01-31 10:20:00,69.37,69.57,69.34,69.36,46422.0,62.2594,62.4389,62.2324,62.2504,46422.0
2018-01-31 10:30:00,69.4,69.4,69.04,69.08,32243.0,62.2863,62.2863,61.9632,61.9991,32243.0
2018-01-31 10:40:00,69.08,69.08,68.89,68.9,20700.0,61.9991,61.9991,61.8286,61.8375,20700.0
2018-01-31 10:50:00,68.92,68.95,68.77,68.82,13261.0,61.8555,61.8824,61.7209,61.7657,13261.0
2018-01-31 11:00:00,68.83,68.86,68.66,68.66,14077.0,61.7747,61.8016,61.6221,61.6221,14077.0
2018-01-31 11:10:00,68.65,68.73,68.49,68.57,17926.0,61.6132,61.685,61.4696,61.5414,17926.0
2018-01-31 11:20:00,68.6,68.6,68.51,68.57,12889.0,61.5683,61.5683,61.4875,61.5414,12889.0
2018-01-31 11:30:00,68.56,68.68,68.5,68.53,7256.0,61.5324,61.6401,61.4785,61.5055,7256.0
2018-01-31 11:40:00,68.55,68.71,68.55,68.69,8399.0,61.5234,61.667,61.5234,61.6491,8399.0
2018-01-31 11:50:00,68.68,68.72,68.62,68.62,4204.0,61.6401,61.676,61.5862,61.5862,4204.0
2018-01-31 12:00:00,68.61,68.67,68.54,68.66,9518.0,61.5773,61.6311,61.5144,61.6221,9518.0
2018-01-31 12:10:00,68.65,68.68,68.62,68.63,7568.0,61.6132,61.6401,61.5862,61.5952,7568.0
2018-01-31 12:20:00,68.65,68.73,68.65,68.72,15889.0,61.6132,61.685,61.6132,61.676,15889.0
2018-01-31 12:30:00,68.74,68.9,68.74,68.84,7326.0,61.6939,61.8375,61.6939,61.7837,7326.0
2018-01-31 12:40:00,68.85,68.92,68.83,68.84,12918.0,61.7927,61.8555,61.7747,61.7837,12918.0
2018-01-31 12:50:00,68.84,68.96,68.84,68.9,9313.0,61.7837,61.8914,61.7837,61.8375,9313.0
2018-01-31 13:00:00,68.92,68.96,68.85,68.94,20756.0,61.8555,61.8914,61.7927,61.8734,20756.0
2018-01-31 13:10:00,68.95,68.98,68.89,68.95,11782.0,61.8824,61.9093,61.8286,61.8824,11782.0
2018-01-31 13:20:00,68.96,69.0,68.93,68.97,10911.0,61.8914,61.9273,61.8645,61.9004,10911.0
2018-01-31 13:30:00,68.98,68.99,68.92,68.94,12003.0,61.9093,61.9183,61.8555,61.8734,12003.0
2018-01-31 13:40:00,68.93,68.96,68.79,68.8,32427.0,61.8645,61.8914,61.7388,61.7478,32427.0
2018-01-31 13:50:00,68.79,68.85,68.59,68.59,17198.0,61.7388,61.7927,61.5593,61.5593,17198.0
2018-01-31 14:00:00,68.61,68.83,68.57,68.7,23912.0,61.5773,61.7747,61.5414,61.658,23912.0
2018-01-31 14:10:00,68.75,68.75,68.52,68.53,42654.0,61.7029,61.7029,61.4965,61.5055,42654.0
2018-01-31 14:20:00,68.55,68.56,68.08,68.19,58367.0,61.5234,61.5324,61.1016,61.2003,58367.0
2018-01-31 14:30:00,68.18,68.19,68.01,68.04,39604.0,61.1913,61.2003,61.0388,61.0657,39604.0
2018-01-31 14:40:00,68.04,68.21,67.94,67.95,40590.0,61.0657,61.2183,60.9759,60.9849,40590.0
2018-01-31 14:50:00,67.93,68.18,67.8,68.16,22499.0,60.967,61.1913,60.8503,61.1734,22499.0
2018-01-31 15:00:00,68.18,68.2,68.08,68.14,25858.0,61.1913,61.2093,61.1016,61.1554,25858.0
2018-01-31 15:10:00,68.14,68.15,67.96,68.05,23246.0,61.1554,61.1644,60.9939,61.0747,23246.0
2018-01-31 15:20:00,68.05,68.2,68.04,68.2,24481.0,61.0747,61.2093,61.0657,61.2093,24481.0
2018-01-31 15:30:00,68.21,68.36,68.2,68.32,46775.0,61.2183,61.3529,61.2093,61.317,46775.0
2018-01-31 15:40:00,68.32,68.51,68.32,68.35,54811.0,61.317,61.4875,61.317,61.3439,54811.0
2018-01-31 15:50:00,68.34,68.4,68.3,68.33,125118.0,61.3349,61.3888,61.299,61.326,125118.0
2018-02-01 09:30:00,68.3,69.0,68.04,68.75,27160.0,61.299,61.9273,61.0657,61.7029,27160.0
2018-02-01 09:40:00,68.76,68.87,68.38,68.41,10483.0,61.7119,61.8106,61.3708,61.3978,10483.0
2018-02-01 09:50:00,68.45,68.66,68.42,68.49,8364.0,61.4337,61.6221,61.4067,61.4696,8364.0
2018-02-01 10:00:00,68.48,68.55,68.34,68.34,8600.0,61.4606,61.5234,61.3349,61.3349,8600.0
2018-02-01 10:10:00,68.3,68.56,68.23,68.56,13607.0,61.299,61.5324,61.2362,61.5324,13607.0
2018-02-01 10:20:00,68.58,68.7,68.57,68.61,10809.0,61.5503,61.658,61.5414,61.5773,10809.0
2018-02-01 10:30:00,68.6,68.69,68.48,68.62,9659.0,61.5683,61.6491,61.4606,61.5862,9659.0
2018-02-01 10:40:00,68.59,68.68,68.59,68.65,5963.0,61.5593,61.6401,61.5593,61.6132,5963.0
2018-02-01 10:50:00,68.65,68.82,68.63,68.82,9279.0,61.6132,61.7657,61.5952,61.7657,9279.0
2018-02-01 11:00:00,68.84,68.99,68.8,68.91,9045.0,61.7837,61.9183,61.7478,61.8465,9045.0
2018-02-01 11:10:00,68.89,69.12,68.87,68.96,7506.0,61.8286,62.035,61.8106,61.8914,7506.0
2018-02-01 11:20:00,68.97,69.04,68.9,68.95,11931.0,61.9004,61.9632,61.8375,61.8824,11931.0
2018-02-01 11:30:00,68.94,69.16,68.94,69.12,15583.0,61.8734,62.0709,61.8734,62.035,15583.0
2018-02-01 11:40:00,69.14,69.18,69.05,69.08,15160.0,62.0529,62.0888,61.9722,61.9991,15160.0
2018-02-01 11:50:00,69.08,69.12,68.97,69.12,12518.0,61.9991,62.035,61.9004,62.035,12518.0
2018-02-01 12:00:00,69.08,69.11,68.95,68.95,5926.0,61.9991,62.026,61.8824,61.8824,5926.0
2018-02-01 12:10:00,68.95,69.01,68.91,69.01,7929.0,61.8824,61.9363,61.8465,61.9363,7929.0
2018-02-01 12:20:00,68.99,69.19,68.99,69.06,36588.0,61.9183,62.0978,61.9183,61.9811,36588.0
2018-02-01 12:30:00,69.02,69.11,68.98,69.11,7673.0,61.9452,62.026,61.9093,62.026,7673.0
2018-02-01 12:40:00,69.09,69.12,69.03,69.1,13931.0,62.0081,62.035,61.9542,62.017,13931.0
2018-02-01 12:50:00,69.1,69.14,69.07,69.09,9632.0,62.017,62.0529,61.9901,62.0081,9632.0
2018-02-01 13:00:00,69.06,69.15,69.04,69.13,7658.0,61.9811,62.0619,61.9632,62.044,7658.0
2018-02-01 13:10:00,69.14,69.21,69.14,69.2,7827.0,62.0529,62.1158,62.0529,62.1068,7827.0
2018-02-01 13:20:00,69.23,69.32,69.15,69.29,9139.0,62.1337,62.2145,62.0619,62.1876,9139.0
2018-02-01 13:30:00,69.28,69.29,69.2,69.24,10369.0,62.1786,62.1876,62.1068,62.1427,10369.0
2018-02-01 13:40:00,69.24,69.26,69.19,69.2,11160.0,62.1427,62.1606,62.0978,62.1068,11160.0
2018-02-01 13:50:00,69.2,69.21,68.98,69.07,14717.0,62.1068,62.1158,61.9093,61.9901,14717.0
2018-02-01 14:00:00,69.05,69.05,68.86,68.93,21178.0,61.9722,61.9722,61.8016,61.8645,21178.0
2018-02-01 14:10:00,68.91,68.99,68.75,68.75,24127.0,61.8465,61.9183,61.7029,61.7029,24127.0
2018-02-01 14:20:00,68.76,68.91,68.68,68.91,14546.0,61.7119,61.8465,61.6401,61.8465,14546.0
2018-02-01 14:30:00,68.89,69.02,68.89,68.95,11860.0,61.8286,61.9452,61.8286,61.8824,11860.0
2018-02-01 14:40:00,68.95,69.16,68.95,69.16,27551.0,61.8824,62.0709,61.8824,62.0709,27551.0
2018-02-01 14:50:00,69.17,69.19,69.02,69.11,16046.0,62.0799,62.0978,61.9452,62.026,16046.0
2018-02-01 15:00:00,69.1,69.14,69.04,69.11,16095.0,62.017,62.0529,61.9632,62.026,16095.0
2018-02-01 15:10:00,69.13,69.18,69.07,69.09,16963.0,62.044,62.0888,61.9901,62.0081,16963.0
2018-02-01 15:20:00,69.08,69.18,69.04,69.14,23710.0,61.9991,62.0888,61.9632,62.0529,23710.0
2018-02-01 15:30:00,69.13,69.13,69.02,69.09,34610.0,62.044,62.044,61.9452,62.0081,34610.0
2018-02-01 15:40:00,69.08,69.13,68.99,69.11,42786.0,61.9991,62.044,61.9183,62.026,42786.0
2018-02-01 15:50:00,69.11,69.27,69.02,69.22,145056.0,62.026,62.1696,61.9452,62.1247,145056.0
2018-02-02 09:30:00,68.89,69.65,68.89,69.48,21656.0,61.8286,62.5107,61.8286,62.3581,21656.0
2018-02-02 09:40:00,69.37,69.45,69.16,69.35,7600.0,62.2594,62.3312,62.0709,62.2414,7600.0
2018-02-02 09:50:00,69.42,69.65,69.37,69.52,10690.0,62.3042,62.5107,62.2594,62.394,10690.0
2018-02-02 10:00:00,69.45,69.75,69.34,69.41,11615.0,62.3312,62.6004,62.2324,62.2953,11615.0
2018-02-02 10:10:00,69.41,69.54,69.33,69.39,6205.0,62.2953,62.4119,62.2235,62.2773,6205.0
2018-02-02 10:20:00,69.34,69.55,69.33,69.47,11465.0,62.2324,62.4209,62.2235,62.3491,11465.0
2018-02-02 10:30:00,69.49,69.49,69.35,69.44,7149.0,62.3671,62.3671,62.2414,62.3222,7149.0
2018-02-02 10:40:00,69.42,69.6,69.4,69.6,13118.0,62.3042,62.4658,62.2863,62.4658,13118.0
2018-02-02 10:50:00,69.55,69.65,69.43,69.49,8978.0,62.4209,62.5107,62.3132,62.3671,8978.0
2018-02-02 11:00:00,69.5,69.59,69.32,69.46,10735.0,62.376,62.4568,62.2145,62.3401,10735.0
2018-02-02 11:10:00,69.46,69.46,69.16,69.16,8449.0,62.3401,62.3401,62.0709,62.0709,8449.0
2018-02-02 11:20:00,69.17,69.38,69.16,69.29,7958.0,62.0799,62.2683,62.0709,62.1876,7958.0
2018-02-02 11:30:00,69.28,69.4,69.17,69.37,9900.0,62.1786,62.2863,62.0799,62.2594,9900.0
2018-02-02 11:40:00,69.37,69.53,69.37,69.46,10183.0,62.2594,62.403,62.2594,62.3401,10183.0
2018-02-02 11:50:00,69.5,69.51,69.26,69.26,10579.0,62.376,62.385,62.1606,62.1606,10579.0
2018-02-02 12:00:00,69.27,69.34,69.23,69.23,10364.0,62.1696,62.2324,62.1337,62.1337,10364.0
2018-02-02 12:10:00,69.25,69.31,69.22,69.27,6100.0,62.1517,62.2055,62.1247,62.1696,6100.0
2018-02-02 12:20:00,69.24,69.32,69.2,69.28,6343.0,62.1427,62.2145,62.1068,62.1786,6343.0
2018-02-02 12:30:00,69.27,69.31,69.19,69.19,5135.0,62.1696,62.2055,62.0978,62.0978,5135.0
2018-02-02 12:40:00,69.22,69.33,69.19,69.32,14197.0,62.1247,62.2235,62.0978,62.2145,14197.0
2018-02-02 12:50:00,69.31,69.37,69.3,69.3,6771.0,62.2055,62.2594,62.1965,62.1965,6771.0
2018-02-02 13:00:00,69.28,69.31,69.19,69.21,5761.0,62.1786,62.2055,62.0978,62.1158,5761.0
2018-02-02 13:10:00,69.18,69.25,69.16,69.2,5703.0,62.0888,62.1517,62.0709,62.1068,5703.0
2018-02-02 13:20:00,69.19,69.21,69.11,69.16,5918.0,62.0978,62.1158,62.026,62.0709,5918.0
2018-02-02 13:30:00,69.19,69.31,69.19,69.23,6638.0,62.0978,62.2055,62.0978,62.1337,6638.0
2018-02-02 13:40:00,69.23,69.23,69.05,69.08,7275.0,62.1337,62.1337,61.9722,61.9991,7275.0
2018-02-02 13:50:00,69.06,69.14,69.05,69.08,8072.0,61.9811,62.0529,61.9722,61.9991,8072.0
2018-02-02 14:00:00,69.08,69.08,68.98,69.0,9966.0,61.9991,61.9991,61.9093,61.9273,9966.0
2018-02-02 14:10:00,69.0,69.01,68.84,68.87,23825.0,61.9273,61.9363,61.7837,61.8106,23825.0
2018-02-02 14:20:00,68.86,68.91,68.78,68.8,8896.0,61.8016,61.8465,61.7298,61.7478,8896.0
2018-02-02 14:30:00,68.8,68.99,68.78,68.91,12969.0,61.7478,61.9183,61.7298,61.8465,12969.0
2018-02-02 14:40:00,68.94,69.0,68.87,68.89,12881.0,61.8734,61.9273,61.8106,61.8286,12881.0
2018-02-02 14:50:00,68.91,68.96,68.83,68.83,8836.0,61.8465,61.8914,61.7747,61.7747,8836.0
2018-02-02 15:00:00,68.85,68.88,68.7,68.7,18541.0,61.7927,61.8196,61.658,61.658,18541.0
2018-02-02 15:10:00,68.71,69.12,68.71,68.89,30601.0,61.667,62.035,61.667,61.8286,30601.0
2018-02-02 15:20:00,68.91,69.0,68.89,68.9,22041.0,61.8465,61.9273,61.8286,61.8375,22041.0
2018-02-02 15:30:00,68.87,68.88,68.7,68.81,31654.0,61.8106,61.8196,61.658,61.7568,31654.0
2018-02-02 15:40:00,68.81,68.82,68.62,68.69,42718.0,61.7568,61.7657,61.5862,61.6491,42718.0
2018-02-02 15:50:00,68.69,68.72,68.56,68.58,115555.0,61.6491,61.676,61.5324,61.5503,115555.0
2018-02-05 09:30:00,68.23,68.65,67.82,68.38,34302.0,61.2362,61.6132,60.8682,61.3708,34302.0
2018-02-05 09:40:00,68.43,68.43,68.12,68.28,27590.0,61.4157,61.4157,61.1375,61.2811,27590.0
2018-02-05 09:50:00,68.28,68.45,68.26,68.39,14881.0,61.2811,61.4337,61.2631,61.3798,14881.0
2018-02-05 10:00:00,68.4,68.74,68.38,68.68,21819.0,61.3888,61.6939,61.3708,61.6401,21819.0
2018-02-05 10:10:00,68.69,68.79,68.63,68.76,17113.0,61.6491,61.7388,61.5952,61.7119,17113.0
2018-02-05 10:20:00,68.78,68.81,68.66,68.69,40749.0,61.7298,61.7568,61.6221,61.6491,40749.0
2018-02-05 10:30:00,68.69,68.72,68.41,68.49,32332.0,61.6491,61.676,61.3978,61.4696,32332.0
2018-02-05 10:40:00,68.49,68.58,68.47,68.55,17102.0,61.4696,61.5503,61.4516,61.5234,17102.0
2018-02-05 10:50:00,68.57,68.66,68.52,68.64,14288.0,61.5414,61.6221,61.4965,61.6042,14288.0
2018-02-05 11:00:00,68.65,68.7,68.59,68.68,7924.0,61.6132,61.658,61.5593,61.6401,7924.0
2018-02-05 11:10:00,68.7,68.73,68.64,68.73,9522.0,61.658,61.685,61.6042,61.685,9522.0
2018-02-05 11:20:00,68.73,68.77,68.64,68.69,9510.0,61.685,61.7209,61.6042,61.6491,9510.0
2018-02-05 11:30:00,68.68,68.7,68.62,68.7,13794.0,61.6401,61.658,61.5862,61.658,13794.0
2018-02-05 11:40:00,68.72,68.72,68.61,68.62,14215.0,61.676,61.676,61.5773,61.5862,14215.0
2018-02-05 11:50:00,68.61,68.7,68.61,68.67,10597.0,61.5773,61.658,61.5773,61.6311,10597.0
2018-02-05 12:00:00,68.66,68.66,68.58,68.59,4795.0,61.6221,61.6221,61.5503,61.5593,4795.0
2018-02-05 12:10:00,68.55,68.62,68.54,68.6,15968.0,61.5234,61.5862,61.5144,61.5683,15968.0
2018-02-05 12:20:00,68.6,68.61,68.43,68.43,28099.0,61.5683,61.5773,61.4157,61.4157,28099.0
2018-02-05 12:30:00,68.48,68.55,68.47,68.53,6096.0,61.4606,61.5234,61.4516,61.5055,6096.0
2018-02-05 12:40:00,68.53,68.55,68.41,68.45,8484.0,61.5055,61.5234,61.3978,61.4337,8484.0
2018-02-05 12:50:00,68.45,68.46,68.36,68.37,7110.0,61.4337,61.4426,61.3529,61.3619,7110.0
2018-02-05 13:00:00,68.36,68.36,68.16,68.16,10458.0,61.3529,61.3529,61.1734,61.1734,10458.0
2018-02-05 13:10:00,68.11,68.22,68.1,68.1,13862.0,61.1285,61.2272,61.1195,61.1195,13862.0
2018-02-05 13:20:00,68.1,68.18,67.99,68.05,14674.0,61.1195,61.1913,61.0208,61.0747,14674.0
2018-02-05 13:30:00,68.07,68.11,67.85,67.91,7390.0,61.0926,61.1285,60.8952,60.949,7390.0
2018-02-05 13:40:00,67.9,68.02,67.87,67.97,6385.0,60.94,61.0477,60.9131,61.0029,6385.0
2018-02-05 13:50:00,68.04,68.16,68.0,68.16,7049.0,61.0657,61.1734,61.0298,61.1734,7049.0
2018-02-05 14:00:00,68.14,68.16,67.95,68.0,14124.0,61.1554,61.1734,60.9849,61.0298,14124.0
2018-02-05 14:10:00,67.97,68.06,67.88,67.9,11605.0,61.0029,61.0836,60.9221,60.94,11605.0
2018-02-05 14:20:00,67.88,67.92,67.72,67.76,13217.0,60.9221,60.958,60.7785,60.8144,13217.0
2018-02-05 14:30:00,67.74,67.76,67.63,67.7,14362.0,60.7964,60.8144,60.6977,60.7605,14362.0
2018-02-05 14:40:00,67.69,67.75,67.57,67.66,19926.0,60.7516,60.8054,60.6439,60.7246,19926.0
2018-02-05 14:50:00,67.6,67.69,67.36,67.43,16530.0,60.6708,60.7516,60.4554,60.5182,16530.0
2018-02-05 15:00:00,67.41,67.49,66.56,66.57,49843.0,60.5003,60.5721,59.7374,59.7464,49843.0
2018-02-05 15:10:00,66.54,67.36,66.33,66.92,43113.0,59.7194,60.4554,59.531,60.0605,43113.0
2018-02-05 15:20:00,66.88,67.37,66.78,67.31,37383.0,60.0246,60.4644,59.9348,60.4105,37383.0
2018-02-05 15:30:00,67.36,67.37,67.01,67.02,49358.0,60.4554,60.4644,60.1413,60.1502,49358.0
2018-02-05 15:40:00,67.02,67.09,66.59,66.59,58298.0,60.1502,60.2131,59.7643,59.7643,58298.0
2018-02-05 15:50:00,66.6,66.81,66.21,66.27,196160.0,59.7733,59.9618,59.4233,59.4771,196160.0
2018-02-06 09:30:00,65.02,65.03,64.41,65.03,62850.0,58.3552,58.3642,57.8078,58.3642,62850.0
2018-02-06 09:40:00,65.11,65.21,64.94,65.05,52501.0,58.436,58.5258,58.2834,58.3822,52501.0
2018-02-06 09:50:00,65.08,65.59,65.07,65.5,80694.0,58.4091,58.8668,58.4001,58.786,80694.0
2018-02-06 10:00:00,65.51,66.12,65.5,65.67,45412.0,58.795,59.3425,58.786,58.9386,45412.0
2018-02-06 10:10:00,65.75,65.81,64.87,65.12,39850.0,59.0104,59.0643,58.2206,58.445,39850.0
2018-02-06 10:20:00,65.14,65.36,64.9,64.99,41834.0,58.4629,58.6604,58.2475,58.3283,41834.0
2018-02-06 10:30:00,64.97,65.08,64.67,64.86,27967.0,58.3104,58.4091,58.0411,58.2116,27967.0
2018-02-06 10:40:00,64.86,65.04,64.55,64.91,46840.0,58.2116,58.3732,57.9334,58.2565,46840.0
2018-02-06 10:50:00,64.99,65.21,64.89,64.97,13559.0,58.3283,58.5258,58.2386,58.3104,13559.0
2018-02-06 11:00:00,65.01,65.11,64.79,64.93,15735.0,58.3463,58.436,58.1488,58.2745,15735.0
2018-02-06 11:10:00,64.91,64.98,64.64,64.82,15763.0,58.2565,58.3193,58.0142,58.1757,15763.0
2018-02-06 11:20:00,64.82,64.82,64.47,64.54,18374.0,58.1757,58.1757,57.8616,57.9244,18374.0
2018-02-06 11:30:00,64.46,64.54,64.25,64.34,17197.0,57.8526,57.9244,57.6642,57.7449,17197.0
2018-02-06 11:40:00,64.34,64.54,64.34,64.48,12569.0,57.7449,57.9244,57.7449,57.8706,12569.0
2018-02-06 11:50:00,64.54,64.67,64.5,64.55,16486.0,57.9244,58.0411,57.8885,57.9334,16486.0
2018-02-06 12:00:00,64.58,64.82,64.54,64.81,22502.0,57.9603,58.1757,57.9244,58.1668,22502.0
2018-02-06 12:10:00,64.75,64.96,64.64,64.82,14694.0,58.1129,58.3014,58.0142,58.1757,14694.0
2018-02-06 12:20:00,64.88,65.02,64.82,65.0,35004.0,58.2296,58.3552,58.1757,58.3373,35004.0
2018-02-06 12:30:00,65.0,65.25,64.92,65.25,48226.0,58.3373,58.5617,58.2655,58.5617,48226.0
2018-02-06 12:40:00,65.23,65.24,64.89,64.96,14809.0,58.5437,58.5527,58.2386,58.3014,14809.0
2018-02-06 12:50:00,64.97,64.97,64.77,64.93,5816.0,58.3104,58.3104,58.1309,58.2745,5816.0
2018-02-06 13:00:00,64.89,64.89,64.6,64.6,12249.0,58.2386,58.2386,57.9783,57.9783,12249.0
2018-02-06 13:10:00,64.61,64.77,64.61,64.75,5403.0,57.9873,58.1309,57.9873,58.1129,5403.0
2018-02-06 13:20:00,64.78,64.79,64.63,64.72,6961.0,58.1398,58.1488,58.0052,58.086,6961.0
2018-02-06 13:30:00,64.7,64.71,64.43,64.58,9113.0,58.068,58.077,57.8257,57.9603,9113.0
2018-02-06 13:40:00,64.57,64.62,64.41,64.44,11976.0,57.9514,57.9962,57.8078,57.8347,11976.0
2018-02-06 13:50:00,64.38,64.39,64.21,64.26,15253.0,57.7808,57.7898,57.6283,57.6731,15253.0
2018-02-06 14:00:00,64.25,64.3,64.12,64.15,9469.0,57.6642,57.709,57.5475,57.5744,9469.0
2018-02-06 14:10:00,64.1,64.4,64.1,64.19,14657.0,57.5295,57.7988,57.5295,57.6103,14657.0
2018-02-06 14:20:00,64.16,64.36,64.13,64.31,13951.0,57.5834,57.7629,57.5565,57.718,13951.0
2018-02-06 14:30:00,64.33,64.54,64.29,64.46,11402.0,57.736,57.9244,57.7001,57.8526,11402.0
2018-02-06 14:40:00,64.45,64.77,64.4,64.77,11697.0,57.8437,58.1309,57.7988,58.1309,11697.0
2018-02-06 14:50:00,64.82,65.35,64.79,65.34,138565.0,58.1757,58.6514,58.1488,58.6424,138565.0
2018-02-06 15:00:00,65.36,65.97,65.1,65.97,111748.0,58.6604,59.2079,58.427,59.2079,111748.0
2018-02-06 15:10:00,65.96,65.96,65.38,65.45,64393.0,59.1989,59.1989,58.6783,58.7412,64393.0
2018-02-06 15:20:00,65.45,65.61,65.44,65.58,37992.0,58.7412,58.8848,58.7322,58.8578,37992.0
2018-02-06 15:30:00,65.55,65.73,65.42,65.72,152865.0,58.8309,58.9925,58.7142,58.9835,152865.0
2018-02-06 15:40:00,65.73,65.85,65.45,65.46,142040.0,58.9925,59.1002,58.7412,58.7501,142040.0
2018-02-06 15:50:00,65.47,65.48,65.19,65.42,351886.0,58.7591,58.7681,58.5078,58.7142,351886.0
2018-02-07 09:30:00,65.36,65.98,65.23,65.93,21046.0,58.6604,59.2168,58.5437,59.172,21046.0
2018-02-07 09:40:00,65.94,66.28,65.76,65.76,8064.0,59.1809,59.4861,59.0194,59.0194,8064.0
2018-02-07 09:50:00,65.72,66.12,65.59,65.77,21753.0,58.9835,59.3425,58.8668,59.0284,21753.0
2018-02-07 10:00:00,65.85,66.21,65.78,66.17,14389.0,59.1002,59.4233,59.0373,59.3874,14389.0
2018-02-07 10:10:00,66.11,66.5,66.08,66.42,23725.0,59.3335,59.6835,59.3066,59.6117,23725.0
2018-02-07 10:20:00,66.42,66.52,66.23,66.45,20579.0,59.6117,59.7015,59.4412,59.6387,20579.0
2018-02-07 10:30:00,66.42,66.5,66.24,66.36,11206.0,59.6117,59.6835,59.4502,59.5579,11206.0
2018-02-07 10:40:00,66.34,66.37,66.2,66.34,13586.0,59.5399,59.5669,59.4143,59.5399,13586.0
2018-02-07 10:50:00,66.38,66.79,66.27,66.74,20328.0,59.5758,59.9438,59.4771,59.8989,20328.0
2018-02-07 11:00:00,66.81,66.92,66.68,66.92,16593.0,59.9618,60.0605,59.8451,60.0605,16593.0
2018-02-07 11:10:00,66.92,67.09,66.84,66.85,10100.0,60.0605,60.2131,59.9887,59.9977,10100.0
2018-02-07 11:20:00,66.85,66.9,66.76,66.78,27923.0,59.9977,60.0425,59.9169,59.9348,27923.0
2018-02-07 11:30:00,66.75,66.78,66.57,66.78,21758.0,59.9079,59.9348,59.7464,59.9348,21758.0
2018-02-07 11:40:00,66.76,66.88,66.71,66.81,5000.0,59.9169,60.0246,59.872,59.9618,5000.0
2018-02-07 11:50:00,66.8,66.91,66.76,66.85,7263.0,59.9528,60.0515,59.9169,59.9977,7263.0
2018-02-07 12:00:00,66.83,67.1,66.83,67.09,13902.0,59.9797,60.222,59.9797,60.2131,13902.0
2018-02-07 12:10:00,67.07,67.25,67.03,67.12,37691.0,60.1951,60.3567,60.1592,60.24,37691.0
2018-02-07 12:20:00,67.11,67.11,66.83,66.92,10078.0,60.231,60.231,59.9797,60.0605,10078.0
2018-02-07 12:30:00,66.91,66.91,66.7,66.75,6428.0,60.0515,60.0515,59.863,59.9079,6428.0
2018-02-07 12:40:00,66.72,66.83,66.71,66.77,9365.0,59.881,59.9797,59.872,59.9259,9365.0
2018-02-07 12:50:00,66.79,66.81,66.73,66.73,4725.0,59.9438,59.9618,59.89,59.89,4725.0
2018-02-07 13:00:00,66.75,66.8,66.49,66.53,14975.0,59.9079,59.9528,59.6746,59.7105,14975.0
2018-02-07 13:10:00,66.53,66.57,66.34,66.54,11757.0,59.7105,59.7464,59.5399,59.7194,11757.0
2018-02-07 13:20:00,66.52,66.54,66.33,66.45,8368.0,59.7015,59.7194,59.531,59.6387,8368.0
2018-02-07 13:30:00,66.44,66.65,66.37,66.6,8500.0,59.6297,59.8182,59.5669,59.7733,8500.0
2018-02-07 13:40:00,66.63,66.72,66.54,66.54,7726.0,59.8002,59.881,59.7194,59.7194,7726.0
2018-02-07 13:50:00,66.54,66.54,66.36,66.48,7586.0,59.7194,59.7194,59.5579,59.6656,7586.0
2018-02-07 14:00:00,66.47,66.47,66.25,66.32,15438.0,59.6566,59.6566,59.4592,59.522,15438.0
2018-02-07 14:10:00,66.38,66.56,66.37,66.53,9039.0,59.5758,59.7374,59.5669,59.7105,9039.0
2018-02-07 14:20:00,66.52,66.66,66.49,66.66,9707.0,59.7015,59.8271,59.6746,59.8271,9707.0
2018-02-07 14:30:00,66.68,66.71,66.52,66.52,7733.0,59.8451,59.872,59.7015,59.7015,7733.0
2018-02-07 14:40:00,66.53,66.57,66.36,66.41,12372.0,59.7105,59.7464,59.5579,59.6028,12372.0
2018-02-07 14:50:00,66.38,66.52,66.27,66.5,32548.0,59.5758,59.7015,59.4771,59.6835,32548.0
2018-02-07 15:00:00,66.52,66.69,66.5,66.64,15021.0,59.7015,59.8541,59.6835,59.8092,15021.0
2018-02-07 15:10:00,66.65,66.77,66.63,66.77,13017.0,59.8182,59.9259,59.8002,59.9259,13017.0
2018-02-07 15:20:00,66.77,66.91,66.76,66.84,22307.0,59.9259,60.0515,59.9169,59.9887,22307.0
2018-02-07 15:30:00,66.83,66.95,66.77,66.86,34929.0,59.9797,60.0874,59.9259,60.0066,34929.0
2018-02-07 15:40:00,66.86,66.92,66.41,66.5,62863.0,60.0066,60.0605,59.6028,59.6835,62863.0
2018-02-07 15:50:00,66.49,66.5,66.05,66.11,159493.0,59.6746,59.6835,59.2797,59.3335,159493.0
2018-02-08 09:30:00,66.18,66.71,65.9,66.71,67962.0,59.3963,59.872,59.145,59.872,67962.0
2018-02-08 09:40:00,66.67,67.02,66.5,66.59,53042.0,59.8361,60.1502,59.6835,59.7643,53042.0
2018-02-08 09:50:00,66.58,66.76,66.48,66.57,43094.0,59.7553,59.9169,59.6656,59.7464,43094.0
2018-02-08 10:00:00,66.51,66.61,66.23,66.57,52490.0,59.6925,59.7823,59.4412,59.7464,52490.0
2018-02-08 10:10:00,66.53,66.57,66.33,66.38,58740.0,59.7105,59.7464,59.531,59.5758,58740.0
2018-02-08 10:20:00,66.35,66.47,66.25,66.27,36602.0,59.5489,59.6566,59.4592,59.4771,36602.0
2018-02-08 10:30:00,66.25,66.39,66.12,66.36,62098.0,59.4592,59.5848,59.3425,59.5579,62098.0
2018-02-08 10:40:00,66.36,66.42,66.15,66.15,47702.0,59.5579,59.6117,59.3694,59.3694,47702.0
2018-02-08 10:50:00,66.19,66.21,65.97,66.0,73577.0,59.4053,59.4233,59.2079,59.2348,73577.0
2018-02-08 11:00:00,66.01,66.38,66.01,66.11,20917.0,59.2438,59.5758,59.2438,59.3335,20917.0
2018-02-08 11:10:00,66.1,66.13,65.95,66.04,13117.0,59.3245,59.3515,59.1899,59.2707,13117.0
2018-02-08 11:20:00,66.06,66.15,66.03,66.07,15609.0,59.2886,59.3694,59.2617,59.2976,15609.0
2018-02-08 11:30:00,66.08,66.32,66.05,66.24,18984.0,59.3066,59.522,59.2797,59.4502,18984.0
2018-02-08 11:40:00,66.24,66.24,66.05,66.15,28035.0,59.4502,59.4502,59.2797,59.3694,28035.0
2018-02-08 11:50:00,66.16,66.35,66.03,66.03,52149.0,59.3784,59.5489,59.2617,59.2617,52149.0
2018-02-08 12:00:00,66.02,66.1,65.95,65.98,29897.0,59.2527,59.3245,59.1899,59.2168,29897.0
2018-02-08 12:10:00,66.0,66.06,65.95,65.96,35172.0,59.2348,59.2886,59.1899,59.1989,35172.0
2018-02-08 12:20:00,65.95,65.98,65.66,65.82,188081.0,59.1899,59.2168,58.9296,59.0732,188081.0
2018-02-08 12:30:00,65.82,65.88,65.68,65.88,37620.0,59.0732,59.1271,58.9476,59.1271,37620.0
2018-02-08 12:40:00,65.87,66.12,65.85,65.91,29629.0,59.1181,59.3425,59.1002,59.154,29629.0
2018-02-08 12:50:00,65.86,65.9,65.65,65.88,198848.0,59.1091,59.145,58.9207,59.1271,198848.0
2018-02-08 13:00:00,65.83,65.83,65.34,65.47,17672.0,59.0822,59.0822,58.6424,58.7591,17672.0
2018-02-08 13:10:00,65.46,65.69,65.44,65.5,10462.0,58.7501,58.9566,58.7322,58.786,10462.0
2018-02-08 13:20:00,65.48,65.61,65.32,65.39,12615.0,58.7681,58.8848,58.6245,58.6873,12615.0
2018-02-08 13:30:00,65.32,65.48,65.23,65.48,10503.0,58.6245,58.7681,58.5437,58.7681,10503.0
2018-02-08 13:40:00,65.51,65.78,65.46,65.55,10155.0,58.795,59.0373,58.7501,58.8309,10155.0
2018-02-08 13:50:00,65.56,65.71,65.43,65.58,12803.0,58.8399,58.9745,58.7232,58.8578,12803.0
2018-02-08 14:00:00,65.58,65.58,65.36,65.37,11347.0,58.8578,58.8578,58.6604,58.6694,11347.0
2018-02-08 14:10:00,65.42,65.57,65.36,65.56,15326.0,58.7142,58.8489,58.6604,58.8399,15326.0
2018-02-08 14:20:00,65.52,65.6,65.3,65.32,13706.0,58.804,58.8758,58.6065,58.6245,13706.0
2018-02-08 14:30:00,65.3,65.3,65.13,65.24,19284.0,58.6065,58.6065,58.454,58.5527,19284.0
2018-02-08 14:40:00,65.28,65.33,65.12,65.33,17926.0,58.5886,58.6335,58.445,58.6335,17926.0
2018-02-08 14:50:00,65.29,65.32,65.07,65.16,17834.0,58.5976,58.6245,58.4001,58.4809,17834.0
2018-02-08 15:00:00,65.15,65.32,65.05,65.07,25661.0,58.4719,58.6245,58.3822,58.4001,25661.0
2018-02-08 15:10:00,65.1,65.11,64.92,64.99,30367.0,58.427,58.436,58.2655,58.3283,30367.0
2018-02-08 15:20:00,65.01,65.32,64.93,65.15,32184.0,58.3463,58.6245,58.2745,58.4719,32184.0
2018-02-08 15:30:00,65.17,65.23,64.86,64.89,54900.0,58.4899,58.5437,58.2116,58.2386,54900.0
2018-02-08 15:40:00,64.89,65.04,64.68,64.8,84547.0,58.2386,58.3732,58.0501,58.1578,84547.0
2018-02-08 15:50:00,64.77,64.77,64.37,64.38,214201.0,58.1309,58.1309,57.7719,57.7808,214201.0
2018-02-09 09:30:00,64.89,65.0,64.48,64.72,31871.0,58.2386,58.3373,57.8706,58.086,31871.0
2018-02-09 09:40:00,64.67,64.89,64.55,64.67,22378.0,58.0411,58.2386,57.9334,58.0411,22378.0
2018-02-09 09:50:00,64.72,64.91,64.5,64.51,24194.0,58.086,58.2565,57.8885,57.8975,24194.0
2018-02-09 10:00:00,64.63,64.75,64.41,64.63,24631.0,58.0052,58.1129,57.8078,58.0052,24631.0
2018-02-09 10:10:00,64.6,64.74,64.55,64.7,12840.0,57.9783,58.1039,57.9334,58.068,12840.0
2018-02-09 10:20:00,64.7,64.95,64.67,64.75,14216.0,58.068,58.2924,58.0411,58.1129,14216.0
2018-02-09 10:30:00,64.77,64.8,64.48,64.5,12310.0,58.1309,58.1578,57.8706,57.8885,12310.0
2018-02-09 10:40:00,64.46,64.46,64.08,64.31,20388.0,57.8526,57.8526,57.5116,57.718,20388.0
2018-02-09 10:50:00,64.21,64.79,64.15,64.51,20875.0,57.6283,58.1488,57.5744,57.8975,20875.0
2018-02-09 11:00:00,64.5,64.69,64.41,64.44,13076.0,57.8885,58.0591,57.8078,57.8347,13076.0
2018-02-09 11:10:00,64.41,64.55,64.21,64.34,16095.0,57.8078,57.9334,57.6283,57.7449,16095.0
2018-02-09 11:20:00,64.34,64.47,64.22,64.31,18369.0,57.7449,57.8616,57.6372,57.718,18369.0
2018-02-09 11:30:00,64.33,64.46,64.28,64.39,11524.0,57.736,57.8526,57.6911,57.7898,11524.0
2018-02-09 11:40:00,64.34,64.36,64.1,64.1,12661.0,57.7449,57.7629,57.5295,57.5295,12661.0
2018-02-09 11:50:00,64.07,64.19,64.03,64.09,19239.0,57.5026,57.6103,57.4667,57.5206,19239.0
2018-02-09 12:00:00,64.09,64.1,63.69,63.73,20005.0,57.5206,57.5295,57.1616,57.1975,20005.0
2018-02-09 12:10:00,63.73,63.91,63.63,63.79,20288.0,57.1975,57.359,57.1077,57.2513,20288.0
2018-02-09 12:20:00,63.77,64.06,63.72,63.72,18379.0,57.2334,57.4936,57.1885,57.1885,18379.0
2018-02-09 12:30:00,63.78,63.86,63.61,63.67,14504.0,57.2423,57.3141,57.0898,57.1436,14504.0
2018-02-09 12:40:00,63.65,63.9,63.64,63.82,25506.0,57.1257,57.35,57.1167,57.2782,25506.0
2018-02-09 12:50:00,63.82,64.32,63.74,64.32,28905.0,57.2782,57.727,57.2064,57.727,28905.0
2018-02-09 13:00:00,64.25,64.25,63.95,63.95,23913.0,57.6642,57.6642,57.3949,57.3949,23913.0
2018-02-09 13:10:00,63.94,63.96,63.67,63.96,20301.0,57.3859,57.4039,57.1436,57.4039,20301.0
2018-02-09 13:20:00,63.98,63.98,63.57,63.7,18132.0,57.4218,57.4218,57.0539,57.1705,18132.0
2018-02-09 13:30:00,63.7,63.81,63.54,63.57,32439.0,57.1705,57.2693,57.0269,57.0539,32439.0
2018-02-09 13:40:00,63.55,63.96,63.55,63.95,21756.0,57.0359,57.4039,57.0359,57.3949,21756.0
2018-02-09 13:50:00,63.94,64.22,63.87,63.93,40040.0,57.3859,57.6372,57.3231,57.377,40040.0
2018-02-09 14:00:00,63.91,64.4,63.87,64.27,48812.0,57.359,57.7988,57.3231,57.6821,48812.0
2018-02-09 14:10:00,64.27,64.62,64.26,64.56,38683.0,57.6821,57.9962,57.6731,57.9424,38683.0
2018-02-09 14:20:00,64.56,64.67,64.31,64.31,73602.0,57.9424,58.0411,57.718,57.718,73602.0
2018-02-09 14:30:00,64.31,64.44,64.13,64.44,26731.0,57.718,57.8347,57.5565,57.8347,26731.0
2018-02-09 14:40:00,64.45,64.53,64.31,64.39,27563.0,57.8437,57.9155,57.718,57.7898,27563.0
2018-02-09 14:50:00,64.4,64.54,64.18,64.21,23596.0,57.7988,57.9244,57.6013,57.6283,23596.0
2018-02-09 15:00:00,64.19,64.25,63.85,63.95,36469.0,57.6103,57.6642,57.3052,57.3949,36469.0
2018-02-09 15:10:00,63.93,64.41,63.85,64.33,32009.0,57.377,57.8078,57.3052,57.736,32009.0
2018-02-09 15:20:00,64.36,64.47,64.21,64.35,29416.0,57.7629,57.8616,57.6283,57.7539,29416.0
2018-02-09 15:30:00,64.35,64.59,64.33,64.48,85410.0,57.7539,57.9693,57.736,57.8706,85410.0
2018-02-09 15:40:00,64.49,65.27,64.48,65.12,109322.0,57.8796,58.5796,57.8706,58.445,109322.0
2018-02-09 15:50:00,65.12,65.43,64.84,64.97,160371.0,58.445,58.7232,58.1937,58.3104,160371.0
2018-02-12 09:30:00,65.28,65.49,65.19,65.28,15026.0,58.5886,58.7771,58.5078,58.5886,15026.0
2018-02-12 09:40:00,65.28,65.49,65.22,65.23,12681.0,58.5886,58.7771,58.5347,58.5437,12681.0
2018-02-12 09:50:00,65.21,65.33,65.11,65.19,8515.0,58.5258,58.6335,58.436,58.5078,8515.0
2018-02-12 10:00:00,65.21,65.52,65.15,65.2,17384.0,58.5258,58.804,58.4719,58.5168,17384.0
2018-02-12 10:10:00,65.19,65.24,65.02,65.03,7007.0,58.5078,58.5527,58.3552,58.3642,7007.0
2018-02-12 10:20:00,64.97,65.13,64.88,65.12,12096.0,58.3104,58.454,58.2296,58.445,12096.0
2018-02-12 10:30:00,65.13,65.31,64.93,65.22,8129.0,58.454,58.6155,58.2745,58.5347,8129.0
2018-02-12 10:40:00,65.2,65.24,65.01,65.24,8300.0,58.5168,58.5527,58.3463,58.5527,8300.0
2018-02-12 10:50:00,65.3,65.3,64.98,65.05,10002.0,58.6065,58.6065,58.3193,58.3822,10002.0
2018-02-12 11:00:00,65.07,65.2,64.9,65.12,12164.0,58.4001,58.5168,58.2475,58.445,12164.0
2018-02-12 11:10:00,65.13,65.27,65.08,65.18,15868.0,58.454,58.5796,58.4091,58.4988,15868.0
2018-02-12 11:20:00,65.2,65.35,65.17,65.31,12096.0,58.5168,58.6514,58.4899,58.6155,12096.0
2018-02-12 11:30:00,65.32,65.34,65.14,65.21,7755.0,58.6245,58.6424,58.4629,58.5258,7755.0
2018-02-12 11:40:00,65.25,65.4,65.25,65.4,14816.0,58.5617,58.6963,58.5617,58.6963,14816.0
2018-02-12 11:50:00,65.4,65.55,65.32,65.53,10915.0,58.6963,58.8309,58.6245,58.813,10915.0
2018-02-12 12:00:00,65.55,65.68,65.46,65.68,9524.0,58.8309,58.9476,58.7501,58.9476,9524.0
2018-02-12 12:10:00,65.7,65.88,65.65,65.84,16866.0,58.9655,59.1271,58.9207,59.0912,16866.0
2018-02-12 12:20:00,65.83,65.85,65.73,65.83,9071.0,59.0822,59.1002,58.9925,59.0822,9071.0
2018-02-12 12:30:00,65.84,65.94,65.8,65.91,10141.0,59.0912,59.1809,59.0553,59.154,10141.0
2018-02-12 12:40:00,65.89,65.89,65.8,65.8,7055.0,59.1361,59.1361,59.0553,59.0553,7055.0
2018-02-12 12:50:00,65.83,66.03,65.82,65.92,11250.0,59.0822,59.2617,59.0732,59.163,11250.0
2018-02-12 13:00:00,65.94,65.99,65.87,65.88,11367.0,59.1809,59.2258,59.1181,59.1271,11367.0
2018-02-12 13:10:00,65.86,65.99,65.83,65.94,8115.0,59.1091,59.2258,59.0822,59.1809,8115.0
2018-02-12 13:20:00,65.93,66.02,65.85,66.0,5532.0,59.172,59.2527,59.1002,59.2348,5532.0
2018-02-12 13:30:00,66.01,66.08,65.95,65.98,12311.0,59.2438,59.3066,59.1899,59.2168,12311.0
2018-02-12 13:40:00,65.97,66.12,65.97,66.09,8992.0,59.2079,59.3425,59.2079,59.3156,8992.0
2018-02-12 13:50:00,66.1,66.43,66.09,66.34,14979.0,59.3245,59.6207,59.3156,59.5399,14979.0
2018-02-12 14:00:00,66.34,66.34,66.12,66.15,15441.0,59.5399,59.5399,59.3425,59.3694,15441.0
2018-02-12 14:10:00,66.17,66.23,66.09,66.09,9768.0,59.3874,59.4412,59.3156,59.3156,9768.0
2018-02-12 14:20:00,66.12,66.3,66.1,66.3,12358.0,59.3425,59.504,59.3245,59.504,12358.0
2018-02-12 14:30:00,66.3,66.35,66.25,66.28,12053.0,59.504,59.5489,59.4592,59.4861,12053.0
2018-02-12 14:40:00,66.3,66.34,66.16,66.19,9237.0,59.504,59.5399,59.3784,59.4053,9237.0
2018-02-12 14:50:00,66.16,66.22,66.09,66.17,14034.0,59.3784,59.4322,59.3156,59.3874,14034.0
2018-02-12 15:00:00,66.16,66.2,66.02,66.02,18962.0,59.3784,59.4143,59.2527,59.2527,18962.0
2018-02-12 15:10:00,66.0,66.28,65.97,66.2,15763.0,59.2348,59.4861,59.2079,59.4143,15763.0
2018-02-12 15:20:00,66.22,66.35,66.21,66.33,60974.0,59.4322,59.5489,59.4233,59.531,60974.0
2018-02-12 15:30:00,66.33,66.39,66.05,66.15,55998.0,59.531,59.5848,59.2797,59.3694,55998.0
2018-02-12 15:40:00,66.15,66.29,65.86,66.04,110334.0,59.3694,59.4951,59.1091,59.2707,110334.0
2018-02-12 15:50:00,66.02,66.33,66.01,66.2,209335.0,59.2527,59.531,59.2438,59.4143,209335.0
2018-02-13 09:30:00,66.02,66.43,65.9,66.33,25214.0,59.2527,59.6207,59.145,59.531,25214.0
2018-02-13 09:40:00,66.37,66.43,66.05,66.33,33708.0,59.5669,59.6207,59.2797,59.531,33708.0
2018-02-13 09:50:00,66.3,66.32,66.1,66.27,22762.0,59.504,59.522,59.3245,59.4771,22762.0
2018-02-13 10:00:00,66.3,66.36,66.17,66.19,16659.0,59.504,59.5579,59.3874,59.4053,16659.0
2018-02-13 10:10:00,66.18,66.36,66.14,66.36,13280.0,59.3963,59.5579,59.3604,59.5579,13280.0
2018-02-13 10:20:00,66.38,66.47,66.13,66.14,15903.0,59.5758,59.6566,59.3515,59.3604,15903.0
2018-02-13 10:30:00,66.1,66.32,65.98,66.3,22537.0,59.3245,59.522,59.2168,59.504,22537.0
2018-02-13 10:40:00,66.33,66.55,66.29,66.55,12991.0,59.531,59.7284,59.4951,59.7284,12991.0
2018-02-13 10:50:00,66.56,66.64,66.46,66.64,16012.0,59.7374,59.8092,59.6476,59.8092,16012.0
2018-02-13 11:00:00,66.58,66.58,66.38,66.51,7928.0,59.7553,59.7553,59.5758,59.6925,7928.0
2018-02-13 11:10:00,66.48,66.73,66.47,66.7,9450.0,59.6656,59.89,59.6566,59.863,9450.0
2018-02-13 11:20:00,66.73,66.74,66.46,66.48,9613.0,59.89,59.8989,59.6476,59.6656,9613.0
2018-02-13 11:30:00,66.47,66.53,66.44,66.52,8301.0,59.6566,59.7105,59.6297,59.7015,8301.0
2018-02-13 11:40:00,66.52,66.72,66.51,66.7,7968.0,59.7015,59.881,59.6925,59.863,7968.0
2018-02-13 11:50:00,66.66,66.7,66.58,66.7,9483.0,59.8271,59.863,59.7553,59.863,9483.0
2018-02-13 12:00:00,66.7,66.79,66.66,66.74,12643.0,59.863,59.9438,59.8271,59.8989,12643.0
2018-02-13 12:10:00,66.72,66.86,66.72,66.85,10233.0,59.881,60.0066,59.881,59.9977,10233.0
2018-02-13 12:20:00,66.84,66.91,66.83,66.91,18497.0,59.9887,60.0515,59.9797,60.0515,18497.0
2018-02-13 12:30:00,66.91,66.97,66.83,66.97,21762.0,60.0515,60.1054,59.9797,60.1054,21762.0
2018-02-13 12:40:00,66.96,67.03,66.95,66.99,16182.0,60.0964,60.1592,60.0874,60.1233,16182.0
2018-02-13 12:50:00,66.99,67.03,66.72,66.72,8792.0,60.1233,60.1592,59.881,59.881,8792.0
2018-02-13 13:00:00,66.72,66.79,66.69,66.78,10253.0,59.881,59.9438,59.8541,59.9348,10253.0
2018-02-13 13:10:00,66.77,67.0,66.77,67.0,6511.0,59.9259,60.1323,59.9259,60.1323,6511.0
2018-02-13 13:20:00,66.99,67.09,66.99,67.08,9227.0,60.1233,60.2131,60.1233,60.2041,9227.0
2018-02-13 13:30:00,67.08,67.16,67.02,67.16,8207.0,60.2041,60.2759,60.1502,60.2759,8207.0
2018-02-13 13:40:00,67.17,67.17,67.07,67.1,8916.0,60.2849,60.2849,60.1951,60.222,8916.0
2018-02-13 13:50:00,67.07,67.09,66.99,67.0,8261.0,60.1951,60.2131,60.1233,60.1323,8261.0
2018-02-13 14:00:00,67.03,67.07,66.96,67.02,13577.0,60.1592,60.1951,60.0964,60.1502,13577.0
2018-02-13 14:10:00,67.02,67.07,66.97,66.98,17993.0,60.1502,60.1951,60.1054,60.1143,17993.0
2018-02-13 14:20:00,66.99,67.01,66.91,66.91,10339.0,60.1233,60.1413,60.0515,60.0515,10339.0
2018-02-13 14:30:00,66.9,66.91,66.83,66.88,6725.0,60.0425,60.0515,59.9797,60.0246,6725.0
2018-02-13 14:40:00,66.87,66.92,66.84,66.91,9379.0,60.0156,60.0605,59.9887,60.0515,9379.0
2018-02-13 14:50:00,66.92,67.03,66.92,66.98,15475.0,60.0605,60.1592,60.0605,60.1143,15475.0
2018-02-13 15:00:00,66.98,67.04,66.9,66.95,17766.0,60.1143,60.1682,60.0425,60.0874,17766.0
2018-02-13 15:10:00,66.94,67.04,66.9,66.98,23964.0,60.0784,60.1682,60.0425,60.1143,23964.0
2018-02-13 15:20:00,66.98,67.02,66.9,67.01,21955.0,60.1143,60.1502,60.0425,60.1413,21955.0
2018-02-13 15:30:00,67.0,67.09,66.97,67.06,28224.0,60.1323,60.2131,60.1054,60.1861,28224.0
2018-02-13 15:40:00,67.07,67.08,66.86,66.99,36086.0,60.1951,60.2041,60.0066,60.1233,36086.0
2018-02-13 15:50:00,67.0,67.05,66.93,66.96,58142.0,60.1323,60.1772,60.0695,60.0964,58142.0
2018-02-14 09:30:00,66.6,67.02,66.6,66.76,19587.0,59.7733,60.1502,59.7733,59.9169,19587.0
2018-02-14 09:40:00,66.68,66.79,66.58,66.71,7523.0,59.8451,59.9438,59.7553,59.872,7523.0
2018-02-14 09:50:00,66.66,66.86,66.5,66.55,8482.0,59.8271,60.0066,59.6835,59.7284,8482.0
2018-02-14 10:00:00,66.61,66.86,66.54,66.86,9609.0,59.7823,60.0066,59.7194,60.0066,9609.0
2018-02-14 10:10:00,66.95,67.27,66.86,67.18,28207.0,60.0874,60.3746,60.0066,60.2938,28207.0
2018-02-14 10:20:00,67.18,67.33,67.07,67.19,9702.0,60.2938,60.4285,60.1951,60.3028,9702.0
2018-02-14 10:30:00,67.27,67.35,67.15,67.34,6866.0,60.3746,60.4464,60.2669,60.4374,6866.0
2018-02-14 10:40:00,67.33,67.35,67.25,67.25,9502.0,60.4285,60.4464,60.3567,60.3567,9502.0
2018-02-14 10:50:00,67.25,67.34,67.23,67.27,7783.0,60.3567,60.4374,60.3387,60.3746,7783.0
2018-02-14 11:00:00,67.28,67.35,67.15,67.2,6500.0,60.3836,60.4464,60.2669,60.3118,6500.0
2018-02-14 11:10:00,67.2,67.39,67.2,67.38,7221.0,60.3118,60.4823,60.3118,60.4733,7221.0
2018-02-14 11:20:00,67.38,67.43,67.26,67.38,8070.0,60.4733,60.5182,60.3656,60.4733,8070.0
2018-02-14 11:30:00,67.4,67.45,67.31,67.44,9084.0,60.4913,60.5362,60.4105,60.5272,9084.0
2018-02-14 11:40:00,67.43,67.49,67.27,67.27,10510.0,60.5182,60.5721,60.3746,60.3746,10510.0
2018-02-14 11:50:00,67.28,67.36,67.28,67.31,6462.0,60.3836,60.4554,60.3836,60.4105,6462.0
2018-02-14 12:00:00,67.31,67.49,67.31,67.39,8005.0,60.4105,60.5721,60.4105,60.4823,8005.0
2018-02-14 12:10:00,67.4,67.47,67.37,67.45,6337.0,60.4913,60.5541,60.4644,60.5362,6337.0
2018-02-14 12:20:00,67.46,67.74,67.44,67.71,14925.0,60.5451,60.7964,60.5272,60.7695,14925.0
2018-02-14 12:30:00,67.72,67.73,67.65,67.67,9075.0,60.7785,60.7875,60.7157,60.7336,9075.0
2018-02-14 12:40:00,67.64,67.64,67.56,67.58,7254.0,60.7067,60.7067,60.6349,60.6528,7254.0
2018-02-14 12:50:00,67.58,67.77,67.57,67.77,6084.0,60.6528,60.8234,60.6439,60.8234,6084.0
2018-02-14 13:00:00,67.77,67.93,67.72,67.84,7818.0,60.8234,60.967,60.7785,60.8862,7818.0
2018-02-14 13:10:00,67.85,67.97,67.83,67.9,5976.0,60.8952,61.0029,60.8772,60.94,5976.0
2018-02-14 13:20:00,67.88,68.01,67.88,67.9,4583.0,60.9221,61.0388,60.9221,60.94,4583.0
2018-02-14 13:30:00,67.91,68.01,67.91,67.96,7573.0,60.949,61.0388,60.949,60.9939,7573.0
2018-02-14 13:40:00,67.94,67.98,67.89,67.96,9047.0,60.9759,61.0118,60.9311,60.9939,9047.0
2018-02-14 13:50:00,67.94,67.94,67.85,67.85,8926.0,60.9759,60.9759,60.8952,60.8952,8926.0
2018-02-14 14:00:00,67.86,67.94,67.85,67.87,9206.0,60.9041,60.9759,60.8952,60.9131,9206.0
2018-02-14 14:10:00,67.88,67.92,67.84,67.89,8435.0,60.9221,60.958,60.8862,60.9311,8435.0
2018-02-14 14:20:00,67.86,67.86,67.68,67.71,9194.0,60.9041,60.9041,60.7426,60.7695,9194.0
2018-02-14 14:30:00,67.7,67.9,67.7,67.88,8301.0,60.7605,60.94,60.7605,60.9221,8301.0
2018-02-14 14:40:00,67.89,67.9,67.8,67.85,12285.0,60.9311,60.94,60.8503,60.8952,12285.0
2018-02-14 14:50:00,67.85,67.98,67.83,67.97,9421.0,60.8952,61.0118,60.8772,61.0029,9421.0
2018-02-14 15:00:00,67.98,68.1,67.98,68.08,13901.0,61.0118,61.1195,61.0118,61.1016,13901.0
2018-02-14 15:10:00,68.09,68.32,68.09,68.29,14684.0,61.1106,61.317,61.1106,61.2901,14684.0
2018-02-14 15:20:00,68.28,68.28,68.1,68.26,18350.0,61.2811,61.2811,61.1195,61.2631,18350.0
2018-02-14 15:30:00,68.23,68.26,68.16,68.22,39177.0,61.2362,61.2631,61.1734,61.2272,39177.0
2018-02-14 15:40:00,68.22,68.22,68.06,68.19,43238.0,61.2272,61.2272,61.0836,61.2003,43238.0
2018-02-14 15:50:00,68.2,68.27,68.19,68.21,70858.0,61.2093,61.2721,61.2003,61.2183,70858.0
2018-02-15 09:30:00,68.67,68.72,68.35,68.68,20042.0,61.6311,61.676,61.3439,61.6401,20042.0
2018-02-15 09:40:00,68.64,68.77,68.54,68.69,27123.0,61.6042,61.7209,61.5144,61.6491,27123.0
2018-02-15 09:50:00,68.69,69.08,68.65,68.84,40714.0,61.6491,61.9991,61.6132,61.7837,40714.0
2018-02-15 10:00:00,68.84,68.98,68.82,68.85,14600.0,61.7837,61.9093,61.7657,61.7927,14600.0
2018-02-15 10:10:00,68.82,68.83,68.7,68.76,48270.0,61.7657,61.7747,61.658,61.7119,48270.0
2018-02-15 10:20:00,68.74,68.88,68.74,68.8,5422.0,61.6939,61.8196,61.6939,61.7478,5422.0
2018-02-15 10:30:00,68.76,68.88,68.73,68.86,4909.0,61.7119,61.8196,61.685,61.8016,4909.0
2018-02-15 10:40:00,68.86,68.91,68.75,68.83,10815.0,61.8016,61.8465,61.7029,61.7747,10815.0
2018-02-15 10:50:00,68.84,68.86,68.58,68.61,31805.0,61.7837,61.8016,61.5503,61.5773,31805.0
2018-02-15 11:00:00,68.6,68.74,68.51,68.68,46322.0,61.5683,61.6939,61.4875,61.6401,46322.0
2018-02-15 11:10:00,68.7,68.7,68.55,68.59,28959.0,61.658,61.658,61.5234,61.5593,28959.0
2018-02-15 11:20:00,68.59,68.72,68.56,68.72,9838.0,61.5593,61.676,61.5324,61.676,9838.0
2018-02-15 11:30:00,68.69,68.69,68.6,68.67,6161.0,61.6491,61.6491,61.5683,61.6311,6161.0
2018-02-15 11:40:00,68.64,68.72,68.61,68.7,9803.0,61.6042,61.676,61.5773,61.658,9803.0
2018-02-15 11:50:00,68.73,68.74,68.53,68.54,14739.0,61.685,61.6939,61.5055,61.5144,14739.0
2018-02-15 12:00:00,68.54,68.63,68.47,68.62,33840.0,61.5144,61.5952,61.4516,61.5862,33840.0
2018-02-15 12:10:00,68.59,68.68,68.53,68.67,13413.0,61.5593,61.6401,61.5055,61.6311,13413.0
2018-02-15 12:20:00,68.67,68.67,68.59,68.64,4283.0,61.6311,61.6311,61.5593,61.6042,4283.0
2018-02-15 12:30:00,68.64,68.7,68.61,68.61,7732.0,61.6042,61.658,61.5773,61.5773,7732.0
2018-02-15 12:40:00,68.61,68.62,68.55,68.62,37020.0,61.5773,61.5862,61.5234,61.5862,37020.0
2018-02-15 12:50:00,68.63,68.64,68.52,68.59,8128.0,61.5952,61.6042,61.4965,61.5593,8128.0
2018-02-15 13:00:00,68.6,68.78,68.59,68.72,9171.0,61.5683,61.7298,61.5593,61.676,9171.0
2018-02-15 13:10:00,68.73,68.81,68.7,68.74,15503.0,61.685,61.7568,61.658,61.6939,15503.0
2018-02-15 13:20:00,68.71,68.71,68.6,68.62,4805.0,61.667,61.667,61.5683,61.5862,4805.0
2018-02-15 13:30:00,68.6,68.62,68.55,68.58,5900.0,61.5683,61.5862,61.5234,61.5503,5900.0
2018-02-15 13:40:00,68.58,68.65,68.55,68.6,6933.0,61.5503,61.6132,61.5234,61.5683,6933.0
2018-02-15 13:50:00,68.62,68.64,68.57,68.6,4806.0,61.5862,61.6042,61.5414,61.5683,4806.0
2018-02-15 14:00:00,68.65,68.75,68.63,68.74,6400.0,61.6132,61.7029,61.5952,61.6939,6400.0
2018-02-15 14:10:00,68.73,68.76,68.68,68.69,5092.0,61.685,61.7119,61.6401,61.6491,5092.0
2018-02-15 14:20:00,68.69,68.85,68.69,68.85,14293.0,61.6491,61.7927,61.6491,61.7927,14293.0
2018-02-15 14:30:00,68.85,68.89,68.83,68.89,6925.0,61.7927,61.8286,61.7747,61.8286,6925.0
2018-02-15 14:40:00,68.87,68.98,68.87,68.98,13338.0,61.8106,61.9093,61.8106,61.9093,13338.0
2018-02-15 14:50:00,69.0,69.04,68.9,68.9,6000.0,61.9273,61.9632,61.8375,61.8375,6000.0
2018-02-15 15:00:00,68.93,69.11,68.93,69.05,15886.0,61.8645,62.026,61.8645,61.9722,15886.0
2018-02-15 15:10:00,69.08,69.08,68.98,69.05,7424.0,61.9991,61.9991,61.9093,61.9722,7424.0
2018-02-15 15:20:00,69.07,69.07,68.89,68.89,11599.0,61.9901,61.9901,61.8286,61.8286,11599.0
2018-02-15 15:30:00,68.87,68.91,68.76,68.88,18418.0,61.8106,61.8465,61.7119,61.8196,18418.0
2018-02-15 15:40:00,68.9,68.92,68.83,68.9,18630.0,61.8375,61.8555,61.7747,61.8375,18630.0
2018-02-15 15:50:00,68.91,69.07,68.89,69.07,92693.0,61.8465,61.9901,61.8286,61.9901,92693.0
2018-02-16 09:30:00,68.92,68.92,68.59,68.74,49231.0,61.8555,61.8555,61.5593,61.6939,49231.0
2018-02-16 09:40:00,68.71,69.05,68.59,69.05,25598.0,61.667,61.9722,61.5593,61.9722,25598.0
2018-02-16 09:50:00,69.05,69.12,68.47,68.47,14633.0,61.9722,62.035,61.4516,61.4516,14633.0
2018-02-16 10:00:00,68.5,68.81,68.5,68.79,9889.0,61.4785,61.7568,61.4785,61.7388,9889.0
2018-02-16 10:10:00,68.79,68.9,68.67,68.84,8842.0,61.7388,61.8375,61.6311,61.7837,8842.0
2018-02-16 10:20:00,68.85,68.89,68.75,68.89,8256.0,61.7927,61.8286,61.7029,61.8286,8256.0
2018-02-16 10:30:00,68.88,68.94,68.85,68.91,9023.0,61.8196,61.8734,61.7927,61.8465,9023.0
2018-02-16 10:40:00,68.91,68.92,68.8,68.83,7721.0,61.8465,61.8555,61.7478,61.7747,7721.0
2018-02-16 10:50:00,68.84,68.87,68.62,68.71,27480.0,61.7837,61.8106,61.5862,61.667,27480.0
2018-02-16 11:00:00,68.74,68.87,68.73,68.83,20565.0,61.6939,61.8106,61.685,61.7747,20565.0
2018-02-16 11:10:00,68.81,69.02,68.81,69.01,8203.0,61.7568,61.9452,61.7568,61.9363,8203.0
2018-02-16 11:20:00,68.99,69.05,68.95,69.02,13609.0,61.9183,61.9722,61.8824,61.9452,13609.0
2018-02-16 11:30:00,69.04,69.22,69.04,69.19,7015.0,61.9632,62.1247,61.9632,62.0978,7015.0
2018-02-16 11:40:00,69.21,69.31,69.2,69.26,5957.0,62.1158,62.2055,62.1068,62.1606,5957.0
2018-02-16 11:50:00,69.3,69.36,69.27,69.27,8373.0,62.1965,62.2504,62.1696,62.1696,8373.0
2018-02-16 12:00:00,69.26,69.28,69.12,69.17,5876.0,62.1606,62.1786,62.035,62.0799,5876.0
2018-02-16 12:10:00,69.19,69.28,69.18,69.21,4312.0,62.0978,62.1786,62.0888,62.1158,4312.0
2018-02-16 12:20:00,69.22,69.23,69.16,69.2,3600.0,62.1247,62.1337,62.0709,62.1068,3600.0
2018-02-16 12:30:00,69.23,69.41,69.23,69.37,12498.0,62.1337,62.2953,62.1337,62.2594,12498.0
2018-02-16 12:40:00,69.37,69.39,69.13,69.14,17994.0,62.2594,62.2773,62.044,62.0529,17994.0
2018-02-16 12:50:00,69.12,69.12,68.97,69.09,21562.0,62.035,62.035,61.9004,62.0081,21562.0
2018-02-16 13:00:00,69.12,69.21,69.06,69.11,5590.0,62.035,62.1158,61.9811,62.026,5590.0
2018-02-16 13:10:00,69.1,69.1,69.01,69.01,4080.0,62.017,62.017,61.9363,61.9363,4080.0
2018-02-16 13:20:00,69.05,69.14,69.04,69.05,3100.0,61.9722,62.0529,61.9632,61.9722,3100.0
2018-02-16 13:30:00,69.01,69.17,68.94,69.16,10206.0,61.9363,62.0799,61.8734,62.0709,10206.0
2018-02-16 13:40:00,69.17,69.27,69.17,69.22,7256.0,62.0799,62.1696,62.0799,62.1247,7256.0
2018-02-16 13:50:00,69.2,69.24,69.07,69.11,4100.0,62.1068,62.1427,61.9901,62.026,4100.0
2018-02-16 14:00:00,69.1,69.19,69.1,69.1,28616.0,62.017,62.0978,62.017,62.017,28616.0
2018-02-16 14:10:00,69.1,69.17,68.94,69.06,19920.0,62.017,62.0799,61.8734,61.9811,19920.0
2018-02-16 14:20:00,69.05,69.06,68.88,68.94,15707.0,61.9722,61.9811,61.8196,61.8734,15707.0
2018-02-16 14:30:00,68.97,69.07,68.91,69.0,11000.0,61.9004,61.9901,61.8465,61.9273,11000.0
2018-02-16 14:40:00,69.01,69.03,68.9,69.02,8176.0,61.9363,61.9542,61.8375,61.9452,8176.0
2018-02-16 14:50:00,68.97,69.02,68.87,69.02,10600.0,61.9004,61.9452,61.8106,61.9452,10600.0
2018-02-16 15:00:00,69.04,69.18,69.03,69.16,16352.0,61.9632,62.0888,61.9542,62.0709,16352.0
2018-02-16 15:10:00,69.17,69.21,69.11,69.18,15126.0,62.0799,62.1158,62.026,62.0888,15126.0
2018-02-16 15:20:00,69.15,69.18,69.07,69.11,18187.0,62.0619,62.0888,61.9901,62.026,18187.0
2018-02-16 15:30:00,69.09,69.13,68.9,69.07,24660.0,62.0081,62.044,61.8375,61.9901,24660.0
2018-02-16 15:40:00,69.09,69.16,69.0,69.12,35215.0,62.0081,62.0709,61.9273,62.035,35215.0
2018-02-16 15:50:00,69.11,69.16,68.94,68.95,74721.0,62.026,62.0709,61.8734,61.8824,74721.0
2018-02-20 09:30:00,68.92,69.13,68.67,69.08,29815.0,61.8555,62.044,61.6311,61.9991,29815.0
2018-02-20 09:40:00,68.99,69.55,68.88,69.55,30844.0,61.9183,62.4209,61.8196,62.4209,30844.0
2018-02-20 09:50:00,69.52,69.56,69.17,69.17,7937.0,62.394,62.4299,62.0799,62.0799,7937.0
2018-02-20 10:00:00,69.21,69.29,69.15,69.27,8647.0,62.1158,62.1876,62.0619,62.1696,8647.0
2018-02-20 10:10:00,69.25,69.36,68.96,69.03,14614.0,62.1517,62.2504,61.8914,61.9542,14614.0
2018-02-20 10:20:00,69.04,69.1,68.89,68.89,3245.0,61.9632,62.017,61.8286,61.8286,3245.0
2018-02-20 10:30:00,68.89,69.01,68.82,68.88,8659.0,61.8286,61.9363,61.7657,61.8196,8659.0
2018-02-20 10:40:00,68.85,69.18,68.84,69.11,27196.0,61.7927,62.0888,61.7837,62.026,27196.0
2018-02-20 10:50:00,69.12,69.15,68.82,68.86,15492.0,62.035,62.0619,61.7657,61.8016,15492.0
2018-02-20 11:00:00,68.88,69.11,68.85,69.09,18823.0,61.8196,62.026,61.7927,62.0081,18823.0
2018-02-20 11:10:00,69.09,69.14,69.02,69.08,12570.0,62.0081,62.0529,61.9452,61.9991,12570.0
2018-02-20 11:20:00,69.11,69.41,69.1,69.37,11844.0,62.026,62.2953,62.017,62.2594,11844.0
2018-02-20 11:30:00,69.4,69.5,69.4,69.4,11073.0,62.2863,62.376,62.2863,62.2863,11073.0
2018-02-20 11:40:00,69.43,69.54,69.4,69.4,6660.0,62.3132,62.4119,62.2863,62.2863,6660.0
2018-02-20 11:50:00,69.4,69.55,69.38,69.49,9741.0,62.2863,62.4209,62.2683,62.3671,9741.0
2018-02-20 12:00:00,69.48,69.73,69.48,69.69,15737.0,62.3581,62.5825,62.3581,62.5466,15737.0
2018-02-20 12:10:00,69.67,69.76,69.63,69.67,7120.0,62.5286,62.6094,62.4927,62.5286,7120.0
2018-02-20 12:20:00,69.69,69.81,69.67,69.77,20759.0,62.5466,62.6543,62.5286,62.6184,20759.0
2018-02-20 12:30:00,69.79,69.91,69.79,69.88,10316.0,62.6363,62.744,62.6363,62.7171,10316.0
2018-02-20 12:40:00,69.88,69.94,69.78,69.84,15667.0,62.7171,62.7709,62.6273,62.6812,15667.0
2018-02-20 12:50:00,69.84,69.86,69.76,69.76,8029.0,62.6812,62.6991,62.6094,62.6094,8029.0
2018-02-20 13:00:00,69.75,69.81,69.61,69.61,22907.0,62.6004,62.6543,62.4748,62.4748,22907.0
2018-02-20 13:10:00,69.56,69.72,69.56,69.72,4480.0,62.4299,62.5735,62.4299,62.5735,4480.0
2018-02-20 13:20:00,69.68,69.7,69.56,69.58,5285.0,62.5376,62.5555,62.4299,62.4478,5285.0
2018-02-20 13:30:00,69.59,69.65,69.52,69.52,23018.0,62.4568,62.5107,62.394,62.394,23018.0
2018-02-20 13:40:00,69.51,69.56,69.44,69.53,6112.0,62.385,62.4299,62.3222,62.403,6112.0
2018-02-20 13:50:00,69.58,69.58,69.43,69.52,15038.0,62.4478,62.4478,62.3132,62.394,15038.0
2018-02-20 14:00:00,69.52,69.54,69.44,69.46,14257.0,62.394,62.4119,62.3222,62.3401,14257.0
2018-02-20 14:10:00,69.47,69.47,69.28,69.32,8167.0,62.3491,62.3491,62.1786,62.2145,8167.0
2018-02-20 14:20:00,69.3,69.43,69.28,69.4,7573.0,62.1965,62.3132,62.1786,62.2863,7573.0
2018-02-20 14:30:00,69.42,69.47,69.4,69.44,4819.0,62.3042,62.3491,62.2863,62.3222,4819.0
2018-02-20 14:40:00,69.46,69.46,69.34,69.36,6386.0,62.3401,62.3401,62.2324,62.2504,6386.0
2018-02-20 14:50:00,69.36,69.36,69.23,69.23,7317.0,62.2504,62.2504,62.1337,62.1337,7317.0
2018-02-20 15:00:00,69.27,69.39,69.23,69.23,17091.0,62.1696,62.2773,62.1337,62.1337,17091.0
2018-02-20 15:10:00,69.21,69.26,69.13,69.17,13626.0,62.1158,62.1606,62.044,62.0799,13626.0
2018-02-20 15:20:00,69.16,69.25,69.05,69.25,12724.0,62.0709,62.1517,61.9722,62.1517,12724.0
2018-02-20 15:30:00,69.3,69.38,69.24,69.34,19561.0,62.1965,62.2683,62.1427,62.2324,19561.0
2018-02-20 15:40:00,69.3,69.43,69.2,69.38,26523.0,62.1965,62.3132,62.1068,62.2683,26523.0
2018-02-20 15:50:00,69.4,69.48,69.31,69.31,63967.0,62.2863,62.3581,62.2055,62.2055,63967.0
2018-02-21 09:30:00,69.23,69.56,69.23,69.56,18339.0,62.1337,62.4299,62.1337,62.4299,18339.0
2018-02-21 09:40:00,69.52,69.53,69.35,69.35,13096.0,62.394,62.403,62.2414,62.2414,13096.0
2018-02-21 09:50:00,69.33,69.5,69.25,69.47,9761.0,62.2235,62.376,62.1517,62.3491,9761.0
2018-02-21 10:00:00,69.48,69.64,69.35,69.64,12673.0,62.3581,62.5017,62.2414,62.5017,12673.0
2018-02-21 10:10:00,69.65,69.84,69.63,69.81,41523.0,62.5107,62.6812,62.4927,62.6543,41523.0
2018-02-21 10:20:00,69.84,69.85,69.54,69.58,9733.0,62.6812,62.6902,62.4119,62.4478,9733.0
2018-02-21 10:30:00,69.61,69.89,69.61,69.89,18642.0,62.4748,62.7261,62.4748,62.7261,18642.0
2018-02-21 10:40:00,69.89,70.0,69.87,69.9,10005.0,62.7261,62.8248,62.7081,62.735,10005.0
2018-02-21 10:50:00,69.93,69.96,69.86,69.91,6416.0,62.762,62.7889,62.6991,62.744,6416.0
2018-02-21 11:00:00,69.92,70.04,69.75,69.81,34116.0,62.753,62.8607,62.6004,62.6543,34116.0
2018-02-21 11:10:00,69.8,69.84,69.63,69.66,51512.0,62.6453,62.6812,62.4927,62.5196,51512.0
2018-02-21 11:20:00,69.66,69.76,69.6,69.65,18981.0,62.5196,62.6094,62.4658,62.5107,18981.0
2018-02-21 11:30:00,69.64,69.71,69.61,69.63,20649.0,62.5017,62.5645,62.4748,62.4927,20649.0
2018-02-21 11:40:00,69.65,69.77,69.65,69.76,9881.0,62.5107,62.6184,62.5107,62.6094,9881.0
2018-02-21 11:50:00,69.73,69.82,69.69,69.71,8828.0,62.5825,62.6632,62.5466,62.5645,8828.0
2018-02-21 12:00:00,69.72,69.73,69.58,69.58,9288.0,62.5735,62.5825,62.4478,62.4478,9288.0
2018-02-21 12:10:00,69.58,69.75,69.58,69.75,7239.0,62.4478,62.6004,62.4478,62.6004,7239.0
2018-02-21 12:20:00,69.74,69.8,69.65,69.71,7705.0,62.5914,62.6453,62.5107,62.5645,7705.0
2018-02-21 12:30:00,69.74,69.87,69.69,69.86,7854.0,62.5914,62.7081,62.5466,62.6991,7854.0
2018-02-21 12:40:00,69.88,69.91,69.82,69.85,15232.0,62.7171,62.744,62.6632,62.6902,15232.0
2018-02-21 12:50:00,69.85,70.02,69.84,69.97,21022.0,62.6902,62.8427,62.6812,62.7979,21022.0
2018-02-21 13:00:00,69.98,70.19,69.94,69.94,32725.0,62.8068,62.9953,62.7709,62.7709,32725.0
2018-02-21 13:10:00,69.97,70.01,69.83,69.83,16436.0,62.7979,62.8338,62.6722,62.6722,16436.0
2018-02-21 13:20:00,69.84,69.85,69.71,69.76,26150.0,62.6812,62.6902,62.5645,62.6094,26150.0
2018-02-21 13:30:00,69.77,69.81,69.63,69.63,9099.0,62.6184,62.6543,62.4927,62.4927,9099.0
2018-02-21 13:40:00,69.62,69.78,69.55,69.73,25336.0,62.4837,62.6273,62.4209,62.5825,25336.0
2018-02-21 13:50:00,69.73,69.82,69.69,69.69,11812.0,62.5825,62.6632,62.5466,62.5466,11812.0
2018-02-21 14:00:00,69.65,70.0,69.6,69.89,24390.0,62.5107,62.8248,62.4658,62.7261,24390.0
2018-02-21 14:10:00,69.88,70.0,69.78,69.94,22334.0,62.7171,62.8248,62.6273,62.7709,22334.0
2018-02-21 14:20:00,69.94,69.97,69.75,69.79,9158.0,62.7709,62.7979,62.6004,62.6363,9158.0
2018-02-21 14:30:00,69.8,69.82,69.71,69.82,9712.0,62.6453,62.6632,62.5645,62.6632,9712.0
2018-02-21 14:40:00,69.83,69.87,69.67,69.67,9656.0,62.6722,62.7081,62.5286,62.5286,9656.0
2018-02-21 14:50:00,69.68,69.75,69.53,69.7,18899.0,62.5376,62.6004,62.403,62.5555,18899.0
2018-02-21 15:00:00,69.68,69.68,69.31,69.38,13726.0,62.5376,62.5376,62.2055,62.2683,13726.0
2018-02-21 15:10:00,69.36,69.43,69.24,69.32,16982.0,62.2504,62.3132,62.1427,62.2145,16982.0
2018-02-21 15:20:00,69.34,69.4,69.24,69.39,15420.0,62.2324,62.2863,62.1427,62.2773,15420.0
2018-02-21 15:30:00,69.36,69.52,69.23,69.23,19288.0,62.2504,62.394,62.1337,62.1337,19288.0
2018-02-21 15:40:00,69.22,69.28,69.11,69.13,50145.0,62.1247,62.1786,62.026,62.044,50145.0
2018-02-21 15:50:00,69.13,69.22,68.87,68.9,73698.0,62.044,62.1247,61.8106,61.8375,73698.0
2018-02-22 09:30:00,69.0,69.23,68.81,69.05,31931.0,61.9273,62.1337,61.7568,61.9722,31931.0
2018-02-22 09:40:00,69.17,69.28,68.71,68.71,11116.0,62.0799,62.1786,61.667,61.667,11116.0
2018-02-22 09:50:00,68.67,68.7,68.41,68.6,14084.0,61.6311,61.658,61.3978,61.5683,14084.0
2018-02-22 10:00:00,68.63,68.65,68.36,68.45,16646.0,61.5952,61.6132,61.3529,61.4337,16646.0
2018-02-22 10:10:00,68.44,68.49,68.28,68.3,11163.0,61.4247,61.4696,61.2811,61.299,11163.0
2018-02-22 10:20:00,68.31,68.42,68.27,68.27,8823.0,61.308,61.4067,61.2721,61.2721,8823.0
2018-02-22 10:30:00,68.3,68.36,68.2,68.33,10424.0,61.299,61.3529,61.2093,61.326,10424.0
2018-02-22 10:40:00,68.33,68.43,68.25,68.41,31968.0,61.326,61.4157,61.2542,61.3978,31968.0
2018-02-22 10:50:00,68.45,68.61,68.32,68.49,13409.0,61.4337,61.5773,61.317,61.4696,13409.0
2018-02-22 11:00:00,68.41,68.45,68.23,68.45,12284.0,61.3978,61.4337,61.2362,61.4337,12284.0
2018-02-22 11:10:00,68.41,68.5,68.41,68.43,14388.0,61.3978,61.4785,61.3978,61.4157,14388.0
2018-02-22 11:20:00,68.43,68.45,68.33,68.37,10920.0,61.4157,61.4337,61.326,61.3619,10920.0
2018-02-22 11:30:00,68.39,68.39,68.27,68.34,8518.0,61.3798,61.3798,61.2721,61.3349,8518.0
2018-02-22 11:40:00,68.35,68.47,68.32,68.43,17310.0,61.3439,61.4516,61.317,61.4157,17310.0
2018-02-22 11:50:00,68.43,68.55,68.37,68.46,24955.0,61.4157,61.5234,61.3619,61.4426,24955.0
2018-02-22 12:00:00,68.5,68.58,68.44,68.58,25363.0,61.4785,61.5503,61.4247,61.5503,25363.0
2018-02-22 12:10:00,68.6,68.74,68.57,68.69,11378.0,61.5683,61.6939,61.5414,61.6491,11378.0
2018-02-22 12:20:00,68.71,68.71,68.5,68.54,10621.0,61.667,61.667,61.4785,61.5144,10621.0
2018-02-22 12:30:00,68.54,68.65,68.48,68.62,7151.0,61.5144,61.6132,61.4606,61.5862,7151.0
2018-02-22 12:40:00,68.62,68.68,68.52,68.54,11045.0,61.5862,61.6401,61.4965,61.5144,11045.0
2018-02-22 12:50:00,68.53,68.57,68.45,68.49,23468.0,61.5055,61.5414,61.4337,61.4696,23468.0
2018-02-22 13:00:00,68.53,68.6,68.52,68.55,5437.0,61.5055,61.5683,61.4965,61.5234,5437.0
2018-02-22 13:10:00,68.57,68.58,68.39,68.4,9733.0,61.5414,61.5503,61.3798,61.3888,9733.0
2018-02-22 13:20:00,68.39,68.49,68.38,68.42,7674.0,61.3798,61.4696,61.3708,61.4067,7674.0
2018-02-22 13:30:00,68.41,68.45,68.27,68.35,5089.0,61.3978,61.4337,61.2721,61.3439,5089.0
2018-02-22 13:40:00,68.4,68.4,68.27,68.32,10770.0,61.3888,61.3888,61.2721,61.317,10770.0
2018-02-22 13:50:00,68.27,68.42,68.26,68.33,6628.0,61.2721,61.4067,61.2631,61.326,6628.0
2018-02-22 14:00:00,68.33,68.53,68.32,68.44,29633.0,61.326,61.5055,61.317,61.4247,29633.0
2018-02-22 14:10:00,68.46,68.46,68.35,68.39,18105.0,61.4426,61.4426,61.3439,61.3798,18105.0
2018-02-22 14:20:00,68.38,68.41,68.33,68.41,6371.0,61.3708,61.3978,61.326,61.3978,6371.0
2018-02-22 14:30:00,68.4,68.42,68.29,68.32,8220.0,61.3888,61.4067,61.2901,61.317,8220.0
2018-02-22 14:40:00,68.3,68.3,68.2,68.2,12040.0,61.299,61.299,61.2093,61.2093,12040.0
2018-02-22 14:50:00,68.2,68.23,67.99,68.0,18264.0,61.2093,61.2362,61.0208,61.0298,18264.0
2018-02-22 15:00:00,68.0,68.08,67.96,68.0,17660.0,61.0298,61.1016,60.9939,61.0298,17660.0
2018-02-22 15:10:00,67.98,68.19,67.98,68.17,18454.0,61.0118,61.2003,61.0118,61.1824,18454.0
2018-02-22 15:20:00,68.16,68.33,68.16,68.23,24232.0,61.1734,61.326,61.1734,61.2362,24232.0
2018-02-22 15:30:00,68.23,68.29,68.17,68.25,24831.0,61.2362,61.2901,61.1824,61.2542,24831.0
2018-02-22 15:40:00,68.25,68.32,67.95,68.01,52497.0,61.2542,61.317,60.9849,61.0388,52497.0
2018-02-22 15:50:00,68.02,68.22,68.01,68.12,89115.0,61.0477,61.2272,61.0388,61.1375,89115.0
2018-02-23 09:30:00,68.53,68.58,68.3,68.51,10056.0,61.5055,61.5503,61.299,61.4875,10056.0
2018-02-23 09:40:00,68.55,68.72,68.4,68.49,4819.0,61.5234,61.676,61.3888,61.4696,4819.0
2018-02-23 09:50:00,68.44,68.55,68.38,68.42,3000.0,61.4247,61.5234,61.3708,61.4067,3000.0
2018-02-23 10:00:00,68.32,68.55,68.32,68.55,3066.0,61.317,61.5234,61.317,61.5234,3066.0
2018-02-23 10:10:00,68.5,68.54,68.41,68.41,2274.0,61.4785,61.5144,61.3978,61.3978,2274.0
2018-02-23 10:20:00,68.43,68.58,68.43,68.58,3083.0,61.4157,61.5503,61.4157,61.5503,3083.0
2018-02-23 10:30:00,68.61,68.65,68.55,68.61,2080.0,61.5773,61.6132,61.5234,61.5773,2080.0
2018-02-23 10:40:00,68.65,68.79,68.65,68.73,8485.0,61.6132,61.7388,61.6132,61.685,8485.0
2018-02-23 10:50:00,68.69,68.7,68.62,68.62,10034.0,61.6491,61.658,61.5862,61.5862,10034.0
2018-02-23 11:00:00,68.63,68.76,68.61,68.69,11842.0,61.5952,61.7119,61.5773,61.6491,11842.0
2018-02-23 11:10:00,68.67,68.68,68.61,68.65,1700.0,61.6311,61.6401,61.5773,61.6132,1700.0
2018-02-23 11:20:00,68.65,68.72,68.58,68.72,10295.0,61.6132,61.676,61.5503,61.676,10295.0
2018-02-23 11:30:00,68.7,68.74,68.68,68.72,19446.0,61.658,61.6939,61.6401,61.676,19446.0
2018-02-23 11:40:00,68.78,68.79,68.67,68.67,3403.0,61.7298,61.7388,61.6311,61.6311,3403.0
2018-02-23 11:50:00,68.68,68.78,68.55,68.74,15832.0,61.6401,61.7298,61.5234,61.6939,15832.0
2018-02-23 12:00:00,68.73,68.77,68.67,68.71,6542.0,61.685,61.7209,61.6311,61.667,6542.0
2018-02-23 12:10:00,68.7,68.73,68.69,68.7,2291.0,61.658,61.685,61.6491,61.658,2291.0
2018-02-23 12:20:00,68.71,68.73,68.62,68.64,2570.0,61.667,61.685,61.5862,61.6042,2570.0
2018-02-23 12:30:00,68.61,68.63,68.55,68.62,4444.0,61.5773,61.5952,61.5234,61.5862,4444.0
2018-02-23 12:40:00,68.65,68.65,68.6,68.65,5186.0,61.6132,61.6132,61.5683,61.6132,5186.0
2018-02-23 12:50:00,68.64,68.66,68.62,68.63,3500.0,61.6042,61.6221,61.5862,61.5952,3500.0
2018-02-23 13:00:00,68.59,68.6,68.46,68.48,5010.0,61.5593,61.5683,61.4426,61.4606,5010.0
2018-02-23 13:10:00,68.48,68.51,68.47,68.5,4248.0,61.4606,61.4875,61.4516,61.4785,4248.0
2018-02-23 13:20:00,68.51,68.55,68.47,68.49,32802.0,61.4875,61.5234,61.4516,61.4696,32802.0
2018-02-23 13:30:00,68.5,68.68,68.5,68.68,7536.0,61.4785,61.6401,61.4785,61.6401,7536.0
2018-02-23 13:40:00,68.66,68.7,68.64,68.65,4500.0,61.6221,61.658,61.6042,61.6132,4500.0
2018-02-23 13:50:00,68.67,68.67,68.59,68.66,5700.0,61.6311,61.6311,61.5593,61.6221,5700.0
2018-02-23 14:00:00,68.68,68.69,68.52,68.57,7788.0,61.6401,61.6491,61.4965,61.5414,7788.0
2018-02-23 14:10:00,68.55,68.61,68.55,68.58,4982.0,61.5234,61.5773,61.5234,61.5503,4982.0
2018-02-23 14:20:00,68.55,68.66,68.52,68.66,9674.0,61.5234,61.6221,61.4965,61.6221,9674.0
2018-02-23 14:30:00,68.66,68.66,68.52,68.56,8323.0,61.6221,61.6221,61.4965,61.5324,8323.0
2018-02-23 14:40:00,68.56,68.69,68.53,68.69,5700.0,61.5324,61.6491,61.5055,61.6491,5700.0
2018-02-23 14:50:00,68.7,68.73,68.68,68.7,9514.0,61.658,61.685,61.6401,61.658,9514.0
2018-02-23 15:00:00,68.71,68.82,68.71,68.8,19130.0,61.667,61.7657,61.667,61.7478,19130.0
2018-02-23 15:10:00,68.81,68.81,68.69,68.71,22608.0,61.7568,61.7568,61.6491,61.667,22608.0
2018-02-23 15:20:00,68.72,68.84,68.72,68.76,34877.0,61.676,61.7837,61.676,61.7119,34877.0
2018-02-23 15:30:00,68.77,68.81,68.67,68.79,81593.0,61.7209,61.7568,61.6311,61.7388,81593.0
2018-02-23 15:40:00,68.79,68.96,68.76,68.94,39821.0,61.7388,61.8914,61.7119,61.8734,39821.0
2018-02-23 15:50:00,68.94,69.02,68.92,69.0,77659.0,61.8734,61.9452,61.8555,61.9273,77659.0
2018-02-26 09:30:00,69.26,69.59,69.21,69.59,19404.0,62.1606,62.4568,62.1158,62.4568,19404.0
2018-02-26 09:40:00,69.61,69.82,69.56,69.65,17394.0,62.4748,62.6632,62.4299,62.5107,17394.0
2018-02-26 09:50:00,69.64,69.68,69.45,69.49,8427.0,62.5017,62.5376,62.3312,62.3671,8427.0
2018-02-26 10:00:00,69.54,69.57,69.37,69.4,7804.0,62.4119,62.4389,62.2594,62.2863,7804.0
2018-02-26 10:10:00,69.42,69.42,69.22,69.26,6589.0,62.3042,62.3042,62.1247,62.1606,6589.0
2018-02-26 10:20:00,69.24,69.4,69.23,69.3,10762.0,62.1427,62.2863,62.1337,62.1965,10762.0
2018-02-26 10:30:00,69.31,69.49,69.29,69.49,8775.0,62.2055,62.3671,62.1876,62.3671,8775.0
2018-02-26 10:40:00,69.48,69.53,69.39,69.44,16327.0,62.3581,62.403,62.2773,62.3222,16327.0
2018-02-26 10:50:00,69.42,69.45,69.34,69.44,11458.0,62.3042,62.3312,62.2324,62.3222,11458.0
2018-02-26 11:00:00,69.45,69.56,69.34,69.52,16921.0,62.3312,62.4299,62.2324,62.394,16921.0
2018-02-26 11:10:00,69.51,69.57,69.49,69.51,10736.0,62.385,62.4389,62.3671,62.385,10736.0
2018-02-26 11:20:00,69.54,69.55,69.43,69.46,13312.0,62.4119,62.4209,62.3132,62.3401,13312.0
2018-02-26 11:30:00,69.47,69.51,69.36,69.38,11764.0,62.3491,62.385,62.2504,62.2683,11764.0
2018-02-26 11:40:00,69.38,69.47,69.36,69.46,7063.0,62.2683,62.3491,62.2504,62.3401,7063.0
2018-02-26 11:50:00,69.5,69.52,69.45,69.45,11352.0,62.376,62.394,62.3312,62.3312,11352.0
2018-02-26 12:00:00,69.47,69.66,69.46,69.65,7038.0,62.3491,62.5196,62.3401,62.5107,7038.0
2018-02-26 12:10:00,69.66,69.7,69.55,69.59,7979.0,62.5196,62.5555,62.4209,62.4568,7979.0
2018-02-26 12:20:00,69.6,69.62,69.57,69.6,14514.0,62.4658,62.4837,62.4389,62.4658,14514.0
2018-02-26 12:30:00,69.61,69.62,69.43,69.51,15905.0,62.4748,62.4837,62.3132,62.385,15905.0
2018-02-26 12:40:00,69.49,69.56,69.49,69.55,11883.0,62.3671,62.4299,62.3671,62.4209,11883.0
2018-02-26 12:50:00,69.56,69.56,69.49,69.49,23467.0,62.4299,62.4299,62.3671,62.3671,23467.0
2018-02-26 13:00:00,69.48,69.71,69.48,69.7,22840.0,62.3581,62.5645,62.3581,62.5555,22840.0
2018-02-26 13:10:00,69.69,69.72,69.64,69.65,6220.0,62.5466,62.5735,62.5017,62.5107,6220.0
2018-02-26 13:20:00,69.66,69.73,69.66,69.71,11070.0,62.5196,62.5825,62.5196,62.5645,11070.0
2018-02-26 13:30:00,69.71,69.73,69.59,69.64,17133.0,62.5645,62.5825,62.4568,62.5017,17133.0
2018-02-26 13:40:00,69.65,69.66,69.58,69.6,14890.0,62.5107,62.5196,62.4478,62.4658,14890.0
2018-02-26 13:50:00,69.6,69.61,69.52,69.61,7496.0,62.4658,62.4748,62.394,62.4748,7496.0
2018-02-26 14:00:00,69.61,69.63,69.56,69.57,16398.0,62.4748,62.4927,62.4299,62.4389,16398.0
2018-02-26 14:10:00,69.57,69.61,69.51,69.61,10973.0,62.4389,62.4748,62.385,62.4748,10973.0
2018-02-26 14:20:00,69.59,69.68,69.53,69.55,16116.0,62.4568,62.5376,62.403,62.4209,16116.0
2018-02-26 14:30:00,69.55,69.59,69.5,69.54,7308.0,62.4209,62.4568,62.376,62.4119,7308.0
2018-02-26 14:40:00,69.5,69.54,69.48,69.51,7607.0,62.376,62.4119,62.3581,62.385,7607.0
2018-02-26 14:50:00,69.51,69.58,69.47,69.53,13187.0,62.385,62.4478,62.3491,62.403,13187.0
2018-02-26 15:00:00,69.52,69.7,69.52,69.69,17339.0,62.394,62.5555,62.394,62.5466,17339.0
2018-02-26 15:10:00,69.69,69.72,69.64,69.69,14673.0,62.5466,62.5735,62.5017,62.5466,14673.0
2018-02-26 15:20:00,69.7,69.77,69.7,69.75,17876.0,62.5555,62.6184,62.5555,62.6004,17876.0
2018-02-26 15:30:00,69.75,69.75,69.64,69.69,29742.0,62.6004,62.6004,62.5017,62.5466,29742.0
2018-02-26 15:40:00,69.69,69.7,69.56,69.62,43669.0,62.5466,62.5555,62.4299,62.4837,43669.0
2018-02-26 15:50:00,69.62,69.76,69.61,69.76,88524.0,62.4837,62.6094,62.4748,62.6094,88524.0
2018-02-27 09:30:00,69.61,70.48,69.6,70.48,43680.0,62.4748,63.2556,62.4658,63.2556,43680.0
2018-02-27 09:40:00,70.49,70.55,70.23,70.55,27026.0,63.2645,63.3184,63.0312,63.3184,27026.0
2018-02-27 09:50:00,70.55,70.9,70.49,70.89,33119.0,63.3184,63.6325,63.2645,63.6235,33119.0
2018-02-27 10:00:00,70.9,71.11,70.8,71.11,263581.0,63.6325,63.821,63.5428,63.821,263581.0
2018-02-27 10:10:00,71.12,71.15,70.98,71.13,45113.0,63.83,63.8569,63.7043,63.8389,45113.0
2018-02-27 10:20:00,71.17,71.3,71.1,71.16,21819.0,63.8748,63.9915,63.812,63.8659,21819.0
2018-02-27 10:30:00,71.12,71.15,70.47,70.47,23000.0,63.83,63.8569,63.2466,63.2466,23000.0
2018-02-27 10:40:00,70.5,70.58,70.25,70.27,17544.0,63.2735,63.3453,63.0492,63.0671,17544.0
2018-02-27 10:50:00,70.31,70.54,70.3,70.51,15178.0,63.103,63.3094,63.094,63.2825,15178.0
2018-02-27 11:00:00,70.46,70.6,70.34,70.54,28978.0,63.2376,63.3633,63.1299,63.3094,28978.0
2018-02-27 11:10:00,70.57,70.6,70.46,70.54,16905.0,63.3363,63.3633,63.2376,63.3094,16905.0
2018-02-27 11:20:00,70.51,70.64,70.49,70.64,14381.0,63.2825,63.3992,63.2645,63.3992,14381.0
2018-02-27 11:30:00,70.6,70.63,70.52,70.55,12536.0,63.3633,63.3902,63.2915,63.3184,12536.0
2018-02-27 11:40:00,70.54,70.55,70.42,70.49,15112.0,63.3094,63.3184,63.2017,63.2645,15112.0
2018-02-27 11:50:00,70.47,70.54,70.31,70.34,14487.0,63.2466,63.3094,63.103,63.1299,14487.0
2018-02-27 12:00:00,70.35,70.41,70.32,70.38,10937.0,63.1389,63.1928,63.112,63.1658,10937.0
2018-02-27 12:10:00,70.36,70.41,70.22,70.26,8453.0,63.1479,63.1928,63.0222,63.0581,8453.0
2018-02-27 12:20:00,70.24,70.25,70.17,70.23,12723.0,63.0402,63.0492,62.9774,63.0312,12723.0
2018-02-27 12:30:00,70.23,70.32,70.21,70.29,7601.0,63.0312,63.112,63.0133,63.0851,7601.0
2018-02-27 12:40:00,70.3,70.32,70.25,70.31,11158.0,63.094,63.112,63.0492,63.103,11158.0
2018-02-27 12:50:00,70.31,70.43,70.3,70.39,10961.0,63.103,63.2107,63.094,63.1748,10961.0
2018-02-27 13:00:00,70.39,70.44,70.29,70.43,9928.0,63.1748,63.2197,63.0851,63.2107,9928.0
2018-02-27 13:10:00,70.43,70.47,70.32,70.38,11273.0,63.2107,63.2466,63.112,63.1658,11273.0
2018-02-27 13:20:00,70.39,70.41,70.32,70.36,8615.0,63.1748,63.1928,63.112,63.1479,8615.0
2018-02-27 13:30:00,70.34,70.35,70.24,70.24,10551.0,63.1299,63.1389,63.0402,63.0402,10551.0
2018-02-27 13:40:00,70.23,70.26,70.13,70.13,15071.0,63.0312,63.0581,62.9415,62.9415,15071.0
2018-02-27 13:50:00,70.13,70.15,70.0,70.12,13308.0,62.9415,62.9594,62.8248,62.9325,13308.0
2018-02-27 14:00:00,70.15,70.18,70.06,70.09,14646.0,62.9594,62.9863,62.8786,62.9056,14646.0
2018-02-27 14:10:00,70.09,70.14,70.0,70.05,10903.0,62.9056,62.9504,62.8248,62.8697,10903.0
2018-02-27 14:20:00,70.07,70.18,70.04,70.18,13280.0,62.8876,62.9863,62.8607,62.9863,13280.0
2018-02-27 14:30:00,70.18,70.25,70.12,70.17,16863.0,62.9863,63.0492,62.9325,62.9774,16863.0
2018-02-27 14:40:00,70.18,70.21,70.1,70.14,18314.0,62.9863,63.0133,62.9145,62.9504,18314.0
2018-02-27 14:50:00,70.16,70.34,70.16,70.28,12790.0,62.9684,63.1299,62.9684,63.0761,12790.0
2018-02-27 15:00:00,70.27,70.29,70.18,70.2,16956.0,63.0671,63.0851,62.9863,63.0043,16956.0
2018-02-27 15:10:00,70.22,70.26,70.15,70.15,24911.0,63.0222,63.0581,62.9594,62.9594,24911.0
2018-02-27 15:20:00,70.16,70.39,70.16,70.36,24429.0,62.9684,63.1748,62.9684,63.1479,24429.0
2018-02-27 15:30:00,70.37,70.39,70.15,70.27,35041.0,63.1569,63.1748,62.9594,63.0671,35041.0
2018-02-27 15:40:00,70.25,70.33,70.16,70.32,57093.0,63.0492,63.121,62.9684,63.112,57093.0
2018-02-27 15:50:00,70.3,70.3,69.98,69.98,105601.0,63.094,63.094,62.8068,62.8068,105601.0
2018-02-28 09:30:00,70.38,70.6,70.13,70.59,21299.0,63.1658,63.3633,62.9415,63.3543,21299.0
2018-02-28 09:40:00,70.6,70.73,70.44,70.73,6584.0,63.3633,63.4799,63.2197,63.4799,6584.0
2018-02-28 09:50:00,70.73,70.82,70.66,70.78,39403.0,63.4799,63.5607,63.4171,63.5248,39403.0
2018-02-28 10:00:00,70.72,70.78,70.51,70.54,14252.0,63.471,63.5248,63.2825,63.3094,14252.0
2018-02-28 10:10:00,70.54,70.57,70.43,70.45,11579.0,63.3094,63.3363,63.2107,63.2287,11579.0
2018-02-28 10:20:00,70.45,70.58,70.43,70.5,12064.0,63.2287,63.3453,63.2107,63.2735,12064.0
2018-02-28 10:30:00,70.47,70.49,70.37,70.4,2600.0,63.2466,63.2645,63.1569,63.1838,2600.0
2018-02-28 10:40:00,70.37,70.41,70.31,70.34,6800.0,63.1569,63.1928,63.103,63.1299,6800.0
2018-02-28 10:50:00,70.36,70.38,70.18,70.34,9559.0,63.1479,63.1658,62.9863,63.1299,9559.0
2018-02-28 11:00:00,70.36,70.39,70.16,70.17,15375.0,63.1479,63.1748,62.9684,62.9774,15375.0
2018-02-28 11:10:00,70.14,70.36,70.07,70.29,12613.0,62.9504,63.1479,62.8876,63.0851,12613.0
2018-02-28 11:20:00,70.26,70.33,70.18,70.27,3935.0,63.0581,63.121,62.9863,63.0671,3935.0
2018-02-28 11:30:00,70.24,70.26,70.16,70.17,6395.0,63.0402,63.0581,62.9684,62.9774,6395.0
2018-02-28 11:40:00,70.17,70.37,70.14,70.2,24112.0,62.9774,63.1569,62.9504,63.0043,24112.0
2018-02-28 11:50:00,70.27,70.34,70.23,70.33,5261.0,63.0671,63.1299,63.0312,63.121,5261.0
2018-02-28 12:00:00,70.37,70.37,70.26,70.33,5497.0,63.1569,63.1569,63.0581,63.121,5497.0
2018-02-28 12:10:00,70.37,70.39,70.31,70.31,4951.0,63.1569,63.1748,63.103,63.103,4951.0
2018-02-28 12:20:00,70.29,70.33,70.23,70.25,5521.0,63.0851,63.121,63.0312,63.0492,5521.0
2018-02-28 12:30:00,70.21,70.38,70.21,70.37,1600.0,63.0133,63.1658,63.0133,63.1569,1600.0
2018-02-28 12:40:00,70.38,70.48,70.34,70.47,3854.0,63.1658,63.2556,63.1299,63.2466,3854.0
2018-02-28 12:50:00,70.48,70.48,70.38,70.44,6542.0,63.2556,63.2556,63.1658,63.2197,6542.0
2018-02-28 13:00:00,70.42,70.43,70.33,70.37,9990.0,63.2017,63.2107,63.121,63.1569,9990.0
2018-02-28 13:10:00,70.37,70.41,70.31,70.33,2300.0,63.1569,63.1928,63.103,63.121,2300.0
2018-02-28 13:20:00,70.32,70.43,70.31,70.4,3939.0,63.112,63.2107,63.103,63.1838,3939.0
2018-02-28 13:30:00,70.42,70.43,70.35,70.43,5522.0,63.2017,63.2107,63.1389,63.2107,5522.0
2018-02-28 13:40:00,70.45,70.45,70.28,70.29,6600.0,63.2287,63.2287,63.0761,63.0851,6600.0
2018-02-28 13:50:00,70.28,70.4,70.23,70.35,4347.0,63.0761,63.1838,63.0312,63.1389,4347.0
2018-02-28 14:00:00,70.36,70.43,70.34,70.34,8781.0,63.1479,63.2107,63.1299,63.1299,8781.0
2018-02-28 14:10:00,70.35,70.38,70.32,70.32,6690.0,63.1389,63.1658,63.112,63.112,6690.0
2018-02-28 14:20:00,70.35,70.37,70.27,70.29,10910.0,63.1389,63.1569,63.0671,63.0851,10910.0
2018-02-28 14:30:00,70.25,70.25,70.0,70.0,13106.0,63.0492,63.0492,62.8248,62.8248,13106.0
2018-02-28 14:40:00,69.99,70.02,69.81,69.85,19177.0,62.8158,62.8427,62.6543,62.6902,19177.0
2018-02-28 14:50:00,69.83,69.83,69.65,69.65,8740.0,62.6722,62.6722,62.5107,62.5107,8740.0
2018-02-28 15:00:00,69.67,69.7,69.56,69.7,11462.0,62.5286,62.5555,62.4299,62.5555,11462.0
2018-02-28 15:10:00,69.7,69.75,69.58,69.59,12649.0,62.5555,62.6004,62.4478,62.4568,12649.0
2018-02-28 15:20:00,69.58,69.61,69.41,69.51,15037.0,62.4478,62.4748,62.2953,62.385,15037.0
2018-02-28 15:30:00,69.51,69.73,69.51,69.72,32291.0,62.385,62.5825,62.385,62.5735,32291.0
2018-02-28 15:40:00,69.72,69.72,69.33,69.35,52249.0,62.5735,62.5735,62.2235,62.2414,52249.0
2018-02-28 15:50:00,69.32,69.35,69.11,69.11,86508.0,62.2145,62.2414,62.026,62.026,86508.0
2018-03-01 09:30:00,68.89,69.28,68.72,68.94,30841.0,62.1993,62.5515,62.0458,62.2445,30841.0
2018-03-01 09:40:00,68.93,68.93,68.69,68.79,18955.0,62.2354,62.2354,62.0188,62.109,18955.0
2018-03-01 09:50:00,68.77,68.98,68.64,68.96,15296.0,62.091,62.2806,61.9736,62.2625,15296.0
2018-03-01 10:00:00,68.98,69.17,68.95,69.02,22573.0,62.2806,62.4521,62.2535,62.3167,22573.0
2018-03-01 10:10:00,68.98,69.21,68.94,69.15,17123.0,62.2806,62.4882,62.2445,62.4341,17123.0
2018-03-01 10:20:00,69.12,69.35,69.07,69.32,15139.0,62.407,62.6147,62.3618,62.5876,15139.0
2018-03-01 10:30:00,69.33,69.59,69.33,69.44,14686.0,62.5966,62.8313,62.5966,62.6959,14686.0
2018-03-01 10:40:00,69.44,69.53,69.26,69.34,13481.0,62.6959,62.7772,62.5334,62.6056,13481.0
2018-03-01 10:50:00,69.29,69.33,69.2,69.22,19021.0,62.5605,62.5966,62.4792,62.4973,19021.0
2018-03-01 11:00:00,69.14,69.27,69.03,69.15,26532.0,62.425,62.5424,62.3257,62.4341,26532.0
2018-03-01 11:10:00,69.17,69.22,69.05,69.2,31321.0,62.4521,62.4973,62.3438,62.4792,31321.0
2018-03-01 11:20:00,69.23,69.29,68.99,69.06,21313.0,62.5063,62.5605,62.2896,62.3528,21313.0
2018-03-01 11:30:00,69.09,69.1,68.85,68.93,12122.0,62.3799,62.3889,62.1632,62.2354,12122.0
2018-03-01 11:40:00,68.93,69.2,68.85,69.16,13152.0,62.2354,62.4792,62.1632,62.4431,13152.0
2018-03-01 11:50:00,69.17,69.33,69.14,69.19,21042.0,62.4521,62.5966,62.425,62.4702,21042.0
2018-03-01 12:00:00,69.2,69.2,68.89,68.93,24983.0,62.4792,62.4792,62.1993,62.2354,24983.0
2018-03-01 12:10:00,68.93,69.01,68.87,68.91,15232.0,62.2354,62.3077,62.1813,62.2174,15232.0
2018-03-01 12:20:00,68.89,68.89,68.7,68.79,11278.0,62.1993,62.1993,62.0278,62.109,11278.0
2018-03-01 12:30:00,68.76,68.76,68.61,68.72,14800.0,62.082,62.082,61.9465,62.0458,14800.0
2018-03-01 12:40:00,68.73,68.91,68.68,68.91,15110.0,62.0549,62.2174,62.0097,62.2174,15110.0
2018-03-01 12:50:00,68.91,68.91,68.78,68.81,12851.0,62.2174,62.2174,62.1,62.1271,12851.0
2018-03-01 13:00:00,68.79,68.79,68.38,68.42,12890.0,62.109,62.109,61.7389,61.775,12890.0
2018-03-01 13:10:00,68.41,68.6,68.37,68.53,19508.0,61.7659,61.9375,61.7298,61.8743,19508.0
2018-03-01 13:20:00,68.55,68.62,68.45,68.55,11416.0,61.8923,61.9556,61.8021,61.8923,11416.0
2018-03-01 13:30:00,68.54,68.62,68.49,68.57,25791.0,61.8833,61.9556,61.8382,61.9104,25791.0
2018-03-01 13:40:00,68.59,68.59,68.28,68.36,13906.0,61.9285,61.9285,61.6486,61.7208,13906.0
2018-03-01 13:50:00,68.37,68.45,68.26,68.27,16114.0,61.7298,61.8021,61.6305,61.6395,16114.0
2018-03-01 14:00:00,68.27,68.34,68.01,68.05,31726.0,61.6395,61.7027,61.4048,61.4409,31726.0
2018-03-01 14:10:00,68.07,68.14,67.89,68.12,16620.0,61.459,61.5222,61.2964,61.5041,16620.0
2018-03-01 14:20:00,68.11,68.24,67.97,68.16,16436.0,61.4951,61.6125,61.3687,61.5402,16436.0
2018-03-01 14:30:00,68.14,68.21,67.96,68.07,31127.0,61.5222,61.5854,61.3597,61.459,31127.0
2018-03-01 14:40:00,68.07,68.2,68.05,68.08,26306.0,61.459,61.5763,61.4409,61.468,26306.0
2018-03-01 14:50:00,68.08,68.15,68.01,68.06,17168.0,61.468,61.5312,61.4048,61.4499,17168.0
2018-03-01 15:00:00,68.08,68.16,67.88,68.14,22672.0,61.468,61.5402,61.2874,61.5222,22672.0
2018-03-01 15:10:00,68.16,68.51,68.12,68.51,25319.0,61.5402,61.8562,61.5041,61.8562,25319.0
2018-03-01 15:20:00,68.51,68.52,68.29,68.39,25241.0,61.8562,61.8653,61.6576,61.7479,25241.0
2018-03-01 15:30:00,68.39,68.46,68.15,68.16,32166.0,61.7479,61.8111,61.5312,61.5402,32166.0
2018-03-01 15:40:00,68.09,68.4,68.05,68.38,55349.0,61.477,61.7569,61.4409,61.7389,55349.0
2018-03-01 15:50:00,68.4,68.53,68.31,68.34,122446.0,61.7569,61.8743,61.6757,61.7027,122446.0
2018-03-02 09:30:00,67.94,68.33,67.89,67.91,105323.0,61.3416,61.6937,61.2964,61.3145,105323.0
2018-03-02 09:40:00,67.87,68.02,67.69,67.9,10651.0,61.2784,61.4138,61.1159,61.3055,10651.0
2018-03-02 09:50:00,67.88,67.99,67.7,67.83,16764.0,61.2874,61.3867,61.1249,61.2423,16764.0
2018-03-02 10:00:00,67.89,67.95,67.69,67.77,6879.0,61.2964,61.3506,61.1159,61.1881,6879.0
2018-03-02 10:10:00,67.78,67.82,67.63,67.77,8935.0,61.1971,61.2332,61.0617,61.1881,8935.0
2018-03-02 10:20:00,67.8,67.93,67.74,67.77,8815.0,61.2152,61.3326,61.161,61.1881,8815.0
2018-03-02 10:30:00,67.77,68.0,67.77,67.98,9312.0,61.1881,61.3958,61.1881,61.3777,9312.0
2018-03-02 10:40:00,67.97,68.08,67.92,68.08,5674.0,61.3687,61.468,61.3235,61.468,5674.0
2018-03-02 10:50:00,68.04,68.07,67.9,67.97,7027.0,61.4319,61.459,61.3055,61.3687,7027.0
2018-03-02 11:00:00,67.94,67.97,67.85,67.87,11050.0,61.3416,61.3687,61.2603,61.2784,11050.0
2018-03-02 11:10:00,67.87,68.22,67.84,67.99,20471.0,61.2784,61.5944,61.2513,61.3867,20471.0
2018-03-02 11:20:00,67.99,68.34,67.91,68.25,7487.0,61.3867,61.7027,61.3145,61.6215,7487.0
2018-03-02 11:30:00,68.27,68.32,68.12,68.22,6053.0,61.6395,61.6847,61.5041,61.5944,6053.0
2018-03-02 11:40:00,68.15,68.37,68.15,68.36,8665.0,61.5312,61.7298,61.5312,61.7208,8665.0
2018-03-02 11:50:00,68.42,68.45,68.37,68.41,6422.0,61.775,61.8021,61.7298,61.7659,6422.0
2018-03-02 12:00:00,68.4,68.49,68.31,68.31,5400.0,61.7569,61.8382,61.6757,61.6757,5400.0
2018-03-02 12:10:00,68.33,68.34,68.19,68.19,9207.0,61.6937,61.7027,61.5673,61.5673,9207.0
2018-03-02 12:20:00,68.2,68.32,68.17,68.24,5886.0,61.5763,61.6847,61.5493,61.6125,5886.0
2018-03-02 12:30:00,68.29,68.35,68.24,68.31,5600.0,61.6576,61.7118,61.6125,61.6757,5600.0
2018-03-02 12:40:00,68.31,68.43,68.31,68.4,5625.0,61.6757,61.784,61.6757,61.7569,5625.0
2018-03-02 12:50:00,68.39,68.56,68.39,68.54,6696.0,61.7479,61.9014,61.7479,61.8833,6696.0
2018-03-02 13:00:00,68.49,68.51,68.41,68.42,6022.0,61.8382,61.8562,61.7659,61.775,6022.0
2018-03-02 13:10:00,68.41,68.41,68.25,68.3,6325.0,61.7659,61.7659,61.6215,61.6666,6325.0
2018-03-02 13:20:00,68.31,68.32,68.19,68.2,3700.0,61.6757,61.6847,61.5673,61.5763,3700.0
2018-03-02 13:30:00,68.23,68.25,68.06,68.06,4777.0,61.6034,61.6215,61.4499,61.4499,4777.0
2018-03-02 13:40:00,68.09,68.19,68.04,68.17,5700.0,61.477,61.5673,61.4319,61.5493,5700.0
2018-03-02 13:50:00,68.17,68.21,68.0,68.0,8145.0,61.5493,61.5854,61.3958,61.3958,8145.0
2018-03-02 14:00:00,68.02,68.13,67.96,68.06,9600.0,61.4138,61.5131,61.3597,61.4499,9600.0
2018-03-02 14:10:00,68.08,68.17,68.02,68.09,11007.0,61.468,61.5493,61.4138,61.477,11007.0
2018-03-02 14:20:00,68.08,68.08,67.89,67.95,9881.0,61.468,61.468,61.2964,61.3506,9881.0
2018-03-02 14:30:00,67.94,68.06,67.9,68.06,11258.0,61.3416,61.4499,61.3055,61.4499,11258.0
2018-03-02 14:40:00,68.08,68.16,68.04,68.16,6700.0,61.468,61.5402,61.4319,61.5402,6700.0
2018-03-02 14:50:00,68.17,68.27,68.17,68.17,8000.0,61.5493,61.6395,61.5493,61.5493,8000.0
2018-03-02 15:00:00,68.15,68.16,67.99,68.06,11818.0,61.5312,61.5402,61.3867,61.4499,11818.0
2018-03-02 15:10:00,68.08,68.17,68.03,68.15,10358.0,61.468,61.5493,61.4229,61.5312,10358.0
2018-03-02 15:20:00,68.18,68.24,68.11,68.23,12720.0,61.5583,61.6125,61.4951,61.6034,12720.0
2018-03-02 15:30:00,68.23,68.56,68.23,68.54,24803.0,61.6034,61.9014,61.6034,61.8833,24803.0
2018-03-02 15:40:00,68.56,68.66,68.45,68.6,37719.0,61.9014,61.9917,61.8021,61.9375,37719.0
2018-03-02 15:50:00,68.62,68.76,68.6,68.64,90150.0,61.9556,62.082,61.9375,61.9736,90150.0
2018-03-05 09:30:00,68.37,68.78,68.29,68.65,37518.0,61.7298,62.1,61.6576,61.9826,37518.0
2018-03-05 09:40:00,68.64,68.69,68.32,68.32,8079.0,61.9736,62.0188,61.6847,61.6847,8079.0
2018-03-05 09:50:00,68.33,68.51,68.31,68.39,6279.0,61.6937,61.8562,61.6757,61.7479,6279.0
2018-03-05 10:00:00,68.46,68.49,68.31,68.39,10984.0,61.8111,61.8382,61.6757,61.7479,10984.0
2018-03-05 10:10:00,68.41,68.56,68.37,68.52,37034.0,61.7659,61.9014,61.7298,61.8653,37034.0
2018-03-05 10:20:00,68.51,68.57,68.45,68.56,12161.0,61.8562,61.9104,61.8021,61.9014,12161.0
2018-03-05 10:30:00,68.57,68.7,68.56,68.65,7908.0,61.9104,62.0278,61.9014,61.9826,7908.0
2018-03-05 10:40:00,68.64,68.65,68.49,68.51,8850.0,61.9736,61.9826,61.8382,61.8562,8850.0
2018-03-05 10:50:00,68.54,68.67,68.41,68.67,32210.0,61.8833,62.0007,61.7659,62.0007,32210.0
2018-03-05 11:00:00,68.66,68.9,68.63,68.89,38844.0,61.9917,62.2084,61.9646,62.1993,38844.0
2018-03-05 11:10:00,68.9,68.94,68.8,68.81,16101.0,62.2084,62.2445,62.1181,62.1271,16101.0
2018-03-05 11:20:00,68.82,69.11,68.81,69.11,10896.0,62.1361,62.398,62.1271,62.398,10896.0
2018-03-05 11:30:00,69.09,69.17,69.07,69.07,6300.0,62.3799,62.4521,62.3618,62.3618,6300.0
2018-03-05 11:40:00,69.16,69.29,69.16,69.2,5700.0,62.4431,62.5605,62.4431,62.4792,5700.0
2018-03-05 11:50:00,69.21,69.23,69.1,69.23,3871.0,62.4882,62.5063,62.3889,62.5063,3871.0
2018-03-05 12:00:00,69.23,69.32,69.2,69.27,7650.0,62.5063,62.5876,62.4792,62.5424,7650.0
2018-03-05 12:10:00,69.3,69.35,69.23,69.28,10346.0,62.5695,62.6147,62.5063,62.5515,10346.0
2018-03-05 12:20:00,69.27,69.3,69.11,69.3,14411.0,62.5424,62.5695,62.398,62.5695,14411.0
2018-03-05 12:30:00,69.34,69.35,69.19,69.23,12032.0,62.6056,62.6147,62.4702,62.5063,12032.0
2018-03-05 12:40:00,69.24,69.41,69.24,69.36,9387.0,62.5153,62.6688,62.5153,62.6237,9387.0
2018-03-05 12:50:00,69.36,69.45,69.34,69.44,9111.0,62.6237,62.7049,62.6056,62.6959,9111.0
2018-03-05 13:00:00,69.47,69.58,69.45,69.52,9529.0,62.723,62.8223,62.7049,62.7681,9529.0
2018-03-05 13:10:00,69.51,69.57,69.48,69.5,20452.0,62.7591,62.8133,62.732,62.7501,20452.0
2018-03-05 13:20:00,69.52,69.57,69.48,69.48,9328.0,62.7681,62.8133,62.732,62.732,9328.0
2018-03-05 13:30:00,69.48,69.51,69.4,69.44,7616.0,62.732,62.7591,62.6598,62.6959,7616.0
2018-03-05 13:40:00,69.46,69.52,69.41,69.45,6082.0,62.714,62.7681,62.6688,62.7049,6082.0
2018-03-05 13:50:00,69.47,69.58,69.47,69.57,4544.0,62.723,62.8223,62.723,62.8133,4544.0
2018-03-05 14:00:00,69.56,69.6,69.45,69.49,10099.0,62.8043,62.8404,62.7049,62.7411,10099.0
2018-03-05 14:10:00,69.49,69.49,69.33,69.34,6496.0,62.7411,62.7411,62.5966,62.6056,6496.0
2018-03-05 14:20:00,69.33,69.45,69.33,69.38,5771.0,62.5966,62.7049,62.5966,62.6417,5771.0
2018-03-05 14:30:00,69.41,69.5,69.38,69.49,6796.0,62.6688,62.7501,62.6417,62.7411,6796.0
2018-03-05 14:40:00,69.48,69.57,69.44,69.53,8361.0,62.732,62.8133,62.6959,62.7772,8361.0
2018-03-05 14:50:00,69.54,69.58,69.53,69.55,18465.0,62.7862,62.8223,62.7772,62.7952,18465.0
2018-03-05 15:00:00,69.56,69.82,69.55,69.72,31794.0,62.8043,63.039,62.7952,62.9487,31794.0
2018-03-05 15:10:00,69.71,69.76,69.63,69.7,10836.0,62.9397,62.9848,62.8675,62.9307,10836.0
2018-03-05 15:20:00,69.74,69.81,69.65,69.68,9719.0,62.9668,63.03,62.8855,62.9126,9719.0
2018-03-05 15:30:00,69.71,69.85,69.66,69.78,17513.0,62.9397,63.0661,62.8945,63.0029,17513.0
2018-03-05 15:40:00,69.78,69.95,69.78,69.92,36891.0,63.0029,63.1564,63.0029,63.1293,36891.0
2018-03-05 15:50:00,69.91,69.91,69.62,69.65,94749.0,63.1203,63.1203,62.8584,62.8855,94749.0
2018-03-06 09:30:00,69.77,69.77,69.29,69.29,29705.0,62.9939,62.9939,62.5605,62.5605,29705.0
2018-03-06 09:40:00,69.27,69.42,68.98,69.13,12169.0,62.5424,62.6779,62.2806,62.416,12169.0
2018-03-06 09:50:00,69.14,69.3,69.04,69.04,13071.0,62.425,62.5695,62.3348,62.3348,13071.0
2018-03-06 10:00:00,69.06,69.15,68.88,68.91,20103.0,62.3528,62.4341,62.1903,62.2174,20103.0
2018-03-06 10:10:00,68.89,69.14,68.81,69.07,8989.0,62.1993,62.425,62.1271,62.3618,8989.0
2018-03-06 10:20:00,69.04,69.3,69.02,69.28,7300.0,62.3348,62.5695,62.3167,62.5515,7300.0
2018-03-06 10:30:00,69.25,69.27,68.98,69.06,6507.0,62.5244,62.5424,62.2806,62.3528,6507.0
2018-03-06 10:40:00,69.08,69.08,68.86,68.88,9148.0,62.3709,62.3709,62.1722,62.1903,9148.0
2018-03-06 10:50:00,68.88,68.96,68.81,68.88,8644.0,62.1903,62.2625,62.1271,62.1903,8644.0
2018-03-06 11:00:00,68.88,69.0,68.87,68.96,8066.0,62.1903,62.2986,62.1813,62.2625,8066.0
2018-03-06 11:10:00,68.96,69.1,68.9,69.08,8927.0,62.2625,62.3889,62.2084,62.3709,8927.0
2018-03-06 11:20:00,69.06,69.13,68.99,69.0,9014.0,62.3528,62.416,62.2896,62.2986,9014.0
2018-03-06 11:30:00,68.98,69.03,68.92,68.92,8922.0,62.2806,62.3257,62.2264,62.2264,8922.0
2018-03-06 11:40:00,68.92,68.99,68.89,68.93,8472.0,62.2264,62.2896,62.1993,62.2354,8472.0
2018-03-06 11:50:00,68.92,69.16,68.9,69.16,8987.0,62.2264,62.4431,62.2084,62.4431,8987.0
2018-03-06 12:00:00,69.17,69.17,69.09,69.12,5626.0,62.4521,62.4521,62.3799,62.407,5626.0
2018-03-06 12:10:00,69.1,69.11,69.06,69.09,6340.0,62.3889,62.398,62.3528,62.3799,6340.0
2018-03-06 12:20:00,69.08,69.08,68.97,68.99,7774.0,62.3709,62.3709,62.2716,62.2896,7774.0
2018-03-06 12:30:00,68.99,69.17,68.98,69.15,5480.0,62.2896,62.4521,62.2806,62.4341,5480.0
2018-03-06 12:40:00,69.14,69.35,69.14,69.33,9297.0,62.425,62.6147,62.425,62.5966,9297.0
2018-03-06 12:50:00,69.35,69.52,69.35,69.5,11735.0,62.6147,62.7681,62.6147,62.7501,11735.0
2018-03-06 13:00:00,69.51,69.55,69.44,69.44,11193.0,62.7591,62.7952,62.6959,62.6959,11193.0
2018-03-06 13:10:00,69.47,69.52,69.44,69.5,5614.0,62.723,62.7681,62.6959,62.7501,5614.0
2018-03-06 13:20:00,69.5,69.55,69.45,69.47,7185.0,62.7501,62.7952,62.7049,62.723,7185.0
2018-03-06 13:30:00,69.5,69.5,69.35,69.38,7194.0,62.7501,62.7501,62.6147,62.6417,7194.0
2018-03-06 13:40:00,69.4,69.43,69.33,69.38,8000.0,62.6598,62.6869,62.5966,62.6417,8000.0
2018-03-06 13:50:00,69.36,69.4,69.32,69.33,6734.0,62.6237,62.6598,62.5876,62.5966,6734.0
2018-03-06 14:00:00,69.34,69.46,69.34,69.46,5572.0,62.6056,62.714,62.6056,62.714,5572.0
2018-03-06 14:10:00,69.46,69.47,69.38,69.46,6452.0,62.714,62.723,62.6417,62.714,6452.0
2018-03-06 14:20:00,69.5,69.51,69.38,69.38,6999.0,62.7501,62.7591,62.6417,62.6417,6999.0
2018-03-06 14:30:00,69.39,69.53,69.38,69.53,12730.0,62.6508,62.7772,62.6417,62.7772,12730.0
2018-03-06 14:40:00,69.54,69.65,69.52,69.65,8600.0,62.7862,62.8855,62.7681,62.8855,8600.0
2018-03-06 14:50:00,69.64,69.66,69.56,69.57,11111.0,62.8765,62.8945,62.8043,62.8133,11111.0
2018-03-06 15:00:00,69.57,69.62,69.52,69.55,10190.0,62.8133,62.8584,62.7681,62.7952,10190.0
2018-03-06 15:10:00,69.57,69.59,69.52,69.58,11775.0,62.8133,62.8313,62.7681,62.8223,11775.0
2018-03-06 15:20:00,69.57,69.71,69.56,69.71,15576.0,62.8133,62.9397,62.8043,62.9397,15576.0
2018-03-06 15:30:00,69.7,69.74,69.63,69.64,16100.0,62.9307,62.9668,62.8675,62.8765,16100.0
2018-03-06 15:40:00,69.64,69.67,69.52,69.56,41584.0,62.8765,62.9036,62.7681,62.8043,41584.0
2018-03-06 15:50:00,69.57,69.67,69.53,69.6,107067.0,62.8133,62.9036,62.7772,62.8404,107067.0
2018-03-07 09:30:00,69.17,69.53,69.07,69.37,45244.0,62.4521,62.7772,62.3618,62.6327,45244.0
2018-03-07 09:40:00,69.4,69.56,69.4,69.46,5703.0,62.6598,62.8043,62.6598,62.714,5703.0
2018-03-07 09:50:00,69.41,69.6,69.39,69.47,3912.0,62.6688,62.8404,62.6508,62.723,3912.0
2018-03-07 10:00:00,69.5,69.66,69.49,69.53,10554.0,62.7501,62.8945,62.7411,62.7772,10554.0
2018-03-07 10:10:00,69.63,69.76,69.57,69.67,6110.0,62.8675,62.9848,62.8133,62.9036,6110.0
2018-03-07 10:20:00,69.8,69.82,69.69,69.69,2580.0,63.0209,63.039,62.9216,62.9216,2580.0
2018-03-07 10:30:00,69.7,69.79,69.67,69.7,5700.0,62.9307,63.0119,62.9036,62.9307,5700.0
2018-03-07 10:40:00,69.69,69.8,69.66,69.8,2353.0,62.9216,63.0209,62.8945,63.0209,2353.0
2018-03-07 10:50:00,69.78,69.88,69.73,69.87,8700.0,63.0029,63.0932,62.9577,63.0841,8700.0
2018-03-07 11:00:00,69.83,69.85,69.6,69.62,19674.0,63.048,63.0661,62.8404,62.8584,19674.0
2018-03-07 11:10:00,69.68,69.75,69.67,69.7,3726.0,62.9126,62.9758,62.9036,62.9307,3726.0
2018-03-07 11:20:00,69.7,69.7,69.64,69.65,7133.0,62.9307,62.9307,62.8765,62.8855,7133.0
2018-03-07 11:30:00,69.63,69.88,69.63,69.88,7009.0,62.8675,63.0932,62.8675,63.0932,7009.0
2018-03-07 11:40:00,69.86,69.92,69.77,69.77,8353.0,63.0751,63.1293,62.9939,62.9939,8353.0
2018-03-07 11:50:00,69.73,69.73,69.6,69.6,4196.0,62.9577,62.9577,62.8404,62.8404,4196.0
2018-03-07 12:00:00,69.63,69.63,69.45,69.57,21826.0,62.8675,62.8675,62.7049,62.8133,21826.0
2018-03-07 12:10:00,69.58,69.61,69.47,69.61,3904.0,62.8223,62.8494,62.723,62.8494,3904.0
2018-03-07 12:20:00,69.63,69.63,69.54,69.6,5636.0,62.8675,62.8675,62.7862,62.8404,5636.0
2018-03-07 12:30:00,69.6,69.69,69.57,69.64,6748.0,62.8404,62.9216,62.8133,62.8765,6748.0
2018-03-07 12:40:00,69.63,69.63,69.55,69.55,5096.0,62.8675,62.8675,62.7952,62.7952,5096.0
2018-03-07 12:50:00,69.56,69.62,69.54,69.58,5345.0,62.8043,62.8584,62.7862,62.8223,5345.0
2018-03-07 13:00:00,69.56,69.56,69.38,69.4,11242.0,62.8043,62.8043,62.6417,62.6598,11242.0
2018-03-07 13:10:00,69.41,69.44,69.34,69.41,15992.0,62.6688,62.6959,62.6056,62.6688,15992.0
2018-03-07 13:20:00,69.4,69.49,69.34,69.49,8446.0,62.6598,62.7411,62.6056,62.7411,8446.0
2018-03-07 13:30:00,69.51,69.56,69.45,69.48,4001.0,62.7591,62.8043,62.7049,62.732,4001.0
2018-03-07 13:40:00,69.48,69.48,69.39,69.46,4340.0,62.732,62.732,62.6508,62.714,4340.0
2018-03-07 13:50:00,69.48,69.53,69.46,69.5,5216.0,62.732,62.7772,62.714,62.7501,5216.0
2018-03-07 14:00:00,69.5,69.52,69.42,69.48,8772.0,62.7501,62.7681,62.6779,62.732,8772.0
2018-03-07 14:10:00,69.48,69.62,69.48,69.55,6984.0,62.732,62.8584,62.732,62.7952,6984.0
2018-03-07 14:20:00,69.56,69.56,69.43,69.43,8496.0,62.8043,62.8043,62.6869,62.6869,8496.0
2018-03-07 14:30:00,69.46,69.53,69.46,69.48,15216.0,62.714,62.7772,62.714,62.732,15216.0
2018-03-07 14:40:00,69.52,69.53,69.45,69.52,7658.0,62.7681,62.7772,62.7049,62.7681,7658.0
2018-03-07 14:50:00,69.56,69.58,69.4,69.42,14889.0,62.8043,62.8223,62.6598,62.6779,14889.0
2018-03-07 15:00:00,69.41,69.71,69.41,69.65,12377.0,62.6688,62.9397,62.6688,62.8855,12377.0
2018-03-07 15:10:00,69.64,69.73,69.64,69.65,12303.0,62.8765,62.9577,62.8765,62.8855,12303.0
2018-03-07 15:20:00,69.65,69.65,69.57,69.58,17574.0,62.8855,62.8855,62.8133,62.8223,17574.0
2018-03-07 15:30:00,69.61,69.7,69.59,69.66,30065.0,62.8494,62.9307,62.8313,62.8945,30065.0
2018-03-07 15:40:00,69.67,69.71,69.63,69.65,37063.0,62.9036,62.9397,62.8675,62.8855,37063.0
2018-03-07 15:50:00,69.66,69.67,69.52,69.56,65045.0,62.8945,62.9036,62.7681,62.8043,65045.0
2018-03-08 09:30:00,69.93,69.93,69.43,69.75,25502.0,63.1383,63.1383,62.6869,62.9758,25502.0
2018-03-08 09:40:00,69.73,69.82,69.63,69.64,6030.0,62.9577,63.039,62.8675,62.8765,6030.0
2018-03-08 09:50:00,69.61,69.64,69.51,69.55,5298.0,62.8494,62.8765,62.7591,62.7952,5298.0
2018-03-08 10:00:00,69.56,69.6,69.41,69.43,8047.0,62.8043,62.8404,62.6688,62.6869,8047.0
2018-03-08 10:10:00,69.48,69.53,69.4,69.44,3604.0,62.732,62.7772,62.6598,62.6959,3604.0
2018-03-08 10:20:00,69.42,69.48,69.37,69.37,10660.0,62.6779,62.732,62.6327,62.6327,10660.0
2018-03-08 10:30:00,69.36,69.58,69.35,69.49,61885.0,62.6237,62.8223,62.6147,62.7411,61885.0
2018-03-08 10:40:00,69.46,69.63,69.42,69.61,13286.0,62.714,62.8675,62.6779,62.8494,13286.0
2018-03-08 10:50:00,69.59,69.69,69.51,69.54,17042.0,62.8313,62.9216,62.7591,62.7862,17042.0
2018-03-08 11:00:00,69.56,69.65,69.54,69.61,9955.0,62.8043,62.8855,62.7862,62.8494,9955.0
2018-03-08 11:10:00,69.64,69.75,69.64,69.72,13959.0,62.8765,62.9758,62.8765,62.9487,13959.0
2018-03-08 11:20:00,69.7,69.74,69.57,69.58,8249.0,62.9307,62.9668,62.8133,62.8223,8249.0
2018-03-08 11:30:00,69.61,69.63,69.52,69.58,36741.0,62.8494,62.8675,62.7681,62.8223,36741.0
2018-03-08 11:40:00,69.6,69.63,69.51,69.63,10088.0,62.8404,62.8675,62.7591,62.8675,10088.0
2018-03-08 11:50:00,69.61,69.74,69.58,69.72,12490.0,62.8494,62.9668,62.8223,62.9487,12490.0
2018-03-08 12:00:00,69.7,69.73,69.57,69.58,5659.0,62.9307,62.9577,62.8133,62.8223,5659.0
2018-03-08 12:10:00,69.57,69.62,69.52,69.6,12900.0,62.8133,62.8584,62.7681,62.8404,12900.0
2018-03-08 12:20:00,69.6,69.69,69.54,69.68,11502.0,62.8404,62.9216,62.7862,62.9126,11502.0
2018-03-08 12:30:00,69.71,69.73,69.61,69.62,5714.0,62.9397,62.9577,62.8494,62.8584,5714.0
2018-03-08 12:40:00,69.61,69.7,69.59,69.69,5983.0,62.8494,62.9307,62.8313,62.9216,5983.0
2018-03-08 12:50:00,69.69,69.71,69.62,69.69,5800.0,62.9216,62.9397,62.8584,62.9216,5800.0
2018-03-08 13:00:00,69.7,69.82,69.69,69.79,6416.0,62.9307,63.039,62.9216,63.0119,6416.0
2018-03-08 13:10:00,69.8,69.83,69.77,69.81,6060.0,63.0209,63.048,62.9939,63.03,6060.0
2018-03-08 13:20:00,69.8,69.83,69.73,69.76,4714.0,63.0209,63.048,62.9577,62.9848,4714.0
2018-03-08 13:30:00,69.76,69.85,69.76,69.81,4700.0,62.9848,63.0661,62.9848,63.03,4700.0
2018-03-08 13:40:00,69.8,69.83,69.73,69.78,5359.0,63.0209,63.048,62.9577,63.0029,5359.0
2018-03-08 13:50:00,69.79,69.89,69.78,69.88,5123.0,63.0119,63.1022,63.0029,63.0932,5123.0
2018-03-08 14:00:00,69.88,69.92,69.79,69.79,4701.0,63.0932,63.1293,63.0119,63.0119,4701.0
2018-03-08 14:10:00,69.79,69.85,69.77,69.79,7772.0,63.0119,63.0661,62.9939,63.0119,7772.0
2018-03-08 14:20:00,69.81,69.86,69.8,69.84,4831.0,63.03,63.0751,63.0209,63.0571,4831.0
2018-03-08 14:30:00,69.84,69.88,69.75,69.86,6568.0,63.0571,63.0932,62.9758,63.0751,6568.0
2018-03-08 14:40:00,69.88,69.93,69.84,69.89,8384.0,63.0932,63.1383,63.0571,63.1022,8384.0
2018-03-08 14:50:00,69.89,69.99,69.89,69.99,7000.0,63.1022,63.1925,63.1022,63.1925,7000.0
2018-03-08 15:00:00,70.0,70.06,69.98,70.0,22649.0,63.2015,63.2557,63.1835,63.2015,22649.0
2018-03-08 15:10:00,70.0,70.08,69.97,70.08,14126.0,63.2015,63.2738,63.1744,63.2738,14126.0
2018-03-08 15:20:00,70.09,70.12,70.02,70.02,13933.0,63.2828,63.3099,63.2196,63.2196,13933.0
2018-03-08 15:30:00,70.02,70.04,69.95,69.97,28460.0,63.2196,63.2376,63.1564,63.1744,28460.0
2018-03-08 15:40:00,69.97,69.97,69.78,69.85,29842.0,63.1744,63.1744,63.0029,63.0661,29842.0
2018-03-08 15:50:00,69.86,70.08,69.86,70.08,55306.0,63.0751,63.2738,63.0751,63.2738,55306.0
2018-03-09 09:30:00,71.29,71.74,70.37,71.58,95130.0,64.3662,64.7725,63.5356,64.6281,95130.0
2018-03-09 09:40:00,71.68,72.51,71.65,72.3,77104.0,64.7184,65.4677,64.6913,65.2781,77104.0
2018-03-09 09:50:00,72.36,72.65,72.24,72.24,64319.0,65.3323,65.5942,65.224,65.224,64319.0
2018-03-09 10:00:00,72.26,72.28,72.09,72.18,29056.0,65.242,65.2601,65.0885,65.1698,29056.0
2018-03-09 10:10:00,72.15,72.37,72.11,72.17,25493.0,65.1427,65.3413,65.1066,65.1608,25493.0
2018-03-09 10:20:00,72.19,72.39,72.06,72.06,44356.0,65.1788,65.3594,65.0615,65.0615,44356.0
2018-03-09 10:30:00,72.06,72.19,71.98,72.15,55352.0,65.0615,65.1788,64.9892,65.1427,55352.0
2018-03-09 10:40:00,72.15,72.17,72.05,72.12,47484.0,65.1427,65.1608,65.0524,65.1156,47484.0
2018-03-09 10:50:00,72.13,72.44,72.13,72.39,34912.0,65.1247,65.4045,65.1247,65.3594,34912.0
2018-03-09 11:00:00,72.39,72.51,72.25,72.27,24834.0,65.3594,65.4677,65.233,65.2511,24834.0
2018-03-09 11:10:00,72.27,72.28,72.03,72.24,18358.0,65.2511,65.2601,65.0344,65.224,18358.0
2018-03-09 11:20:00,72.3,72.47,72.27,72.34,97409.0,65.2781,65.4316,65.2511,65.3143,97409.0
2018-03-09 11:30:00,72.37,72.42,72.28,72.41,25787.0,65.3413,65.3865,65.2601,65.3775,25787.0
2018-03-09 11:40:00,72.46,72.52,72.36,72.49,14482.0,65.4226,65.4768,65.3323,65.4497,14482.0
2018-03-09 11:50:00,72.49,72.5,72.42,72.43,14533.0,65.4497,65.4587,65.3865,65.3955,14533.0
2018-03-09 12:00:00,72.45,72.52,72.45,72.48,13624.0,65.4136,65.4768,65.4136,65.4407,13624.0
2018-03-09 12:10:00,72.51,72.57,72.47,72.55,19367.0,65.4677,65.5219,65.4316,65.5039,19367.0
2018-03-09 12:20:00,72.55,72.61,72.54,72.57,7434.0,65.5039,65.558,65.4948,65.5219,7434.0
2018-03-09 12:30:00,72.57,72.72,72.56,72.69,9411.0,65.5219,65.6574,65.5129,65.6303,9411.0
2018-03-09 12:40:00,72.69,72.77,72.64,72.74,10010.0,65.6303,65.7025,65.5851,65.6754,10010.0
2018-03-09 12:50:00,72.74,72.75,72.61,72.61,8763.0,65.6754,65.6844,65.558,65.558,8763.0
2018-03-09 13:00:00,72.61,72.74,72.61,72.69,11077.0,65.558,65.6754,65.558,65.6303,11077.0
2018-03-09 13:10:00,72.69,72.72,72.57,72.62,15930.0,65.6303,65.6574,65.5219,65.5671,15930.0
2018-03-09 13:20:00,72.62,72.66,72.59,72.63,12102.0,65.5671,65.6032,65.54,65.5761,12102.0
2018-03-09 13:30:00,72.62,72.65,72.44,72.57,25005.0,65.5671,65.5942,65.4045,65.5219,25005.0
2018-03-09 13:40:00,72.55,72.69,72.5,72.61,10531.0,65.5039,65.6303,65.4587,65.558,10531.0
2018-03-09 13:50:00,72.6,72.6,72.52,72.54,8050.0,65.549,65.549,65.4768,65.4948,8050.0
2018-03-09 14:00:00,72.56,72.59,72.54,72.55,7157.0,65.5129,65.54,65.4948,65.5039,7157.0
2018-03-09 14:10:00,72.57,72.63,72.56,72.58,14283.0,65.5219,65.5761,65.5129,65.531,14283.0
2018-03-09 14:20:00,72.59,72.59,72.46,72.53,8987.0,65.54,65.54,65.4226,65.4858,8987.0
2018-03-09 14:30:00,72.54,72.59,72.49,72.57,15353.0,65.4948,65.54,65.4497,65.5219,15353.0
2018-03-09 14:40:00,72.57,72.65,72.54,72.54,14881.0,65.5219,65.5942,65.4948,65.4948,14881.0
2018-03-09 14:50:00,72.56,72.59,72.52,72.58,15194.0,65.5129,65.54,65.4768,65.531,15194.0
2018-03-09 15:00:00,72.6,72.69,72.53,72.6,19638.0,65.549,65.6303,65.4858,65.549,19638.0
2018-03-09 15:10:00,72.61,72.67,72.6,72.63,21311.0,65.558,65.6122,65.549,65.5761,21311.0
2018-03-09 15:20:00,72.63,72.63,72.48,72.56,30362.0,65.5761,65.5761,65.4407,65.5129,30362.0
2018-03-09 15:30:00,72.57,72.62,72.51,72.52,41291.0,65.5219,65.5671,65.4677,65.4768,41291.0
2018-03-09 15:40:00,72.53,72.56,72.35,72.35,63068.0,65.4858,65.5129,65.3233,65.3233,63068.0
2018-03-09 15:50:00,72.36,72.64,72.35,72.63,138328.0,65.3323,65.5851,65.3233,65.5761,138328.0
2018-03-12 09:30:00,72.52,72.52,72.2,72.25,51009.0,65.4768,65.4768,65.1879,65.233,51009.0
2018-03-12 09:40:00,72.34,72.42,72.2,72.31,15564.0,65.3143,65.3865,65.1879,65.2872,15564.0
2018-03-12 09:50:00,72.3,72.31,72.15,72.2,27111.0,65.2781,65.2872,65.1427,65.1879,27111.0
2018-03-12 10:00:00,72.22,72.33,72.0,72.02,20935.0,65.2059,65.3052,65.0073,65.0253,20935.0
2018-03-12 10:10:00,72.01,72.1,71.94,72.07,26565.0,65.0163,65.0976,64.9531,65.0705,26565.0
2018-03-12 10:20:00,72.09,72.26,71.95,72.02,16720.0,65.0885,65.242,64.9621,65.0253,16720.0
2018-03-12 10:30:00,72.01,72.06,71.77,71.77,31423.0,65.0163,65.0615,64.7996,64.7996,31423.0
2018-03-12 10:40:00,71.75,71.86,71.66,71.79,41033.0,64.7816,64.8809,64.7003,64.8177,41033.0
2018-03-12 10:50:00,71.8,71.88,71.45,71.54,46888.0,64.8267,64.8989,64.5107,64.592,46888.0
2018-03-12 11:00:00,71.51,71.62,71.43,71.44,32259.0,64.5649,64.6642,64.4926,64.5017,32259.0
2018-03-12 11:10:00,71.45,71.65,71.45,71.63,19550.0,64.5107,64.6913,64.5107,64.6732,19550.0
2018-03-12 11:20:00,71.66,71.7,71.52,71.52,8243.0,64.7003,64.7364,64.5739,64.5739,8243.0
2018-03-12 11:30:00,71.52,71.71,71.52,71.71,8160.0,64.5739,64.7454,64.5739,64.7454,8160.0
2018-03-12 11:40:00,71.74,71.75,71.66,71.7,7454.0,64.7725,64.7816,64.7003,64.7364,7454.0
2018-03-12 11:50:00,71.7,71.73,71.64,71.67,10069.0,64.7364,64.7635,64.6822,64.7093,10069.0
2018-03-12 12:00:00,71.68,71.74,71.65,71.74,7797.0,64.7184,64.7725,64.6913,64.7725,7797.0
2018-03-12 12:10:00,71.73,71.74,71.67,71.7,9567.0,64.7635,64.7725,64.7093,64.7364,9567.0
2018-03-12 12:20:00,71.7,71.75,71.65,71.65,5942.0,64.7364,64.7816,64.6913,64.6913,5942.0
2018-03-12 12:30:00,71.65,71.68,71.52,71.55,10635.0,64.6913,64.7184,64.5739,64.601,10635.0
2018-03-12 12:40:00,71.54,71.61,71.54,71.57,6303.0,64.592,64.6552,64.592,64.619,6303.0
2018-03-12 12:50:00,71.56,71.58,71.5,71.54,5779.0,64.61,64.6281,64.5558,64.592,5779.0
2018-03-12 13:00:00,71.55,71.64,71.55,71.61,4380.0,64.601,64.6822,64.601,64.6552,4380.0
2018-03-12 13:10:00,71.6,71.62,71.56,71.58,7306.0,64.6461,64.6642,64.61,64.6281,7306.0
2018-03-12 13:20:00,71.57,71.65,71.56,71.65,8997.0,64.619,64.6913,64.61,64.6913,8997.0
2018-03-12 13:30:00,71.65,71.8,71.62,71.77,8584.0,64.6913,64.8267,64.6642,64.7996,8584.0
2018-03-12 13:40:00,71.77,71.84,71.73,71.8,7886.0,64.7996,64.8628,64.7635,64.8267,7886.0
2018-03-12 13:50:00,71.78,71.8,71.65,71.65,9063.0,64.8086,64.8267,64.6913,64.6913,9063.0
2018-03-12 14:00:00,71.67,71.68,71.61,71.61,8114.0,64.7093,64.7184,64.6552,64.6552,8114.0
2018-03-12 14:10:00,71.59,71.6,71.48,71.53,12053.0,64.6371,64.6461,64.5378,64.5829,12053.0
2018-03-12 14:20:00,71.53,71.53,71.42,71.42,7084.0,64.5829,64.5829,64.4836,64.4836,7084.0
2018-03-12 14:30:00,71.4,71.56,71.4,71.53,13959.0,64.4656,64.61,64.4656,64.5829,13959.0
2018-03-12 14:40:00,71.53,71.53,71.44,71.47,13337.0,64.5829,64.5829,64.5017,64.5288,13337.0
2018-03-12 14:50:00,71.48,71.54,71.43,71.54,9874.0,64.5378,64.592,64.4926,64.592,9874.0
2018-03-12 15:00:00,71.53,71.67,71.53,71.67,12962.0,64.5829,64.7093,64.5829,64.7093,12962.0
2018-03-12 15:10:00,71.68,71.72,71.65,71.68,13882.0,64.7184,64.7545,64.6913,64.7184,13882.0
2018-03-12 15:20:00,71.69,71.79,71.68,71.77,13504.0,64.7274,64.8177,64.7184,64.7996,13504.0
2018-03-12 15:30:00,71.76,71.86,71.75,71.84,25712.0,64.7906,64.8809,64.7816,64.8628,25712.0
2018-03-12 15:40:00,71.84,72.0,71.83,71.96,39091.0,64.8628,65.0073,64.8538,64.9712,39091.0
2018-03-12 15:50:00,71.96,71.96,71.71,71.71,74598.0,64.9712,64.9712,64.7454,64.7454,74598.0
2018-03-13 09:30:00,72.14,72.14,71.62,71.98,40652.0,65.1337,65.1337,64.6642,64.9892,40652.0
2018-03-13 09:40:00,72.16,72.16,71.72,71.72,7823.0,65.1517,65.1517,64.7545,64.7545,7823.0
2018-03-13 09:50:00,71.74,71.91,71.68,71.83,19662.0,64.7725,64.926,64.7184,64.8538,19662.0
2018-03-13 10:00:00,71.8,71.91,71.75,71.89,10661.0,64.8267,64.926,64.7816,64.908,10661.0
2018-03-13 10:10:00,71.88,71.99,71.83,71.86,27577.0,64.8989,64.9983,64.8538,64.8809,27577.0
2018-03-13 10:20:00,71.88,71.99,71.87,71.87,12947.0,64.8989,64.9983,64.8899,64.8899,12947.0
2018-03-13 10:30:00,71.91,71.91,71.78,71.81,9366.0,64.926,64.926,64.8086,64.8357,9366.0
2018-03-13 10:40:00,71.83,71.93,71.82,71.87,10561.0,64.8538,64.9441,64.8448,64.8899,10561.0
2018-03-13 10:50:00,71.88,71.94,71.8,71.8,19470.0,64.8989,64.9531,64.8267,64.8267,19470.0
2018-03-13 11:00:00,71.81,71.85,71.74,71.83,15175.0,64.8357,64.8718,64.7725,64.8538,15175.0
2018-03-13 11:10:00,71.81,71.81,71.62,71.65,30557.0,64.8357,64.8357,64.6642,64.6913,30557.0
2018-03-13 11:20:00,71.66,71.81,71.47,71.5,47811.0,64.7003,64.8357,64.5288,64.5558,47811.0
2018-03-13 11:30:00,71.5,71.56,71.36,71.39,17899.0,64.5558,64.61,64.4294,64.4565,17899.0
2018-03-13 11:40:00,71.4,71.5,71.37,71.42,14733.0,64.4656,64.5558,64.4385,64.4836,14733.0
2018-03-13 11:50:00,71.42,71.43,71.33,71.37,10552.0,64.4836,64.4926,64.4024,64.4385,10552.0
2018-03-13 12:00:00,71.37,71.39,71.18,71.25,12705.0,64.4385,64.4565,64.2669,64.3301,12705.0
2018-03-13 12:10:00,71.23,71.31,71.22,71.27,7578.0,64.3121,64.3843,64.303,64.3482,7578.0
2018-03-13 12:20:00,71.27,71.29,71.2,71.24,8604.0,64.3482,64.3662,64.285,64.3211,8604.0
2018-03-13 12:30:00,71.29,71.37,71.25,71.25,14770.0,64.3662,64.4385,64.3301,64.3301,14770.0
2018-03-13 12:40:00,71.26,71.39,71.25,71.38,6860.0,64.3392,64.4565,64.3301,64.4475,6860.0
2018-03-13 12:50:00,71.39,71.52,71.38,71.46,9674.0,64.4565,64.5739,64.4475,64.5197,9674.0
2018-03-13 13:00:00,71.46,71.49,71.4,71.42,6550.0,64.5197,64.5468,64.4656,64.4836,6550.0
2018-03-13 13:10:00,71.42,71.56,71.42,71.52,6237.0,64.4836,64.61,64.4836,64.5739,6237.0
2018-03-13 13:20:00,71.52,71.52,71.47,71.51,7482.0,64.5739,64.5739,64.5288,64.5649,7482.0
2018-03-13 13:30:00,71.51,71.61,71.49,71.61,5659.0,64.5649,64.6552,64.5468,64.6552,5659.0
2018-03-13 13:40:00,71.61,71.65,71.51,71.52,11044.0,64.6552,64.6913,64.5649,64.5739,11044.0
2018-03-13 13:50:00,71.49,71.49,71.44,71.46,8210.0,64.5468,64.5468,64.5017,64.5197,8210.0
2018-03-13 14:00:00,71.45,71.54,71.43,71.47,8136.0,64.5107,64.592,64.4926,64.5288,8136.0
2018-03-13 14:10:00,71.45,71.47,71.39,71.43,7567.0,64.5107,64.5288,64.4565,64.4926,7567.0
2018-03-13 14:20:00,71.42,71.49,71.4,71.43,8337.0,64.4836,64.5468,64.4656,64.4926,8337.0
2018-03-13 14:30:00,71.42,71.47,71.4,71.45,11647.0,64.4836,64.5288,64.4656,64.5107,11647.0
2018-03-13 14:40:00,71.44,71.44,71.37,71.4,9551.0,64.5017,64.5017,64.4385,64.4656,9551.0
2018-03-13 14:50:00,71.42,71.42,71.35,71.4,6281.0,64.4836,64.4836,64.4204,64.4656,6281.0
2018-03-13 15:00:00,71.4,71.43,71.29,71.33,14272.0,64.4656,64.4926,64.3662,64.4024,14272.0
2018-03-13 15:10:00,71.33,71.39,71.29,71.32,30695.0,64.4024,64.4565,64.3662,64.3933,30695.0
2018-03-13 15:20:00,71.31,71.34,71.17,71.24,28903.0,64.3843,64.4114,64.2579,64.3211,28903.0
2018-03-13 15:30:00,71.24,71.4,71.24,71.28,21633.0,64.3211,64.4656,64.3211,64.3572,21633.0
2018-03-13 15:40:00,71.28,71.29,71.13,71.19,38674.0,64.3572,64.3662,64.2218,64.2759,38674.0
2018-03-13 15:50:00,71.19,71.36,71.18,71.27,85027.0,64.2759,64.4294,64.2669,64.3482,85027.0
2018-03-14 09:30:00,71.42,71.42,70.9,71.0,42970.0,64.4836,64.4836,64.0141,64.1044,42970.0
2018-03-14 09:40:00,71.08,71.3,71.08,71.2,9805.0,64.1766,64.3753,64.1766,64.285,9805.0
2018-03-14 09:50:00,71.2,71.22,71.01,71.05,23630.0,64.285,64.303,64.1134,64.1495,23630.0
2018-03-14 10:00:00,71.0,71.04,70.95,71.03,8997.0,64.1044,64.1405,64.0593,64.1315,8997.0
2018-03-14 10:10:00,71.01,71.04,70.89,70.92,26524.0,64.1134,64.1405,64.0051,64.0322,26524.0
2018-03-14 10:20:00,70.91,71.04,70.9,70.99,7862.0,64.0231,64.1405,64.0141,64.0954,7862.0
2018-03-14 10:30:00,70.95,71.04,70.92,71.04,19692.0,64.0593,64.1405,64.0322,64.1405,19692.0
2018-03-14 10:40:00,71.05,71.26,71.05,71.25,27203.0,64.1495,64.3392,64.1495,64.3301,27203.0
2018-03-14 10:50:00,71.24,71.29,71.2,71.25,9402.0,64.3211,64.3662,64.285,64.3301,9402.0
2018-03-14 11:00:00,71.27,71.29,71.08,71.08,9422.0,64.3482,64.3662,64.1766,64.1766,9422.0
2018-03-14 11:10:00,71.09,71.11,71.03,71.11,8087.0,64.1857,64.2037,64.1315,64.2037,8087.0
2018-03-14 11:20:00,71.08,71.17,71.08,71.17,6624.0,64.1766,64.2579,64.1766,64.2579,6624.0
2018-03-14 11:30:00,71.16,71.19,70.79,70.84,21633.0,64.2489,64.2759,63.9148,63.9599,21633.0
2018-03-14 11:40:00,70.87,70.9,70.82,70.82,8283.0,63.987,64.0141,63.9419,63.9419,8283.0
2018-03-14 11:50:00,70.82,70.96,70.82,70.84,9077.0,63.9419,64.0683,63.9419,63.9599,9077.0
2018-03-14 12:00:00,70.89,70.89,70.72,70.76,10605.0,64.0051,64.0051,63.8516,63.8877,10605.0
2018-03-14 12:10:00,70.73,70.79,70.69,70.76,9123.0,63.8606,63.9148,63.8245,63.8877,9123.0
2018-03-14 12:20:00,70.75,70.75,70.65,70.65,5705.0,63.8787,63.8787,63.7884,63.7884,5705.0
2018-03-14 12:30:00,70.67,70.79,70.67,70.73,7541.0,63.8065,63.9148,63.8065,63.8606,7541.0
2018-03-14 12:40:00,70.76,70.79,70.67,70.69,8376.0,63.8877,63.9148,63.8065,63.8245,8376.0
2018-03-14 12:50:00,70.69,70.69,70.63,70.66,8042.0,63.8245,63.8245,63.7703,63.7974,8042.0
2018-03-14 13:00:00,70.65,70.65,70.51,70.56,6204.0,63.7884,63.7884,63.662,63.7071,6204.0
2018-03-14 13:10:00,70.56,70.56,70.47,70.51,5860.0,63.7071,63.7071,63.6259,63.662,5860.0
2018-03-14 13:20:00,70.55,70.59,70.47,70.49,3851.0,63.6981,63.7342,63.6259,63.6439,3851.0
2018-03-14 13:30:00,70.5,70.59,70.5,70.56,4600.0,63.653,63.7342,63.653,63.7071,4600.0
2018-03-14 13:40:00,70.56,70.77,70.56,70.77,10108.0,63.7071,63.8967,63.7071,63.8967,10108.0
2018-03-14 13:50:00,70.76,70.88,70.75,70.85,5612.0,63.8877,63.9961,63.8787,63.969,5612.0
2018-03-14 14:00:00,70.83,70.83,70.72,70.79,7351.0,63.9509,63.9509,63.8516,63.9148,7351.0
2018-03-14 14:10:00,70.78,70.78,70.7,70.7,7007.0,63.9058,63.9058,63.8335,63.8335,7007.0
2018-03-14 14:20:00,70.7,70.74,70.68,70.69,10714.0,63.8335,63.8697,63.8155,63.8245,10714.0
2018-03-14 14:30:00,70.69,70.83,70.64,70.64,11572.0,63.8245,63.9509,63.7794,63.7794,11572.0
2018-03-14 14:40:00,70.62,70.73,70.55,70.73,19526.0,63.7613,63.8606,63.6981,63.8606,19526.0
2018-03-14 14:50:00,70.72,70.84,70.67,70.79,15998.0,63.8516,63.9599,63.8065,63.9148,15998.0
2018-03-14 15:00:00,70.78,70.79,70.7,70.74,17889.0,63.9058,63.9148,63.8335,63.8697,17889.0
2018-03-14 15:10:00,70.73,70.81,70.61,70.69,21222.0,63.8606,63.9329,63.7523,63.8245,21222.0
2018-03-14 15:20:00,70.71,70.72,70.61,70.64,23188.0,63.8426,63.8516,63.7523,63.7794,23188.0
2018-03-14 15:30:00,70.65,70.71,70.62,70.62,27767.0,63.7884,63.8426,63.7613,63.7613,27767.0
2018-03-14 15:40:00,70.62,70.73,70.52,70.73,35276.0,63.7613,63.8606,63.671,63.8606,35276.0
2018-03-14 15:50:00,70.73,70.77,70.64,70.74,70094.0,63.8606,63.8967,63.7794,63.8697,70094.0
2018-03-15 09:30:00,71.11,71.11,70.63,70.95,27002.0,64.2037,64.2037,63.7703,64.0593,27002.0
2018-03-15 09:40:00,70.92,71.01,70.81,70.94,9003.0,64.0322,64.1134,63.9329,64.0502,9003.0
2018-03-15 09:50:00,70.94,70.96,70.73,70.74,8311.0,64.0502,64.0683,63.8606,63.8697,8311.0
2018-03-15 10:00:00,70.77,70.97,70.77,70.81,7837.0,63.8967,64.0773,63.8967,63.9329,7837.0
2018-03-15 10:10:00,70.85,70.89,70.57,70.61,18909.0,63.969,64.0051,63.7162,63.7523,18909.0
2018-03-15 10:20:00,70.63,70.63,70.51,70.57,5600.0,63.7703,63.7703,63.662,63.7162,5600.0
2018-03-15 10:30:00,70.57,70.68,70.54,70.55,20403.0,63.7162,63.8155,63.6891,63.6981,20403.0
2018-03-15 10:40:00,70.57,70.86,70.57,70.81,7806.0,63.7162,63.978,63.7162,63.9329,7806.0
2018-03-15 10:50:00,70.81,70.86,70.79,70.85,11981.0,63.9329,63.978,63.9148,63.969,11981.0
2018-03-15 11:00:00,70.84,70.87,70.77,70.87,6728.0,63.9599,63.987,63.8967,63.987,6728.0
2018-03-15 11:10:00,70.86,71.0,70.85,70.98,6947.0,63.978,64.1044,63.969,64.0863,6947.0
2018-03-15 11:20:00,71.0,71.06,70.98,71.01,6106.0,64.1044,64.1586,64.0863,64.1134,6106.0
2018-03-15 11:30:00,70.99,71.08,70.93,70.97,9929.0,64.0954,64.1766,64.0412,64.0773,9929.0
2018-03-15 11:40:00,71.0,71.08,70.97,71.06,10911.0,64.1044,64.1766,64.0773,64.1586,10911.0
2018-03-15 11:50:00,71.04,71.07,70.88,70.94,6265.0,64.1405,64.1676,63.9961,64.0502,6265.0
2018-03-15 12:00:00,70.95,71.04,70.94,71.01,4869.0,64.0593,64.1405,64.0502,64.1134,4869.0
2018-03-15 12:10:00,71.0,71.04,70.97,70.98,4679.0,64.1044,64.1405,64.0773,64.0863,4679.0
2018-03-15 12:20:00,70.98,71.09,70.97,71.08,11818.0,64.0863,64.1857,64.0773,64.1766,11818.0
2018-03-15 12:30:00,71.08,71.08,71.01,71.02,12690.0,64.1766,64.1766,64.1134,64.1225,12690.0
2018-03-15 12:40:00,71.02,71.11,71.02,71.11,9587.0,64.1225,64.2037,64.1225,64.2037,9587.0
2018-03-15 12:50:00,71.11,71.15,71.09,71.13,6834.0,64.2037,64.2398,64.1857,64.2218,6834.0
2018-03-15 13:00:00,71.1,71.18,71.05,71.15,19565.0,64.1947,64.2669,64.1495,64.2398,19565.0
2018-03-15 13:10:00,71.14,71.14,70.93,70.97,36778.0,64.2308,64.2308,64.0412,64.0773,36778.0
2018-03-15 13:20:00,70.97,71.08,70.96,71.04,18302.0,64.0773,64.1766,64.0683,64.1405,18302.0
2018-03-15 13:30:00,71.05,71.08,71.0,71.03,6723.0,64.1495,64.1766,64.1044,64.1315,6723.0
2018-03-15 13:40:00,71.05,71.05,70.85,70.86,10056.0,64.1495,64.1495,63.969,63.978,10056.0
2018-03-15 13:50:00,70.86,70.88,70.68,70.68,8220.0,63.978,63.9961,63.8155,63.8155,8220.0
2018-03-15 14:00:00,70.66,70.86,70.66,70.85,8123.0,63.7974,63.978,63.7974,63.969,8123.0
2018-03-15 14:10:00,70.83,70.84,70.79,70.81,10302.0,63.9509,63.9599,63.9148,63.9329,10302.0
2018-03-15 14:20:00,70.82,70.83,70.72,70.74,7798.0,63.9419,63.9509,63.8516,63.8697,7798.0
2018-03-15 14:30:00,70.73,70.8,70.7,70.76,9224.0,63.8606,63.9238,63.8335,63.8877,9224.0
2018-03-15 14:40:00,70.76,70.77,70.62,70.64,8282.0,63.8877,63.8967,63.7613,63.7794,8282.0
2018-03-15 14:50:00,70.64,70.75,70.62,70.75,6967.0,63.7794,63.8787,63.7613,63.8787,6967.0
2018-03-15 15:00:00,70.74,70.77,70.7,70.77,12096.0,63.8697,63.8967,63.8335,63.8967,12096.0
2018-03-15 15:10:00,70.76,70.76,70.65,70.67,15170.0,63.8877,63.8877,63.7884,63.8065,15170.0
2018-03-15 15:20:00,70.69,70.83,70.69,70.79,16064.0,63.8245,63.9509,63.8245,63.9148,16064.0
2018-03-15 15:30:00,70.79,70.79,70.7,70.71,26184.0,63.9148,63.9148,63.8335,63.8426,26184.0
2018-03-15 15:40:00,70.72,70.86,70.71,70.86,34977.0,63.8516,63.978,63.8426,63.978,34977.0
2018-03-15 15:50:00,70.86,70.86,70.72,70.74,57071.0,63.978,63.978,63.8516,63.8697,57071.0
2018-03-16 09:30:00,70.74,71.01,70.53,70.87,132635.0,63.8697,64.1134,63.68,63.987,132635.0
2018-03-16 09:40:00,70.85,71.21,70.78,71.21,5918.0,63.969,64.294,63.9058,64.294,5918.0
2018-03-16 09:50:00,71.23,71.23,70.82,70.86,8333.0,64.3121,64.3121,63.9419,63.978,8333.0
2018-03-16 10:00:00,70.82,70.94,70.66,70.89,24216.0,63.9419,64.0502,63.7974,64.0051,24216.0
2018-03-16 10:10:00,70.91,70.99,70.86,70.86,7128.0,64.0231,64.0954,63.978,63.978,7128.0
2018-03-16 10:20:00,70.91,70.98,70.87,70.98,8002.0,64.0231,64.0863,63.987,64.0863,8002.0
2018-03-16 10:30:00,71.0,71.05,70.96,71.04,6729.0,64.1044,64.1495,64.0683,64.1405,6729.0
2018-03-16 10:40:00,71.07,71.12,71.02,71.07,8086.0,64.1676,64.2127,64.1225,64.1676,8086.0
2018-03-16 10:50:00,71.09,71.12,71.02,71.08,9134.0,64.1857,64.2127,64.1225,64.1766,9134.0
2018-03-16 11:00:00,71.04,71.08,70.99,71.04,33864.0,64.1405,64.1766,64.0954,64.1405,33864.0
2018-03-16 11:10:00,71.06,71.26,71.06,71.26,7281.0,64.1586,64.3392,64.1586,64.3392,7281.0
2018-03-16 11:20:00,71.26,71.27,71.16,71.24,13373.0,64.3392,64.3482,64.2489,64.3211,13373.0
2018-03-16 11:30:00,71.24,71.4,71.24,71.3,11799.0,64.3211,64.4656,64.3211,64.3753,11799.0
2018-03-16 11:40:00,71.29,71.3,71.12,71.12,15449.0,64.3662,64.3753,64.2127,64.2127,15449.0
2018-03-16 11:50:00,71.12,71.18,71.07,71.12,11555.0,64.2127,64.2669,64.1676,64.2127,11555.0
2018-03-16 12:00:00,71.14,71.15,71.04,71.04,7531.0,64.2308,64.2398,64.1405,64.1405,7531.0
2018-03-16 12:10:00,71.04,71.07,71.02,71.04,6603.0,64.1405,64.1676,64.1225,64.1405,6603.0
2018-03-16 12:20:00,71.03,71.06,70.97,70.98,7754.0,64.1315,64.1586,64.0773,64.0863,7754.0
2018-03-16 12:30:00,70.97,71.02,70.94,71.0,8358.0,64.0773,64.1225,64.0502,64.1044,8358.0
2018-03-16 12:40:00,71.02,71.04,70.95,70.99,11361.0,64.1225,64.1405,64.0593,64.0954,11361.0
2018-03-16 12:50:00,70.99,71.0,70.93,70.98,5700.0,64.0954,64.1044,64.0412,64.0863,5700.0
2018-03-16 13:00:00,71.0,71.04,70.96,70.96,5672.0,64.1044,64.1405,64.0683,64.0683,5672.0
2018-03-16 13:10:00,70.97,70.99,70.93,70.99,5296.0,64.0773,64.0954,64.0412,64.0954,5296.0
2018-03-16 13:20:00,70.96,70.98,70.85,70.86,7352.0,64.0683,64.0863,63.969,63.978,7352.0
2018-03-16 13:30:00,70.85,70.85,70.79,70.82,10335.0,63.969,63.969,63.9148,63.9419,10335.0
2018-03-16 13:40:00,70.83,70.83,70.64,70.65,9020.0,63.9509,63.9509,63.7794,63.7884,9020.0
2018-03-16 13:50:00,70.67,70.77,70.65,70.76,5742.0,63.8065,63.8967,63.7884,63.8877,5742.0
2018-03-16 14:00:00,70.77,70.8,70.75,70.77,5472.0,63.8967,63.9238,63.8787,63.8967,5472.0
2018-03-16 14:10:00,70.76,70.83,70.7,70.83,12286.0,63.8877,63.9509,63.8335,63.9509,12286.0
2018-03-16 14:20:00,70.83,70.97,70.82,70.97,8244.0,63.9509,64.0773,63.9419,64.0773,8244.0
2018-03-16 14:30:00,70.97,70.98,70.94,70.96,10634.0,64.0773,64.0863,64.0502,64.0683,10634.0
2018-03-16 14:40:00,70.97,71.0,70.92,70.99,7845.0,64.0773,64.1044,64.0322,64.0954,7845.0
2018-03-16 14:50:00,70.98,71.08,70.98,71.08,7375.0,64.0863,64.1766,64.0863,64.1766,7375.0
2018-03-16 15:00:00,71.09,71.13,71.08,71.12,6987.0,64.1857,64.2218,64.1766,64.2127,6987.0
2018-03-16 15:10:00,71.13,71.14,71.05,71.07,9774.0,64.2218,64.2308,64.1495,64.1676,9774.0
2018-03-16 15:20:00,71.08,71.28,71.08,71.28,13361.0,64.1766,64.3572,64.1766,64.3572,13361.0
2018-03-16 15:30:00,71.29,71.37,71.24,71.31,37526.0,64.3662,64.4385,64.3211,64.3843,37526.0
2018-03-16 15:40:00,71.32,71.32,71.2,71.22,46196.0,64.3933,64.3933,64.285,64.303,46196.0
2018-03-16 15:50:00,71.23,71.28,70.97,71.0,219694.0,64.3121,64.3572,64.0773,64.1044,219694.0
2018-03-19 09:30:00,71.04,71.37,70.89,71.27,33796.0,64.1405,64.4385,64.0051,64.3482,33796.0
2018-03-19 09:40:00,71.35,71.37,71.13,71.25,4258.0,64.4204,64.4385,64.2218,64.3301,4258.0
2018-03-19 09:50:00,71.25,71.36,71.12,71.21,7800.0,64.3301,64.4294,64.2127,64.294,7800.0
2018-03-19 10:00:00,71.23,71.39,71.17,71.39,6907.0,64.3121,64.4565,64.2579,64.4565,6907.0
2018-03-19 10:10:00,71.4,71.41,71.2,71.22,14423.0,64.4656,64.4746,64.285,64.303,14423.0
2018-03-19 10:20:00,71.2,71.27,71.17,71.2,5010.0,64.285,64.3482,64.2579,64.285,5010.0
2018-03-19 10:30:00,71.21,71.33,71.16,71.19,8226.0,64.294,64.4024,64.2489,64.2759,8226.0
2018-03-19 10:40:00,71.2,71.24,71.03,71.04,5439.0,64.285,64.3211,64.1315,64.1405,5439.0
2018-03-19 10:50:00,71.02,71.02,70.88,70.88,7550.0,64.1225,64.1225,63.9961,63.9961,7550.0
2018-03-19 11:00:00,70.87,71.03,70.87,71.03,6755.0,63.987,64.1315,63.987,64.1315,6755.0
2018-03-19 11:10:00,71.04,71.08,70.92,70.98,16185.0,64.1405,64.1766,64.0322,64.0863,16185.0
2018-03-19 11:20:00,70.97,71.09,70.96,71.04,8304.0,64.0773,64.1857,64.0683,64.1405,8304.0
2018-03-19 11:30:00,71.03,71.1,71.02,71.1,5615.0,64.1315,64.1947,64.1225,64.1947,5615.0
2018-03-19 11:40:00,71.09,71.11,71.0,71.04,8406.0,64.1857,64.2037,64.1044,64.1405,8406.0
2018-03-19 11:50:00,71.04,71.09,70.94,70.98,15155.0,64.1405,64.1857,64.0502,64.0863,15155.0
2018-03-19 12:00:00,70.98,70.98,70.87,70.91,8945.0,64.0863,64.0863,63.987,64.0231,8945.0
2018-03-19 12:10:00,70.89,70.92,70.78,70.81,5132.0,64.0051,64.0322,63.9058,63.9329,5132.0
2018-03-19 12:20:00,70.81,70.82,70.72,70.77,4275.0,63.9329,63.9419,63.8516,63.8967,4275.0
2018-03-19 12:30:00,70.81,70.81,70.71,70.75,7304.0,63.9329,63.9329,63.8426,63.8787,7304.0
2018-03-19 12:40:00,70.7,70.74,70.57,70.59,5317.0,63.8335,63.8697,63.7162,63.7342,5317.0
2018-03-19 12:50:00,70.57,70.73,70.56,70.73,13188.0,63.7162,63.8606,63.7071,63.8606,13188.0
2018-03-19 13:00:00,70.73,70.76,70.33,70.37,12579.0,63.8606,63.8877,63.4995,63.5356,12579.0
2018-03-19 13:10:00,70.37,70.49,70.33,70.45,6425.0,63.5356,63.6439,63.4995,63.6078,6425.0
2018-03-19 13:20:00,70.45,70.45,70.22,70.24,16686.0,63.6078,63.6078,63.4002,63.4182,16686.0
2018-03-19 13:30:00,70.28,70.35,70.28,70.35,10990.0,63.4543,63.5175,63.4543,63.5175,10990.0
2018-03-19 13:40:00,70.37,70.48,70.36,70.44,9965.0,63.5356,63.6349,63.5266,63.5988,9965.0
2018-03-19 13:50:00,70.44,70.47,70.36,70.36,22408.0,63.5988,63.6259,63.5266,63.5266,22408.0
2018-03-19 14:00:00,70.39,70.45,70.37,70.39,19361.0,63.5536,63.6078,63.5356,63.5536,19361.0
2018-03-19 14:10:00,70.39,70.49,70.37,70.37,13847.0,63.5536,63.6439,63.5356,63.5356,13847.0
2018-03-19 14:20:00,70.36,70.42,70.3,70.42,11242.0,63.5266,63.5807,63.4724,63.5807,11242.0
2018-03-19 14:30:00,70.41,70.41,70.17,70.18,16102.0,63.5717,63.5717,63.355,63.364,16102.0
2018-03-19 14:40:00,70.2,70.21,70.07,70.18,12204.0,63.3821,63.3911,63.2647,63.364,12204.0
2018-03-19 14:50:00,70.16,70.37,70.15,70.33,14875.0,63.346,63.5356,63.337,63.4995,14875.0
2018-03-19 15:00:00,70.32,70.38,70.23,70.27,21414.0,63.4904,63.5446,63.4092,63.4453,21414.0
2018-03-19 15:10:00,70.29,70.48,70.22,70.46,27430.0,63.4634,63.6349,63.4002,63.6168,27430.0
2018-03-19 15:20:00,70.46,70.5,70.35,70.41,24253.0,63.6168,63.653,63.5175,63.5717,24253.0
2018-03-19 15:30:00,70.39,70.55,70.33,70.52,21067.0,63.5536,63.6981,63.4995,63.671,21067.0
2018-03-19 15:40:00,70.51,70.51,70.39,70.41,34511.0,63.662,63.662,63.5536,63.5717,34511.0
2018-03-19 15:50:00,70.38,70.59,70.34,70.53,90971.0,63.5446,63.7342,63.5085,63.68,90971.0
2018-03-20 09:30:00,70.8,71.0,70.57,70.58,12157.0,63.9238,64.1044,63.7162,63.7252,12157.0
2018-03-20 09:40:00,70.64,70.82,70.62,70.77,3225.0,63.7794,63.9419,63.7613,63.8967,3225.0
2018-03-20 09:50:00,70.8,70.9,70.79,70.87,2367.0,63.9238,64.0141,63.9148,63.987,2367.0
2018-03-20 10:00:00,70.91,70.98,70.85,70.91,4618.0,64.0231,64.0863,63.969,64.0231,4618.0
2018-03-20 10:10:00,70.92,70.93,70.82,70.93,3497.0,64.0322,64.0412,63.9419,64.0412,3497.0
2018-03-20 10:20:00,70.91,71.1,70.91,71.1,4316.0,64.0231,64.1947,64.0231,64.1947,4316.0
2018-03-20 10:30:00,71.16,71.19,70.97,70.99,6529.0,64.2489,64.2759,64.0773,64.0954,6529.0
2018-03-20 10:40:00,71.01,71.05,70.94,70.98,7769.0,64.1134,64.1495,64.0502,64.0863,7769.0
2018-03-20 10:50:00,70.98,71.13,70.94,71.13,6899.0,64.0863,64.2218,64.0502,64.2218,6899.0
2018-03-20 11:00:00,71.16,71.16,71.03,71.04,4500.0,64.2489,64.2489,64.1315,64.1405,4500.0
2018-03-20 11:10:00,71.02,71.04,70.92,70.95,13457.0,64.1225,64.1405,64.0322,64.0593,13457.0
2018-03-20 11:20:00,70.99,71.07,70.98,71.05,4185.0,64.0954,64.1676,64.0863,64.1495,4185.0
2018-03-20 11:30:00,71.08,71.12,71.03,71.12,4174.0,64.1766,64.2127,64.1315,64.2127,4174.0
2018-03-20 11:40:00,71.11,71.11,71.01,71.05,14541.0,64.2037,64.2037,64.1134,64.1495,14541.0
2018-03-20 11:50:00,71.05,71.09,71.01,71.03,16292.0,64.1495,64.1857,64.1134,64.1315,16292.0
2018-03-20 12:00:00,71.03,71.06,70.99,70.99,11031.0,64.1315,64.1586,64.0954,64.0954,11031.0
2018-03-20 12:10:00,70.99,71.02,70.96,70.96,8018.0,64.0954,64.1225,64.0683,64.0683,8018.0
2018-03-20 12:20:00,70.99,71.0,70.91,70.91,5210.0,64.0954,64.1044,64.0231,64.0231,5210.0
2018-03-20 12:30:00,70.91,70.96,70.84,70.84,6933.0,64.0231,64.0683,63.9599,63.9599,6933.0
2018-03-20 12:40:00,70.84,70.86,70.8,70.8,6898.0,63.9599,63.978,63.9238,63.9238,6898.0
2018-03-20 12:50:00,70.79,70.89,70.78,70.89,3711.0,63.9148,64.0051,63.9058,64.0051,3711.0
2018-03-20 13:00:00,70.89,70.98,70.88,70.95,4988.0,64.0051,64.0863,63.9961,64.0593,4988.0
2018-03-20 13:10:00,70.94,70.94,70.85,70.85,4702.0,64.0502,64.0502,63.969,63.969,4702.0
2018-03-20 13:20:00,70.86,70.9,70.82,70.84,12999.0,63.978,64.0141,63.9419,63.9599,12999.0
2018-03-20 13:30:00,70.82,70.84,70.76,70.78,7849.0,63.9419,63.9599,63.8877,63.9058,7849.0
2018-03-20 13:40:00,70.79,70.82,70.73,70.74,5966.0,63.9148,63.9419,63.8606,63.8697,5966.0
2018-03-20 13:50:00,70.75,70.76,70.71,70.72,9029.0,63.8787,63.8877,63.8426,63.8516,9029.0
2018-03-20 14:00:00,70.7,70.82,70.65,70.78,26026.0,63.8335,63.9419,63.7884,63.9058,26026.0
2018-03-20 14:10:00,70.79,70.84,70.75,70.83,8684.0,63.9148,63.9599,63.8787,63.9509,8684.0
2018-03-20 14:20:00,70.84,70.92,70.83,70.9,8226.0,63.9599,64.0322,63.9509,64.0141,8226.0
2018-03-20 14:30:00,70.93,70.93,70.86,70.88,7311.0,64.0412,64.0412,63.978,63.9961,7311.0
2018-03-20 14:40:00,70.87,70.9,70.84,70.87,8621.0,63.987,64.0141,63.9599,63.987,8621.0
2018-03-20 14:50:00,70.88,70.93,70.82,70.88,10806.0,63.9961,64.0412,63.9419,63.9961,10806.0
2018-03-20 15:00:00,70.87,70.96,70.83,70.94,14521.0,63.987,64.0683,63.9509,64.0502,14521.0
2018-03-20 15:10:00,70.93,71.02,70.88,70.9,24435.0,64.0412,64.1225,63.9961,64.0141,24435.0
2018-03-20 15:20:00,70.9,70.91,70.81,70.84,14596.0,64.0141,64.0231,63.9329,63.9599,14596.0
2018-03-20 15:30:00,70.86,70.93,70.74,70.79,29197.0,63.978,64.0412,63.8697,63.9148,29197.0
2018-03-20 15:40:00,70.79,70.88,70.74,70.88,28456.0,63.9148,63.9961,63.8697,63.9961,28456.0
2018-03-20 15:50:00,70.87,70.89,70.79,70.83,67126.0,63.987,64.0051,63.9148,63.9509,67126.0
2018-03-21 09:30:00,70.91,71.04,70.63,70.78,16091.0,64.0231,64.1405,63.7703,63.9058,16091.0
2018-03-21 09:40:00,70.74,70.77,70.5,70.5,10606.0,63.8697,63.8967,63.653,63.653,10606.0
2018-03-21 09:50:00,70.47,70.72,70.47,70.7,4805.0,63.6259,63.8516,63.6259,63.8335,4805.0
2018-03-21 10:00:00,70.73,70.77,70.6,70.75,5112.0,63.8606,63.8967,63.7433,63.8787,5112.0
2018-03-21 10:10:00,70.75,70.78,70.63,70.63,6194.0,63.8787,63.9058,63.7703,63.7703,6194.0
2018-03-21 10:20:00,70.61,70.61,70.5,70.54,6462.0,63.7523,63.7523,63.653,63.6891,6462.0
2018-03-21 10:30:00,70.53,70.57,70.52,70.55,6615.0,63.68,63.7162,63.671,63.6981,6615.0
2018-03-21 10:40:00,70.55,70.63,70.55,70.59,11263.0,63.6981,63.7703,63.6981,63.7342,11263.0
2018-03-21 10:50:00,70.59,70.61,70.45,70.47,8573.0,63.7342,63.7523,63.6078,63.6259,8573.0
2018-03-21 11:00:00,70.43,70.51,70.42,70.51,6726.0,63.5898,63.662,63.5807,63.662,6726.0
2018-03-21 11:10:00,70.48,70.53,70.45,70.53,4030.0,63.6349,63.68,63.6078,63.68,4030.0
2018-03-21 11:20:00,70.53,70.53,70.45,70.47,8229.0,63.68,63.68,63.6078,63.6259,8229.0
2018-03-21 11:30:00,70.48,70.67,70.48,70.67,21863.0,63.6349,63.8065,63.6349,63.8065,21863.0
2018-03-21 11:40:00,70.67,70.7,70.62,70.67,11140.0,63.8065,63.8335,63.7613,63.8065,11140.0
2018-03-21 11:50:00,70.67,70.75,70.65,70.69,8221.0,63.8065,63.8787,63.7884,63.8245,8221.0
2018-03-21 12:00:00,70.69,70.75,70.63,70.72,6363.0,63.8245,63.8787,63.7703,63.8516,6363.0
2018-03-21 12:10:00,70.71,70.75,70.69,70.72,6345.0,63.8426,63.8787,63.8245,63.8516,6345.0
2018-03-21 12:20:00,70.72,70.74,70.59,70.59,6500.0,63.8516,63.8697,63.7342,63.7342,6500.0
2018-03-21 12:30:00,70.59,70.64,70.54,70.64,5291.0,63.7342,63.7794,63.6891,63.7794,5291.0
2018-03-21 12:40:00,70.64,70.65,70.57,70.62,8947.0,63.7794,63.7884,63.7162,63.7613,8947.0
2018-03-21 12:50:00,70.62,70.67,70.61,70.65,5025.0,63.7613,63.8065,63.7523,63.7884,5025.0
2018-03-21 13:00:00,70.65,70.66,70.58,70.6,9698.0,63.7884,63.7974,63.7252,63.7433,9698.0
2018-03-21 13:10:00,70.57,70.58,70.53,70.53,2243.0,63.7162,63.7252,63.68,63.68,2243.0
2018-03-21 13:20:00,70.53,70.61,70.53,70.55,3745.0,63.68,63.7523,63.68,63.6981,3745.0
2018-03-21 13:30:00,70.58,70.65,70.58,70.6,4865.0,63.7252,63.7884,63.7252,63.7433,4865.0
2018-03-21 13:40:00,70.59,70.62,70.51,70.56,7256.0,63.7342,63.7613,63.662,63.7071,7256.0
2018-03-21 13:50:00,70.55,70.68,70.54,70.58,18498.0,63.6981,63.8155,63.6891,63.7252,18498.0
2018-03-21 14:00:00,70.57,70.78,70.37,70.62,64027.0,63.7162,63.9058,63.5356,63.7613,64027.0
2018-03-21 14:10:00,70.62,70.77,70.54,70.73,18560.0,63.7613,63.8967,63.6891,63.8606,18560.0
2018-03-21 14:20:00,70.75,70.75,70.55,70.63,10029.0,63.8787,63.8787,63.6981,63.7703,10029.0
2018-03-21 14:30:00,70.65,70.7,70.54,70.58,17309.0,63.7884,63.8335,63.6891,63.7252,17309.0
2018-03-21 14:40:00,70.54,70.57,70.42,70.44,7138.0,63.6891,63.7162,63.5807,63.5988,7138.0
2018-03-21 14:50:00,70.43,70.46,70.32,70.45,8305.0,63.5898,63.6168,63.4904,63.6078,8305.0
2018-03-21 15:00:00,70.45,70.54,70.38,70.5,13001.0,63.6078,63.6891,63.5446,63.653,13001.0
2018-03-21 15:10:00,70.51,70.67,70.45,70.61,28892.0,63.662,63.8065,63.6078,63.7523,28892.0
2018-03-21 15:20:00,70.61,70.65,70.44,70.47,21118.0,63.7523,63.7884,63.5988,63.6259,21118.0
2018-03-21 15:30:00,70.45,70.55,70.44,70.49,16716.0,63.6078,63.6981,63.5988,63.6439,16716.0
2018-03-21 15:40:00,70.49,70.49,70.36,70.48,24973.0,63.6439,63.6439,63.5266,63.6349,24973.0
2018-03-21 15:50:00,70.47,70.47,70.24,70.25,55828.0,63.6259,63.6259,63.4182,63.4272,55828.0
2018-03-22 09:30:00,69.76,70.07,69.28,70.03,16643.0,62.9848,63.2647,62.5515,63.2286,16643.0
2018-03-22 09:40:00,70.02,70.09,69.87,70.0,7818.0,63.2196,63.2828,63.0841,63.2015,7818.0
2018-03-22 09:50:00,70.06,70.09,69.99,70.01,26145.0,63.2557,63.2828,63.1925,63.2106,26145.0
2018-03-22 10:00:00,69.99,70.1,69.97,70.06,6592.0,63.1925,63.2918,63.1744,63.2557,6592.0
2018-03-22 10:10:00,70.06,70.32,70.02,70.32,18573.0,63.2557,63.4904,63.2196,63.4904,18573.0
2018-03-22 10:20:00,70.33,70.33,70.22,70.25,17968.0,63.4995,63.4995,63.4002,63.4272,17968.0
2018-03-22 10:30:00,70.24,70.33,70.13,70.31,11902.0,63.4182,63.4995,63.3189,63.4814,11902.0
2018-03-22 10:40:00,70.29,70.3,70.07,70.13,11883.0,63.4634,63.4724,63.2647,63.3189,11883.0
2018-03-22 10:50:00,70.14,70.14,69.9,69.92,9446.0,63.3279,63.3279,63.1112,63.1293,9446.0
2018-03-22 11:00:00,69.98,70.06,69.94,70.03,6948.0,63.1835,63.2557,63.1474,63.2286,6948.0
2018-03-22 11:10:00,70.02,70.07,69.95,70.06,13888.0,63.2196,63.2647,63.1564,63.2557,13888.0
2018-03-22 11:20:00,70.04,70.04,69.93,69.98,7100.0,63.2376,63.2376,63.1383,63.1835,7100.0
2018-03-22 11:30:00,70.01,70.02,69.82,69.89,11580.0,63.2106,63.2196,63.039,63.1022,11580.0
2018-03-22 11:40:00,69.88,69.88,69.68,69.72,8160.0,63.0932,63.0932,62.9126,62.9487,8160.0
2018-03-22 11:50:00,69.72,69.85,69.71,69.71,9697.0,62.9487,63.0661,62.9397,62.9397,9697.0
2018-03-22 12:00:00,69.72,69.83,69.64,69.83,17080.0,62.9487,63.048,62.8765,63.048,17080.0
2018-03-22 12:10:00,69.88,70.04,69.81,70.02,12986.0,63.0932,63.2376,63.03,63.2196,12986.0
2018-03-22 12:20:00,70.05,70.15,69.91,70.14,7350.0,63.2467,63.337,63.1203,63.3279,7350.0
2018-03-22 12:30:00,70.17,70.25,70.11,70.18,12484.0,63.355,63.4272,63.3008,63.364,12484.0
2018-03-22 12:40:00,70.22,70.22,70.1,70.13,11029.0,63.4002,63.4002,63.2918,63.3189,11029.0
2018-03-22 12:50:00,70.16,70.25,70.12,70.14,16509.0,63.346,63.4272,63.3099,63.3279,16509.0
2018-03-22 13:00:00,70.12,70.12,69.88,69.96,10029.0,63.3099,63.3099,63.0932,63.1654,10029.0
2018-03-22 13:10:00,69.97,70.01,69.88,70.0,5877.0,63.1744,63.2106,63.0932,63.2015,5877.0
2018-03-22 13:20:00,69.98,70.19,69.97,70.15,14846.0,63.1835,63.3731,63.1744,63.337,14846.0
2018-03-22 13:30:00,70.16,70.19,70.03,70.08,8721.0,63.346,63.3731,63.2286,63.2738,8721.0
2018-03-22 13:40:00,70.06,70.13,70.04,70.04,11314.0,63.2557,63.3189,63.2376,63.2376,11314.0
2018-03-22 13:50:00,70.04,70.06,69.95,69.99,16410.0,63.2376,63.2557,63.1564,63.1925,16410.0
2018-03-22 14:00:00,69.98,70.01,69.86,69.87,7758.0,63.1835,63.2106,63.0751,63.0841,7758.0
2018-03-22 14:10:00,69.87,69.9,69.8,69.9,7239.0,63.0841,63.1112,63.0209,63.1112,7239.0
2018-03-22 14:20:00,69.88,69.89,69.56,69.57,8598.0,63.0932,63.1022,62.8043,62.8133,8598.0
2018-03-22 14:30:00,69.56,69.56,69.41,69.54,12259.0,62.8043,62.8043,62.6688,62.7862,12259.0
2018-03-22 14:40:00,69.54,69.56,69.46,69.53,14723.0,62.7862,62.8043,62.714,62.7772,14723.0
2018-03-22 14:50:00,69.53,69.53,69.29,69.34,12562.0,62.7772,62.7772,62.5605,62.6056,12562.0
2018-03-22 15:00:00,69.33,69.41,69.13,69.17,14460.0,62.5966,62.6688,62.416,62.4521,14460.0
2018-03-22 15:10:00,69.18,69.21,68.94,68.97,32769.0,62.4612,62.4882,62.2445,62.2716,32769.0
2018-03-22 15:20:00,68.97,69.14,68.97,69.0,36566.0,62.2716,62.425,62.2716,62.2986,36566.0
2018-03-22 15:30:00,68.99,69.02,68.88,68.95,42358.0,62.2896,62.3167,62.1903,62.2535,42358.0
2018-03-22 15:40:00,68.91,68.92,68.57,68.65,66175.0,62.2174,62.2264,61.9104,61.9826,66175.0
2018-03-22 15:50:00,68.66,68.8,68.54,68.57,115953.0,61.9917,62.1181,61.8833,61.9104,115953.0
2018-03-23 09:30:00,68.57,68.77,68.44,68.57,33975.0,61.9104,62.091,61.793,61.9104,33975.0
2018-03-23 09:40:00,68.53,68.53,68.36,68.4,5347.0,61.8743,61.8743,61.7208,61.7569,5347.0
2018-03-23 09:50:00,68.43,68.55,68.42,68.5,6109.0,61.784,61.8923,61.775,61.8472,6109.0
2018-03-23 10:00:00,68.52,68.61,68.42,68.43,8809.0,61.8653,61.9465,61.775,61.784,8809.0
2018-03-23 10:10:00,68.41,68.49,68.34,68.34,7624.0,61.7659,61.8382,61.7027,61.7027,7624.0
2018-03-23 10:20:00,68.32,68.45,68.28,68.44,4115.0,61.6847,61.8021,61.6486,61.793,4115.0
2018-03-23 10:30:00,68.48,68.57,68.42,68.42,10108.0,61.8291,61.9104,61.775,61.775,10108.0
2018-03-23 10:40:00,68.43,68.52,68.4,68.43,5234.0,61.784,61.8653,61.7569,61.784,5234.0
2018-03-23 10:50:00,68.47,68.48,68.29,68.34,18997.0,61.8201,61.8291,61.6576,61.7027,18997.0
2018-03-23 11:00:00,68.34,68.39,68.27,68.39,6064.0,61.7027,61.7479,61.6395,61.7479,6064.0
2018-03-23 11:10:00,68.4,68.4,68.28,68.35,8094.0,61.7569,61.7569,61.6486,61.7118,8094.0
2018-03-23 11:20:00,68.37,68.38,68.19,68.2,10489.0,61.7298,61.7389,61.5673,61.5763,10489.0
2018-03-23 11:30:00,68.18,68.35,68.16,68.17,10318.0,61.5583,61.7118,61.5402,61.5493,10318.0
2018-03-23 11:40:00,68.13,68.15,67.89,67.91,16682.0,61.5131,61.5312,61.2964,61.3145,16682.0
2018-03-23 11:50:00,67.9,67.94,67.78,67.82,22729.0,61.3055,61.3416,61.1971,61.2332,22729.0
2018-03-23 12:00:00,67.83,68.05,67.82,68.03,18105.0,61.2423,61.4409,61.2332,61.4229,18105.0
2018-03-23 12:10:00,68.03,68.11,67.99,68.0,9603.0,61.4229,61.4951,61.3867,61.3958,9603.0
2018-03-23 12:20:00,68.0,68.26,68.0,68.26,7402.0,61.3958,61.6305,61.3958,61.6305,7402.0
2018-03-23 12:30:00,68.27,68.27,68.09,68.12,13406.0,61.6395,61.6395,61.477,61.5041,13406.0
2018-03-23 12:40:00,68.08,68.11,67.98,68.07,7390.0,61.468,61.4951,61.3777,61.459,7390.0
2018-03-23 12:50:00,68.07,68.16,68.0,68.05,11704.0,61.459,61.5402,61.3958,61.4409,11704.0
2018-03-23 13:00:00,68.03,68.21,67.95,68.21,9017.0,61.4229,61.5854,61.3506,61.5854,9017.0
2018-03-23 13:10:00,68.27,68.27,68.19,68.22,5682.0,61.6395,61.6395,61.5673,61.5944,5682.0
2018-03-23 13:20:00,68.22,68.37,68.22,68.3,26532.0,61.5944,61.7298,61.5944,61.6666,26532.0
2018-03-23 13:30:00,68.35,68.42,68.26,68.27,14075.0,61.7118,61.775,61.6305,61.6395,14075.0
2018-03-23 13:40:00,68.26,68.31,68.21,68.25,25417.0,61.6305,61.6757,61.5854,61.6215,25417.0
2018-03-23 13:50:00,68.3,68.41,68.29,68.33,223346.0,61.6666,61.7659,61.6576,61.6937,223346.0
2018-03-23 14:00:00,68.34,68.38,68.16,68.19,31187.0,61.7027,61.7389,61.5402,61.5673,31187.0
2018-03-23 14:10:00,68.19,68.19,67.99,68.06,9613.0,61.5673,61.5673,61.3867,61.4499,9613.0
2018-03-23 14:20:00,68.08,68.08,67.9,67.95,9280.0,61.468,61.468,61.3055,61.3506,9280.0
2018-03-23 14:30:00,67.95,67.99,67.85,67.89,8318.0,61.3506,61.3867,61.2603,61.2964,8318.0
2018-03-23 14:40:00,67.91,68.0,67.68,67.68,15096.0,61.3145,61.3958,61.1068,61.1068,15096.0
2018-03-23 14:50:00,67.72,67.74,67.31,67.36,19160.0,61.143,61.161,60.7728,60.8179,19160.0
2018-03-23 15:00:00,67.38,67.45,67.1,67.12,19849.0,60.836,60.8992,60.5832,60.6012,19849.0
2018-03-23 15:10:00,67.13,67.45,67.12,67.34,19867.0,60.6103,60.8992,60.6012,60.7999,19867.0
2018-03-23 15:20:00,67.35,67.35,67.13,67.19,20106.0,60.8089,60.8089,60.6103,60.6644,20106.0
2018-03-23 15:30:00,67.2,67.21,67.0,67.06,39347.0,60.6735,60.6825,60.4929,60.5471,39347.0
2018-03-23 15:40:00,67.09,67.16,66.81,66.86,52095.0,60.5741,60.6373,60.3213,60.3665,52095.0
2018-03-23 15:50:00,66.86,66.86,66.62,66.69,149167.0,60.3665,60.3665,60.1498,60.213,149167.0
2018-03-26 09:30:00,67.26,67.65,67.0,67.62,51877.0,60.7276,61.0798,60.4929,61.0527,51877.0
2018-03-26 09:40:00,67.69,67.83,67.53,67.61,31364.0,61.1159,61.2423,60.9714,61.0436,31364.0
2018-03-26 09:50:00,67.63,67.69,67.51,67.52,72518.0,61.0617,61.1159,60.9534,60.9624,72518.0
2018-03-26 10:00:00,67.51,67.68,67.44,67.45,39343.0,60.9534,61.1068,60.8902,60.8992,39343.0
2018-03-26 10:10:00,67.45,67.45,67.31,67.37,24202.0,60.8992,60.8992,60.7728,60.827,24202.0
2018-03-26 10:20:00,67.39,67.39,67.13,67.14,29144.0,60.845,60.845,60.6103,60.6193,29144.0
2018-03-26 10:30:00,67.13,67.23,67.12,67.23,21007.0,60.6103,60.7005,60.6012,60.7005,21007.0
2018-03-26 10:40:00,67.22,67.25,66.97,67.01,18386.0,60.6915,60.7186,60.4658,60.5019,18386.0
2018-03-26 10:50:00,67.06,67.22,67.04,67.1,18418.0,60.5471,60.6915,60.529,60.5832,18418.0
2018-03-26 11:00:00,67.09,67.33,67.09,67.15,68113.0,60.5741,60.7908,60.5741,60.6283,68113.0
2018-03-26 11:10:00,67.15,67.15,66.86,66.86,26824.0,60.6283,60.6283,60.3665,60.3665,26824.0
2018-03-26 11:20:00,66.84,67.07,66.78,67.06,34796.0,60.3484,60.5561,60.2943,60.5471,34796.0
2018-03-26 11:30:00,67.03,67.2,66.94,67.14,10696.0,60.52,60.6735,60.4387,60.6193,10696.0
2018-03-26 11:40:00,67.17,67.22,67.15,67.15,16821.0,60.6464,60.6915,60.6283,60.6283,16821.0
2018-03-26 11:50:00,67.19,67.3,67.15,67.21,10985.0,60.6644,60.7638,60.6283,60.6825,10985.0
2018-03-26 12:00:00,67.24,67.32,67.17,67.32,18832.0,60.7096,60.7818,60.6464,60.7818,18832.0
2018-03-26 12:10:00,67.34,67.42,67.27,67.3,70123.0,60.7999,60.8721,60.7367,60.7638,70123.0
2018-03-26 12:20:00,67.31,67.44,67.3,67.37,26421.0,60.7728,60.8902,60.7638,60.827,26421.0
2018-03-26 12:30:00,67.37,67.45,67.31,67.32,30838.0,60.827,60.8992,60.7728,60.7818,30838.0
2018-03-26 12:40:00,67.3,67.35,67.17,67.17,12824.0,60.7638,60.8089,60.6464,60.6464,12824.0
2018-03-26 12:50:00,67.19,67.22,67.13,67.2,8563.0,60.6644,60.6915,60.6103,60.6735,8563.0
2018-03-26 13:00:00,67.19,67.35,67.19,67.25,35273.0,60.6644,60.8089,60.6644,60.7186,35273.0
2018-03-26 13:10:00,67.28,67.4,67.26,67.35,21468.0,60.7457,60.854,60.7276,60.8089,21468.0
2018-03-26 13:20:00,67.37,67.39,67.23,67.26,18037.0,60.827,60.845,60.7005,60.7276,18037.0
2018-03-26 13:30:00,67.28,67.35,67.19,67.34,20377.0,60.7457,60.8089,60.6644,60.7999,20377.0
2018-03-26 13:40:00,67.35,67.37,67.26,67.33,22684.0,60.8089,60.827,60.7276,60.7908,22684.0
2018-03-26 13:50:00,67.32,67.37,67.21,67.36,21763.0,60.7818,60.827,60.6825,60.8179,21763.0
2018-03-26 14:00:00,67.4,67.5,67.39,67.46,34502.0,60.854,60.9443,60.845,60.9082,34502.0
2018-03-26 14:10:00,67.46,67.59,67.42,67.56,107952.0,60.9082,61.0256,60.8721,60.9985,107952.0
2018-03-26 14:20:00,67.57,67.67,67.39,67.5,79281.0,61.0075,61.0978,60.845,60.9443,79281.0
2018-03-26 14:30:00,67.5,67.74,67.48,67.68,134577.0,60.9443,61.161,60.9263,61.1068,134577.0
2018-03-26 14:40:00,67.71,67.83,67.63,67.66,26167.0,61.1339,61.2423,61.0617,61.0888,26167.0
2018-03-26 14:50:00,67.69,67.98,67.68,67.89,23084.0,61.1159,61.3777,61.1068,61.2964,23084.0
2018-03-26 15:00:00,67.89,68.09,67.85,68.09,32912.0,61.2964,61.477,61.2603,61.477,32912.0
2018-03-26 15:10:00,68.1,68.24,68.05,68.21,32687.0,61.4861,61.6125,61.4409,61.5854,32687.0
2018-03-26 15:20:00,68.19,68.24,68.09,68.16,40905.0,61.5673,61.6125,61.477,61.5402,40905.0
2018-03-26 15:30:00,68.18,68.28,68.16,68.21,42045.0,61.5583,61.6486,61.5402,61.5854,42045.0
2018-03-26 15:40:00,68.2,68.28,68.14,68.27,66466.0,61.5763,61.6486,61.5222,61.6395,66466.0
2018-03-26 15:50:00,68.27,68.27,68.15,68.23,143949.0,61.6395,61.6395,61.5312,61.6034,143949.0
2018-03-27 09:30:00,68.4,68.54,68.2,68.2,17556.0,61.7569,61.8833,61.5763,61.5763,17556.0
2018-03-27 09:40:00,68.17,68.25,68.08,68.23,7664.0,61.5493,61.6215,61.468,61.6034,7664.0
2018-03-27 09:50:00,68.26,68.29,68.07,68.29,5071.0,61.6305,61.6576,61.459,61.6576,5071.0
2018-03-27 10:00:00,68.3,68.39,68.11,68.3,14014.0,61.6666,61.7479,61.4951,61.6666,14014.0
2018-03-27 10:10:00,68.24,68.24,67.99,68.08,13827.0,61.6125,61.6125,61.3867,61.468,13827.0
2018-03-27 10:20:00,68.07,68.18,67.99,68.15,8079.0,61.459,61.5583,61.3867,61.5312,8079.0
2018-03-27 10:30:00,68.11,68.11,67.94,68.08,9448.0,61.4951,61.4951,61.3416,61.468,9448.0
2018-03-27 10:40:00,68.08,68.33,68.08,68.32,10150.0,61.468,61.6937,61.468,61.6847,10150.0
2018-03-27 10:50:00,68.35,68.35,68.23,68.24,9187.0,61.7118,61.7118,61.6034,61.6125,9187.0
2018-03-27 11:00:00,68.2,68.23,68.11,68.21,10526.0,61.5763,61.6034,61.4951,61.5854,10526.0
2018-03-27 11:10:00,68.24,68.44,68.22,68.4,8156.0,61.6125,61.793,61.5944,61.7569,8156.0
2018-03-27 11:20:00,68.39,68.52,68.37,68.46,9369.0,61.7479,61.8653,61.7298,61.8111,9369.0
2018-03-27 11:30:00,68.47,68.61,68.47,68.55,9969.0,61.8201,61.9465,61.8201,61.8923,9969.0
2018-03-27 11:40:00,68.55,68.75,68.55,68.69,8948.0,61.8923,62.0729,61.8923,62.0188,8948.0
2018-03-27 11:50:00,68.69,68.69,68.59,68.64,4600.0,62.0188,62.0188,61.9285,61.9736,4600.0
2018-03-27 12:00:00,68.63,68.69,68.57,68.58,4210.0,61.9646,62.0188,61.9104,61.9194,4210.0
2018-03-27 12:10:00,68.6,68.67,68.57,68.63,4400.0,61.9375,62.0007,61.9104,61.9646,4400.0
2018-03-27 12:20:00,68.63,68.66,68.55,68.57,4000.0,61.9646,61.9917,61.8923,61.9104,4000.0
2018-03-27 12:30:00,68.56,68.58,68.47,68.5,3280.0,61.9014,61.9194,61.8201,61.8472,3280.0
2018-03-27 12:40:00,68.52,68.63,68.5,68.59,4346.0,61.8653,61.9646,61.8472,61.9285,4346.0
2018-03-27 12:50:00,68.59,68.64,68.52,68.6,8000.0,61.9285,61.9736,61.8653,61.9375,8000.0
2018-03-27 13:00:00,68.65,68.71,68.63,68.69,12741.0,61.9826,62.0368,61.9646,62.0188,12741.0
2018-03-27 13:10:00,68.68,68.76,68.63,68.7,5111.0,62.0097,62.082,61.9646,62.0278,5111.0
2018-03-27 13:20:00,68.67,68.68,68.57,68.57,6205.0,62.0007,62.0097,61.9104,61.9104,6205.0
2018-03-27 13:30:00,68.59,68.65,68.5,68.5,6295.0,61.9285,61.9826,61.8472,61.8472,6295.0
2018-03-27 13:40:00,68.5,68.56,68.41,68.42,5297.0,61.8472,61.9014,61.7659,61.775,5297.0
2018-03-27 13:50:00,68.36,68.41,68.25,68.38,5578.0,61.7208,61.7659,61.6215,61.7389,5578.0
2018-03-27 14:00:00,68.38,68.41,68.26,68.32,8810.0,61.7389,61.7659,61.6305,61.6847,8810.0
2018-03-27 14:10:00,68.3,68.55,68.3,68.55,11127.0,61.6666,61.8923,61.6666,61.8923,11127.0
2018-03-27 14:20:00,68.52,68.54,68.21,68.22,14494.0,61.8653,61.8833,61.5854,61.5944,14494.0
2018-03-27 14:30:00,68.22,68.39,68.21,68.38,13011.0,61.5944,61.7479,61.5854,61.7389,13011.0
2018-03-27 14:40:00,68.39,68.48,68.17,68.17,13707.0,61.7479,61.8291,61.5493,61.5493,13707.0
2018-03-27 14:50:00,68.21,68.24,68.08,68.09,15001.0,61.5854,61.6125,61.468,61.477,15001.0
2018-03-27 15:00:00,68.1,68.12,67.67,67.84,35504.0,61.4861,61.5041,61.0978,61.2513,35504.0
2018-03-27 15:10:00,67.88,68.04,67.81,67.97,21266.0,61.2874,61.4319,61.2242,61.3687,21266.0
2018-03-27 15:20:00,67.96,67.96,67.64,67.67,13785.0,61.3597,61.3597,61.0707,61.0978,13785.0
2018-03-27 15:30:00,67.67,67.69,67.26,67.56,28831.0,61.0978,61.1159,60.7276,60.9985,28831.0
2018-03-27 15:40:00,67.55,67.58,67.12,67.24,37500.0,60.9895,61.0166,60.6012,60.7096,37500.0
2018-03-27 15:50:00,67.2,67.57,67.2,67.52,86214.0,60.6735,61.0075,60.6735,60.9624,86214.0
2018-03-28 09:30:00,67.77,68.09,67.74,67.74,21083.0,61.1881,61.477,61.161,61.161,21083.0
2018-03-28 09:40:00,67.71,68.06,67.66,68.06,18025.0,61.1339,61.4499,61.0888,61.4499,18025.0
2018-03-28 09:50:00,68.0,68.14,67.91,68.0,16757.0,61.3958,61.5222,61.3145,61.3958,16757.0
2018-03-28 10:00:00,68.01,68.2,67.84,67.91,21229.0,61.4048,61.5763,61.2513,61.3145,21229.0
2018-03-28 10:10:00,67.91,67.91,67.75,67.86,12128.0,61.3145,61.3145,61.17,61.2694,12128.0
2018-03-28 10:20:00,67.84,67.87,67.64,67.65,10457.0,61.2513,61.2784,61.0707,61.0798,10457.0
2018-03-28 10:30:00,67.74,67.8,67.62,67.63,10195.0,61.161,61.2152,61.0527,61.0617,10195.0
2018-03-28 10:40:00,67.63,67.63,67.34,67.42,7688.0,61.0617,61.0617,60.7999,60.8721,7688.0
2018-03-28 10:50:00,67.39,67.66,67.27,67.62,9469.0,60.845,61.0888,60.7367,61.0527,9469.0
2018-03-28 11:00:00,67.64,67.99,67.64,67.96,10724.0,61.0707,61.3867,61.0707,61.3597,10724.0
2018-03-28 11:10:00,67.96,67.97,67.74,67.88,12869.0,61.3597,61.3687,61.161,61.2874,12869.0
2018-03-28 11:20:00,67.86,67.88,67.79,67.84,11558.0,61.2694,61.2874,61.2062,61.2513,11558.0
2018-03-28 11:30:00,67.82,68.06,67.7,68.01,10258.0,61.2332,61.4499,61.1249,61.4048,10258.0
2018-03-28 11:40:00,68.01,68.12,67.93,67.99,7293.0,61.4048,61.5041,61.3326,61.3867,7293.0
2018-03-28 11:50:00,68.0,68.19,67.95,68.04,9675.0,61.3958,61.5673,61.3506,61.4319,9675.0
2018-03-28 12:00:00,68.07,68.2,68.03,68.15,10100.0,61.459,61.5763,61.4229,61.5312,10100.0
2018-03-28 12:10:00,68.19,68.52,68.19,68.51,9423.0,61.5673,61.8653,61.5673,61.8562,9423.0
2018-03-28 12:20:00,68.57,68.57,68.3,68.3,6425.0,61.9104,61.9104,61.6666,61.6666,6425.0
2018-03-28 12:30:00,68.31,68.31,68.09,68.17,6179.0,61.6757,61.6757,61.477,61.5493,6179.0
2018-03-28 12:40:00,68.23,68.38,68.19,68.23,12664.0,61.6034,61.7389,61.5673,61.6034,12664.0
2018-03-28 12:50:00,68.22,68.28,68.03,68.03,7818.0,61.5944,61.6486,61.4229,61.4229,7818.0
2018-03-28 13:00:00,67.99,68.08,67.94,68.05,16895.0,61.3867,61.468,61.3416,61.4409,16895.0
2018-03-28 13:10:00,68.05,68.06,67.93,67.95,10354.0,61.4409,61.4499,61.3326,61.3506,10354.0
2018-03-28 13:20:00,67.97,68.27,67.96,68.27,7689.0,61.3687,61.6395,61.3597,61.6395,7689.0
2018-03-28 13:30:00,68.31,68.34,68.14,68.31,9940.0,61.6757,61.7027,61.5222,61.6757,9940.0
2018-03-28 13:40:00,68.31,68.51,68.24,68.49,10659.0,61.6757,61.8562,61.6125,61.8382,10659.0
2018-03-28 13:50:00,68.47,68.47,68.34,68.43,18422.0,61.8201,61.8201,61.7027,61.784,18422.0
2018-03-28 14:00:00,68.49,68.5,68.27,68.3,10588.0,61.8382,61.8472,61.6395,61.6666,10588.0
2018-03-28 14:10:00,68.31,68.47,68.23,68.47,8300.0,61.6757,61.8201,61.6034,61.8201,8300.0
2018-03-28 14:20:00,68.48,68.57,68.39,68.4,9149.0,61.8291,61.9104,61.7479,61.7569,9149.0
2018-03-28 14:30:00,68.39,68.55,68.34,68.53,13945.0,61.7479,61.8923,61.7027,61.8743,13945.0
2018-03-28 14:40:00,68.57,68.64,68.37,68.45,12357.0,61.9104,61.9736,61.7298,61.8021,12357.0
2018-03-28 14:50:00,68.43,68.49,68.31,68.33,15090.0,61.784,61.8382,61.6757,61.6937,15090.0
2018-03-28 15:00:00,68.33,68.38,68.04,68.04,20139.0,61.6937,61.7389,61.4319,61.4319,20139.0
2018-03-28 15:10:00,68.06,68.36,68.06,68.25,18810.0,61.4499,61.7208,61.4499,61.6215,18810.0
2018-03-28 15:20:00,68.27,68.36,68.16,68.3,31204.0,61.6395,61.7208,61.5402,61.6666,31204.0
2018-03-28 15:30:00,68.29,68.5,68.19,68.45,42201.0,61.6576,61.8472,61.5673,61.8021,42201.0
2018-03-28 15:40:00,68.43,68.47,68.21,68.3,50777.0,61.784,61.8201,61.5854,61.6666,50777.0
2018-03-28 15:50:00,68.3,68.33,68.14,68.19,116926.0,61.6666,61.6937,61.5222,61.5673,116926.0
2018-03-29 09:30:00,68.64,68.98,68.25,68.7,18463.0,61.9736,62.2806,61.6215,62.0278,18463.0
2018-03-29 09:40:00,68.67,68.67,68.2,68.33,16758.0,62.0007,62.0007,61.5763,61.6937,16758.0
2018-03-29 09:50:00,68.34,68.34,68.16,68.23,12004.0,61.7027,61.7027,61.5402,61.6034,12004.0
2018-03-29 10:00:00,68.22,68.25,68.1,68.11,9900.0,61.5944,61.6215,61.4861,61.4951,9900.0
2018-03-29 10:10:00,68.15,68.27,68.03,68.06,10214.0,61.5312,61.6395,61.4229,61.4499,10214.0
2018-03-29 10:20:00,68.09,68.25,68.08,68.25,9978.0,61.477,61.6215,61.468,61.6215,9978.0
2018-03-29 10:30:00,68.25,68.27,68.15,68.15,14269.0,61.6215,61.6395,61.5312,61.5312,14269.0
2018-03-29 10:40:00,68.15,68.35,68.1,68.34,12214.0,61.5312,61.7118,61.4861,61.7027,12214.0
2018-03-29 10:50:00,68.31,68.41,68.28,68.4,12555.0,61.6757,61.7659,61.6486,61.7569,12555.0
2018-03-29 11:00:00,68.41,68.65,68.4,68.64,21313.0,61.7659,61.9826,61.7569,61.9736,21313.0
2018-03-29 11:10:00,68.65,68.65,68.54,68.55,5356.0,61.9826,61.9826,61.8833,61.8923,5356.0
2018-03-29 11:20:00,68.51,68.53,68.28,68.39,35930.0,61.8562,61.8743,61.6486,61.7479,35930.0
2018-03-29 11:30:00,68.41,68.41,68.25,68.32,14012.0,61.7659,61.7659,61.6215,61.6847,14012.0
2018-03-29 11:40:00,68.33,68.45,68.31,68.45,19861.0,61.6937,61.8021,61.6757,61.8021,19861.0
2018-03-29 11:50:00,68.46,68.52,68.4,68.5,8140.0,61.8111,61.8653,61.7569,61.8472,8140.0
2018-03-29 12:00:00,68.51,68.52,68.22,68.27,11452.0,61.8562,61.8653,61.5944,61.6395,11452.0
2018-03-29 12:10:00,68.23,68.38,68.23,68.37,5866.0,61.6034,61.7389,61.6034,61.7298,5866.0
2018-03-29 12:20:00,68.38,68.47,68.37,68.46,9644.0,61.7389,61.8201,61.7298,61.8111,9644.0
2018-03-29 12:30:00,68.45,68.52,68.45,68.46,10866.0,61.8021,61.8653,61.8021,61.8111,10866.0
2018-03-29 12:40:00,68.48,68.51,68.44,68.47,5570.0,61.8291,61.8562,61.793,61.8201,5570.0
2018-03-29 12:50:00,68.47,68.6,68.47,68.48,8231.0,61.8201,61.9375,61.8201,61.8291,8231.0
2018-03-29 13:00:00,68.47,68.51,68.35,68.39,7078.0,61.8201,61.8562,61.7118,61.7479,7078.0
2018-03-29 13:10:00,68.37,68.51,68.35,68.51,6431.0,61.7298,61.8562,61.7118,61.8562,6431.0
2018-03-29 13:20:00,68.48,68.6,68.48,68.56,10846.0,61.8291,61.9375,61.8291,61.9014,10846.0
2018-03-29 13:30:00,68.56,68.67,68.55,68.63,8608.0,61.9014,62.0007,61.8923,61.9646,8608.0
2018-03-29 13:40:00,68.64,68.77,68.64,68.77,7432.0,61.9736,62.091,61.9736,62.091,7432.0
2018-03-29 13:50:00,68.78,68.86,68.74,68.75,10283.0,62.1,62.1722,62.0639,62.0729,10283.0
2018-03-29 14:00:00,68.74,68.78,68.65,68.77,8084.0,62.0639,62.1,61.9826,62.091,8084.0
2018-03-29 14:10:00,68.77,68.9,68.76,68.83,10400.0,62.091,62.2084,62.082,62.1452,10400.0
2018-03-29 14:20:00,68.85,68.86,68.68,68.8,11016.0,62.1632,62.1722,62.0097,62.1181,11016.0
2018-03-29 14:30:00,68.82,68.88,68.76,68.76,9396.0,62.1361,62.1903,62.082,62.082,9396.0
2018-03-29 14:40:00,68.77,68.97,68.77,68.94,13804.0,62.091,62.2716,62.091,62.2445,13804.0
2018-03-29 14:50:00,68.93,69.0,68.87,68.88,18882.0,62.2354,62.2986,62.1813,62.1903,18882.0
2018-03-29 15:00:00,68.88,69.04,68.75,69.02,28224.0,62.1903,62.3348,62.0729,62.3167,28224.0
2018-03-29 15:10:00,69.03,69.12,68.92,68.92,18890.0,62.3257,62.407,62.2264,62.2264,18890.0
2018-03-29 15:20:00,68.92,68.94,68.77,68.82,19259.0,62.2264,62.2445,62.091,62.1361,19259.0
2018-03-29 15:30:00,68.83,68.83,68.61,68.78,34183.0,62.1452,62.1452,61.9465,62.1,34183.0
2018-03-29 15:40:00,68.79,68.95,68.7,68.93,49265.0,62.109,62.2535,62.0278,62.2354,49265.0
2018-03-29 15:50:00,68.94,68.94,68.62,68.69,149622.0,62.2445,62.2445,61.9556,62.0188,149622.0
2018-04-02 09:30:00,68.65,68.75,68.11,68.12,17530.0,61.9826,62.0729,61.4951,61.5041,17530.0
2018-04-02 09:40:00,68.12,68.42,68.07,68.23,6806.0,61.5041,61.775,61.459,61.6034,6806.0
2018-04-02 09:50:00,68.22,68.29,68.17,68.24,9033.0,61.5944,61.6576,61.5493,61.6125,9033.0
2018-04-02 10:00:00,68.26,68.32,68.08,68.18,16910.0,61.6305,61.6847,61.468,61.5583,16910.0
2018-04-02 10:10:00,68.16,68.19,67.99,67.99,13407.0,61.5402,61.5673,61.3867,61.3867,13407.0
2018-04-02 10:20:00,68.0,68.0,67.72,67.72,11979.0,61.3958,61.3958,61.143,61.143,11979.0
2018-04-02 10:30:00,67.77,67.78,67.49,67.57,9341.0,61.1881,61.1971,60.9353,61.0075,9341.0
2018-04-02 10:40:00,67.59,67.66,67.5,67.57,11820.0,61.0256,61.0888,60.9443,61.0075,11820.0
2018-04-02 10:50:00,67.56,67.62,67.48,67.54,16386.0,60.9985,61.0527,60.9263,60.9804,16386.0
2018-04-02 11:00:00,67.51,67.51,67.25,67.3,12950.0,60.9534,60.9534,60.7186,60.7638,12950.0
2018-04-02 11:10:00,67.32,67.4,67.22,67.4,17196.0,60.7818,60.854,60.6915,60.854,17196.0
2018-04-02 11:20:00,67.37,67.43,67.27,67.42,16753.0,60.827,60.8811,60.7367,60.8721,16753.0
2018-04-02 11:30:00,67.4,67.44,67.0,67.03,13267.0,60.854,60.8902,60.4929,60.52,13267.0
2018-04-02 11:40:00,67.03,67.23,66.88,67.17,11298.0,60.52,60.7005,60.3845,60.6464,11298.0
2018-04-02 11:50:00,67.17,67.21,67.0,67.01,13985.0,60.6464,60.6825,60.4929,60.5019,13985.0
2018-04-02 12:00:00,67.0,67.04,66.67,66.77,14980.0,60.4929,60.529,60.1949,60.2852,14980.0
2018-04-02 12:10:00,66.77,66.8,66.62,66.78,11276.0,60.2852,60.3123,60.1498,60.2943,11276.0
2018-04-02 12:20:00,66.79,66.86,66.76,66.82,7750.0,60.3033,60.3665,60.2762,60.3304,7750.0
2018-04-02 12:30:00,66.85,66.98,66.85,66.87,9115.0,60.3575,60.4748,60.3575,60.3755,9115.0
2018-04-02 12:40:00,66.86,66.99,66.78,66.93,7650.0,60.3665,60.4839,60.2943,60.4297,7650.0
2018-04-02 12:50:00,66.91,66.92,66.77,66.8,10213.0,60.4116,60.4207,60.2852,60.3123,10213.0
2018-04-02 13:00:00,66.82,66.86,66.59,66.59,15498.0,60.3304,60.3665,60.1227,60.1227,15498.0
2018-04-02 13:10:00,66.59,66.75,66.59,66.6,8084.0,60.1227,60.2672,60.1227,60.1317,8084.0
2018-04-02 13:20:00,66.62,66.63,66.4,66.41,11188.0,60.1498,60.1588,59.9512,59.9602,11188.0
2018-04-02 13:30:00,66.44,66.67,66.43,66.6,14831.0,59.9873,60.1949,59.9782,60.1317,14831.0
2018-04-02 13:40:00,66.59,66.59,66.35,66.38,18154.0,60.1227,60.1227,59.906,59.9331,18154.0
2018-04-02 13:50:00,66.38,66.46,66.33,66.33,21739.0,59.9331,60.0053,59.888,59.888,21739.0
2018-04-02 14:00:00,66.3,66.32,66.12,66.29,19032.0,59.8609,59.8789,59.6984,59.8518,19032.0
2018-04-02 14:10:00,66.3,66.42,66.24,66.38,17182.0,59.8609,59.9692,59.8067,59.9331,17182.0
2018-04-02 14:20:00,66.39,66.57,66.31,66.32,51381.0,59.9421,60.1046,59.8699,59.8789,51381.0
2018-04-02 14:30:00,66.32,66.4,66.08,66.16,63570.0,59.8789,59.9512,59.6622,59.7345,63570.0
2018-04-02 14:40:00,66.16,66.25,66.07,66.25,45244.0,59.7345,59.8157,59.6532,59.8157,45244.0
2018-04-02 14:50:00,66.24,66.44,66.24,66.34,16292.0,59.8067,59.9873,59.8067,59.897,16292.0
2018-04-02 15:00:00,66.34,66.41,66.25,66.29,23107.0,59.897,59.9602,59.8157,59.8518,23107.0
2018-04-02 15:10:00,66.32,66.54,66.29,66.54,33092.0,59.8789,60.0776,59.8518,60.0776,33092.0
2018-04-02 15:20:00,66.55,66.59,66.38,66.42,31569.0,60.0866,60.1227,59.9331,59.9692,31569.0
2018-04-02 15:30:00,66.43,66.7,66.43,66.63,70244.0,59.9782,60.222,59.9782,60.1588,70244.0
2018-04-02 15:40:00,66.63,67.06,66.6,66.92,101398.0,60.1588,60.5471,60.1317,60.4207,101398.0
2018-04-02 15:50:00,66.93,67.19,66.93,67.1,123673.0,60.4297,60.6644,60.4297,60.5832,123673.0
2018-04-03 09:30:00,67.22,67.54,67.01,67.46,24797.0,60.6915,60.9804,60.5019,60.9082,24797.0
2018-04-03 09:40:00,67.46,67.77,67.36,67.66,8552.0,60.9082,61.1881,60.8179,61.0888,8552.0
2018-04-03 09:50:00,67.66,67.66,67.43,67.63,8234.0,61.0888,61.0888,60.8811,61.0617,8234.0
2018-04-03 10:00:00,67.58,67.65,67.44,67.52,22536.0,61.0166,61.0798,60.8902,60.9624,22536.0
2018-04-03 10:10:00,67.51,67.61,67.46,67.47,15157.0,60.9534,61.0436,60.9082,60.9172,15157.0
2018-04-03 10:20:00,67.51,67.55,67.4,67.54,15940.0,60.9534,60.9895,60.854,60.9804,15940.0
2018-04-03 10:30:00,67.53,67.59,67.46,67.5,11205.0,60.9714,61.0256,60.9082,60.9443,11205.0
2018-04-03 10:40:00,67.51,67.84,67.51,67.84,10003.0,60.9534,61.2513,60.9534,61.2513,10003.0
2018-04-03 10:50:00,67.83,67.84,67.72,67.81,13164.0,61.2423,61.2513,61.143,61.2242,13164.0
2018-04-03 11:00:00,67.8,67.88,67.73,67.79,14948.0,61.2152,61.2874,61.152,61.2062,14948.0
2018-04-03 11:10:00,67.76,67.77,67.47,67.49,10791.0,61.1791,61.1881,60.9172,60.9353,10791.0
2018-04-03 11:20:00,67.47,67.57,67.43,67.51,9335.0,60.9172,61.0075,60.8811,60.9534,9335.0
2018-04-03 11:30:00,67.45,67.46,67.13,67.16,10279.0,60.8992,60.9082,60.6103,60.6373,10279.0
2018-04-03 11:40:00,67.16,67.45,67.12,67.28,23970.0,60.6373,60.8992,60.6012,60.7457,23970.0
2018-04-03 11:50:00,67.18,67.26,67.14,67.21,8979.0,60.6554,60.7276,60.6193,60.6825,8979.0
2018-04-03 12:00:00,67.22,67.37,67.22,67.28,14637.0,60.6915,60.827,60.6915,60.7457,14637.0
2018-04-03 12:10:00,67.28,67.31,67.17,67.19,19098.0,60.7457,60.7728,60.6464,60.6644,19098.0
2018-04-03 12:20:00,67.2,67.22,67.06,67.12,15254.0,60.6735,60.6915,60.5471,60.6012,15254.0
2018-04-03 12:30:00,67.13,67.24,67.11,67.21,11964.0,60.6103,60.7096,60.5922,60.6825,11964.0
2018-04-03 12:40:00,67.22,67.33,67.17,67.19,11200.0,60.6915,60.7908,60.6464,60.6644,11200.0
2018-04-03 12:50:00,67.2,67.28,67.14,67.28,30144.0,60.6735,60.7457,60.6193,60.7457,30144.0
2018-04-03 13:00:00,67.27,67.28,67.2,67.27,26075.0,60.7367,60.7457,60.6735,60.7367,26075.0
2018-04-03 13:10:00,67.28,67.35,67.24,67.34,23183.0,60.7457,60.8089,60.7096,60.7999,23183.0
2018-04-03 13:20:00,67.34,67.52,67.34,67.39,19608.0,60.7999,60.9624,60.7999,60.845,19608.0
2018-04-03 13:30:00,67.41,67.44,67.23,67.23,6277.0,60.8631,60.8902,60.7005,60.7005,6277.0
2018-04-03 13:40:00,67.23,67.35,67.21,67.3,16055.0,60.7005,60.8089,60.6825,60.7638,16055.0
2018-04-03 13:50:00,67.3,67.41,67.28,67.39,14959.0,60.7638,60.8631,60.7457,60.845,14959.0
2018-04-03 14:00:00,67.39,67.4,67.19,67.22,19062.0,60.845,60.854,60.6644,60.6915,19062.0
2018-04-03 14:10:00,67.21,67.24,67.11,67.19,11750.0,60.6825,60.7096,60.5922,60.6644,11750.0
2018-04-03 14:20:00,67.19,67.28,67.17,67.23,15902.0,60.6644,60.7457,60.6464,60.7005,15902.0
2018-04-03 14:30:00,67.22,67.22,66.99,67.05,22958.0,60.6915,60.6915,60.4839,60.538,22958.0
2018-04-03 14:40:00,67.06,67.35,66.99,67.32,37307.0,60.5471,60.8089,60.4839,60.7818,37307.0
2018-04-03 14:50:00,67.31,67.52,67.28,67.43,11048.0,60.7728,60.9624,60.7457,60.8811,11048.0
2018-04-03 15:00:00,67.42,67.91,67.39,67.9,19959.0,60.8721,61.3145,60.845,61.3055,19959.0
2018-04-03 15:10:00,67.91,67.95,67.69,67.85,18065.0,61.3145,61.3506,61.1159,61.2603,18065.0
2018-04-03 15:20:00,67.85,68.03,67.76,67.98,26801.0,61.2603,61.4229,61.1791,61.3777,26801.0
2018-04-03 15:30:00,67.98,67.98,67.62,67.7,38158.0,61.3777,61.3777,61.0527,61.1249,38158.0
2018-04-03 15:40:00,67.73,67.89,67.66,67.71,72241.0,61.152,61.2964,61.0888,61.1339,72241.0
2018-04-03 15:50:00,67.71,67.87,67.67,67.85,107788.0,61.1339,61.2784,61.0978,61.2603,107788.0
2018-04-04 09:30:00,66.99,67.27,66.88,67.02,28848.0,60.4839,60.7367,60.3845,60.5109,28848.0
2018-04-04 09:40:00,67.01,67.18,66.81,66.89,9925.0,60.5019,60.6554,60.3213,60.3936,9925.0
2018-04-04 09:50:00,66.87,67.12,66.85,67.1,9834.0,60.3755,60.6012,60.3575,60.5832,9834.0
2018-04-04 10:00:00,67.08,67.34,67.03,67.3,13158.0,60.5651,60.7999,60.52,60.7638,13158.0
2018-04-04 10:10:00,67.27,67.46,67.26,67.33,18566.0,60.7367,60.9082,60.7276,60.7908,18566.0
2018-04-04 10:20:00,67.32,67.45,67.24,67.31,29038.0,60.7818,60.8992,60.7096,60.7728,29038.0
2018-04-04 10:30:00,67.3,67.39,67.13,67.36,24616.0,60.7638,60.845,60.6103,60.8179,24616.0
2018-04-04 10:40:00,67.36,67.47,67.28,67.47,14353.0,60.8179,60.9172,60.7457,60.9172,14353.0
2018-04-04 10:50:00,67.47,67.53,67.3,67.35,15623.0,60.9172,60.9714,60.7638,60.8089,15623.0
2018-04-04 11:00:00,67.33,67.33,67.08,67.1,20328.0,60.7908,60.7908,60.5651,60.5832,20328.0
2018-04-04 11:10:00,67.11,67.36,67.11,67.36,14587.0,60.5922,60.8179,60.5922,60.8179,14587.0
2018-04-04 11:20:00,67.37,67.54,67.36,67.44,7858.0,60.827,60.9804,60.8179,60.8902,7858.0
2018-04-04 11:30:00,67.42,67.56,67.28,67.37,17017.0,60.8721,60.9985,60.7457,60.827,17017.0
2018-04-04 11:40:00,67.35,67.46,67.29,67.42,14925.0,60.8089,60.9082,60.7547,60.8721,14925.0
2018-04-04 11:50:00,67.41,67.43,67.31,67.42,11797.0,60.8631,60.8811,60.7728,60.8721,11797.0
2018-04-04 12:00:00,67.42,67.49,67.32,67.49,14943.0,60.8721,60.9353,60.7818,60.9353,14943.0
2018-04-04 12:10:00,67.5,67.67,67.5,67.52,23671.0,60.9443,61.0978,60.9443,60.9624,23671.0
2018-04-04 12:20:00,67.52,67.6,67.47,67.51,15200.0,60.9624,61.0346,60.9172,60.9534,15200.0
2018-04-04 12:30:00,67.52,67.59,67.44,67.5,13636.0,60.9624,61.0256,60.8902,60.9443,13636.0
2018-04-04 12:40:00,67.52,67.6,67.46,67.54,12030.0,60.9624,61.0346,60.9082,60.9804,12030.0
2018-04-04 12:50:00,67.55,67.63,67.5,67.61,10405.0,60.9895,61.0617,60.9443,61.0436,10405.0
2018-04-04 13:00:00,67.61,67.63,67.52,67.54,10900.0,61.0436,61.0617,60.9624,60.9804,10900.0
2018-04-04 13:10:00,67.55,67.55,67.46,67.46,9446.0,60.9895,60.9895,60.9082,60.9082,9446.0
2018-04-04 13:20:00,67.46,67.54,67.41,67.46,12056.0,60.9082,60.9804,60.8631,60.9082,12056.0
2018-04-04 13:30:00,67.45,67.49,67.39,67.48,8153.0,60.8992,60.9353,60.845,60.9263,8153.0
2018-04-04 13:40:00,67.48,67.56,67.47,67.48,13222.0,60.9263,60.9985,60.9172,60.9263,13222.0
2018-04-04 13:50:00,67.48,67.64,67.48,67.62,16731.0,60.9263,61.0707,60.9263,61.0527,16731.0
2018-04-04 14:00:00,67.63,67.76,67.63,67.76,14391.0,61.0617,61.1791,61.0617,61.1791,14391.0
2018-04-04 14:10:00,67.78,67.88,67.74,67.87,21611.0,61.1971,61.2874,61.161,61.2784,21611.0
2018-04-04 14:20:00,67.87,68.05,67.86,68.05,10628.0,61.2784,61.4409,61.2694,61.4409,10628.0
2018-04-04 14:30:00,68.04,68.09,67.94,67.96,15361.0,61.4319,61.477,61.3416,61.3597,15361.0
2018-04-04 14:40:00,67.95,68.24,67.94,68.21,16420.0,61.3506,61.6125,61.3416,61.5854,16420.0
2018-04-04 14:50:00,68.23,68.3,68.14,68.24,15498.0,61.6034,61.6666,61.5222,61.6125,15498.0
2018-04-04 15:00:00,68.24,68.37,68.22,68.29,21970.0,61.6125,61.7298,61.5944,61.6576,21970.0
2018-04-04 15:10:00,68.29,68.29,68.12,68.14,23492.0,61.6576,61.6576,61.5041,61.5222,23492.0
2018-04-04 15:20:00,68.15,68.33,68.15,68.3,27719.0,61.5312,61.6937,61.5312,61.6666,27719.0
2018-04-04 15:30:00,68.3,68.37,68.24,68.36,32663.0,61.6666,61.7298,61.6125,61.7208,32663.0
2018-04-04 15:40:00,68.36,68.45,68.26,68.42,60352.0,61.7208,61.8021,61.6305,61.775,60352.0
2018-04-04 15:50:00,68.43,68.52,68.38,68.39,91259.0,61.784,61.8653,61.7389,61.7479,91259.0
2018-04-05 09:30:00,68.64,68.75,68.2,68.3,18697.0,61.9736,62.0729,61.5763,61.6666,18697.0
2018-04-05 09:40:00,68.25,68.49,68.25,68.31,3962.0,61.6215,61.8382,61.6215,61.6757,3962.0
2018-04-05 09:50:00,68.32,68.62,68.32,68.61,4249.0,61.6847,61.9556,61.6847,61.9465,4249.0
2018-04-05 10:00:00,68.62,68.66,68.45,68.5,19243.0,61.9556,61.9917,61.8021,61.8472,19243.0
2018-04-05 10:10:00,68.53,68.68,68.5,68.5,7772.0,61.8743,62.0097,61.8472,61.8472,7772.0
2018-04-05 10:20:00,68.55,68.58,68.31,68.46,17587.0,61.8923,61.9194,61.6757,61.8111,17587.0
2018-04-05 10:30:00,68.49,68.56,68.38,68.38,7945.0,61.8382,61.9014,61.7389,61.7389,7945.0
2018-04-05 10:40:00,68.36,68.38,68.21,68.23,7305.0,61.7208,61.7389,61.5854,61.6034,7305.0
2018-04-05 10:50:00,68.25,68.32,68.18,68.19,9234.0,61.6215,61.6847,61.5583,61.5673,9234.0
2018-04-05 11:00:00,68.22,68.47,68.18,68.44,6933.0,61.5944,61.8201,61.5583,61.793,6933.0
2018-04-05 11:10:00,68.47,68.56,68.43,68.53,11862.0,61.8201,61.9014,61.784,61.8743,11862.0
2018-04-05 11:20:00,68.55,68.64,68.53,68.6,20072.0,61.8923,61.9736,61.8743,61.9375,20072.0
2018-04-05 11:30:00,68.6,68.71,68.57,68.62,7542.0,61.9375,62.0368,61.9104,61.9556,7542.0
2018-04-05 11:40:00,68.63,68.69,68.59,68.61,8234.0,61.9646,62.0188,61.9285,61.9465,8234.0
2018-04-05 11:50:00,68.62,68.74,68.61,68.7,21972.0,61.9556,62.0639,61.9465,62.0278,21972.0
2018-04-05 12:00:00,68.7,68.71,68.65,68.65,7166.0,62.0278,62.0368,61.9826,61.9826,7166.0
2018-04-05 12:10:00,68.65,68.65,68.45,68.47,6299.0,61.9826,61.9826,61.8021,61.8201,6299.0
2018-04-05 12:20:00,68.51,68.56,68.49,68.56,8650.0,61.8562,61.9014,61.8382,61.9014,8650.0
2018-04-05 12:30:00,68.57,68.57,68.41,68.51,6050.0,61.9104,61.9104,61.7659,61.8562,6050.0
2018-04-05 12:40:00,68.53,68.53,68.38,68.42,8222.0,61.8743,61.8743,61.7389,61.775,8222.0
2018-04-05 12:50:00,68.43,68.48,68.39,68.46,4535.0,61.784,61.8291,61.7479,61.8111,4535.0
2018-04-05 13:00:00,68.5,68.59,68.49,68.58,7185.0,61.8472,61.9285,61.8382,61.9194,7185.0
2018-04-05 13:10:00,68.58,68.58,68.48,68.5,3842.0,61.9194,61.9194,61.8291,61.8472,3842.0
2018-04-05 13:20:00,68.48,68.5,68.35,68.45,6650.0,61.8291,61.8472,61.7118,61.8021,6650.0
2018-04-05 13:30:00,68.44,68.52,68.42,68.42,8872.0,61.793,61.8653,61.775,61.775,8872.0
2018-04-05 13:40:00,68.4,68.41,68.26,68.4,8025.0,61.7569,61.7659,61.6305,61.7569,8025.0
2018-04-05 13:50:00,68.4,68.49,68.38,68.39,7387.0,61.7569,61.8382,61.7389,61.7479,7387.0
2018-04-05 14:00:00,68.4,68.51,68.39,68.4,9050.0,61.7569,61.8562,61.7479,61.7569,9050.0
2018-04-05 14:10:00,68.4,68.55,68.4,68.55,7143.0,61.7569,61.8923,61.7569,61.8923,7143.0
2018-04-05 14:20:00,68.56,68.56,68.38,68.41,10804.0,61.9014,61.9014,61.7389,61.7659,10804.0
2018-04-05 14:30:00,68.42,68.63,68.42,68.59,10441.0,61.775,61.9646,61.775,61.9285,10441.0
2018-04-05 14:40:00,68.59,68.71,68.53,68.66,10444.0,61.9285,62.0368,61.8743,61.9917,10444.0
2018-04-05 14:50:00,68.65,68.74,68.65,68.73,10265.0,61.9826,62.0639,61.9826,62.0549,10265.0
2018-04-05 15:00:00,68.73,68.78,68.61,68.78,16039.0,62.0549,62.1,61.9465,62.1,16039.0
2018-04-05 15:10:00,68.78,68.83,68.7,68.71,14950.0,62.1,62.1452,62.0278,62.0368,14950.0
2018-04-05 15:20:00,68.72,68.74,68.64,68.65,12494.0,62.0458,62.0639,61.9736,61.9826,12494.0
2018-04-05 15:30:00,68.64,68.64,68.39,68.4,20346.0,61.9736,61.9736,61.7479,61.7569,20346.0
2018-04-05 15:40:00,68.4,68.55,68.4,68.53,25720.0,61.7569,61.8923,61.7569,61.8743,25720.0
2018-04-05 15:50:00,68.54,68.62,68.43,68.44,56754.0,61.8833,61.9556,61.784,61.793,56754.0
2018-04-06 09:30:00,67.89,68.07,67.83,68.0,6218.0,61.2964,61.459,61.2423,61.3958,6218.0
2018-04-06 09:40:00,68.01,68.05,67.86,67.9,4400.0,61.4048,61.4409,61.2694,61.3055,4400.0
2018-04-06 09:50:00,67.94,68.16,67.94,68.03,6753.0,61.3416,61.5402,61.3416,61.4229,6753.0
2018-04-06 10:00:00,68.03,68.05,67.94,68.02,2918.0,61.4229,61.4409,61.3416,61.4138,2918.0
2018-04-06 10:10:00,67.98,68.16,67.96,68.16,2603.0,61.3777,61.5402,61.3597,61.5402,2603.0
2018-04-06 10:20:00,68.17,68.29,68.17,68.19,6061.0,61.5493,61.6576,61.5493,61.5673,6061.0
2018-04-06 10:30:00,68.13,68.13,67.96,68.02,5611.0,61.5131,61.5131,61.3597,61.4138,5611.0
2018-04-06 10:40:00,68.0,68.0,67.76,67.85,4358.0,61.3958,61.3958,61.1791,61.2603,4358.0
2018-04-06 10:50:00,67.85,67.94,67.79,67.79,19029.0,61.2603,61.3416,61.2062,61.2062,19029.0
2018-04-06 11:00:00,67.77,67.77,67.64,67.73,18924.0,61.1881,61.1881,61.0707,61.152,18924.0
2018-04-06 11:10:00,67.73,67.79,67.66,67.67,7770.0,61.152,61.2062,61.0888,61.0978,7770.0
2018-04-06 11:20:00,67.7,67.78,67.6,67.71,7667.0,61.1249,61.1971,61.0346,61.1339,7667.0
2018-04-06 11:30:00,67.74,67.93,67.73,67.92,8850.0,61.161,61.3326,61.152,61.3235,8850.0
2018-04-06 11:40:00,67.96,68.02,67.81,67.84,9845.0,61.3597,61.4138,61.2242,61.2513,9845.0
2018-04-06 11:50:00,67.8,67.98,67.8,67.95,4252.0,61.2152,61.3777,61.2152,61.3506,4252.0
2018-04-06 12:00:00,67.94,67.95,67.79,67.88,8465.0,61.3416,61.3506,61.2062,61.2874,8465.0
2018-04-06 12:10:00,67.85,67.85,67.73,67.76,10598.0,61.2603,61.2603,61.152,61.1791,10598.0
2018-04-06 12:20:00,67.7,67.7,67.61,67.61,5947.0,61.1249,61.1249,61.0436,61.0436,5947.0
2018-04-06 12:30:00,67.6,67.81,67.57,67.81,11167.0,61.0346,61.2242,61.0075,61.2242,11167.0
2018-04-06 12:40:00,67.81,67.84,67.75,67.81,18777.0,61.2242,61.2513,61.17,61.2242,18777.0
2018-04-06 12:50:00,67.81,68.0,67.78,67.93,9892.0,61.2242,61.3958,61.1971,61.3326,9892.0
2018-04-06 13:00:00,67.92,67.92,67.71,67.71,14709.0,61.3235,61.3235,61.1339,61.1339,14709.0
2018-04-06 13:10:00,67.7,67.76,67.64,67.72,6195.0,61.1249,61.1791,61.0707,61.143,6195.0
2018-04-06 13:20:00,67.75,67.89,67.69,67.85,4697.0,61.17,61.2964,61.1159,61.2603,4697.0
2018-04-06 13:30:00,67.84,67.89,67.74,67.74,8696.0,61.2513,61.2964,61.161,61.161,8696.0
2018-04-06 13:40:00,67.72,67.75,67.6,67.65,11798.0,61.143,61.17,61.0346,61.0798,11798.0
2018-04-06 13:50:00,67.67,67.69,67.43,67.47,27573.0,61.0978,61.1159,60.8811,60.9172,27573.0
2018-04-06 14:00:00,67.43,67.48,67.12,67.19,12474.0,60.8811,60.9263,60.6012,60.6644,12474.0
2018-04-06 14:10:00,67.19,67.3,67.11,67.11,6535.0,60.6644,60.7638,60.5922,60.5922,6535.0
2018-04-06 14:20:00,67.14,67.21,67.02,67.06,5397.0,60.6193,60.6825,60.5109,60.5471,5397.0
2018-04-06 14:30:00,67.02,67.11,66.91,66.96,17340.0,60.5109,60.5922,60.4116,60.4568,17340.0
2018-04-06 14:40:00,66.93,67.04,66.81,66.88,15923.0,60.4297,60.529,60.3213,60.3845,15923.0
2018-04-06 14:50:00,66.87,66.87,66.68,66.78,9999.0,60.3755,60.3755,60.204,60.2943,9999.0
2018-04-06 15:00:00,66.8,66.88,66.58,66.7,11879.0,60.3123,60.3845,60.1137,60.222,11879.0
2018-04-06 15:10:00,66.68,66.95,66.68,66.87,13485.0,60.204,60.4477,60.204,60.3755,13485.0
2018-04-06 15:20:00,66.88,67.0,66.81,66.85,17435.0,60.3845,60.4929,60.3213,60.3575,17435.0
2018-04-06 15:30:00,66.82,67.09,66.8,67.07,27380.0,60.3304,60.5741,60.3123,60.5561,27380.0
2018-04-06 15:40:00,67.05,67.13,67.0,67.01,25107.0,60.538,60.6103,60.4929,60.5019,25107.0
2018-04-06 15:50:00,67.03,67.32,67.03,67.1,85868.0,60.52,60.7818,60.52,60.5832,85868.0
2018-04-09 09:30:00,67.34,67.45,67.1,67.3,10579.0,60.7999,60.8992,60.5832,60.7638,10579.0
2018-04-09 09:40:00,67.22,67.34,67.12,67.26,9802.0,60.6915,60.7999,60.6012,60.7276,9802.0
2018-04-09 09:50:00,67.35,67.44,67.26,67.36,5418.0,60.8089,60.8902,60.7276,60.8179,5418.0
2018-04-09 10:00:00,67.34,67.36,67.25,67.29,16280.0,60.7999,60.8179,60.7186,60.7547,16280.0
2018-04-09 10:10:00,67.31,67.48,67.27,67.44,10370.0,60.7728,60.9263,60.7367,60.8902,10370.0
2018-04-09 10:20:00,67.46,67.68,67.46,67.67,5000.0,60.9082,61.1068,60.9082,61.0978,5000.0
2018-04-09 10:30:00,67.67,67.82,67.66,67.68,10017.0,61.0978,61.2332,61.0888,61.1068,10017.0
2018-04-09 10:40:00,67.65,67.65,67.55,67.63,10921.0,61.0798,61.0798,60.9895,61.0617,10921.0
2018-04-09 10:50:00,67.64,67.81,67.64,67.68,8744.0,61.0707,61.2242,61.0707,61.1068,8744.0
2018-04-09 11:00:00,67.71,67.75,67.63,67.69,12151.0,61.1339,61.17,61.0617,61.1159,12151.0
2018-04-09 11:10:00,67.69,67.89,67.68,67.83,6611.0,61.1159,61.2964,61.1068,61.2423,6611.0
2018-04-09 11:20:00,67.84,67.87,67.77,67.78,4725.0,61.2513,61.2784,61.1881,61.1971,4725.0
2018-04-09 11:30:00,67.77,67.99,67.77,67.97,9612.0,61.1881,61.3867,61.1881,61.3687,9612.0
2018-04-09 11:40:00,67.97,68.1,67.97,68.07,11670.0,61.3687,61.4861,61.3687,61.459,11670.0
2018-04-09 11:50:00,68.07,68.08,67.95,68.02,9959.0,61.459,61.468,61.3506,61.4138,9959.0
2018-04-09 12:00:00,68.04,68.1,67.97,67.98,7263.0,61.4319,61.4861,61.3687,61.3777,7263.0
2018-04-09 12:10:00,67.99,68.02,67.94,67.99,8275.0,61.3867,61.4138,61.3416,61.3867,8275.0
2018-04-09 12:20:00,67.95,67.98,67.9,67.93,2900.0,61.3506,61.3777,61.3055,61.3326,2900.0
2018-04-09 12:30:00,67.93,67.94,67.87,67.87,5150.0,61.3326,61.3416,61.2784,61.2784,5150.0
2018-04-09 12:40:00,67.85,67.94,67.85,67.94,3520.0,61.2603,61.3416,61.2603,61.3416,3520.0
2018-04-09 12:50:00,67.94,68.0,67.94,67.97,3026.0,61.3416,61.3958,61.3416,61.3687,3026.0
2018-04-09 13:00:00,67.98,68.15,67.98,68.14,10663.0,61.3777,61.5312,61.3777,61.5222,10663.0
2018-04-09 13:10:00,68.15,68.2,68.12,68.2,4891.0,61.5312,61.5763,61.5041,61.5763,4891.0
2018-04-09 13:20:00,68.23,68.24,68.04,68.11,25132.0,61.6034,61.6125,61.4319,61.4951,25132.0
2018-04-09 13:30:00,68.13,68.21,68.12,68.16,31126.0,61.5131,61.5854,61.5041,61.5402,31126.0
2018-04-09 13:40:00,68.17,68.22,68.13,68.22,8244.0,61.5493,61.5944,61.5131,61.5944,8244.0
2018-04-09 13:50:00,68.25,68.38,68.24,68.34,9497.0,61.6215,61.7389,61.6125,61.7027,9497.0
2018-04-09 14:00:00,68.33,68.33,68.11,68.13,12792.0,61.6937,61.6937,61.4951,61.5131,12792.0
2018-04-09 14:10:00,68.13,68.24,68.11,68.21,12289.0,61.5131,61.6125,61.4951,61.5854,12289.0
2018-04-09 14:20:00,68.23,68.23,68.09,68.11,10796.0,61.6034,61.6034,61.477,61.4951,10796.0
2018-04-09 14:30:00,68.09,68.1,67.96,68.06,12979.0,61.477,61.4861,61.3597,61.4499,12979.0
2018-04-09 14:40:00,68.07,68.09,67.97,68.06,10161.0,61.459,61.477,61.3687,61.4499,10161.0
2018-04-09 14:50:00,68.08,68.24,68.07,68.24,7720.0,61.468,61.6125,61.459,61.6125,7720.0
2018-04-09 15:00:00,68.21,68.24,68.16,68.21,10083.0,61.5854,61.6125,61.5402,61.5854,10083.0
2018-04-09 15:10:00,68.23,68.24,67.88,67.88,15525.0,61.6034,61.6125,61.2874,61.2874,15525.0
2018-04-09 15:20:00,67.88,67.9,67.81,67.89,18237.0,61.2874,61.3055,61.2242,61.2964,18237.0
2018-04-09 15:30:00,67.87,67.88,67.72,67.75,33430.0,61.2784,61.2874,61.143,61.17,33430.0
2018-04-09 15:40:00,67.73,67.77,67.6,67.6,34003.0,61.152,61.1881,61.0346,61.0346,34003.0
2018-04-09 15:50:00,67.58,67.64,67.35,67.42,70463.0,61.0166,61.0707,60.8089,60.8721,70463.0
2018-04-10 09:30:00,68.27,68.45,67.88,68.09,54845.0,61.6395,61.8021,61.2874,61.477,54845.0
2018-04-10 09:40:00,68.09,68.25,67.95,68.21,26473.0,61.477,61.6215,61.3506,61.5854,26473.0
2018-04-10 09:50:00,68.2,68.3,67.98,68.0,10274.0,61.5763,61.6666,61.3777,61.3958,10274.0
2018-04-10 10:00:00,68.12,68.2,67.95,68.19,9950.0,61.5041,61.5763,61.3506,61.5673,9950.0
2018-04-10 10:10:00,68.17,68.4,68.15,68.4,11771.0,61.5493,61.7569,61.5312,61.7569,11771.0
2018-04-10 10:20:00,68.37,68.53,68.31,68.43,14534.0,61.7298,61.8743,61.6757,61.784,14534.0
2018-04-10 10:30:00,68.5,68.62,68.46,68.56,10370.0,61.8472,61.9556,61.8111,61.9014,10370.0
2018-04-10 10:40:00,68.56,68.66,68.5,68.5,9939.0,61.9014,61.9917,61.8472,61.8472,9939.0
2018-04-10 10:50:00,68.49,68.6,68.44,68.46,20149.0,61.8382,61.9375,61.793,61.8111,20149.0
2018-04-10 11:00:00,68.45,68.67,68.39,68.61,12115.0,61.8021,62.0007,61.7479,61.9465,12115.0
2018-04-10 11:10:00,68.54,68.59,68.43,68.57,6127.0,61.8833,61.9285,61.784,61.9104,6127.0
2018-04-10 11:20:00,68.56,68.69,68.5,68.54,12402.0,61.9014,62.0188,61.8472,61.8833,12402.0
2018-04-10 11:30:00,68.58,68.59,68.51,68.57,8038.0,61.9194,61.9285,61.8562,61.9104,8038.0
2018-04-10 11:40:00,68.62,68.69,68.32,68.47,29579.0,61.9556,62.0188,61.6847,61.8201,29579.0
2018-04-10 11:50:00,68.44,68.58,68.3,68.52,14529.0,61.793,61.9194,61.6666,61.8653,14529.0
2018-04-10 12:00:00,68.53,68.55,68.41,68.55,10893.0,61.8743,61.8923,61.7659,61.8923,10893.0
2018-04-10 12:10:00,68.56,68.56,68.46,68.46,11333.0,61.9014,61.9014,61.8111,61.8111,11333.0
2018-04-10 12:20:00,68.47,68.5,68.02,68.17,40220.0,61.8201,61.8472,61.4138,61.5493,40220.0
2018-04-10 12:30:00,68.19,68.46,68.19,68.36,11822.0,61.5673,61.8111,61.5673,61.7208,11822.0
2018-04-10 12:40:00,68.34,68.45,68.24,68.43,6710.0,61.7027,61.8021,61.6125,61.784,6710.0
2018-04-10 12:50:00,68.42,68.43,68.33,68.35,7719.0,61.775,61.784,61.6937,61.7118,7719.0
2018-04-10 13:00:00,68.37,68.5,68.33,68.47,13129.0,61.7298,61.8472,61.6937,61.8201,13129.0
2018-04-10 13:10:00,68.49,68.64,68.46,68.5,7787.0,61.8382,61.9736,61.8111,61.8472,7787.0
2018-04-10 13:20:00,68.49,68.58,68.46,68.55,7013.0,61.8382,61.9194,61.8111,61.8923,7013.0
2018-04-10 13:30:00,68.55,68.66,68.48,68.59,13174.0,61.8923,61.9917,61.8291,61.9285,13174.0
2018-04-10 13:40:00,68.59,68.59,68.29,68.35,26320.0,61.9285,61.9285,61.6576,61.7118,26320.0
2018-04-10 13:50:00,68.33,68.54,68.32,68.52,10215.0,61.6937,61.8833,61.6847,61.8653,10215.0
2018-04-10 14:00:00,68.54,68.6,68.45,68.56,12699.0,61.8833,61.9375,61.8021,61.9014,12699.0
2018-04-10 14:10:00,68.58,68.73,68.58,68.6,14781.0,61.9194,62.0549,61.9194,61.9375,14781.0
2018-04-10 14:20:00,68.6,68.7,68.55,68.59,20136.0,61.9375,62.0278,61.8923,61.9285,20136.0
2018-04-10 14:30:00,68.59,68.65,68.45,68.54,36032.0,61.9285,61.9826,61.8021,61.8833,36032.0
2018-04-10 14:40:00,68.52,68.56,68.36,68.48,19215.0,61.8653,61.9014,61.7208,61.8291,19215.0
2018-04-10 14:50:00,68.46,68.58,68.45,68.56,15198.0,61.8111,61.9194,61.8021,61.9014,15198.0
2018-04-10 15:00:00,68.6,68.68,68.5,68.65,31465.0,61.9375,62.0097,61.8472,61.9826,31465.0
2018-04-10 15:10:00,68.67,68.73,68.52,68.63,17988.0,62.0007,62.0549,61.8653,61.9646,17988.0
2018-04-10 15:20:00,68.62,68.66,68.4,68.56,34140.0,61.9556,61.9917,61.7569,61.9014,34140.0
2018-04-10 15:30:00,68.56,68.58,68.34,68.45,51770.0,61.9014,61.9194,61.7027,61.8021,51770.0
2018-04-10 15:40:00,68.45,68.47,68.35,68.43,58437.0,61.8021,61.8201,61.7118,61.784,58437.0
2018-04-10 15:50:00,68.43,68.51,68.35,68.37,111977.0,61.784,61.8562,61.7118,61.7298,111977.0
2018-04-11 09:30:00,67.8,67.9,67.61,67.79,19461.0,61.2152,61.3055,61.0436,61.2062,19461.0
2018-04-11 09:40:00,67.86,67.97,67.72,67.73,7219.0,61.2694,61.3687,61.143,61.152,7219.0
2018-04-11 09:50:00,67.74,67.86,67.68,67.82,5126.0,61.161,61.2694,61.1068,61.2332,5126.0
2018-04-11 10:00:00,67.8,67.83,67.54,67.55,14176.0,61.2152,61.2423,60.9804,60.9895,14176.0
2018-04-11 10:10:00,67.55,67.71,67.49,67.68,6702.0,60.9895,61.1339,60.9353,61.1068,6702.0
2018-04-11 10:20:00,67.7,67.82,67.65,67.73,8495.0,61.1249,61.2332,61.0798,61.152,8495.0
2018-04-11 10:30:00,67.78,67.89,67.74,67.75,4500.0,61.1971,61.2964,61.161,61.17,4500.0
2018-04-11 10:40:00,67.75,67.79,67.65,67.68,4985.0,61.17,61.2062,61.0798,61.1068,4985.0
2018-04-11 10:50:00,67.68,67.69,67.59,67.62,12140.0,61.1068,61.1159,61.0256,61.0527,12140.0
2018-04-11 11:00:00,67.62,67.62,67.49,67.56,5255.0,61.0527,61.0527,60.9353,60.9985,5255.0
2018-04-11 11:10:00,67.58,67.68,67.55,67.61,6800.0,61.0166,61.1068,60.9895,61.0436,6800.0
2018-04-11 11:20:00,67.56,67.72,67.55,67.68,5250.0,60.9985,61.143,60.9895,61.1068,5250.0
2018-04-11 11:30:00,67.67,67.83,67.66,67.83,32617.0,61.0978,61.2423,61.0888,61.2423,32617.0
2018-04-11 11:40:00,67.84,67.97,67.83,67.95,8534.0,61.2513,61.3687,61.2423,61.3506,8534.0
2018-04-11 11:50:00,67.93,68.02,67.91,67.97,7725.0,61.3326,61.4138,61.3145,61.3687,7725.0
2018-04-11 12:00:00,68.02,68.16,68.02,68.12,5763.0,61.4138,61.5402,61.4138,61.5041,5763.0
2018-04-11 12:10:00,68.13,68.23,68.13,68.15,7865.0,61.5131,61.6034,61.5131,61.5312,7865.0
2018-04-11 12:20:00,68.21,68.3,68.21,68.26,3485.0,61.5854,61.6666,61.5854,61.6305,3485.0
2018-04-11 12:30:00,68.26,68.27,68.09,68.1,3400.0,61.6305,61.6395,61.477,61.4861,3400.0
2018-04-11 12:40:00,68.11,68.17,68.06,68.15,3594.0,61.4951,61.5493,61.4499,61.5312,3594.0
2018-04-11 12:50:00,68.12,68.17,68.05,68.17,3935.0,61.5041,61.5493,61.4409,61.5493,3935.0
2018-04-11 13:00:00,68.18,68.23,68.12,68.16,5075.0,61.5583,61.6034,61.5041,61.5402,5075.0
2018-04-11 13:10:00,68.13,68.16,68.07,68.16,3336.0,61.5131,61.5402,61.459,61.5402,3336.0
2018-04-11 13:20:00,68.2,68.23,68.08,68.08,5994.0,61.5763,61.6034,61.468,61.468,5994.0
2018-04-11 13:30:00,68.09,68.11,67.97,68.09,5516.0,61.477,61.4951,61.3687,61.477,5516.0
2018-04-11 13:40:00,68.11,68.14,68.0,68.14,3926.0,61.4951,61.5222,61.3958,61.5222,3926.0
2018-04-11 13:50:00,68.15,68.22,68.13,68.21,13329.0,61.5312,61.5944,61.5131,61.5854,13329.0
2018-04-11 14:00:00,68.22,68.26,68.0,68.01,10353.0,61.5944,61.6305,61.3958,61.4048,10353.0
2018-04-11 14:10:00,68.01,68.15,67.96,68.15,14276.0,61.4048,61.5312,61.3597,61.5312,14276.0
2018-04-11 14:20:00,68.1,68.18,68.04,68.04,10384.0,61.4861,61.5583,61.4319,61.4319,10384.0
2018-04-11 14:30:00,68.0,68.12,68.0,68.08,6004.0,61.3958,61.5041,61.3958,61.468,6004.0
2018-04-11 14:40:00,68.13,68.13,68.0,68.02,5547.0,61.5131,61.5131,61.3958,61.4138,5547.0
2018-04-11 14:50:00,68.01,68.07,67.93,68.07,8358.0,61.4048,61.459,61.3326,61.459,8358.0
2018-04-11 15:00:00,68.08,68.13,67.84,67.87,9586.0,61.468,61.5131,61.2513,61.2784,9586.0
2018-04-11 15:10:00,67.87,67.89,67.75,67.88,17240.0,61.2784,61.2964,61.17,61.2874,17240.0
2018-04-11 15:20:00,67.87,67.99,67.85,67.95,13589.0,61.2784,61.3867,61.2603,61.3506,13589.0
2018-04-11 15:30:00,67.97,68.1,67.96,68.04,15768.0,61.3687,61.4861,61.3597,61.4319,15768.0
2018-04-11 15:40:00,68.05,68.1,67.98,67.98,42143.0,61.4409,61.4861,61.3777,61.3777,42143.0
2018-04-11 15:50:00,67.98,68.09,67.97,68.04,84762.0,61.3777,61.477,61.3687,61.4319,84762.0
2018-04-12 09:30:00,68.25,68.71,68.12,68.62,12664.0,61.6215,62.0368,61.5041,61.9556,12664.0
2018-04-12 09:40:00,68.55,68.99,68.5,68.92,11701.0,61.8923,62.2896,61.8472,62.2264,11701.0
2018-04-12 09:50:00,68.87,68.87,68.68,68.77,4592.0,62.1813,62.1813,62.0097,62.091,4592.0
2018-04-12 10:00:00,68.75,68.79,68.41,68.41,37251.0,62.0729,62.109,61.7659,61.7659,37251.0
2018-04-12 10:10:00,68.41,68.46,68.3,68.36,7740.0,61.7659,61.8111,61.6666,61.7208,7740.0
2018-04-12 10:20:00,68.36,68.53,68.27,68.46,20061.0,61.7208,61.8743,61.6395,61.8111,20061.0
2018-04-12 10:30:00,68.48,68.49,68.39,68.48,3550.0,61.8291,61.8382,61.7479,61.8291,3550.0
2018-04-12 10:40:00,68.49,68.56,68.35,68.4,17923.0,61.8382,61.9014,61.7118,61.7569,17923.0
2018-04-12 10:50:00,68.42,68.42,68.23,68.31,9600.0,61.775,61.775,61.6034,61.6757,9600.0
2018-04-12 11:00:00,68.31,68.54,68.29,68.54,14748.0,61.6757,61.8833,61.6576,61.8833,14748.0
2018-04-12 11:10:00,68.57,68.65,68.57,68.63,4277.0,61.9104,61.9826,61.9104,61.9646,4277.0
2018-04-12 11:20:00,68.68,68.72,68.64,68.7,3500.0,62.0097,62.0458,61.9736,62.0278,3500.0
2018-04-12 11:30:00,68.7,68.75,68.55,68.55,15335.0,62.0278,62.0729,61.8923,61.8923,15335.0
2018-04-12 11:40:00,68.57,68.6,68.45,68.5,6845.0,61.9104,61.9375,61.8021,61.8472,6845.0
2018-04-12 11:50:00,68.52,68.52,68.39,68.47,5976.0,61.8653,61.8653,61.7479,61.8201,5976.0
2018-04-12 12:00:00,68.49,68.6,68.49,68.56,6188.0,61.8382,61.9375,61.8382,61.9014,6188.0
2018-04-12 12:10:00,68.59,68.75,68.54,68.75,8594.0,61.9285,62.0729,61.8833,62.0729,8594.0
2018-04-12 12:20:00,68.75,68.8,68.7,68.8,4487.0,62.0729,62.1181,62.0278,62.1181,4487.0
2018-04-12 12:30:00,68.78,68.79,68.7,68.72,7122.0,62.1,62.109,62.0278,62.0458,7122.0
2018-04-12 12:40:00,68.72,68.79,68.71,68.78,5100.0,62.0458,62.109,62.0368,62.1,5100.0
2018-04-12 12:50:00,68.82,68.88,68.78,68.78,9343.0,62.1361,62.1903,62.1,62.1,9343.0
2018-04-12 13:00:00,68.78,68.86,68.71,68.75,15638.0,62.1,62.1722,62.0368,62.0729,15638.0
2018-04-12 13:10:00,68.76,68.79,68.58,68.6,8015.0,62.082,62.109,61.9194,61.9375,8015.0
2018-04-12 13:20:00,68.61,68.63,68.42,68.45,6437.0,61.9465,61.9646,61.775,61.8021,6437.0
2018-04-12 13:30:00,68.45,68.59,68.41,68.56,6589.0,61.8021,61.9285,61.7659,61.9014,6589.0
2018-04-12 13:40:00,68.56,68.62,68.53,68.56,5800.0,61.9014,61.9556,61.8743,61.9014,5800.0
2018-04-12 13:50:00,68.57,68.65,68.44,68.48,7097.0,61.9104,61.9826,61.793,61.8291,7097.0
2018-04-12 14:00:00,68.48,68.61,68.48,68.57,11024.0,61.8291,61.9465,61.8291,61.9104,11024.0
2018-04-12 14:10:00,68.61,68.72,68.58,68.72,6603.0,61.9465,62.0458,61.9194,62.0458,6603.0
2018-04-12 14:20:00,68.72,68.75,68.7,68.71,6618.0,62.0458,62.0729,62.0278,62.0368,6618.0
2018-04-12 14:30:00,68.73,68.77,68.65,68.71,10392.0,62.0549,62.091,61.9826,62.0368,10392.0
2018-04-12 14:40:00,68.7,68.74,68.66,68.68,8071.0,62.0278,62.0639,61.9917,62.0097,8071.0
2018-04-12 14:50:00,68.69,68.78,68.67,68.78,9902.0,62.0188,62.1,62.0007,62.1,9902.0
2018-04-12 15:00:00,68.79,68.85,68.68,68.69,9004.0,62.109,62.1632,62.0097,62.0188,9004.0
2018-04-12 15:10:00,68.67,68.82,68.67,68.82,11740.0,62.0007,62.1361,62.0007,62.1361,11740.0
2018-04-12 15:20:00,68.84,68.91,68.81,68.88,22637.0,62.1542,62.2174,62.1271,62.1903,22637.0
2018-04-12 15:30:00,68.87,68.87,68.69,68.76,27237.0,62.1813,62.1813,62.0188,62.082,27237.0
2018-04-12 15:40:00,68.76,68.76,68.51,68.56,35984.0,62.082,62.082,61.8562,61.9014,35984.0
2018-04-12 15:50:00,68.57,68.63,68.52,68.57,61509.0,61.9104,61.9646,61.8653,61.9104,61509.0
2018-04-13 09:30:00,69.01,69.14,68.85,68.87,15152.0,62.3077,62.425,62.1632,62.1813,15152.0
2018-04-13 09:40:00,68.87,69.18,68.82,69.08,10950.0,62.1813,62.4612,62.1361,62.3709,10950.0
2018-04-13 09:50:00,69.11,69.22,69.01,69.14,20618.0,62.398,62.4973,62.3077,62.425,20618.0
2018-04-13 10:00:00,69.18,69.23,68.98,68.98,10582.0,62.4612,62.5063,62.2806,62.2806,10582.0
2018-04-13 10:10:00,68.97,69.21,68.93,69.1,14578.0,62.2716,62.4882,62.2354,62.3889,14578.0
2018-04-13 10:20:00,69.06,69.11,68.8,68.82,11462.0,62.3528,62.398,62.1181,62.1361,11462.0
2018-04-13 10:30:00,68.85,68.94,68.73,68.78,10288.0,62.1632,62.2445,62.0549,62.1,10288.0
2018-04-13 10:40:00,68.79,68.98,68.79,68.96,10200.0,62.109,62.2806,62.109,62.2625,10200.0
2018-04-13 10:50:00,68.94,68.94,68.72,68.72,9737.0,62.2445,62.2445,62.0458,62.0458,9737.0
2018-04-13 11:00:00,68.7,68.81,68.66,68.78,11379.0,62.0278,62.1271,61.9917,62.1,11379.0
2018-04-13 11:10:00,68.84,68.86,68.7,68.75,7971.0,62.1542,62.1722,62.0278,62.0729,7971.0
2018-04-13 11:20:00,68.75,68.98,68.73,68.95,9942.0,62.0729,62.2806,62.0549,62.2535,9942.0
2018-04-13 11:30:00,68.97,69.01,68.91,68.92,8938.0,62.2716,62.3077,62.2174,62.2264,8938.0
2018-04-13 11:40:00,68.91,68.98,68.88,68.94,9534.0,62.2174,62.2806,62.1903,62.2445,9534.0
2018-04-13 11:50:00,68.94,69.07,68.89,68.93,13995.0,62.2445,62.3618,62.1993,62.2354,13995.0
2018-04-13 12:00:00,68.91,69.0,68.83,68.85,11206.0,62.2174,62.2986,62.1452,62.1632,11206.0
2018-04-13 12:10:00,68.85,68.93,68.82,68.9,10917.0,62.1632,62.2354,62.1361,62.2084,10917.0
2018-04-13 12:20:00,68.9,68.92,68.81,68.9,8633.0,62.2084,62.2264,62.1271,62.2084,8633.0
2018-04-13 12:30:00,68.89,68.89,68.68,68.69,9664.0,62.1993,62.1993,62.0097,62.0188,9664.0
2018-04-13 12:40:00,68.7,68.76,68.69,68.7,6091.0,62.0278,62.082,62.0188,62.0278,6091.0
2018-04-13 12:50:00,68.72,68.74,68.68,68.69,8654.0,62.0458,62.0639,62.0097,62.0188,8654.0
2018-04-13 13:00:00,68.7,68.75,68.68,68.68,10772.0,62.0278,62.0729,62.0097,62.0097,10772.0
2018-04-13 13:10:00,68.69,68.76,68.66,68.7,8929.0,62.0188,62.082,61.9917,62.0278,8929.0
2018-04-13 13:20:00,68.72,68.86,68.72,68.86,9933.0,62.0458,62.1722,62.0458,62.1722,9933.0
2018-04-13 13:30:00,68.86,68.86,68.75,68.78,9735.0,62.1722,62.1722,62.0729,62.1,9735.0
2018-04-13 13:40:00,68.78,68.85,68.78,68.83,8619.0,62.1,62.1632,62.1,62.1452,8619.0
2018-04-13 13:50:00,68.84,68.87,68.83,68.87,12482.0,62.1542,62.1813,62.1452,62.1813,12482.0
2018-04-13 14:00:00,68.88,68.91,68.81,68.82,8603.0,62.1903,62.2174,62.1271,62.1361,8603.0
2018-04-13 14:10:00,68.83,68.83,68.69,68.7,12997.0,62.1452,62.1452,62.0188,62.0278,12997.0
2018-04-13 14:20:00,68.71,68.78,68.7,68.77,7593.0,62.0368,62.1,62.0278,62.091,7593.0
2018-04-13 14:30:00,68.76,68.83,68.71,68.74,11824.0,62.082,62.1452,62.0368,62.0639,11824.0
2018-04-13 14:40:00,68.74,68.82,68.69,68.75,10908.0,62.0639,62.1361,62.0188,62.0729,10908.0
2018-04-13 14:50:00,68.71,68.71,68.61,68.63,8915.0,62.0368,62.0368,61.9465,61.9646,8915.0
2018-04-13 15:00:00,68.63,68.63,68.49,68.54,13474.0,61.9646,61.9646,61.8382,61.8833,13474.0
2018-04-13 15:10:00,68.52,68.61,68.32,68.32,17994.0,61.8653,61.9465,61.6847,61.6847,17994.0
2018-04-13 15:20:00,68.32,68.47,68.32,68.43,16408.0,61.6847,61.8201,61.6847,61.784,16408.0
2018-04-13 15:30:00,68.43,68.46,68.32,68.39,26267.0,61.784,61.8111,61.6847,61.7479,26267.0
2018-04-13 15:40:00,68.39,68.52,68.39,68.43,50877.0,61.7479,61.8653,61.7479,61.784,50877.0
2018-04-13 15:50:00,68.43,68.53,68.42,68.46,118139.0,61.784,61.8743,61.775,61.8111,118139.0
2018-04-16 09:30:00,68.96,69.28,68.93,69.04,14643.0,62.2625,62.5515,62.2354,62.3348,14643.0
2018-04-16 09:40:00,68.99,69.29,68.84,69.15,8493.0,62.2896,62.5605,62.1542,62.4341,8493.0
2018-04-16 09:50:00,69.15,69.34,69.03,69.34,7271.0,62.4341,62.6056,62.3257,62.6056,7271.0
2018-04-16 10:00:00,69.36,69.48,69.26,69.3,19907.0,62.6237,62.732,62.5334,62.5695,19907.0
2018-04-16 10:10:00,69.3,69.41,69.27,69.38,13102.0,62.5695,62.6688,62.5424,62.6417,13102.0
2018-04-16 10:20:00,69.38,69.52,69.31,69.52,7583.0,62.6417,62.7681,62.5785,62.7681,7583.0
2018-04-16 10:30:00,69.52,69.56,69.35,69.36,13387.0,62.7681,62.8043,62.6147,62.6237,13387.0
2018-04-16 10:40:00,69.36,69.43,69.22,69.25,12075.0,62.6237,62.6869,62.4973,62.5244,12075.0
2018-04-16 10:50:00,69.21,69.62,69.21,69.6,14673.0,62.4882,62.8584,62.4882,62.8404,14673.0
2018-04-16 11:00:00,69.6,69.77,69.6,69.69,17172.0,62.8404,62.9939,62.8404,62.9216,17172.0
2018-04-16 11:10:00,69.66,69.83,69.62,69.83,7800.0,62.8945,63.048,62.8584,63.048,7800.0
2018-04-16 11:20:00,69.83,69.88,69.69,69.82,6847.0,63.048,63.0932,62.9216,63.039,6847.0
2018-04-16 11:30:00,69.79,69.79,69.61,69.74,4035.0,63.0119,63.0119,62.8494,62.9668,4035.0
2018-04-16 11:40:00,69.73,69.73,69.53,69.53,4424.0,62.9577,62.9577,62.7772,62.7772,4424.0
2018-04-16 11:50:00,69.6,69.6,69.52,69.55,3526.0,62.8404,62.8404,62.7681,62.7952,3526.0
2018-04-16 12:00:00,69.55,69.65,69.55,69.62,3100.0,62.7952,62.8855,62.7952,62.8584,3100.0
2018-04-16 12:10:00,69.63,69.64,69.51,69.51,3500.0,62.8675,62.8765,62.7591,62.7591,3500.0
2018-04-16 12:20:00,69.53,69.58,69.5,69.52,3849.0,62.7772,62.8223,62.7501,62.7681,3849.0
2018-04-16 12:30:00,69.54,69.54,69.4,69.42,2951.0,62.7862,62.7862,62.6598,62.6779,2951.0
2018-04-16 12:40:00,69.45,69.58,69.44,69.55,4252.0,62.7049,62.8223,62.6959,62.7952,4252.0
2018-04-16 12:50:00,69.58,69.72,69.58,69.72,5089.0,62.8223,62.9487,62.8223,62.9487,5089.0
2018-04-16 13:00:00,69.69,69.73,69.6,69.68,3642.0,62.9216,62.9577,62.8404,62.9126,3642.0
2018-04-16 13:10:00,69.64,69.72,69.64,69.69,1686.0,62.8765,62.9487,62.8765,62.9216,1686.0
2018-04-16 13:20:00,69.72,69.73,69.59,69.62,4395.0,62.9487,62.9577,62.8313,62.8584,4395.0
2018-04-16 13:30:00,69.66,69.71,69.62,69.66,4965.0,62.8945,62.9397,62.8584,62.8945,4965.0
2018-04-16 13:40:00,69.66,69.69,69.6,69.67,7048.0,62.8945,62.9216,62.8404,62.9036,7048.0
2018-04-16 13:50:00,69.67,69.67,69.61,69.64,3721.0,62.9036,62.9036,62.8494,62.8765,3721.0
2018-04-16 14:00:00,69.64,69.66,69.51,69.52,6289.0,62.8765,62.8945,62.7591,62.7681,6289.0
2018-04-16 14:10:00,69.52,69.53,69.41,69.45,7104.0,62.7681,62.7772,62.6688,62.7049,7104.0
2018-04-16 14:20:00,69.44,69.46,69.33,69.38,7329.0,62.6959,62.714,62.5966,62.6417,7329.0
2018-04-16 14:30:00,69.37,69.53,69.37,69.53,6550.0,62.6327,62.7772,62.6327,62.7772,6550.0
2018-04-16 14:40:00,69.52,69.56,69.45,69.55,6713.0,62.7681,62.8043,62.7049,62.7952,6713.0
2018-04-16 14:50:00,69.56,69.56,69.41,69.47,6115.0,62.8043,62.8043,62.6688,62.723,6115.0
2018-04-16 15:00:00,69.46,69.54,69.46,69.53,7325.0,62.714,62.7862,62.714,62.7772,7325.0
2018-04-16 15:10:00,69.52,69.52,69.41,69.45,11231.0,62.7681,62.7681,62.6688,62.7049,11231.0
2018-04-16 15:20:00,69.43,69.5,69.37,69.48,11920.0,62.6869,62.7501,62.6327,62.732,11920.0
2018-04-16 15:30:00,69.48,69.49,69.38,69.42,15934.0,62.732,62.7411,62.6417,62.6779,15934.0
2018-04-16 15:40:00,69.45,69.53,69.31,69.33,21878.0,62.7049,62.7772,62.5785,62.5966,21878.0
2018-04-16 15:50:00,69.34,69.39,69.27,69.29,47503.0,62.6056,62.6508,62.5424,62.5605,47503.0
2018-04-17 09:30:00,69.86,69.91,69.5,69.67,16079.0,63.0751,63.1203,62.7501,62.9036,16079.0
2018-04-17 09:40:00,69.75,69.93,69.64,69.87,9891.0,62.9758,63.1383,62.8765,63.0841,9891.0
2018-04-17 09:50:00,69.88,69.97,69.78,69.81,4799.0,63.0932,63.1744,63.0029,63.03,4799.0
2018-04-17 10:00:00,69.87,69.99,69.87,69.93,4539.0,63.0841,63.1925,63.0841,63.1383,4539.0
2018-04-17 10:10:00,69.92,69.95,69.77,69.8,4999.0,63.1293,63.1564,62.9939,63.0209,4999.0
2018-04-17 10:20:00,69.82,69.85,69.77,69.84,7800.0,63.039,63.0661,62.9939,63.0571,7800.0
2018-04-17 10:30:00,69.87,70.01,69.85,69.99,6344.0,63.0841,63.2106,63.0661,63.1925,6344.0
2018-04-17 10:40:00,69.96,70.04,69.94,70.04,2671.0,63.1654,63.2376,63.1474,63.2376,2671.0
2018-04-17 10:50:00,70.07,70.18,70.06,70.06,5357.0,63.2647,63.364,63.2557,63.2557,5357.0
2018-04-17 11:00:00,70.03,70.05,69.91,69.91,7159.0,63.2286,63.2467,63.1203,63.1203,7159.0
2018-04-17 11:10:00,69.93,70.01,69.89,69.93,8000.0,63.1383,63.2106,63.1022,63.1383,8000.0
2018-04-17 11:20:00,69.95,70.03,69.93,70.01,7267.0,63.1564,63.2286,63.1383,63.2106,7267.0
2018-04-17 11:30:00,70.03,70.06,69.94,69.95,5635.0,63.2286,63.2557,63.1474,63.1564,5635.0
2018-04-17 11:40:00,69.98,69.99,69.9,69.94,6286.0,63.1835,63.1925,63.1112,63.1474,6286.0
2018-04-17 11:50:00,69.95,69.95,69.86,69.87,5948.0,63.1564,63.1564,63.0751,63.0841,5948.0
2018-04-17 12:00:00,69.88,69.9,69.8,69.82,5026.0,63.0932,63.1112,63.0209,63.039,5026.0
2018-04-17 12:10:00,69.82,69.86,69.81,69.82,5623.0,63.039,63.0751,63.03,63.039,5623.0
2018-04-17 12:20:00,69.83,69.85,69.8,69.82,6279.0,63.048,63.0661,63.0209,63.039,6279.0
2018-04-17 12:30:00,69.82,69.82,69.74,69.78,14692.0,63.039,63.039,62.9668,63.0029,14692.0
2018-04-17 12:40:00,69.79,69.91,69.78,69.91,7152.0,63.0119,63.1203,63.0029,63.1203,7152.0
2018-04-17 12:50:00,69.89,69.91,69.76,69.81,8666.0,63.1022,63.1203,62.9848,63.03,8666.0
2018-04-17 13:00:00,69.79,69.88,69.79,69.82,6600.0,63.0119,63.0932,63.0119,63.039,6600.0
2018-04-17 13:10:00,69.77,69.82,69.74,69.79,31691.0,62.9939,63.039,62.9668,63.0119,31691.0
2018-04-17 13:20:00,69.81,69.81,69.74,69.76,41321.0,63.03,63.03,62.9668,62.9848,41321.0
2018-04-17 13:30:00,69.79,69.8,69.7,69.78,10592.0,63.0119,63.0209,62.9307,63.0029,10592.0
2018-04-17 13:40:00,69.78,69.92,69.77,69.92,9079.0,63.0029,63.1293,62.9939,63.1293,9079.0
2018-04-17 13:50:00,69.9,69.91,69.78,69.88,11021.0,63.1112,63.1203,63.0029,63.0932,11021.0
2018-04-17 14:00:00,69.88,69.94,69.79,69.91,21286.0,63.0932,63.1474,63.0119,63.1203,21286.0
2018-04-17 14:10:00,69.85,69.85,69.71,69.72,8702.0,63.0661,63.0661,62.9397,62.9487,8702.0
2018-04-17 14:20:00,69.67,69.7,69.6,69.66,6887.0,62.9036,62.9307,62.8404,62.8945,6887.0
2018-04-17 14:30:00,69.68,69.68,69.64,69.67,6179.0,62.9126,62.9126,62.8765,62.9036,6179.0
2018-04-17 14:40:00,69.68,69.8,69.68,69.73,23547.0,62.9126,63.0209,62.9126,62.9577,23547.0
2018-04-17 14:50:00,69.72,69.73,69.56,69.63,10477.0,62.9487,62.9577,62.8043,62.8675,10477.0
2018-04-17 15:00:00,69.62,69.77,69.62,69.77,16576.0,62.8584,62.9939,62.8584,62.9939,16576.0
2018-04-17 15:10:00,69.76,69.84,69.74,69.84,7430.0,62.9848,63.0571,62.9668,63.0571,7430.0
2018-04-17 15:20:00,69.85,69.9,69.83,69.86,9672.0,63.0661,63.1112,63.048,63.0751,9672.0
2018-04-17 15:30:00,69.88,69.95,69.84,69.84,24803.0,63.0932,63.1564,63.0571,63.0571,24803.0
2018-04-17 15:40:00,69.84,69.9,69.8,69.9,25814.0,63.0571,63.1112,63.0209,63.1112,25814.0
2018-04-17 15:50:00,69.9,69.9,69.62,69.65,147809.0,63.1112,63.1112,62.8584,62.8855,147809.0
2018-04-18 09:30:00,69.83,70.17,69.68,70.0,24574.0,63.048,63.355,62.9126,63.2015,24574.0
2018-04-18 09:40:00,70.0,70.22,69.98,70.12,20524.0,63.2015,63.4002,63.1835,63.3099,20524.0
2018-04-18 09:50:00,70.12,70.21,70.07,70.1,8861.0,63.3099,63.3911,63.2647,63.2918,8861.0
2018-04-18 10:00:00,70.06,70.07,69.95,70.0,11825.0,63.2557,63.2647,63.1564,63.2015,11825.0
2018-04-18 10:10:00,70.03,70.05,69.78,69.78,8903.0,63.2286,63.2467,63.0029,63.0029,8903.0
2018-04-18 10:20:00,69.8,70.01,69.8,70.0,6121.0,63.0209,63.2106,63.0209,63.2015,6121.0
2018-04-18 10:30:00,69.97,69.98,69.83,69.86,10630.0,63.1744,63.1835,63.048,63.0751,10630.0
2018-04-18 10:40:00,69.83,69.86,69.76,69.82,5914.0,63.048,63.0751,62.9848,63.039,5914.0
2018-04-18 10:50:00,69.83,69.84,69.76,69.8,4800.0,63.048,63.0571,62.9848,63.0209,4800.0
2018-04-18 11:00:00,69.81,69.83,69.78,69.83,3224.0,63.03,63.048,63.0029,63.048,3224.0
2018-04-18 11:10:00,69.83,69.85,69.71,69.71,7100.0,63.048,63.0661,62.9397,62.9397,7100.0
2018-04-18 11:20:00,69.69,69.73,69.65,69.7,7845.0,62.9216,62.9577,62.8855,62.9307,7845.0
2018-04-18 11:30:00,69.68,69.69,69.59,69.66,18227.0,62.9126,62.9216,62.8313,62.8945,18227.0
2018-04-18 11:40:00,69.63,69.65,69.5,69.53,7816.0,62.8675,62.8855,62.7501,62.7772,7816.0
2018-04-18 11:50:00,69.53,69.58,69.5,69.51,4946.0,62.7772,62.8223,62.7501,62.7591,4946.0
2018-04-18 12:00:00,69.48,69.61,69.48,69.61,6698.0,62.732,62.8494,62.732,62.8494,6698.0
2018-04-18 12:10:00,69.63,69.72,69.63,69.64,3864.0,62.8675,62.9487,62.8675,62.8765,3864.0
2018-04-18 12:20:00,69.65,69.65,69.55,69.58,5850.0,62.8855,62.8855,62.7952,62.8223,5850.0
2018-04-18 12:30:00,69.55,69.58,69.48,69.49,5589.0,62.7952,62.8223,62.732,62.7411,5589.0
2018-04-18 12:40:00,69.51,69.55,69.48,69.51,9831.0,62.7591,62.7952,62.732,62.7591,9831.0
2018-04-18 12:50:00,69.53,69.66,69.53,69.66,14546.0,62.7772,62.8945,62.7772,62.8945,14546.0
2018-04-18 13:00:00,69.68,69.73,69.64,69.7,11445.0,62.9126,62.9577,62.8765,62.9307,11445.0
2018-04-18 13:10:00,69.69,69.82,69.67,69.79,30052.0,62.9216,63.039,62.9036,63.0119,30052.0
2018-04-18 13:20:00,69.79,69.81,69.72,69.78,24204.0,63.0119,63.03,62.9487,63.0029,24204.0
2018-04-18 13:30:00,69.78,69.8,69.74,69.78,14222.0,63.0029,63.0209,62.9668,63.0029,14222.0
2018-04-18 13:40:00,69.77,69.78,69.68,69.7,16939.0,62.9939,63.0029,62.9126,62.9307,16939.0
2018-04-18 13:50:00,69.7,69.81,69.67,69.76,16594.0,62.9307,63.03,62.9036,62.9848,16594.0
2018-04-18 14:00:00,69.77,69.86,69.7,69.81,12194.0,62.9939,63.0751,62.9307,63.03,12194.0
2018-04-18 14:10:00,69.83,69.88,69.82,69.86,17066.0,63.048,63.0932,63.039,63.0751,17066.0
2018-04-18 14:20:00,69.85,69.89,69.84,69.86,11887.0,63.0661,63.1022,63.0571,63.0751,11887.0
2018-04-18 14:30:00,69.87,69.91,69.82,69.83,20674.0,63.0841,63.1203,63.039,63.048,20674.0
2018-04-18 14:40:00,69.84,69.86,69.75,69.81,19537.0,63.0571,63.0751,62.9758,63.03,19537.0
2018-04-18 14:50:00,69.8,69.89,69.8,69.87,10734.0,63.0209,63.1022,63.0209,63.0841,10734.0
2018-04-18 15:00:00,69.86,69.93,69.79,69.92,8376.0,63.0751,63.1383,63.0119,63.1293,8376.0
2018-04-18 15:10:00,69.93,69.97,69.89,69.91,13671.0,63.1383,63.1744,63.1022,63.1203,13671.0
2018-04-18 15:20:00,69.91,69.92,69.88,69.91,13349.0,63.1203,63.1293,63.0932,63.1203,13349.0
2018-04-18 15:30:00,69.92,69.92,69.83,69.85,26269.0,63.1293,63.1293,63.048,63.0661,26269.0
2018-04-18 15:40:00,69.85,69.89,69.78,69.87,41068.0,63.0661,63.1022,63.0029,63.0841,41068.0
2018-04-18 15:50:00,69.86,69.86,69.76,69.79,81455.0,63.0751,63.0751,62.9848,63.0119,81455.0
2018-04-19 09:30:00,69.84,69.93,69.64,69.86,17512.0,63.0571,63.1383,62.8765,63.0751,17512.0
2018-04-19 09:40:00,69.88,69.93,69.72,69.79,7650.0,63.0932,63.1383,62.9487,63.0119,7650.0
2018-04-19 09:50:00,69.82,70.15,69.77,70.11,10982.0,63.039,63.337,62.9939,63.3008,10982.0
2018-04-19 10:00:00,70.07,70.15,70.0,70.05,8690.0,63.2647,63.337,63.2015,63.2467,8690.0
2018-04-19 10:10:00,70.06,70.2,69.99,70.2,16095.0,63.2557,63.3821,63.1925,63.3821,16095.0
2018-04-19 10:20:00,70.19,70.29,70.17,70.21,6829.0,63.3731,63.4634,63.355,63.3911,6829.0
2018-04-19 10:30:00,70.25,70.41,70.24,70.33,8484.0,63.4272,63.5717,63.4182,63.4995,8484.0
2018-04-19 10:40:00,70.17,70.17,70.08,70.08,3256.0,63.355,63.355,63.2738,63.2738,3256.0
2018-04-19 10:50:00,70.11,70.12,69.92,70.0,8505.0,63.3008,63.3099,63.1293,63.2015,8505.0
2018-04-19 11:00:00,70.02,70.05,69.96,70.0,5799.0,63.2196,63.2467,63.1654,63.2015,5799.0
2018-04-19 11:10:00,70.01,70.01,69.87,69.94,4360.0,63.2106,63.2106,63.0841,63.1474,4360.0
2018-04-19 11:20:00,69.92,70.06,69.92,70.06,6586.0,63.1293,63.2557,63.1293,63.2557,6586.0
2018-04-19 11:30:00,70.04,70.04,69.91,69.93,3942.0,63.2376,63.2376,63.1203,63.1383,3942.0
2018-04-19 11:40:00,69.91,70.0,69.89,70.0,6500.0,63.1203,63.2015,63.1022,63.2015,6500.0
2018-04-19 11:50:00,69.98,70.0,69.88,69.91,4402.0,63.1835,63.2015,63.0932,63.1203,4402.0
2018-04-19 12:00:00,69.88,69.98,69.86,69.94,10966.0,63.0932,63.1835,63.0751,63.1474,10966.0
2018-04-19 12:10:00,69.86,70.02,69.85,69.98,8355.0,63.0751,63.2196,63.0661,63.1835,8355.0
2018-04-19 12:20:00,70.01,70.04,69.97,70.03,3530.0,63.2106,63.2376,63.1744,63.2286,3530.0
2018-04-19 12:30:00,70.04,70.15,70.04,70.11,13793.0,63.2376,63.337,63.2376,63.3008,13793.0
2018-04-19 12:40:00,70.06,70.09,69.97,70.09,4226.0,63.2557,63.2828,63.1744,63.2828,4226.0
2018-04-19 12:50:00,70.07,70.11,70.04,70.04,4468.0,63.2647,63.3008,63.2376,63.2376,4468.0
2018-04-19 13:00:00,70.04,70.04,69.9,69.9,5300.0,63.2376,63.2376,63.1112,63.1112,5300.0
2018-04-19 13:10:00,69.91,70.03,69.91,70.02,9662.0,63.1203,63.2286,63.1203,63.2196,9662.0
2018-04-19 13:20:00,70.01,70.05,70.01,70.03,25303.0,63.2106,63.2467,63.2106,63.2286,25303.0
2018-04-19 13:30:00,70.04,70.22,70.04,70.18,23695.0,63.2376,63.4002,63.2376,63.364,23695.0
2018-04-19 13:40:00,70.19,70.21,70.15,70.17,7978.0,63.3731,63.3911,63.337,63.355,7978.0
2018-04-19 13:50:00,70.21,70.25,70.17,70.17,12087.0,63.3911,63.4272,63.355,63.355,12087.0
2018-04-19 14:00:00,70.15,70.19,70.1,70.1,14503.0,63.337,63.3731,63.2918,63.2918,14503.0
2018-04-19 14:10:00,70.1,70.14,70.0,70.0,11259.0,63.2918,63.3279,63.2015,63.2015,11259.0
2018-04-19 14:20:00,70.0,70.01,69.86,69.95,11755.0,63.2015,63.2106,63.0751,63.1564,11755.0
2018-04-19 14:30:00,69.94,69.97,69.9,69.96,16865.0,63.1474,63.1744,63.1112,63.1654,16865.0
2018-04-19 14:40:00,69.96,70.0,69.94,69.95,14328.0,63.1654,63.2015,63.1474,63.1564,14328.0
2018-04-19 14:50:00,69.94,69.98,69.91,69.97,17481.0,63.1474,63.1835,63.1203,63.1744,17481.0
2018-04-19 15:00:00,69.98,70.04,69.95,70.0,18544.0,63.1835,63.2376,63.1564,63.2015,18544.0
2018-04-19 15:10:00,70.0,70.01,69.9,69.96,20304.0,63.2015,63.2106,63.1112,63.1654,20304.0
2018-04-19 15:20:00,69.96,69.97,69.85,69.85,21045.0,63.1654,63.1744,63.0661,63.0661,21045.0
2018-04-19 15:30:00,69.85,70.2,69.81,70.08,43756.0,63.0661,63.3821,63.03,63.2738,43756.0
2018-04-19 15:40:00,70.07,70.15,70.04,70.06,57849.0,63.2647,63.337,63.2376,63.2557,57849.0
2018-04-19 15:50:00,70.06,70.14,70.01,70.09,83995.0,63.2557,63.3279,63.2106,63.2828,83995.0
2018-04-20 09:30:00,70.23,70.4,70.23,70.36,57767.0,63.4092,63.5627,63.4092,63.5266,57767.0
2018-04-20 09:40:00,70.41,70.41,70.17,70.19,2813.0,63.5717,63.5717,63.355,63.3731,2813.0
2018-04-20 09:50:00,70.19,70.38,70.18,70.24,3603.0,63.3731,63.5446,63.364,63.4182,3603.0
2018-04-20 10:00:00,70.27,70.3,70.15,70.18,9524.0,63.4453,63.4724,63.337,63.364,9524.0
2018-04-20 10:10:00,70.13,70.18,70.1,70.18,3298.0,63.3189,63.364,63.2918,63.364,3298.0
2018-04-20 10:20:00,70.24,70.26,70.19,70.22,2906.0,63.4182,63.4363,63.3731,63.4002,2906.0
2018-04-20 10:30:00,70.28,70.36,70.18,70.32,7267.0,63.4543,63.5266,63.364,63.4904,7267.0
2018-04-20 10:40:00,70.34,70.34,70.21,70.25,6802.0,63.5085,63.5085,63.3911,63.4272,6802.0
2018-04-20 10:50:00,70.21,70.23,70.01,70.06,10096.0,63.3911,63.4092,63.2106,63.2557,10096.0
2018-04-20 11:00:00,70.04,70.06,69.76,69.78,31697.0,63.2376,63.2557,62.9848,63.0029,31697.0
2018-04-20 11:10:00,69.77,69.82,69.58,69.69,27718.0,62.9939,63.039,62.8223,62.9216,27718.0
2018-04-20 11:20:00,69.73,69.73,69.58,69.59,4886.0,62.9577,62.9577,62.8223,62.8313,4886.0
2018-04-20 11:30:00,69.62,69.85,69.62,69.85,4884.0,62.8584,63.0661,62.8584,63.0661,4884.0
2018-04-20 11:40:00,69.87,69.92,69.78,69.91,12500.0,63.0841,63.1293,63.0029,63.1203,12500.0
2018-04-20 11:50:00,69.92,69.95,69.86,69.88,76333.0,63.1293,63.1564,63.0751,63.0932,76333.0
2018-04-20 12:00:00,69.86,69.86,69.66,69.71,8980.0,63.0751,63.0751,62.8945,62.9397,8980.0
2018-04-20 12:10:00,69.71,69.72,69.63,69.63,10461.0,62.9397,62.9487,62.8675,62.8675,10461.0
2018-04-20 12:20:00,69.64,69.76,69.63,69.66,10657.0,62.8765,62.9848,62.8675,62.8945,10657.0
2018-04-20 12:30:00,69.67,69.73,69.59,69.68,4872.0,62.9036,62.9577,62.8313,62.9126,4872.0
2018-04-20 12:40:00,69.65,69.68,69.56,69.56,3719.0,62.8855,62.9126,62.8043,62.8043,3719.0
2018-04-20 12:50:00,69.59,69.66,69.58,69.64,3916.0,62.8313,62.8945,62.8223,62.8765,3916.0
2018-04-20 13:00:00,69.62,69.65,69.59,69.62,3773.0,62.8584,62.8855,62.8313,62.8584,3773.0
2018-04-20 13:10:00,69.58,69.72,69.58,69.72,4550.0,62.8223,62.9487,62.8223,62.9487,4550.0
2018-04-20 13:20:00,69.73,69.74,69.61,69.74,4889.0,62.9577,62.9668,62.8494,62.9668,4889.0
2018-04-20 13:30:00,69.72,69.87,69.72,69.87,2400.0,62.9487,63.0841,62.9487,63.0841,2400.0
2018-04-20 13:40:00,69.87,69.89,69.85,69.85,4807.0,63.0841,63.1022,63.0661,63.0661,4807.0
2018-04-20 13:50:00,69.85,69.91,69.83,69.9,13906.0,63.0661,63.1203,63.048,63.1112,13906.0
2018-04-20 14:00:00,69.89,69.96,69.85,69.92,39356.0,63.1022,63.1654,63.0661,63.1293,39356.0
2018-04-20 14:10:00,69.91,69.91,69.86,69.88,23186.0,63.1203,63.1203,63.0751,63.0932,23186.0
2018-04-20 14:20:00,69.86,69.87,69.79,69.86,30248.0,63.0751,63.0841,63.0119,63.0751,30248.0
2018-04-20 14:30:00,69.88,69.92,69.73,69.77,8971.0,63.0932,63.1293,62.9577,62.9939,8971.0
2018-04-20 14:40:00,69.77,69.81,69.71,69.73,4710.0,62.9939,63.03,62.9397,62.9577,4710.0
2018-04-20 14:50:00,69.73,69.79,69.71,69.78,8283.0,62.9577,63.0119,62.9397,63.0029,8283.0
2018-04-20 15:00:00,69.76,69.76,69.5,69.53,7565.0,62.9848,62.9848,62.7501,62.7772,7565.0
2018-04-20 15:10:00,69.53,69.65,69.52,69.52,8516.0,62.7772,62.8855,62.7681,62.7681,8516.0
2018-04-20 15:20:00,69.51,69.64,69.5,69.59,9416.0,62.7591,62.8765,62.7501,62.8313,9416.0
2018-04-20 15:30:00,69.59,69.74,69.56,69.74,15450.0,62.8313,62.9668,62.8043,62.9668,15450.0
2018-04-20 15:40:00,69.75,69.86,69.72,69.86,41330.0,62.9758,63.0751,62.9487,63.0751,41330.0
2018-04-20 15:50:00,69.88,70.0,69.76,69.98,80778.0,63.0932,63.2015,62.9848,63.1835,80778.0
2018-04-23 09:30:00,69.97,70.22,69.97,70.13,9665.0,63.1744,63.4002,63.1744,63.3189,9665.0
2018-04-23 09:40:00,70.08,70.09,69.94,70.06,6722.0,63.2738,63.2828,63.1474,63.2557,6722.0
2018-04-23 09:50:00,70.08,70.21,70.08,70.19,5200.0,63.2738,63.3911,63.2738,63.3731,5200.0
2018-04-23 10:00:00,70.31,70.34,69.9,70.01,17152.0,63.4814,63.5085,63.1112,63.2106,17152.0
2018-04-23 10:10:00,69.99,70.15,69.88,69.92,8151.0,63.1925,63.337,63.0932,63.1293,8151.0
2018-04-23 10:20:00,69.88,70.0,69.82,69.88,8630.0,63.0932,63.2015,63.039,63.0932,8630.0
2018-04-23 10:30:00,69.83,69.83,69.58,69.68,6783.0,63.048,63.048,62.8223,62.9126,6783.0
2018-04-23 10:40:00,69.65,69.83,69.63,69.7,16310.0,62.8855,63.048,62.8675,62.9307,16310.0
2018-04-23 10:50:00,69.7,69.7,69.5,69.52,16439.0,62.9307,62.9307,62.7501,62.7681,16439.0
2018-04-23 11:00:00,69.52,69.71,69.47,69.71,7320.0,62.7681,62.9397,62.723,62.9397,7320.0
2018-04-23 11:10:00,69.75,69.87,69.75,69.79,3165.0,62.9758,63.0841,62.9758,63.0119,3165.0
2018-04-23 11:20:00,69.81,69.84,69.74,69.83,3713.0,63.03,63.0571,62.9668,63.048,3713.0
2018-04-23 11:30:00,69.82,69.83,69.75,69.75,3368.0,63.039,63.048,62.9758,62.9758,3368.0
2018-04-23 11:40:00,69.75,69.83,69.74,69.74,3392.0,62.9758,63.048,62.9668,62.9668,3392.0
2018-04-23 11:50:00,69.74,69.92,69.74,69.87,5035.0,62.9668,63.1293,62.9668,63.0841,5035.0
2018-04-23 12:00:00,69.88,69.93,69.85,69.93,4509.0,63.0932,63.1383,63.0661,63.1383,4509.0
2018-04-23 12:10:00,69.91,69.95,69.83,69.84,5150.0,63.1203,63.1564,63.048,63.0571,5150.0
2018-04-23 12:20:00,69.82,69.93,69.82,69.87,2992.0,63.039,63.1383,63.039,63.0841,2992.0
2018-04-23 12:30:00,69.86,69.96,69.86,69.92,6251.0,63.0751,63.1654,63.0751,63.1293,6251.0
2018-04-23 12:40:00,69.93,69.97,69.85,69.87,5776.0,63.1383,63.1744,63.0661,63.0841,5776.0
2018-04-23 12:50:00,69.89,69.97,69.86,69.95,4102.0,63.1022,63.1744,63.0751,63.1564,4102.0
2018-04-23 13:00:00,69.97,69.97,69.9,69.9,2000.0,63.1744,63.1744,63.1112,63.1112,2000.0
2018-04-23 13:10:00,69.9,69.96,69.9,69.91,10000.0,63.1112,63.1654,63.1112,63.1203,10000.0
2018-04-23 13:20:00,69.92,69.98,69.92,69.96,3458.0,63.1293,63.1835,63.1293,63.1654,3458.0
2018-04-23 13:30:00,70.0,70.21,69.99,70.2,13359.0,63.2015,63.3911,63.1925,63.3821,13359.0
2018-04-23 13:40:00,70.17,70.19,70.11,70.18,7863.0,63.355,63.3731,63.3008,63.364,7863.0
2018-04-23 13:50:00,70.17,70.29,70.12,70.29,11318.0,63.355,63.4634,63.3099,63.4634,11318.0
2018-04-23 14:00:00,70.28,70.28,70.01,70.08,11421.0,63.4543,63.4543,63.2106,63.2738,11421.0
2018-04-23 14:10:00,70.05,70.05,69.93,69.93,5083.0,63.2467,63.2467,63.1383,63.1383,5083.0
2018-04-23 14:20:00,69.95,69.95,69.85,69.93,7523.0,63.1564,63.1564,63.0661,63.1383,7523.0
2018-04-23 14:30:00,69.92,69.94,69.87,69.92,8186.0,63.1293,63.1474,63.0841,63.1293,8186.0
2018-04-23 14:40:00,69.91,69.98,69.89,69.89,13061.0,63.1203,63.1835,63.1022,63.1022,13061.0
2018-04-23 14:50:00,69.91,70.05,69.84,69.96,33672.0,63.1203,63.2467,63.0571,63.1654,33672.0
2018-04-23 15:00:00,69.95,70.16,69.95,70.14,42405.0,63.1564,63.346,63.1564,63.3279,42405.0
2018-04-23 15:10:00,70.14,70.16,70.08,70.16,21542.0,63.3279,63.346,63.2738,63.346,21542.0
2018-04-23 15:20:00,70.15,70.2,70.11,70.16,18097.0,63.337,63.3821,63.3008,63.346,18097.0
2018-04-23 15:30:00,70.14,70.18,69.99,70.01,40121.0,63.3279,63.364,63.1925,63.2106,40121.0
2018-04-23 15:40:00,70.02,70.15,70.01,70.14,30359.0,63.2196,63.337,63.2106,63.3279,30359.0
2018-04-23 15:50:00,70.12,70.28,70.12,70.27,80679.0,63.3099,63.4543,63.3099,63.4453,80679.0
2018-04-24 09:30:00,70.45,70.5,70.03,70.12,14388.0,63.6078,63.653,63.2286,63.3099,14388.0
2018-04-24 09:40:00,70.07,70.2,69.94,69.94,21794.0,63.2647,63.3821,63.1474,63.1474,21794.0
2018-04-24 09:50:00,69.94,70.24,69.93,70.13,16231.0,63.1474,63.4182,63.1383,63.3189,16231.0
2018-04-24 10:00:00,70.12,70.17,70.06,70.08,10411.0,63.3099,63.355,63.2557,63.2738,10411.0
2018-04-24 10:10:00,70.11,70.13,70.0,70.06,8338.0,63.3008,63.3189,63.2015,63.2557,8338.0
2018-04-24 10:20:00,70.04,70.11,69.98,70.11,20934.0,63.2376,63.3008,63.1835,63.3008,20934.0
2018-04-24 10:30:00,70.11,70.12,69.86,69.87,17680.0,63.3008,63.3099,63.0751,63.0841,17680.0
2018-04-24 10:40:00,69.89,69.99,69.82,69.95,11530.0,63.1022,63.1925,63.039,63.1564,11530.0
2018-04-24 10:50:00,70.03,70.1,69.92,69.96,6475.0,63.2286,63.2918,63.1293,63.1654,6475.0
2018-04-24 11:00:00,69.91,70.05,69.87,69.87,13706.0,63.1203,63.2467,63.0841,63.0841,13706.0
2018-04-24 11:10:00,69.87,69.96,69.83,69.96,9661.0,63.0841,63.1654,63.048,63.1654,9661.0
2018-04-24 11:20:00,69.99,70.16,69.97,70.16,8695.0,63.1925,63.346,63.1744,63.346,8695.0
2018-04-24 11:30:00,70.19,70.22,70.07,70.09,10294.0,63.3731,63.4002,63.2647,63.2828,10294.0
2018-04-24 11:40:00,70.1,70.15,69.94,69.98,11427.0,63.2918,63.337,63.1474,63.1835,11427.0
2018-04-24 11:50:00,70.02,70.07,69.96,69.96,9416.0,63.2196,63.2647,63.1654,63.1654,9416.0
2018-04-24 12:00:00,69.96,70.0,69.84,69.9,7492.0,63.1654,63.2015,63.0571,63.1112,7492.0
2018-04-24 12:10:00,69.93,69.96,69.69,69.74,9816.0,63.1383,63.1654,62.9216,62.9668,9816.0
2018-04-24 12:20:00,69.77,69.86,69.75,69.83,11667.0,62.9939,63.0751,62.9758,63.048,11667.0
2018-04-24 12:30:00,69.89,69.89,69.67,69.69,4184.0,63.1022,63.1022,62.9036,62.9216,4184.0
2018-04-24 12:40:00,69.73,69.75,69.64,69.67,7884.0,62.9577,62.9758,62.8765,62.9036,7884.0
2018-04-24 12:50:00,69.68,69.7,69.37,69.37,8290.0,62.9126,62.9307,62.6327,62.6327,8290.0
2018-04-24 13:00:00,69.47,69.55,69.43,69.49,7465.0,62.723,62.7952,62.6869,62.7411,7465.0
2018-04-24 13:10:00,69.54,69.54,69.45,69.45,1508.0,62.7862,62.7862,62.7049,62.7049,1508.0
2018-04-24 13:20:00,69.43,69.47,69.31,69.33,14080.0,62.6869,62.723,62.5785,62.5966,14080.0
2018-04-24 13:30:00,69.36,69.39,69.24,69.26,4910.0,62.6237,62.6508,62.5153,62.5334,4910.0
2018-04-24 13:40:00,69.25,69.29,69.16,69.29,7360.0,62.5244,62.5605,62.4431,62.5605,7360.0
2018-04-24 13:50:00,69.25,69.25,69.05,69.09,7180.0,62.5244,62.5244,62.3438,62.3799,7180.0
2018-04-24 14:00:00,69.11,69.15,68.95,69.13,16036.0,62.398,62.4341,62.2535,62.416,16036.0
2018-04-24 14:10:00,69.12,69.25,69.11,69.18,9767.0,62.407,62.5244,62.398,62.4612,9767.0
2018-04-24 14:20:00,69.18,69.25,69.07,69.1,15013.0,62.4612,62.5244,62.3618,62.3889,15013.0
2018-04-24 14:30:00,69.1,69.19,68.94,68.94,21133.0,62.3889,62.4702,62.2445,62.2445,21133.0
2018-04-24 14:40:00,69.05,69.16,69.03,69.11,6995.0,62.3438,62.4431,62.3257,62.398,6995.0
2018-04-24 14:50:00,69.17,69.2,69.05,69.11,10672.0,62.4521,62.4792,62.3438,62.398,10672.0
2018-04-24 15:00:00,69.14,69.38,69.14,69.36,7430.0,62.425,62.6417,62.425,62.6237,7430.0
2018-04-24 15:10:00,69.35,69.5,69.31,69.38,12538.0,62.6147,62.7501,62.5785,62.6417,12538.0
2018-04-24 15:20:00,69.39,69.54,69.38,69.43,9406.0,62.6508,62.7862,62.6417,62.6869,9406.0
2018-04-24 15:30:00,69.4,69.44,69.34,69.38,27734.0,62.6598,62.6959,62.6056,62.6417,27734.0
2018-04-24 15:40:00,69.38,69.55,69.26,69.46,23576.0,62.6417,62.7952,62.5334,62.714,23576.0
2018-04-24 15:50:00,69.5,69.62,69.48,69.56,57545.0,62.7501,62.8584,62.732,62.8043,57545.0
2018-04-25 09:30:00,69.54,69.84,69.51,69.56,9908.0,62.7862,63.0571,62.7591,62.8043,9908.0
2018-04-25 09:40:00,69.56,69.57,69.09,69.25,6878.0,62.8043,62.8133,62.3799,62.5244,6878.0
2018-04-25 09:50:00,69.23,69.27,69.12,69.19,5815.0,62.5063,62.5424,62.407,62.4702,5815.0
2018-04-25 10:00:00,69.28,69.28,69.07,69.1,4704.0,62.5515,62.5515,62.3618,62.3889,4704.0
2018-04-25 10:10:00,69.1,69.18,69.02,69.02,4120.0,62.3889,62.4612,62.3167,62.3167,4120.0
2018-04-25 10:20:00,69.0,69.2,68.97,69.12,4879.0,62.2986,62.4792,62.2716,62.407,4879.0
2018-04-25 10:30:00,69.12,69.32,69.09,69.25,55635.0,62.407,62.5876,62.3799,62.5244,55635.0
2018-04-25 10:40:00,69.21,69.26,69.13,69.14,10134.0,62.4882,62.5334,62.416,62.425,10134.0
2018-04-25 10:50:00,69.17,69.18,69.03,69.14,10451.0,62.4521,62.4612,62.3257,62.425,10451.0
2018-04-25 11:00:00,69.14,69.17,68.96,68.96,24958.0,62.425,62.4521,62.2625,62.2625,24958.0
2018-04-25 11:10:00,68.96,69.01,68.77,68.78,11954.0,62.2625,62.3077,62.091,62.1,11954.0
2018-04-25 11:20:00,68.79,68.93,68.71,68.88,22563.0,62.109,62.2354,62.0368,62.1903,22563.0
2018-04-25 11:30:00,68.88,68.89,68.76,68.85,17956.0,62.1903,62.1993,62.082,62.1632,17956.0
2018-04-25 11:40:00,68.86,68.91,68.8,68.84,7596.0,62.1722,62.2174,62.1181,62.1542,7596.0
2018-04-25 11:50:00,68.83,68.94,68.73,68.75,17805.0,62.1452,62.2445,62.0549,62.0729,17805.0
2018-04-25 12:00:00,68.79,68.86,68.71,68.75,10482.0,62.109,62.1722,62.0368,62.0729,10482.0
2018-04-25 12:10:00,68.76,68.86,68.69,68.85,5600.0,62.082,62.1722,62.0188,62.1632,5600.0
2018-04-25 12:20:00,68.85,68.95,68.82,68.95,6653.0,62.1632,62.2535,62.1361,62.2535,6653.0
2018-04-25 12:30:00,68.92,69.09,68.91,69.09,8585.0,62.2264,62.3799,62.2174,62.3799,8585.0
2018-04-25 12:40:00,69.09,69.16,69.05,69.1,6984.0,62.3799,62.4431,62.3438,62.3889,6984.0
2018-04-25 12:50:00,69.15,69.26,69.15,69.23,9751.0,62.4341,62.5334,62.4341,62.5063,9751.0
2018-04-25 13:00:00,69.24,69.43,69.24,69.41,31059.0,62.5153,62.6869,62.5153,62.6688,31059.0
2018-04-25 13:10:00,69.38,69.39,69.19,69.26,6806.0,62.6417,62.6508,62.4702,62.5334,6806.0
2018-04-25 13:20:00,69.22,69.29,69.21,69.27,3100.0,62.4973,62.5605,62.4882,62.5424,3100.0
2018-04-25 13:30:00,69.27,69.46,69.27,69.36,12498.0,62.5424,62.714,62.5424,62.6237,12498.0
2018-04-25 13:40:00,69.37,69.42,69.28,69.31,6196.0,62.6327,62.6779,62.5515,62.5785,6196.0
2018-04-25 13:50:00,69.28,69.42,69.27,69.42,6720.0,62.5515,62.6779,62.5424,62.6779,6720.0
2018-04-25 14:00:00,69.43,69.44,69.35,69.37,6020.0,62.6869,62.6959,62.6147,62.6327,6020.0
2018-04-25 14:10:00,69.36,69.41,69.32,69.4,8371.0,62.6237,62.6688,62.5876,62.6598,8371.0
2018-04-25 14:20:00,69.41,69.41,69.3,69.35,5752.0,62.6688,62.6688,62.5695,62.6147,5752.0
2018-04-25 14:30:00,69.34,69.5,69.32,69.45,5565.0,62.6056,62.7501,62.5876,62.7049,5565.0
2018-04-25 14:40:00,69.48,69.59,69.44,69.59,4500.0,62.732,62.8313,62.6959,62.8313,4500.0
2018-04-25 14:50:00,69.61,69.7,69.57,69.7,5462.0,62.8494,62.9307,62.8133,62.9307,5462.0
2018-04-25 15:00:00,69.7,69.71,69.63,69.63,10541.0,62.9307,62.9397,62.8675,62.8675,10541.0
2018-04-25 15:10:00,69.63,69.69,69.56,69.56,12750.0,62.8675,62.9216,62.8043,62.8043,12750.0
2018-04-25 15:20:00,69.54,69.6,69.51,69.53,17946.0,62.7862,62.8404,62.7591,62.7772,17946.0
2018-04-25 15:30:00,69.52,69.59,69.36,69.38,38704.0,62.7681,62.8313,62.6237,62.6417,38704.0
2018-04-25 15:40:00,69.35,69.38,69.18,69.22,41414.0,62.6147,62.6417,62.4612,62.4973,41414.0
2018-04-25 15:50:00,69.21,69.37,69.2,69.37,106491.0,62.4882,62.6327,62.4792,62.6327,106491.0
2018-04-26 09:30:00,69.59,69.59,68.94,69.33,18114.0,62.8313,62.8313,62.2445,62.5966,18114.0
2018-04-26 09:40:00,69.27,69.29,68.7,68.83,39004.0,62.5424,62.5605,62.0278,62.1452,39004.0
2018-04-26 09:50:00,68.81,68.93,68.77,68.88,4514.0,62.1271,62.2354,62.091,62.1903,4514.0
2018-04-26 10:00:00,68.9,69.31,68.84,69.2,24264.0,62.2084,62.5785,62.1542,62.4792,24264.0
2018-04-26 10:10:00,69.23,69.36,69.1,69.12,10554.0,62.5063,62.6237,62.3889,62.407,10554.0
2018-04-26 10:20:00,69.14,69.23,69.07,69.16,12270.0,62.425,62.5063,62.3618,62.4431,12270.0
2018-04-26 10:30:00,69.19,69.54,69.16,69.53,30817.0,62.4702,62.7862,62.4431,62.7772,30817.0
2018-04-26 10:40:00,69.55,69.58,69.4,69.48,5400.0,62.7952,62.8223,62.6598,62.732,5400.0
2018-04-26 10:50:00,69.49,69.73,69.49,69.7,4867.0,62.7411,62.9577,62.7411,62.9307,4867.0
2018-04-26 11:00:00,69.67,69.85,69.66,69.73,12619.0,62.9036,63.0661,62.8945,62.9577,12619.0
2018-04-26 11:10:00,69.73,69.83,69.64,69.68,8119.0,62.9577,63.048,62.8765,62.9126,8119.0
2018-04-26 11:20:00,69.73,69.76,69.58,69.67,5038.0,62.9577,62.9848,62.8223,62.9036,5038.0
2018-04-26 11:30:00,69.64,69.68,69.55,69.62,3150.0,62.8765,62.9126,62.7952,62.8584,3150.0
2018-04-26 11:40:00,69.65,69.7,69.53,69.62,4850.0,62.8855,62.9307,62.7772,62.8584,4850.0
2018-04-26 11:50:00,69.65,69.87,69.64,69.79,6696.0,62.8855,63.0841,62.8765,63.0119,6696.0
2018-04-26 12:00:00,69.8,69.87,69.79,69.84,5700.0,63.0209,63.0841,63.0119,63.0571,5700.0
2018-04-26 12:10:00,69.84,69.88,69.73,69.87,4914.0,63.0571,63.0932,62.9577,63.0841,4914.0
2018-04-26 12:20:00,69.89,69.94,69.85,69.92,4328.0,63.1022,63.1474,63.0661,63.1293,4328.0
2018-04-26 12:30:00,69.9,69.92,69.78,69.8,23183.0,63.1112,63.1293,63.0029,63.0209,23183.0
2018-04-26 12:40:00,69.8,69.99,69.79,69.86,14668.0,63.0209,63.1925,63.0119,63.0751,14668.0
2018-04-26 12:50:00,69.87,70.04,69.87,70.04,16606.0,63.0841,63.2376,63.0841,63.2376,16606.0
2018-04-26 13:00:00,70.04,70.18,70.02,70.17,9803.0,63.2376,63.364,63.2196,63.355,9803.0
2018-04-26 13:10:00,70.16,70.27,70.15,70.21,6053.0,63.346,63.4453,63.337,63.3911,6053.0
2018-04-26 13:20:00,70.25,70.3,70.21,70.23,4955.0,63.4272,63.4724,63.3911,63.4092,4955.0
2018-04-26 13:30:00,70.22,70.26,70.16,70.19,6463.0,63.4002,63.4363,63.346,63.3731,6463.0
2018-04-26 13:40:00,70.2,70.26,70.16,70.26,5900.0,63.3821,63.4363,63.346,63.4363,5900.0
2018-04-26 13:50:00,70.27,70.34,70.25,70.32,11705.0,63.4453,63.5085,63.4272,63.4904,11705.0
2018-04-26 14:00:00,70.32,70.35,70.24,70.26,9902.0,63.4904,63.5175,63.4182,63.4363,9902.0
2018-04-26 14:10:00,70.28,70.34,70.28,70.31,8625.0,63.4543,63.5085,63.4543,63.4814,8625.0
2018-04-26 14:20:00,70.3,70.32,70.28,70.3,9397.0,63.4724,63.4904,63.4543,63.4724,9397.0
2018-04-26 14:30:00,70.3,70.35,70.26,70.32,12019.0,63.4724,63.5175,63.4363,63.4904,12019.0
2018-04-26 14:40:00,70.31,70.46,70.31,70.39,14146.0,63.4814,63.6168,63.4814,63.5536,14146.0
2018-04-26 14:50:00,70.39,70.49,70.39,70.48,17717.0,63.5536,63.6439,63.5536,63.6349,17717.0
2018-04-26 15:00:00,70.49,70.66,70.49,70.56,35156.0,63.6439,63.7974,63.6439,63.7071,35156.0
2018-04-26 15:10:00,70.55,70.6,70.52,70.58,41772.0,63.6981,63.7433,63.671,63.7252,41772.0
2018-04-26 15:20:00,70.57,70.57,70.4,70.42,29869.0,63.7162,63.7162,63.5627,63.5807,29869.0
2018-04-26 15:30:00,70.42,70.43,70.3,70.31,30768.0,63.5807,63.5898,63.4724,63.4814,30768.0
2018-04-26 15:40:00,70.31,70.39,70.25,70.31,72370.0,63.4814,63.5536,63.4272,63.4814,72370.0
2018-04-26 15:50:00,70.31,70.32,70.22,70.24,101321.0,63.4814,63.4904,63.4002,63.4182,101321.0
2018-04-27 09:30:00,69.97,70.01,69.81,69.89,12333.0,63.1744,63.2106,63.03,63.1022,12333.0
2018-04-27 09:40:00,70.06,70.34,70.06,70.33,1810.0,63.2557,63.5085,63.2557,63.4995,1810.0
2018-04-27 09:50:00,70.25,70.31,70.05,70.15,18086.0,63.4272,63.4814,63.2467,63.337,18086.0
2018-04-27 10:00:00,70.15,70.3,70.09,70.12,22160.0,63.337,63.4724,63.2828,63.3099,22160.0
2018-04-27 10:10:00,70.11,70.33,70.1,70.24,3436.0,63.3008,63.4995,63.2918,63.4182,3436.0
2018-04-27 10:20:00,70.21,70.25,70.05,70.14,11465.0,63.3911,63.4272,63.2467,63.3279,11465.0
2018-04-27 10:30:00,70.14,70.14,69.98,70.05,3247.0,63.3279,63.3279,63.1835,63.2467,3247.0
2018-04-27 10:40:00,70.07,70.24,70.07,70.12,26347.0,63.2647,63.4182,63.2647,63.3099,26347.0
2018-04-27 10:50:00,70.12,70.19,70.08,70.15,8600.0,63.3099,63.3731,63.2738,63.337,8600.0
2018-04-27 11:00:00,70.1,70.2,70.09,70.12,6377.0,63.2918,63.3821,63.2828,63.3099,6377.0
2018-04-27 11:10:00,70.12,70.19,70.09,70.09,10193.0,63.3099,63.3731,63.2828,63.2828,10193.0
2018-04-27 11:20:00,70.12,70.19,70.1,70.16,7323.0,63.3099,63.3731,63.2918,63.346,7323.0
2018-04-27 11:30:00,70.22,70.28,70.17,70.23,4541.0,63.4002,63.4543,63.355,63.4092,4541.0
2018-04-27 11:40:00,70.22,70.22,70.13,70.18,2450.0,63.4002,63.4002,63.3189,63.364,2450.0
2018-04-27 11:50:00,70.18,70.22,70.12,70.2,5796.0,63.364,63.4002,63.3099,63.3821,5796.0
2018-04-27 12:00:00,70.18,70.27,70.17,70.24,5666.0,63.364,63.4453,63.355,63.4182,5666.0
2018-04-27 12:10:00,70.25,70.25,70.17,70.21,3200.0,63.4272,63.4272,63.355,63.3911,3200.0
2018-04-27 12:20:00,70.21,70.26,70.2,70.26,3988.0,63.3911,63.4363,63.3821,63.4363,3988.0
2018-04-27 12:30:00,70.26,70.35,70.24,70.3,5631.0,63.4363,63.5175,63.4182,63.4724,5631.0
2018-04-27 12:40:00,70.3,70.38,70.29,70.38,3828.0,63.4724,63.5446,63.4634,63.5446,3828.0
2018-04-27 12:50:00,70.42,70.52,70.4,70.49,2650.0,63.5807,63.671,63.5627,63.6439,2650.0
2018-04-27 13:00:00,70.49,70.63,70.49,70.61,8239.0,63.6439,63.7703,63.6439,63.7523,8239.0
2018-04-27 13:10:00,70.62,70.62,70.51,70.53,3192.0,63.7613,63.7613,63.662,63.68,3192.0
2018-04-27 13:20:00,70.54,70.56,70.47,70.48,2635.0,63.6891,63.7071,63.6259,63.6349,2635.0
2018-04-27 13:30:00,70.49,70.53,70.44,70.52,5884.0,63.6439,63.68,63.5988,63.671,5884.0
2018-04-27 13:40:00,70.53,70.6,70.51,70.52,10849.0,63.68,63.7433,63.662,63.671,10849.0
2018-04-27 13:50:00,70.52,70.53,70.46,70.46,3698.0,63.671,63.68,63.6168,63.6168,3698.0
2018-04-27 14:00:00,70.46,70.53,70.44,70.51,5342.0,63.6168,63.68,63.5988,63.662,5342.0
2018-04-27 14:10:00,70.5,70.61,70.5,70.57,5928.0,63.653,63.7523,63.653,63.7162,5928.0
2018-04-27 14:20:00,70.55,70.64,70.55,70.64,2405.0,63.6981,63.7794,63.6981,63.7794,2405.0
2018-04-27 14:30:00,70.63,70.65,70.56,70.57,4551.0,63.7703,63.7884,63.7071,63.7162,4551.0
2018-04-27 14:40:00,70.57,70.6,70.54,70.59,5184.0,63.7162,63.7433,63.6891,63.7342,5184.0
2018-04-27 14:50:00,70.59,70.66,70.59,70.62,5335.0,63.7342,63.7974,63.7342,63.7613,5335.0
2018-04-27 15:00:00,70.65,70.76,70.64,70.68,7870.0,63.7884,63.8877,63.7794,63.8155,7870.0
2018-04-27 15:10:00,70.67,70.71,70.65,70.67,7909.0,63.8065,63.8426,63.7884,63.8065,7909.0
2018-04-27 15:20:00,70.66,70.68,70.59,70.63,10106.0,63.7974,63.8155,63.7342,63.7703,10106.0
2018-04-27 15:30:00,70.62,70.65,70.58,70.65,14890.0,63.7613,63.7884,63.7252,63.7884,14890.0
2018-04-27 15:40:00,70.64,70.68,70.59,70.65,25625.0,63.7794,63.8155,63.7342,63.7884,25625.0
2018-04-27 15:50:00,70.65,70.71,70.59,70.62,60025.0,63.7884,63.8426,63.7342,63.7613,60025.0
2018-04-30 09:30:00,70.66,70.83,70.6,70.83,13474.0,63.7974,63.9509,63.7433,63.9509,13474.0
2018-04-30 09:40:00,70.86,70.94,70.76,70.76,5218.0,63.978,64.0502,63.8877,63.8877,5218.0
2018-04-30 09:50:00,70.78,70.78,70.47,70.47,6803.0,63.9058,63.9058,63.6259,63.6259,6803.0
2018-04-30 10:00:00,70.48,70.55,70.33,70.33,6586.0,63.6349,63.6981,63.4995,63.4995,6586.0
2018-04-30 10:10:00,70.32,70.38,70.3,70.33,8710.0,63.4904,63.5446,63.4724,63.4995,8710.0
2018-04-30 10:20:00,70.32,70.32,70.19,70.29,4354.0,63.4904,63.4904,63.3731,63.4634,4354.0
2018-04-30 10:30:00,70.32,70.47,70.3,70.44,7073.0,63.4904,63.6259,63.4724,63.5988,7073.0
2018-04-30 10:40:00,70.48,70.56,70.47,70.56,3723.0,63.6349,63.7071,63.6259,63.7071,3723.0
2018-04-30 10:50:00,70.61,70.66,70.53,70.66,6592.0,63.7523,63.7974,63.68,63.7974,6592.0
2018-04-30 11:00:00,70.69,70.74,70.62,70.74,13611.0,63.8245,63.8697,63.7613,63.8697,13611.0
2018-04-30 11:10:00,70.75,70.82,70.66,70.79,16096.0,63.8787,63.9419,63.7974,63.9148,16096.0
2018-04-30 11:20:00,70.78,70.83,70.75,70.82,13008.0,63.9058,63.9509,63.8787,63.9419,13008.0
2018-04-30 11:30:00,70.81,70.93,70.81,70.88,17722.0,63.9329,64.0412,63.9329,63.9961,17722.0
2018-04-30 11:40:00,70.9,70.9,70.76,70.76,13700.0,64.0141,64.0141,63.8877,63.8877,13700.0
2018-04-30 11:50:00,70.76,70.83,70.71,70.82,10842.0,63.8877,63.9509,63.8426,63.9419,10842.0
2018-04-30 12:00:00,70.81,70.9,70.73,70.78,17675.0,63.9329,64.0141,63.8606,63.9058,17675.0
2018-04-30 12:10:00,70.79,70.87,70.73,70.84,22145.0,63.9148,63.987,63.8606,63.9599,22145.0
2018-04-30 12:20:00,70.82,70.94,70.71,70.94,12807.0,63.9419,64.0502,63.8426,64.0502,12807.0
2018-04-30 12:30:00,70.91,70.91,70.81,70.81,24204.0,64.0231,64.0231,63.9329,63.9329,24204.0
2018-04-30 12:40:00,70.8,70.82,70.56,70.71,10849.0,63.9238,63.9419,63.7071,63.8426,10849.0
2018-04-30 12:50:00,70.76,70.78,70.58,70.78,20295.0,63.8877,63.9058,63.7252,63.9058,20295.0
2018-04-30 13:00:00,70.79,70.82,70.74,70.76,8670.0,63.9148,63.9419,63.8697,63.8877,8670.0
2018-04-30 13:10:00,70.79,70.81,70.65,70.66,6115.0,63.9148,63.9329,63.7884,63.7974,6115.0
2018-04-30 13:20:00,70.65,70.8,70.59,70.78,5678.0,63.7884,63.9238,63.7342,63.9058,5678.0
2018-04-30 13:30:00,70.75,70.84,70.72,70.82,4896.0,63.8787,63.9599,63.8516,63.9419,4896.0
2018-04-30 13:40:00,70.84,70.87,70.8,70.81,5506.0,63.9599,63.987,63.9238,63.9329,5506.0
2018-04-30 13:50:00,70.84,70.87,70.81,70.83,6399.0,63.9599,63.987,63.9329,63.9509,6399.0
2018-04-30 14:00:00,70.84,70.85,70.58,70.59,8268.0,63.9599,63.969,63.7252,63.7342,8268.0
2018-04-30 14:10:00,70.52,70.54,70.47,70.5,7592.0,63.671,63.6891,63.6259,63.653,7592.0
2018-04-30 14:20:00,70.46,70.57,70.46,70.53,7201.0,63.6168,63.7162,63.6168,63.68,7201.0
2018-04-30 14:30:00,70.51,70.51,70.41,70.45,6115.0,63.662,63.662,63.5717,63.6078,6115.0
2018-04-30 14:40:00,70.43,70.49,70.39,70.42,6001.0,63.5898,63.6439,63.5536,63.5807,6001.0
2018-04-30 14:50:00,70.43,70.46,70.37,70.39,6195.0,63.5898,63.6168,63.5356,63.5536,6195.0
2018-04-30 15:00:00,70.39,70.42,70.31,70.32,7951.0,63.5536,63.5807,63.4814,63.4904,7951.0
2018-04-30 15:10:00,70.3,70.41,70.3,70.37,9469.0,63.4724,63.5717,63.4724,63.5356,9469.0
2018-04-30 15:20:00,70.37,70.48,70.16,70.18,35039.0,63.5356,63.6349,63.346,63.364,35039.0
2018-04-30 15:30:00,70.2,70.33,70.18,70.33,21490.0,63.3821,63.4995,63.364,63.4995,21490.0
2018-04-30 15:40:00,70.32,70.32,70.12,70.15,36254.0,63.4904,63.4904,63.3099,63.337,36254.0
2018-04-30 15:50:00,70.14,70.14,69.98,69.99,79797.0,63.3279,63.3279,63.1835,63.1925,79797.0
2018-05-01 09:30:00,69.95,69.95,69.72,69.78,8514.0,63.1564,63.1564,62.9487,63.0029,8514.0
2018-05-01 09:40:00,69.82,69.95,69.82,69.95,3136.0,63.039,63.1564,63.039,63.1564,3136.0
2018-05-01 09:50:00,69.98,70.06,69.92,70.01,5693.0,63.1835,63.2557,63.1293,63.2106,5693.0
2018-05-01 10:00:00,70.02,70.03,69.93,69.94,3305.0,63.2196,63.2286,63.1383,63.1474,3305.0
2018-05-01 10:10:00,69.91,69.92,69.82,69.91,7504.0,63.1203,63.1293,63.039,63.1203,7504.0
2018-05-01 10:20:00,69.95,70.02,69.85,69.89,12014.0,63.1564,63.2196,63.0661,63.1022,12014.0
2018-05-01 10:30:00,69.87,69.95,69.83,69.91,6329.0,63.0841,63.1564,63.048,63.1203,6329.0
2018-05-01 10:40:00,69.9,69.99,69.78,69.78,64513.0,63.1112,63.1925,63.0029,63.0029,64513.0
2018-05-01 10:50:00,69.78,69.78,69.66,69.66,19506.0,63.0029,63.0029,62.8945,62.8945,19506.0
2018-05-01 11:00:00,69.61,69.61,69.47,69.59,4820.0,62.8494,62.8494,62.723,62.8313,4820.0
2018-05-01 11:10:00,69.6,69.6,69.49,69.51,5056.0,62.8404,62.8404,62.7411,62.7591,5056.0
2018-05-01 11:20:00,69.44,69.5,69.44,69.44,13141.0,62.6959,62.7501,62.6959,62.6959,13141.0
2018-05-01 11:30:00,69.44,69.47,69.3,69.4,25967.0,62.6959,62.723,62.5695,62.6598,25967.0
2018-05-01 11:40:00,69.37,69.42,69.22,69.29,12255.0,62.6327,62.6779,62.4973,62.5605,12255.0
2018-05-01 11:50:00,69.29,69.33,69.14,69.14,8826.0,62.5605,62.5966,62.425,62.425,8826.0
2018-05-01 12:00:00,69.19,69.27,69.14,69.24,4916.0,62.4702,62.5424,62.425,62.5153,4916.0
2018-05-01 12:10:00,69.24,69.33,69.24,69.33,2734.0,62.5153,62.5966,62.5153,62.5966,2734.0
2018-05-01 12:20:00,69.3,69.32,69.25,69.31,6593.0,62.5695,62.5876,62.5244,62.5785,6593.0
2018-05-01 12:30:00,69.31,69.41,69.28,69.38,6541.0,62.5785,62.6688,62.5515,62.6417,6541.0
2018-05-01 12:40:00,69.37,69.38,69.33,69.33,2107.0,62.6327,62.6417,62.5966,62.5966,2107.0
2018-05-01 12:50:00,69.28,69.32,69.24,69.27,6240.0,62.5515,62.5876,62.5153,62.5424,6240.0
2018-05-01 13:00:00,69.24,69.24,69.1,69.11,7241.0,62.5153,62.5153,62.3889,62.398,7241.0
2018-05-01 13:10:00,69.15,69.27,69.15,69.23,3294.0,62.4341,62.5424,62.4341,62.5063,3294.0
2018-05-01 13:20:00,69.25,69.25,69.17,69.18,2300.0,62.5244,62.5244,62.4521,62.4612,2300.0
2018-05-01 13:30:00,69.22,69.38,69.22,69.35,4487.0,62.4973,62.6417,62.4973,62.6147,4487.0
2018-05-01 13:40:00,69.33,69.54,69.33,69.52,4508.0,62.5966,62.7862,62.5966,62.7681,4508.0
2018-05-01 13:50:00,69.5,69.68,69.47,69.61,3300.0,62.7501,62.9126,62.723,62.8494,3300.0
2018-05-01 14:00:00,69.65,69.72,69.57,69.6,4111.0,62.8855,62.9487,62.8133,62.8404,4111.0
2018-05-01 14:10:00,69.6,69.66,69.6,69.65,7142.0,62.8404,62.8945,62.8404,62.8855,7142.0
2018-05-01 14:20:00,69.66,69.75,69.66,69.69,8071.0,62.8945,62.9758,62.8945,62.9216,8071.0
2018-05-01 14:30:00,69.7,69.7,69.62,69.63,5690.0,62.9307,62.9307,62.8584,62.8675,5690.0
2018-05-01 14:40:00,69.63,69.84,69.63,69.83,4692.0,62.8675,63.0571,62.8675,63.048,4692.0
2018-05-01 14:50:00,69.82,69.83,69.69,69.75,36088.0,63.039,63.048,62.9216,62.9758,36088.0
2018-05-01 15:00:00,69.75,69.88,69.72,69.86,12610.0,62.9758,63.0932,62.9487,63.0751,12610.0
2018-05-01 15:10:00,69.82,69.82,69.61,69.65,7254.0,63.039,63.039,62.8494,62.8855,7254.0
2018-05-01 15:20:00,69.65,69.71,69.5,69.62,9917.0,62.8855,62.9397,62.7501,62.8584,9917.0
2018-05-01 15:30:00,69.6,69.71,69.57,69.62,13498.0,62.8404,62.9397,62.8133,62.8584,13498.0
2018-05-01 15:40:00,69.63,69.91,69.62,69.82,24200.0,62.8675,63.1203,62.8584,63.039,24200.0
2018-05-01 15:50:00,69.83,69.93,69.66,69.86,139042.0,63.048,63.1383,62.8945,63.0751,139042.0
2018-05-02 09:30:00,68.72,69.8,67.5,68.08,80225.0,62.0458,63.0209,60.9443,61.468,80225.0
2018-05-02 09:40:00,68.12,68.71,68.03,68.04,62004.0,61.5041,62.0368,61.4229,61.4319,62004.0
2018-05-02 09:50:00,68.03,68.03,67.73,67.73,57073.0,61.4229,61.4229,61.152,61.152,57073.0
2018-05-02 10:00:00,67.72,67.72,67.38,67.44,41887.0,61.143,61.143,60.836,60.8902,41887.0
2018-05-02 10:10:00,67.44,67.76,67.39,67.62,33543.0,60.8902,61.1791,60.845,61.0527,33543.0
2018-05-02 10:20:00,67.61,67.65,67.16,67.17,40344.0,61.0436,61.0798,60.6373,60.6464,40344.0
2018-05-02 10:30:00,67.17,67.19,67.02,67.07,41946.0,60.6464,60.6644,60.5109,60.5561,41946.0
2018-05-02 10:40:00,67.07,67.74,67.07,67.66,95374.0,60.5561,61.161,60.5561,61.0888,95374.0
2018-05-02 10:50:00,67.65,68.15,67.49,68.06,101169.0,61.0798,61.5312,60.9353,61.4499,101169.0
2018-05-02 11:00:00,68.03,68.44,67.95,68.33,92184.0,61.4229,61.793,61.3506,61.6937,92184.0
2018-05-02 11:10:00,68.33,68.69,68.31,68.45,66202.0,61.6937,62.0188,61.6757,61.8021,66202.0
2018-05-02 11:20:00,68.44,68.56,68.3,68.44,72316.0,61.793,61.9014,61.6666,61.793,72316.0
2018-05-02 11:30:00,68.41,68.5,68.32,68.37,30399.0,61.7659,61.8472,61.6847,61.7298,30399.0
2018-05-02 11:40:00,68.39,68.66,68.3,68.51,38823.0,61.7479,61.9917,61.6666,61.8562,38823.0
2018-05-02 11:50:00,68.5,68.56,68.36,68.45,39035.0,61.8472,61.9014,61.7208,61.8021,39035.0
2018-05-02 12:00:00,68.43,68.72,68.39,68.63,28999.0,61.784,62.0458,61.7479,61.9646,28999.0
2018-05-02 12:10:00,68.61,68.7,68.51,68.55,17016.0,61.9465,62.0278,61.8562,61.8923,17016.0
2018-05-02 12:20:00,68.55,68.64,68.53,68.6,11759.0,61.8923,61.9736,61.8743,61.9375,11759.0
2018-05-02 12:30:00,68.59,68.71,68.47,68.51,25050.0,61.9285,62.0368,61.8201,61.8562,25050.0
2018-05-02 12:40:00,68.52,68.69,68.51,68.65,14500.0,61.8653,62.0188,61.8562,61.9826,14500.0
2018-05-02 12:50:00,68.62,68.81,68.61,68.79,13122.0,61.9556,62.1271,61.9465,62.109,13122.0
2018-05-02 13:00:00,68.81,69.05,68.8,68.84,18952.0,62.1271,62.3438,62.1181,62.1542,18952.0
2018-05-02 13:10:00,68.85,69.03,68.85,68.96,14844.0,62.1632,62.3257,62.1632,62.2625,14844.0
2018-05-02 13:20:00,68.96,69.15,68.96,69.08,18505.0,62.2625,62.4341,62.2625,62.3709,18505.0
2018-05-02 13:30:00,69.1,69.18,68.97,69.06,26428.0,62.3889,62.4612,62.2716,62.3528,26428.0
2018-05-02 13:40:00,69.04,69.12,69.01,69.09,13916.0,62.3348,62.407,62.3077,62.3799,13916.0
2018-05-02 13:50:00,69.07,69.17,69.04,69.16,16606.0,62.3618,62.4521,62.3348,62.4431,16606.0
2018-05-02 14:00:00,69.15,69.21,68.99,69.0,17550.0,62.4341,62.4882,62.2896,62.2986,17550.0
2018-05-02 14:10:00,69.01,69.07,68.95,68.98,22121.0,62.3077,62.3618,62.2535,62.2806,22121.0
2018-05-02 14:20:00,68.98,69.16,68.83,69.14,25588.0,62.2806,62.4431,62.1452,62.425,25588.0
2018-05-02 14:30:00,69.16,69.3,69.02,69.02,37755.0,62.4431,62.5695,62.3167,62.3167,37755.0
2018-05-02 14:40:00,69.01,69.09,68.97,69.06,19407.0,62.3077,62.3799,62.2716,62.3528,19407.0
2018-05-02 14:50:00,69.07,69.09,68.89,68.9,19614.0,62.3618,62.3799,62.1993,62.2084,19614.0
2018-05-02 15:00:00,68.9,69.0,68.74,68.95,49585.0,62.2084,62.2986,62.0639,62.2535,49585.0
2018-05-02 15:10:00,68.94,68.94,68.73,68.73,40775.0,62.2445,62.2445,62.0549,62.0549,40775.0
2018-05-02 15:20:00,68.72,68.75,68.55,68.7,78633.0,62.0458,62.0729,61.8923,62.0278,78633.0
2018-05-02 15:30:00,68.71,68.76,68.64,68.74,94118.0,62.0368,62.082,61.9736,62.0639,94118.0
2018-05-02 15:40:00,68.72,68.76,68.59,68.66,93938.0,62.0458,62.082,61.9285,61.9917,93938.0
2018-05-02 15:50:00,68.66,68.7,68.51,68.65,197486.0,61.9917,62.0278,61.8562,61.9826,197486.0
2018-05-03 09:30:00,68.2,68.21,67.78,68.02,41401.0,61.5763,61.5854,61.1971,61.4138,41401.0
2018-05-03 09:40:00,68.03,68.06,67.71,67.71,28014.0,61.4229,61.4499,61.1339,61.1339,28014.0
2018-05-03 09:50:00,67.69,67.86,67.69,67.85,42625.0,61.1159,61.2694,61.1159,61.2603,42625.0
2018-05-03 10:00:00,67.98,67.98,67.64,67.78,15970.0,61.3777,61.3777,61.0707,61.1971,15970.0
2018-05-03 10:10:00,67.78,67.91,67.68,67.72,52742.0,61.1971,61.3145,61.1068,61.143,52742.0
2018-05-03 10:20:00,67.7,67.71,67.45,67.52,42119.0,61.1249,61.1339,60.8992,60.9624,42119.0
2018-05-03 10:30:00,67.51,67.61,67.15,67.32,32081.0,60.9534,61.0436,60.6283,60.7818,32081.0
2018-05-03 10:40:00,67.32,67.52,67.29,67.47,10082.0,60.7818,60.9624,60.7547,60.9172,10082.0
2018-05-03 10:50:00,67.46,67.67,67.39,67.55,30527.0,60.9082,61.0978,60.845,60.9895,30527.0
2018-05-03 11:00:00,67.54,67.82,67.52,67.78,14167.0,60.9804,61.2332,60.9624,61.1971,14167.0
2018-05-03 11:10:00,67.78,67.83,67.67,67.74,10400.0,61.1971,61.2423,61.0978,61.161,10400.0
2018-05-03 11:20:00,67.74,67.74,67.54,67.54,8449.0,61.161,61.161,60.9804,60.9804,8449.0
2018-05-03 11:30:00,67.55,67.65,67.54,67.54,21018.0,60.9895,61.0798,60.9804,60.9804,21018.0
2018-05-03 11:40:00,67.57,67.7,67.49,67.7,45400.0,61.0075,61.1249,60.9353,61.1249,45400.0
2018-05-03 11:50:00,67.7,67.71,67.59,67.62,9738.0,61.1249,61.1339,61.0256,61.0527,9738.0
2018-05-03 12:00:00,67.65,67.83,67.65,67.83,37687.0,61.0798,61.2423,61.0798,61.2423,37687.0
2018-05-03 12:10:00,67.81,67.81,67.68,67.7,6800.0,61.2242,61.2242,61.1068,61.1249,6800.0
2018-05-03 12:20:00,67.73,67.77,67.64,67.69,7705.0,61.152,61.1881,61.0707,61.1159,7705.0
2018-05-03 12:30:00,67.69,67.93,67.69,67.9,38332.0,61.1159,61.3326,61.1159,61.3055,38332.0
2018-05-03 12:40:00,67.91,68.03,67.91,68.01,32177.0,61.3145,61.4229,61.3145,61.4048,32177.0
2018-05-03 12:50:00,68.01,68.16,67.95,68.1,42192.0,61.4048,61.5402,61.3506,61.4861,42192.0
2018-05-03 13:00:00,68.1,68.11,67.89,67.91,17001.0,61.4861,61.4951,61.2964,61.3145,17001.0
2018-05-03 13:10:00,67.89,68.07,67.86,68.0,24179.0,61.2964,61.459,61.2694,61.3958,24179.0
2018-05-03 13:20:00,68.01,68.04,67.88,67.92,12748.0,61.4048,61.4319,61.2874,61.3235,12748.0
2018-05-03 13:30:00,67.94,68.15,67.94,68.12,53053.0,61.3416,61.5312,61.3416,61.5041,53053.0
2018-05-03 13:40:00,68.15,68.31,68.11,68.27,25252.0,61.5312,61.6757,61.4951,61.6395,25252.0
2018-05-03 13:50:00,68.29,68.55,68.27,68.46,94275.0,61.6576,61.8923,61.6395,61.8111,94275.0
2018-05-03 14:00:00,68.45,68.53,68.33,68.53,24540.0,61.8021,61.8743,61.6937,61.8743,24540.0
2018-05-03 14:10:00,68.52,68.53,68.44,68.44,9931.0,61.8653,61.8743,61.793,61.793,9931.0
2018-05-03 14:20:00,68.42,68.55,68.36,68.55,11845.0,61.775,61.8923,61.7208,61.8923,11845.0
2018-05-03 14:30:00,68.57,68.76,68.54,68.7,13711.0,61.9104,62.082,61.8833,62.0278,13711.0
2018-05-03 14:40:00,68.7,68.7,68.4,68.48,13859.0,62.0278,62.0278,61.7569,61.8291,13859.0
2018-05-03 14:50:00,68.43,68.54,68.42,68.5,10655.0,61.784,61.8833,61.775,61.8472,10655.0
2018-05-03 15:00:00,68.51,68.64,68.5,68.51,22513.0,61.8562,61.9736,61.8472,61.8562,22513.0
2018-05-03 15:10:00,68.52,68.73,68.47,68.68,18335.0,61.8653,62.0549,61.8201,62.0097,18335.0
2018-05-03 15:20:00,68.69,68.73,68.63,68.7,19223.0,62.0188,62.0549,61.9646,62.0278,19223.0
2018-05-03 15:30:00,68.71,68.84,68.56,68.56,29030.0,62.0368,62.1542,61.9014,61.9014,29030.0
2018-05-03 15:40:00,68.58,68.58,68.48,68.57,39201.0,61.9194,61.9194,61.8291,61.9104,39201.0
2018-05-03 15:50:00,68.57,68.62,68.45,68.57,90028.0,61.9104,61.9556,61.8021,61.9104,90028.0
2018-05-04 09:30:00,68.14,68.29,67.78,68.29,27051.0,61.5222,61.6576,61.1971,61.6576,27051.0
2018-05-04 09:40:00,68.17,68.5,68.15,68.39,10209.0,61.5493,61.8472,61.5312,61.7479,10209.0
2018-05-04 09:50:00,68.43,68.5,68.17,68.21,11348.0,61.784,61.8472,61.5493,61.5854,11348.0
2018-05-04 10:00:00,68.19,68.65,68.17,68.49,14917.0,61.5673,61.9826,61.5493,61.8382,14917.0
2018-05-04 10:10:00,68.45,68.48,68.1,68.16,24597.0,61.8021,61.8291,61.4861,61.5402,24597.0
2018-05-04 10:20:00,68.16,68.41,68.13,68.32,7417.0,61.5402,61.7659,61.5131,61.6847,7417.0
2018-05-04 10:30:00,68.3,68.62,68.28,68.59,12163.0,61.6666,61.9556,61.6486,61.9285,12163.0
2018-05-04 10:40:00,68.59,68.71,68.57,68.64,9173.0,61.9285,62.0368,61.9104,61.9736,9173.0
2018-05-04 10:50:00,68.62,68.78,68.61,68.74,4986.0,61.9556,62.1,61.9465,62.0639,4986.0
2018-05-04 11:00:00,68.76,68.79,68.62,68.75,8102.0,62.082,62.109,61.9556,62.0729,8102.0
2018-05-04 11:10:00,68.77,68.84,68.69,68.79,9895.0,62.091,62.1542,62.0188,62.109,9895.0
2018-05-04 11:20:00,68.79,68.89,68.79,68.85,6342.0,62.109,62.1993,62.109,62.1632,6342.0
2018-05-04 11:30:00,68.83,68.87,68.77,68.77,9028.0,62.1452,62.1813,62.091,62.091,9028.0
2018-05-04 11:40:00,68.73,68.83,68.65,68.68,7030.0,62.0549,62.1452,61.9826,62.0097,7030.0
2018-05-04 11:50:00,68.71,68.76,68.65,68.75,7900.0,62.0368,62.082,61.9826,62.0729,7900.0
2018-05-04 12:00:00,68.74,68.85,68.74,68.82,7504.0,62.0639,62.1632,62.0639,62.1361,7504.0
2018-05-04 12:10:00,68.83,68.86,68.69,68.7,10493.0,62.1452,62.1722,62.0188,62.0278,10493.0
2018-05-04 12:20:00,68.69,68.75,68.67,68.74,9186.0,62.0188,62.0729,62.0007,62.0639,9186.0
2018-05-04 12:30:00,68.75,68.81,68.73,68.77,4640.0,62.0729,62.1271,62.0549,62.091,4640.0
2018-05-04 12:40:00,68.77,68.82,68.69,68.74,53380.0,62.091,62.1361,62.0188,62.0639,53380.0
2018-05-04 12:50:00,68.73,68.85,68.71,68.85,5377.0,62.0549,62.1632,62.0368,62.1632,5377.0
2018-05-04 13:00:00,68.83,68.94,68.82,68.88,5200.0,62.1452,62.2445,62.1361,62.1903,5200.0
2018-05-04 13:10:00,68.88,69.01,68.84,69.01,6535.0,62.1903,62.3077,62.1542,62.3077,6535.0
2018-05-04 13:20:00,69.04,69.09,68.96,68.98,6212.0,62.3348,62.3799,62.2625,62.2806,6212.0
2018-05-04 13:30:00,68.98,69.0,68.86,68.88,11592.0,62.2806,62.2986,62.1722,62.1903,11592.0
2018-05-04 13:40:00,68.87,68.94,68.86,68.92,3200.0,62.1813,62.2445,62.1722,62.2264,3200.0
2018-05-04 13:50:00,68.93,68.98,68.91,68.97,6446.0,62.2354,62.2806,62.2174,62.2716,6446.0
2018-05-04 14:00:00,69.01,69.07,68.99,69.03,15129.0,62.3077,62.3618,62.2896,62.3257,15129.0
2018-05-04 14:10:00,69.01,69.06,68.97,68.99,10591.0,62.3077,62.3528,62.2716,62.2896,10591.0
2018-05-04 14:20:00,69.0,69.17,69.0,69.15,10997.0,62.2986,62.4521,62.2986,62.4341,10997.0
2018-05-04 14:30:00,69.17,69.17,69.02,69.05,10965.0,62.4521,62.4521,62.3167,62.3438,10965.0
2018-05-04 14:40:00,69.06,69.15,69.05,69.07,13248.0,62.3528,62.4341,62.3438,62.3618,13248.0
2018-05-04 14:50:00,69.08,69.09,68.98,69.03,8413.0,62.3709,62.3799,62.2806,62.3257,8413.0
2018-05-04 15:00:00,69.0,69.08,68.96,69.0,24633.0,62.2986,62.3709,62.2625,62.2986,24633.0
2018-05-04 15:10:00,69.0,69.0,68.91,68.97,22447.0,62.2986,62.2986,62.2174,62.2716,22447.0
2018-05-04 15:20:00,68.96,68.99,68.89,68.95,21291.0,62.2625,62.2896,62.1993,62.2535,21291.0
2018-05-04 15:30:00,68.96,68.98,68.83,68.84,29693.0,62.2625,62.2806,62.1452,62.1542,29693.0
2018-05-04 15:40:00,68.84,68.94,68.83,68.92,30685.0,62.1542,62.2445,62.1452,62.2264,30685.0
2018-05-04 15:50:00,68.91,68.94,68.82,68.93,73846.0,62.2174,62.2445,62.1361,62.2354,73846.0
2018-05-07 09:30:00,68.91,68.92,68.6,68.8,34994.0,62.2174,62.2264,61.9375,62.1181,34994.0
2018-05-07 09:40:00,68.8,68.99,68.65,68.82,14303.0,62.1181,62.2896,61.9826,62.1361,14303.0
2018-05-07 09:50:00,68.78,69.17,68.78,69.17,18456.0,62.1,62.4521,62.1,62.4521,18456.0
2018-05-07 10:00:00,69.16,69.35,69.14,69.22,14085.0,62.4431,62.6147,62.425,62.4973,14085.0
2018-05-07 10:10:00,69.21,69.26,69.13,69.21,12518.0,62.4882,62.5334,62.416,62.4882,12518.0
2018-05-07 10:20:00,69.22,69.25,69.12,69.19,26273.0,62.4973,62.5244,62.407,62.4702,26273.0
2018-05-07 10:30:00,69.2,69.22,69.03,69.13,13938.0,62.4792,62.4973,62.3257,62.416,13938.0
2018-05-07 10:40:00,69.19,69.22,69.08,69.2,7218.0,62.4702,62.4973,62.3709,62.4792,7218.0
2018-05-07 10:50:00,69.17,69.19,69.13,69.19,7623.0,62.4521,62.4702,62.416,62.4702,7623.0
2018-05-07 11:00:00,69.18,69.19,68.86,68.96,16511.0,62.4612,62.4702,62.1722,62.2625,16511.0
2018-05-07 11:10:00,68.98,69.04,68.95,69.01,12500.0,62.2806,62.3348,62.2535,62.3077,12500.0
2018-05-07 11:20:00,69.0,69.03,68.93,69.0,11386.0,62.2986,62.3257,62.2354,62.2986,11386.0
2018-05-07 11:30:00,69.0,69.03,68.85,68.91,7842.0,62.2986,62.3257,62.1632,62.2174,7842.0
2018-05-07 11:40:00,68.94,68.97,68.89,68.9,7830.0,62.2445,62.2716,62.1993,62.2084,7830.0
2018-05-07 11:50:00,68.94,69.08,68.89,69.08,5587.0,62.2445,62.3709,62.1993,62.3709,5587.0
2018-05-07 12:00:00,69.14,69.14,69.03,69.06,7186.0,62.425,62.425,62.3257,62.3528,7186.0
2018-05-07 12:10:00,69.08,69.2,69.06,69.2,7244.0,62.3709,62.4792,62.3528,62.4792,7244.0
2018-05-07 12:20:00,69.22,69.23,69.13,69.23,5108.0,62.4973,62.5063,62.416,62.5063,5108.0
2018-05-07 12:30:00,69.22,69.22,69.0,69.1,22236.0,62.4973,62.4973,62.2986,62.3889,22236.0
2018-05-07 12:40:00,69.1,69.17,69.07,69.12,12425.0,62.3889,62.4521,62.3618,62.407,12425.0
2018-05-07 12:50:00,69.14,69.2,69.11,69.2,6477.0,62.425,62.4792,62.398,62.4792,6477.0
2018-05-07 13:00:00,69.22,69.24,69.1,69.2,11880.0,62.4973,62.5153,62.3889,62.4792,11880.0
2018-05-07 13:10:00,69.22,69.27,69.2,69.27,5854.0,62.4973,62.5424,62.4792,62.5424,5854.0
2018-05-07 13:20:00,69.27,69.29,69.21,69.22,19839.0,62.5424,62.5605,62.4882,62.4973,19839.0
2018-05-07 13:30:00,69.21,69.32,69.17,69.24,13198.0,62.4882,62.5876,62.4521,62.5153,13198.0
2018-05-07 13:40:00,69.26,69.33,69.24,69.25,5400.0,62.5334,62.5966,62.5153,62.5244,5400.0
2018-05-07 13:50:00,69.23,69.34,69.22,69.3,24315.0,62.5063,62.6056,62.4973,62.5695,24315.0
2018-05-07 14:00:00,69.3,69.36,69.25,69.25,35325.0,62.5695,62.6237,62.5244,62.5244,35325.0
2018-05-07 14:10:00,69.26,69.32,69.24,69.29,8577.0,62.5334,62.5876,62.5153,62.5605,8577.0
2018-05-07 14:20:00,69.29,69.31,69.21,69.26,8562.0,62.5605,62.5785,62.4882,62.5334,8562.0
2018-05-07 14:30:00,69.26,69.3,69.21,69.21,9225.0,62.5334,62.5695,62.4882,62.4882,9225.0
2018-05-07 14:40:00,69.2,69.25,69.12,69.15,10623.0,62.4792,62.5244,62.407,62.4341,10623.0
2018-05-07 14:50:00,69.16,69.18,69.04,69.06,12168.0,62.4431,62.4612,62.3348,62.3528,12168.0
2018-05-07 15:00:00,69.06,69.2,69.05,69.16,14410.0,62.3528,62.4792,62.3438,62.4431,14410.0
2018-05-07 15:10:00,69.16,69.16,68.9,68.97,18494.0,62.4431,62.4431,62.2084,62.2716,18494.0
2018-05-07 15:20:00,68.98,69.01,68.9,68.97,11537.0,62.2806,62.3077,62.2084,62.2716,11537.0
2018-05-07 15:30:00,68.97,69.11,68.96,69.05,18302.0,62.2716,62.398,62.2625,62.3438,18302.0
2018-05-07 15:40:00,69.05,69.08,68.96,69.05,17463.0,62.3438,62.3709,62.2625,62.3438,17463.0
2018-05-07 15:50:00,69.05,69.05,68.92,69.02,38848.0,62.3438,62.3438,62.2264,62.3167,38848.0
2018-05-08 09:30:00,68.62,68.97,68.52,68.78,36443.0,61.9556,62.2716,61.8653,62.1,36443.0
2018-05-08 09:40:00,68.93,68.98,68.77,68.77,5200.0,62.2354,62.2806,62.091,62.091,5200.0
2018-05-08 09:50:00,68.81,68.82,68.71,68.78,2502.0,62.1271,62.1361,62.0368,62.1,2502.0
2018-05-08 10:00:00,68.81,68.86,68.66,68.66,8280.0,62.1271,62.1722,61.9917,61.9917,8280.0
2018-05-08 10:10:00,68.68,68.75,68.59,68.69,5519.0,62.0097,62.0729,61.9285,62.0188,5519.0
2018-05-08 10:20:00,68.67,68.72,68.59,68.62,10228.0,62.0007,62.0458,61.9285,61.9556,10228.0
2018-05-08 10:30:00,68.62,68.83,68.62,68.8,3715.0,61.9556,62.1452,61.9556,62.1181,3715.0
2018-05-08 10:40:00,68.83,68.9,68.79,68.87,7397.0,62.1452,62.2084,62.109,62.1813,7397.0
2018-05-08 10:50:00,68.88,68.93,68.81,68.81,3140.0,62.1903,62.2354,62.1271,62.1271,3140.0
2018-05-08 11:00:00,68.81,68.89,68.73,68.78,10765.0,62.1271,62.1993,62.0549,62.1,10765.0
2018-05-08 11:10:00,68.79,68.96,68.79,68.91,7617.0,62.109,62.2625,62.109,62.2174,7617.0
2018-05-08 11:20:00,68.93,69.0,68.87,68.93,8244.0,62.2354,62.2986,62.1813,62.2354,8244.0
2018-05-08 11:30:00,68.92,68.98,68.81,68.85,7500.0,62.2264,62.2806,62.1271,62.1632,7500.0
2018-05-08 11:40:00,68.83,68.93,68.83,68.85,7613.0,62.1452,62.2354,62.1452,62.1632,7613.0
2018-05-08 11:50:00,68.82,68.86,68.74,68.78,11366.0,62.1361,62.1722,62.0639,62.1,11366.0
2018-05-08 12:00:00,68.74,68.79,68.7,68.74,5715.0,62.0639,62.109,62.0278,62.0639,5715.0
2018-05-08 12:10:00,68.74,68.78,68.7,68.75,10552.0,62.0639,62.1,62.0278,62.0729,10552.0
2018-05-08 12:20:00,68.76,68.84,68.72,68.8,12892.0,62.082,62.1542,62.0458,62.1181,12892.0
2018-05-08 12:30:00,68.81,68.9,68.8,68.88,12338.0,62.1271,62.2084,62.1181,62.1903,12338.0
2018-05-08 12:40:00,68.9,68.92,68.83,68.85,6374.0,62.2084,62.2264,62.1452,62.1632,6374.0
2018-05-08 12:50:00,68.83,68.86,68.73,68.81,6719.0,62.1452,62.1722,62.0549,62.1271,6719.0
2018-05-08 13:00:00,68.82,68.92,68.8,68.87,6421.0,62.1361,62.2264,62.1181,62.1813,6421.0
2018-05-08 13:10:00,68.84,68.91,68.81,68.87,8912.0,62.1542,62.2174,62.1271,62.1813,8912.0
2018-05-08 13:20:00,68.85,68.96,68.84,68.94,6900.0,62.1632,62.2625,62.1542,62.2445,6900.0
2018-05-08 13:30:00,68.95,68.97,68.9,68.9,7201.0,62.2535,62.2716,62.2084,62.2084,7201.0
2018-05-08 13:40:00,68.88,68.94,68.86,68.94,6440.0,62.1903,62.2445,62.1722,62.2445,6440.0
2018-05-08 13:50:00,68.92,68.99,68.83,68.83,9308.0,62.2264,62.2896,62.1452,62.1452,9308.0
2018-05-08 14:00:00,68.85,68.91,68.84,68.89,9348.0,62.1632,62.2174,62.1542,62.1993,9348.0
2018-05-08 14:10:00,68.88,68.89,68.71,68.71,20622.0,62.1903,62.1993,62.0368,62.0368,20622.0
2018-05-08 14:20:00,68.72,68.86,68.72,68.74,14115.0,62.0458,62.1722,62.0458,62.0639,14115.0
2018-05-08 14:30:00,68.75,68.79,68.66,68.66,11628.0,62.0729,62.109,61.9917,61.9917,11628.0
2018-05-08 14:40:00,68.62,68.62,68.49,68.58,20633.0,61.9556,61.9556,61.8382,61.9194,20633.0
2018-05-08 14:50:00,68.58,68.67,68.55,68.58,10496.0,61.9194,62.0007,61.8923,61.9194,10496.0
2018-05-08 15:00:00,68.55,68.71,68.51,68.66,11746.0,61.8923,62.0368,61.8562,61.9917,11746.0
2018-05-08 15:10:00,68.64,68.69,68.6,68.65,13852.0,61.9736,62.0188,61.9375,61.9826,13852.0
2018-05-08 15:20:00,68.65,68.67,68.6,68.64,21636.0,61.9826,62.0007,61.9375,61.9736,21636.0
2018-05-08 15:30:00,68.64,68.74,68.62,68.71,20565.0,61.9736,62.0639,61.9556,62.0368,20565.0
2018-05-08 15:40:00,68.71,68.71,68.57,68.57,38644.0,62.0368,62.0368,61.9104,61.9104,38644.0
2018-05-08 15:50:00,68.58,68.75,68.58,68.7,80831.0,61.9194,62.0729,61.9194,62.0278,80831.0
2018-05-09 09:30:00,68.79,69.06,68.61,68.69,13133.0,62.109,62.3528,61.9465,62.0188,13133.0
2018-05-09 09:40:00,68.61,68.75,68.58,68.62,3682.0,61.9465,62.0729,61.9194,61.9556,3682.0
2018-05-09 09:50:00,68.6,68.68,68.49,68.54,4509.0,61.9375,62.0097,61.8382,61.8833,4509.0
2018-05-09 10:00:00,68.55,68.58,68.44,68.44,5200.0,61.8923,61.9194,61.793,61.793,5200.0
2018-05-09 10:10:00,68.42,68.49,68.34,68.47,5575.0,61.775,61.8382,61.7027,61.8201,5575.0
2018-05-09 10:20:00,68.43,68.52,68.37,68.42,7682.0,61.784,61.8653,61.7298,61.775,7682.0
2018-05-09 10:30:00,68.42,68.42,68.35,68.41,5500.0,61.775,61.775,61.7118,61.7659,5500.0
2018-05-09 10:40:00,68.4,68.46,68.33,68.4,8425.0,61.7569,61.8111,61.6937,61.7569,8425.0
2018-05-09 10:50:00,68.4,68.42,68.2,68.2,7732.0,61.7569,61.775,61.5763,61.5763,7732.0
2018-05-09 11:00:00,68.24,68.24,68.0,68.07,18524.0,61.6125,61.6125,61.3958,61.459,18524.0
2018-05-09 11:10:00,68.12,68.22,68.1,68.16,11100.0,61.5041,61.5944,61.4861,61.5402,11100.0
2018-05-09 11:20:00,68.17,68.18,68.1,68.18,5045.0,61.5493,61.5583,61.4861,61.5583,5045.0
2018-05-09 11:30:00,68.14,68.2,68.12,68.16,5039.0,61.5222,61.5763,61.5041,61.5402,5039.0
2018-05-09 11:40:00,68.15,68.19,68.12,68.17,4360.0,61.5312,61.5673,61.5041,61.5493,4360.0
2018-05-09 11:50:00,68.15,68.17,68.1,68.11,6889.0,61.5312,61.5493,61.4861,61.4951,6889.0
2018-05-09 12:00:00,68.12,68.15,68.06,68.06,7972.0,61.5041,61.5312,61.4499,61.4499,7972.0
2018-05-09 12:10:00,68.06,68.2,68.06,68.2,5072.0,61.4499,61.5763,61.4499,61.5763,5072.0
2018-05-09 12:20:00,68.19,68.35,68.19,68.33,8558.0,61.5673,61.7118,61.5673,61.6937,8558.0
2018-05-09 12:30:00,68.31,68.4,68.27,68.33,7126.0,61.6757,61.7569,61.6395,61.6937,7126.0
2018-05-09 12:40:00,68.33,68.48,68.33,68.47,9020.0,61.6937,61.8291,61.6937,61.8201,9020.0
2018-05-09 12:50:00,68.47,68.49,68.4,68.4,11620.0,61.8201,61.8382,61.7569,61.7569,11620.0
2018-05-09 13:00:00,68.42,68.48,68.39,68.48,7623.0,61.775,61.8291,61.7479,61.8291,7623.0
2018-05-09 13:10:00,68.48,68.52,68.42,68.5,6446.0,61.8291,61.8653,61.775,61.8472,6446.0
2018-05-09 13:20:00,68.51,68.61,68.5,68.6,8847.0,61.8562,61.9465,61.8472,61.9375,8847.0
2018-05-09 13:30:00,68.63,68.7,68.62,68.69,11360.0,61.9646,62.0278,61.9556,62.0188,11360.0
2018-05-09 13:40:00,68.7,68.77,68.64,68.77,7507.0,62.0278,62.091,61.9736,62.091,7507.0
2018-05-09 13:50:00,68.78,68.81,68.67,68.71,7156.0,62.1,62.1271,62.0007,62.0368,7156.0
2018-05-09 14:00:00,68.72,68.73,68.58,68.69,10293.0,62.0458,62.0549,61.9194,62.0188,10293.0
2018-05-09 14:10:00,68.7,68.81,68.7,68.72,15352.0,62.0278,62.1271,62.0278,62.0458,15352.0
2018-05-09 14:20:00,68.72,68.72,68.57,68.7,16942.0,62.0458,62.0458,61.9104,62.0278,16942.0
2018-05-09 14:30:00,68.71,68.72,68.59,68.63,12257.0,62.0368,62.0458,61.9285,61.9646,12257.0
2018-05-09 14:40:00,68.63,68.73,68.62,68.67,10646.0,61.9646,62.0549,61.9556,62.0007,10646.0
2018-05-09 14:50:00,68.71,68.71,68.58,68.64,12994.0,62.0368,62.0368,61.9194,61.9736,12994.0
2018-05-09 15:00:00,68.62,68.69,68.62,68.69,17247.0,61.9556,62.0188,61.9556,62.0188,17247.0
2018-05-09 15:10:00,68.69,68.69,68.61,68.61,19120.0,62.0188,62.0188,61.9465,61.9465,19120.0
2018-05-09 15:20:00,68.61,68.64,68.52,68.54,23092.0,61.9465,61.9736,61.8653,61.8833,23092.0
2018-05-09 15:30:00,68.54,68.6,68.52,68.53,30789.0,61.8833,61.9375,61.8653,61.8743,30789.0
2018-05-09 15:40:00,68.52,68.62,68.5,68.62,35813.0,61.8653,61.9556,61.8472,61.9556,35813.0
2018-05-09 15:50:00,68.62,68.69,68.58,68.67,88699.0,61.9556,62.0188,61.9194,62.0007,88699.0
2018-05-10 09:30:00,68.78,68.8,68.53,68.73,9431.0,62.1,62.1181,61.8743,62.0549,9431.0
2018-05-10 09:40:00,68.75,68.88,68.55,68.88,7770.0,62.0729,62.1903,61.8923,62.1903,7770.0
2018-05-10 09:50:00,68.87,68.97,68.8,68.87,215987.0,62.1813,62.2716,62.1181,62.1813,215987.0
2018-05-10 10:00:00,68.8,69.04,68.8,68.82,17560.0,62.1181,62.3348,62.1181,62.1361,17560.0
2018-05-10 10:10:00,68.84,68.85,68.52,68.59,10445.0,62.1542,62.1632,61.8653,61.9285,10445.0
2018-05-10 10:20:00,68.62,68.75,68.6,68.69,7443.0,61.9556,62.0729,61.9375,62.0188,7443.0
2018-05-10 10:30:00,68.72,68.81,68.69,68.8,20965.0,62.0458,62.1271,62.0188,62.1181,20965.0
2018-05-10 10:40:00,68.8,68.8,68.6,68.65,10904.0,62.1181,62.1181,61.9375,61.9826,10904.0
2018-05-10 10:50:00,68.64,68.75,68.56,68.68,10250.0,61.9736,62.0729,61.9014,62.0097,10250.0
2018-05-10 11:00:00,68.7,68.79,68.69,68.76,7833.0,62.0278,62.109,62.0188,62.082,7833.0
2018-05-10 11:10:00,68.76,68.82,68.7,68.73,40561.0,62.082,62.1361,62.0278,62.0549,40561.0
2018-05-10 11:20:00,68.78,68.89,68.76,68.88,8200.0,62.1,62.1993,62.082,62.1903,8200.0
2018-05-10 11:30:00,68.88,68.96,68.86,68.86,8311.0,62.1903,62.2625,62.1722,62.1722,8311.0
2018-05-10 11:40:00,68.87,68.89,68.82,68.83,8976.0,62.1813,62.1993,62.1361,62.1452,8976.0
2018-05-10 11:50:00,68.82,68.9,68.78,68.88,42410.0,62.1361,62.2084,62.1,62.1903,42410.0
2018-05-10 12:00:00,68.87,68.9,68.78,68.85,22547.0,62.1813,62.2084,62.1,62.1632,22547.0
2018-05-10 12:10:00,68.84,68.88,68.81,68.83,39318.0,62.1542,62.1903,62.1271,62.1452,39318.0
2018-05-10 12:20:00,68.82,68.99,68.82,68.95,11987.0,62.1361,62.2896,62.1361,62.2535,11987.0
2018-05-10 12:30:00,68.96,69.04,68.93,69.01,7046.0,62.2625,62.3348,62.2354,62.3077,7046.0
2018-05-10 12:40:00,69.01,69.05,68.98,69.02,7493.0,62.3077,62.3438,62.2806,62.3167,7493.0
2018-05-10 12:50:00,69.02,69.05,68.96,69.01,5449.0,62.3167,62.3438,62.2625,62.3077,5449.0
2018-05-10 13:00:00,69.02,69.09,68.99,69.08,5072.0,62.3167,62.3799,62.2896,62.3709,5072.0
2018-05-10 13:10:00,69.06,69.13,69.04,69.12,11212.0,62.3528,62.416,62.3348,62.407,11212.0
2018-05-10 13:20:00,69.15,69.17,69.06,69.07,9814.0,62.4341,62.4521,62.3528,62.3618,9814.0
2018-05-10 13:30:00,69.07,69.18,69.05,69.17,29274.0,62.3618,62.4612,62.3438,62.4521,29274.0
2018-05-10 13:40:00,69.14,69.14,69.06,69.13,7281.0,62.425,62.425,62.3528,62.416,7281.0
2018-05-10 13:50:00,69.11,69.11,69.02,69.05,8257.0,62.398,62.398,62.3167,62.3438,8257.0
2018-05-10 14:00:00,69.05,69.21,69.02,69.21,8733.0,62.3438,62.4882,62.3167,62.4882,8733.0
2018-05-10 14:10:00,69.19,69.19,69.09,69.13,10195.0,62.4702,62.4702,62.3799,62.416,10195.0
2018-05-10 14:20:00,69.14,69.17,69.04,69.16,9905.0,62.425,62.4521,62.3348,62.4431,9905.0
2018-05-10 14:30:00,69.17,69.17,69.03,69.06,16609.0,62.4521,62.4521,62.3257,62.3528,16609.0
2018-05-10 14:40:00,69.06,69.31,69.04,69.3,13053.0,62.3528,62.5785,62.3348,62.5695,13053.0
2018-05-10 14:50:00,69.28,69.29,69.19,69.2,13568.0,62.5515,62.5605,62.4702,62.4792,13568.0
2018-05-10 15:00:00,69.23,69.29,69.15,69.25,17727.0,62.5063,62.5605,62.4341,62.5244,17727.0
2018-05-10 15:10:00,69.25,69.3,69.19,69.27,20389.0,62.5244,62.5695,62.4702,62.5424,20389.0
2018-05-10 15:20:00,69.28,69.29,69.19,69.23,19296.0,62.5515,62.5605,62.4702,62.5063,19296.0
2018-05-10 15:30:00,69.23,69.29,69.16,69.25,22408.0,62.5063,62.5605,62.4431,62.5244,22408.0
2018-05-10 15:40:00,69.25,69.29,69.21,69.27,31918.0,62.5244,62.5605,62.4882,62.5424,31918.0
2018-05-10 15:50:00,69.27,69.32,69.21,69.26,60009.0,62.5424,62.5876,62.4882,62.5334,60009.0
2018-05-11 09:30:00,69.17,69.25,68.79,69.05,18644.0,62.4521,62.5244,62.109,62.3438,18644.0
2018-05-11 09:40:00,69.12,69.31,69.09,69.18,6562.0,62.407,62.5785,62.3799,62.4612,6562.0
2018-05-11 09:50:00,69.2,69.28,69.18,69.27,7000.0,62.4792,62.5515,62.4612,62.5424,7000.0
2018-05-11 10:00:00,69.27,69.42,69.25,69.42,6931.0,62.5424,62.6779,62.5244,62.6779,6931.0
2018-05-11 10:10:00,69.47,69.52,69.34,69.34,3686.0,62.723,62.7681,62.6056,62.6056,3686.0
2018-05-11 10:20:00,69.33,69.37,69.2,69.2,8138.0,62.5966,62.6327,62.4792,62.4792,8138.0
2018-05-11 10:30:00,69.21,69.27,69.17,69.24,5000.0,62.4882,62.5424,62.4521,62.5153,5000.0
2018-05-11 10:40:00,69.23,69.29,69.18,69.19,8557.0,62.5063,62.5605,62.4612,62.4702,8557.0
2018-05-11 10:50:00,69.18,69.22,69.1,69.13,9693.0,62.4612,62.4973,62.3889,62.416,9693.0
2018-05-11 11:00:00,69.12,69.13,69.02,69.02,10918.0,62.407,62.416,62.3167,62.3167,10918.0
2018-05-11 11:10:00,69.03,69.17,69.0,69.09,9096.0,62.3257,62.4521,62.2986,62.3799,9096.0
2018-05-11 11:20:00,69.06,69.06,68.93,68.93,9886.0,62.3528,62.3528,62.2354,62.2354,9886.0
2018-05-11 11:30:00,68.94,68.96,68.8,68.84,10553.0,62.2445,62.2625,62.1181,62.1542,10553.0
2018-05-11 11:40:00,68.83,68.84,68.75,68.8,13887.0,62.1452,62.1542,62.0729,62.1181,13887.0
2018-05-11 11:50:00,68.79,68.79,68.69,68.75,8881.0,62.109,62.109,62.0188,62.0729,8881.0
2018-05-11 12:00:00,68.74,68.83,68.73,68.8,14114.0,62.0639,62.1452,62.0549,62.1181,14114.0
2018-05-11 12:10:00,68.79,68.79,68.69,68.74,13158.0,62.109,62.109,62.0188,62.0639,13158.0
2018-05-11 12:20:00,68.75,68.83,68.72,68.81,22434.0,62.0729,62.1452,62.0458,62.1271,22434.0
2018-05-11 12:30:00,68.81,68.87,68.78,68.81,10879.0,62.1271,62.1813,62.1,62.1271,10879.0
2018-05-11 12:40:00,68.81,68.87,68.81,68.84,8961.0,62.1271,62.1813,62.1271,62.1542,8961.0
2018-05-11 12:50:00,68.85,68.92,68.84,68.9,7510.0,62.1632,62.2264,62.1542,62.2084,7510.0
2018-05-11 13:00:00,68.89,68.94,68.88,68.92,5673.0,62.1993,62.2445,62.1903,62.2264,5673.0
2018-05-11 13:10:00,68.93,68.95,68.87,68.88,7210.0,62.2354,62.2535,62.1813,62.1903,7210.0
2018-05-11 13:20:00,68.89,68.91,68.87,68.89,3600.0,62.1993,62.2174,62.1813,62.1993,3600.0
2018-05-11 13:30:00,68.88,68.88,68.8,68.84,10034.0,62.1903,62.1903,62.1181,62.1542,10034.0
2018-05-11 13:40:00,68.82,68.83,68.75,68.78,11991.0,62.1361,62.1452,62.0729,62.1,11991.0
2018-05-11 13:50:00,68.79,68.86,68.79,68.8,7572.0,62.109,62.1722,62.109,62.1181,7572.0
2018-05-11 14:00:00,68.8,68.83,68.75,68.78,13993.0,62.1181,62.1452,62.0729,62.1,13993.0
2018-05-11 14:10:00,68.78,68.84,68.69,68.84,17880.0,62.1,62.1542,62.0188,62.1542,17880.0
2018-05-11 14:20:00,68.84,68.88,68.79,68.82,9004.0,62.1542,62.1903,62.109,62.1361,9004.0
2018-05-11 14:30:00,68.81,68.84,68.77,68.84,19366.0,62.1271,62.1542,62.091,62.1542,19366.0
2018-05-11 14:40:00,68.85,68.85,68.77,68.83,10977.0,62.1632,62.1632,62.091,62.1452,10977.0
2018-05-11 14:50:00,68.82,68.86,68.77,68.84,10123.0,62.1361,62.1722,62.091,62.1542,10123.0
2018-05-11 15:00:00,68.84,68.88,68.83,68.87,12158.0,62.1542,62.1903,62.1452,62.1813,12158.0
2018-05-11 15:10:00,68.87,68.88,68.8,68.81,19145.0,62.1813,62.1903,62.1181,62.1271,19145.0
2018-05-11 15:20:00,68.8,68.82,68.75,68.78,21104.0,62.1181,62.1361,62.0729,62.1,21104.0
2018-05-11 15:30:00,68.78,68.84,68.75,68.76,31638.0,62.1,62.1542,62.0729,62.082,31638.0
2018-05-11 15:40:00,68.75,68.76,68.67,68.71,49994.0,62.0729,62.082,62.0007,62.0368,49994.0
2018-05-11 15:50:00,68.71,68.74,68.64,68.73,72165.0,62.0368,62.0639,61.9736,62.0549,72165.0
2018-05-14 09:30:00,68.97,69.17,68.71,68.93,15922.0,62.2716,62.4521,62.0368,62.2354,15922.0
2018-05-14 09:40:00,68.89,69.01,68.86,68.97,4200.0,62.1993,62.3077,62.1722,62.2716,4200.0
2018-05-14 09:50:00,68.98,69.07,68.92,69.02,4200.0,62.2806,62.3618,62.2264,62.3167,4200.0
2018-05-14 10:00:00,69.04,69.15,69.0,69.01,13947.0,62.3348,62.4341,62.2986,62.3077,13947.0
2018-05-14 10:10:00,68.99,69.03,68.88,68.92,17156.0,62.2896,62.3257,62.1903,62.2264,17156.0
2018-05-14 10:20:00,68.9,68.92,68.76,68.81,14024.0,62.2084,62.2264,62.082,62.1271,14024.0
2018-05-14 10:30:00,68.82,68.93,68.75,68.75,7739.0,62.1361,62.2354,62.0729,62.0729,7739.0
2018-05-14 10:40:00,68.75,68.76,68.56,68.64,14362.0,62.0729,62.082,61.9014,61.9736,14362.0
2018-05-14 10:50:00,68.63,68.63,68.37,68.37,6330.0,61.9646,61.9646,61.7298,61.7298,6330.0
2018-05-14 11:00:00,68.37,68.47,68.35,68.47,9794.0,61.7298,61.8201,61.7118,61.8201,9794.0
2018-05-14 11:10:00,68.51,68.54,68.41,68.42,4174.0,61.8562,61.8833,61.7659,61.775,4174.0
2018-05-14 11:20:00,68.44,68.46,68.31,68.31,6536.0,61.793,61.8111,61.6757,61.6757,6536.0
2018-05-14 11:30:00,68.3,68.31,68.2,68.22,6128.0,61.6666,61.6757,61.5763,61.5944,6128.0
2018-05-14 11:40:00,68.22,68.24,68.12,68.22,14134.0,61.5944,61.6125,61.5041,61.5944,14134.0
2018-05-14 11:50:00,68.23,68.24,68.16,68.18,10364.0,61.6034,61.6125,61.5402,61.5583,10364.0
2018-05-14 12:00:00,68.19,68.29,68.15,68.15,7217.0,61.5673,61.6576,61.5312,61.5312,7217.0
2018-05-14 12:10:00,68.15,68.17,67.97,68.06,25249.0,61.5312,61.5493,61.3687,61.4499,25249.0
2018-05-14 12:20:00,68.03,68.07,67.96,68.01,9210.0,61.4229,61.459,61.3597,61.4048,9210.0
2018-05-14 12:30:00,68.0,68.05,67.93,67.93,7364.0,61.3958,61.4409,61.3326,61.3326,7364.0
2018-05-14 12:40:00,67.92,67.92,67.85,67.87,9370.0,61.3235,61.3235,61.2603,61.2784,9370.0
2018-05-14 12:50:00,67.89,67.91,67.82,67.83,11535.0,61.2964,61.3145,61.2332,61.2423,11535.0
2018-05-14 13:00:00,67.85,67.91,67.79,67.9,7590.0,61.2603,61.3145,61.2062,61.3055,7590.0
2018-05-14 13:10:00,67.89,67.9,67.78,67.78,13714.0,61.2964,61.3055,61.1971,61.1971,13714.0
2018-05-14 13:20:00,67.76,67.88,67.75,67.85,6993.0,61.1791,61.2874,61.17,61.2603,6993.0
2018-05-14 13:30:00,67.84,67.95,67.81,67.95,5300.0,61.2513,61.3506,61.2242,61.3506,5300.0
2018-05-14 13:40:00,67.94,67.98,67.89,67.91,8201.0,61.3416,61.3777,61.2964,61.3145,8201.0
2018-05-14 13:50:00,67.92,67.92,67.84,67.86,6109.0,61.3235,61.3235,61.2513,61.2694,6109.0
2018-05-14 14:00:00,67.87,67.87,67.76,67.78,5691.0,61.2784,61.2784,61.1791,61.1971,5691.0
2018-05-14 14:10:00,67.8,67.83,67.77,67.8,3756.0,61.2152,61.2423,61.1881,61.2152,3756.0
2018-05-14 14:20:00,67.8,67.91,67.79,67.9,6951.0,61.2152,61.3145,61.2062,61.3055,6951.0
2018-05-14 14:30:00,67.88,67.99,67.88,67.91,11455.0,61.2874,61.3867,61.2874,61.3145,11455.0
2018-05-14 14:40:00,67.9,67.9,67.77,67.78,9703.0,61.3055,61.3055,61.1881,61.1971,9703.0
2018-05-14 14:50:00,67.78,67.82,67.72,67.72,14608.0,61.1971,61.2332,61.143,61.143,14608.0
2018-05-14 15:00:00,67.74,67.75,67.67,67.72,20205.0,61.161,61.17,61.0978,61.143,20205.0
2018-05-14 15:10:00,67.73,67.77,67.67,67.68,29843.0,61.152,61.1881,61.0978,61.1068,29843.0
2018-05-14 15:20:00,67.68,67.76,67.64,67.65,24385.0,61.1068,61.1791,61.0707,61.0798,24385.0
2018-05-14 15:30:00,67.65,67.67,67.59,67.65,37740.0,61.0798,61.0978,61.0256,61.0798,37740.0
2018-05-14 15:40:00,67.63,67.63,67.51,67.54,52326.0,61.0617,61.0617,60.9534,60.9804,52326.0
2018-05-14 15:50:00,67.53,67.59,67.51,67.57,107112.0,60.9714,61.0256,60.9534,61.0075,107112.0
2018-05-15 09:30:00,67.23,67.74,67.2,67.62,24352.0,60.7005,61.161,60.6735,61.0527,24352.0
2018-05-15 09:40:00,67.65,67.76,67.55,67.65,16948.0,61.0798,61.1791,60.9895,61.0798,16948.0
2018-05-15 09:50:00,67.64,67.66,67.38,67.38,20361.0,61.0707,61.0888,60.836,60.836,20361.0
2018-05-15 10:00:00,67.4,67.63,67.38,67.39,18134.0,60.854,61.0617,60.836,60.845,18134.0
2018-05-15 10:10:00,67.38,67.39,67.2,67.27,10301.0,60.836,60.845,60.6735,60.7367,10301.0
2018-05-15 10:20:00,67.29,67.33,67.24,67.25,8554.0,60.7547,60.7908,60.7096,60.7186,8554.0
2018-05-15 10:30:00,67.21,67.36,67.17,67.33,6708.0,60.6825,60.8179,60.6464,60.7908,6708.0
2018-05-15 10:40:00,67.34,67.37,67.2,67.24,8928.0,60.7999,60.827,60.6735,60.7096,8928.0
2018-05-15 10:50:00,67.22,67.22,67.1,67.18,6060.0,60.6915,60.6915,60.5832,60.6554,6060.0
2018-05-15 11:00:00,67.17,67.31,67.14,67.28,14363.0,60.6464,60.7728,60.6193,60.7457,14363.0
2018-05-15 11:10:00,67.28,67.33,67.27,67.28,6072.0,60.7457,60.7908,60.7367,60.7457,6072.0
2018-05-15 11:20:00,67.29,67.32,67.24,67.27,6382.0,60.7547,60.7818,60.7096,60.7367,6382.0
2018-05-15 11:30:00,67.3,67.32,67.19,67.23,5285.0,60.7638,60.7818,60.6644,60.7005,5285.0
2018-05-15 11:40:00,67.22,67.33,67.22,67.31,10862.0,60.6915,60.7908,60.6915,60.7728,10862.0
2018-05-15 11:50:00,67.31,67.32,67.14,67.14,12484.0,60.7728,60.7818,60.6193,60.6193,12484.0
2018-05-15 12:00:00,67.14,67.17,67.01,67.04,10638.0,60.6193,60.6464,60.5019,60.529,10638.0
2018-05-15 12:10:00,67.03,67.11,67.03,67.04,7208.0,60.52,60.5922,60.52,60.529,7208.0
2018-05-15 12:20:00,67.06,67.08,67.03,67.06,5768.0,60.5471,60.5651,60.52,60.5471,5768.0
2018-05-15 12:30:00,67.06,67.1,67.04,67.06,6100.0,60.5471,60.5832,60.529,60.5471,6100.0
2018-05-15 12:40:00,67.08,67.17,67.04,67.15,14662.0,60.5651,60.6464,60.529,60.6283,14662.0
2018-05-15 12:50:00,67.15,67.25,67.12,67.19,8816.0,60.6283,60.7186,60.6012,60.6644,8816.0
2018-05-15 13:00:00,67.17,67.21,67.14,67.14,7536.0,60.6464,60.6825,60.6193,60.6193,7536.0
2018-05-15 13:10:00,67.14,67.2,67.13,67.14,5613.0,60.6193,60.6735,60.6103,60.6193,5613.0
2018-05-15 13:20:00,67.14,67.17,67.07,67.07,6015.0,60.6193,60.6464,60.5561,60.5561,6015.0
2018-05-15 13:30:00,67.07,67.11,67.02,67.02,9635.0,60.5561,60.5922,60.5109,60.5109,9635.0
2018-05-15 13:40:00,67.01,67.05,66.98,67.04,14537.0,60.5019,60.538,60.4748,60.529,14537.0
2018-05-15 13:50:00,67.04,67.07,66.93,66.94,7968.0,60.529,60.5561,60.4297,60.4387,7968.0
2018-05-15 14:00:00,66.94,67.01,66.92,66.98,5622.0,60.4387,60.5019,60.4207,60.4748,5622.0
2018-05-15 14:10:00,66.98,67.06,66.98,67.04,7529.0,60.4748,60.5471,60.4748,60.529,7529.0
2018-05-15 14:20:00,67.04,67.08,66.95,67.05,11957.0,60.529,60.5651,60.4477,60.538,11957.0
2018-05-15 14:30:00,67.05,67.14,67.03,67.06,9700.0,60.538,60.6193,60.52,60.5471,9700.0
2018-05-15 14:40:00,67.06,67.08,66.92,66.92,8560.0,60.5471,60.5651,60.4207,60.4207,8560.0
2018-05-15 14:50:00,66.96,66.97,66.9,66.92,8462.0,60.4568,60.4658,60.4026,60.4207,8462.0
2018-05-15 15:00:00,66.95,66.97,66.88,66.89,10018.0,60.4477,60.4658,60.3845,60.3936,10018.0
2018-05-15 15:10:00,66.89,66.92,66.81,66.9,15778.0,60.3936,60.4207,60.3213,60.4026,15778.0
2018-05-15 15:20:00,66.91,66.94,66.82,66.86,43620.0,60.4116,60.4387,60.3304,60.3665,43620.0
2018-05-15 15:30:00,66.85,66.89,66.8,66.82,27839.0,60.3575,60.3936,60.3123,60.3304,27839.0
2018-05-15 15:40:00,66.81,66.81,66.7,66.71,51623.0,60.3213,60.3213,60.222,60.2311,51623.0
2018-05-15 15:50:00,66.71,66.88,66.71,66.87,74361.0,60.2311,60.3845,60.2311,60.3755,74361.0
2018-05-16 09:30:00,66.9,67.17,66.9,66.96,16285.0,60.4026,60.6464,60.4026,60.4568,16285.0
2018-05-16 09:40:00,67.0,67.11,66.98,67.02,8418.0,60.4929,60.5922,60.4748,60.5109,8418.0
2018-05-16 09:50:00,67.03,67.12,66.99,67.11,9657.0,60.52,60.6012,60.4839,60.5922,9657.0
2018-05-16 10:00:00,67.11,67.2,67.06,67.06,13486.0,60.5922,60.6735,60.5471,60.5471,13486.0
2018-05-16 10:10:00,67.04,67.21,66.98,67.21,16341.0,60.529,60.6825,60.4748,60.6825,16341.0
2018-05-16 10:20:00,67.21,67.21,67.06,67.06,12994.0,60.6825,60.6825,60.5471,60.5471,12994.0
2018-05-16 10:30:00,67.06,67.19,67.01,67.02,9056.0,60.5471,60.6644,60.5019,60.5109,9056.0
2018-05-16 10:40:00,67.03,67.09,67.01,67.09,7470.0,60.52,60.5741,60.5019,60.5741,7470.0
2018-05-16 10:50:00,67.07,67.1,66.93,66.94,8970.0,60.5561,60.5832,60.4297,60.4387,8970.0
2018-05-16 11:00:00,66.94,66.94,66.72,66.74,10980.0,60.4387,60.4387,60.2401,60.2581,10980.0
2018-05-16 11:10:00,66.75,66.79,66.7,66.7,13816.0,60.2672,60.3033,60.222,60.222,13816.0
2018-05-16 11:20:00,66.7,66.84,66.69,66.75,8126.0,60.222,60.3484,60.213,60.2672,8126.0
2018-05-16 11:30:00,66.74,66.84,66.7,66.83,6309.0,60.2581,60.3484,60.222,60.3394,6309.0
2018-05-16 11:40:00,66.82,66.84,66.73,66.78,6946.0,60.3304,60.3484,60.2491,60.2943,6946.0
2018-05-16 11:50:00,66.78,66.82,66.76,66.8,6287.0,60.2943,60.3304,60.2762,60.3123,6287.0
2018-05-16 12:00:00,66.83,66.95,66.81,66.88,6432.0,60.3394,60.4477,60.3213,60.3845,6432.0
2018-05-16 12:10:00,66.88,66.94,66.88,66.94,4600.0,60.3845,60.4387,60.3845,60.4387,4600.0
2018-05-16 12:20:00,66.95,67.02,66.92,66.99,7350.0,60.4477,60.5109,60.4207,60.4839,7350.0
2018-05-16 12:30:00,67.02,67.15,67.02,67.15,12878.0,60.5109,60.6283,60.5109,60.6283,12878.0
2018-05-16 12:40:00,67.14,67.15,67.08,67.11,5450.0,60.6193,60.6283,60.5651,60.5922,5450.0
2018-05-16 12:50:00,67.1,67.11,67.07,67.08,6047.0,60.5832,60.5922,60.5561,60.5651,6047.0
2018-05-16 13:00:00,67.08,67.12,67.06,67.08,6751.0,60.5651,60.6012,60.5471,60.5651,6751.0
2018-05-16 13:10:00,67.09,67.09,67.03,67.03,6812.0,60.5741,60.5741,60.52,60.52,6812.0
2018-05-16 13:20:00,67.02,67.05,66.96,66.96,7175.0,60.5109,60.538,60.4568,60.4568,7175.0
2018-05-16 13:30:00,66.97,67.04,66.95,66.96,6038.0,60.4658,60.529,60.4477,60.4568,6038.0
2018-05-16 13:40:00,66.98,67.02,66.95,66.95,8662.0,60.4748,60.5109,60.4477,60.4477,8662.0
2018-05-16 13:50:00,66.95,66.95,66.89,66.93,5433.0,60.4477,60.4477,60.3936,60.4297,5433.0
2018-05-16 14:00:00,66.93,66.99,66.89,66.97,8586.0,60.4297,60.4839,60.3936,60.4658,8586.0
2018-05-16 14:10:00,66.97,66.99,66.9,66.94,7903.0,60.4658,60.4839,60.4026,60.4387,7903.0
2018-05-16 14:20:00,66.94,66.95,66.88,66.92,7538.0,60.4387,60.4477,60.3845,60.4207,7538.0
2018-05-16 14:30:00,66.93,66.94,66.86,66.89,9346.0,60.4297,60.4387,60.3665,60.3936,9346.0
2018-05-16 14:40:00,66.88,66.88,66.85,66.87,6348.0,60.3845,60.3845,60.3575,60.3755,6348.0
2018-05-16 14:50:00,66.87,66.87,66.84,66.86,7610.0,60.3755,60.3755,60.3484,60.3665,7610.0
2018-05-16 15:00:00,66.85,66.85,66.76,66.78,12689.0,60.3575,60.3575,60.2762,60.2943,12689.0
2018-05-16 15:10:00,66.77,66.77,66.73,66.75,15458.0,60.2852,60.2852,60.2491,60.2672,15458.0
2018-05-16 15:20:00,66.75,66.77,66.72,66.73,15339.0,60.2672,60.2852,60.2401,60.2491,15339.0
2018-05-16 15:30:00,66.73,66.73,66.62,66.69,28118.0,60.2491,60.2491,60.1498,60.213,28118.0
2018-05-16 15:40:00,66.69,66.71,66.53,66.53,38218.0,60.213,60.2311,60.0685,60.0685,38218.0
2018-05-16 15:50:00,66.54,66.63,66.54,66.63,74878.0,60.0776,60.1588,60.0776,60.1588,74878.0
2018-05-17 09:30:00,66.47,66.61,66.25,66.37,25248.0,60.0144,60.1408,59.8157,59.9241,25248.0
2018-05-17 09:40:00,66.35,66.48,66.22,66.47,6715.0,59.906,60.0234,59.7886,60.0144,6715.0
2018-05-17 09:50:00,66.48,66.54,66.45,66.5,3800.0,60.0234,60.0776,59.9963,60.0414,3800.0
2018-05-17 10:00:00,66.51,66.67,66.48,66.61,11898.0,60.0505,60.1949,60.0234,60.1408,11898.0
2018-05-17 10:10:00,66.62,66.62,66.48,66.48,17818.0,60.1498,60.1498,60.0234,60.0234,17818.0
2018-05-17 10:20:00,66.52,66.74,66.51,66.74,65157.0,60.0595,60.2581,60.0505,60.2581,65157.0
2018-05-17 10:30:00,66.72,66.87,66.71,66.8,14706.0,60.2401,60.3755,60.2311,60.3123,14706.0
2018-05-17 10:40:00,66.81,66.88,66.78,66.83,16000.0,60.3213,60.3845,60.2943,60.3394,16000.0
2018-05-17 10:50:00,66.86,66.86,66.76,66.82,8506.0,60.3665,60.3665,60.2762,60.3304,8506.0
2018-05-17 11:00:00,66.8,66.83,66.72,66.74,19448.0,60.3123,60.3394,60.2401,60.2581,19448.0
2018-05-17 11:10:00,66.72,66.8,66.71,66.73,8072.0,60.2401,60.3123,60.2311,60.2491,8072.0
2018-05-17 11:20:00,66.74,66.81,66.7,66.79,8400.0,60.2581,60.3213,60.222,60.3033,8400.0
2018-05-17 11:30:00,66.8,66.83,66.74,66.8,15378.0,60.3123,60.3394,60.2581,60.3123,15378.0
2018-05-17 11:40:00,66.83,66.95,66.8,66.93,6161.0,60.3394,60.4477,60.3123,60.4297,6161.0
2018-05-17 11:50:00,66.91,66.91,66.84,66.9,4226.0,60.4116,60.4116,60.3484,60.4026,4226.0
2018-05-17 12:00:00,66.91,66.93,66.85,66.89,4133.0,60.4116,60.4297,60.3575,60.3936,4133.0
2018-05-17 12:10:00,66.86,66.89,66.85,66.87,7270.0,60.3665,60.3936,60.3575,60.3755,7270.0
2018-05-17 12:20:00,66.87,66.88,66.82,66.84,8433.0,60.3755,60.3845,60.3304,60.3484,8433.0
2018-05-17 12:30:00,66.84,66.85,66.8,66.8,6674.0,60.3484,60.3575,60.3123,60.3123,6674.0
2018-05-17 12:40:00,66.79,66.81,66.7,66.78,7547.0,60.3033,60.3213,60.222,60.2943,7547.0
2018-05-17 12:50:00,66.79,66.89,66.78,66.88,16742.0,60.3033,60.3936,60.2943,60.3845,16742.0
2018-05-17 13:00:00,66.86,66.86,66.82,66.86,3108.0,60.3665,60.3665,60.3304,60.3665,3108.0
2018-05-17 13:10:00,66.84,66.87,66.79,66.87,4048.0,60.3484,60.3755,60.3033,60.3755,4048.0
2018-05-17 13:20:00,66.87,66.92,66.79,66.79,7206.0,60.3755,60.4207,60.3033,60.3033,7206.0
2018-05-17 13:30:00,66.82,66.85,66.8,66.82,3217.0,60.3304,60.3575,60.3123,60.3304,3217.0
2018-05-17 13:40:00,66.84,66.85,66.79,66.82,4301.0,60.3484,60.3575,60.3033,60.3304,4301.0
2018-05-17 13:50:00,66.82,66.89,66.71,66.79,14441.0,60.3304,60.3936,60.2311,60.3033,14441.0
2018-05-17 14:00:00,66.8,66.83,66.73,66.76,4185.0,60.3123,60.3394,60.2491,60.2762,4185.0
2018-05-17 14:10:00,66.76,66.87,66.76,66.87,3809.0,60.2762,60.3755,60.2762,60.3755,3809.0
2018-05-17 14:20:00,66.87,66.89,66.85,66.87,5588.0,60.3755,60.3936,60.3575,60.3755,5588.0
2018-05-17 14:30:00,66.88,66.9,66.84,66.87,10229.0,60.3845,60.4026,60.3484,60.3755,10229.0
2018-05-17 14:40:00,66.87,66.88,66.79,66.86,8351.0,60.3755,60.3845,60.3033,60.3665,8351.0
2018-05-17 14:50:00,66.83,66.95,66.83,66.95,6209.0,60.3394,60.4477,60.3394,60.4477,6209.0
2018-05-17 15:00:00,66.94,67.1,66.93,67.1,19066.0,60.4387,60.5832,60.4297,60.5832,19066.0
2018-05-17 15:10:00,67.08,67.09,66.93,66.97,12315.0,60.5651,60.5741,60.4297,60.4658,12315.0
2018-05-17 15:20:00,66.96,67.04,66.92,66.94,18302.0,60.4568,60.529,60.4207,60.4387,18302.0
2018-05-17 15:30:00,66.95,66.98,66.89,66.97,21849.0,60.4477,60.4748,60.3936,60.4658,21849.0
2018-05-17 15:40:00,66.97,66.98,66.84,66.91,55528.0,60.4658,60.4748,60.3484,60.4116,55528.0
2018-05-17 15:50:00,66.91,66.98,66.89,66.94,86866.0,60.4116,60.4748,60.3936,60.4387,86866.0
2018-05-18 09:30:00,66.97,66.97,66.81,66.91,35143.0,60.4658,60.4658,60.3213,60.4116,35143.0
2018-05-18 09:40:00,66.88,67.14,66.88,67.06,25609.0,60.3845,60.6193,60.3845,60.5471,25609.0
2018-05-18 09:50:00,67.07,67.43,67.05,67.41,10807.0,60.5561,60.8811,60.538,60.8631,10807.0
2018-05-18 10:00:00,67.41,67.61,67.33,67.61,12969.0,60.8631,61.0436,60.7908,61.0436,12969.0
2018-05-18 10:10:00,67.61,67.61,67.41,67.43,32019.0,61.0436,61.0436,60.8631,60.8811,32019.0
2018-05-18 10:20:00,67.47,67.59,67.47,67.47,11132.0,60.9172,61.0256,60.9172,60.9172,11132.0
2018-05-18 10:30:00,67.46,67.46,67.27,67.32,15269.0,60.9082,60.9082,60.7367,60.7818,15269.0
2018-05-18 10:40:00,67.3,67.38,67.25,67.34,13497.0,60.7638,60.836,60.7186,60.7999,13497.0
2018-05-18 10:50:00,67.35,67.37,67.29,67.31,4216.0,60.8089,60.827,60.7547,60.7728,4216.0
2018-05-18 11:00:00,67.3,67.34,67.24,67.31,8993.0,60.7638,60.7999,60.7096,60.7728,8993.0
2018-05-18 11:10:00,67.28,67.36,67.27,67.33,3800.0,60.7457,60.8179,60.7367,60.7908,3800.0
2018-05-18 11:20:00,67.32,67.33,67.17,67.19,4349.0,60.7818,60.7908,60.6464,60.6644,4349.0
2018-05-18 11:30:00,67.17,67.28,67.16,67.28,6789.0,60.6464,60.7457,60.6373,60.7457,6789.0
2018-05-18 11:40:00,67.28,67.29,67.2,67.23,5248.0,60.7457,60.7547,60.6735,60.7005,5248.0
2018-05-18 11:50:00,67.21,67.34,67.18,67.31,16648.0,60.6825,60.7999,60.6554,60.7728,16648.0
2018-05-18 12:00:00,67.32,67.32,67.24,67.26,7437.0,60.7818,60.7818,60.7096,60.7276,7437.0
2018-05-18 12:10:00,67.26,67.3,67.19,67.19,7843.0,60.7276,60.7638,60.6644,60.6644,7843.0
2018-05-18 12:20:00,67.2,67.31,67.18,67.25,8900.0,60.6735,60.7728,60.6554,60.7186,8900.0
2018-05-18 12:30:00,67.25,67.27,67.2,67.27,7211.0,60.7186,60.7367,60.6735,60.7367,7211.0
2018-05-18 12:40:00,67.27,67.32,67.26,67.28,7373.0,60.7367,60.7818,60.7276,60.7457,7373.0
2018-05-18 12:50:00,67.29,67.43,67.28,67.42,18843.0,60.7547,60.8811,60.7457,60.8721,18843.0
2018-05-18 13:00:00,67.42,67.47,67.39,67.45,25229.0,60.8721,60.9172,60.845,60.8992,25229.0
2018-05-18 13:10:00,67.45,67.62,67.43,67.62,10467.0,60.8992,61.0527,60.8811,61.0527,10467.0
2018-05-18 13:20:00,67.6,67.64,67.58,67.64,13681.0,61.0346,61.0707,61.0166,61.0707,13681.0
2018-05-18 13:30:00,67.63,67.67,67.59,67.64,15026.0,61.0617,61.0978,61.0256,61.0707,15026.0
2018-05-18 13:40:00,67.65,67.69,67.63,67.68,9629.0,61.0798,61.1159,61.0617,61.1068,9629.0
2018-05-18 13:50:00,67.67,67.68,67.61,67.61,11135.0,61.0978,61.1068,61.0436,61.0436,11135.0
2018-05-18 14:00:00,67.6,67.62,67.58,67.62,11794.0,61.0346,61.0527,61.0166,61.0527,11794.0
2018-05-18 14:10:00,67.63,67.67,67.62,67.66,7608.0,61.0617,61.0978,61.0527,61.0888,7608.0
2018-05-18 14:20:00,67.67,67.7,67.63,67.67,6827.0,61.0978,61.1249,61.0617,61.0978,6827.0
2018-05-18 14:30:00,67.71,67.75,67.7,67.73,11214.0,61.1339,61.17,61.1249,61.152,11214.0
2018-05-18 14:40:00,67.74,67.79,67.72,67.73,9146.0,61.161,61.2062,61.143,61.152,9146.0
2018-05-18 14:50:00,67.73,67.75,67.68,67.7,12634.0,61.152,61.17,61.1068,61.1249,12634.0
2018-05-18 15:00:00,67.71,67.71,67.61,67.62,15338.0,61.1339,61.1339,61.0436,61.0527,15338.0
2018-05-18 15:10:00,67.61,67.65,67.59,67.65,15281.0,61.0436,61.0798,61.0256,61.0798,15281.0
2018-05-18 15:20:00,67.65,67.69,67.63,67.66,16616.0,61.0798,61.1159,61.0617,61.0888,16616.0
2018-05-18 15:30:00,67.66,67.66,67.6,67.61,37218.0,61.0888,61.0888,61.0346,61.0436,37218.0
2018-05-18 15:40:00,67.61,67.61,67.53,67.55,43284.0,61.0436,61.0436,60.9714,60.9895,43284.0
2018-05-18 15:50:00,67.54,67.62,67.51,67.54,80541.0,60.9804,61.0527,60.9534,60.9804,80541.0
2018-05-21 09:30:00,67.67,68.02,67.67,67.81,15335.0,61.0978,61.4138,61.0978,61.2242,15335.0
2018-05-21 09:40:00,67.85,67.97,67.74,67.97,6517.0,61.2603,61.3687,61.161,61.3687,6517.0
2018-05-21 09:50:00,68.11,68.11,67.81,67.83,13658.0,61.4951,61.4951,61.2242,61.2423,13658.0
2018-05-21 10:00:00,67.82,67.93,67.74,67.93,6260.0,61.2332,61.3326,61.161,61.3326,6260.0
2018-05-21 10:10:00,67.91,68.0,67.86,67.98,9623.0,61.3145,61.3958,61.2694,61.3777,9623.0
2018-05-21 10:20:00,67.97,68.04,67.94,68.04,3519.0,61.3687,61.4319,61.3416,61.4319,3519.0
2018-05-21 10:30:00,68.08,68.15,68.04,68.06,5851.0,61.468,61.5312,61.4319,61.4499,5851.0
2018-05-21 10:40:00,68.06,68.18,68.05,68.15,5894.0,61.4499,61.5583,61.4409,61.5312,5894.0
2018-05-21 10:50:00,68.17,68.21,68.12,68.12,5050.0,61.5493,61.5854,61.5041,61.5041,5050.0
2018-05-21 11:00:00,68.11,68.18,68.08,68.15,5380.0,61.4951,61.5583,61.468,61.5312,5380.0
2018-05-21 11:10:00,68.14,68.25,68.14,68.21,4105.0,61.5222,61.6215,61.5222,61.5854,4105.0
2018-05-21 11:20:00,68.18,68.21,68.02,68.02,8230.0,61.5583,61.5854,61.4138,61.4138,8230.0
2018-05-21 11:30:00,68.02,68.05,67.97,68.04,2800.0,61.4138,61.4409,61.3687,61.4319,2800.0
2018-05-21 11:40:00,68.02,68.04,67.98,68.03,3991.0,61.4138,61.4319,61.3777,61.4229,3991.0
2018-05-21 11:50:00,68.05,68.17,68.05,68.13,10417.0,61.4409,61.5493,61.4409,61.5131,10417.0
2018-05-21 12:00:00,68.15,68.16,68.1,68.11,1875.0,61.5312,61.5402,61.4861,61.4951,1875.0
2018-05-21 12:10:00,68.12,68.21,68.09,68.15,12581.0,61.5041,61.5854,61.477,61.5312,12581.0
2018-05-21 12:20:00,68.15,68.15,68.11,68.13,2290.0,61.5312,61.5312,61.4951,61.5131,2290.0
2018-05-21 12:30:00,68.12,68.14,68.09,68.14,3361.0,61.5041,61.5222,61.477,61.5222,3361.0
2018-05-21 12:40:00,68.11,68.16,68.11,68.14,8594.0,61.4951,61.5402,61.4951,61.5222,8594.0
2018-05-21 12:50:00,68.11,68.13,68.0,68.03,13574.0,61.4951,61.5131,61.3958,61.4229,13574.0
2018-05-21 13:00:00,68.02,68.09,68.0,68.09,5893.0,61.4138,61.477,61.3958,61.477,5893.0
2018-05-21 13:10:00,68.09,68.11,68.02,68.07,6003.0,61.477,61.4951,61.4138,61.459,6003.0
2018-05-21 13:20:00,68.06,68.06,67.96,67.98,6970.0,61.4499,61.4499,61.3597,61.3777,6970.0
2018-05-21 13:30:00,67.97,68.03,67.95,68.01,7088.0,61.3687,61.4229,61.3506,61.4048,7088.0
2018-05-21 13:40:00,68.0,68.09,68.0,68.08,6589.0,61.3958,61.477,61.3958,61.468,6589.0
2018-05-21 13:50:00,68.08,68.16,68.07,68.16,6111.0,61.468,61.5402,61.459,61.5402,6111.0
2018-05-21 14:00:00,68.14,68.19,68.13,68.18,5392.0,61.5222,61.5673,61.5131,61.5583,5392.0
2018-05-21 14:10:00,68.19,68.19,68.12,68.16,7131.0,61.5673,61.5673,61.5041,61.5402,7131.0
2018-05-21 14:20:00,68.14,68.21,68.14,68.2,6921.0,61.5222,61.5854,61.5222,61.5763,6921.0
2018-05-21 14:30:00,68.18,68.18,68.1,68.14,5867.0,61.5583,61.5583,61.4861,61.5222,5867.0
2018-05-21 14:40:00,68.12,68.15,68.07,68.09,4510.0,61.5041,61.5312,61.459,61.477,4510.0
2018-05-21 14:50:00,68.09,68.13,68.09,68.12,6164.0,61.477,61.5131,61.477,61.5041,6164.0
2018-05-21 15:00:00,68.1,68.14,68.09,68.13,11241.0,61.4861,61.5222,61.477,61.5131,11241.0
2018-05-21 15:10:00,68.11,68.15,68.09,68.13,13364.0,61.4951,61.5312,61.477,61.5131,13364.0
2018-05-21 15:20:00,68.12,68.13,67.99,68.03,16313.0,61.5041,61.5131,61.3867,61.4229,16313.0
2018-05-21 15:30:00,68.04,68.06,67.99,68.05,34005.0,61.4319,61.4499,61.3867,61.4409,34005.0
2018-05-21 15:40:00,68.05,68.08,68.0,68.07,27014.0,61.4409,61.468,61.3958,61.459,27014.0
2018-05-21 15:50:00,68.07,68.16,68.06,68.1,78221.0,61.459,61.5402,61.4499,61.4861,78221.0
2018-05-22 09:30:00,68.1,68.14,67.94,68.07,11493.0,61.4861,61.5222,61.3416,61.459,11493.0
2018-05-22 09:40:00,68.14,68.25,68.06,68.12,6460.0,61.5222,61.6215,61.4499,61.5041,6460.0
2018-05-22 09:50:00,68.21,68.22,68.06,68.09,3018.0,61.5854,61.5944,61.4499,61.477,3018.0
2018-05-22 10:00:00,68.17,68.28,68.14,68.22,4765.0,61.5493,61.6486,61.5222,61.5944,4765.0
2018-05-22 10:10:00,68.24,68.27,68.01,68.02,7094.0,61.6125,61.6395,61.4048,61.4138,7094.0
2018-05-22 10:20:00,68.01,68.06,67.96,68.01,5140.0,61.4048,61.4499,61.3597,61.4048,5140.0
2018-05-22 10:30:00,67.99,68.17,67.99,68.17,2100.0,61.3867,61.5493,61.3867,61.5493,2100.0
2018-05-22 10:40:00,68.19,68.24,68.01,68.11,9496.0,61.5673,61.6125,61.4048,61.4951,9496.0
2018-05-22 10:50:00,68.12,68.19,68.1,68.15,4560.0,61.5041,61.5673,61.4861,61.5312,4560.0
2018-05-22 11:00:00,68.15,68.18,68.11,68.13,4400.0,61.5312,61.5583,61.4951,61.5131,4400.0
2018-05-22 11:10:00,68.12,68.16,68.09,68.13,3700.0,61.5041,61.5402,61.477,61.5131,3700.0
2018-05-22 11:20:00,68.14,68.23,68.11,68.23,4384.0,61.5222,61.6034,61.4951,61.6034,4384.0
2018-05-22 11:30:00,68.22,68.26,68.21,68.24,2187.0,61.5944,61.6305,61.5854,61.6125,2187.0
2018-05-22 11:40:00,68.26,68.27,68.22,68.26,5466.0,61.6305,61.6395,61.5944,61.6305,5466.0
2018-05-22 11:50:00,68.26,68.33,68.26,68.3,4050.0,61.6305,61.6937,61.6305,61.6666,4050.0
2018-05-22 12:00:00,68.28,68.32,68.28,68.29,2620.0,61.6486,61.6847,61.6486,61.6576,2620.0
2018-05-22 12:10:00,68.28,68.34,68.27,68.34,4482.0,61.6486,61.7027,61.6395,61.7027,4482.0
2018-05-22 12:20:00,68.34,68.34,68.26,68.28,4001.0,61.7027,61.7027,61.6305,61.6486,4001.0
2018-05-22 12:30:00,68.29,68.34,68.29,68.33,14546.0,61.6576,61.7027,61.6576,61.6937,14546.0
2018-05-22 12:40:00,68.34,68.39,68.3,68.37,7608.0,61.7027,61.7479,61.6666,61.7298,7608.0
2018-05-22 12:50:00,68.36,68.4,68.35,68.37,2158.0,61.7208,61.7569,61.7118,61.7298,2158.0
2018-05-22 13:00:00,68.35,68.36,68.29,68.32,4927.0,61.7118,61.7208,61.6576,61.6847,4927.0
2018-05-22 13:10:00,68.33,68.39,68.29,68.3,3398.0,61.6937,61.7479,61.6576,61.6666,3398.0
2018-05-22 13:20:00,68.29,68.29,68.23,68.27,4946.0,61.6576,61.6576,61.6034,61.6395,4946.0
2018-05-22 13:30:00,68.3,68.3,68.26,68.26,3100.0,61.6666,61.6666,61.6305,61.6305,3100.0
2018-05-22 13:40:00,68.25,68.26,68.21,68.22,3165.0,61.6215,61.6305,61.5854,61.5944,3165.0
2018-05-22 13:50:00,68.21,68.26,68.19,68.19,6927.0,61.5854,61.6305,61.5673,61.5673,6927.0
2018-05-22 14:00:00,68.19,68.27,68.17,68.25,9047.0,61.5673,61.6395,61.5493,61.6215,9047.0
2018-05-22 14:10:00,68.25,68.27,68.23,68.25,5734.0,61.6215,61.6395,61.6034,61.6215,5734.0
2018-05-22 14:20:00,68.25,68.27,68.21,68.24,8183.0,61.6215,61.6395,61.5854,61.6125,8183.0
2018-05-22 14:30:00,68.24,68.27,68.24,68.26,4431.0,61.6125,61.6395,61.6125,61.6305,4431.0
2018-05-22 14:40:00,68.27,68.3,68.25,68.29,8325.0,61.6395,61.6666,61.6215,61.6576,8325.0
2018-05-22 14:50:00,68.28,68.3,68.24,68.24,8805.0,61.6486,61.6666,61.6125,61.6125,8805.0
2018-05-22 15:00:00,68.26,68.26,68.22,68.23,6228.0,61.6305,61.6305,61.5944,61.6034,6228.0
2018-05-22 15:10:00,68.22,68.22,68.15,68.2,9107.0,61.5944,61.5944,61.5312,61.5763,9107.0
2018-05-22 15:20:00,68.2,68.27,68.18,68.19,19418.0,61.5763,61.6395,61.5583,61.5673,19418.0
2018-05-22 15:30:00,68.18,68.18,68.09,68.16,25149.0,61.5583,61.5583,61.477,61.5402,25149.0
2018-05-22 15:40:00,68.15,68.22,68.13,68.15,30373.0,61.5312,61.5944,61.5131,61.5312,30373.0
2018-05-22 15:50:00,68.13,68.24,68.03,68.14,81800.0,61.5131,61.6125,61.4229,61.5222,81800.0
2018-05-23 09:30:00,67.9,68.2,67.68,68.05,13697.0,61.3055,61.5763,61.1068,61.4409,13697.0
2018-05-23 09:40:00,68.07,68.1,67.85,67.85,4805.0,61.459,61.4861,61.2603,61.2603,4805.0
2018-05-23 09:50:00,67.8,67.95,67.8,67.95,8800.0,61.2152,61.3506,61.2152,61.3506,8800.0
2018-05-23 10:00:00,67.95,68.05,67.83,68.05,9351.0,61.3506,61.4409,61.2423,61.4409,9351.0
2018-05-23 10:10:00,68.04,68.19,68.0,68.14,8468.0,61.4319,61.5673,61.3958,61.5222,8468.0
2018-05-23 10:20:00,68.13,68.14,68.07,68.09,4656.0,61.5131,61.5222,61.459,61.477,4656.0
2018-05-23 10:30:00,68.09,68.1,67.99,68.02,5410.0,61.477,61.4861,61.3867,61.4138,5410.0
2018-05-23 10:40:00,67.99,68.0,67.92,67.92,5402.0,61.3867,61.3958,61.3235,61.3235,5402.0
2018-05-23 10:50:00,67.92,67.96,67.84,67.96,5204.0,61.3235,61.3597,61.2513,61.3597,5204.0
2018-05-23 11:00:00,67.98,68.03,67.9,67.96,11110.0,61.3777,61.4229,61.3055,61.3597,11110.0
2018-05-23 11:10:00,67.97,67.97,67.91,67.96,4279.0,61.3687,61.3687,61.3145,61.3597,4279.0
2018-05-23 11:20:00,67.95,67.97,67.91,67.92,4419.0,61.3506,61.3687,61.3145,61.3235,4419.0
2018-05-23 11:30:00,67.89,67.95,67.88,67.88,5184.0,61.2964,61.3506,61.2874,61.2874,5184.0
2018-05-23 11:40:00,67.86,67.89,67.83,67.88,5296.0,61.2694,61.2964,61.2423,61.2874,5296.0
2018-05-23 11:50:00,67.89,67.92,67.71,67.71,5006.0,61.2964,61.3235,61.1339,61.1339,5006.0
2018-05-23 12:00:00,67.68,67.83,67.68,67.79,4942.0,61.1068,61.2423,61.1068,61.2062,4942.0
2018-05-23 12:10:00,67.8,67.81,67.69,67.74,5413.0,61.2152,61.2242,61.1159,61.161,5413.0
2018-05-23 12:20:00,67.72,67.72,67.63,67.63,5325.0,61.143,61.143,61.0617,61.0617,5325.0
2018-05-23 12:30:00,67.66,67.77,67.66,67.76,10248.0,61.0888,61.1881,61.0888,61.1791,10248.0
2018-05-23 12:40:00,67.77,67.84,67.77,67.81,4370.0,61.1881,61.2513,61.1881,61.2242,4370.0
2018-05-23 12:50:00,67.81,67.83,67.8,67.82,2800.0,61.2242,61.2423,61.2152,61.2332,2800.0
2018-05-23 13:00:00,67.79,67.79,67.71,67.75,8849.0,61.2062,61.2062,61.1339,61.17,8849.0
2018-05-23 13:10:00,67.74,67.79,67.72,67.78,3958.0,61.161,61.2062,61.143,61.1971,3958.0
2018-05-23 13:20:00,67.78,67.81,67.77,67.79,4659.0,61.1971,61.2242,61.1881,61.2062,4659.0
2018-05-23 13:30:00,67.8,67.8,67.78,67.79,4865.0,61.2152,61.2152,61.1971,61.2062,4865.0
2018-05-23 13:40:00,67.81,67.81,67.75,67.75,2915.0,61.2242,61.2242,61.17,61.17,2915.0
2018-05-23 13:50:00,67.75,67.77,67.71,67.76,6689.0,61.17,61.1881,61.1339,61.1791,6689.0
2018-05-23 14:00:00,67.77,67.85,67.75,67.84,4884.0,61.1881,61.2603,61.17,61.2513,4884.0
2018-05-23 14:10:00,67.85,67.91,67.82,67.84,4661.0,61.2603,61.3145,61.2332,61.2513,4661.0
2018-05-23 14:20:00,67.83,67.89,67.81,67.83,5639.0,61.2423,61.2964,61.2242,61.2423,5639.0
2018-05-23 14:30:00,67.82,67.82,67.74,67.76,3846.0,61.2332,61.2332,61.161,61.1791,3846.0
2018-05-23 14:40:00,67.78,67.78,67.75,67.75,4865.0,61.1971,61.1971,61.17,61.17,4865.0
2018-05-23 14:50:00,67.75,67.89,67.75,67.89,4579.0,61.17,61.2964,61.17,61.2964,4579.0
2018-05-23 15:00:00,67.88,67.98,67.88,67.94,8389.0,61.2874,61.3777,61.2874,61.3416,8389.0
2018-05-23 15:10:00,67.93,67.94,67.9,67.92,9359.0,61.3326,61.3416,61.3055,61.3235,9359.0
2018-05-23 15:20:00,67.92,67.96,67.9,67.96,10929.0,61.3235,61.3597,61.3055,61.3597,10929.0
2018-05-23 15:30:00,67.96,67.97,67.9,67.9,18499.0,61.3597,61.3687,61.3055,61.3055,18499.0
2018-05-23 15:40:00,67.91,67.93,67.84,67.91,24484.0,61.3145,61.3326,61.2513,61.3145,24484.0
2018-05-23 15:50:00,67.92,68.02,67.92,67.99,42016.0,61.3235,61.4138,61.3235,61.3867,42016.0
2018-05-24 09:30:00,67.89,67.93,67.76,67.88,10210.0,61.2964,61.3326,61.1791,61.2874,10210.0
2018-05-24 09:40:00,67.91,68.06,67.8,67.82,15942.0,61.3145,61.4499,61.2152,61.2332,15942.0
2018-05-24 09:50:00,67.78,67.8,67.67,67.74,7322.0,61.1971,61.2152,61.0978,61.161,7322.0
2018-05-24 10:00:00,67.76,68.09,67.71,68.02,39484.0,61.1791,61.477,61.1339,61.4138,39484.0
2018-05-24 10:10:00,68.03,68.05,67.9,67.98,22539.0,61.4229,61.4409,61.3055,61.3777,22539.0
2018-05-24 10:20:00,68.0,68.13,68.0,68.04,32837.0,61.3958,61.5131,61.3958,61.4319,32837.0
2018-05-24 10:30:00,68.0,68.09,67.99,68.09,35213.0,61.3958,61.477,61.3867,61.477,35213.0
2018-05-24 10:40:00,68.07,68.14,68.01,68.11,33705.0,61.459,61.5222,61.4048,61.4951,33705.0
2018-05-24 10:50:00,68.1,68.13,67.88,67.88,24452.0,61.4861,61.5131,61.2874,61.2874,24452.0
2018-05-24 11:00:00,67.91,68.09,67.86,68.03,13107.0,61.3145,61.477,61.2694,61.4229,13107.0
2018-05-24 11:10:00,68.0,68.1,68.0,68.09,9331.0,61.3958,61.4861,61.3958,61.477,9331.0
2018-05-24 11:20:00,68.1,68.1,68.03,68.05,26730.0,61.4861,61.4861,61.4229,61.4409,26730.0
2018-05-24 11:30:00,68.05,68.06,67.99,68.04,22527.0,61.4409,61.4499,61.3867,61.4319,22527.0
2018-05-24 11:40:00,68.02,68.06,68.01,68.02,7800.0,61.4138,61.4499,61.4048,61.4138,7800.0
2018-05-24 11:50:00,68.02,68.08,67.93,68.08,6579.0,61.4138,61.468,61.3326,61.468,6579.0
2018-05-24 12:00:00,68.08,68.1,68.02,68.02,6249.0,61.468,61.4861,61.4138,61.4138,6249.0
2018-05-24 12:10:00,68.0,68.05,68.0,68.01,5844.0,61.3958,61.4409,61.3958,61.4048,5844.0
2018-05-24 12:20:00,68.02,68.05,67.98,68.05,5262.0,61.4138,61.4409,61.3777,61.4409,5262.0
2018-05-24 12:30:00,68.05,68.08,68.0,68.01,13627.0,61.4409,61.468,61.3958,61.4048,13627.0
2018-05-24 12:40:00,68.04,68.11,68.01,68.11,8390.0,61.4319,61.4951,61.4048,61.4951,8390.0
2018-05-24 12:50:00,68.1,68.11,68.03,68.1,12071.0,61.4861,61.4951,61.4229,61.4861,12071.0
2018-05-24 13:00:00,68.09,68.15,68.08,68.1,10461.0,61.477,61.5312,61.468,61.4861,10461.0
2018-05-24 13:10:00,68.09,68.14,68.07,68.1,11065.0,61.477,61.5222,61.459,61.4861,11065.0
2018-05-24 13:20:00,68.1,68.14,68.09,68.1,11685.0,61.4861,61.5222,61.477,61.4861,11685.0
2018-05-24 13:30:00,68.1,68.13,68.1,68.1,8374.0,61.4861,61.5131,61.4861,61.4861,8374.0
2018-05-24 13:40:00,68.09,68.12,68.07,68.08,7705.0,61.477,61.5041,61.459,61.468,7705.0
2018-05-24 13:50:00,68.09,68.1,68.02,68.1,9087.0,61.477,61.4861,61.4138,61.4861,9087.0
2018-05-24 14:00:00,68.08,68.1,68.03,68.1,5544.0,61.468,61.4861,61.4229,61.4861,5544.0
2018-05-24 14:10:00,68.09,68.1,68.03,68.09,6403.0,61.477,61.4861,61.4229,61.477,6403.0
2018-05-24 14:20:00,68.08,68.17,68.08,68.13,36110.0,61.468,61.5493,61.468,61.5131,36110.0
2018-05-24 14:30:00,68.13,68.14,68.08,68.12,6555.0,61.5131,61.5222,61.468,61.5041,6555.0
2018-05-24 14:40:00,68.12,68.13,68.05,68.07,5226.0,61.5041,61.5131,61.4409,61.459,5226.0
2018-05-24 14:50:00,68.04,68.12,68.04,68.08,6272.0,61.4319,61.5041,61.4319,61.468,6272.0
2018-05-24 15:00:00,68.08,68.09,68.02,68.07,9097.0,61.468,61.477,61.4138,61.459,9097.0
2018-05-24 15:10:00,68.07,68.13,68.05,68.12,7298.0,61.459,61.5131,61.4409,61.5041,7298.0
2018-05-24 15:20:00,68.12,68.17,68.11,68.12,10972.0,61.5041,61.5493,61.4951,61.5041,10972.0
2018-05-24 15:30:00,68.12,68.17,68.12,68.15,18306.0,61.5041,61.5493,61.5041,61.5312,18306.0
2018-05-24 15:40:00,68.14,68.15,68.07,68.11,25354.0,61.5222,61.5312,61.459,61.4951,25354.0
2018-05-24 15:50:00,68.11,68.18,68.09,68.15,61670.0,61.4951,61.5583,61.477,61.5312,61670.0
2018-05-25 09:30:00,67.98,68.02,67.7,67.87,14006.0,61.3777,61.4138,61.1249,61.2784,14006.0
2018-05-25 09:40:00,67.91,68.1,67.88,68.03,5800.0,61.3145,61.4861,61.2874,61.4229,5800.0
2018-05-25 09:50:00,67.97,68.08,67.95,68.02,7559.0,61.3687,61.468,61.3506,61.4138,7559.0
2018-05-25 10:00:00,68.0,68.07,67.95,68.04,12431.0,61.3958,61.459,61.3506,61.4319,12431.0
2018-05-25 10:10:00,68.01,68.07,67.98,68.04,10154.0,61.4048,61.459,61.3777,61.4319,10154.0
2018-05-25 10:20:00,68.03,68.04,67.89,67.94,13486.0,61.4229,61.4319,61.2964,61.3416,13486.0
2018-05-25 10:30:00,67.92,67.99,67.92,67.94,7853.0,61.3235,61.3867,61.3235,61.3416,7853.0
2018-05-25 10:40:00,67.94,67.95,67.77,67.77,11344.0,61.3416,61.3506,61.1881,61.1881,11344.0
2018-05-25 10:50:00,67.79,67.82,67.69,67.69,8435.0,61.2062,61.2332,61.1159,61.1159,8435.0
2018-05-25 11:00:00,67.67,67.69,67.63,67.69,7077.0,61.0978,61.1159,61.0617,61.1159,7077.0
2018-05-25 11:10:00,67.71,67.72,67.62,67.66,8814.0,61.1339,61.143,61.0527,61.0888,8814.0
2018-05-25 11:20:00,67.65,67.65,67.6,67.61,5598.0,61.0798,61.0798,61.0346,61.0436,5598.0
2018-05-25 11:30:00,67.62,67.63,67.56,67.63,22157.0,61.0527,61.0617,60.9985,61.0617,22157.0
2018-05-25 11:40:00,67.63,67.65,67.61,67.63,6163.0,61.0617,61.0798,61.0436,61.0617,6163.0
2018-05-25 11:50:00,67.63,67.63,67.5,67.51,5897.0,61.0617,61.0617,60.9443,60.9534,5897.0
2018-05-25 12:00:00,67.49,67.52,67.44,67.44,7535.0,60.9353,60.9624,60.8902,60.8902,7535.0
2018-05-25 12:10:00,67.43,67.46,67.42,67.42,7393.0,60.8811,60.9082,60.8721,60.8721,7393.0
2018-05-25 12:20:00,67.42,67.44,67.4,67.43,9704.0,60.8721,60.8902,60.854,60.8811,9704.0
2018-05-25 12:30:00,67.42,67.43,67.4,67.4,8158.0,60.8721,60.8811,60.854,60.854,8158.0
2018-05-25 12:40:00,67.42,67.45,67.37,67.38,7927.0,60.8721,60.8992,60.827,60.836,7927.0
2018-05-25 12:50:00,67.37,67.39,67.3,67.36,9907.0,60.827,60.845,60.7638,60.8179,9907.0
2018-05-25 13:00:00,67.37,67.38,67.35,67.35,5118.0,60.827,60.836,60.8089,60.8089,5118.0
2018-05-25 13:10:00,67.36,67.39,67.34,67.35,5896.0,60.8179,60.845,60.7999,60.8089,5896.0
2018-05-25 13:20:00,67.36,67.36,67.29,67.3,6182.0,60.8179,60.8179,60.7547,60.7638,6182.0
2018-05-25 13:30:00,67.3,67.3,67.26,67.29,9608.0,60.7638,60.7638,60.7276,60.7547,9608.0
2018-05-25 13:40:00,67.29,67.3,67.25,67.27,5738.0,60.7547,60.7638,60.7186,60.7367,5738.0
2018-05-25 13:50:00,67.25,67.31,67.24,67.31,11382.0,60.7186,60.7728,60.7096,60.7728,11382.0
2018-05-25 14:00:00,67.3,67.42,67.29,67.4,7820.0,60.7638,60.8721,60.7547,60.854,7820.0
2018-05-25 14:10:00,67.41,67.43,67.39,67.43,5275.0,60.8631,60.8811,60.845,60.8811,5275.0
2018-05-25 14:20:00,67.44,67.5,67.43,67.47,9708.0,60.8902,60.9443,60.8811,60.9172,9708.0
2018-05-25 14:30:00,67.48,67.52,67.46,67.49,6782.0,60.9263,60.9624,60.9082,60.9353,6782.0
2018-05-25 14:40:00,67.49,67.55,67.43,67.44,9271.0,60.9353,60.9895,60.8811,60.8902,9271.0
2018-05-25 14:50:00,67.45,67.49,67.44,67.44,6799.0,60.8992,60.9353,60.8902,60.8902,6799.0
2018-05-25 15:00:00,67.44,67.5,67.39,67.5,38345.0,60.8902,60.9443,60.845,60.9443,38345.0
2018-05-25 15:10:00,67.51,67.65,67.51,67.65,14700.0,60.9534,61.0798,60.9534,61.0798,14700.0
2018-05-25 15:20:00,67.65,67.65,67.58,67.65,12429.0,61.0798,61.0798,61.0166,61.0798,12429.0
2018-05-25 15:30:00,67.66,67.72,67.65,67.69,23352.0,61.0888,61.143,61.0798,61.1159,23352.0
2018-05-25 15:40:00,67.68,67.69,67.57,67.61,18107.0,61.1068,61.1159,61.0075,61.0436,18107.0
2018-05-25 15:50:00,67.61,67.69,67.61,67.64,44649.0,61.0436,61.1159,61.0436,61.0707,44649.0
2018-05-29 09:30:00,66.94,67.23,66.59,66.76,15646.0,60.4387,60.7005,60.1227,60.2762,15646.0
2018-05-29 09:40:00,66.71,66.75,66.58,66.65,2600.0,60.2311,60.2672,60.1137,60.1769,2600.0
2018-05-29 09:50:00,66.65,66.79,66.56,66.79,3600.0,60.1769,60.3033,60.0956,60.3033,3600.0
2018-05-29 10:00:00,66.79,66.84,66.66,66.7,17442.0,60.3033,60.3484,60.1859,60.222,17442.0
2018-05-29 10:10:00,66.73,66.77,66.59,66.59,8000.0,60.2491,60.2852,60.1227,60.1227,8000.0
2018-05-29 10:20:00,66.62,66.7,66.59,66.68,14077.0,60.1498,60.222,60.1227,60.204,14077.0
2018-05-29 10:30:00,66.66,66.66,66.52,66.58,10650.0,60.1859,60.1859,60.0595,60.1137,10650.0
2018-05-29 10:40:00,66.58,66.68,66.5,66.56,8076.0,60.1137,60.204,60.0414,60.0956,8076.0
2018-05-29 10:50:00,66.58,66.65,66.53,66.56,7840.0,60.1137,60.1769,60.0685,60.0956,7840.0
2018-05-29 11:00:00,66.56,66.56,66.4,66.47,10019.0,60.0956,60.0956,59.9512,60.0144,10019.0
2018-05-29 11:10:00,66.47,66.59,66.43,66.49,6809.0,60.0144,60.1227,59.9782,60.0324,6809.0
2018-05-29 11:20:00,66.5,66.53,66.42,66.48,9198.0,60.0414,60.0685,59.9692,60.0234,9198.0
2018-05-29 11:30:00,66.44,66.47,66.3,66.38,8606.0,59.9873,60.0144,59.8609,59.9331,8606.0
2018-05-29 11:40:00,66.25,66.29,66.04,66.06,10150.0,59.8157,59.8518,59.6261,59.6442,10150.0
2018-05-29 11:50:00,66.15,66.17,66.04,66.05,5250.0,59.7254,59.7435,59.6261,59.6352,5250.0
2018-05-29 12:00:00,66.03,66.05,65.82,65.87,7873.0,59.6171,59.6352,59.4275,59.4726,7873.0
2018-05-29 12:10:00,65.87,65.88,65.73,65.83,10337.0,59.4726,59.4817,59.3462,59.4365,10337.0
2018-05-29 12:20:00,65.83,65.93,65.83,65.83,3637.0,59.4365,59.5268,59.4365,59.4365,3637.0
2018-05-29 12:30:00,65.83,65.94,65.83,65.87,4290.0,59.4365,59.5358,59.4365,59.4726,4290.0
2018-05-29 12:40:00,65.89,65.92,65.79,65.83,5336.0,59.4907,59.5178,59.4004,59.4365,5336.0
2018-05-29 12:50:00,65.83,65.91,65.83,65.89,3330.0,59.4365,59.5087,59.4365,59.4907,3330.0
2018-05-29 13:00:00,65.9,65.91,65.8,65.81,5825.0,59.4997,59.5087,59.4094,59.4185,5825.0
2018-05-29 13:10:00,65.8,65.83,65.77,65.8,5727.0,59.4094,59.4365,59.3823,59.4094,5727.0
2018-05-29 13:20:00,65.8,65.8,65.72,65.74,5507.0,59.4094,59.4094,59.3372,59.3553,5507.0
2018-05-29 13:30:00,65.73,65.73,65.64,65.7,8189.0,59.3462,59.3462,59.265,59.3191,8189.0
2018-05-29 13:40:00,65.73,65.81,65.7,65.79,12118.0,59.3462,59.4185,59.3191,59.4004,12118.0
2018-05-29 13:50:00,65.81,65.89,65.81,65.83,12411.0,59.4185,59.4907,59.4185,59.4365,12411.0
2018-05-29 14:00:00,65.82,65.82,65.68,65.78,11119.0,59.4275,59.4275,59.3011,59.3914,11119.0
2018-05-29 14:10:00,65.77,65.8,65.66,65.72,5860.0,59.3823,59.4094,59.283,59.3372,5860.0
2018-05-29 14:20:00,65.71,65.79,65.64,65.78,5873.0,59.3282,59.4004,59.265,59.3914,5873.0
2018-05-29 14:30:00,65.77,65.81,65.68,65.68,5853.0,59.3823,59.4185,59.3011,59.3011,5853.0
2018-05-29 14:40:00,65.71,65.71,65.54,65.61,11174.0,59.3282,59.3282,59.1747,59.2379,11174.0
2018-05-29 14:50:00,65.59,65.59,65.49,65.51,6030.0,59.2198,59.2198,59.1295,59.1476,6030.0
2018-05-29 15:00:00,65.48,65.6,65.47,65.57,12292.0,59.1205,59.2289,59.1115,59.2018,12292.0
2018-05-29 15:10:00,65.58,65.64,65.5,65.5,15650.0,59.2108,59.265,59.1386,59.1386,15650.0
2018-05-29 15:20:00,65.5,65.57,65.49,65.57,14962.0,59.1386,59.2018,59.1295,59.2018,14962.0
2018-05-29 15:30:00,65.57,65.84,65.52,65.84,29474.0,59.2018,59.4455,59.1566,59.4455,29474.0
2018-05-29 15:40:00,65.81,65.93,65.81,65.89,27451.0,59.4185,59.5268,59.4185,59.4907,27451.0
2018-05-29 15:50:00,65.89,65.93,65.78,65.81,84768.0,59.4907,59.5268,59.3914,59.4185,84768.0
2018-05-30 09:30:00,66.23,66.54,66.17,66.5,23599.0,59.7977,60.0776,59.7435,60.0414,23599.0
2018-05-30 09:40:00,66.49,66.51,66.3,66.43,11500.0,60.0324,60.0505,59.8609,59.9782,11500.0
2018-05-30 09:50:00,66.4,66.43,66.35,66.4,14041.0,59.9512,59.9782,59.906,59.9512,14041.0
2018-05-30 10:00:00,66.39,66.57,66.37,66.43,18741.0,59.9421,60.1046,59.9241,59.9782,18741.0
2018-05-30 10:10:00,66.41,66.55,66.4,66.46,10334.0,59.9602,60.0866,59.9512,60.0053,10334.0
2018-05-30 10:20:00,66.45,66.45,66.35,66.42,8875.0,59.9963,59.9963,59.906,59.9692,8875.0
2018-05-30 10:30:00,66.45,66.61,66.45,66.61,22668.0,59.9963,60.1408,59.9963,60.1408,22668.0
2018-05-30 10:40:00,66.62,66.76,66.57,66.69,19629.0,60.1498,60.2762,60.1046,60.213,19629.0
2018-05-30 10:50:00,66.69,66.71,66.64,66.65,23994.0,60.213,60.2311,60.1678,60.1769,23994.0
2018-05-30 11:00:00,66.65,66.69,66.58,66.59,42598.0,60.1769,60.213,60.1137,60.1227,42598.0
2018-05-30 11:10:00,66.59,66.67,66.58,66.65,12953.0,60.1227,60.1949,60.1137,60.1769,12953.0
2018-05-30 11:20:00,66.67,66.74,66.66,66.7,16099.0,60.1949,60.2581,60.1859,60.222,16099.0
2018-05-30 11:30:00,66.71,66.86,66.66,66.86,11663.0,60.2311,60.3665,60.1859,60.3665,11663.0
2018-05-30 11:40:00,66.85,66.86,66.75,66.78,23885.0,60.3575,60.3665,60.2672,60.2943,23885.0
2018-05-30 11:50:00,66.8,67.04,66.8,67.0,17899.0,60.3123,60.529,60.3123,60.4929,17899.0
2018-05-30 12:00:00,67.01,67.05,66.98,67.01,31277.0,60.5019,60.538,60.4748,60.5019,31277.0
2018-05-30 12:10:00,67.01,67.02,66.95,66.98,5250.0,60.5019,60.5109,60.4477,60.4748,5250.0
2018-05-30 12:20:00,67.02,67.17,67.02,67.17,8235.0,60.5109,60.6464,60.5109,60.6464,8235.0
2018-05-30 12:30:00,67.18,67.19,67.09,67.1,8989.0,60.6554,60.6644,60.5741,60.5832,8989.0
2018-05-30 12:40:00,67.12,67.26,67.12,67.22,15138.0,60.6012,60.7276,60.6012,60.6915,15138.0
2018-05-30 12:50:00,67.22,67.26,67.18,67.19,15511.0,60.6915,60.7276,60.6554,60.6644,15511.0
2018-05-30 13:00:00,67.2,67.22,67.15,67.2,8188.0,60.6735,60.6915,60.6283,60.6735,8188.0
2018-05-30 13:10:00,67.2,67.26,67.16,67.24,10570.0,60.6735,60.7276,60.6373,60.7096,10570.0
2018-05-30 13:20:00,67.25,67.26,67.11,67.14,10145.0,60.7186,60.7276,60.5922,60.6193,10145.0
2018-05-30 13:30:00,67.16,67.18,67.09,67.14,10714.0,60.6373,60.6554,60.5741,60.6193,10714.0
2018-05-30 13:40:00,67.13,67.21,67.08,67.2,14267.0,60.6103,60.6825,60.5651,60.6735,14267.0
2018-05-30 13:50:00,67.2,67.21,67.15,67.16,11610.0,60.6735,60.6825,60.6283,60.6373,11610.0
2018-05-30 14:00:00,67.17,67.2,67.13,67.16,24578.0,60.6464,60.6735,60.6103,60.6373,24578.0
2018-05-30 14:10:00,67.16,67.18,67.09,67.12,11353.0,60.6373,60.6554,60.5741,60.6012,11353.0
2018-05-30 14:20:00,67.12,67.12,67.01,67.02,11857.0,60.6012,60.6012,60.5019,60.5109,11857.0
2018-05-30 14:30:00,67.02,67.16,67.02,67.16,9092.0,60.5109,60.6373,60.5109,60.6373,9092.0
2018-05-30 14:40:00,67.17,67.21,67.13,67.16,9161.0,60.6464,60.6825,60.6103,60.6373,9161.0
2018-05-30 14:50:00,67.15,67.17,67.13,67.15,61769.0,60.6283,60.6464,60.6103,60.6283,61769.0
2018-05-30 15:00:00,67.15,67.19,67.07,67.08,16497.0,60.6283,60.6644,60.5561,60.5651,16497.0
2018-05-30 15:10:00,67.08,67.09,67.03,67.07,15082.0,60.5651,60.5741,60.52,60.5561,15082.0
2018-05-30 15:20:00,67.07,67.08,66.97,66.98,22258.0,60.5561,60.5651,60.4658,60.4748,22258.0
2018-05-30 15:30:00,66.98,66.98,66.87,66.88,26733.0,60.4748,60.4748,60.3755,60.3845,26733.0
2018-05-30 15:40:00,66.88,67.01,66.88,66.99,81685.0,60.3845,60.5019,60.3845,60.4839,81685.0
2018-05-30 15:50:00,66.99,67.05,66.99,67.01,81622.0,60.4839,60.538,60.4839,60.5019,81622.0
2018-05-31 09:30:00,66.5,66.5,66.1,66.26,16430.0,60.4129,60.4129,60.0495,60.1948,16430.0
2018-05-31 09:40:00,66.24,66.32,66.17,66.22,10080.0,60.1767,60.2493,60.1131,60.1585,10080.0
2018-05-31 09:50:00,66.22,66.23,66.1,66.22,8078.0,60.1585,60.1676,60.0495,60.1585,8078.0
2018-05-31 10:00:00,66.23,66.37,66.13,66.2,19063.0,60.1676,60.2948,60.0767,60.1403,19063.0
2018-05-31 10:10:00,66.2,66.5,66.15,66.36,16674.0,60.1403,60.4129,60.0949,60.2857,16674.0
2018-05-31 10:20:00,66.35,66.45,66.29,66.4,11300.0,60.2766,60.3674,60.2221,60.322,11300.0
2018-05-31 10:30:00,66.41,66.45,66.35,66.41,54372.0,60.3311,60.3674,60.2766,60.3311,54372.0
2018-05-31 10:40:00,66.42,66.63,66.42,66.58,10538.0,60.3402,60.531,60.3402,60.4855,10538.0
2018-05-31 10:50:00,66.58,66.73,66.56,66.72,9111.0,60.4855,60.6218,60.4674,60.6127,9111.0
2018-05-31 11:00:00,66.68,66.73,66.65,66.73,9246.0,60.5764,60.6218,60.5491,60.6218,9246.0
2018-05-31 11:10:00,66.73,66.83,66.73,66.81,11078.0,60.6218,60.7126,60.6218,60.6945,11078.0
2018-05-31 11:20:00,66.82,66.98,66.78,66.98,15560.0,60.7036,60.8489,60.6672,60.8489,15560.0
2018-05-31 11:30:00,66.98,67.01,66.84,66.87,11829.0,60.8489,60.8762,60.7217,60.749,11829.0
2018-05-31 11:40:00,66.88,66.95,66.83,66.89,10418.0,60.7581,60.8217,60.7126,60.7672,10418.0
2018-05-31 11:50:00,66.87,66.91,66.85,66.87,9644.0,60.749,60.7853,60.7308,60.749,9644.0
2018-05-31 12:00:00,66.87,66.89,66.7,66.7,17400.0,60.749,60.7672,60.5945,60.5945,17400.0
2018-05-31 12:10:00,66.7,66.8,66.7,66.8,14553.0,60.5945,60.6854,60.5945,60.6854,14553.0
2018-05-31 12:20:00,66.8,66.81,66.73,66.74,28822.0,60.6854,60.6945,60.6218,60.6309,28822.0
2018-05-31 12:30:00,66.74,66.77,66.66,66.73,27573.0,60.6309,60.6581,60.5582,60.6218,27573.0
2018-05-31 12:40:00,66.72,66.74,66.66,66.69,6991.0,60.6127,60.6309,60.5582,60.5855,6991.0
2018-05-31 12:50:00,66.7,66.7,66.59,66.66,8874.0,60.5945,60.5945,60.4946,60.5582,8874.0
2018-05-31 13:00:00,66.65,66.66,66.58,66.61,10594.0,60.5491,60.5582,60.4855,60.5128,10594.0
2018-05-31 13:10:00,66.61,66.64,66.56,66.63,11798.0,60.5128,60.54,60.4674,60.531,11798.0
2018-05-31 13:20:00,66.62,66.65,66.56,66.59,7564.0,60.5219,60.5491,60.4674,60.4946,7564.0
2018-05-31 13:30:00,66.59,66.63,66.39,66.46,14992.0,60.4946,60.531,60.3129,60.3765,14992.0
2018-05-31 13:40:00,66.46,66.47,66.31,66.31,10691.0,60.3765,60.3856,60.2402,60.2402,10691.0
2018-05-31 13:50:00,66.35,66.35,66.23,66.27,15829.0,60.2766,60.2766,60.1676,60.2039,15829.0
2018-05-31 14:00:00,66.25,66.29,66.17,66.26,8908.0,60.1857,60.2221,60.1131,60.1948,8908.0
2018-05-31 14:10:00,66.27,66.36,66.24,66.33,10496.0,60.2039,60.2857,60.1767,60.2584,10496.0
2018-05-31 14:20:00,66.33,66.36,66.3,66.32,15307.0,60.2584,60.2857,60.2312,60.2493,15307.0
2018-05-31 14:30:00,66.29,66.29,66.24,66.25,12281.0,60.2221,60.2221,60.1767,60.1857,12281.0
2018-05-31 14:40:00,66.24,66.31,66.23,66.29,14918.0,60.1767,60.2402,60.1676,60.2221,14918.0
2018-05-31 14:50:00,66.3,66.38,66.28,66.38,15718.0,60.2312,60.3038,60.213,60.3038,15718.0
2018-05-31 15:00:00,66.37,66.5,66.29,66.47,28389.0,60.2948,60.4129,60.2221,60.3856,28389.0
2018-05-31 15:10:00,66.47,66.51,66.43,66.47,15628.0,60.3856,60.4219,60.3493,60.3856,15628.0
2018-05-31 15:20:00,66.46,66.56,66.44,66.56,21205.0,60.3765,60.4674,60.3583,60.4674,21205.0
2018-05-31 15:30:00,66.56,66.58,66.46,66.54,36751.0,60.4674,60.4855,60.3765,60.4492,36751.0
2018-05-31 15:40:00,66.56,66.57,66.33,66.35,64402.0,60.4674,60.4764,60.2584,60.2766,64402.0
2018-05-31 15:50:00,66.34,66.36,66.26,66.3,118726.0,60.2675,60.2857,60.1948,60.2312,118726.0
2018-06-01 09:30:00,66.93,67.09,66.86,66.98,12783.0,60.8035,60.9488,60.7399,60.8489,12783.0
2018-06-01 09:40:00,66.96,66.96,66.66,66.66,8576.0,60.8307,60.8307,60.5582,60.5582,8576.0
2018-06-01 09:50:00,66.7,66.79,66.61,66.73,9447.0,60.5945,60.6763,60.5128,60.6218,9447.0
2018-06-01 10:00:00,66.75,66.76,66.61,66.67,9841.0,60.64,60.6491,60.5128,60.5673,9841.0
2018-06-01 10:10:00,66.65,66.79,66.59,66.63,11681.0,60.5491,60.6763,60.4946,60.531,11681.0
2018-06-01 10:20:00,66.66,66.8,66.62,66.72,11198.0,60.5582,60.6854,60.5219,60.6127,11198.0
2018-06-01 10:30:00,66.69,66.75,66.59,66.67,7522.0,60.5855,60.64,60.4946,60.5673,7522.0
2018-06-01 10:40:00,66.66,66.75,66.59,66.73,7892.0,60.5582,60.64,60.4946,60.6218,7892.0
2018-06-01 10:50:00,66.74,66.77,66.63,66.7,8411.0,60.6309,60.6581,60.531,60.5945,8411.0
2018-06-01 11:00:00,66.71,66.71,66.61,66.62,8572.0,60.6036,60.6036,60.5128,60.5219,8572.0
2018-06-01 11:10:00,66.61,66.65,66.54,66.54,11640.0,60.5128,60.5491,60.4492,60.4492,11640.0
2018-06-01 11:20:00,66.54,66.66,66.54,66.55,9903.0,60.4492,60.5582,60.4492,60.4583,9903.0
2018-06-01 11:30:00,66.56,66.67,66.56,66.59,8863.0,60.4674,60.5673,60.4674,60.4946,8863.0
2018-06-01 11:40:00,66.58,66.6,66.51,66.56,9241.0,60.4855,60.5037,60.4219,60.4674,9241.0
2018-06-01 11:50:00,66.56,66.67,66.56,66.58,9916.0,60.4674,60.5673,60.4674,60.4855,9916.0
2018-06-01 12:00:00,66.58,66.66,66.58,66.63,6333.0,60.4855,60.5582,60.4855,60.531,6333.0
2018-06-01 12:10:00,66.63,66.66,66.61,66.62,16138.0,60.531,60.5582,60.5128,60.5219,16138.0
2018-06-01 12:20:00,66.61,66.61,66.54,66.54,6760.0,60.5128,60.5128,60.4492,60.4492,6760.0
2018-06-01 12:30:00,66.55,66.65,66.53,66.64,15284.0,60.4583,60.5491,60.4401,60.54,15284.0
2018-06-01 12:40:00,66.65,66.66,66.61,66.61,7269.0,60.5491,60.5582,60.5128,60.5128,7269.0
2018-06-01 12:50:00,66.62,66.62,66.49,66.56,12049.0,60.5219,60.5219,60.4038,60.4674,12049.0
2018-06-01 13:00:00,66.57,66.61,66.55,66.61,11455.0,60.4764,60.5128,60.4583,60.5128,11455.0
2018-06-01 13:10:00,66.6,66.61,66.51,66.53,3832.0,60.5037,60.5128,60.4219,60.4401,3832.0
2018-06-01 13:20:00,66.54,66.57,66.53,66.55,3394.0,60.4492,60.4764,60.4401,60.4583,3394.0
2018-06-01 13:30:00,66.55,66.55,66.41,66.44,7648.0,60.4583,60.4583,60.3311,60.3583,7648.0
2018-06-01 13:40:00,66.41,66.43,66.4,66.4,4536.0,60.3311,60.3493,60.322,60.322,4536.0
2018-06-01 13:50:00,66.38,66.42,66.34,66.4,6352.0,60.3038,60.3402,60.2675,60.322,6352.0
2018-06-01 14:00:00,66.41,66.42,66.29,66.3,7780.0,60.3311,60.3402,60.2221,60.2312,7780.0
2018-06-01 14:10:00,66.29,66.31,66.27,66.27,7347.0,60.2221,60.2402,60.2039,60.2039,7347.0
2018-06-01 14:20:00,66.28,66.32,66.24,66.27,5767.0,60.213,60.2493,60.1767,60.2039,5767.0
2018-06-01 14:30:00,66.27,66.36,66.27,66.36,28789.0,60.2039,60.2857,60.2039,60.2857,28789.0
2018-06-01 14:40:00,66.37,66.44,66.37,66.4,5642.0,60.2948,60.3583,60.2948,60.322,5642.0
2018-06-01 14:50:00,66.39,66.41,66.35,66.35,7515.0,60.3129,60.3311,60.2766,60.2766,7515.0
2018-06-01 15:00:00,66.35,66.37,66.29,66.3,9973.0,60.2766,60.2948,60.2221,60.2312,9973.0
2018-06-01 15:10:00,66.29,66.31,66.24,66.31,8842.0,60.2221,60.2402,60.1767,60.2402,8842.0
2018-06-01 15:20:00,66.3,66.33,66.26,66.32,12792.0,60.2312,60.2584,60.1948,60.2493,12792.0
2018-06-01 15:30:00,66.32,66.37,66.26,66.31,23881.0,60.2493,60.2948,60.1948,60.2402,23881.0
2018-06-01 15:40:00,66.32,66.32,66.25,66.3,33899.0,60.2493,60.2493,60.1857,60.2312,33899.0
2018-06-01 15:50:00,66.28,66.3,66.2,66.23,65449.0,60.213,60.2312,60.1403,60.1676,65449.0
2018-06-04 09:30:00,66.56,66.76,66.46,66.58,13935.0,60.4674,60.6491,60.3765,60.4855,13935.0
2018-06-04 09:40:00,66.59,66.65,66.53,66.59,6249.0,60.4946,60.5491,60.4401,60.4946,6249.0
2018-06-04 09:50:00,66.59,66.66,66.54,66.62,8240.0,60.4946,60.5582,60.4492,60.5219,8240.0
2018-06-04 10:00:00,66.65,66.65,66.53,66.59,9400.0,60.5491,60.5491,60.4401,60.4946,9400.0
2018-06-04 10:10:00,66.62,66.66,66.58,66.59,12152.0,60.5219,60.5582,60.4855,60.4946,12152.0
2018-06-04 10:20:00,66.6,66.62,66.48,66.61,18029.0,60.5037,60.5219,60.3947,60.5128,18029.0
2018-06-04 10:30:00,66.6,66.63,66.53,66.56,12469.0,60.5037,60.531,60.4401,60.4674,12469.0
2018-06-04 10:40:00,66.56,66.59,66.4,66.42,24143.0,60.4674,60.4946,60.322,60.3402,24143.0
2018-06-04 10:50:00,66.44,66.54,66.43,66.53,10283.0,60.3583,60.4492,60.3493,60.4401,10283.0
2018-06-04 11:00:00,66.53,66.61,66.53,66.53,7089.0,60.4401,60.5128,60.4401,60.4401,7089.0
2018-06-04 11:10:00,66.52,66.53,66.38,66.4,6416.0,60.431,60.4401,60.3038,60.322,6416.0
2018-06-04 11:20:00,66.39,66.44,66.36,66.39,7823.0,60.3129,60.3583,60.2857,60.3129,7823.0
2018-06-04 11:30:00,66.39,66.45,66.34,66.44,9445.0,60.3129,60.3674,60.2675,60.3583,9445.0
2018-06-04 11:40:00,66.44,66.51,66.42,66.48,5491.0,60.3583,60.4219,60.3402,60.3947,5491.0
2018-06-04 11:50:00,66.47,66.49,66.41,66.47,16510.0,60.3856,60.4038,60.3311,60.3856,16510.0
2018-06-04 12:00:00,66.45,66.45,66.25,66.38,70105.0,60.3674,60.3674,60.1857,60.3038,70105.0
2018-06-04 12:10:00,66.37,66.38,66.27,66.31,21660.0,60.2948,60.3038,60.2039,60.2402,21660.0
2018-06-04 12:20:00,66.33,66.4,66.25,66.26,6606.0,60.2584,60.322,60.1857,60.1948,6606.0
2018-06-04 12:30:00,66.26,66.29,66.25,66.27,5201.0,60.1948,60.2221,60.1857,60.2039,5201.0
2018-06-04 12:40:00,66.28,66.3,66.25,66.28,6210.0,60.213,60.2312,60.1857,60.213,6210.0
2018-06-04 12:50:00,66.3,66.32,66.26,66.32,6506.0,60.2312,60.2493,60.1948,60.2493,6506.0
2018-06-04 13:00:00,66.33,66.4,66.32,66.4,7489.0,60.2584,60.322,60.2493,60.322,7489.0
2018-06-04 13:10:00,66.39,66.42,66.37,66.42,11217.0,60.3129,60.3402,60.2948,60.3402,11217.0
2018-06-04 13:20:00,66.42,66.45,66.41,66.44,5239.0,60.3402,60.3674,60.3311,60.3583,5239.0
2018-06-04 13:30:00,66.44,66.52,66.43,66.52,10722.0,60.3583,60.431,60.3493,60.431,10722.0
2018-06-04 13:40:00,66.51,66.53,66.49,66.49,5553.0,60.4219,60.4401,60.4038,60.4038,5553.0
2018-06-04 13:50:00,66.48,66.54,66.46,66.53,9288.0,60.3947,60.4492,60.3765,60.4401,9288.0
2018-06-04 14:00:00,66.53,66.58,66.53,66.57,9874.0,60.4401,60.4855,60.4401,60.4764,9874.0
2018-06-04 14:10:00,66.58,66.63,66.57,66.62,10796.0,60.4855,60.531,60.4764,60.5219,10796.0
2018-06-04 14:20:00,66.61,66.63,66.61,66.62,5088.0,60.5128,60.531,60.5128,60.5219,5088.0
2018-06-04 14:30:00,66.61,66.65,66.6,66.63,10082.0,60.5128,60.5491,60.5037,60.531,10082.0
2018-06-04 14:40:00,66.63,66.65,66.61,66.64,8835.0,60.531,60.5491,60.5128,60.54,8835.0
2018-06-04 14:50:00,66.65,66.66,66.63,66.65,12437.0,60.5491,60.5582,60.531,60.5491,12437.0
2018-06-04 15:00:00,66.63,66.63,66.58,66.62,7097.0,60.531,60.531,60.4855,60.5219,7097.0
2018-06-04 15:10:00,66.62,66.63,66.56,66.6,10431.0,60.5219,60.531,60.4674,60.5037,10431.0
2018-06-04 15:20:00,66.61,66.61,66.55,66.6,8564.0,60.5128,60.5128,60.4583,60.5037,8564.0
2018-06-04 15:30:00,66.6,66.61,66.54,66.54,19672.0,60.5037,60.5128,60.4492,60.4492,19672.0
2018-06-04 15:40:00,66.53,66.54,66.46,66.48,22957.0,60.4401,60.4492,60.3765,60.3947,22957.0
2018-06-04 15:50:00,66.48,66.52,66.46,66.47,55284.0,60.3947,60.431,60.3765,60.3856,55284.0
2018-06-05 09:30:00,66.34,66.5,66.34,66.35,5779.0,60.2675,60.4129,60.2675,60.2766,5779.0
2018-06-05 09:40:00,66.42,66.44,66.29,66.31,4034.0,60.3402,60.3583,60.2221,60.2402,4034.0
2018-06-05 09:50:00,66.28,66.46,66.26,66.42,10087.0,60.213,60.3765,60.1948,60.3402,10087.0
2018-06-05 10:00:00,66.45,66.51,66.41,66.48,4633.0,60.3674,60.4219,60.3311,60.3947,4633.0
2018-06-05 10:10:00,66.46,66.49,66.41,66.47,3239.0,60.3765,60.4038,60.3311,60.3856,3239.0
2018-06-05 10:20:00,66.42,66.42,66.29,66.33,3000.0,60.3402,60.3402,60.2221,60.2584,3000.0
2018-06-05 10:30:00,66.34,66.37,66.23,66.24,6393.0,60.2675,60.2948,60.1676,60.1767,6393.0
2018-06-05 10:40:00,66.24,66.24,65.91,65.92,11022.0,60.1767,60.1767,59.8769,59.8859,11022.0
2018-06-05 10:50:00,65.92,65.99,65.84,65.84,10188.0,59.8859,59.9495,59.8133,59.8133,10188.0
2018-06-05 11:00:00,65.85,65.88,65.79,65.8,6019.0,59.8224,59.8496,59.7678,59.7769,6019.0
2018-06-05 11:10:00,65.8,65.89,65.79,65.87,5431.0,59.7769,59.8587,59.7678,59.8405,5431.0
2018-06-05 11:20:00,65.88,65.88,65.82,65.86,8184.0,59.8496,59.8496,59.7951,59.8314,8184.0
2018-06-05 11:30:00,65.87,65.91,65.83,65.88,4406.0,59.8405,59.8769,59.8042,59.8496,4406.0
2018-06-05 11:40:00,65.89,65.91,65.8,65.81,4206.0,59.8587,59.8769,59.7769,59.786,4206.0
2018-06-05 11:50:00,65.84,65.85,65.81,65.83,3400.0,59.8133,59.8224,59.786,59.8042,3400.0
2018-06-05 12:00:00,65.83,65.91,65.79,65.91,10108.0,59.8042,59.8769,59.7678,59.8769,10108.0
2018-06-05 12:10:00,65.91,65.96,65.89,65.93,3100.0,59.8769,59.9223,59.8587,59.895,3100.0
2018-06-05 12:20:00,65.99,66.03,65.95,66.03,5184.0,59.9495,59.9859,59.9132,59.9859,5184.0
2018-06-05 12:30:00,66.04,66.06,65.99,66.01,4045.0,59.995,60.0131,59.9495,59.9677,4045.0
2018-06-05 12:40:00,66.04,66.05,65.99,66.01,7772.0,59.995,60.004,59.9495,59.9677,7772.0
2018-06-05 12:50:00,66.01,66.09,65.98,66.05,4598.0,59.9677,60.0404,59.9405,60.004,4598.0
2018-06-05 13:00:00,66.04,66.07,66.04,66.07,4390.0,59.995,60.0222,59.995,60.0222,4390.0
2018-06-05 13:10:00,66.07,66.16,66.06,66.16,4694.0,60.0222,60.104,60.0131,60.104,4694.0
2018-06-05 13:20:00,66.16,66.18,66.15,66.15,2563.0,60.104,60.1221,60.0949,60.0949,2563.0
2018-06-05 13:30:00,66.17,66.17,66.13,66.16,7055.0,60.1131,60.1131,60.0767,60.104,7055.0
2018-06-05 13:40:00,66.16,66.2,66.15,66.2,4286.0,60.104,60.1403,60.0949,60.1403,4286.0
2018-06-05 13:50:00,66.21,66.22,66.17,66.22,5135.0,60.1494,60.1585,60.1131,60.1585,5135.0
2018-06-05 14:00:00,66.24,66.28,66.23,66.25,3551.0,60.1767,60.213,60.1676,60.1857,3551.0
2018-06-05 14:10:00,66.27,66.3,66.26,66.3,5625.0,60.2039,60.2312,60.1948,60.2312,5625.0
2018-06-05 14:20:00,66.29,66.35,66.28,66.34,5859.0,60.2221,60.2766,60.213,60.2675,5859.0
2018-06-05 14:30:00,66.34,66.38,66.33,66.37,5050.0,60.2675,60.3038,60.2584,60.2948,5050.0
2018-06-05 14:40:00,66.36,66.4,66.35,66.4,6377.0,60.2857,60.322,60.2766,60.322,6377.0
2018-06-05 14:50:00,66.4,66.46,66.39,66.45,6529.0,60.322,60.3765,60.3129,60.3674,6529.0
2018-06-05 15:00:00,66.45,66.5,66.44,66.5,11023.0,60.3674,60.4129,60.3583,60.4129,11023.0
2018-06-05 15:10:00,66.5,66.5,66.41,66.47,20276.0,60.4129,60.4129,60.3311,60.3856,20276.0
2018-06-05 15:20:00,66.46,66.48,66.43,66.48,14765.0,60.3765,60.3947,60.3493,60.3947,14765.0
2018-06-05 15:30:00,66.48,66.49,66.45,66.46,20824.0,60.3947,60.4038,60.3674,60.3765,20824.0
2018-06-05 15:40:00,66.46,66.48,66.43,66.46,24372.0,60.3765,60.3947,60.3493,60.3765,24372.0
2018-06-05 15:50:00,66.45,66.45,66.37,66.42,48699.0,60.3674,60.3674,60.2948,60.3402,48699.0
2018-06-06 09:30:00,66.58,66.83,66.29,66.82,12097.0,60.4855,60.7126,60.2221,60.7036,12097.0
2018-06-06 09:40:00,66.82,66.83,66.66,66.68,4501.0,60.7036,60.7126,60.5582,60.5764,4501.0
2018-06-06 09:50:00,66.66,66.7,66.59,66.64,5742.0,60.5582,60.5945,60.4946,60.54,5742.0
2018-06-06 10:00:00,66.67,66.73,66.37,66.45,10555.0,60.5673,60.6218,60.2948,60.3674,10555.0
2018-06-06 10:10:00,66.47,66.48,66.29,66.47,6025.0,60.3856,60.3947,60.2221,60.3856,6025.0
2018-06-06 10:20:00,66.47,66.49,66.38,66.48,3100.0,60.3856,60.4038,60.3038,60.3947,3100.0
2018-06-06 10:30:00,66.48,66.63,66.48,66.63,8488.0,60.3947,60.531,60.3947,60.531,8488.0
2018-06-06 10:40:00,66.61,66.61,66.47,66.53,3704.0,60.5128,60.5128,60.3856,60.4401,3704.0
2018-06-06 10:50:00,66.56,66.62,66.51,66.62,4873.0,60.4674,60.5219,60.4219,60.5219,4873.0
2018-06-06 11:00:00,66.61,66.75,66.61,66.74,3401.0,60.5128,60.64,60.5128,60.6309,3401.0
2018-06-06 11:10:00,66.74,66.77,66.66,66.69,7861.0,60.6309,60.6581,60.5582,60.5855,7861.0
2018-06-06 11:20:00,66.69,66.75,66.66,66.67,2404.0,60.5855,60.64,60.5582,60.5673,2404.0
2018-06-06 11:30:00,66.65,66.77,66.62,66.76,4627.0,60.5491,60.6581,60.5219,60.6491,4627.0
2018-06-06 11:40:00,66.75,66.83,66.75,66.8,2750.0,60.64,60.7126,60.64,60.6854,2750.0
2018-06-06 11:50:00,66.77,66.79,66.65,66.72,3715.0,60.6581,60.6763,60.5491,60.6127,3715.0
2018-06-06 12:00:00,66.71,66.76,66.68,66.71,4877.0,60.6036,60.6491,60.5764,60.6036,4877.0
2018-06-06 12:10:00,66.72,66.76,66.7,66.73,5952.0,60.6127,60.6491,60.5945,60.6218,5952.0
2018-06-06 12:20:00,66.73,66.75,66.67,66.67,8471.0,60.6218,60.64,60.5673,60.5673,8471.0
2018-06-06 12:30:00,66.67,66.7,66.59,66.62,6641.0,60.5673,60.5945,60.4946,60.5219,6641.0
2018-06-06 12:40:00,66.63,66.65,66.6,66.61,4797.0,60.531,60.5491,60.5037,60.5128,4797.0
2018-06-06 12:50:00,66.6,66.61,66.58,66.59,3393.0,60.5037,60.5128,60.4855,60.4946,3393.0
2018-06-06 13:00:00,66.59,66.61,66.59,66.61,4568.0,60.4946,60.5128,60.4946,60.5128,4568.0
2018-06-06 13:10:00,66.61,66.65,66.59,66.65,7809.0,60.5128,60.5491,60.4946,60.5491,7809.0
2018-06-06 13:20:00,66.65,66.69,66.63,66.69,8521.0,60.5491,60.5855,60.531,60.5855,8521.0
2018-06-06 13:30:00,66.68,66.68,66.65,66.66,2700.0,60.5764,60.5764,60.5491,60.5582,2700.0
2018-06-06 13:40:00,66.66,66.66,66.59,66.61,6708.0,60.5582,60.5582,60.4946,60.5128,6708.0
2018-06-06 13:50:00,66.6,66.6,66.56,66.58,3943.0,60.5037,60.5037,60.4674,60.4855,3943.0
2018-06-06 14:00:00,66.58,66.65,66.57,66.64,15303.0,60.4855,60.5491,60.4764,60.54,15303.0
2018-06-06 14:10:00,66.64,66.64,66.58,66.59,7122.0,60.54,60.54,60.4855,60.4946,7122.0
2018-06-06 14:20:00,66.6,66.64,66.6,66.63,2758.0,60.5037,60.54,60.5037,60.531,2758.0
2018-06-06 14:30:00,66.63,66.64,66.61,66.64,5322.0,60.531,60.54,60.5128,60.54,5322.0
2018-06-06 14:40:00,66.64,66.76,66.63,66.76,6058.0,60.54,60.6491,60.531,60.6491,6058.0
2018-06-06 14:50:00,66.74,66.75,66.69,66.74,7158.0,60.6309,60.64,60.5855,60.6309,7158.0
2018-06-06 15:00:00,66.73,66.76,66.71,66.71,5380.0,60.6218,60.6491,60.6036,60.6036,5380.0
2018-06-06 15:10:00,66.7,66.83,66.7,66.82,8275.0,60.5945,60.7126,60.5945,60.7036,8275.0
2018-06-06 15:20:00,66.82,66.82,66.74,66.75,16564.0,60.7036,60.7036,60.6309,60.64,16564.0
2018-06-06 15:30:00,66.75,66.78,66.74,66.77,41997.0,60.64,60.6672,60.6309,60.6581,41997.0
2018-06-06 15:40:00,66.78,66.85,66.78,66.85,25577.0,60.6672,60.7308,60.6672,60.7308,25577.0
2018-06-06 15:50:00,66.86,66.92,66.84,66.91,53814.0,60.7399,60.7944,60.7217,60.7853,53814.0
2018-06-07 09:30:00,67.0,67.3,66.86,66.86,17005.0,60.8671,61.1396,60.7399,60.7399,17005.0
2018-06-07 09:40:00,66.9,67.01,66.84,67.01,4031.0,60.7762,60.8762,60.7217,60.8762,4031.0
2018-06-07 09:50:00,67.03,67.03,66.92,66.92,4519.0,60.8943,60.8943,60.7944,60.7944,4519.0
2018-06-07 10:00:00,67.0,67.21,67.0,67.1,9447.0,60.8671,61.0579,60.8671,60.9579,9447.0
2018-06-07 10:10:00,67.12,67.16,67.08,67.16,3300.0,60.9761,61.0124,60.9398,61.0124,3300.0
2018-06-07 10:20:00,67.15,67.19,67.07,67.09,4529.0,61.0034,61.0397,60.9307,60.9488,4529.0
2018-06-07 10:30:00,67.11,67.16,67.04,67.09,6257.0,60.967,61.0124,60.9034,60.9488,6257.0
2018-06-07 10:40:00,67.06,67.13,67.01,67.11,5229.0,60.9216,60.9852,60.8762,60.967,5229.0
2018-06-07 10:50:00,67.1,67.1,66.98,67.0,4748.0,60.9579,60.9579,60.8489,60.8671,4748.0
2018-06-07 11:00:00,66.99,67.04,66.93,67.01,5250.0,60.858,60.9034,60.8035,60.8762,5250.0
2018-06-07 11:10:00,67.09,67.15,67.07,67.08,4889.0,60.9488,61.0034,60.9307,60.9398,4889.0
2018-06-07 11:20:00,67.07,67.12,67.03,67.12,4046.0,60.9307,60.9761,60.8943,60.9761,4046.0
2018-06-07 11:30:00,67.11,67.17,67.09,67.12,4757.0,60.967,61.0215,60.9488,60.9761,4757.0
2018-06-07 11:40:00,67.13,67.16,67.07,67.07,5626.0,60.9852,61.0124,60.9307,60.9307,5626.0
2018-06-07 11:50:00,67.09,67.09,67.01,67.08,7435.0,60.9488,60.9488,60.8762,60.9398,7435.0
2018-06-07 12:00:00,67.08,67.13,67.05,67.12,6150.0,60.9398,60.9852,60.9125,60.9761,6150.0
2018-06-07 12:10:00,67.12,67.23,67.11,67.21,4173.0,60.9761,61.076,60.967,61.0579,4173.0
2018-06-07 12:20:00,67.21,67.25,67.19,67.2,8164.0,61.0579,61.0942,61.0397,61.0488,8164.0
2018-06-07 12:30:00,67.18,67.18,67.1,67.11,3665.0,61.0306,61.0306,60.9579,60.967,3665.0
2018-06-07 12:40:00,67.1,67.11,67.06,67.06,7299.0,60.9579,60.967,60.9216,60.9216,7299.0
2018-06-07 12:50:00,67.07,67.08,67.05,67.08,5220.0,60.9307,60.9398,60.9125,60.9398,5220.0
2018-06-07 13:00:00,67.09,67.12,67.07,67.08,4116.0,60.9488,60.9761,60.9307,60.9398,4116.0
2018-06-07 13:10:00,67.06,67.12,67.02,67.02,4814.0,60.9216,60.9761,60.8853,60.8853,4814.0
2018-06-07 13:20:00,67.08,67.09,67.04,67.04,4499.0,60.9398,60.9488,60.9034,60.9034,4499.0
2018-06-07 13:30:00,67.05,67.07,66.96,67.0,3073.0,60.9125,60.9307,60.8307,60.8671,3073.0
2018-06-07 13:40:00,66.97,67.14,66.95,67.14,5566.0,60.8398,60.9943,60.8217,60.9943,5566.0
2018-06-07 13:50:00,67.17,67.17,67.11,67.13,4711.0,61.0215,61.0215,60.967,60.9852,4711.0
2018-06-07 14:00:00,67.14,67.22,67.09,67.16,6909.0,60.9943,61.067,60.9488,61.0124,6909.0
2018-06-07 14:10:00,67.18,67.23,67.15,67.2,5735.0,61.0306,61.076,61.0034,61.0488,5735.0
2018-06-07 14:20:00,67.21,67.21,67.16,67.18,4973.0,61.0579,61.0579,61.0124,61.0306,4973.0
2018-06-07 14:30:00,67.18,67.18,67.14,67.18,4500.0,61.0306,61.0306,60.9943,61.0306,4500.0
2018-06-07 14:40:00,67.19,67.2,67.15,67.2,7505.0,61.0397,61.0488,61.0034,61.0488,7505.0
2018-06-07 14:50:00,67.22,67.24,67.18,67.19,6361.0,61.067,61.0851,61.0306,61.0397,6361.0
2018-06-07 15:00:00,67.18,67.2,67.13,67.13,8838.0,61.0306,61.0488,60.9852,60.9852,8838.0
2018-06-07 15:10:00,67.13,67.18,67.12,67.16,5212.0,60.9852,61.0306,60.9761,61.0124,5212.0
2018-06-07 15:20:00,67.18,67.31,67.18,67.25,10439.0,61.0306,61.1487,61.0306,61.0942,10439.0
2018-06-07 15:30:00,67.28,67.3,67.24,67.29,13471.0,61.1215,61.1396,61.0851,61.1305,13471.0
2018-06-07 15:40:00,67.29,67.32,67.18,67.2,20378.0,61.1305,61.1578,61.0306,61.0488,20378.0
2018-06-07 15:50:00,67.21,67.28,67.21,67.23,52188.0,61.0579,61.1215,61.0579,61.076,52188.0
2018-06-08 09:30:00,67.23,67.53,67.15,67.43,10719.0,61.076,61.3486,61.0034,61.2577,10719.0
2018-06-08 09:40:00,67.44,67.52,67.36,67.36,3276.0,61.2668,61.3395,61.1941,61.1941,3276.0
2018-06-08 09:50:00,67.34,67.56,67.33,67.5,6611.0,61.176,61.3758,61.1669,61.3213,6611.0
2018-06-08 10:00:00,67.61,67.68,67.35,67.35,5056.0,61.4213,61.4848,61.1851,61.1851,5056.0
2018-06-08 10:10:00,67.3,67.47,67.3,67.46,5401.0,61.1396,61.2941,61.1396,61.285,5401.0
2018-06-08 10:20:00,67.47,67.52,67.42,67.48,3504.0,61.2941,61.3395,61.2486,61.3032,3504.0
2018-06-08 10:30:00,67.44,67.49,67.36,67.4,5636.0,61.2668,61.3122,61.1941,61.2305,5636.0
2018-06-08 10:40:00,67.35,67.45,67.35,67.45,3762.0,61.1851,61.2759,61.1851,61.2759,3762.0
2018-06-08 10:50:00,67.45,67.58,67.45,67.47,5568.0,61.2759,61.394,61.2759,61.2941,5568.0
2018-06-08 11:00:00,67.44,67.5,67.43,67.5,2981.0,61.2668,61.3213,61.2577,61.3213,2981.0
2018-06-08 11:10:00,67.51,67.52,67.36,67.36,4710.0,61.3304,61.3395,61.1941,61.1941,4710.0
2018-06-08 11:20:00,67.39,67.4,67.29,67.31,5372.0,61.2214,61.2305,61.1305,61.1487,5372.0
2018-06-08 11:30:00,67.32,67.35,67.25,67.32,4004.0,61.1578,61.1851,61.0942,61.1578,4004.0
2018-06-08 11:40:00,67.34,67.41,67.32,67.37,5002.0,61.176,61.2396,61.1578,61.2032,5002.0
2018-06-08 11:50:00,67.39,67.46,67.37,67.44,3703.0,61.2214,61.285,61.2032,61.2668,3703.0
2018-06-08 12:00:00,67.46,67.46,67.41,67.43,6223.0,61.285,61.285,61.2396,61.2577,6223.0
2018-06-08 12:10:00,67.45,67.46,67.43,67.45,3100.0,61.2759,61.285,61.2577,61.2759,3100.0
2018-06-08 12:20:00,67.45,67.56,67.45,67.56,5162.0,61.2759,61.3758,61.2759,61.3758,5162.0
2018-06-08 12:30:00,67.57,67.58,67.52,67.57,2950.0,61.3849,61.394,61.3395,61.3849,2950.0
2018-06-08 12:40:00,67.57,67.61,67.56,67.59,9092.0,61.3849,61.4213,61.3758,61.4031,9092.0
2018-06-08 12:50:00,67.57,67.6,67.55,67.6,4432.0,61.3849,61.4122,61.3667,61.4122,4432.0
2018-06-08 13:00:00,67.61,67.61,67.57,67.58,1800.0,61.4213,61.4213,61.3849,61.394,1800.0
2018-06-08 13:10:00,67.58,67.58,67.56,67.56,2555.0,61.394,61.394,61.3758,61.3758,2555.0
2018-06-08 13:20:00,67.54,67.63,67.51,67.63,5216.0,61.3577,61.4394,61.3304,61.4394,5216.0
2018-06-08 13:30:00,67.62,67.62,67.53,67.55,4058.0,61.4303,61.4303,61.3486,61.3667,4058.0
2018-06-08 13:40:00,67.56,67.62,67.53,67.61,3535.0,61.3758,61.4303,61.3486,61.4213,3535.0
2018-06-08 13:50:00,67.61,67.61,67.49,67.56,7337.0,61.4213,61.4213,61.3122,61.3758,7337.0
2018-06-08 14:00:00,67.56,67.56,67.52,67.53,3352.0,61.3758,61.3758,61.3395,61.3486,3352.0
2018-06-08 14:10:00,67.53,67.61,67.52,67.58,4284.0,61.3486,61.4213,61.3395,61.394,4284.0
2018-06-08 14:20:00,67.57,67.6,67.55,67.58,3224.0,61.3849,61.4122,61.3667,61.394,3224.0
2018-06-08 14:30:00,67.6,67.6,67.57,67.58,3001.0,61.4122,61.4122,61.3849,61.394,3001.0
2018-06-08 14:40:00,67.59,67.61,67.58,67.61,8063.0,61.4031,61.4213,61.394,61.4213,8063.0
2018-06-08 14:50:00,67.62,67.63,67.58,67.62,10220.0,61.4303,61.4394,61.394,61.4303,10220.0
2018-06-08 15:00:00,67.62,67.67,67.61,67.65,5933.0,61.4303,61.4758,61.4213,61.4576,5933.0
2018-06-08 15:10:00,67.64,67.68,67.62,67.63,8952.0,61.4485,61.4848,61.4303,61.4394,8952.0
2018-06-08 15:20:00,67.63,67.71,67.62,67.7,9834.0,61.4394,61.5121,61.4303,61.503,9834.0
2018-06-08 15:30:00,67.7,67.75,67.7,67.75,14082.0,61.503,61.5484,61.503,61.5484,14082.0
2018-06-08 15:40:00,67.75,67.77,67.72,67.77,24795.0,61.5484,61.5666,61.5212,61.5666,24795.0
2018-06-08 15:50:00,67.77,67.79,67.75,67.76,66306.0,61.5666,61.5848,61.5484,61.5575,66306.0
2018-06-11 09:30:00,67.91,67.96,67.79,67.87,8166.0,61.6938,61.7392,61.5848,61.6575,8166.0
2018-06-11 09:40:00,67.83,67.83,67.56,67.65,6331.0,61.6211,61.6211,61.3758,61.4576,6331.0
2018-06-11 09:50:00,67.64,67.67,67.51,67.55,3600.0,61.4485,61.4758,61.3304,61.3667,3600.0
2018-06-11 10:00:00,67.56,67.56,67.47,67.53,10610.0,61.3758,61.3758,61.2941,61.3486,10610.0
2018-06-11 10:10:00,67.53,67.56,67.48,67.48,4782.0,61.3486,61.3758,61.3032,61.3032,4782.0
2018-06-11 10:20:00,67.47,67.56,67.47,67.54,5598.0,61.2941,61.3758,61.2941,61.3577,5598.0
2018-06-11 10:30:00,67.53,67.56,67.48,67.5,13819.0,61.3486,61.3758,61.3032,61.3213,13819.0
2018-06-11 10:40:00,67.49,67.52,67.47,67.49,11787.0,61.3122,61.3395,61.2941,61.3122,11787.0
2018-06-11 10:50:00,67.48,67.48,67.36,67.37,4469.0,61.3032,61.3032,61.1941,61.2032,4469.0
2018-06-11 11:00:00,67.37,67.37,67.22,67.23,9133.0,61.2032,61.2032,61.067,61.076,9133.0
2018-06-11 11:10:00,67.22,67.22,67.12,67.2,9498.0,61.067,61.067,60.9761,61.0488,9498.0
2018-06-11 11:20:00,67.22,67.22,67.16,67.17,6258.0,61.067,61.067,61.0124,61.0215,6258.0
2018-06-11 11:30:00,67.16,67.24,67.15,67.18,10400.0,61.0124,61.0851,61.0034,61.0306,10400.0
2018-06-11 11:40:00,67.19,67.31,67.16,67.26,16539.0,61.0397,61.1487,61.0124,61.1033,16539.0
2018-06-11 11:50:00,67.27,67.31,67.25,67.3,7264.0,61.1124,61.1487,61.0942,61.1396,7264.0
2018-06-11 12:00:00,67.3,67.36,67.28,67.36,9691.0,61.1396,61.1941,61.1215,61.1941,9691.0
2018-06-11 12:10:00,67.35,67.4,67.34,67.4,7870.0,61.1851,61.2305,61.176,61.2305,7870.0
2018-06-11 12:20:00,67.4,67.4,67.37,67.39,11003.0,61.2305,61.2305,61.2032,61.2214,11003.0
2018-06-11 12:30:00,67.4,67.4,67.3,67.32,12303.0,61.2305,61.2305,61.1396,61.1578,12303.0
2018-06-11 12:40:00,67.32,67.32,67.27,67.29,6564.0,61.1578,61.1578,61.1124,61.1305,6564.0
2018-06-11 12:50:00,67.29,67.35,67.28,67.31,17207.0,61.1305,61.1851,61.1215,61.1487,17207.0
2018-06-11 13:00:00,67.32,67.33,67.28,67.33,6300.0,61.1578,61.1669,61.1215,61.1669,6300.0
2018-06-11 13:10:00,67.33,67.35,67.3,67.3,2791.0,61.1669,61.1851,61.1396,61.1396,2791.0
2018-06-11 13:20:00,67.3,67.32,67.29,67.31,4443.0,61.1396,61.1578,61.1305,61.1487,4443.0
2018-06-11 13:30:00,67.31,67.32,67.26,67.28,3552.0,61.1487,61.1578,61.1033,61.1215,3552.0
2018-06-11 13:40:00,67.28,67.33,67.26,67.32,8261.0,61.1215,61.1669,61.1033,61.1578,8261.0
2018-06-11 13:50:00,67.32,67.32,67.26,67.29,4688.0,61.1578,61.1578,61.1033,61.1305,4688.0
2018-06-11 14:00:00,67.29,67.31,67.27,67.3,8805.0,61.1305,61.1487,61.1124,61.1396,8805.0
2018-06-11 14:10:00,67.31,67.32,67.28,67.32,5112.0,61.1487,61.1578,61.1215,61.1578,5112.0
2018-06-11 14:20:00,67.32,67.34,67.29,67.29,6047.0,61.1578,61.176,61.1305,61.1305,6047.0
2018-06-11 14:30:00,67.29,67.3,67.28,67.28,5369.0,61.1305,61.1396,61.1215,61.1215,5369.0
2018-06-11 14:40:00,67.29,67.29,67.26,67.27,9621.0,61.1305,61.1305,61.1033,61.1124,9621.0
2018-06-11 14:50:00,67.28,67.29,67.27,67.28,6371.0,61.1215,61.1305,61.1124,61.1215,6371.0
2018-06-11 15:00:00,67.28,67.32,67.28,67.3,8335.0,61.1215,61.1578,61.1215,61.1396,8335.0
2018-06-11 15:10:00,67.31,67.34,67.3,67.34,21296.0,61.1487,61.176,61.1396,61.176,21296.0
2018-06-11 15:20:00,67.34,67.39,67.33,67.38,11470.0,61.176,61.2214,61.1669,61.2123,11470.0
2018-06-11 15:30:00,67.38,67.4,67.35,67.38,21924.0,61.2123,61.2305,61.1851,61.2123,21924.0
2018-06-11 15:40:00,67.38,67.43,67.34,67.4,35380.0,61.2123,61.2577,61.176,61.2305,35380.0
2018-06-11 15:50:00,67.4,67.4,67.24,67.25,65938.0,61.2305,61.2305,61.0851,61.0942,65938.0
2018-06-12 09:30:00,67.3,67.3,67.15,67.22,6889.0,61.1396,61.1396,61.0034,61.067,6889.0
2018-06-12 09:40:00,67.23,67.26,67.04,67.05,7377.0,61.076,61.1033,60.9034,60.9125,7377.0
2018-06-12 09:50:00,67.1,67.22,67.1,67.2,4245.0,60.9579,61.067,60.9579,61.0488,4245.0
2018-06-12 10:00:00,67.2,67.23,67.15,67.15,3403.0,61.0488,61.076,61.0034,61.0034,3403.0
2018-06-12 10:10:00,67.11,67.13,66.99,67.03,9701.0,60.967,60.9852,60.858,60.8943,9701.0
2018-06-12 10:20:00,67.02,67.05,66.95,67.02,3177.0,60.8853,60.9125,60.8217,60.8853,3177.0
2018-06-12 10:30:00,67.01,67.01,66.82,66.83,14813.0,60.8762,60.8762,60.7036,60.7126,14813.0
2018-06-12 10:40:00,66.84,66.97,66.82,66.82,11198.0,60.7217,60.8398,60.7036,60.7036,11198.0
2018-06-12 10:50:00,66.83,66.88,66.8,66.8,6757.0,60.7126,60.7581,60.6854,60.6854,6757.0
2018-06-12 11:00:00,66.83,66.86,66.75,66.75,4700.0,60.7126,60.7399,60.64,60.64,4700.0
2018-06-12 11:10:00,66.75,66.79,66.71,66.78,22971.0,60.64,60.6763,60.6036,60.6672,22971.0
2018-06-12 11:20:00,66.77,66.77,66.7,66.73,8800.0,60.6581,60.6581,60.5945,60.6218,8800.0
2018-06-12 11:30:00,66.71,66.73,66.66,66.7,16767.0,60.6036,60.6218,60.5582,60.5945,16767.0
2018-06-12 11:40:00,66.71,66.72,66.61,66.62,12479.0,60.6036,60.6127,60.5128,60.5219,12479.0
2018-06-12 11:50:00,66.62,66.67,66.61,66.65,3801.0,60.5219,60.5673,60.5128,60.5491,3801.0
2018-06-12 12:00:00,66.67,66.67,66.53,66.53,5098.0,60.5673,60.5673,60.4401,60.4401,5098.0
2018-06-12 12:10:00,66.54,66.6,66.54,66.6,11658.0,60.4492,60.5037,60.4492,60.5037,11658.0
2018-06-12 12:20:00,66.61,66.73,66.61,66.67,9962.0,60.5128,60.6218,60.5128,60.5673,9962.0
2018-06-12 12:30:00,66.67,66.68,66.54,66.54,7331.0,60.5673,60.5764,60.4492,60.4492,7331.0
2018-06-12 12:40:00,66.53,66.55,66.52,66.52,4754.0,60.4401,60.4583,60.431,60.431,4754.0
2018-06-12 12:50:00,66.51,66.55,66.5,66.53,5520.0,60.4219,60.4583,60.4129,60.4401,5520.0
2018-06-12 13:00:00,66.52,66.57,66.48,66.54,9039.0,60.431,60.4764,60.3947,60.4492,9039.0
2018-06-12 13:10:00,66.52,66.52,66.38,66.39,9173.0,60.431,60.431,60.3038,60.3129,9173.0
2018-06-12 13:20:00,66.38,66.44,66.38,66.39,6940.0,60.3038,60.3583,60.3038,60.3129,6940.0
2018-06-12 13:30:00,66.38,66.47,66.38,66.42,12167.0,60.3038,60.3856,60.3038,60.3402,12167.0
2018-06-12 13:40:00,66.41,66.42,66.37,66.38,6052.0,60.3311,60.3402,60.2948,60.3038,6052.0
2018-06-12 13:50:00,66.38,66.42,66.38,66.42,7042.0,60.3038,60.3402,60.3038,60.3402,7042.0
2018-06-12 14:00:00,66.43,66.46,66.41,66.41,6129.0,60.3493,60.3765,60.3311,60.3311,6129.0
2018-06-12 14:10:00,66.4,66.43,66.38,66.43,7408.0,60.322,60.3493,60.3038,60.3493,7408.0
2018-06-12 14:20:00,66.42,66.45,66.4,66.41,12600.0,60.3402,60.3674,60.322,60.3311,12600.0
2018-06-12 14:30:00,66.4,66.45,66.38,66.38,9579.0,60.322,60.3674,60.3038,60.3038,9579.0
2018-06-12 14:40:00,66.38,66.41,66.35,66.4,8268.0,60.3038,60.3311,60.2766,60.322,8268.0
2018-06-12 14:50:00,66.39,66.41,66.36,66.38,9816.0,60.3129,60.3311,60.2857,60.3038,9816.0
2018-06-12 15:00:00,66.39,66.48,66.39,66.41,13456.0,60.3129,60.3947,60.3129,60.3311,13456.0
2018-06-12 15:10:00,66.43,66.48,66.41,66.44,12480.0,60.3493,60.3947,60.3311,60.3583,12480.0
2018-06-12 15:20:00,66.45,66.46,66.43,66.45,19324.0,60.3674,60.3765,60.3493,60.3674,19324.0
2018-06-12 15:30:00,66.45,66.45,66.4,66.42,22512.0,60.3674,60.3674,60.322,60.3402,22512.0
2018-06-12 15:40:00,66.41,66.46,66.35,66.35,29370.0,60.3311,60.3765,60.2766,60.2766,29370.0
2018-06-12 15:50:00,66.36,66.43,66.36,66.38,76920.0,60.2857,60.3493,60.2857,60.3038,76920.0
2018-06-13 09:30:00,66.5,66.82,66.29,66.81,16028.0,60.4129,60.7036,60.2221,60.6945,16028.0
2018-06-13 09:40:00,66.8,67.08,66.75,67.06,10785.0,60.6854,60.9398,60.64,60.9216,10785.0
2018-06-13 09:50:00,67.05,67.11,66.97,67.04,12403.0,60.9125,60.967,60.8398,60.9034,12403.0
2018-06-13 10:00:00,67.02,67.05,66.91,66.92,6066.0,60.8853,60.9125,60.7853,60.7944,6066.0
2018-06-13 10:10:00,66.94,66.96,66.81,66.86,5724.0,60.8126,60.8307,60.6945,60.7399,5724.0
2018-06-13 10:20:00,66.88,66.9,66.81,66.86,6433.0,60.7581,60.7762,60.6945,60.7399,6433.0
2018-06-13 10:30:00,66.85,66.87,66.78,66.81,5099.0,60.7308,60.749,60.6672,60.6945,5099.0
2018-06-13 10:40:00,66.81,66.82,66.7,66.7,8935.0,60.6945,60.7036,60.5945,60.5945,8935.0
2018-06-13 10:50:00,66.68,66.69,66.61,66.63,11336.0,60.5764,60.5855,60.5128,60.531,11336.0
2018-06-13 11:00:00,66.62,66.63,66.48,66.48,15771.0,60.5219,60.531,60.3947,60.3947,15771.0
2018-06-13 11:10:00,66.48,66.48,66.37,66.38,19382.0,60.3947,60.3947,60.2948,60.3038,19382.0
2018-06-13 11:20:00,66.37,66.38,66.3,66.3,8986.0,60.2948,60.3038,60.2312,60.2312,8986.0
2018-06-13 11:30:00,66.3,66.35,66.29,66.32,8968.0,60.2312,60.2766,60.2221,60.2493,8968.0
2018-06-13 11:40:00,66.31,66.31,66.21,66.22,8603.0,60.2402,60.2402,60.1494,60.1585,8603.0
2018-06-13 11:50:00,66.22,66.27,66.21,66.24,7594.0,60.1585,60.2039,60.1494,60.1767,7594.0
2018-06-13 12:00:00,66.26,66.26,66.21,66.23,10257.0,60.1948,60.1948,60.1494,60.1676,10257.0
2018-06-13 12:10:00,66.24,66.36,66.24,66.28,6373.0,60.1767,60.2857,60.1767,60.213,6373.0
2018-06-13 12:20:00,66.29,66.3,66.23,66.24,8084.0,60.2221,60.2312,60.1676,60.1767,8084.0
2018-06-13 12:30:00,66.22,66.22,66.18,66.21,4700.0,60.1585,60.1585,60.1221,60.1494,4700.0
2018-06-13 12:40:00,66.22,66.32,66.22,66.31,6570.0,60.1585,60.2493,60.1585,60.2402,6570.0
2018-06-13 12:50:00,66.33,66.36,66.3,66.36,3500.0,60.2584,60.2857,60.2312,60.2857,3500.0
2018-06-13 13:00:00,66.35,66.39,66.32,66.36,7323.0,60.2766,60.3129,60.2493,60.2857,7323.0
2018-06-13 13:10:00,66.37,66.38,66.33,66.36,3292.0,60.2948,60.3038,60.2584,60.2857,3292.0
2018-06-13 13:20:00,66.36,66.42,66.36,66.41,6342.0,60.2857,60.3402,60.2857,60.3311,6342.0
2018-06-13 13:30:00,66.42,66.48,66.39,66.41,7045.0,60.3402,60.3947,60.3129,60.3311,7045.0
2018-06-13 13:40:00,66.42,66.42,66.34,66.36,6546.0,60.3402,60.3402,60.2675,60.2857,6546.0
2018-06-13 13:50:00,66.38,66.47,66.34,66.43,7476.0,60.3038,60.3856,60.2675,60.3493,7476.0
2018-06-13 14:00:00,66.43,66.58,66.4,66.47,5363.0,60.3493,60.4855,60.322,60.3856,5363.0
2018-06-13 14:10:00,66.47,66.56,66.47,66.5,5201.0,60.3856,60.4674,60.3856,60.4129,5201.0
2018-06-13 14:20:00,66.5,66.54,66.48,66.53,5631.0,60.4129,60.4492,60.3947,60.4401,5631.0
2018-06-13 14:30:00,66.51,66.69,66.5,66.69,6461.0,60.4219,60.5855,60.4129,60.5855,6461.0
2018-06-13 14:40:00,66.7,66.7,66.6,66.6,4465.0,60.5945,60.5945,60.5037,60.5037,4465.0
2018-06-13 14:50:00,66.59,66.6,66.5,66.52,6734.0,60.4946,60.5037,60.4129,60.431,6734.0
2018-06-13 15:00:00,66.53,66.61,66.48,66.59,6374.0,60.4401,60.5128,60.3947,60.4946,6374.0
2018-06-13 15:10:00,66.61,66.62,66.53,66.54,7934.0,60.5128,60.5219,60.4401,60.4492,7934.0
2018-06-13 15:20:00,66.55,66.57,66.46,66.47,17552.0,60.4583,60.4764,60.3765,60.3856,17552.0
2018-06-13 15:30:00,66.46,66.46,66.34,66.34,27455.0,60.3765,60.3765,60.2675,60.2675,27455.0
2018-06-13 15:40:00,66.34,66.36,66.23,66.23,29747.0,60.2675,60.2857,60.1676,60.1676,29747.0
2018-06-13 15:50:00,66.22,66.28,66.15,66.16,58378.0,60.1585,60.213,60.0949,60.104,58378.0
2018-06-14 09:30:00,66.52,66.52,66.2,66.2,17747.0,60.431,60.431,60.1403,60.1403,17747.0
2018-06-14 09:40:00,66.25,66.46,66.21,66.44,9673.0,60.1857,60.3765,60.1494,60.3583,9673.0
2018-06-14 09:50:00,66.41,66.53,66.35,66.39,17110.0,60.3311,60.4401,60.2766,60.3129,17110.0
2018-06-14 10:00:00,66.42,66.48,66.36,66.44,4620.0,60.3402,60.3947,60.2857,60.3583,4620.0
2018-06-14 10:10:00,66.44,66.55,66.43,66.46,6068.0,60.3583,60.4583,60.3493,60.3765,6068.0
2018-06-14 10:20:00,66.48,66.49,66.35,66.4,4034.0,60.3947,60.4038,60.2766,60.322,4034.0
2018-06-14 10:30:00,66.39,66.43,66.34,66.38,6604.0,60.3129,60.3493,60.2675,60.3038,6604.0
2018-06-14 10:40:00,66.38,66.42,66.35,66.36,5327.0,60.3038,60.3402,60.2766,60.2857,5327.0
2018-06-14 10:50:00,66.35,66.35,66.15,66.15,2345.0,60.2766,60.2766,60.0949,60.0949,2345.0
2018-06-14 11:00:00,66.12,66.26,66.08,66.22,10514.0,60.0676,60.1948,60.0313,60.1585,10514.0
2018-06-14 11:10:00,66.24,66.24,66.11,66.13,4037.0,60.1767,60.1767,60.0586,60.0767,4037.0
2018-06-14 11:20:00,66.1,66.16,66.09,66.09,3211.0,60.0495,60.104,60.0404,60.0404,3211.0
2018-06-14 11:30:00,66.09,66.14,66.05,66.13,5945.0,60.0404,60.0858,60.004,60.0767,5945.0
2018-06-14 11:40:00,66.13,66.21,66.13,66.19,3456.0,60.0767,60.1494,60.0767,60.1312,3456.0
2018-06-14 11:50:00,66.22,66.27,66.2,66.21,4500.0,60.1585,60.2039,60.1403,60.1494,4500.0
2018-06-14 12:00:00,66.21,66.23,66.19,66.2,6915.0,60.1494,60.1676,60.1312,60.1403,6915.0
2018-06-14 12:10:00,66.2,66.23,66.17,66.17,5567.0,60.1403,60.1676,60.1131,60.1131,5567.0
2018-06-14 12:20:00,66.17,66.2,66.13,66.13,5521.0,60.1131,60.1403,60.0767,60.0767,5521.0
2018-06-14 12:30:00,66.13,66.16,66.09,66.09,6042.0,60.0767,60.104,60.0404,60.0404,6042.0
2018-06-14 12:40:00,66.11,66.13,66.07,66.07,6326.0,60.0586,60.0767,60.0222,60.0222,6326.0
2018-06-14 12:50:00,66.05,66.05,65.96,65.96,3242.0,60.004,60.004,59.9223,59.9223,3242.0
2018-06-14 13:00:00,65.95,65.98,65.91,65.94,6422.0,59.9132,59.9405,59.8769,59.9041,6422.0
2018-06-14 13:10:00,65.93,65.94,65.88,65.91,5108.0,59.895,59.9041,59.8496,59.8769,5108.0
2018-06-14 13:20:00,65.92,65.95,65.91,65.95,18550.0,59.8859,59.9132,59.8769,59.9132,18550.0
2018-06-14 13:30:00,65.94,65.98,65.88,65.88,14692.0,59.9041,59.9405,59.8496,59.8496,14692.0
2018-06-14 13:40:00,65.86,65.87,65.79,65.8,26850.0,59.8314,59.8405,59.7678,59.7769,26850.0
2018-06-14 13:50:00,65.79,65.87,65.79,65.8,10255.0,59.7678,59.8405,59.7678,59.7769,10255.0
2018-06-14 14:00:00,65.8,65.85,65.79,65.85,9859.0,59.7769,59.8224,59.7678,59.8224,9859.0
2018-06-14 14:10:00,65.84,65.91,65.84,65.86,6668.0,59.8133,59.8769,59.8133,59.8314,6668.0
2018-06-14 14:20:00,65.85,65.92,65.85,65.88,4730.0,59.8224,59.8859,59.8224,59.8496,4730.0
2018-06-14 14:30:00,65.87,65.88,65.83,65.87,5338.0,59.8405,59.8496,59.8042,59.8405,5338.0
2018-06-14 14:40:00,65.87,65.97,65.87,65.97,5742.0,59.8405,59.9314,59.8405,59.9314,5742.0
2018-06-14 14:50:00,65.97,66.0,65.95,65.95,7315.0,59.9314,59.9586,59.9132,59.9132,7315.0
2018-06-14 15:00:00,65.97,66.0,65.95,65.98,7332.0,59.9314,59.9586,59.9132,59.9405,7332.0
2018-06-14 15:10:00,65.99,66.05,65.99,66.05,8245.0,59.9495,60.004,59.9495,60.004,8245.0
2018-06-14 15:20:00,66.04,66.09,66.03,66.07,25295.0,59.995,60.0404,59.9859,60.0222,25295.0
2018-06-14 15:30:00,66.08,66.1,66.07,66.08,11559.0,60.0313,60.0495,60.0222,60.0313,11559.0
2018-06-14 15:40:00,66.08,66.11,66.07,66.09,20259.0,60.0313,60.0586,60.0222,60.0404,20259.0
2018-06-14 15:50:00,66.08,66.09,65.96,65.99,50497.0,60.0313,60.0404,59.9223,59.9495,50497.0
2018-06-15 09:30:00,65.78,65.78,65.26,65.3,215061.0,59.7588,59.7588,59.2864,59.3227,215061.0
2018-06-15 09:40:00,65.3,65.39,65.17,65.24,40245.0,59.3227,59.4045,59.2046,59.2682,40245.0
2018-06-15 09:50:00,65.25,65.3,65.09,65.09,17343.0,59.2773,59.3227,59.1319,59.1319,17343.0
2018-06-15 10:00:00,65.13,65.24,65.06,65.21,7467.0,59.1683,59.2682,59.1047,59.2409,7467.0
2018-06-15 10:10:00,65.22,65.24,65.08,65.18,18887.0,59.25,59.2682,59.1228,59.2137,18887.0
2018-06-15 10:20:00,65.15,65.16,65.0,65.03,16215.0,59.1864,59.1955,59.0502,59.0774,16215.0
2018-06-15 10:30:00,65.02,65.03,64.78,64.87,9295.0,59.0683,59.0774,58.8503,58.9321,9295.0
2018-06-15 10:40:00,64.85,64.94,64.85,64.91,4327.0,58.9139,58.9957,58.9139,58.9684,4327.0
2018-06-15 10:50:00,64.93,65.04,64.89,65.0,7298.0,58.9866,59.0865,58.9502,59.0502,7298.0
2018-06-15 11:00:00,64.98,65.14,64.98,65.13,3300.0,59.032,59.1773,59.032,59.1683,3300.0
2018-06-15 11:10:00,65.11,65.22,65.11,65.19,8632.0,59.1501,59.25,59.1501,59.2228,8632.0
2018-06-15 11:20:00,65.22,65.27,65.21,65.23,10628.0,59.25,59.2954,59.2409,59.2591,10628.0
2018-06-15 11:30:00,65.2,65.2,65.11,65.18,6602.0,59.2319,59.2319,59.1501,59.2137,6602.0
2018-06-15 11:40:00,65.19,65.24,65.17,65.17,7804.0,59.2228,59.2682,59.2046,59.2046,7804.0
2018-06-15 11:50:00,65.19,65.27,65.18,65.24,4403.0,59.2228,59.2954,59.2137,59.2682,4403.0
2018-06-15 12:00:00,65.26,65.26,65.15,65.19,8322.0,59.2864,59.2864,59.1864,59.2228,8322.0
2018-06-15 12:10:00,65.19,65.19,65.09,65.17,3400.0,59.2228,59.2228,59.1319,59.2046,3400.0
2018-06-15 12:20:00,65.17,65.2,65.16,65.16,5724.0,59.2046,59.2319,59.1955,59.1955,5724.0
2018-06-15 12:30:00,65.17,65.19,65.15,65.15,5700.0,59.2046,59.2228,59.1864,59.1864,5700.0
2018-06-15 12:40:00,65.16,65.2,65.16,65.2,4858.0,59.1955,59.2319,59.1955,59.2319,4858.0
2018-06-15 12:50:00,65.22,65.28,65.21,65.27,5237.0,59.25,59.3045,59.2409,59.2954,5237.0
2018-06-15 13:00:00,65.27,65.39,65.26,65.35,6987.0,59.2954,59.4045,59.2864,59.3681,6987.0
2018-06-15 13:10:00,65.35,65.37,65.23,65.31,14815.0,59.3681,59.3863,59.2591,59.3318,14815.0
2018-06-15 13:20:00,65.33,65.35,65.31,65.35,3783.0,59.35,59.3681,59.3318,59.3681,3783.0
2018-06-15 13:30:00,65.34,65.4,65.32,65.4,7566.0,59.359,59.4135,59.3409,59.4135,7566.0
2018-06-15 13:40:00,65.41,65.44,65.39,65.44,8659.0,59.4226,59.4499,59.4045,59.4499,8659.0
2018-06-15 13:50:00,65.44,65.46,65.39,65.44,16426.0,59.4499,59.4681,59.4045,59.4499,16426.0
2018-06-15 14:00:00,65.45,65.53,65.45,65.53,10940.0,59.459,59.5316,59.459,59.5316,10940.0
2018-06-15 14:10:00,65.51,65.6,65.51,65.6,8582.0,59.5135,59.5952,59.5135,59.5952,8582.0
2018-06-15 14:20:00,65.6,65.73,65.6,65.73,8796.0,59.5952,59.7133,59.5952,59.7133,8796.0
2018-06-15 14:30:00,65.75,65.78,65.7,65.71,9596.0,59.7315,59.7588,59.6861,59.6952,9596.0
2018-06-15 14:40:00,65.72,65.74,65.7,65.72,7797.0,59.7043,59.7224,59.6861,59.7043,7797.0
2018-06-15 14:50:00,65.72,65.76,65.7,65.7,8340.0,59.7043,59.7406,59.6861,59.6861,8340.0
2018-06-15 15:00:00,65.69,65.72,65.68,65.72,6780.0,59.677,59.7043,59.6679,59.7043,6780.0
2018-06-15 15:10:00,65.7,65.72,65.67,65.67,11469.0,59.6861,59.7043,59.6588,59.6588,11469.0
2018-06-15 15:20:00,65.67,65.84,65.67,65.8,24245.0,59.6588,59.8133,59.6588,59.7769,24245.0
2018-06-15 15:30:00,65.78,65.81,65.74,65.81,27980.0,59.7588,59.786,59.7224,59.786,27980.0
2018-06-15 15:40:00,65.81,65.9,65.78,65.87,53542.0,59.786,59.8678,59.7588,59.8405,53542.0
2018-06-15 15:50:00,65.87,65.88,65.75,65.85,103241.0,59.8405,59.8496,59.7315,59.8224,103241.0
2018-06-18 09:30:00,65.85,65.85,65.47,65.71,26198.0,59.8224,59.8224,59.4771,59.6952,26198.0
2018-06-18 09:40:00,65.71,65.99,65.69,65.92,11471.0,59.6952,59.9495,59.677,59.8859,11471.0
2018-06-18 09:50:00,65.98,66.02,65.9,65.99,8100.0,59.9405,59.9768,59.8678,59.9495,8100.0
2018-06-18 10:00:00,66.01,66.18,65.97,66.14,19811.0,59.9677,60.1221,59.9314,60.0858,19811.0
2018-06-18 10:10:00,66.12,66.17,66.02,66.09,21573.0,60.0676,60.1131,59.9768,60.0404,21573.0
2018-06-18 10:20:00,66.07,66.25,66.06,66.2,13995.0,60.0222,60.1857,60.0131,60.1403,13995.0
2018-06-18 10:30:00,66.23,66.3,66.22,66.29,9222.0,60.1676,60.2312,60.1585,60.2221,9222.0
2018-06-18 10:40:00,66.29,66.41,66.29,66.36,13206.0,60.2221,60.3311,60.2221,60.2857,13206.0
2018-06-18 10:50:00,66.34,66.55,66.29,66.54,25525.0,60.2675,60.4583,60.2221,60.4492,25525.0
2018-06-18 11:00:00,66.52,66.53,66.43,66.52,15500.0,60.431,60.4401,60.3493,60.431,15500.0
2018-06-18 11:10:00,66.53,66.56,66.45,66.52,8640.0,60.4401,60.4674,60.3674,60.431,8640.0
2018-06-18 11:20:00,66.5,66.51,66.41,66.44,10359.0,60.4129,60.4219,60.3311,60.3583,10359.0
2018-06-18 11:30:00,66.45,66.5,66.38,66.4,16875.0,60.3674,60.4129,60.3038,60.322,16875.0
2018-06-18 11:40:00,66.4,66.42,66.3,66.42,22631.0,60.322,60.3402,60.2312,60.3402,22631.0
2018-06-18 11:50:00,66.42,66.43,66.33,66.33,8115.0,60.3402,60.3493,60.2584,60.2584,8115.0
2018-06-18 12:00:00,66.31,66.41,66.31,66.41,7408.0,60.2402,60.3311,60.2402,60.3311,7408.0
2018-06-18 12:10:00,66.41,66.44,66.33,66.34,10353.0,60.3311,60.3583,60.2584,60.2675,10353.0
2018-06-18 12:20:00,66.34,66.34,66.25,66.28,5238.0,60.2675,60.2675,60.1857,60.213,5238.0
2018-06-18 12:30:00,66.28,66.35,66.28,66.34,7367.0,60.213,60.2766,60.213,60.2675,7367.0
2018-06-18 12:40:00,66.34,66.39,66.34,66.37,9078.0,60.2675,60.3129,60.2675,60.2948,9078.0
2018-06-18 12:50:00,66.37,66.46,66.36,66.46,7920.0,60.2948,60.3765,60.2857,60.3765,7920.0
2018-06-18 13:00:00,66.45,66.52,66.45,66.5,7614.0,60.3674,60.431,60.3674,60.4129,7614.0
2018-06-18 13:10:00,66.5,66.53,66.39,66.41,31737.0,60.4129,60.4401,60.3129,60.3311,31737.0
2018-06-18 13:20:00,66.4,66.43,66.31,66.34,26738.0,60.322,60.3493,60.2402,60.2675,26738.0
2018-06-18 13:30:00,66.35,66.35,66.32,66.33,5682.0,60.2766,60.2766,60.2493,60.2584,5682.0
2018-06-18 13:40:00,66.33,66.34,66.28,66.3,5800.0,60.2584,60.2675,60.213,60.2312,5800.0
2018-06-18 13:50:00,66.29,66.29,66.2,66.26,19245.0,60.2221,60.2221,60.1403,60.1948,19245.0
2018-06-18 14:00:00,66.24,66.26,66.19,66.24,13563.0,60.1767,60.1948,60.1312,60.1767,13563.0
2018-06-18 14:10:00,66.25,66.29,66.23,66.28,10070.0,60.1857,60.2221,60.1676,60.213,10070.0
2018-06-18 14:20:00,66.28,66.29,66.24,66.26,5848.0,60.213,60.2221,60.1767,60.1948,5848.0
2018-06-18 14:30:00,66.27,66.3,66.26,66.29,7008.0,60.2039,60.2312,60.1948,60.2221,7008.0
2018-06-18 14:40:00,66.3,66.32,66.21,66.21,8873.0,60.2312,60.2493,60.1494,60.1494,8873.0
2018-06-18 14:50:00,66.2,66.21,66.16,66.16,8146.0,60.1403,60.1494,60.104,60.104,8146.0
2018-06-18 15:00:00,66.14,66.18,66.12,66.14,9784.0,60.0858,60.1221,60.0676,60.0858,9784.0
2018-06-18 15:10:00,66.13,66.17,66.09,66.17,12362.0,60.0767,60.1131,60.0404,60.1131,12362.0
2018-06-18 15:20:00,66.17,66.34,66.16,66.24,25356.0,60.1131,60.2675,60.104,60.1767,25356.0
2018-06-18 15:30:00,66.25,66.35,66.25,66.31,22609.0,60.1857,60.2766,60.1857,60.2402,22609.0
2018-06-18 15:40:00,66.31,66.41,66.28,66.39,34073.0,60.2402,60.3311,60.213,60.3129,34073.0
2018-06-18 15:50:00,66.39,66.41,66.34,66.39,56576.0,60.3129,60.3311,60.2675,60.3129,56576.0
2018-06-19 09:30:00,65.85,66.25,65.81,66.17,21190.0,59.8224,60.1857,59.786,60.1131,21190.0
2018-06-19 09:40:00,66.17,66.3,66.16,66.16,8214.0,60.1131,60.2312,60.104,60.104,8214.0
2018-06-19 09:50:00,66.12,66.2,66.11,66.19,4529.0,60.0676,60.1403,60.0586,60.1312,4529.0
2018-06-19 10:00:00,66.16,66.28,66.11,66.16,7507.0,60.104,60.213,60.0586,60.104,7507.0
2018-06-19 10:10:00,66.14,66.25,66.09,66.15,9868.0,60.0858,60.1857,60.0404,60.0949,9868.0
2018-06-19 10:20:00,66.12,66.13,66.04,66.04,3662.0,60.0676,60.0767,59.995,59.995,3662.0
2018-06-19 10:30:00,66.06,66.13,66.02,66.1,19241.0,60.0131,60.0767,59.9768,60.0495,19241.0
2018-06-19 10:40:00,66.08,66.24,66.03,66.21,4770.0,60.0313,60.1767,59.9859,60.1494,4770.0
2018-06-19 10:50:00,66.2,66.25,66.13,66.22,3195.0,60.1403,60.1857,60.0767,60.1585,3195.0
2018-06-19 11:00:00,66.2,66.29,66.2,66.29,6552.0,60.1403,60.2221,60.1403,60.2221,6552.0
2018-06-19 11:10:00,66.29,66.35,66.27,66.31,5772.0,60.2221,60.2766,60.2039,60.2402,5772.0
2018-06-19 11:20:00,66.34,66.35,66.22,66.25,4278.0,60.2675,60.2766,60.1585,60.1857,4278.0
2018-06-19 11:30:00,66.22,66.26,66.18,66.22,4164.0,60.1585,60.1948,60.1221,60.1585,4164.0
2018-06-19 11:40:00,66.2,66.31,66.17,66.31,5531.0,60.1403,60.2402,60.1131,60.2402,5531.0
2018-06-19 11:50:00,66.28,66.29,66.22,66.23,6212.0,60.213,60.2221,60.1585,60.1676,6212.0
2018-06-19 12:00:00,66.23,66.23,66.13,66.18,2000.0,60.1676,60.1676,60.0767,60.1221,2000.0
2018-06-19 12:10:00,66.17,66.17,66.09,66.09,7053.0,60.1131,60.1131,60.0404,60.0404,7053.0
2018-06-19 12:20:00,66.08,66.09,65.95,65.95,14244.0,60.0313,60.0404,59.9132,59.9132,14244.0
2018-06-19 12:30:00,65.97,65.97,65.89,65.93,5400.0,59.9314,59.9314,59.8587,59.895,5400.0
2018-06-19 12:40:00,65.92,65.92,65.77,65.77,8317.0,59.8859,59.8859,59.7497,59.7497,8317.0
2018-06-19 12:50:00,65.77,65.92,65.75,65.92,7508.0,59.7497,59.8859,59.7315,59.8859,7508.0
2018-06-19 13:00:00,65.92,65.94,65.89,65.94,3300.0,59.8859,59.9041,59.8587,59.9041,3300.0
2018-06-19 13:10:00,65.92,65.99,65.89,65.96,10358.0,59.8859,59.9495,59.8587,59.9223,10358.0
2018-06-19 13:20:00,65.98,66.02,65.89,65.91,7837.0,59.9405,59.9768,59.8587,59.8769,7837.0
2018-06-19 13:30:00,65.9,65.91,65.83,65.87,14509.0,59.8678,59.8769,59.8042,59.8405,14509.0
2018-06-19 13:40:00,65.89,65.95,65.89,65.95,3300.0,59.8587,59.9132,59.8587,59.9132,3300.0
2018-06-19 13:50:00,65.96,65.96,65.88,65.93,7268.0,59.9223,59.9223,59.8496,59.895,7268.0
2018-06-19 14:00:00,65.94,66.1,65.93,66.06,7433.0,59.9041,60.0495,59.895,60.0131,7433.0
2018-06-19 14:10:00,66.05,66.08,66.03,66.04,4664.0,60.004,60.0313,59.9859,59.995,4664.0
2018-06-19 14:20:00,66.03,66.06,66.02,66.04,7988.0,59.9859,60.0131,59.9768,59.995,7988.0
2018-06-19 14:30:00,66.03,66.04,65.99,66.01,6580.0,59.9859,59.995,59.9495,59.9677,6580.0
2018-06-19 14:40:00,66.01,66.07,65.99,66.04,23251.0,59.9677,60.0222,59.9495,59.995,23251.0
2018-06-19 14:50:00,66.04,66.08,66.01,66.06,11933.0,59.995,60.0313,59.9677,60.0131,11933.0
2018-06-19 15:00:00,66.05,66.07,66.01,66.03,6711.0,60.004,60.0222,59.9677,59.9859,6711.0
2018-06-19 15:10:00,66.03,66.08,66.02,66.04,18155.0,59.9859,60.0313,59.9768,59.995,18155.0
2018-06-19 15:20:00,66.05,66.08,66.01,66.05,19286.0,60.004,60.0313,59.9677,60.004,19286.0
2018-06-19 15:30:00,66.05,66.07,65.95,65.97,18794.0,60.004,60.0222,59.9132,59.9314,18794.0
2018-06-19 15:40:00,65.96,66.03,65.91,65.95,26632.0,59.9223,59.9859,59.8769,59.9132,26632.0
2018-06-19 15:50:00,65.97,66.08,65.95,66.03,68919.0,59.9314,60.0313,59.9132,59.9859,68919.0
2018-06-20 09:30:00,66.11,66.45,65.82,65.97,16581.0,60.0586,60.3674,59.7951,59.9314,16581.0
2018-06-20 09:40:00,65.99,66.11,65.99,66.02,1741.0,59.9495,60.0586,59.9495,59.9768,1741.0
2018-06-20 09:50:00,66.03,66.08,65.96,65.96,5126.0,59.9859,60.0313,59.9223,59.9223,5126.0
2018-06-20 10:00:00,66.0,66.05,65.9,65.95,10451.0,59.9586,60.004,59.8678,59.9132,10451.0
2018-06-20 10:10:00,65.92,65.99,65.89,65.92,21610.0,59.8859,59.9495,59.8587,59.8859,21610.0
2018-06-20 10:20:00,65.9,65.95,65.86,65.93,18777.0,59.8678,59.9132,59.8314,59.895,18777.0
2018-06-20 10:30:00,65.93,65.93,65.76,65.76,27066.0,59.895,59.895,59.7406,59.7406,27066.0
2018-06-20 10:40:00,65.79,65.84,65.76,65.8,11606.0,59.7678,59.8133,59.7406,59.7769,11606.0
2018-06-20 10:50:00,65.76,65.84,65.74,65.78,32340.0,59.7406,59.8133,59.7224,59.7588,32340.0
2018-06-20 11:00:00,65.77,65.83,65.73,65.83,4121.0,59.7497,59.8042,59.7133,59.8042,4121.0
2018-06-20 11:10:00,65.82,65.85,65.72,65.79,13991.0,59.7951,59.8224,59.7043,59.7678,13991.0
2018-06-20 11:20:00,65.8,65.82,65.77,65.78,2400.0,59.7769,59.7951,59.7497,59.7588,2400.0
2018-06-20 11:30:00,65.79,65.82,65.68,65.77,11271.0,59.7678,59.7951,59.6679,59.7497,11271.0
2018-06-20 11:40:00,65.73,65.83,65.73,65.8,5884.0,59.7133,59.8042,59.7133,59.7769,5884.0
2018-06-20 11:50:00,65.8,65.8,65.72,65.8,25212.0,59.7769,59.7769,59.7043,59.7769,25212.0
2018-06-20 12:00:00,65.77,65.83,65.73,65.82,4158.0,59.7497,59.8042,59.7133,59.7951,4158.0
2018-06-20 12:10:00,65.82,65.9,65.8,65.86,12888.0,59.7951,59.8678,59.7769,59.8314,12888.0
2018-06-20 12:20:00,65.84,65.88,65.79,65.8,24647.0,59.8133,59.8496,59.7678,59.7769,24647.0
2018-06-20 12:30:00,65.77,65.82,65.75,65.82,8774.0,59.7497,59.7951,59.7315,59.7951,8774.0
2018-06-20 12:40:00,65.8,65.84,65.8,65.84,3057.0,59.7769,59.8133,59.7769,59.8133,3057.0
2018-06-20 12:50:00,65.84,65.87,65.84,65.87,1610.0,59.8133,59.8405,59.8133,59.8405,1610.0
2018-06-20 13:00:00,65.84,65.87,65.83,65.86,5297.0,59.8133,59.8405,59.8042,59.8314,5297.0
2018-06-20 13:10:00,65.86,65.86,65.8,65.82,3344.0,59.8314,59.8314,59.7769,59.7951,3344.0
2018-06-20 13:20:00,65.83,65.83,65.75,65.75,3901.0,59.8042,59.8042,59.7315,59.7315,3901.0
2018-06-20 13:30:00,65.75,65.78,65.6,65.67,43443.0,59.7315,59.7588,59.5952,59.6588,43443.0
2018-06-20 13:40:00,65.67,65.69,65.58,65.58,12040.0,59.6588,59.677,59.5771,59.5771,12040.0
2018-06-20 13:50:00,65.59,65.62,65.59,65.62,2217.0,59.5862,59.6134,59.5862,59.6134,2217.0
2018-06-20 14:00:00,65.6,65.6,65.48,65.48,14277.0,59.5952,59.5952,59.4862,59.4862,14277.0
2018-06-20 14:10:00,65.48,65.58,65.45,65.57,17977.0,59.4862,59.5771,59.459,59.568,17977.0
2018-06-20 14:20:00,65.58,65.62,65.58,65.59,4258.0,59.5771,59.6134,59.5771,59.5862,4258.0
2018-06-20 14:30:00,65.58,65.58,65.51,65.52,11125.0,59.5771,59.5771,59.5135,59.5226,11125.0
2018-06-20 14:40:00,65.5,65.56,65.48,65.52,14467.0,59.5044,59.5589,59.4862,59.5226,14467.0
2018-06-20 14:50:00,65.54,65.56,65.53,65.55,12179.0,59.5407,59.5589,59.5316,59.5498,12179.0
2018-06-20 15:00:00,65.53,65.53,65.46,65.47,18788.0,59.5316,59.5316,59.4681,59.4771,18788.0
2018-06-20 15:10:00,65.48,65.52,65.47,65.51,7704.0,59.4862,59.5226,59.4771,59.5135,7704.0
2018-06-20 15:20:00,65.51,65.6,65.5,65.59,27995.0,59.5135,59.5952,59.5044,59.5862,27995.0
2018-06-20 15:30:00,65.59,65.61,65.51,65.54,19211.0,59.5862,59.6043,59.5135,59.5407,19211.0
2018-06-20 15:40:00,65.55,65.55,65.42,65.48,25157.0,59.5498,59.5498,59.4317,59.4862,25157.0
2018-06-20 15:50:00,65.48,65.56,65.46,65.55,99884.0,59.4862,59.5589,59.4681,59.5498,99884.0
2018-06-21 09:30:00,65.36,65.52,65.18,65.44,23336.0,59.3772,59.5226,59.2137,59.4499,23336.0
2018-06-21 09:40:00,65.39,65.44,65.33,65.38,8106.0,59.4045,59.4499,59.35,59.3954,8106.0
2018-06-21 09:50:00,65.38,65.43,65.25,65.31,15919.0,59.3954,59.4408,59.2773,59.3318,15919.0
2018-06-21 10:00:00,65.33,65.45,65.32,65.34,6137.0,59.35,59.459,59.3409,59.359,6137.0
2018-06-21 10:10:00,65.31,65.4,65.23,65.34,25584.0,59.3318,59.4135,59.2591,59.359,25584.0
2018-06-21 10:20:00,65.3,65.36,65.16,65.2,70390.0,59.3227,59.3772,59.1955,59.2319,70390.0
2018-06-21 10:30:00,65.22,65.37,65.22,65.37,25727.0,59.25,59.3863,59.25,59.3863,25727.0
2018-06-21 10:40:00,65.34,65.39,65.29,65.29,15764.0,59.359,59.4045,59.3136,59.3136,15764.0
2018-06-21 10:50:00,65.29,65.35,65.27,65.29,13746.0,59.3136,59.3681,59.2954,59.3136,13746.0
2018-06-21 11:00:00,65.28,65.37,65.24,65.34,35991.0,59.3045,59.3863,59.2682,59.359,35991.0
2018-06-21 11:10:00,65.33,65.36,65.31,65.35,4902.0,59.35,59.3772,59.3318,59.3681,4902.0
2018-06-21 11:20:00,65.34,65.36,65.31,65.34,4842.0,59.359,59.3772,59.3318,59.359,4842.0
2018-06-21 11:30:00,65.32,65.39,65.32,65.36,8197.0,59.3409,59.4045,59.3409,59.3772,8197.0
2018-06-21 11:40:00,65.34,65.37,65.3,65.37,5214.0,59.359,59.3863,59.3227,59.3863,5214.0
2018-06-21 11:50:00,65.36,65.4,65.32,65.34,15120.0,59.3772,59.4135,59.3409,59.359,15120.0
2018-06-21 12:00:00,65.36,65.41,65.32,65.34,20794.0,59.3772,59.4226,59.3409,59.359,20794.0
2018-06-21 12:10:00,65.31,65.34,65.21,65.3,36676.0,59.3318,59.359,59.2409,59.3227,36676.0
2018-06-21 12:20:00,65.3,65.37,65.18,65.22,25242.0,59.3227,59.3863,59.2137,59.25,25242.0
2018-06-21 12:30:00,65.23,65.35,65.21,65.25,17109.0,59.2591,59.3681,59.2409,59.2773,17109.0
2018-06-21 12:40:00,65.23,65.36,65.21,65.26,88873.0,59.2591,59.3772,59.2409,59.2864,88873.0
2018-06-21 12:50:00,65.27,65.39,65.27,65.36,13171.0,59.2954,59.4045,59.2954,59.3772,13171.0
2018-06-21 13:00:00,65.37,65.39,65.31,65.36,9527.0,59.3863,59.4045,59.3318,59.3772,9527.0
2018-06-21 13:10:00,65.37,65.43,65.33,65.43,6770.0,59.3863,59.4408,59.35,59.4408,6770.0
2018-06-21 13:20:00,65.44,65.46,65.42,65.44,5458.0,59.4499,59.4681,59.4317,59.4499,5458.0
2018-06-21 13:30:00,65.44,65.54,65.44,65.52,15514.0,59.4499,59.5407,59.4499,59.5226,15514.0
2018-06-21 13:40:00,65.54,65.72,65.52,65.71,30717.0,59.5407,59.7043,59.5226,59.6952,30717.0
2018-06-21 13:50:00,65.69,65.75,65.65,65.74,14694.0,59.677,59.7315,59.6407,59.7224,14694.0
2018-06-21 14:00:00,65.72,65.74,65.64,65.73,6921.0,59.7043,59.7224,59.6316,59.7133,6921.0
2018-06-21 14:10:00,65.72,65.73,65.63,65.66,8216.0,59.7043,59.7133,59.6225,59.6497,8216.0
2018-06-21 14:20:00,65.65,65.7,65.62,65.63,7006.0,59.6407,59.6861,59.6134,59.6225,7006.0
2018-06-21 14:30:00,65.64,65.68,65.62,65.63,8531.0,59.6316,59.6679,59.6134,59.6225,8531.0
2018-06-21 14:40:00,65.63,65.67,65.61,65.67,7773.0,59.6225,59.6588,59.6043,59.6588,7773.0
2018-06-21 14:50:00,65.67,65.67,65.63,65.65,8781.0,59.6588,59.6588,59.6225,59.6407,8781.0
2018-06-21 15:00:00,65.64,65.72,65.58,65.69,41342.0,59.6316,59.7043,59.5771,59.677,41342.0
2018-06-21 15:10:00,65.68,65.68,65.56,65.63,51491.0,59.6679,59.6679,59.5589,59.6225,51491.0
2018-06-21 15:20:00,65.64,65.67,65.56,65.64,63114.0,59.6316,59.6588,59.5589,59.6316,63114.0
2018-06-21 15:30:00,65.65,65.65,65.4,65.45,56647.0,59.6407,59.6407,59.4135,59.459,56647.0
2018-06-21 15:40:00,65.45,65.49,65.39,65.49,35808.0,59.459,59.4953,59.4045,59.4953,35808.0
2018-06-21 15:50:00,65.49,65.54,65.44,65.53,107811.0,59.4953,59.5407,59.4499,59.5316,107811.0
2018-06-22 09:30:00,65.97,66.04,65.72,66.02,25037.0,59.9314,59.995,59.7043,59.9768,25037.0
2018-06-22 09:40:00,65.97,66.19,65.96,66.09,11059.0,59.9314,60.1312,59.9223,60.0404,11059.0
2018-06-22 09:50:00,66.1,66.46,66.09,66.44,22697.0,60.0495,60.3765,60.0404,60.3583,22697.0
2018-06-22 10:00:00,66.44,66.62,66.44,66.62,21725.0,60.3583,60.5219,60.3583,60.5219,21725.0
2018-06-22 10:10:00,66.63,66.64,66.43,66.45,37258.0,60.531,60.54,60.3493,60.3674,37258.0
2018-06-22 10:20:00,66.44,66.64,66.43,66.58,26415.0,60.3583,60.54,60.3493,60.4855,26415.0
2018-06-22 10:30:00,66.61,66.74,66.5,66.73,22922.0,60.5128,60.6309,60.4129,60.6218,22922.0
2018-06-22 10:40:00,66.74,66.84,66.7,66.8,23121.0,60.6309,60.7217,60.5945,60.6854,23121.0
2018-06-22 10:50:00,66.8,66.82,66.65,66.79,37917.0,60.6854,60.7036,60.5491,60.6763,37917.0
2018-06-22 11:00:00,66.78,66.83,66.71,66.73,9324.0,60.6672,60.7126,60.6036,60.6218,9324.0
2018-06-22 11:10:00,66.72,66.79,66.7,66.78,10186.0,60.6127,60.6763,60.5945,60.6672,10186.0
2018-06-22 11:20:00,66.78,66.89,66.77,66.86,33360.0,60.6672,60.7672,60.6581,60.7399,33360.0
2018-06-22 11:30:00,66.85,67.01,66.83,66.89,30063.0,60.7308,60.8762,60.7126,60.7672,30063.0
2018-06-22 11:40:00,66.9,66.99,66.84,66.9,59811.0,60.7762,60.858,60.7217,60.7762,59811.0
2018-06-22 11:50:00,66.9,67.0,66.86,66.94,34357.0,60.7762,60.8671,60.7399,60.8126,34357.0
2018-06-22 12:00:00,66.94,67.03,66.92,66.99,56669.0,60.8126,60.8943,60.7944,60.858,56669.0
2018-06-22 12:10:00,66.99,66.99,66.7,66.75,29380.0,60.858,60.858,60.5945,60.64,29380.0
2018-06-22 12:20:00,66.75,66.79,66.74,66.78,7420.0,60.64,60.6763,60.6309,60.6672,7420.0
2018-06-22 12:30:00,66.78,66.81,66.76,66.8,18333.0,60.6672,60.6945,60.6491,60.6854,18333.0
2018-06-22 12:40:00,66.79,66.83,66.77,66.81,10465.0,60.6763,60.7126,60.6581,60.6945,10465.0
2018-06-22 12:50:00,66.83,66.84,66.8,66.84,5686.0,60.7126,60.7217,60.6854,60.7217,5686.0
2018-06-22 13:00:00,66.85,66.86,66.79,66.81,7551.0,60.7308,60.7399,60.6763,60.6945,7551.0
2018-06-22 13:10:00,66.79,66.84,66.78,66.83,16092.0,60.6763,60.7217,60.6672,60.7126,16092.0
2018-06-22 13:20:00,66.84,66.85,66.75,66.81,8665.0,60.7217,60.7308,60.64,60.6945,8665.0
2018-06-22 13:30:00,66.81,66.9,66.79,66.89,10562.0,60.6945,60.7762,60.6763,60.7672,10562.0
2018-06-22 13:40:00,66.89,67.01,66.89,67.01,7678.0,60.7672,60.8762,60.7672,60.8762,7678.0
2018-06-22 13:50:00,67.01,67.05,66.99,67.0,9473.0,60.8762,60.9125,60.858,60.8671,9473.0
2018-06-22 14:00:00,66.98,67.13,66.98,67.13,21646.0,60.8489,60.9852,60.8489,60.9852,21646.0
2018-06-22 14:10:00,67.13,67.13,67.04,67.05,13308.0,60.9852,60.9852,60.9034,60.9125,13308.0
2018-06-22 14:20:00,67.05,67.07,67.03,67.05,21700.0,60.9125,60.9307,60.8943,60.9125,21700.0
2018-06-22 14:30:00,67.06,67.11,67.04,67.09,18862.0,60.9216,60.967,60.9034,60.9488,18862.0
2018-06-22 14:40:00,67.09,67.14,67.07,67.1,13951.0,60.9488,60.9943,60.9307,60.9579,13951.0
2018-06-22 14:50:00,67.1,67.13,67.08,67.1,11668.0,60.9579,60.9852,60.9398,60.9579,11668.0
2018-06-22 15:00:00,67.09,67.1,66.98,67.01,20396.0,60.9488,60.9579,60.8489,60.8762,20396.0
2018-06-22 15:10:00,67.02,67.02,66.93,66.94,22351.0,60.8853,60.8853,60.8035,60.8126,22351.0
2018-06-22 15:20:00,66.92,67.05,66.88,67.03,39770.0,60.7944,60.9125,60.7581,60.8943,39770.0
2018-06-22 15:30:00,67.03,67.04,66.98,66.98,30133.0,60.8943,60.9034,60.8489,60.8489,30133.0
2018-06-22 15:40:00,66.99,66.99,66.82,66.85,92010.0,60.858,60.858,60.7036,60.7308,92010.0
2018-06-22 15:50:00,66.85,66.88,66.68,66.75,234470.0,60.7308,60.7581,60.5764,60.64,234470.0
2018-06-25 09:30:00,66.62,66.83,66.38,66.75,22132.0,60.5219,60.7126,60.3038,60.64,22132.0
2018-06-25 09:40:00,66.68,66.7,66.41,66.56,24015.0,60.5764,60.5945,60.3311,60.4674,24015.0
2018-06-25 09:50:00,66.51,66.52,66.34,66.34,15312.0,60.4219,60.431,60.2675,60.2675,15312.0
2018-06-25 10:00:00,66.3,66.43,66.3,66.38,15141.0,60.2312,60.3493,60.2312,60.3038,15141.0
2018-06-25 10:10:00,66.38,66.55,66.38,66.51,22585.0,60.3038,60.4583,60.3038,60.4219,22585.0
2018-06-25 10:20:00,66.53,66.64,66.49,66.64,13091.0,60.4401,60.54,60.4038,60.54,13091.0
2018-06-25 10:30:00,66.62,66.72,66.6,66.72,15732.0,60.5219,60.6127,60.5037,60.6127,15732.0
2018-06-25 10:40:00,66.7,66.77,66.63,66.69,11906.0,60.5945,60.6581,60.531,60.5855,11906.0
2018-06-25 10:50:00,66.65,66.65,66.57,66.58,12859.0,60.5491,60.5491,60.4764,60.4855,12859.0
2018-06-25 11:00:00,66.58,66.63,66.49,66.56,13692.0,60.4855,60.531,60.4038,60.4674,13692.0
2018-06-25 11:10:00,66.55,66.58,66.44,66.45,6534.0,60.4583,60.4855,60.3583,60.3674,6534.0
2018-06-25 11:20:00,66.41,66.41,66.2,66.2,11725.0,60.3311,60.3311,60.1403,60.1403,11725.0
2018-06-25 11:30:00,66.21,66.21,66.06,66.07,5900.0,60.1494,60.1494,60.0131,60.0222,5900.0
2018-06-25 11:40:00,66.05,66.16,66.01,66.14,31132.0,60.004,60.104,59.9677,60.0858,31132.0
2018-06-25 11:50:00,66.17,66.24,66.15,66.17,3900.0,60.1131,60.1767,60.0949,60.1131,3900.0
2018-06-25 12:00:00,66.19,66.19,66.0,66.04,7535.0,60.1312,60.1312,59.9586,59.995,7535.0
2018-06-25 12:10:00,66.05,66.14,66.02,66.11,3973.0,60.004,60.0858,59.9768,60.0586,3973.0
2018-06-25 12:20:00,66.12,66.24,66.09,66.23,3506.0,60.0676,60.1767,60.0404,60.1676,3506.0
2018-06-25 12:30:00,66.21,66.27,66.21,66.22,7512.0,60.1494,60.2039,60.1494,60.1585,7512.0
2018-06-25 12:40:00,66.24,66.31,66.2,66.22,28606.0,60.1767,60.2402,60.1403,60.1585,28606.0
2018-06-25 12:50:00,66.23,66.3,66.21,66.24,19682.0,60.1676,60.2312,60.1494,60.1767,19682.0
2018-06-25 13:00:00,66.25,66.26,66.19,66.22,10256.0,60.1857,60.1948,60.1312,60.1585,10256.0
2018-06-25 13:10:00,66.22,66.24,66.15,66.22,10397.0,60.1585,60.1767,60.0949,60.1585,10397.0
2018-06-25 13:20:00,66.22,66.25,66.17,66.25,13338.0,60.1585,60.1857,60.1131,60.1857,13338.0
2018-06-25 13:30:00,66.23,66.27,66.2,66.23,24453.0,60.1676,60.2039,60.1403,60.1676,24453.0
2018-06-25 13:40:00,66.22,66.38,66.2,66.36,17016.0,60.1585,60.3038,60.1403,60.2857,17016.0
2018-06-25 13:50:00,66.37,66.39,66.29,66.3,10848.0,60.2948,60.3129,60.2221,60.2312,10848.0
2018-06-25 14:00:00,66.29,66.31,66.27,66.3,5154.0,60.2221,60.2402,60.2039,60.2312,5154.0
2018-06-25 14:10:00,66.29,66.29,66.22,66.24,11422.0,60.2221,60.2221,60.1585,60.1767,11422.0
2018-06-25 14:20:00,66.24,66.27,66.22,66.24,10178.0,60.1767,60.2039,60.1585,60.1767,10178.0
2018-06-25 14:30:00,66.24,66.24,66.16,66.16,10150.0,60.1767,60.1767,60.104,60.104,10150.0
2018-06-25 14:40:00,66.15,66.17,66.1,66.1,8154.0,60.0949,60.1131,60.0495,60.0495,8154.0
2018-06-25 14:50:00,66.1,66.1,65.99,66.07,10047.0,60.0495,60.0495,59.9495,60.0222,10047.0
2018-06-25 15:00:00,66.08,66.13,66.04,66.07,13735.0,60.0313,60.0767,59.995,60.0222,13735.0
2018-06-25 15:10:00,66.06,66.09,65.99,66.06,16132.0,60.0131,60.0404,59.9495,60.0131,16132.0
2018-06-25 15:20:00,66.08,66.09,65.98,65.98,33321.0,60.0313,60.0404,59.9405,59.9405,33321.0
2018-06-25 15:30:00,65.99,66.44,65.96,66.4,28639.0,59.9495,60.3583,59.9223,60.322,28639.0
2018-06-25 15:40:00,66.41,66.47,66.28,66.34,47208.0,60.3311,60.3856,60.213,60.2675,47208.0
2018-06-25 15:50:00,66.34,66.53,66.33,66.38,102508.0,60.2675,60.4401,60.2584,60.3038,102508.0
2018-06-26 09:30:00,66.45,66.45,66.24,66.27,11924.0,60.3674,60.3674,60.1767,60.2039,11924.0
2018-06-26 09:40:00,66.26,66.31,66.01,66.08,3208.0,60.1948,60.2402,59.9677,60.0313,3208.0
2018-06-26 09:50:00,65.99,66.14,65.96,66.14,2700.0,59.9495,60.0858,59.9223,60.0858,2700.0
2018-06-26 10:00:00,66.17,66.26,66.13,66.18,8104.0,60.1131,60.1948,60.0767,60.1221,8104.0
2018-06-26 10:10:00,66.2,66.32,66.18,66.32,4425.0,60.1403,60.2493,60.1221,60.2493,4425.0
2018-06-26 10:20:00,66.3,66.42,66.26,66.33,6151.0,60.2312,60.3402,60.1948,60.2584,6151.0
2018-06-26 10:30:00,66.3,66.3,66.02,66.06,7106.0,60.2312,60.2312,59.9768,60.0131,7106.0
2018-06-26 10:40:00,66.09,66.13,66.0,66.09,4553.0,60.0404,60.0767,59.9586,60.0404,4553.0
2018-06-26 10:50:00,66.11,66.2,66.11,66.18,12033.0,60.0586,60.1403,60.0586,60.1221,12033.0
2018-06-26 11:00:00,66.18,66.19,66.07,66.07,8169.0,60.1221,60.1312,60.0222,60.0222,8169.0
2018-06-26 11:10:00,66.09,66.14,66.06,66.08,6942.0,60.0404,60.0858,60.0131,60.0313,6942.0
2018-06-26 11:20:00,66.09,66.1,66.02,66.02,25200.0,60.0404,60.0495,59.9768,59.9768,25200.0
2018-06-26 11:30:00,66.02,66.02,65.97,65.97,6269.0,59.9768,59.9768,59.9314,59.9314,6269.0
2018-06-26 11:40:00,65.97,66.0,65.92,65.93,2909.0,59.9314,59.9586,59.8859,59.895,2909.0
2018-06-26 11:50:00,65.91,65.95,65.89,65.94,5970.0,59.8769,59.9132,59.8587,59.9041,5970.0
2018-06-26 12:00:00,65.93,66.03,65.86,66.02,22522.0,59.895,59.9859,59.8314,59.9768,22522.0
2018-06-26 12:10:00,66.01,66.11,66.01,66.1,10878.0,59.9677,60.0586,59.9677,60.0495,10878.0
2018-06-26 12:20:00,66.07,66.14,66.07,66.11,3224.0,60.0222,60.0858,60.0222,60.0586,3224.0
2018-06-26 12:30:00,66.13,66.2,66.11,66.18,5766.0,60.0767,60.1403,60.0586,60.1221,5766.0
2018-06-26 12:40:00,66.19,66.21,66.14,66.18,12306.0,60.1312,60.1494,60.0858,60.1221,12306.0
2018-06-26 12:50:00,66.19,66.22,66.18,66.2,6573.0,60.1312,60.1585,60.1221,60.1403,6573.0
2018-06-26 13:00:00,66.2,66.26,66.17,66.26,3260.0,60.1403,60.1948,60.1131,60.1948,3260.0
2018-06-26 13:10:00,66.26,66.3,66.24,66.29,5917.0,60.1948,60.2312,60.1767,60.2221,5917.0
2018-06-26 13:20:00,66.3,66.33,66.28,66.33,4823.0,60.2312,60.2584,60.213,60.2584,4823.0
2018-06-26 13:30:00,66.33,66.34,66.3,66.33,8152.0,60.2584,60.2675,60.2312,60.2584,8152.0
2018-06-26 13:40:00,66.32,66.32,66.22,66.26,7257.0,60.2493,60.2493,60.1585,60.1948,7257.0
2018-06-26 13:50:00,66.25,66.26,66.24,66.25,4512.0,60.1857,60.1948,60.1767,60.1857,4512.0
2018-06-26 14:00:00,66.25,66.26,66.2,66.2,5361.0,60.1857,60.1948,60.1403,60.1403,5361.0
2018-06-26 14:10:00,66.19,66.25,66.17,66.25,3606.0,60.1312,60.1857,60.1131,60.1857,3606.0
2018-06-26 14:20:00,66.25,66.31,66.25,66.31,3974.0,60.1857,60.2402,60.1857,60.2402,3974.0
2018-06-26 14:30:00,66.31,66.37,66.3,66.35,6959.0,60.2402,60.2948,60.2312,60.2766,6959.0
2018-06-26 14:40:00,66.34,66.39,66.33,66.34,5946.0,60.2675,60.3129,60.2584,60.2675,5946.0
2018-06-26 14:50:00,66.33,66.33,66.25,66.27,9440.0,60.2584,60.2584,60.1857,60.2039,9440.0
2018-06-26 15:00:00,66.24,66.26,66.21,66.21,5436.0,60.1767,60.1948,60.1494,60.1494,5436.0
2018-06-26 15:10:00,66.2,66.22,66.2,66.22,4340.0,60.1403,60.1585,60.1403,60.1585,4340.0
2018-06-26 15:20:00,66.22,66.25,66.2,66.2,9750.0,60.1585,60.1857,60.1403,60.1403,9750.0
2018-06-26 15:30:00,66.2,66.3,66.2,66.24,22769.0,60.1403,60.2312,60.1403,60.1767,22769.0
2018-06-26 15:40:00,66.23,66.25,66.07,66.08,29792.0,60.1676,60.1857,60.0222,60.0313,29792.0
2018-06-26 15:50:00,66.08,66.08,66.02,66.04,84976.0,60.0313,60.0313,59.9768,59.995,84976.0
2018-06-27 09:30:00,65.89,66.21,65.89,66.13,12671.0,59.8587,60.1494,59.8587,60.0767,12671.0
2018-06-27 09:40:00,66.1,66.1,65.84,66.02,2900.0,60.0495,60.0495,59.8133,59.9768,2900.0
2018-06-27 09:50:00,66.04,66.13,66.03,66.09,912.0,59.995,60.0767,59.9859,60.0404,912.0
2018-06-27 10:00:00,66.01,66.09,65.93,66.07,4707.0,59.9677,60.0404,59.895,60.0222,4707.0
2018-06-27 10:10:00,66.07,66.13,66.03,66.1,7242.0,60.0222,60.0767,59.9859,60.0495,7242.0
2018-06-27 10:20:00,66.08,66.08,66.01,66.03,3932.0,60.0313,60.0313,59.9677,59.9859,3932.0
2018-06-27 10:30:00,66.03,66.16,66.02,66.16,9393.0,59.9859,60.104,59.9768,60.104,9393.0
2018-06-27 10:40:00,66.15,66.15,66.04,66.08,3200.0,60.0949,60.0949,59.995,60.0313,3200.0
2018-06-27 10:50:00,66.09,66.15,66.07,66.12,8015.0,60.0404,60.0949,60.0222,60.0676,8015.0
2018-06-27 11:00:00,66.1,66.19,66.08,66.14,9950.0,60.0495,60.1312,60.0313,60.0858,9950.0
2018-06-27 11:10:00,66.14,66.22,66.1,66.19,9650.0,60.0858,60.1585,60.0495,60.1312,9650.0
2018-06-27 11:20:00,66.21,66.25,65.98,65.98,12900.0,60.1494,60.1857,59.9405,59.9405,12900.0
2018-06-27 11:30:00,65.98,65.99,65.83,65.87,28683.0,59.9405,59.9495,59.8042,59.8405,28683.0
2018-06-27 11:40:00,65.87,65.99,65.85,65.97,5630.0,59.8405,59.9495,59.8224,59.9314,5630.0
2018-06-27 11:50:00,65.96,66.06,65.96,66.03,5797.0,59.9223,60.0131,59.9223,59.9859,5797.0
2018-06-27 12:00:00,66.03,66.11,66.03,66.11,3342.0,59.9859,60.0586,59.9859,60.0586,3342.0
2018-06-27 12:10:00,66.11,66.17,66.08,66.16,3500.0,60.0586,60.1131,60.0313,60.104,3500.0
2018-06-27 12:20:00,66.15,66.15,66.12,66.14,2200.0,60.0949,60.0949,60.0676,60.0858,2200.0
2018-06-27 12:30:00,66.13,66.14,66.06,66.06,5017.0,60.0767,60.0858,60.0131,60.0131,5017.0
2018-06-27 12:40:00,66.05,66.05,65.93,65.94,6032.0,60.004,60.004,59.895,59.9041,6032.0
2018-06-27 12:50:00,65.95,65.95,65.86,65.87,5912.0,59.9132,59.9132,59.8314,59.8405,5912.0
2018-06-27 13:00:00,65.87,65.91,65.79,65.79,6782.0,59.8405,59.8769,59.7678,59.7678,6782.0
2018-06-27 13:10:00,65.82,65.85,65.55,65.6,16313.0,59.7951,59.8224,59.5498,59.5952,16313.0
2018-06-27 13:20:00,65.6,65.68,65.51,65.55,12379.0,59.5952,59.6679,59.5135,59.5498,12379.0
2018-06-27 13:30:00,65.55,65.58,65.45,65.46,8464.0,59.5498,59.5771,59.459,59.4681,8464.0
2018-06-27 13:40:00,65.47,65.51,65.37,65.37,7810.0,59.4771,59.5135,59.3863,59.3863,7810.0
2018-06-27 13:50:00,65.37,65.38,65.33,65.36,10390.0,59.3863,59.3954,59.35,59.3772,10390.0
2018-06-27 14:00:00,65.37,65.45,65.33,65.33,4558.0,59.3863,59.459,59.35,59.35,4558.0
2018-06-27 14:10:00,65.33,65.34,65.17,65.17,15876.0,59.35,59.359,59.2046,59.2046,15876.0
2018-06-27 14:20:00,65.17,65.22,65.09,65.13,14335.0,59.2046,59.25,59.1319,59.1683,14335.0
2018-06-27 14:30:00,65.12,65.25,65.09,65.24,6090.0,59.1592,59.2773,59.1319,59.2682,6090.0
2018-06-27 14:40:00,65.26,65.27,65.2,65.2,5510.0,59.2864,59.2954,59.2319,59.2319,5510.0
2018-06-27 14:50:00,65.2,65.2,65.06,65.08,9906.0,59.2319,59.2319,59.1047,59.1228,9906.0
2018-06-27 15:00:00,65.06,65.13,65.05,65.08,30838.0,59.1047,59.1683,59.0956,59.1228,30838.0
2018-06-27 15:10:00,65.07,65.08,64.94,65.03,12753.0,59.1138,59.1228,58.9957,59.0774,12753.0
2018-06-27 15:20:00,65.05,65.13,65.0,65.08,14100.0,59.0956,59.1683,59.0502,59.1228,14100.0
2018-06-27 15:30:00,65.07,65.08,64.94,64.95,32463.0,59.1138,59.1228,58.9957,59.0047,32463.0
2018-06-27 15:40:00,64.95,65.03,64.81,64.81,33504.0,59.0047,59.0774,58.8776,58.8776,33504.0
2018-06-27 15:50:00,64.81,64.89,64.75,64.77,73261.0,58.8776,58.9502,58.823,58.8412,73261.0
2018-06-28 09:30:00,64.77,65.13,64.77,65.0,19024.0,58.8412,59.1683,58.8412,59.0502,19024.0
2018-06-28 09:40:00,64.99,65.06,64.76,64.8,13063.0,59.0411,59.1047,58.8321,58.8685,13063.0
2018-06-28 09:50:00,64.79,64.82,64.65,64.78,7630.0,58.8594,58.8866,58.7322,58.8503,7630.0
2018-06-28 10:00:00,64.75,64.76,64.58,64.72,12264.0,58.823,58.8321,58.6686,58.7958,12264.0
2018-06-28 10:10:00,64.73,64.73,64.54,64.59,9168.0,58.8049,58.8049,58.6323,58.6777,9168.0
2018-06-28 10:20:00,64.57,64.73,64.57,64.67,7655.0,58.6595,58.8049,58.6595,58.7504,7655.0
2018-06-28 10:30:00,64.67,64.67,64.6,64.67,6300.0,58.7504,58.7504,58.6868,58.7504,6300.0
2018-06-28 10:40:00,64.67,64.7,64.61,64.69,4992.0,58.7504,58.7776,58.6959,58.7685,4992.0
2018-06-28 10:50:00,64.68,65.01,64.68,64.99,14129.0,58.7595,59.0592,58.7595,59.0411,14129.0
2018-06-28 11:00:00,64.99,65.01,64.78,64.89,11700.0,59.0411,59.0592,58.8503,58.9502,11700.0
2018-06-28 11:10:00,64.89,64.92,64.79,64.92,5825.0,58.9502,58.9775,58.8594,58.9775,5825.0
2018-06-28 11:20:00,64.9,65.1,64.85,65.04,8145.0,58.9593,59.141,58.9139,59.0865,8145.0
2018-06-28 11:30:00,65.04,65.09,65.01,65.03,15817.0,59.0865,59.1319,59.0592,59.0774,15817.0
2018-06-28 11:40:00,65.01,65.03,64.9,64.9,8277.0,59.0592,59.0774,58.9593,58.9593,8277.0
2018-06-28 11:50:00,64.9,64.96,64.88,64.95,8800.0,58.9593,59.0138,58.9411,59.0047,8800.0
2018-06-28 12:00:00,64.98,65.0,64.94,64.94,8922.0,59.032,59.0502,58.9957,58.9957,8922.0
2018-06-28 12:10:00,64.93,64.96,64.92,64.93,4015.0,58.9866,59.0138,58.9775,58.9866,4015.0
2018-06-28 12:20:00,64.92,64.92,64.85,64.91,8268.0,58.9775,58.9775,58.9139,58.9684,8268.0
2018-06-28 12:30:00,64.9,64.94,64.89,64.9,5274.0,58.9593,58.9957,58.9502,58.9593,5274.0
2018-06-28 12:40:00,64.89,64.93,64.87,64.9,9372.0,58.9502,58.9866,58.9321,58.9593,9372.0
2018-06-28 12:50:00,64.9,65.01,64.9,64.99,7348.0,58.9593,59.0592,58.9593,59.0411,7348.0
2018-06-28 13:00:00,65.0,65.02,64.96,64.98,5027.0,59.0502,59.0683,59.0138,59.032,5027.0
2018-06-28 13:10:00,64.97,65.04,64.96,65.0,5174.0,59.0229,59.0865,59.0138,59.0502,5174.0
2018-06-28 13:20:00,65.01,65.06,65.0,65.03,9440.0,59.0592,59.1047,59.0502,59.0774,9440.0
2018-06-28 13:30:00,65.04,65.09,65.02,65.06,10665.0,59.0865,59.1319,59.0683,59.1047,10665.0
2018-06-28 13:40:00,65.07,65.08,64.99,65.02,6143.0,59.1138,59.1228,59.0411,59.0683,6143.0
2018-06-28 13:50:00,65.02,65.06,65.01,65.03,6697.0,59.0683,59.1047,59.0592,59.0774,6697.0
2018-06-28 14:00:00,65.03,65.17,65.03,65.16,7408.0,59.0774,59.2046,59.0774,59.1955,7408.0
2018-06-28 14:10:00,65.15,65.15,65.08,65.13,7676.0,59.1864,59.1864,59.1228,59.1683,7676.0
2018-06-28 14:20:00,65.14,65.23,65.14,65.23,7594.0,59.1773,59.2591,59.1773,59.2591,7594.0
2018-06-28 14:30:00,65.23,65.23,65.19,65.2,10134.0,59.2591,59.2591,59.2228,59.2319,10134.0
2018-06-28 14:40:00,65.19,65.24,65.16,65.21,10162.0,59.2228,59.2682,59.1955,59.2409,10162.0
2018-06-28 14:50:00,65.2,65.3,65.2,65.3,8016.0,59.2319,59.3227,59.2319,59.3227,8016.0
2018-06-28 15:00:00,65.31,65.34,65.25,65.29,13075.0,59.3318,59.359,59.2773,59.3136,13075.0
2018-06-28 15:10:00,65.3,65.38,65.29,65.38,8393.0,59.3227,59.3954,59.3136,59.3954,8393.0
2018-06-28 15:20:00,65.38,65.38,65.24,65.24,15332.0,59.3954,59.3954,59.2682,59.2682,15332.0
2018-06-28 15:30:00,65.24,65.24,65.16,65.16,29334.0,59.2682,59.2682,59.1955,59.1955,29334.0
2018-06-28 15:40:00,65.17,65.22,65.1,65.15,34265.0,59.2046,59.25,59.141,59.1864,34265.0
2018-06-28 15:50:00,65.15,65.17,65.1,65.13,59998.0,59.1864,59.2046,59.141,59.1683,59998.0
2018-06-29 09:30:00,65.43,65.44,65.27,65.32,14457.0,59.4408,59.4499,59.2954,59.3409,14457.0
2018-06-29 09:40:00,65.34,65.34,64.95,64.96,22756.0,59.359,59.359,59.0047,59.0138,22756.0
2018-06-29 09:50:00,64.96,65.27,64.92,65.2,18946.0,59.0138,59.2954,58.9775,59.2319,18946.0
2018-06-29 10:00:00,65.19,65.44,65.13,65.32,14445.0,59.2228,59.4499,59.1683,59.3409,14445.0
2018-06-29 10:10:00,65.34,65.35,65.16,65.23,14370.0,59.359,59.3681,59.1955,59.2591,14370.0
2018-06-29 10:20:00,65.25,65.36,65.25,65.27,6332.0,59.2773,59.3772,59.2773,59.2954,6332.0
2018-06-29 10:30:00,65.25,65.29,65.17,65.27,13811.0,59.2773,59.3136,59.2046,59.2954,13811.0
2018-06-29 10:40:00,65.28,65.47,65.28,65.47,24789.0,59.3045,59.4771,59.3045,59.4771,24789.0
2018-06-29 10:50:00,65.45,65.45,65.33,65.4,16625.0,59.459,59.459,59.35,59.4135,16625.0
2018-06-29 11:00:00,65.39,65.52,65.39,65.52,54650.0,59.4045,59.5226,59.4045,59.5226,54650.0
2018-06-29 11:10:00,65.51,65.54,65.43,65.48,20938.0,59.5135,59.5407,59.4408,59.4862,20938.0
2018-06-29 11:20:00,65.49,65.72,65.49,65.72,155641.0,59.4953,59.7043,59.4953,59.7043,155641.0
2018-06-29 11:30:00,65.7,65.71,65.6,65.67,12705.0,59.6861,59.6952,59.5952,59.6588,12705.0
2018-06-29 11:40:00,65.69,65.79,65.68,65.79,7221.0,59.677,59.7678,59.6679,59.7678,7221.0
2018-06-29 11:50:00,65.79,65.79,65.57,65.57,14065.0,59.7678,59.7678,59.568,59.568,14065.0
2018-06-29 12:00:00,65.57,65.76,65.57,65.76,15855.0,59.568,59.7406,59.568,59.7406,15855.0
2018-06-29 12:10:00,65.75,65.75,65.61,65.63,15543.0,59.7315,59.7315,59.6043,59.6225,15543.0
2018-06-29 12:20:00,65.62,65.64,65.58,65.6,9878.0,59.6134,59.6316,59.5771,59.5952,9878.0
2018-06-29 12:30:00,65.6,65.62,65.58,65.6,5947.0,59.5952,59.6134,59.5771,59.5952,5947.0
2018-06-29 12:40:00,65.6,65.6,65.55,65.55,8210.0,59.5952,59.5952,59.5498,59.5498,8210.0
2018-06-29 12:50:00,65.54,65.61,65.54,65.6,8506.0,59.5407,59.6043,59.5407,59.5952,8506.0
2018-06-29 13:00:00,65.61,65.73,65.61,65.7,8273.0,59.6043,59.7133,59.6043,59.6861,8273.0
2018-06-29 13:10:00,65.72,65.76,65.72,65.74,4996.0,59.7043,59.7406,59.7043,59.7224,4996.0
2018-06-29 13:20:00,65.72,65.72,65.63,65.65,7605.0,59.7043,59.7043,59.6225,59.6407,7605.0
2018-06-29 13:30:00,65.64,65.65,65.6,65.62,10997.0,59.6316,59.6407,59.5952,59.6134,10997.0
2018-06-29 13:40:00,65.62,65.7,65.62,65.69,8408.0,59.6134,59.6861,59.6134,59.677,8408.0
2018-06-29 13:50:00,65.7,65.7,65.61,65.64,9336.0,59.6861,59.6861,59.6043,59.6316,9336.0
2018-06-29 14:00:00,65.63,65.65,65.58,65.6,17365.0,59.6225,59.6407,59.5771,59.5952,17365.0
2018-06-29 14:10:00,65.6,65.61,65.58,65.59,8422.0,59.5952,59.6043,59.5771,59.5862,8422.0
2018-06-29 14:20:00,65.57,65.61,65.55,65.58,7756.0,59.568,59.6043,59.5498,59.5771,7756.0
2018-06-29 14:30:00,65.58,65.58,65.5,65.51,12177.0,59.5771,59.5771,59.5044,59.5135,12177.0
2018-06-29 14:40:00,65.49,65.53,65.46,65.48,11597.0,59.4953,59.5316,59.4681,59.4862,11597.0
2018-06-29 14:50:00,65.48,65.55,65.45,65.54,17893.0,59.4862,59.5498,59.459,59.5407,17893.0
2018-06-29 15:00:00,65.54,65.59,65.52,65.53,18360.0,59.5407,59.5862,59.5226,59.5316,18360.0
2018-06-29 15:10:00,65.53,65.53,65.36,65.38,32762.0,59.5316,59.5316,59.3772,59.3954,32762.0
2018-06-29 15:20:00,65.38,65.44,65.36,65.38,45849.0,59.3954,59.4499,59.3772,59.3954,45849.0
2018-06-29 15:30:00,65.38,65.43,65.33,65.35,41858.0,59.3954,59.4408,59.35,59.3681,41858.0
2018-06-29 15:40:00,65.34,65.46,65.3,65.37,108130.0,59.359,59.4681,59.3227,59.3863,108130.0
2018-06-29 15:50:00,65.36,65.39,65.19,65.27,500218.0,59.3772,59.4045,59.2228,59.2954,500218.0
2018-07-02 09:30:00,65.03,65.49,64.99,65.49,9525.0,59.0774,59.4953,59.0411,59.4953,9525.0
2018-07-02 09:40:00,65.5,65.5,65.13,65.23,8566.0,59.5044,59.5044,59.1683,59.2591,8566.0
2018-07-02 09:50:00,65.22,65.44,65.19,65.44,7857.0,59.25,59.4499,59.2228,59.4499,7857.0
2018-07-02 10:00:00,65.43,65.48,65.36,65.44,10664.0,59.4408,59.4862,59.3772,59.4499,10664.0
2018-07-02 10:10:00,65.46,65.46,65.27,65.29,13476.0,59.4681,59.4681,59.2954,59.3136,13476.0
2018-07-02 10:20:00,65.3,65.55,65.28,65.55,14647.0,59.3227,59.5498,59.3045,59.5498,14647.0
2018-07-02 10:30:00,65.55,65.55,65.38,65.48,12035.0,59.5498,59.5498,59.3954,59.4862,12035.0
2018-07-02 10:40:00,65.49,65.55,65.45,65.54,7402.0,59.4953,59.5498,59.459,59.5407,7402.0
2018-07-02 10:50:00,65.55,65.62,65.55,65.59,7564.0,59.5498,59.6134,59.5498,59.5862,7564.0
2018-07-02 11:00:00,65.61,65.68,65.49,65.5,6340.0,59.6043,59.6679,59.4953,59.5044,6340.0
2018-07-02 11:10:00,65.5,65.5,65.37,65.37,4467.0,59.5044,59.5044,59.3863,59.3863,4467.0
2018-07-02 11:20:00,65.34,65.37,65.29,65.31,10598.0,59.359,59.3863,59.3136,59.3318,10598.0
2018-07-02 11:30:00,65.3,65.3,65.21,65.23,5171.0,59.3227,59.3227,59.2409,59.2591,5171.0
2018-07-02 11:40:00,65.25,65.25,65.18,65.22,8752.0,59.2773,59.2773,59.2137,59.25,8752.0
2018-07-02 11:50:00,65.22,65.36,65.21,65.24,36294.0,59.25,59.3772,59.2409,59.2682,36294.0
2018-07-02 12:00:00,65.24,65.24,65.12,65.19,16741.0,59.2682,59.2682,59.1592,59.2228,16741.0
2018-07-02 12:10:00,65.2,65.25,65.17,65.2,8461.0,59.2319,59.2773,59.2046,59.2319,8461.0
2018-07-02 12:20:00,65.2,65.21,65.1,65.11,6874.0,59.2319,59.2409,59.141,59.1501,6874.0
2018-07-02 12:30:00,65.1,65.15,65.08,65.14,11697.0,59.141,59.1864,59.1228,59.1773,11697.0
2018-07-02 12:40:00,65.13,65.17,65.11,65.14,17356.0,59.1683,59.2046,59.1501,59.1773,17356.0
2018-07-02 12:50:00,65.15,65.19,65.12,65.14,30525.0,59.1864,59.2228,59.1592,59.1773,30525.0
2018-07-02 13:00:00,65.14,65.21,65.06,65.14,65606.0,59.1773,59.2409,59.1047,59.1773,65606.0
2018-07-02 13:10:00,65.14,65.15,65.09,65.13,20200.0,59.1773,59.1864,59.1319,59.1683,20200.0
2018-07-02 13:20:00,65.14,65.28,65.13,65.21,12518.0,59.1773,59.3045,59.1683,59.2409,12518.0
2018-07-02 13:30:00,65.21,65.32,65.21,65.32,6678.0,59.2409,59.3409,59.2409,59.3409,6678.0
2018-07-02 13:40:00,65.33,65.4,65.32,65.39,11981.0,59.35,59.4135,59.3409,59.4045,11981.0
2018-07-02 13:50:00,65.38,65.45,65.37,65.37,9530.0,59.3954,59.459,59.3863,59.3863,9530.0
2018-07-02 14:00:00,65.37,65.4,65.33,65.35,19414.0,59.3863,59.4135,59.35,59.3681,19414.0
2018-07-02 14:10:00,65.36,65.42,65.31,65.41,23829.0,59.3772,59.4317,59.3318,59.4226,23829.0
2018-07-02 14:20:00,65.41,65.42,65.3,65.33,17749.0,59.4226,59.4317,59.3227,59.35,17749.0
2018-07-02 14:30:00,65.34,65.39,65.21,65.23,16012.0,59.359,59.4045,59.2409,59.2591,16012.0
2018-07-02 14:40:00,65.22,65.26,65.19,65.26,8078.0,59.25,59.2864,59.2228,59.2864,8078.0
2018-07-02 14:50:00,65.25,65.28,65.23,65.24,7061.0,59.2773,59.3045,59.2591,59.2682,7061.0
2018-07-02 15:00:00,65.24,65.26,65.19,65.21,12269.0,59.2682,59.2864,59.2228,59.2409,12269.0
2018-07-02 15:10:00,65.21,65.3,65.21,65.28,16396.0,59.2409,59.3227,59.2409,59.3045,16396.0
2018-07-02 15:20:00,65.3,65.37,65.28,65.35,20632.0,59.3227,59.3863,59.3045,59.3681,20632.0
2018-07-02 15:30:00,65.34,65.36,65.2,65.24,72944.0,59.359,59.3772,59.2319,59.2682,72944.0
2018-07-02 15:40:00,65.23,65.24,65.13,65.23,68551.0,59.2591,59.2682,59.1683,59.2591,68551.0
2018-07-02 15:50:00,65.23,65.27,65.18,65.25,138182.0,59.2591,59.2954,59.2137,59.2773,138182.0
2018-07-03 09:30:00,65.7,66.06,65.67,66.06,26009.0,59.6861,60.0131,59.6588,60.0131,26009.0
2018-07-03 09:40:00,66.09,66.36,66.05,66.27,17597.0,60.0404,60.2857,60.004,60.2039,17597.0
2018-07-03 09:50:00,66.27,66.27,66.09,66.15,12739.0,60.2039,60.2039,60.0404,60.0949,12739.0
2018-07-03 10:00:00,66.14,66.22,66.08,66.17,13707.0,60.0858,60.1585,60.0313,60.1131,13707.0
2018-07-03 10:10:00,66.18,66.18,65.92,66.0,9836.0,60.1221,60.1221,59.8859,59.9586,9836.0
2018-07-03 10:20:00,65.98,66.06,65.94,66.02,9302.0,59.9405,60.0131,59.9041,59.9768,9302.0
2018-07-03 10:30:00,66.0,66.02,65.87,65.9,6240.0,59.9586,59.9768,59.8405,59.8678,6240.0
2018-07-03 10:40:00,65.91,66.02,65.89,66.02,11936.0,59.8769,59.9768,59.8587,59.9768,11936.0
2018-07-03 10:50:00,66.0,66.08,65.95,65.99,18452.0,59.9586,60.0313,59.9132,59.9495,18452.0
2018-07-03 11:00:00,65.99,65.99,65.85,65.88,7720.0,59.9495,59.9495,59.8224,59.8496,7720.0
2018-07-03 11:10:00,65.88,65.93,65.87,65.88,9622.0,59.8496,59.895,59.8405,59.8496,9622.0
2018-07-03 11:20:00,65.88,65.89,65.73,65.8,10417.0,59.8496,59.8587,59.7133,59.7769,10417.0
2018-07-03 11:30:00,65.8,65.99,65.8,65.99,14591.0,59.7769,59.9495,59.7769,59.9495,14591.0
2018-07-03 11:40:00,65.99,66.08,65.97,66.08,7649.0,59.9495,60.0313,59.9314,60.0313,7649.0
2018-07-03 11:50:00,66.08,66.08,65.94,65.94,13648.0,60.0313,60.0313,59.9041,59.9041,13648.0
2018-07-03 12:00:00,65.94,65.94,65.8,65.8,8494.0,59.9041,59.9041,59.7769,59.7769,8494.0
2018-07-03 12:10:00,65.81,65.83,65.74,65.81,10982.0,59.786,59.8042,59.7224,59.786,10982.0
2018-07-03 12:20:00,65.81,65.88,65.74,65.74,11225.0,59.786,59.8496,59.7224,59.7224,11225.0
2018-07-03 12:30:00,65.74,65.76,65.69,65.69,13809.0,59.7224,59.7406,59.677,59.677,13809.0
2018-07-03 12:40:00,65.69,65.69,65.56,65.57,21035.0,59.677,59.677,59.5589,59.568,21035.0
2018-07-03 12:50:00,65.57,65.57,65.44,65.56,45470.0,59.568,59.568,59.4499,59.5589,45470.0
2018-07-05 09:30:00,65.8,65.93,65.58,65.58,18525.0,59.7769,59.895,59.5771,59.5771,18525.0
2018-07-05 09:40:00,65.55,65.65,65.48,65.48,5246.0,59.5498,59.6407,59.4862,59.4862,5246.0
2018-07-05 09:50:00,65.47,65.51,65.4,65.43,6632.0,59.4771,59.5135,59.4135,59.4408,6632.0
2018-07-05 10:00:00,65.47,65.59,65.45,65.59,5321.0,59.4771,59.5862,59.459,59.5862,5321.0
2018-07-05 10:10:00,65.62,65.62,65.4,65.52,9837.0,59.6134,59.6134,59.4135,59.5226,9837.0
2018-07-05 10:20:00,65.57,65.72,65.57,65.67,5645.0,59.568,59.7043,59.568,59.6588,5645.0
2018-07-05 10:30:00,65.66,65.68,65.61,65.68,4789.0,59.6497,59.6679,59.6043,59.6679,4789.0
2018-07-05 10:40:00,65.68,65.71,65.66,65.67,7494.0,59.6679,59.6952,59.6497,59.6588,7494.0
2018-07-05 10:50:00,65.67,65.67,65.58,65.63,8835.0,59.6588,59.6588,59.5771,59.6225,8835.0
2018-07-05 11:00:00,65.62,65.64,65.57,65.59,3500.0,59.6134,59.6316,59.568,59.5862,3500.0
2018-07-05 11:10:00,65.58,65.65,65.58,65.59,6764.0,59.5771,59.6407,59.5771,59.5862,6764.0
2018-07-05 11:20:00,65.6,65.61,65.55,65.55,6250.0,59.5952,59.6043,59.5498,59.5498,6250.0
2018-07-05 11:30:00,65.55,65.69,65.54,65.69,7659.0,59.5498,59.677,59.5407,59.677,7659.0
2018-07-05 11:40:00,65.68,65.71,65.6,65.71,7059.0,59.6679,59.6952,59.5952,59.6952,7059.0
2018-07-05 11:50:00,65.69,65.77,65.69,65.74,5450.0,59.677,59.7497,59.677,59.7224,5450.0
2018-07-05 12:00:00,65.74,65.88,65.74,65.86,6133.0,59.7224,59.8496,59.7224,59.8314,6133.0
2018-07-05 12:10:00,65.84,65.88,65.84,65.84,5760.0,59.8133,59.8496,59.8133,59.8133,5760.0
2018-07-05 12:20:00,65.83,65.84,65.79,65.81,5282.0,59.8042,59.8133,59.7678,59.786,5282.0
2018-07-05 12:30:00,65.8,65.8,65.68,65.68,3930.0,59.7769,59.7769,59.6679,59.6679,3930.0
2018-07-05 12:40:00,65.68,65.74,65.66,65.66,7548.0,59.6679,59.7224,59.6497,59.6497,7548.0
2018-07-05 12:50:00,65.66,65.72,65.63,65.71,6440.0,59.6497,59.7043,59.6225,59.6952,6440.0
2018-07-05 13:00:00,65.72,65.81,65.72,65.8,5874.0,59.7043,59.786,59.7043,59.7769,5874.0
2018-07-05 13:10:00,65.79,65.81,65.77,65.79,3588.0,59.7678,59.786,59.7497,59.7678,3588.0
2018-07-05 13:20:00,65.8,65.85,65.8,65.84,8688.0,59.7769,59.8224,59.7769,59.8133,8688.0
2018-07-05 13:30:00,65.84,65.86,65.82,65.85,5281.0,59.8133,59.8314,59.7951,59.8224,5281.0
2018-07-05 13:40:00,65.85,65.91,65.85,65.89,6717.0,59.8224,59.8769,59.8224,59.8587,6717.0
2018-07-05 13:50:00,65.88,65.92,65.83,65.92,7684.0,59.8496,59.8859,59.8042,59.8859,7684.0
2018-07-05 14:00:00,65.92,66.01,65.89,65.89,11199.0,59.8859,59.9677,59.8587,59.8587,11199.0
2018-07-05 14:10:00,65.88,65.91,65.79,65.91,15338.0,59.8496,59.8769,59.7678,59.8769,15338.0
2018-07-05 14:20:00,65.9,65.92,65.87,65.9,7124.0,59.8678,59.8859,59.8405,59.8678,7124.0
2018-07-05 14:30:00,65.91,65.98,65.9,65.93,7898.0,59.8769,59.9405,59.8678,59.895,7898.0
2018-07-05 14:40:00,65.91,65.96,65.91,65.93,5396.0,59.8769,59.9223,59.8769,59.895,5396.0
2018-07-05 14:50:00,65.92,65.99,65.92,65.98,12802.0,59.8859,59.9495,59.8859,59.9405,12802.0
2018-07-05 15:00:00,65.97,66.04,65.96,66.0,7256.0,59.9314,59.995,59.9223,59.9586,7256.0
2018-07-05 15:10:00,65.99,66.0,65.98,65.99,11971.0,59.9495,59.9586,59.9405,59.9495,11971.0
2018-07-05 15:20:00,66.0,66.0,65.94,65.96,10904.0,59.9586,59.9586,59.9041,59.9223,10904.0
2018-07-05 15:30:00,65.96,66.03,65.91,66.02,24638.0,59.9223,59.9859,59.8769,59.9768,24638.0
2018-07-05 15:40:00,66.03,66.07,66.01,66.06,27361.0,59.9859,60.0222,59.9677,60.0131,27361.0
2018-07-05 15:50:00,66.06,66.12,66.03,66.09,68248.0,60.0131,60.0676,59.9859,60.0404,68248.0
2018-07-06 09:30:00,66.15,66.26,66.01,66.17,11542.0,60.0949,60.1948,59.9677,60.1131,11542.0
2018-07-06 09:40:00,66.18,66.44,66.17,66.31,14694.0,60.1221,60.3583,60.1131,60.2402,14694.0
2018-07-06 09:50:00,66.31,66.42,66.19,66.42,31565.0,60.2402,60.3402,60.1312,60.3402,31565.0
2018-07-06 10:00:00,66.45,66.61,66.45,66.6,21416.0,60.3674,60.5128,60.3674,60.5037,21416.0
2018-07-06 10:10:00,66.6,66.72,66.56,66.7,14052.0,60.5037,60.6127,60.4674,60.5945,14052.0
2018-07-06 10:20:00,66.7,66.75,66.66,66.73,7879.0,60.5945,60.64,60.5582,60.6218,7879.0
2018-07-06 10:30:00,66.74,66.87,66.73,66.8,17814.0,60.6309,60.749,60.6218,60.6854,17814.0
2018-07-06 10:40:00,66.81,66.94,66.81,66.9,13525.0,60.6945,60.8126,60.6945,60.7762,13525.0
2018-07-06 10:50:00,66.91,66.95,66.87,66.92,8750.0,60.7853,60.8217,60.749,60.7944,8750.0
2018-07-06 11:00:00,66.94,67.12,66.94,67.1,16151.0,60.8126,60.9761,60.8126,60.9579,16151.0
2018-07-06 11:10:00,67.09,67.09,67.05,67.06,9503.0,60.9488,60.9488,60.9125,60.9216,9503.0
2018-07-06 11:20:00,67.06,67.07,67.0,67.02,7027.0,60.9216,60.9307,60.8671,60.8853,7027.0
2018-07-06 11:30:00,67.04,67.13,67.02,67.1,18497.0,60.9034,60.9852,60.8853,60.9579,18497.0
2018-07-06 11:40:00,67.11,67.22,67.1,67.15,26886.0,60.967,61.067,60.9579,61.0034,26886.0
2018-07-06 11:50:00,67.12,67.13,67.0,67.07,9091.0,60.9761,60.9852,60.8671,60.9307,9091.0
2018-07-06 12:00:00,67.07,67.16,67.07,67.13,12538.0,60.9307,61.0124,60.9307,60.9852,12538.0
2018-07-06 12:10:00,67.12,67.17,67.1,67.16,26740.0,60.9761,61.0215,60.9579,61.0124,26740.0
2018-07-06 12:20:00,67.15,67.15,67.11,67.12,4871.0,61.0034,61.0034,60.967,60.9761,4871.0
2018-07-06 12:30:00,67.12,67.12,67.03,67.06,4693.0,60.9761,60.9761,60.8943,60.9216,4693.0
2018-07-06 12:40:00,67.06,67.06,66.98,66.99,10019.0,60.9216,60.9216,60.8489,60.858,10019.0
2018-07-06 12:50:00,66.99,67.03,66.95,67.03,6344.0,60.858,60.8943,60.8217,60.8943,6344.0
2018-07-06 13:00:00,67.03,67.13,67.03,67.13,4761.0,60.8943,60.9852,60.8943,60.9852,4761.0
2018-07-06 13:10:00,67.14,67.14,67.09,67.13,5324.0,60.9943,60.9943,60.9488,60.9852,5324.0
2018-07-06 13:20:00,67.13,67.14,67.05,67.09,11150.0,60.9852,60.9943,60.9125,60.9488,11150.0
2018-07-06 13:30:00,67.09,67.18,67.09,67.13,16936.0,60.9488,61.0306,60.9488,60.9852,16936.0
2018-07-06 13:40:00,67.13,67.13,67.0,67.0,33523.0,60.9852,60.9852,60.8671,60.8671,33523.0
2018-07-06 13:50:00,67.0,67.01,66.9,66.92,10583.0,60.8671,60.8762,60.7762,60.7944,10583.0
2018-07-06 14:00:00,66.92,66.94,66.87,66.88,8947.0,60.7944,60.8126,60.749,60.7581,8947.0
2018-07-06 14:10:00,66.87,66.88,66.77,66.85,25527.0,60.749,60.7581,60.6581,60.7308,25527.0
2018-07-06 14:20:00,66.85,66.87,66.81,66.82,12209.0,60.7308,60.749,60.6945,60.7036,12209.0
2018-07-06 14:30:00,66.83,66.87,66.8,66.8,10966.0,60.7126,60.749,60.6854,60.6854,10966.0
2018-07-06 14:40:00,66.81,66.87,66.81,66.86,6050.0,60.6945,60.749,60.6945,60.7399,6050.0
2018-07-06 14:50:00,66.86,66.94,66.86,66.92,10395.0,60.7399,60.8126,60.7399,60.7944,10395.0
2018-07-06 15:00:00,66.93,66.97,66.89,66.94,12181.0,60.8035,60.8398,60.7672,60.8126,12181.0
2018-07-06 15:10:00,66.93,66.93,66.85,66.86,5983.0,60.8035,60.8035,60.7308,60.7399,5983.0
2018-07-06 15:20:00,66.86,66.89,66.82,66.89,13227.0,60.7399,60.7672,60.7036,60.7672,13227.0
2018-07-06 15:30:00,66.89,66.91,66.83,66.85,17181.0,60.7672,60.7853,60.7126,60.7308,17181.0
2018-07-06 15:40:00,66.84,66.85,66.71,66.73,30908.0,60.7217,60.7308,60.6036,60.6218,30908.0
2018-07-06 15:50:00,66.72,66.86,66.71,66.81,73132.0,60.6127,60.7399,60.6036,60.6945,73132.0
2018-07-09 09:30:00,66.91,67.34,66.91,67.31,13230.0,60.7853,61.176,60.7853,61.1487,13230.0
2018-07-09 09:40:00,67.32,67.41,67.16,67.41,6344.0,61.1578,61.2396,61.0124,61.2396,6344.0
2018-07-09 09:50:00,67.39,67.53,67.38,67.5,7261.0,61.2214,61.3486,61.2123,61.3213,7261.0
2018-07-09 10:00:00,67.53,67.54,67.38,67.39,9155.0,61.3486,61.3577,61.2123,61.2214,9155.0
2018-07-09 10:10:00,67.38,67.51,67.38,67.48,8634.0,61.2123,61.3304,61.2123,61.3032,8634.0
2018-07-09 10:20:00,67.46,67.56,67.43,67.55,8032.0,61.285,61.3758,61.2577,61.3667,8032.0
2018-07-09 10:30:00,67.6,67.71,67.6,67.62,6436.0,61.4122,61.5121,61.4122,61.4303,6436.0
2018-07-09 10:40:00,67.61,67.74,67.61,67.74,4926.0,61.4213,61.5394,61.4213,61.5394,4926.0
2018-07-09 10:50:00,67.72,67.81,67.62,67.81,26427.0,61.5212,61.6029,61.4303,61.6029,26427.0
2018-07-09 11:00:00,67.78,67.88,67.77,67.81,10007.0,61.5757,61.6665,61.5666,61.6029,10007.0
2018-07-09 11:10:00,67.83,67.91,67.81,67.9,6437.0,61.6211,61.6938,61.6029,61.6847,6437.0
2018-07-09 11:20:00,67.91,67.96,67.88,67.92,8650.0,61.6938,61.7392,61.6665,61.7029,8650.0
2018-07-09 11:30:00,67.89,67.92,67.87,67.91,4504.0,61.6756,61.7029,61.6575,61.6938,4504.0
2018-07-09 11:40:00,67.91,68.1,67.89,68.08,27382.0,61.6938,61.8664,61.6756,61.8482,27382.0
2018-07-09 11:50:00,68.07,68.07,67.91,68.03,9162.0,61.8391,61.8391,61.6938,61.8028,9162.0
2018-07-09 12:00:00,68.03,68.03,67.97,68.02,5112.0,61.8028,61.8028,61.7483,61.7937,5112.0
2018-07-09 12:10:00,68.02,68.08,68.02,68.07,7608.0,61.7937,61.8482,61.7937,61.8391,7608.0
2018-07-09 12:20:00,68.08,68.1,68.03,68.09,5824.0,61.8482,61.8664,61.8028,61.8573,5824.0
2018-07-09 12:30:00,68.07,68.07,68.03,68.05,3401.0,61.8391,61.8391,61.8028,61.821,3401.0
2018-07-09 12:40:00,68.05,68.08,68.04,68.07,7051.0,61.821,61.8482,61.8119,61.8391,7051.0
2018-07-09 12:50:00,68.07,68.08,68.03,68.04,5614.0,61.8391,61.8482,61.8028,61.8119,5614.0
2018-07-09 13:00:00,68.06,68.06,68.02,68.02,6014.0,61.8301,61.8301,61.7937,61.7937,6014.0
2018-07-09 13:10:00,68.01,68.02,68.0,68.01,2100.0,61.7846,61.7937,61.7756,61.7846,2100.0
2018-07-09 13:20:00,68.02,68.04,68.0,68.01,8657.0,61.7937,61.8119,61.7756,61.7846,8657.0
2018-07-09 13:30:00,68.0,68.06,68.0,68.04,7919.0,61.7756,61.8301,61.7756,61.8119,7919.0
2018-07-09 13:40:00,68.04,68.05,68.0,68.02,5471.0,61.8119,61.821,61.7756,61.7937,5471.0
2018-07-09 13:50:00,68.01,68.04,67.99,68.02,5692.0,61.7846,61.8119,61.7665,61.7937,5692.0
2018-07-09 14:00:00,68.02,68.06,68.02,68.02,5410.0,61.7937,61.8301,61.7937,61.7937,5410.0
2018-07-09 14:10:00,68.02,68.03,67.97,68.02,6254.0,61.7937,61.8028,61.7483,61.7937,6254.0
2018-07-09 14:20:00,68.03,68.07,68.02,68.07,6017.0,61.8028,61.8391,61.7937,61.8391,6017.0
2018-07-09 14:30:00,68.06,68.16,68.05,68.13,7123.0,61.8301,61.9209,61.821,61.8937,7123.0
2018-07-09 14:40:00,68.13,68.17,68.13,68.17,3483.0,61.8937,61.93,61.8937,61.93,3483.0
2018-07-09 14:50:00,68.18,68.21,68.13,68.13,10240.0,61.9391,61.9663,61.8937,61.8937,10240.0
2018-07-09 15:00:00,68.12,68.2,68.12,68.19,11695.0,61.8846,61.9572,61.8846,61.9482,11695.0
2018-07-09 15:10:00,68.19,68.19,68.05,68.08,10482.0,61.9482,61.9482,61.821,61.8482,10482.0
2018-07-09 15:20:00,68.09,68.11,68.06,68.11,19611.0,61.8573,61.8755,61.8301,61.8755,19611.0
2018-07-09 15:30:00,68.1,68.19,68.09,68.19,15615.0,61.8664,61.9482,61.8573,61.9482,15615.0
2018-07-09 15:40:00,68.21,68.23,68.16,68.16,22385.0,61.9663,61.9845,61.9209,61.9209,22385.0
2018-07-09 15:50:00,68.16,68.2,68.12,68.18,64627.0,61.9209,61.9572,61.8846,61.9391,64627.0
2018-07-10 09:30:00,67.95,68.1,67.81,68.08,23251.0,61.7301,61.8664,61.6029,61.8482,23251.0
2018-07-10 09:40:00,68.08,68.11,67.93,67.94,8145.0,61.8482,61.8755,61.712,61.721,8145.0
2018-07-10 09:50:00,67.94,68.08,67.91,68.04,5306.0,61.721,61.8482,61.6938,61.8119,5306.0
2018-07-10 10:00:00,68.05,68.06,67.74,67.74,11056.0,61.821,61.8301,61.5394,61.5394,11056.0
2018-07-10 10:10:00,67.77,67.84,67.71,67.76,12495.0,61.5666,61.6302,61.5121,61.5575,12495.0
2018-07-10 10:20:00,67.77,67.91,67.75,67.86,10301.0,61.5666,61.6938,61.5484,61.6484,10301.0
2018-07-10 10:30:00,67.85,67.91,67.77,67.84,28889.0,61.6393,61.6938,61.5666,61.6302,28889.0
2018-07-10 10:40:00,67.84,67.86,67.76,67.78,14741.0,61.6302,61.6484,61.5575,61.5757,14741.0
2018-07-10 10:50:00,67.79,67.93,67.79,67.88,15240.0,61.5848,61.712,61.5848,61.6665,15240.0
2018-07-10 11:00:00,67.91,68.02,67.89,68.02,5871.0,61.6938,61.7937,61.6756,61.7937,5871.0
2018-07-10 11:10:00,68.0,68.01,67.93,67.96,6088.0,61.7756,61.7846,61.712,61.7392,6088.0
2018-07-10 11:20:00,67.96,67.99,67.87,67.9,7969.0,61.7392,61.7665,61.6575,61.6847,7969.0
2018-07-10 11:30:00,67.89,67.9,67.8,67.83,8481.0,61.6756,61.6847,61.5939,61.6211,8481.0
2018-07-10 11:40:00,67.82,67.88,67.81,67.88,5651.0,61.612,61.6665,61.6029,61.6665,5651.0
2018-07-10 11:50:00,67.88,67.9,67.83,67.9,4617.0,61.6665,61.6847,61.6211,61.6847,4617.0
2018-07-10 12:00:00,67.91,67.91,67.85,67.86,5102.0,61.6938,61.6938,61.6393,61.6484,5102.0
2018-07-10 12:10:00,67.86,67.93,67.86,67.92,5875.0,61.6484,61.712,61.6484,61.7029,5875.0
2018-07-10 12:20:00,67.92,67.98,67.89,67.96,6083.0,61.7029,61.7574,61.6756,61.7392,6083.0
2018-07-10 12:30:00,67.96,67.98,67.91,67.91,6104.0,61.7392,61.7574,61.6938,61.6938,6104.0
2018-07-10 12:40:00,67.9,67.91,67.79,67.79,2607.0,61.6847,61.6938,61.5848,61.5848,2607.0
2018-07-10 12:50:00,67.78,67.81,67.78,67.8,5268.0,61.5757,61.6029,61.5757,61.5939,5268.0
2018-07-10 13:00:00,67.79,67.82,67.78,67.81,6215.0,61.5848,61.612,61.5757,61.6029,6215.0
2018-07-10 13:10:00,67.8,67.89,67.78,67.81,8845.0,61.5939,61.6756,61.5757,61.6029,8845.0
2018-07-10 13:20:00,67.8,67.81,67.77,67.79,2803.0,61.5939,61.6029,61.5666,61.5848,2803.0
2018-07-10 13:30:00,67.79,67.79,67.75,67.77,7099.0,61.5848,61.5848,61.5484,61.5666,7099.0
2018-07-10 13:40:00,67.78,67.79,67.75,67.79,5723.0,61.5757,61.5848,61.5484,61.5848,5723.0
2018-07-10 13:50:00,67.78,67.88,67.78,67.84,7228.0,61.5757,61.6665,61.5757,61.6302,7228.0
2018-07-10 14:00:00,67.85,67.9,67.84,67.88,7885.0,61.6393,61.6847,61.6302,61.6665,7885.0
2018-07-10 14:10:00,67.89,67.91,67.88,67.9,3057.0,61.6756,61.6938,61.6665,61.6847,3057.0
2018-07-10 14:20:00,67.89,67.94,67.86,67.92,5684.0,61.6756,61.721,61.6484,61.7029,5684.0
2018-07-10 14:30:00,67.92,67.94,67.92,67.94,4275.0,61.7029,61.721,61.7029,61.721,4275.0
2018-07-10 14:40:00,67.93,67.98,67.92,67.98,5366.0,61.712,61.7574,61.7029,61.7574,5366.0
2018-07-10 14:50:00,67.98,68.03,67.97,68.03,8143.0,61.7574,61.8028,61.7483,61.8028,8143.0
2018-07-10 15:00:00,68.02,68.02,67.93,67.97,8410.0,61.7937,61.7937,61.712,61.7483,8410.0
2018-07-10 15:10:00,67.98,68.01,67.94,68.0,8396.0,61.7574,61.7846,61.721,61.7756,8396.0
2018-07-10 15:20:00,68.01,68.05,68.0,68.02,12463.0,61.7846,61.821,61.7756,61.7937,12463.0
2018-07-10 15:30:00,68.01,68.09,68.0,68.06,27295.0,61.7846,61.8573,61.7756,61.8301,27295.0
2018-07-10 15:40:00,68.06,68.07,67.95,67.97,42428.0,61.8301,61.8391,61.7301,61.7483,42428.0
2018-07-10 15:50:00,67.97,68.09,67.97,68.04,83401.0,61.7483,61.8573,61.7483,61.8119,83401.0
2018-07-11 09:30:00,67.9,68.2,67.87,68.17,15386.0,61.6847,61.9572,61.6575,61.93,15386.0
2018-07-11 09:40:00,68.18,68.33,68.12,68.14,10807.0,61.9391,62.0753,61.8846,61.9027,10807.0
2018-07-11 09:50:00,68.1,68.22,68.1,68.22,3800.0,61.8664,61.9754,61.8664,61.9754,3800.0
2018-07-11 10:00:00,68.17,68.21,68.12,68.18,4972.0,61.93,61.9663,61.8846,61.9391,4972.0
2018-07-11 10:10:00,68.15,68.17,68.11,68.15,1901.0,61.9118,61.93,61.8755,61.9118,1901.0
2018-07-11 10:20:00,68.15,68.21,68.12,68.15,7667.0,61.9118,61.9663,61.8846,61.9118,7667.0
2018-07-11 10:30:00,68.15,68.22,68.13,68.2,6158.0,61.9118,61.9754,61.8937,61.9572,6158.0
2018-07-11 10:40:00,68.2,68.2,68.15,68.15,3652.0,61.9572,61.9572,61.9118,61.9118,3652.0
2018-07-11 10:50:00,68.14,68.2,68.13,68.2,10923.0,61.9027,61.9572,61.8937,61.9572,10923.0
2018-07-11 11:00:00,68.2,68.29,68.19,68.19,15437.0,61.9572,62.039,61.9482,61.9482,15437.0
2018-07-11 11:10:00,68.17,68.17,68.06,68.08,7295.0,61.93,61.93,61.8301,61.8482,7295.0
2018-07-11 11:20:00,68.07,68.09,68.02,68.07,9794.0,61.8391,61.8573,61.7937,61.8391,9794.0
2018-07-11 11:30:00,68.08,68.14,68.03,68.12,28733.0,61.8482,61.9027,61.8028,61.8846,28733.0
2018-07-11 11:40:00,68.1,68.12,67.96,68.01,29861.0,61.8664,61.8846,61.7392,61.7846,29861.0
2018-07-11 11:50:00,68.0,68.09,67.95,67.98,25278.0,61.7756,61.8573,61.7301,61.7574,25278.0
2018-07-11 12:00:00,68.0,68.09,68.0,68.07,21802.0,61.7756,61.8573,61.7756,61.8391,21802.0
2018-07-11 12:10:00,68.07,68.13,68.06,68.1,6925.0,61.8391,61.8937,61.8301,61.8664,6925.0
2018-07-11 12:20:00,68.11,68.11,68.06,68.1,7082.0,61.8755,61.8755,61.8301,61.8664,7082.0
2018-07-11 12:30:00,68.09,68.16,68.09,68.15,2437.0,61.8573,61.9209,61.8573,61.9118,2437.0
2018-07-11 12:40:00,68.15,68.17,68.12,68.17,3846.0,61.9118,61.93,61.8846,61.93,3846.0
2018-07-11 12:50:00,68.19,68.2,68.08,68.08,3531.0,61.9482,61.9572,61.8482,61.8482,3531.0
2018-07-11 13:00:00,68.11,68.12,68.08,68.11,7598.0,61.8755,61.8846,61.8482,61.8755,7598.0
2018-07-11 13:10:00,68.1,68.16,68.08,68.16,7005.0,61.8664,61.9209,61.8482,61.9209,7005.0
2018-07-11 13:20:00,68.15,68.2,68.14,68.19,5166.0,61.9118,61.9572,61.9027,61.9482,5166.0
2018-07-11 13:30:00,68.18,68.23,68.14,68.14,4115.0,61.9391,61.9845,61.9027,61.9027,4115.0
2018-07-11 13:40:00,68.13,68.15,68.11,68.11,4824.0,61.8937,61.9118,61.8755,61.8755,4824.0
2018-07-11 13:50:00,68.1,68.1,68.04,68.07,15000.0,61.8664,61.8664,61.8119,61.8391,15000.0
2018-07-11 14:00:00,68.08,68.13,68.08,68.08,4321.0,61.8482,61.8937,61.8482,61.8482,4321.0
2018-07-11 14:10:00,68.07,68.16,68.04,68.14,19018.0,61.8391,61.9209,61.8119,61.9027,19018.0
2018-07-11 14:20:00,68.13,68.19,68.13,68.16,5875.0,61.8937,61.9482,61.8937,61.9209,5875.0
2018-07-11 14:30:00,68.16,68.22,68.16,68.2,5763.0,61.9209,61.9754,61.9209,61.9572,5763.0
2018-07-11 14:40:00,68.2,68.22,68.18,68.21,5061.0,61.9572,61.9754,61.9391,61.9663,5061.0
2018-07-11 14:50:00,68.22,68.23,68.2,68.21,4254.0,61.9754,61.9845,61.9572,61.9663,4254.0
2018-07-11 15:00:00,68.21,68.3,68.17,68.28,11793.0,61.9663,62.0481,61.93,62.0299,11793.0
2018-07-11 15:10:00,68.26,68.27,68.18,68.2,6135.0,62.0118,62.0208,61.9391,61.9572,6135.0
2018-07-11 15:20:00,68.2,68.21,68.16,68.18,13336.0,61.9572,61.9663,61.9209,61.9391,13336.0
2018-07-11 15:30:00,68.19,68.24,68.16,68.2,16989.0,61.9482,61.9936,61.9209,61.9572,16989.0
2018-07-11 15:40:00,68.2,68.24,68.2,68.2,25355.0,61.9572,61.9936,61.9572,61.9572,25355.0
2018-07-11 15:50:00,68.2,68.22,68.18,68.21,197142.0,61.9572,61.9754,61.9391,61.9663,197142.0
2018-07-12 09:30:00,68.5,68.54,68.16,68.16,23488.0,62.2298,62.2661,61.9209,61.9209,23488.0
2018-07-12 09:40:00,68.14,68.41,68.13,68.31,8915.0,61.9027,62.148,61.8937,62.0572,8915.0
2018-07-12 09:50:00,68.31,68.35,68.27,68.32,6400.0,62.0572,62.0935,62.0208,62.0663,6400.0
2018-07-12 10:00:00,68.35,68.57,68.35,68.47,12333.0,62.0935,62.2934,62.0935,62.2025,12333.0
2018-07-12 10:10:00,68.44,68.44,68.25,68.27,10029.0,62.1753,62.1753,62.0027,62.0208,10029.0
2018-07-12 10:20:00,68.28,68.49,68.27,68.45,10016.0,62.0299,62.2207,62.0208,62.1844,10016.0
2018-07-12 10:30:00,68.48,68.48,68.3,68.33,7513.0,62.2116,62.2116,62.0481,62.0753,7513.0
2018-07-12 10:40:00,68.37,68.38,68.16,68.18,7646.0,62.1117,62.1208,61.9209,61.9391,7646.0
2018-07-12 10:50:00,68.2,68.3,68.19,68.27,9687.0,61.9572,62.0481,61.9482,62.0208,9687.0
2018-07-12 11:00:00,68.28,68.29,68.2,68.23,6824.0,62.0299,62.039,61.9572,61.9845,6824.0
2018-07-12 11:10:00,68.22,68.22,68.16,68.19,13029.0,61.9754,61.9754,61.9209,61.9482,13029.0
2018-07-12 11:20:00,68.18,68.18,68.11,68.12,6390.0,61.9391,61.9391,61.8755,61.8846,6390.0
2018-07-12 11:30:00,68.13,68.19,68.1,68.17,11304.0,61.8937,61.9482,61.8664,61.93,11304.0
2018-07-12 11:40:00,68.19,68.27,68.18,68.26,6840.0,61.9482,62.0208,61.9391,62.0118,6840.0
2018-07-12 11:50:00,68.27,68.39,68.25,68.37,6108.0,62.0208,62.1299,62.0027,62.1117,6108.0
2018-07-12 12:00:00,68.37,68.38,68.33,68.34,8585.0,62.1117,62.1208,62.0753,62.0844,8585.0
2018-07-12 12:10:00,68.33,68.33,68.29,68.32,11260.0,62.0753,62.0753,62.039,62.0663,11260.0
2018-07-12 12:20:00,68.32,68.37,68.32,68.37,8055.0,62.0663,62.1117,62.0663,62.1117,8055.0
2018-07-12 12:30:00,68.38,68.42,68.38,68.4,7969.0,62.1208,62.1571,62.1208,62.1389,7969.0
2018-07-12 12:40:00,68.4,68.4,68.25,68.28,13938.0,62.1389,62.1389,62.0027,62.0299,13938.0
2018-07-12 12:50:00,68.28,68.37,68.26,68.35,7143.0,62.0299,62.1117,62.0118,62.0935,7143.0
2018-07-12 13:00:00,68.37,68.41,68.33,68.36,9275.0,62.1117,62.148,62.0753,62.1026,9275.0
2018-07-12 13:10:00,68.36,68.44,68.36,68.43,5903.0,62.1026,62.1753,62.1026,62.1662,5903.0
2018-07-12 13:20:00,68.44,68.53,68.39,68.53,7676.0,62.1753,62.257,62.1299,62.257,7676.0
2018-07-12 13:30:00,68.54,68.54,68.49,68.51,9834.0,62.2661,62.2661,62.2207,62.2389,9834.0
2018-07-12 13:40:00,68.51,68.53,68.47,68.49,14672.0,62.2389,62.257,62.2025,62.2207,14672.0
2018-07-12 13:50:00,68.5,68.51,68.45,68.48,15807.0,62.2298,62.2389,62.1844,62.2116,15807.0
2018-07-12 14:00:00,68.5,68.53,68.49,68.52,10958.0,62.2298,62.257,62.2207,62.248,10958.0
2018-07-12 14:10:00,68.51,68.52,68.44,68.5,17104.0,62.2389,62.248,62.1753,62.2298,17104.0
2018-07-12 14:20:00,68.5,68.56,68.5,68.55,6637.0,62.2298,62.2843,62.2298,62.2752,6637.0
2018-07-12 14:30:00,68.55,68.55,68.5,68.54,6630.0,62.2752,62.2752,62.2298,62.2661,6630.0
2018-07-12 14:40:00,68.54,68.56,68.52,68.53,5883.0,62.2661,62.2843,62.248,62.257,5883.0
2018-07-12 14:50:00,68.54,68.56,68.47,68.52,9661.0,62.2661,62.2843,62.2025,62.248,9661.0
2018-07-12 15:00:00,68.52,68.6,68.51,68.55,10698.0,62.248,62.3206,62.2389,62.2752,10698.0
2018-07-12 15:10:00,68.55,68.64,68.5,68.59,14136.0,62.2752,62.357,62.2298,62.3115,14136.0
2018-07-12 15:20:00,68.59,68.59,68.49,68.58,13313.0,62.3115,62.3115,62.2207,62.3025,13313.0
2018-07-12 15:30:00,68.6,68.61,68.57,68.58,21792.0,62.3206,62.3297,62.2934,62.3025,21792.0
2018-07-12 15:40:00,68.57,68.66,68.55,68.62,40544.0,62.2934,62.3751,62.2752,62.3388,40544.0
2018-07-12 15:50:00,68.62,68.71,68.6,68.67,100061.0,62.3388,62.4206,62.3206,62.3842,100061.0
2018-07-13 09:30:00,68.6,68.61,68.43,68.58,14671.0,62.3206,62.3297,62.1662,62.3025,14671.0
2018-07-13 09:40:00,68.51,68.66,68.51,68.62,8938.0,62.2389,62.3751,62.2389,62.3388,8938.0
2018-07-13 09:50:00,68.6,68.65,68.52,68.58,9100.0,62.3206,62.3661,62.248,62.3025,9100.0
2018-07-13 10:00:00,68.59,68.6,68.41,68.52,6900.0,62.3115,62.3206,62.148,62.248,6900.0
2018-07-13 10:10:00,68.49,68.6,68.49,68.59,7810.0,62.2207,62.3206,62.2207,62.3115,7810.0
2018-07-13 10:20:00,68.61,68.61,68.41,68.45,10569.0,62.3297,62.3297,62.148,62.1844,10569.0
2018-07-13 10:30:00,68.44,68.52,68.42,68.47,8076.0,62.1753,62.248,62.1571,62.2025,8076.0
2018-07-13 10:40:00,68.52,68.67,68.49,68.6,10718.0,62.248,62.3842,62.2207,62.3206,10718.0
2018-07-13 10:50:00,68.61,68.68,68.57,68.64,13026.0,62.3297,62.3933,62.2934,62.357,13026.0
2018-07-13 11:00:00,68.63,68.69,68.57,68.69,5802.0,62.3479,62.4024,62.2934,62.4024,5802.0
2018-07-13 11:10:00,68.67,68.69,68.61,68.61,2235.0,62.3842,62.4024,62.3297,62.3297,2235.0
2018-07-13 11:20:00,68.61,68.67,68.6,68.64,7323.0,62.3297,62.3842,62.3206,62.357,7323.0
2018-07-13 11:30:00,68.65,68.65,68.56,68.6,4429.0,62.3661,62.3661,62.2843,62.3206,4429.0
2018-07-13 11:40:00,68.59,68.63,68.51,68.59,6841.0,62.3115,62.3479,62.2389,62.3115,6841.0
2018-07-13 11:50:00,68.61,68.63,68.57,68.6,4713.0,62.3297,62.3479,62.2934,62.3206,4713.0
2018-07-13 12:00:00,68.6,68.65,68.55,68.62,10459.0,62.3206,62.3661,62.2752,62.3388,10459.0
2018-07-13 12:10:00,68.6,68.64,68.58,68.62,4410.0,62.3206,62.357,62.3025,62.3388,4410.0
2018-07-13 12:20:00,68.6,68.69,68.58,68.69,10081.0,62.3206,62.4024,62.3025,62.4024,10081.0
2018-07-13 12:30:00,68.68,68.68,68.62,68.67,7534.0,62.3933,62.3933,62.3388,62.3842,7534.0
2018-07-13 12:40:00,68.68,68.71,68.67,68.7,4651.0,62.3933,62.4206,62.3842,62.4115,4651.0
2018-07-13 12:50:00,68.7,68.77,68.68,68.77,7130.0,62.4115,62.4751,62.3933,62.4751,7130.0
2018-07-13 13:00:00,68.76,68.8,68.74,68.79,10360.0,62.466,62.5023,62.4478,62.4932,10360.0
2018-07-13 13:10:00,68.8,68.83,68.75,68.79,7832.0,62.5023,62.5296,62.4569,62.4932,7832.0
2018-07-13 13:20:00,68.8,68.84,68.75,68.83,6073.0,62.5023,62.5387,62.4569,62.5296,6073.0
2018-07-13 13:30:00,68.82,68.82,68.75,68.78,12237.0,62.5205,62.5205,62.4569,62.4842,12237.0
2018-07-13 13:40:00,68.77,68.89,68.77,68.88,10276.0,62.4751,62.5841,62.4751,62.575,10276.0
2018-07-13 13:50:00,68.86,68.88,68.85,68.86,4040.0,62.5568,62.575,62.5477,62.5568,4040.0
2018-07-13 14:00:00,68.85,68.86,68.79,68.82,11144.0,62.5477,62.5568,62.4932,62.5205,11144.0
2018-07-13 14:10:00,68.81,68.88,68.81,68.88,7885.0,62.5114,62.575,62.5114,62.575,7885.0
2018-07-13 14:20:00,68.88,68.92,68.88,68.9,11510.0,62.575,62.6113,62.575,62.5932,11510.0
2018-07-13 14:30:00,68.9,68.93,68.88,68.92,8481.0,62.5932,62.6204,62.575,62.6113,8481.0
2018-07-13 14:40:00,68.89,68.91,68.88,68.91,6522.0,62.5841,62.6023,62.575,62.6023,6522.0
2018-07-13 14:50:00,68.9,68.93,68.87,68.89,8850.0,62.5932,62.6204,62.5659,62.5841,8850.0
2018-07-13 15:00:00,68.88,68.92,68.88,68.92,7284.0,62.575,62.6113,62.575,62.6113,7284.0
2018-07-13 15:10:00,68.89,68.91,68.85,68.87,9294.0,62.5841,62.6023,62.5477,62.5659,9294.0
2018-07-13 15:20:00,68.86,68.88,68.84,68.87,9183.0,62.5568,62.575,62.5387,62.5659,9183.0
2018-07-13 15:30:00,68.87,68.9,68.84,68.87,22342.0,62.5659,62.5932,62.5387,62.5659,22342.0
2018-07-13 15:40:00,68.88,68.89,68.8,68.8,26637.0,62.575,62.5841,62.5023,62.5023,26637.0
2018-07-13 15:50:00,68.8,68.88,68.77,68.86,53456.0,62.5023,62.575,62.4751,62.5568,53456.0
2018-07-16 09:30:00,68.88,69.07,68.87,68.98,9835.0,62.575,62.7476,62.5659,62.6658,9835.0
2018-07-16 09:40:00,68.96,68.97,68.82,68.95,5660.0,62.6477,62.6568,62.5205,62.6386,5660.0
2018-07-16 09:50:00,68.94,68.98,68.88,68.96,8076.0,62.6295,62.6658,62.575,62.6477,8076.0
2018-07-16 10:00:00,68.95,69.02,68.85,69.02,10498.0,62.6386,62.7022,62.5477,62.7022,10498.0
2018-07-16 10:10:00,69.02,69.27,69.02,69.24,29904.0,62.7022,62.9293,62.7022,62.902,29904.0
2018-07-16 10:20:00,69.24,69.25,69.02,69.05,16984.0,62.902,62.9111,62.7022,62.7294,16984.0
2018-07-16 10:30:00,69.03,69.23,69.01,69.17,12649.0,62.7113,62.893,62.6931,62.8385,12649.0
2018-07-16 10:40:00,69.14,69.2,69.07,69.14,9766.0,62.8112,62.8657,62.7476,62.8112,9766.0
2018-07-16 10:50:00,69.14,69.26,69.13,69.17,8573.0,62.8112,62.9202,62.8021,62.8385,8573.0
2018-07-16 11:00:00,69.15,69.31,69.15,69.3,24741.0,62.8203,62.9656,62.8203,62.9566,24741.0
2018-07-16 11:10:00,69.3,69.3,69.22,69.27,46912.0,62.9566,62.9566,62.8839,62.9293,46912.0
2018-07-16 11:20:00,69.29,69.33,69.26,69.31,8619.0,62.9475,62.9838,62.9202,62.9656,8619.0
2018-07-16 11:30:00,69.29,69.41,69.28,69.35,8550.0,62.9475,63.0565,62.9384,63.002,8550.0
2018-07-16 11:40:00,69.34,69.34,69.28,69.31,5720.0,62.9929,62.9929,62.9384,62.9656,5720.0
2018-07-16 11:50:00,69.32,69.32,69.27,69.32,5038.0,62.9747,62.9747,62.9293,62.9747,5038.0
2018-07-16 12:00:00,69.32,69.33,69.29,69.31,12376.0,62.9747,62.9838,62.9475,62.9656,12376.0
2018-07-16 12:10:00,69.3,69.4,69.3,69.38,8324.0,62.9566,63.0474,62.9566,63.0292,8324.0
2018-07-16 12:20:00,69.38,69.51,69.37,69.43,10384.0,63.0292,63.1473,63.0201,63.0747,10384.0
2018-07-16 12:30:00,69.43,69.43,69.33,69.38,34149.0,63.0747,63.0747,62.9838,63.0292,34149.0
2018-07-16 12:40:00,69.38,69.55,69.38,69.53,10809.0,63.0292,63.1837,63.0292,63.1655,10809.0
2018-07-16 12:50:00,69.52,69.57,69.5,69.53,10380.0,63.1564,63.2018,63.1382,63.1655,10380.0
2018-07-16 13:00:00,69.5,69.51,69.43,69.49,6917.0,63.1382,63.1473,63.0747,63.1292,6917.0
2018-07-16 13:10:00,69.49,69.52,69.46,69.52,4645.0,63.1292,63.1564,63.1019,63.1564,4645.0
2018-07-16 13:20:00,69.53,69.53,69.46,69.49,5388.0,63.1655,63.1655,63.1019,63.1292,5388.0
2018-07-16 13:30:00,69.48,69.5,69.47,69.47,20439.0,63.1201,63.1382,63.111,63.111,20439.0
2018-07-16 13:40:00,69.47,69.5,69.4,69.41,13278.0,63.111,63.1382,63.0474,63.0565,13278.0
2018-07-16 13:50:00,69.41,69.43,69.36,69.37,5772.0,63.0565,63.0747,63.0111,63.0201,5772.0
2018-07-16 14:00:00,69.38,69.4,69.33,69.4,8631.0,63.0292,63.0474,62.9838,63.0474,8631.0
2018-07-16 14:10:00,69.39,69.4,69.36,69.38,12063.0,63.0383,63.0474,63.0111,63.0292,12063.0
2018-07-16 14:20:00,69.38,69.4,69.35,69.38,12859.0,63.0292,63.0474,63.002,63.0292,12859.0
2018-07-16 14:30:00,69.38,69.41,69.37,69.41,18140.0,63.0292,63.0565,63.0201,63.0565,18140.0
2018-07-16 14:40:00,69.4,69.4,69.32,69.35,15393.0,63.0474,63.0474,62.9747,63.002,15393.0
2018-07-16 14:50:00,69.35,69.38,69.34,69.38,13559.0,63.002,63.0292,62.9929,63.0292,13559.0
2018-07-16 15:00:00,69.37,69.45,69.37,69.39,16397.0,63.0201,63.0928,63.0201,63.0383,16397.0
2018-07-16 15:10:00,69.39,69.42,69.35,69.37,16994.0,63.0383,63.0656,63.002,63.0201,16994.0
2018-07-16 15:20:00,69.37,69.38,69.34,69.34,14270.0,63.0201,63.0292,62.9929,62.9929,14270.0
2018-07-16 15:30:00,69.35,69.44,69.35,69.43,33488.0,63.002,63.0837,63.002,63.0747,33488.0
2018-07-16 15:40:00,69.43,69.46,69.37,69.45,45302.0,63.0747,63.1019,63.0201,63.0928,45302.0
2018-07-16 15:50:00,69.45,69.46,69.4,69.46,68512.0,63.0928,63.1019,63.0474,63.1019,68512.0
2018-07-17 09:30:00,69.76,69.76,69.43,69.45,13032.0,63.3744,63.3744,63.0747,63.0928,13032.0
2018-07-17 09:40:00,69.46,69.46,69.31,69.33,9296.0,63.1019,63.1019,62.9656,62.9838,9296.0
2018-07-17 09:50:00,69.33,69.47,69.33,69.43,6500.0,62.9838,63.111,62.9838,63.0747,6500.0
2018-07-17 10:00:00,69.45,69.46,69.37,69.42,12940.0,63.0928,63.1019,63.0201,63.0656,12940.0
2018-07-17 10:10:00,69.43,69.47,69.4,69.47,8288.0,63.0747,63.111,63.0474,63.111,8288.0
2018-07-17 10:20:00,69.47,69.48,69.4,69.48,5210.0,63.111,63.1201,63.0474,63.1201,5210.0
2018-07-17 10:30:00,69.48,69.62,69.45,69.59,8705.0,63.1201,63.2473,63.0928,63.22,8705.0
2018-07-17 10:40:00,69.57,69.59,69.55,69.57,2915.0,63.2018,63.22,63.1837,63.2018,2915.0
2018-07-17 10:50:00,69.58,69.64,69.57,69.63,6198.0,63.2109,63.2654,63.2018,63.2563,6198.0
2018-07-17 11:00:00,69.64,69.71,69.64,69.67,8906.0,63.2654,63.329,63.2654,63.2927,8906.0
2018-07-17 11:10:00,69.68,69.8,69.68,69.8,6174.0,63.3018,63.4108,63.3018,63.4108,6174.0
2018-07-17 11:20:00,69.8,69.81,69.76,69.81,6815.0,63.4108,63.4199,63.3744,63.4199,6815.0
2018-07-17 11:30:00,69.79,69.79,69.7,69.71,5611.0,63.4017,63.4017,63.3199,63.329,5611.0
2018-07-17 11:40:00,69.7,69.74,69.67,69.69,7703.0,63.3199,63.3563,63.2927,63.3109,7703.0
2018-07-17 11:50:00,69.7,69.74,69.7,69.74,4550.0,63.3199,63.3563,63.3199,63.3563,4550.0
2018-07-17 12:00:00,69.74,69.8,69.74,69.78,4718.0,63.3563,63.4108,63.3563,63.3926,4718.0
2018-07-17 12:10:00,69.78,69.82,69.76,69.79,6384.0,63.3926,63.429,63.3744,63.4017,6384.0
2018-07-17 12:20:00,69.79,69.83,69.77,69.77,3925.0,63.4017,63.438,63.3835,63.3835,3925.0
2018-07-17 12:30:00,69.76,69.78,69.73,69.75,10258.0,63.3744,63.3926,63.3472,63.3654,10258.0
2018-07-17 12:40:00,69.75,69.82,69.75,69.78,8911.0,63.3654,63.429,63.3654,63.3926,8911.0
2018-07-17 12:50:00,69.8,69.82,69.78,69.82,5300.0,63.4108,63.429,63.3926,63.429,5300.0
2018-07-17 13:00:00,69.83,69.87,69.82,69.83,5726.0,63.438,63.4744,63.429,63.438,5726.0
2018-07-17 13:10:00,69.84,69.85,69.75,69.75,8069.0,63.4471,63.4562,63.3654,63.3654,8069.0
2018-07-17 13:20:00,69.76,69.76,69.61,69.62,13329.0,63.3744,63.3744,63.2382,63.2473,13329.0
2018-07-17 13:30:00,69.62,69.67,69.59,69.61,14459.0,63.2473,63.2927,63.22,63.2382,14459.0
2018-07-17 13:40:00,69.62,69.69,69.61,69.66,12066.0,63.2473,63.3109,63.2382,63.2836,12066.0
2018-07-17 13:50:00,69.67,69.69,69.61,69.61,7348.0,63.2927,63.3109,63.2382,63.2382,7348.0
2018-07-17 14:00:00,69.61,69.63,69.58,69.62,5718.0,63.2382,63.2563,63.2109,63.2473,5718.0
2018-07-17 14:10:00,69.62,69.68,69.61,69.68,6797.0,63.2473,63.3018,63.2382,63.3018,6797.0
2018-07-17 14:20:00,69.69,69.73,69.68,69.73,3698.0,63.3109,63.3472,63.3018,63.3472,3698.0
2018-07-17 14:30:00,69.73,69.73,69.69,69.69,8212.0,63.3472,63.3472,63.3109,63.3109,8212.0
2018-07-17 14:40:00,69.7,69.72,69.65,69.71,7505.0,63.3199,63.3381,63.2745,63.329,7505.0
2018-07-17 14:50:00,69.71,69.73,69.66,69.73,6455.0,63.329,63.3472,63.2836,63.3472,6455.0
2018-07-17 15:00:00,69.72,69.77,69.69,69.77,10279.0,63.3381,63.3835,63.3109,63.3835,10279.0
2018-07-17 15:10:00,69.78,69.84,69.78,69.83,7488.0,63.3926,63.4471,63.3926,63.438,7488.0
2018-07-17 15:20:00,69.82,69.84,69.76,69.76,8739.0,63.429,63.4471,63.3744,63.3744,8739.0
2018-07-17 15:30:00,69.77,69.83,69.75,69.77,14491.0,63.3835,63.438,63.3654,63.3835,14491.0
2018-07-17 15:40:00,69.77,69.84,69.75,69.76,22698.0,63.3835,63.4471,63.3654,63.3744,22698.0
2018-07-17 15:50:00,69.76,69.76,69.67,69.7,71667.0,63.3744,63.3744,63.2927,63.3199,71667.0
2018-07-18 09:30:00,69.7,69.73,69.55,69.62,15863.0,63.3199,63.3472,63.1837,63.2473,15863.0
2018-07-18 09:40:00,69.64,69.71,69.58,69.66,3163.0,63.2654,63.329,63.2109,63.2836,3163.0
2018-07-18 09:50:00,69.65,69.91,69.63,69.89,6624.0,63.2745,63.5107,63.2563,63.4925,6624.0
2018-07-18 10:00:00,69.88,70.16,69.87,70.01,21664.0,63.4835,63.7378,63.4744,63.6016,21664.0
2018-07-18 10:10:00,70.03,70.08,69.95,69.95,10337.0,63.6197,63.6652,63.5471,63.5471,10337.0
2018-07-18 10:20:00,69.95,70.02,69.95,70.01,10160.0,63.5471,63.6106,63.5471,63.6016,10160.0
2018-07-18 10:30:00,70.01,70.03,69.86,69.9,17643.0,63.6016,63.6197,63.4653,63.5016,17643.0
2018-07-18 10:40:00,69.92,70.04,69.9,69.99,7848.0,63.5198,63.6288,63.5016,63.5834,7848.0
2018-07-18 10:50:00,69.98,70.05,69.96,70.0,7579.0,63.5743,63.6379,63.5561,63.5925,7579.0
2018-07-18 11:00:00,70.02,70.03,69.99,70.01,5334.0,63.6106,63.6197,63.5834,63.6016,5334.0
2018-07-18 11:10:00,70.02,70.04,69.98,70.03,4551.0,63.6106,63.6288,63.5743,63.6197,4551.0
2018-07-18 11:20:00,70.02,70.12,69.99,70.12,11428.0,63.6106,63.7015,63.5834,63.7015,11428.0
2018-07-18 11:30:00,70.1,70.17,70.06,70.16,6320.0,63.6833,63.7469,63.647,63.7378,6320.0
2018-07-18 11:40:00,70.18,70.22,70.08,70.09,7025.0,63.756,63.7923,63.6652,63.6742,7025.0
2018-07-18 11:50:00,70.08,70.12,70.06,70.11,8540.0,63.6652,63.7015,63.647,63.6924,8540.0
2018-07-18 12:00:00,70.12,70.24,70.11,70.21,4817.0,63.7015,63.8105,63.6924,63.7833,4817.0
2018-07-18 12:10:00,70.23,70.29,70.2,70.28,11801.0,63.8014,63.8559,63.7742,63.8468,11801.0
2018-07-18 12:20:00,70.33,70.46,70.33,70.43,14237.0,63.8923,64.0104,63.8923,63.9831,14237.0
2018-07-18 12:30:00,70.42,70.42,70.32,70.32,5876.0,63.974,63.974,63.8832,63.8832,5876.0
2018-07-18 12:40:00,70.33,70.34,70.29,70.29,6020.0,63.8923,63.9014,63.8559,63.8559,6020.0
2018-07-18 12:50:00,70.29,70.31,70.29,70.31,3000.0,63.8559,63.8741,63.8559,63.8741,3000.0
2018-07-18 13:00:00,70.32,70.32,70.24,70.25,8938.0,63.8832,63.8832,63.8105,63.8196,8938.0
2018-07-18 13:10:00,70.25,70.39,70.25,70.36,8720.0,63.8196,63.9468,63.8196,63.9195,8720.0
2018-07-18 13:20:00,70.37,70.42,70.36,70.4,10071.0,63.9286,63.974,63.9195,63.9559,10071.0
2018-07-18 13:30:00,70.41,70.41,70.33,70.35,8705.0,63.965,63.965,63.8923,63.9104,8705.0
2018-07-18 13:40:00,70.35,70.39,70.35,70.39,4400.0,63.9104,63.9468,63.9104,63.9468,4400.0
2018-07-18 13:50:00,70.38,70.41,70.34,70.41,9283.0,63.9377,63.965,63.9014,63.965,9283.0
2018-07-18 14:00:00,70.39,70.41,70.37,70.4,10587.0,63.9468,63.965,63.9286,63.9559,10587.0
2018-07-18 14:10:00,70.41,70.45,70.39,70.44,101028.0,63.965,64.0013,63.9468,63.9922,101028.0
2018-07-18 14:20:00,70.45,70.47,70.39,70.46,14549.0,64.0013,64.0195,63.9468,64.0104,14549.0
2018-07-18 14:30:00,70.46,70.46,70.36,70.39,13424.0,64.0104,64.0104,63.9195,63.9468,13424.0
2018-07-18 14:40:00,70.39,70.43,70.36,70.42,11563.0,63.9468,63.9831,63.9195,63.974,11563.0
2018-07-18 14:50:00,70.42,70.5,70.39,70.47,18893.0,63.974,64.0467,63.9468,64.0195,18893.0
2018-07-18 15:00:00,70.47,70.53,70.44,70.45,20613.0,64.0195,64.074,63.9922,64.0013,20613.0
2018-07-18 15:10:00,70.45,70.48,70.39,70.42,14654.0,64.0013,64.0285,63.9468,63.974,14654.0
2018-07-18 15:20:00,70.42,70.43,70.39,70.39,12993.0,63.974,63.9831,63.9468,63.9468,12993.0
2018-07-18 15:30:00,70.4,70.4,70.3,70.34,50727.0,63.9559,63.9559,63.865,63.9014,50727.0
2018-07-18 15:40:00,70.34,70.49,70.34,70.45,52161.0,63.9014,64.0376,63.9014,64.0013,52161.0
2018-07-18 15:50:00,70.45,70.54,70.45,70.5,94970.0,64.0013,64.0831,64.0013,64.0467,94970.0
2018-07-19 09:30:00,70.14,70.45,70.14,70.39,6929.0,63.7197,64.0013,63.7197,63.9468,6929.0
2018-07-19 09:40:00,70.4,70.51,70.29,70.32,5000.0,63.9559,64.0558,63.8559,63.8832,5000.0
2018-07-19 09:50:00,70.36,70.45,70.23,70.39,10589.0,63.9195,64.0013,63.8014,63.9468,10589.0
2018-07-19 10:00:00,70.39,70.5,70.35,70.5,9113.0,63.9468,64.0467,63.9104,64.0467,9113.0
2018-07-19 10:10:00,70.51,70.52,70.26,70.26,8766.0,64.0558,64.0649,63.8287,63.8287,8766.0
2018-07-19 10:20:00,70.2,70.31,70.16,70.21,10717.0,63.7742,63.8741,63.7378,63.7833,10717.0
2018-07-19 10:30:00,70.22,70.32,70.18,70.31,13442.0,63.7923,63.8832,63.756,63.8741,13442.0
2018-07-19 10:40:00,70.32,70.45,70.3,70.42,18338.0,63.8832,64.0013,63.865,63.974,18338.0
2018-07-19 10:50:00,70.43,70.5,70.23,70.23,16905.0,63.9831,64.0467,63.8014,63.8014,16905.0
2018-07-19 11:00:00,70.23,70.46,70.22,70.46,21153.0,63.8014,64.0104,63.7923,64.0104,21153.0
2018-07-19 11:10:00,70.45,70.64,70.42,70.61,22353.0,64.0013,64.1739,63.974,64.1466,22353.0
2018-07-19 11:20:00,70.61,70.62,70.41,70.42,10557.0,64.1466,64.1557,63.965,63.974,10557.0
2018-07-19 11:30:00,70.44,70.48,70.43,70.46,9925.0,63.9922,64.0285,63.9831,64.0104,9925.0
2018-07-19 11:40:00,70.46,70.5,70.44,70.47,10535.0,64.0104,64.0467,63.9922,64.0195,10535.0
2018-07-19 11:50:00,70.47,70.52,70.45,70.51,12178.0,64.0195,64.0649,64.0013,64.0558,12178.0
2018-07-19 12:00:00,70.51,70.6,70.48,70.49,16239.0,64.0558,64.1376,64.0285,64.0376,16239.0
2018-07-19 12:10:00,70.48,70.5,70.38,70.38,15451.0,64.0285,64.0467,63.9377,63.9377,15451.0
2018-07-19 12:20:00,70.35,70.41,70.33,70.34,11478.0,63.9104,63.965,63.8923,63.9014,11478.0
2018-07-19 12:30:00,70.35,70.41,70.35,70.41,12920.0,63.9104,63.965,63.9104,63.965,12920.0
2018-07-19 12:40:00,70.39,70.41,70.29,70.33,54019.0,63.9468,63.965,63.8559,63.8923,54019.0
2018-07-19 12:50:00,70.31,70.31,70.23,70.23,8872.0,63.8741,63.8741,63.8014,63.8014,8872.0
2018-07-19 13:00:00,70.24,70.38,70.23,70.28,30830.0,63.8105,63.9377,63.8014,63.8468,30830.0
2018-07-19 13:10:00,70.29,70.3,70.19,70.24,21238.0,63.8559,63.865,63.7651,63.8105,21238.0
2018-07-19 13:20:00,70.24,70.3,70.23,70.26,13497.0,63.8105,63.865,63.8014,63.8287,13497.0
2018-07-19 13:30:00,70.24,70.28,70.21,70.26,6500.0,63.8105,63.8468,63.7833,63.8287,6500.0
2018-07-19 13:40:00,70.27,70.28,70.24,70.24,9742.0,63.8378,63.8468,63.8105,63.8105,9742.0
2018-07-19 13:50:00,70.26,70.3,70.22,70.3,8542.0,63.8287,63.865,63.7923,63.865,8542.0
2018-07-19 14:00:00,70.32,70.33,70.27,70.31,26105.0,63.8832,63.8923,63.8378,63.8741,26105.0
2018-07-19 14:10:00,70.32,70.36,70.3,70.31,5826.0,63.8832,63.9195,63.865,63.8741,5826.0
2018-07-19 14:20:00,70.32,70.32,70.3,70.32,8207.0,63.8832,63.8832,63.865,63.8832,8207.0
2018-07-19 14:30:00,70.33,70.33,70.28,70.3,11155.0,63.8923,63.8923,63.8468,63.865,11155.0
2018-07-19 14:40:00,70.3,70.33,70.26,70.27,7029.0,63.865,63.8923,63.8287,63.8378,7029.0
2018-07-19 14:50:00,70.27,70.27,70.21,70.23,10354.0,63.8378,63.8378,63.7833,63.8014,10354.0
2018-07-19 15:00:00,70.24,70.34,70.24,70.33,8545.0,63.8105,63.9014,63.8105,63.8923,8545.0
2018-07-19 15:10:00,70.33,70.33,70.24,70.32,11299.0,63.8923,63.8923,63.8105,63.8832,11299.0
2018-07-19 15:20:00,70.31,70.36,70.29,70.35,12118.0,63.8741,63.9195,63.8559,63.9104,12118.0
2018-07-19 15:30:00,70.34,70.38,70.3,70.36,19198.0,63.9014,63.9377,63.865,63.9195,19198.0
2018-07-19 15:40:00,70.35,70.36,70.27,70.28,43424.0,63.9104,63.9195,63.8378,63.8468,43424.0
2018-07-19 15:50:00,70.29,70.31,70.23,70.28,82943.0,63.8559,63.8741,63.8014,63.8468,82943.0
2018-07-20 09:30:00,70.06,70.57,69.88,70.18,50432.0,63.647,64.1103,63.4835,63.756,50432.0
2018-07-20 09:40:00,70.22,70.32,70.14,70.26,5515.0,63.7923,63.8832,63.7197,63.8287,5515.0
2018-07-20 09:50:00,70.25,70.25,70.07,70.19,4550.0,63.8196,63.8196,63.6561,63.7651,4550.0
2018-07-20 10:00:00,70.19,70.34,70.15,70.32,8222.0,63.7651,63.9014,63.7287,63.8832,8222.0
2018-07-20 10:10:00,70.33,70.36,70.2,70.28,11400.0,63.8923,63.9195,63.7742,63.8468,11400.0
2018-07-20 10:20:00,70.29,70.33,70.22,70.3,3220.0,63.8559,63.8923,63.7923,63.865,3220.0
2018-07-20 10:30:00,70.32,70.38,70.31,70.37,5380.0,63.8832,63.9377,63.8741,63.9286,5380.0
2018-07-20 10:40:00,70.31,70.31,70.2,70.2,3770.0,63.8741,63.8741,63.7742,63.7742,3770.0
2018-07-20 10:50:00,70.18,70.18,70.12,70.12,5489.0,63.756,63.756,63.7015,63.7015,5489.0
2018-07-20 11:00:00,70.12,70.24,70.12,70.17,6665.0,63.7015,63.8105,63.7015,63.7469,6665.0
2018-07-20 11:10:00,70.18,70.27,70.17,70.21,7564.0,63.756,63.8378,63.7469,63.7833,7564.0
2018-07-20 11:20:00,70.21,70.27,70.16,70.19,7237.0,63.7833,63.8378,63.7378,63.7651,7237.0
2018-07-20 11:30:00,70.2,70.24,70.18,70.21,20563.0,63.7742,63.8105,63.756,63.7833,20563.0
2018-07-20 11:40:00,70.22,70.3,70.2,70.29,8671.0,63.7923,63.865,63.7742,63.8559,8671.0
2018-07-20 11:50:00,70.28,70.32,70.27,70.27,5090.0,63.8468,63.8832,63.8378,63.8378,5090.0
2018-07-20 12:00:00,70.27,70.32,70.27,70.31,7772.0,63.8378,63.8832,63.8378,63.8741,7772.0
2018-07-20 12:10:00,70.3,70.39,70.3,70.34,10344.0,63.865,63.9468,63.865,63.9014,10344.0
2018-07-20 12:20:00,70.35,70.4,70.35,70.4,11902.0,63.9104,63.9559,63.9104,63.9559,11902.0
2018-07-20 12:30:00,70.4,70.4,70.36,70.38,7331.0,63.9559,63.9559,63.9195,63.9377,7331.0
2018-07-20 12:40:00,70.39,70.4,70.34,70.34,11795.0,63.9468,63.9559,63.9014,63.9014,11795.0
2018-07-20 12:50:00,70.34,70.36,70.33,70.33,7458.0,63.9014,63.9195,63.8923,63.8923,7458.0
2018-07-20 13:00:00,70.33,70.36,70.32,70.34,6319.0,63.8923,63.9195,63.8832,63.9014,6319.0
2018-07-20 13:10:00,70.36,70.44,70.36,70.4,4539.0,63.9195,63.9922,63.9195,63.9559,4539.0
2018-07-20 13:20:00,70.41,70.42,70.39,70.4,4869.0,63.965,63.974,63.9468,63.9559,4869.0
2018-07-20 13:30:00,70.39,70.45,70.38,70.41,8444.0,63.9468,64.0013,63.9377,63.965,8444.0
2018-07-20 13:40:00,70.42,70.44,70.4,70.42,7460.0,63.974,63.9922,63.9559,63.974,7460.0
2018-07-20 13:50:00,70.42,70.48,70.42,70.47,5038.0,63.974,64.0285,63.974,64.0195,5038.0
2018-07-20 14:00:00,70.47,70.49,70.42,70.45,5273.0,64.0195,64.0376,63.974,64.0013,5273.0
2018-07-20 14:10:00,70.44,70.44,70.39,70.41,8141.0,63.9922,63.9922,63.9468,63.965,8141.0
2018-07-20 14:20:00,70.4,70.4,70.34,70.38,9782.0,63.9559,63.9559,63.9014,63.9377,9782.0
2018-07-20 14:30:00,70.38,70.39,70.32,70.34,8753.0,63.9377,63.9468,63.8832,63.9014,8753.0
2018-07-20 14:40:00,70.33,70.37,70.32,70.37,5620.0,63.8923,63.9286,63.8832,63.9286,5620.0
2018-07-20 14:50:00,70.38,70.42,70.38,70.41,5305.0,63.9377,63.974,63.9377,63.965,5305.0
2018-07-20 15:00:00,70.41,70.44,70.39,70.4,9983.0,63.965,63.9922,63.9468,63.9559,9983.0
2018-07-20 15:10:00,70.38,70.41,70.33,70.4,10172.0,63.9377,63.965,63.8923,63.9559,10172.0
2018-07-20 15:20:00,70.39,70.39,70.29,70.3,11131.0,63.9468,63.9468,63.8559,63.865,11131.0
2018-07-20 15:30:00,70.31,70.39,70.31,70.38,18143.0,63.8741,63.9468,63.8741,63.9377,18143.0
2018-07-20 15:40:00,70.38,70.42,70.36,70.38,21741.0,63.9377,63.974,63.9195,63.9377,21741.0
2018-07-20 15:50:00,70.38,70.41,70.34,70.39,59058.0,63.9377,63.965,63.9014,63.9468,59058.0
2018-07-23 09:30:00,70.39,70.39,70.13,70.3,10778.0,63.9468,63.9468,63.7106,63.865,10778.0
2018-07-23 09:40:00,70.26,70.5,70.23,70.45,12685.0,63.8287,64.0467,63.8014,64.0013,12685.0
2018-07-23 09:50:00,70.44,70.56,70.43,70.49,9028.0,63.9922,64.1012,63.9831,64.0376,9028.0
2018-07-23 10:00:00,70.46,70.58,70.46,70.53,12402.0,64.0104,64.1194,64.0104,64.074,12402.0
2018-07-23 10:10:00,70.54,70.65,70.45,70.64,18056.0,64.0831,64.183,64.0013,64.1739,18056.0
2018-07-23 10:20:00,70.61,70.64,70.59,70.61,20347.0,64.1466,64.1739,64.1285,64.1466,20347.0
2018-07-23 10:30:00,70.61,70.7,70.6,70.7,21837.0,64.1466,64.2284,64.1376,64.2284,21837.0
2018-07-23 10:40:00,70.7,70.77,70.68,70.74,15765.0,64.2284,64.292,64.2102,64.2647,15765.0
2018-07-23 10:50:00,70.76,70.76,70.61,70.73,52473.0,64.2829,64.2829,64.1466,64.2557,52473.0
2018-07-23 11:00:00,70.73,70.8,70.69,70.71,17766.0,64.2557,64.3193,64.2193,64.2375,17766.0
2018-07-23 11:10:00,70.71,70.92,70.71,70.85,16569.0,64.2375,64.4283,64.2375,64.3647,16569.0
2018-07-23 11:20:00,70.86,70.93,70.85,70.87,8546.0,64.3738,64.4374,64.3647,64.3828,8546.0
2018-07-23 11:30:00,70.87,70.87,70.84,70.84,12794.0,64.3828,64.3828,64.3556,64.3556,12794.0
2018-07-23 11:40:00,70.86,70.88,70.85,70.86,18058.0,64.3738,64.3919,64.3647,64.3738,18058.0
2018-07-23 11:50:00,70.86,70.91,70.85,70.89,15657.0,64.3738,64.4192,64.3647,64.401,15657.0
2018-07-23 12:00:00,70.86,70.88,70.85,70.86,12974.0,64.3738,64.3919,64.3647,64.3738,12974.0
2018-07-23 12:10:00,70.86,70.87,70.85,70.86,8110.0,64.3738,64.3828,64.3647,64.3738,8110.0
2018-07-23 12:20:00,70.87,70.94,70.87,70.89,8234.0,64.3828,64.4464,64.3828,64.401,8234.0
2018-07-23 12:30:00,70.9,70.94,70.88,70.94,5284.0,64.4101,64.4464,64.3919,64.4464,5284.0
2018-07-23 12:40:00,70.94,70.97,70.94,70.95,1924.0,64.4464,64.4737,64.4464,64.4555,1924.0
2018-07-23 12:50:00,70.95,70.98,70.93,70.97,5374.0,64.4555,64.4828,64.4374,64.4737,5374.0
2018-07-23 13:00:00,70.96,70.96,70.93,70.95,4977.0,64.4646,64.4646,64.4374,64.4555,4977.0
2018-07-23 13:10:00,70.95,71.0,70.93,70.99,18315.0,64.4555,64.5009,64.4374,64.4919,18315.0
2018-07-23 13:20:00,70.99,71.0,70.97,70.98,7061.0,64.4919,64.5009,64.4737,64.4828,7061.0
2018-07-23 13:30:00,70.97,70.98,70.94,70.96,4808.0,64.4737,64.4828,64.4464,64.4646,4808.0
2018-07-23 13:40:00,70.95,70.98,70.94,70.94,5449.0,64.4555,64.4828,64.4464,64.4464,5449.0
2018-07-23 13:50:00,70.95,71.0,70.95,71.0,11330.0,64.4555,64.5009,64.4555,64.5009,11330.0
2018-07-23 14:00:00,70.99,71.0,70.93,70.94,32551.0,64.4919,64.5009,64.4374,64.4464,32551.0
2018-07-23 14:10:00,70.94,70.96,70.91,70.91,46280.0,64.4464,64.4646,64.4192,64.4192,46280.0
2018-07-23 14:20:00,70.91,70.91,70.85,70.86,6893.0,64.4192,64.4192,64.3647,64.3738,6893.0
2018-07-23 14:30:00,70.85,70.85,70.79,70.82,9779.0,64.3647,64.3647,64.3102,64.3374,9779.0
2018-07-23 14:40:00,70.82,70.89,70.82,70.88,6855.0,64.3374,64.401,64.3374,64.3919,6855.0
2018-07-23 14:50:00,70.88,70.88,70.81,70.82,24432.0,64.3919,64.3919,64.3283,64.3374,24432.0
2018-07-23 15:00:00,70.83,70.83,70.8,70.81,10584.0,64.3465,64.3465,64.3193,64.3283,10584.0
2018-07-23 15:10:00,70.81,70.84,70.77,70.77,19721.0,64.3283,64.3556,64.292,64.292,19721.0
2018-07-23 15:20:00,70.77,70.78,70.73,70.75,11884.0,64.292,64.3011,64.2557,64.2738,11884.0
2018-07-23 15:30:00,70.74,70.75,70.72,70.72,13947.0,64.2647,64.2738,64.2466,64.2466,13947.0
2018-07-23 15:40:00,70.72,70.75,70.71,70.73,26479.0,64.2466,64.2738,64.2375,64.2557,26479.0
2018-07-23 15:50:00,70.73,70.79,70.7,70.78,80460.0,64.2557,64.3102,64.2284,64.3011,80460.0
2018-07-24 09:30:00,71.0,71.0,70.39,70.71,23114.0,64.5009,64.5009,63.9468,64.2375,23114.0
2018-07-24 09:40:00,70.75,70.98,70.75,70.87,1900.0,64.2738,64.4828,64.2738,64.3828,1900.0
2018-07-24 09:50:00,70.91,71.0,70.85,70.87,37930.0,64.4192,64.5009,64.3647,64.3828,37930.0
2018-07-24 10:00:00,70.84,70.92,70.82,70.87,13810.0,64.3556,64.4283,64.3374,64.3828,13810.0
2018-07-24 10:10:00,70.87,70.87,70.7,70.8,12171.0,64.3828,64.3828,64.2284,64.3193,12171.0
2018-07-24 10:20:00,70.82,70.84,70.7,70.8,17060.0,64.3374,64.3556,64.2284,64.3193,17060.0
2018-07-24 10:30:00,70.83,70.85,70.8,70.82,7333.0,64.3465,64.3647,64.3193,64.3374,7333.0
2018-07-24 10:40:00,70.84,70.87,70.82,70.86,11780.0,64.3556,64.3828,64.3374,64.3738,11780.0
2018-07-24 10:50:00,70.86,70.86,70.81,70.83,10750.0,64.3738,64.3738,64.3283,64.3465,10750.0
2018-07-24 11:00:00,70.83,70.86,70.53,70.65,36712.0,64.3465,64.3738,64.074,64.183,36712.0
2018-07-24 11:10:00,70.64,70.74,70.64,70.74,8443.0,64.1739,64.2647,64.1739,64.2647,8443.0
2018-07-24 11:20:00,70.75,70.78,70.7,70.77,5700.0,64.2738,64.3011,64.2284,64.292,5700.0
2018-07-24 11:30:00,70.77,70.8,70.73,70.8,8300.0,64.292,64.3193,64.2557,64.3193,8300.0
2018-07-24 11:40:00,70.8,70.82,70.74,70.81,9811.0,64.3193,64.3374,64.2647,64.3283,9811.0
2018-07-24 11:50:00,70.81,70.81,70.72,70.73,6047.0,64.3283,64.3283,64.2466,64.2557,6047.0
2018-07-24 12:00:00,70.73,70.76,70.68,70.71,17440.0,64.2557,64.2829,64.2102,64.2375,17440.0
2018-07-24 12:10:00,70.7,70.74,70.67,70.73,11873.0,64.2284,64.2647,64.2012,64.2557,11873.0
2018-07-24 12:20:00,70.75,70.76,70.72,70.73,7962.0,64.2738,64.2829,64.2466,64.2557,7962.0
2018-07-24 12:30:00,70.72,70.77,70.72,70.77,6204.0,64.2466,64.292,64.2466,64.292,6204.0
2018-07-24 12:40:00,70.78,70.86,70.78,70.83,19117.0,64.3011,64.3738,64.3011,64.3465,19117.0
2018-07-24 12:50:00,70.84,70.84,70.77,70.81,8808.0,64.3556,64.3556,64.292,64.3283,8808.0
2018-07-24 13:00:00,70.8,70.86,70.8,70.82,10342.0,64.3193,64.3738,64.3193,64.3374,10342.0
2018-07-24 13:10:00,70.81,70.86,70.73,70.76,18729.0,64.3283,64.3738,64.2557,64.2829,18729.0
2018-07-24 13:20:00,70.76,70.76,70.71,70.73,7410.0,64.2829,64.2829,64.2375,64.2557,7410.0
2018-07-24 13:30:00,70.75,70.77,70.57,70.58,8010.0,64.2738,64.292,64.1103,64.1194,8010.0
2018-07-24 13:40:00,70.58,70.63,70.57,70.63,5592.0,64.1194,64.1648,64.1103,64.1648,5592.0
2018-07-24 13:50:00,70.59,70.63,70.56,70.56,3183.0,64.1285,64.1648,64.1012,64.1012,3183.0
2018-07-24 14:00:00,70.52,70.54,70.43,70.45,6901.0,64.0649,64.0831,63.9831,64.0013,6901.0
2018-07-24 14:10:00,70.46,70.49,70.45,70.49,8152.0,64.0104,64.0376,64.0013,64.0376,8152.0
2018-07-24 14:20:00,70.5,70.5,70.43,70.44,7124.0,64.0467,64.0467,63.9831,63.9922,7124.0
2018-07-24 14:30:00,70.44,70.47,70.38,70.42,6300.0,63.9922,64.0195,63.9377,63.974,6300.0
2018-07-24 14:40:00,70.43,70.51,70.43,70.5,6591.0,63.9831,64.0558,63.9831,64.0467,6591.0
2018-07-24 14:50:00,70.49,70.52,70.46,70.52,8376.0,64.0376,64.0649,64.0104,64.0649,8376.0
2018-07-24 15:00:00,70.51,70.54,70.48,70.54,6769.0,64.0558,64.0831,64.0285,64.0831,6769.0
2018-07-24 15:10:00,70.54,70.54,70.47,70.49,17535.0,64.0831,64.0831,64.0195,64.0376,17535.0
2018-07-24 15:20:00,70.49,70.5,70.41,70.42,14262.0,64.0376,64.0467,63.965,63.974,14262.0
2018-07-24 15:30:00,70.43,70.48,70.39,70.45,31082.0,63.9831,64.0285,63.9468,64.0013,31082.0
2018-07-24 15:40:00,70.45,70.47,70.37,70.42,45858.0,64.0013,64.0195,63.9286,63.974,45858.0
2018-07-24 15:50:00,70.43,70.57,70.43,70.5,126010.0,63.9831,64.1103,63.9831,64.0467,126010.0
2018-07-25 09:30:00,70.38,70.46,70.37,70.41,7447.0,63.9377,64.0104,63.9286,63.965,7447.0
2018-07-25 09:40:00,70.44,70.67,70.44,70.66,4825.0,63.9922,64.2012,63.9922,64.1921,4825.0
2018-07-25 09:50:00,70.66,70.72,70.61,70.67,5300.0,64.1921,64.2466,64.1466,64.2012,5300.0
2018-07-25 10:00:00,70.65,70.81,70.65,70.76,4276.0,64.183,64.3283,64.183,64.2829,4276.0
2018-07-25 10:10:00,70.75,70.81,70.73,70.73,3700.0,64.2738,64.3283,64.2557,64.2557,3700.0
2018-07-25 10:20:00,70.72,70.72,70.6,70.63,7000.0,64.2466,64.2466,64.1376,64.1648,7000.0
2018-07-25 10:30:00,70.67,70.76,70.62,70.76,7690.0,64.2012,64.2829,64.1557,64.2829,7690.0
2018-07-25 10:40:00,70.77,70.77,70.65,70.71,9825.0,64.292,64.292,64.183,64.2375,9825.0
2018-07-25 10:50:00,70.72,70.73,70.65,70.68,21871.0,64.2466,64.2557,64.183,64.2102,21871.0
2018-07-25 11:00:00,70.71,70.72,70.48,70.53,24184.0,64.2375,64.2466,64.0285,64.074,24184.0
2018-07-25 11:10:00,70.52,70.55,70.5,70.55,9964.0,64.0649,64.0921,64.0467,64.0921,9964.0
2018-07-25 11:20:00,70.55,70.55,70.46,70.47,9475.0,64.0921,64.0921,64.0104,64.0195,9475.0
2018-07-25 11:30:00,70.48,70.56,70.48,70.5,12578.0,64.0285,64.1012,64.0285,64.0467,12578.0
2018-07-25 11:40:00,70.5,70.6,70.48,70.6,12390.0,64.0467,64.1376,64.0285,64.1376,12390.0
2018-07-25 11:50:00,70.61,70.74,70.61,70.74,9609.0,64.1466,64.2647,64.1466,64.2647,9609.0
2018-07-25 12:00:00,70.75,70.75,70.68,70.7,5518.0,64.2738,64.2738,64.2102,64.2284,5518.0
2018-07-25 12:10:00,70.7,70.76,70.7,70.74,7999.0,64.2284,64.2829,64.2284,64.2647,7999.0
2018-07-25 12:20:00,70.73,70.74,70.7,70.72,9455.0,64.2557,64.2647,64.2284,64.2466,9455.0
2018-07-25 12:30:00,70.72,70.72,70.63,70.63,5720.0,64.2466,64.2466,64.1648,64.1648,5720.0
2018-07-25 12:40:00,70.63,70.64,70.59,70.63,13049.0,64.1648,64.1739,64.1285,64.1648,13049.0
2018-07-25 12:50:00,70.65,70.74,70.61,70.69,13502.0,64.183,64.2647,64.1466,64.2193,13502.0
2018-07-25 13:00:00,70.69,70.69,70.56,70.56,5613.0,64.2193,64.2193,64.1012,64.1012,5613.0
2018-07-25 13:10:00,70.56,70.6,70.55,70.55,9828.0,64.1012,64.1376,64.0921,64.0921,9828.0
2018-07-25 13:20:00,70.54,70.55,70.49,70.49,8274.0,64.0831,64.0921,64.0376,64.0376,8274.0
2018-07-25 13:30:00,70.49,70.56,70.48,70.55,12827.0,64.0376,64.1012,64.0285,64.0921,12827.0
2018-07-25 13:40:00,70.56,70.6,70.52,70.58,22688.0,64.1012,64.1376,64.0649,64.1194,22688.0
2018-07-25 13:50:00,70.57,70.64,70.51,70.64,27519.0,64.1103,64.1739,64.0558,64.1739,27519.0
2018-07-25 14:00:00,70.64,70.7,70.61,70.7,11018.0,64.1739,64.2284,64.1466,64.2284,11018.0
2018-07-25 14:10:00,70.7,70.72,70.67,70.71,9700.0,64.2284,64.2466,64.2012,64.2375,9700.0
2018-07-25 14:20:00,70.71,70.74,70.7,70.72,8123.0,64.2375,64.2647,64.2284,64.2466,8123.0
2018-07-25 14:30:00,70.72,70.8,70.71,70.8,6934.0,64.2466,64.3193,64.2375,64.3193,6934.0
2018-07-25 14:40:00,70.79,70.79,70.67,70.76,10459.0,64.3102,64.3102,64.2012,64.2829,10459.0
2018-07-25 14:50:00,70.77,70.82,70.75,70.78,15187.0,64.292,64.3374,64.2738,64.3011,15187.0
2018-07-25 15:00:00,70.78,70.82,70.77,70.8,7399.0,64.3011,64.3374,64.292,64.3193,7399.0
2018-07-25 15:10:00,70.8,70.8,70.73,70.77,26929.0,64.3193,64.3193,64.2557,64.292,26929.0
2018-07-25 15:20:00,70.77,70.84,70.76,70.84,24571.0,64.292,64.3556,64.2829,64.3556,24571.0
2018-07-25 15:30:00,70.85,71.07,70.81,71.05,55783.0,64.3647,64.5645,64.3283,64.5464,55783.0
2018-07-25 15:40:00,71.06,71.19,70.96,71.16,69806.0,64.5555,64.6736,64.4646,64.6463,69806.0
2018-07-25 15:50:00,71.17,71.24,71.08,71.16,117728.0,64.6554,64.719,64.5736,64.6463,117728.0
2018-07-26 09:30:00,71.32,71.33,71.06,71.17,58003.0,64.7917,64.8007,64.5555,64.6554,58003.0
2018-07-26 09:40:00,71.19,71.2,71.06,71.1,14936.0,64.6736,64.6826,64.5555,64.5918,14936.0
2018-07-26 09:50:00,71.07,71.24,71.06,71.1,12816.0,64.5645,64.719,64.5555,64.5918,12816.0
2018-07-26 10:00:00,71.09,71.16,71.06,71.14,19417.0,64.5827,64.6463,64.5555,64.6281,19417.0
2018-07-26 10:10:00,71.16,71.3,71.15,71.28,6400.0,64.6463,64.7735,64.6372,64.7553,6400.0
2018-07-26 10:20:00,71.33,71.36,71.21,71.3,9131.0,64.8007,64.828,64.6917,64.7735,9131.0
2018-07-26 10:30:00,71.3,71.31,71.17,71.31,18303.0,64.7735,64.7826,64.6554,64.7826,18303.0
2018-07-26 10:40:00,71.33,71.33,71.19,71.19,14781.0,64.8007,64.8007,64.6736,64.6736,14781.0
2018-07-26 10:50:00,71.19,71.25,71.17,71.2,7305.0,64.6736,64.7281,64.6554,64.6826,7305.0
2018-07-26 11:00:00,71.2,71.31,71.17,71.31,9004.0,64.6826,64.7826,64.6554,64.7826,9004.0
2018-07-26 11:10:00,71.32,71.37,71.27,71.3,14866.0,64.7917,64.8371,64.7462,64.7735,14866.0
2018-07-26 11:20:00,71.31,71.38,71.27,71.31,12643.0,64.7826,64.8462,64.7462,64.7826,12643.0
2018-07-26 11:30:00,71.3,71.37,71.29,71.37,7975.0,64.7735,64.8371,64.7644,64.8371,7975.0
2018-07-26 11:40:00,71.37,71.37,71.21,71.27,35494.0,64.8371,64.8371,64.6917,64.7462,35494.0
2018-07-26 11:50:00,71.26,71.36,71.24,71.34,38563.0,64.7371,64.828,64.719,64.8098,38563.0
2018-07-26 12:00:00,71.34,71.39,71.31,71.31,15165.0,64.8098,64.8552,64.7826,64.7826,15165.0
2018-07-26 12:10:00,71.31,71.37,71.27,71.36,54066.0,64.7826,64.8371,64.7462,64.828,54066.0
2018-07-26 12:20:00,71.35,71.43,71.34,71.34,12145.0,64.8189,64.8916,64.8098,64.8098,12145.0
2018-07-26 12:30:00,71.33,71.33,71.13,71.16,21602.0,64.8007,64.8007,64.619,64.6463,21602.0
2018-07-26 12:40:00,71.16,71.18,71.01,71.1,18817.0,64.6463,64.6645,64.51,64.5918,18817.0
2018-07-26 12:50:00,71.11,71.2,71.11,71.17,31780.0,64.6009,64.6826,64.6009,64.6554,31780.0
2018-07-26 13:00:00,71.19,71.23,71.14,71.2,72729.0,64.6736,64.7099,64.6281,64.6826,72729.0
2018-07-26 13:10:00,71.19,71.19,71.12,71.16,62305.0,64.6736,64.6736,64.61,64.6463,62305.0
2018-07-26 13:20:00,71.18,71.28,71.18,71.26,33994.0,64.6645,64.7553,64.6645,64.7371,33994.0
2018-07-26 13:30:00,71.26,71.27,71.2,71.21,6585.0,64.7371,64.7462,64.6826,64.6917,6585.0
2018-07-26 13:40:00,71.21,71.21,71.13,71.14,45778.0,64.6917,64.6917,64.619,64.6281,45778.0
2018-07-26 13:50:00,71.14,71.16,71.09,71.09,12609.0,64.6281,64.6463,64.5827,64.5827,12609.0
2018-07-26 14:00:00,71.09,71.12,71.04,71.12,44332.0,64.5827,64.61,64.5373,64.61,44332.0
2018-07-26 14:10:00,71.12,71.19,71.12,71.18,14329.0,64.61,64.6736,64.61,64.6645,14329.0
2018-07-26 14:20:00,71.18,71.2,71.13,71.17,13827.0,64.6645,64.6826,64.619,64.6554,13827.0
2018-07-26 14:30:00,71.17,71.24,71.16,71.24,13455.0,64.6554,64.719,64.6463,64.719,13455.0
2018-07-26 14:40:00,71.24,71.29,71.23,71.24,10809.0,64.719,64.7644,64.7099,64.719,10809.0
2018-07-26 14:50:00,71.25,71.34,71.24,71.28,40194.0,64.7281,64.8098,64.719,64.7553,40194.0
2018-07-26 15:00:00,71.28,71.29,71.22,71.24,18557.0,64.7553,64.7644,64.7008,64.719,18557.0
2018-07-26 15:10:00,71.24,71.25,71.2,71.23,22098.0,64.719,64.7281,64.6826,64.7099,22098.0
2018-07-26 15:20:00,71.22,71.24,71.19,71.2,33591.0,64.7008,64.719,64.6736,64.6826,33591.0
2018-07-26 15:30:00,71.2,71.31,71.2,71.25,40208.0,64.6826,64.7826,64.6826,64.7281,40208.0
2018-07-26 15:40:00,71.25,71.25,71.13,71.16,63066.0,64.7281,64.7281,64.619,64.6463,63066.0
2018-07-26 15:50:00,71.16,71.2,71.11,71.17,120752.0,64.6463,64.6826,64.6009,64.6554,120752.0
2018-07-27 09:30:00,71.5,72.99,70.87,72.92,97000.0,64.9552,66.3088,64.3828,66.2452,97000.0
2018-07-27 09:40:00,72.91,73.11,72.07,72.11,56239.0,66.2361,66.4178,65.473,65.5093,56239.0
2018-07-27 09:50:00,71.83,72.4,71.83,72.07,15376.0,65.255,65.7728,65.255,65.473,15376.0
2018-07-27 10:00:00,71.96,72.49,71.86,72.43,29997.0,65.3731,65.8546,65.2822,65.8,29997.0
2018-07-27 10:10:00,72.39,72.42,71.83,71.93,68833.0,65.7637,65.791,65.255,65.3458,68833.0
2018-07-27 10:20:00,71.93,71.93,71.58,71.73,46598.0,65.3458,65.3458,65.0279,65.1641,46598.0
2018-07-27 10:30:00,71.7,71.75,71.5,71.59,36368.0,65.1369,65.1823,64.9552,65.0369,36368.0
2018-07-27 10:40:00,71.57,71.74,71.57,71.63,50831.0,65.0188,65.1732,65.0188,65.0733,50831.0
2018-07-27 10:50:00,71.64,71.72,71.48,71.62,20317.0,65.0824,65.155,64.937,65.0642,20317.0
2018-07-27 11:00:00,71.6,71.63,71.21,71.24,31071.0,65.046,65.0733,64.6917,64.719,31071.0
2018-07-27 11:10:00,71.27,71.28,71.17,71.27,20363.0,64.7462,64.7553,64.6554,64.7462,20363.0
2018-07-27 11:20:00,71.26,71.29,71.2,71.24,15701.0,64.7371,64.7644,64.6826,64.719,15701.0
2018-07-27 11:30:00,71.24,71.25,71.13,71.23,21375.0,64.719,64.7281,64.619,64.7099,21375.0
2018-07-27 11:40:00,71.2,71.2,71.05,71.15,19667.0,64.6826,64.6826,64.5464,64.6372,19667.0
2018-07-27 11:50:00,71.15,71.49,71.15,71.3,40464.0,64.6372,64.9461,64.6372,64.7735,40464.0
2018-07-27 12:00:00,71.29,71.3,71.01,71.01,11907.0,64.7644,64.7735,64.51,64.51,11907.0
2018-07-27 12:10:00,71.0,71.1,70.98,71.1,9082.0,64.5009,64.5918,64.4828,64.5918,9082.0
2018-07-27 12:20:00,71.1,71.1,70.95,71.05,9340.0,64.5918,64.5918,64.4555,64.5464,9340.0
2018-07-27 12:30:00,71.02,71.1,71.01,71.08,19277.0,64.5191,64.5918,64.51,64.5736,19277.0
2018-07-27 12:40:00,71.08,71.11,70.93,70.93,9941.0,64.5736,64.6009,64.4374,64.4374,9941.0
2018-07-27 12:50:00,70.92,71.0,70.8,70.91,24169.0,64.4283,64.5009,64.3193,64.4192,24169.0
2018-07-27 13:00:00,70.91,71.07,70.81,70.87,22700.0,64.4192,64.5645,64.3283,64.3828,22700.0
2018-07-27 13:10:00,70.91,71.0,70.85,71.0,7541.0,64.4192,64.5009,64.3647,64.5009,7541.0
2018-07-27 13:20:00,70.99,71.1,70.99,71.1,5875.0,64.4919,64.5918,64.4919,64.5918,5875.0
2018-07-27 13:30:00,71.07,71.07,70.94,71.01,14773.0,64.5645,64.5645,64.4464,64.51,14773.0
2018-07-27 13:40:00,71.01,71.14,71.0,71.06,7557.0,64.51,64.6281,64.5009,64.5555,7557.0
2018-07-27 13:50:00,71.07,71.13,71.04,71.06,9854.0,64.5645,64.619,64.5373,64.5555,9854.0
2018-07-27 14:00:00,71.07,71.07,70.96,71.03,16014.0,64.5645,64.5645,64.4646,64.5282,16014.0
2018-07-27 14:10:00,71.03,71.11,71.02,71.09,20276.0,64.5282,64.6009,64.5191,64.5827,20276.0
2018-07-27 14:20:00,71.09,71.12,71.04,71.09,15390.0,64.5827,64.61,64.5373,64.5827,15390.0
2018-07-27 14:30:00,71.08,71.16,71.02,71.07,21114.0,64.5736,64.6463,64.5191,64.5645,21114.0
2018-07-27 14:40:00,71.07,71.14,71.05,71.06,18503.0,64.5645,64.6281,64.5464,64.5555,18503.0
2018-07-27 14:50:00,71.05,71.15,71.04,71.11,15390.0,64.5464,64.6372,64.5373,64.6009,15390.0
2018-07-27 15:00:00,71.11,71.24,71.11,71.18,16624.0,64.6009,64.719,64.6009,64.6645,16624.0
2018-07-27 15:10:00,71.19,71.2,71.08,71.08,13199.0,64.6736,64.6826,64.5736,64.5736,13199.0
2018-07-27 15:20:00,71.08,71.12,71.0,71.0,21378.0,64.5736,64.61,64.5009,64.5009,21378.0
2018-07-27 15:30:00,71.0,71.02,70.86,70.86,27201.0,64.5009,64.5191,64.3738,64.3738,27201.0
2018-07-27 15:40:00,70.85,70.95,70.82,70.87,41948.0,64.3647,64.4555,64.3374,64.3828,41948.0
2018-07-27 15:50:00,70.87,70.94,70.82,70.89,98448.0,64.3828,64.4464,64.3374,64.401,98448.0
2018-07-30 09:30:00,71.04,71.29,70.98,71.23,24223.0,64.5373,64.7644,64.4828,64.7099,24223.0
2018-07-30 09:40:00,71.23,71.66,71.19,71.59,15268.0,64.7099,65.1005,64.6736,65.0369,15268.0
2018-07-30 09:50:00,71.6,71.7,71.45,71.52,12344.0,65.046,65.1369,64.9098,64.9733,12344.0
2018-07-30 10:00:00,71.56,71.56,71.28,71.32,7601.0,65.0097,65.0097,64.7553,64.7917,7601.0
2018-07-30 10:10:00,71.31,71.6,71.31,71.58,18501.0,64.7826,65.046,64.7826,65.0279,18501.0
2018-07-30 10:20:00,71.58,71.58,71.43,71.44,14840.0,65.0279,65.0279,64.8916,64.9007,14840.0
2018-07-30 10:30:00,71.46,71.46,71.31,71.36,13730.0,64.9188,64.9188,64.7826,64.828,13730.0
2018-07-30 10:40:00,71.36,71.48,71.36,71.38,10128.0,64.828,64.937,64.828,64.8462,10128.0
2018-07-30 10:50:00,71.39,71.42,71.37,71.41,11246.0,64.8552,64.8825,64.8371,64.8734,11246.0
2018-07-30 11:00:00,71.4,71.44,71.35,71.42,9535.0,64.8643,64.9007,64.8189,64.8825,9535.0
2018-07-30 11:10:00,71.42,71.48,71.37,71.4,17103.0,64.8825,64.937,64.8371,64.8643,17103.0
2018-07-30 11:20:00,71.41,71.52,71.4,71.5,11351.0,64.8734,64.9733,64.8643,64.9552,11351.0
2018-07-30 11:30:00,71.5,71.52,71.39,71.39,15389.0,64.9552,64.9733,64.8552,64.8552,15389.0
2018-07-30 11:40:00,71.38,71.4,71.34,71.38,11033.0,64.8462,64.8643,64.8098,64.8462,11033.0
2018-07-30 11:50:00,71.36,71.39,71.25,71.26,21305.0,64.828,64.8552,64.7281,64.7371,21305.0
2018-07-30 12:00:00,71.26,71.26,71.17,71.22,15876.0,64.7371,64.7371,64.6554,64.7008,15876.0
2018-07-30 12:10:00,71.19,71.23,71.15,71.16,10373.0,64.6736,64.7099,64.6372,64.6463,10373.0
2018-07-30 12:20:00,71.16,71.17,71.12,71.15,14187.0,64.6463,64.6554,64.61,64.6372,14187.0
2018-07-30 12:30:00,71.15,71.22,71.14,71.22,5974.0,64.6372,64.7008,64.6281,64.7008,5974.0
2018-07-30 12:40:00,71.22,71.32,71.2,71.28,12862.0,64.7008,64.7917,64.6826,64.7553,12862.0
2018-07-30 12:50:00,71.28,71.33,71.25,71.33,8486.0,64.7553,64.8007,64.7281,64.8007,8486.0
2018-07-30 13:00:00,71.33,71.33,71.27,71.33,10892.0,64.8007,64.8007,64.7462,64.8007,10892.0
2018-07-30 13:10:00,71.35,71.38,71.35,71.36,8135.0,64.8189,64.8462,64.8189,64.828,8135.0
2018-07-30 13:20:00,71.36,71.41,71.34,71.4,10686.0,64.828,64.8734,64.8098,64.8643,10686.0
2018-07-30 13:30:00,71.4,71.42,71.39,71.42,7420.0,64.8643,64.8825,64.8552,64.8825,7420.0
2018-07-30 13:40:00,71.42,71.43,71.38,71.4,8662.0,64.8825,64.8916,64.8462,64.8643,8662.0
2018-07-30 13:50:00,71.4,71.45,71.39,71.41,10576.0,64.8643,64.9098,64.8552,64.8734,10576.0
2018-07-30 14:00:00,71.41,71.41,71.38,71.38,9559.0,64.8734,64.8734,64.8462,64.8462,9559.0
2018-07-30 14:10:00,71.39,71.42,71.38,71.41,5496.0,64.8552,64.8825,64.8462,64.8734,5496.0
2018-07-30 14:20:00,71.4,71.41,71.32,71.32,14332.0,64.8643,64.8734,64.7917,64.7917,14332.0
2018-07-30 14:30:00,71.32,71.35,71.28,71.28,11477.0,64.7917,64.8189,64.7553,64.7553,11477.0
2018-07-30 14:40:00,71.28,71.28,71.25,71.26,6401.0,64.7553,64.7553,64.7281,64.7371,6401.0
2018-07-30 14:50:00,71.26,71.28,71.17,71.18,15761.0,64.7371,64.7553,64.6554,64.6645,15761.0
2018-07-30 15:00:00,71.18,71.2,71.11,71.12,15611.0,64.6645,64.6826,64.6009,64.61,15611.0
2018-07-30 15:10:00,71.13,71.13,71.03,71.05,18610.0,64.619,64.619,64.5282,64.5464,18610.0
2018-07-30 15:20:00,71.06,71.1,71.03,71.05,17826.0,64.5555,64.5918,64.5282,64.5464,17826.0
2018-07-30 15:30:00,71.04,71.11,71.02,71.06,37114.0,64.5373,64.6009,64.5191,64.5555,37114.0
2018-07-30 15:40:00,71.08,71.14,71.07,71.08,56873.0,64.5736,64.6281,64.5645,64.5736,56873.0
2018-07-30 15:50:00,71.08,71.21,71.07,71.16,117534.0,64.5736,64.6917,64.5645,64.6463,117534.0
2018-07-31 09:30:00,71.24,71.45,71.0,71.17,17946.0,64.719,64.9098,64.5009,64.6554,17946.0
2018-07-31 09:40:00,71.17,71.34,71.16,71.23,24350.0,64.6554,64.8098,64.6463,64.7099,24350.0
2018-07-31 09:50:00,71.23,71.25,71.14,71.21,3669.0,64.7099,64.7281,64.6281,64.6917,3669.0
2018-07-31 10:00:00,71.25,71.29,71.21,71.25,9505.0,64.7281,64.7644,64.6917,64.7281,9505.0
2018-07-31 10:10:00,71.26,71.32,71.2,71.2,10922.0,64.7371,64.7917,64.6826,64.6826,10922.0
2018-07-31 10:20:00,71.23,71.29,71.09,71.22,17034.0,64.7099,64.7644,64.5827,64.7008,17034.0
2018-07-31 10:30:00,71.23,71.26,71.16,71.26,24912.0,64.7099,64.7371,64.6463,64.7371,24912.0
2018-07-31 10:40:00,71.28,71.28,71.19,71.21,8095.0,64.7553,64.7553,64.6736,64.6917,8095.0
2018-07-31 10:50:00,71.19,71.19,71.11,71.13,7761.0,64.6736,64.6736,64.6009,64.619,7761.0
2018-07-31 11:00:00,71.14,71.24,71.14,71.22,7724.0,64.6281,64.719,64.6281,64.7008,7724.0
2018-07-31 11:10:00,71.23,71.28,71.23,71.26,13769.0,64.7099,64.7553,64.7099,64.7371,13769.0
2018-07-31 11:20:00,71.25,71.28,71.21,71.21,8194.0,64.7281,64.7553,64.6917,64.6917,8194.0
2018-07-31 11:30:00,71.22,71.23,71.15,71.15,19411.0,64.7008,64.7099,64.6372,64.6372,19411.0
2018-07-31 11:40:00,71.15,71.19,71.08,71.13,10058.0,64.6372,64.6736,64.5736,64.619,10058.0
2018-07-31 11:50:00,71.14,71.16,71.1,71.16,11114.0,64.6281,64.6463,64.5918,64.6463,11114.0
2018-07-31 12:00:00,71.16,71.18,71.11,71.16,10811.0,64.6463,64.6645,64.6009,64.6463,10811.0
2018-07-31 12:10:00,71.18,71.19,71.14,71.16,10387.0,64.6645,64.6736,64.6281,64.6463,10387.0
2018-07-31 12:20:00,71.16,71.17,71.15,71.16,9249.0,64.6463,64.6554,64.6372,64.6463,9249.0
2018-07-31 12:30:00,71.16,71.19,71.13,71.19,12218.0,64.6463,64.6736,64.619,64.6736,12218.0
2018-07-31 12:40:00,71.18,71.19,71.13,71.14,22008.0,64.6645,64.6736,64.619,64.6281,22008.0
2018-07-31 12:50:00,71.14,71.21,71.13,71.2,20824.0,64.6281,64.6917,64.619,64.6826,20824.0
2018-07-31 13:00:00,71.2,71.23,71.15,71.23,13621.0,64.6826,64.7099,64.6372,64.7099,13621.0
2018-07-31 13:10:00,71.22,71.23,71.16,71.21,9353.0,64.7008,64.7099,64.6463,64.6917,9353.0
2018-07-31 13:20:00,71.21,71.22,71.18,71.2,11439.0,64.6917,64.7008,64.6645,64.6826,11439.0
2018-07-31 13:30:00,71.19,71.27,71.19,71.23,46256.0,64.6736,64.7462,64.6736,64.7099,46256.0
2018-07-31 13:40:00,71.23,71.24,71.16,71.17,14718.0,64.7099,64.719,64.6463,64.6554,14718.0
2018-07-31 13:50:00,71.18,71.2,71.14,71.19,11619.0,64.6645,64.6826,64.6281,64.6736,11619.0
2018-07-31 14:00:00,71.19,71.19,71.11,71.12,10697.0,64.6736,64.6736,64.6009,64.61,10697.0
2018-07-31 14:10:00,71.12,71.16,71.12,71.14,10787.0,64.61,64.6463,64.61,64.6281,10787.0
2018-07-31 14:20:00,71.14,71.15,71.07,71.14,13565.0,64.6281,64.6372,64.5645,64.6281,13565.0
2018-07-31 14:30:00,71.14,71.19,71.12,71.17,12540.0,64.6281,64.6736,64.61,64.6554,12540.0
2018-07-31 14:40:00,71.17,71.21,71.14,71.21,12922.0,64.6554,64.6917,64.6281,64.6917,12922.0
2018-07-31 14:50:00,71.21,71.24,71.18,71.19,13963.0,64.6917,64.719,64.6645,64.6736,13963.0
2018-07-31 15:00:00,71.18,71.19,71.15,71.19,15416.0,64.6645,64.6736,64.6372,64.6736,15416.0
2018-07-31 15:10:00,71.18,71.19,71.14,71.17,13884.0,64.6645,64.6736,64.6281,64.6554,13884.0
2018-07-31 15:20:00,71.18,71.27,71.18,71.25,27687.0,64.6645,64.7462,64.6645,64.7281,27687.0
2018-07-31 15:30:00,71.25,71.28,71.23,71.27,65761.0,64.7281,64.7553,64.7099,64.7462,65761.0
2018-07-31 15:40:00,71.28,71.32,71.2,71.25,75068.0,64.7553,64.7917,64.6826,64.7281,75068.0
2018-07-31 15:50:00,71.26,71.4,71.23,71.34,230755.0,64.7371,64.8643,64.7099,64.8098,230755.0
2018-08-01 09:30:00,71.39,71.43,71.1,71.21,38848.0,64.8552,64.8916,64.5918,64.6917,38848.0
2018-08-01 09:40:00,71.16,71.22,71.04,71.11,11977.0,64.6463,64.7008,64.5373,64.6009,11977.0
2018-08-01 09:50:00,71.12,71.18,71.11,71.15,13160.0,64.61,64.6645,64.6009,64.6372,13160.0
2018-08-01 10:00:00,71.15,71.42,71.15,71.29,19993.0,64.6372,64.8825,64.6372,64.7644,19993.0
2018-08-01 10:10:00,71.28,71.28,71.07,71.19,6897.0,64.7553,64.7553,64.5645,64.6736,6897.0
2018-08-01 10:20:00,71.17,71.28,71.16,71.26,9100.0,64.6554,64.7553,64.6463,64.7371,9100.0
2018-08-01 10:30:00,71.25,71.35,71.21,71.33,16656.0,64.7281,64.8189,64.6917,64.8007,16656.0
2018-08-01 10:40:00,71.36,71.42,71.3,71.3,28568.0,64.828,64.8825,64.7735,64.7735,28568.0
2018-08-01 10:50:00,71.29,71.29,71.24,71.26,9554.0,64.7644,64.7644,64.719,64.7371,9554.0
2018-08-01 11:00:00,71.26,71.27,71.18,71.24,16889.0,64.7371,64.7462,64.6645,64.719,16889.0
2018-08-01 11:10:00,71.24,71.24,71.15,71.19,10619.0,64.719,64.719,64.6372,64.6736,10619.0
2018-08-01 11:20:00,71.19,71.19,71.1,71.1,19899.0,64.6736,64.6736,64.5918,64.5918,19899.0
2018-08-01 11:30:00,71.09,71.09,70.91,71.02,15721.0,64.5827,64.5827,64.4192,64.5191,15721.0
2018-08-01 11:40:00,71.03,71.08,71.01,71.08,10985.0,64.5282,64.5736,64.51,64.5736,10985.0
2018-08-01 11:50:00,71.08,71.13,71.05,71.1,8503.0,64.5736,64.619,64.5464,64.5918,8503.0
2018-08-01 12:00:00,71.09,71.09,70.94,70.96,14731.0,64.5827,64.5827,64.4464,64.4646,14731.0
2018-08-01 12:10:00,70.97,71.04,70.97,70.97,8261.0,64.4737,64.5373,64.4737,64.4737,8261.0
2018-08-01 12:20:00,70.96,70.97,70.9,70.91,12687.0,64.4646,64.4737,64.4101,64.4192,12687.0
2018-08-01 12:30:00,70.89,70.96,70.87,70.95,8964.0,64.401,64.4646,64.3828,64.4555,8964.0
2018-08-01 12:40:00,70.96,71.0,70.89,70.99,9043.0,64.4646,64.5009,64.401,64.4919,9043.0
2018-08-01 12:50:00,70.99,71.06,70.97,71.06,10789.0,64.4919,64.5555,64.4737,64.5555,10789.0
2018-08-01 13:00:00,71.05,71.09,71.05,71.07,3800.0,64.5464,64.5827,64.5464,64.5645,3800.0
2018-08-01 13:10:00,71.08,71.12,71.06,71.07,8714.0,64.5736,64.61,64.5555,64.5645,8714.0
2018-08-01 13:20:00,71.08,71.12,71.0,71.0,11559.0,64.5736,64.61,64.5009,64.5009,11559.0
2018-08-01 13:30:00,71.01,71.04,70.97,71.04,11667.0,64.51,64.5373,64.4737,64.5373,11667.0
2018-08-01 13:40:00,71.03,71.07,71.01,71.07,16938.0,64.5282,64.5645,64.51,64.5645,16938.0
2018-08-01 13:50:00,71.08,71.12,71.04,71.11,16455.0,64.5736,64.61,64.5373,64.6009,16455.0
2018-08-01 14:00:00,71.08,71.18,71.06,71.1,12095.0,64.5736,64.6645,64.5555,64.5918,12095.0
2018-08-01 14:10:00,71.1,71.14,71.05,71.12,8408.0,64.5918,64.6281,64.5464,64.61,8408.0
2018-08-01 14:20:00,71.13,71.13,71.07,71.1,8203.0,64.619,64.619,64.5645,64.5918,8203.0
2018-08-01 14:30:00,71.11,71.15,71.08,71.15,9987.0,64.6009,64.6372,64.5736,64.6372,9987.0
2018-08-01 14:40:00,71.14,71.17,71.1,71.1,16636.0,64.6281,64.6554,64.5918,64.5918,16636.0
2018-08-01 14:50:00,71.12,71.21,71.12,71.2,17595.0,64.61,64.6917,64.61,64.6826,17595.0
2018-08-01 15:00:00,71.21,71.26,71.19,71.25,16965.0,64.6917,64.7371,64.6736,64.7281,16965.0
2018-08-01 15:10:00,71.25,71.26,71.17,71.22,17449.0,64.7281,64.7371,64.6554,64.7008,17449.0
2018-08-01 15:20:00,71.23,71.28,71.23,71.26,16480.0,64.7099,64.7553,64.7099,64.7371,16480.0
2018-08-01 15:30:00,71.26,71.29,71.24,71.27,19017.0,64.7371,64.7644,64.719,64.7462,19017.0
2018-08-01 15:40:00,71.27,71.33,71.27,71.31,33768.0,64.7462,64.8007,64.7462,64.7826,33768.0
2018-08-01 15:50:00,71.31,71.35,71.3,71.34,123810.0,64.7826,64.8189,64.7735,64.8098,123810.0
2018-08-02 09:30:00,70.86,70.86,70.55,70.56,20220.0,64.3738,64.3738,64.0921,64.1012,20220.0
2018-08-02 09:40:00,70.58,70.64,70.36,70.39,4100.0,64.1194,64.1739,63.9195,63.9468,4100.0
2018-08-02 09:50:00,70.4,70.76,70.39,70.76,18391.0,63.9559,64.2829,63.9468,64.2829,18391.0
2018-08-02 10:00:00,70.8,70.95,70.75,70.89,14251.0,64.3193,64.4555,64.2738,64.401,14251.0
2018-08-02 10:10:00,70.9,71.01,70.87,70.93,13015.0,64.4101,64.51,64.3828,64.4374,13015.0
2018-08-02 10:20:00,70.92,70.99,70.85,70.87,7207.0,64.4283,64.4919,64.3647,64.3828,7207.0
2018-08-02 10:30:00,70.88,71.0,70.83,70.84,12417.0,64.3919,64.5009,64.3465,64.3556,12417.0
2018-08-02 10:40:00,70.82,70.82,70.66,70.68,10336.0,64.3374,64.3374,64.1921,64.2102,10336.0
2018-08-02 10:50:00,70.66,70.72,70.61,70.72,10689.0,64.1921,64.2466,64.1466,64.2466,10689.0
2018-08-02 11:00:00,70.74,70.92,70.74,70.88,18489.0,64.2647,64.4283,64.2647,64.3919,18489.0
2018-08-02 11:10:00,70.9,70.97,70.87,70.89,14100.0,64.4101,64.4737,64.3828,64.401,14100.0
2018-08-02 11:20:00,70.9,70.93,70.74,70.79,6563.0,64.4101,64.4374,64.2647,64.3102,6563.0
2018-08-02 11:30:00,70.77,70.88,70.74,70.87,15070.0,64.292,64.3919,64.2647,64.3828,15070.0
2018-08-02 11:40:00,70.87,71.02,70.87,71.0,16834.0,64.3828,64.5191,64.3828,64.5009,16834.0
2018-08-02 11:50:00,71.0,71.04,70.97,70.99,6251.0,64.5009,64.5373,64.4737,64.4919,6251.0
2018-08-02 12:00:00,70.98,71.11,70.96,71.03,11082.0,64.4828,64.6009,64.4646,64.5282,11082.0
2018-08-02 12:10:00,71.01,71.05,70.98,71.05,10312.0,64.51,64.5464,64.4828,64.5464,10312.0
2018-08-02 12:20:00,71.05,71.17,71.04,71.13,14762.0,64.5464,64.6554,64.5373,64.619,14762.0
2018-08-02 12:30:00,71.1,71.12,71.04,71.12,8562.0,64.5918,64.61,64.5373,64.61,8562.0
2018-08-02 12:40:00,71.14,71.15,71.09,71.15,6975.0,64.6281,64.6372,64.5827,64.6372,6975.0
2018-08-02 12:50:00,71.16,71.2,71.15,71.15,7410.0,64.6463,64.6826,64.6372,64.6372,7410.0
2018-08-02 13:00:00,71.13,71.15,71.11,71.12,8536.0,64.619,64.6372,64.6009,64.61,8536.0
2018-08-02 13:10:00,71.13,71.17,71.12,71.17,8781.0,64.619,64.6554,64.61,64.6554,8781.0
2018-08-02 13:20:00,71.17,71.18,71.12,71.15,45712.0,64.6554,64.6645,64.61,64.6372,45712.0
2018-08-02 13:30:00,71.15,71.22,71.14,71.15,15086.0,64.6372,64.7008,64.6281,64.6372,15086.0
2018-08-02 13:40:00,71.17,71.19,71.14,71.16,14111.0,64.6554,64.6736,64.6281,64.6463,14111.0
2018-08-02 13:50:00,71.16,71.17,71.14,71.15,9327.0,64.6463,64.6554,64.6281,64.6372,9327.0
2018-08-02 14:00:00,71.14,71.18,71.1,71.14,17565.0,64.6281,64.6645,64.5918,64.6281,17565.0
2018-08-02 14:10:00,71.13,71.23,71.12,71.18,15274.0,64.619,64.7099,64.61,64.6645,15274.0
2018-08-02 14:20:00,71.18,71.18,71.11,71.11,9898.0,64.6645,64.6645,64.6009,64.6009,9898.0
2018-08-02 14:30:00,71.09,71.14,71.08,71.14,10896.0,64.5827,64.6281,64.5736,64.6281,10896.0
2018-08-02 14:40:00,71.15,71.16,71.12,71.13,9042.0,64.6372,64.6463,64.61,64.619,9042.0
2018-08-02 14:50:00,71.13,71.19,71.13,71.19,11733.0,64.619,64.6736,64.619,64.6736,11733.0
2018-08-02 15:00:00,71.18,71.18,71.08,71.09,14348.0,64.6645,64.6645,64.5736,64.5827,14348.0
2018-08-02 15:10:00,71.08,71.14,71.08,71.12,20146.0,64.5736,64.6281,64.5736,64.61,20146.0
2018-08-02 15:20:00,71.11,71.12,71.05,71.1,19218.0,64.6009,64.61,64.5464,64.5918,19218.0
2018-08-02 15:30:00,71.1,71.13,71.08,71.09,23668.0,64.5918,64.619,64.5736,64.5827,23668.0
2018-08-02 15:40:00,71.09,71.13,71.08,71.12,25718.0,64.5827,64.619,64.5736,64.61,25718.0
2018-08-02 15:50:00,71.11,71.18,71.08,71.16,87798.0,64.6009,64.6645,64.5736,64.6463,87798.0
2018-08-03 09:30:00,71.15,71.28,71.03,71.06,7608.0,64.6372,64.7553,64.5282,64.5555,7608.0
2018-08-03 09:40:00,70.95,71.1,70.91,71.07,11843.0,64.4555,64.5918,64.4192,64.5645,11843.0
2018-08-03 09:50:00,71.06,71.17,71.05,71.1,5484.0,64.5555,64.6554,64.5464,64.5918,5484.0
2018-08-03 10:00:00,71.03,71.03,70.94,70.94,2461.0,64.5282,64.5282,64.4464,64.4464,2461.0
2018-08-03 10:10:00,70.91,71.01,70.88,71.0,3397.0,64.4192,64.51,64.3919,64.5009,3397.0
2018-08-03 10:20:00,71.02,71.1,71.0,71.0,2200.0,64.5191,64.5918,64.5009,64.5009,2200.0
2018-08-03 10:30:00,70.99,71.1,70.99,71.09,7300.0,64.4919,64.5918,64.4919,64.5827,7300.0
2018-08-03 10:40:00,71.12,71.12,71.02,71.09,3741.0,64.61,64.61,64.5191,64.5827,3741.0
2018-08-03 10:50:00,71.06,71.07,70.95,70.95,4058.0,64.5555,64.5645,64.4555,64.4555,4058.0
2018-08-03 11:00:00,70.95,71.04,70.95,71.01,4235.0,64.4555,64.5373,64.4555,64.51,4235.0
2018-08-03 11:10:00,70.99,71.01,70.97,70.97,2745.0,64.4919,64.51,64.4737,64.4737,2745.0
2018-08-03 11:20:00,70.99,71.06,70.99,71.05,3900.0,64.4919,64.5555,64.4919,64.5464,3900.0
2018-08-03 11:30:00,71.06,71.11,71.01,71.1,8148.0,64.5555,64.6009,64.51,64.5918,8148.0
2018-08-03 11:40:00,71.09,71.18,71.08,71.13,10102.0,64.5827,64.6645,64.5736,64.619,10102.0
2018-08-03 11:50:00,71.14,71.15,71.06,71.08,8150.0,64.6281,64.6372,64.5555,64.5736,8150.0
2018-08-03 12:00:00,71.08,71.21,71.06,71.2,6550.0,64.5736,64.6917,64.5555,64.6826,6550.0
2018-08-03 12:10:00,71.17,71.25,71.14,71.23,4900.0,64.6554,64.7281,64.6281,64.7099,4900.0
2018-08-03 12:20:00,71.23,71.23,71.11,71.17,7137.0,64.7099,64.7099,64.6009,64.6554,7137.0
2018-08-03 12:30:00,71.16,71.19,71.15,71.17,4172.0,64.6463,64.6736,64.6372,64.6554,4172.0
2018-08-03 12:40:00,71.15,71.2,71.12,71.17,4234.0,64.6372,64.6826,64.61,64.6554,4234.0
2018-08-03 12:50:00,71.14,71.17,71.14,71.14,2290.0,64.6281,64.6554,64.6281,64.6281,2290.0
2018-08-03 13:00:00,71.14,71.21,71.12,71.21,9959.0,64.6281,64.6917,64.61,64.6917,9959.0
2018-08-03 13:10:00,71.19,71.23,71.19,71.22,7512.0,64.6736,64.7099,64.6736,64.7008,7512.0
2018-08-03 13:20:00,71.23,71.26,71.2,71.22,4179.0,64.7099,64.7371,64.6826,64.7008,4179.0
2018-08-03 13:30:00,71.24,71.24,71.16,71.17,6997.0,64.719,64.719,64.6463,64.6554,6997.0
2018-08-03 13:40:00,71.16,71.17,71.12,71.13,6392.0,64.6463,64.6554,64.61,64.619,6392.0
2018-08-03 13:50:00,71.13,71.16,71.12,71.14,5155.0,64.619,64.6463,64.61,64.6281,5155.0
2018-08-03 14:00:00,71.15,71.15,71.12,71.12,11050.0,64.6372,64.6372,64.61,64.61,11050.0
2018-08-03 14:10:00,71.12,71.18,71.11,71.18,9260.0,64.61,64.6645,64.6009,64.6645,9260.0
2018-08-03 14:20:00,71.17,71.21,71.17,71.2,5541.0,64.6554,64.6917,64.6554,64.6826,5541.0
2018-08-03 14:30:00,71.21,71.21,71.17,71.18,4187.0,64.6917,64.6917,64.6554,64.6645,4187.0
2018-08-03 14:40:00,71.18,71.2,71.18,71.2,3654.0,64.6645,64.6826,64.6645,64.6826,3654.0
2018-08-03 14:50:00,71.2,71.25,71.2,71.24,3345.0,64.6826,64.7281,64.6826,64.719,3345.0
2018-08-03 15:00:00,71.25,71.34,71.25,71.33,6853.0,64.7281,64.8098,64.7281,64.8007,6853.0
2018-08-03 15:10:00,71.33,71.41,71.33,71.41,5205.0,64.8007,64.8734,64.8007,64.8734,5205.0
2018-08-03 15:20:00,71.41,71.45,71.38,71.38,11263.0,64.8734,64.9098,64.8462,64.8462,11263.0
2018-08-03 15:30:00,71.37,71.44,71.32,71.42,17958.0,64.8371,64.9007,64.7917,64.8825,17958.0
2018-08-03 15:40:00,71.42,71.43,71.36,71.37,28033.0,64.8825,64.8916,64.828,64.8371,28033.0
2018-08-03 15:50:00,71.37,71.45,71.36,71.45,67686.0,64.8371,64.9098,64.828,64.9098,67686.0
2018-08-06 09:30:00,71.5,71.67,71.5,71.56,7470.0,64.9552,65.1096,64.9552,65.0097,7470.0
2018-08-06 09:40:00,71.53,71.57,71.41,71.53,8489.0,64.9824,65.0188,64.8734,64.9824,8489.0
2018-08-06 09:50:00,71.51,71.62,71.47,71.59,13591.0,64.9643,65.0642,64.9279,65.0369,13591.0
2018-08-06 10:00:00,71.56,71.63,71.51,71.61,11107.0,65.0097,65.0733,64.9643,65.0551,11107.0
2018-08-06 10:10:00,71.62,71.62,71.53,71.53,7292.0,65.0642,65.0642,64.9824,64.9824,7292.0
2018-08-06 10:20:00,71.54,71.54,71.36,71.36,2050.0,64.9915,64.9915,64.828,64.828,2050.0
2018-08-06 10:30:00,71.35,71.57,71.35,71.57,14909.0,64.8189,65.0188,64.8189,65.0188,14909.0
2018-08-06 10:40:00,71.56,71.58,71.51,71.54,8365.0,65.0097,65.0279,64.9643,64.9915,8365.0
2018-08-06 10:50:00,71.54,71.54,71.48,71.52,2344.0,64.9915,64.9915,64.937,64.9733,2344.0
2018-08-06 11:00:00,71.55,71.61,71.52,71.55,4925.0,65.0006,65.0551,64.9733,65.0006,4925.0
2018-08-06 11:10:00,71.53,71.58,71.48,71.48,4100.0,64.9824,65.0279,64.937,64.937,4100.0
2018-08-06 11:20:00,71.48,71.56,71.47,71.55,10620.0,64.937,65.0097,64.9279,65.0006,10620.0
2018-08-06 11:30:00,71.53,71.54,71.41,71.52,12670.0,64.9824,64.9915,64.8734,64.9733,12670.0
2018-08-06 11:40:00,71.52,71.54,71.37,71.47,26993.0,64.9733,64.9915,64.8371,64.9279,26993.0
2018-08-06 11:50:00,71.48,71.52,71.39,71.44,36392.0,64.937,64.9733,64.8552,64.9007,36392.0
2018-08-06 12:00:00,71.43,71.53,71.43,71.51,13804.0,64.8916,64.9824,64.8916,64.9643,13804.0
2018-08-06 12:10:00,71.5,71.54,71.47,71.52,2107.0,64.9552,64.9915,64.9279,64.9733,2107.0
2018-08-06 12:20:00,71.54,71.58,71.51,71.58,15412.0,64.9915,65.0279,64.9643,65.0279,15412.0
2018-08-06 12:30:00,71.59,71.69,71.57,71.69,9654.0,65.0369,65.1278,65.0188,65.1278,9654.0
2018-08-06 12:40:00,71.68,71.72,71.63,71.72,5720.0,65.1187,65.155,65.0733,65.155,5720.0
2018-08-06 12:50:00,71.7,71.71,71.63,71.63,4279.0,65.1369,65.146,65.0733,65.0733,4279.0
2018-08-06 13:00:00,71.64,71.71,71.63,71.67,9100.0,65.0824,65.146,65.0733,65.1096,9100.0
2018-08-06 13:10:00,71.67,71.68,71.62,71.64,18037.0,65.1096,65.1187,65.0642,65.0824,18037.0
2018-08-06 13:20:00,71.63,71.63,71.53,71.57,11700.0,65.0733,65.0733,64.9824,65.0188,11700.0
2018-08-06 13:30:00,71.58,71.63,71.54,71.61,11349.0,65.0279,65.0733,64.9915,65.0551,11349.0
2018-08-06 13:40:00,71.6,71.61,71.57,71.6,4900.0,65.046,65.0551,65.0188,65.046,4900.0
2018-08-06 13:50:00,71.6,71.62,71.53,71.56,12431.0,65.046,65.0642,64.9824,65.0097,12431.0
2018-08-06 14:00:00,71.56,71.56,71.5,71.52,7487.0,65.0097,65.0097,64.9552,64.9733,7487.0
2018-08-06 14:10:00,71.52,71.56,71.51,71.56,4828.0,64.9733,65.0097,64.9643,65.0097,4828.0
2018-08-06 14:20:00,71.56,71.61,71.56,71.58,5690.0,65.0097,65.0551,65.0097,65.0279,5690.0
2018-08-06 14:30:00,71.57,71.6,71.57,71.59,2854.0,65.0188,65.046,65.0188,65.0369,2854.0
2018-08-06 14:40:00,71.58,71.63,71.57,71.59,16130.0,65.0279,65.0733,65.0188,65.0369,16130.0
2018-08-06 14:50:00,71.59,71.59,71.52,71.54,5808.0,65.0369,65.0369,64.9733,64.9915,5808.0
2018-08-06 15:00:00,71.54,71.58,71.52,71.52,18267.0,64.9915,65.0279,64.9733,64.9733,18267.0
2018-08-06 15:10:00,71.53,71.53,71.5,71.52,8094.0,64.9824,64.9824,64.9552,64.9733,8094.0
2018-08-06 15:20:00,71.53,71.54,71.5,71.54,9299.0,64.9824,64.9915,64.9552,64.9915,9299.0
2018-08-06 15:30:00,71.54,71.59,71.53,71.56,25156.0,64.9915,65.0369,64.9824,65.0097,25156.0
2018-08-06 15:40:00,71.56,71.61,71.55,71.58,24841.0,65.0097,65.0551,65.0006,65.0279,24841.0
2018-08-06 15:50:00,71.58,71.6,71.54,71.55,51795.0,65.0279,65.046,64.9915,65.0006,51795.0
2018-08-07 09:30:00,71.6,71.8,71.39,71.57,22402.0,65.046,65.2277,64.8552,65.0188,22402.0
2018-08-07 09:40:00,71.6,71.83,71.59,71.74,4157.0,65.046,65.255,65.0369,65.1732,4157.0
2018-08-07 09:50:00,71.76,71.9,71.69,71.73,11889.0,65.1914,65.3186,65.1278,65.1641,11889.0
2018-08-07 10:00:00,71.73,71.75,71.69,71.71,6500.0,65.1641,65.1823,65.1278,65.146,6500.0
2018-08-07 10:10:00,71.72,71.83,71.72,71.83,9125.0,65.155,65.255,65.155,65.255,9125.0
2018-08-07 10:20:00,71.82,71.82,71.62,71.68,10090.0,65.2459,65.2459,65.0642,65.1187,10090.0
2018-08-07 10:30:00,71.71,71.8,71.7,71.74,9972.0,65.146,65.2277,65.1369,65.1732,9972.0
2018-08-07 10:40:00,71.74,71.8,71.6,71.6,25720.0,65.1732,65.2277,65.046,65.046,25720.0
2018-08-07 10:50:00,71.6,71.66,71.5,71.57,27765.0,65.046,65.1005,64.9552,65.0188,27765.0
2018-08-07 11:00:00,71.58,71.62,71.5,71.53,23628.0,65.0279,65.0642,64.9552,64.9824,23628.0
2018-08-07 11:10:00,71.54,71.56,71.47,71.51,18972.0,64.9915,65.0097,64.9279,64.9643,18972.0
2018-08-07 11:20:00,71.5,71.6,71.5,71.54,9433.0,64.9552,65.046,64.9552,64.9915,9433.0
2018-08-07 11:30:00,71.54,71.66,71.53,71.66,11529.0,64.9915,65.1005,64.9824,65.1005,11529.0
2018-08-07 11:40:00,71.65,71.73,71.65,71.67,6986.0,65.0914,65.1641,65.0914,65.1096,6986.0
2018-08-07 11:50:00,71.66,71.66,71.59,71.6,6957.0,65.1005,65.1005,65.0369,65.046,6957.0
2018-08-07 12:00:00,71.64,71.65,71.58,71.64,9300.0,65.0824,65.0914,65.0279,65.0824,9300.0
2018-08-07 12:10:00,71.63,71.66,71.6,71.63,7740.0,65.0733,65.1005,65.046,65.0733,7740.0
2018-08-07 12:20:00,71.63,71.72,71.63,71.67,7600.0,65.0733,65.155,65.0733,65.1096,7600.0
2018-08-07 12:30:00,71.66,71.67,71.64,71.64,7313.0,65.1005,65.1096,65.0824,65.0824,7313.0
2018-08-07 12:40:00,71.65,71.68,71.63,71.63,8361.0,65.0914,65.1187,65.0733,65.0733,8361.0
2018-08-07 12:50:00,71.62,71.63,71.6,71.61,10139.0,65.0642,65.0733,65.046,65.0551,10139.0
2018-08-07 13:00:00,71.62,71.66,71.6,71.66,17908.0,65.0642,65.1005,65.046,65.1005,17908.0
2018-08-07 13:10:00,71.66,71.67,71.56,71.56,9670.0,65.1005,65.1096,65.0097,65.0097,9670.0
2018-08-07 13:20:00,71.57,71.6,71.52,71.6,11780.0,65.0188,65.046,64.9733,65.046,11780.0
2018-08-07 13:30:00,71.59,71.64,71.55,71.62,6300.0,65.0369,65.0824,65.0006,65.0642,6300.0
2018-08-07 13:40:00,71.63,71.65,71.59,71.6,16760.0,65.0733,65.0914,65.0369,65.046,16760.0
2018-08-07 13:50:00,71.59,71.63,71.59,71.59,7622.0,65.0369,65.0733,65.0369,65.0369,7622.0
2018-08-07 14:00:00,71.6,71.64,71.59,71.6,8450.0,65.046,65.0824,65.0369,65.046,8450.0
2018-08-07 14:10:00,71.59,71.59,71.53,71.56,7158.0,65.0369,65.0369,64.9824,65.0097,7158.0
2018-08-07 14:20:00,71.57,71.61,71.57,71.58,6673.0,65.0188,65.0551,65.0188,65.0279,6673.0
2018-08-07 14:30:00,71.57,71.62,71.55,71.62,8401.0,65.0188,65.0642,65.0006,65.0642,8401.0
2018-08-07 14:40:00,71.61,71.65,71.58,71.62,8342.0,65.0551,65.0914,65.0279,65.0642,8342.0
2018-08-07 14:50:00,71.63,71.7,71.63,71.65,11560.0,65.0733,65.1369,65.0733,65.0914,11560.0
2018-08-07 15:00:00,71.65,71.69,71.63,71.65,13252.0,65.0914,65.1278,65.0733,65.0914,13252.0
2018-08-07 15:10:00,71.66,71.72,71.66,71.67,7548.0,65.1005,65.155,65.1005,65.1096,7548.0
2018-08-07 15:20:00,71.67,71.69,71.66,71.66,8304.0,65.1096,65.1278,65.1005,65.1005,8304.0
2018-08-07 15:30:00,71.67,71.68,71.61,71.61,19868.0,65.1096,65.1187,65.0551,65.0551,19868.0
2018-08-07 15:40:00,71.61,71.63,71.54,71.58,29569.0,65.0551,65.0733,64.9915,65.0279,29569.0
2018-08-07 15:50:00,71.58,71.62,71.57,71.6,78337.0,65.0279,65.0642,65.0188,65.046,78337.0
2018-08-08 09:30:00,71.62,71.62,71.3,71.44,17666.0,65.0642,65.0642,64.7735,64.9007,17666.0
2018-08-08 09:40:00,71.5,71.55,71.45,71.45,5209.0,64.9552,65.0006,64.9098,64.9098,5209.0
2018-08-08 09:50:00,71.48,71.58,71.39,71.56,10262.0,64.937,65.0279,64.8552,65.0097,10262.0
2018-08-08 10:00:00,71.6,71.61,71.46,71.52,13131.0,65.046,65.0551,64.9188,64.9733,13131.0
2018-08-08 10:10:00,71.53,71.55,71.46,71.5,13527.0,64.9824,65.0006,64.9188,64.9552,13527.0
2018-08-08 10:20:00,71.52,71.58,71.44,71.55,10305.0,64.9733,65.0279,64.9007,65.0006,10305.0
2018-08-08 10:30:00,71.55,71.66,71.55,71.63,29017.0,65.0006,65.1005,65.0006,65.0733,29017.0
2018-08-08 10:40:00,71.62,71.71,71.62,71.65,19932.0,65.0642,65.146,65.0642,65.0914,19932.0
2018-08-08 10:50:00,71.66,71.77,71.63,71.69,11956.0,65.1005,65.2005,65.0733,65.1278,11956.0
2018-08-08 11:00:00,71.7,71.83,71.69,71.8,7700.0,65.1369,65.255,65.1278,65.2277,7700.0
2018-08-08 11:10:00,71.81,71.88,71.81,71.83,7416.0,65.2368,65.3004,65.2368,65.255,7416.0
2018-08-08 11:20:00,71.82,71.94,71.82,71.94,10444.0,65.2459,65.3549,65.2459,65.3549,10444.0
2018-08-08 11:30:00,71.95,71.97,71.83,71.85,10844.0,65.364,65.3822,65.255,65.2731,10844.0
2018-08-08 11:40:00,71.83,71.9,71.75,71.75,23907.0,65.255,65.3186,65.1823,65.1823,23907.0
2018-08-08 11:50:00,71.77,71.8,71.75,71.8,10326.0,65.2005,65.2277,65.1823,65.2277,10326.0
2018-08-08 12:00:00,71.81,71.81,71.77,71.79,6986.0,65.2368,65.2368,65.2005,65.2186,6986.0
2018-08-08 12:10:00,71.81,71.83,71.76,71.79,9286.0,65.2368,65.255,65.1914,65.2186,9286.0
2018-08-08 12:20:00,71.81,71.83,71.75,71.75,2532.0,65.2368,65.255,65.1823,65.1823,2532.0
2018-08-08 12:30:00,71.76,71.79,71.73,71.78,6423.0,65.1914,65.2186,65.1641,65.2095,6423.0
2018-08-08 12:40:00,71.77,71.78,71.73,71.77,9270.0,65.2005,65.2095,65.1641,65.2005,9270.0
2018-08-08 12:50:00,71.76,71.77,71.7,71.71,8923.0,65.1914,65.2005,65.1369,65.146,8923.0
2018-08-08 13:00:00,71.71,71.76,71.68,71.76,8703.0,65.146,65.1914,65.1187,65.1914,8703.0
2018-08-08 13:10:00,71.76,71.79,71.75,71.76,2200.0,65.1914,65.2186,65.1823,65.1914,2200.0
2018-08-08 13:20:00,71.76,71.77,71.63,71.68,12829.0,65.1914,65.2005,65.0733,65.1187,12829.0
2018-08-08 13:30:00,71.67,71.67,71.62,71.62,20227.0,65.1096,65.1096,65.0642,65.0642,20227.0
2018-08-08 13:40:00,71.62,71.68,71.61,71.67,10838.0,65.0642,65.1187,65.0551,65.1096,10838.0
2018-08-08 13:50:00,71.69,71.73,71.66,71.73,7328.0,65.1278,65.1641,65.1005,65.1641,7328.0
2018-08-08 14:00:00,71.73,71.76,71.73,71.76,3439.0,65.1641,65.1914,65.1641,65.1914,3439.0
2018-08-08 14:10:00,71.76,71.79,71.76,71.78,5358.0,65.1914,65.2186,65.1914,65.2095,5358.0
2018-08-08 14:20:00,71.79,71.83,71.79,71.79,5227.0,65.2186,65.255,65.2186,65.2186,5227.0
2018-08-08 14:30:00,71.81,71.82,71.75,71.76,4276.0,65.2368,65.2459,65.1823,65.1914,4276.0
2018-08-08 14:40:00,71.76,71.77,71.74,71.74,3548.0,65.1914,65.2005,65.1732,65.1732,3548.0
2018-08-08 14:50:00,71.75,71.75,71.71,71.73,8978.0,65.1823,65.1823,65.146,65.1641,8978.0
2018-08-08 15:00:00,71.73,71.75,71.71,71.73,8235.0,65.1641,65.1823,65.146,65.1641,8235.0
2018-08-08 15:10:00,71.73,71.79,71.73,71.75,10619.0,65.1641,65.2186,65.1641,65.1823,10619.0
2018-08-08 15:20:00,71.74,71.76,71.72,71.74,13304.0,65.1732,65.1914,65.155,65.1732,13304.0
2018-08-08 15:30:00,71.73,71.77,71.69,71.71,16676.0,65.1641,65.2005,65.1278,65.146,16676.0
2018-08-08 15:40:00,71.71,71.71,71.67,71.67,18169.0,65.146,65.146,65.1096,65.1096,18169.0
2018-08-08 15:50:00,71.68,71.7,71.65,71.65,82621.0,65.1187,65.1369,65.0914,65.0914,82621.0
2018-08-09 09:30:00,71.78,71.88,71.59,71.69,10263.0,65.2095,65.3004,65.0369,65.1278,10263.0
2018-08-09 09:40:00,71.67,71.78,71.48,71.71,5300.0,65.1096,65.2095,64.937,65.146,5300.0
2018-08-09 09:50:00,71.69,71.84,71.69,71.75,6700.0,65.1278,65.2641,65.1278,65.1823,6700.0
2018-08-09 10:00:00,71.79,71.8,71.68,71.74,7754.0,65.2186,65.2277,65.1187,65.1732,7754.0
2018-08-09 10:10:00,71.71,71.73,71.64,71.66,6350.0,65.146,65.1641,65.0824,65.1005,6350.0
2018-08-09 10:20:00,71.65,71.65,71.53,71.59,3900.0,65.0914,65.0914,64.9824,65.0369,3900.0
2018-08-09 10:30:00,71.51,71.58,71.51,71.54,4100.0,64.9643,65.0279,64.9643,64.9915,4100.0
2018-08-09 10:40:00,71.53,71.61,71.5,71.57,17775.0,64.9824,65.0551,64.9552,65.0188,17775.0
2018-08-09 10:50:00,71.57,71.68,71.57,71.67,7196.0,65.0188,65.1187,65.0188,65.1096,7196.0
2018-08-09 11:00:00,71.65,71.78,71.65,71.77,7222.0,65.0914,65.2095,65.0914,65.2005,7222.0
2018-08-09 11:10:00,71.74,71.76,71.7,71.72,7273.0,65.1732,65.1914,65.1369,65.155,7273.0
2018-08-09 11:20:00,71.72,71.76,71.63,71.69,10720.0,65.155,65.1914,65.0733,65.1278,10720.0
2018-08-09 11:30:00,71.7,71.72,71.64,71.65,5759.0,65.1369,65.155,65.0824,65.0914,5759.0
2018-08-09 11:40:00,71.67,71.69,71.6,71.61,6800.0,65.1096,65.1278,65.046,65.0551,6800.0
2018-08-09 11:50:00,71.6,71.64,71.55,71.57,6634.0,65.046,65.0824,65.0006,65.0188,6634.0
2018-08-09 12:00:00,71.57,71.66,71.53,71.64,11873.0,65.0188,65.1005,64.9824,65.0824,11873.0
2018-08-09 12:10:00,71.63,71.63,71.61,71.61,4499.0,65.0733,65.0733,65.0551,65.0551,4499.0
2018-08-09 12:20:00,71.61,71.65,71.61,71.63,3442.0,65.0551,65.0914,65.0551,65.0733,3442.0
2018-08-09 12:30:00,71.63,71.68,71.62,71.68,4500.0,65.0733,65.1187,65.0642,65.1187,4500.0
2018-08-09 12:40:00,71.67,71.71,71.65,71.71,8403.0,65.1096,65.146,65.0914,65.146,8403.0
2018-08-09 12:50:00,71.73,71.78,71.71,71.71,6538.0,65.1641,65.2095,65.146,65.146,6538.0
2018-08-09 13:00:00,71.72,71.72,71.69,71.7,6380.0,65.155,65.155,65.1278,65.1369,6380.0
2018-08-09 13:10:00,71.71,71.74,71.69,71.69,4916.0,65.146,65.1732,65.1278,65.1278,4916.0
2018-08-09 13:20:00,71.69,71.73,71.67,71.67,6896.0,65.1278,65.1641,65.1096,65.1096,6896.0
2018-08-09 13:30:00,71.66,71.68,71.65,71.65,3549.0,65.1005,65.1187,65.0914,65.0914,3549.0
2018-08-09 13:40:00,71.66,71.66,71.6,71.61,8940.0,65.1005,65.1005,65.046,65.0551,8940.0
2018-08-09 13:50:00,71.62,71.62,71.58,71.59,3840.0,65.0642,65.0642,65.0279,65.0369,3840.0
2018-08-09 14:00:00,71.59,71.6,71.52,71.55,5804.0,65.0369,65.046,64.9733,65.0006,5804.0
2018-08-09 14:10:00,71.55,71.61,71.55,71.57,6783.0,65.0006,65.0551,65.0006,65.0188,6783.0
2018-08-09 14:20:00,71.56,71.58,71.53,71.53,7911.0,65.0097,65.0279,64.9824,64.9824,7911.0
2018-08-09 14:30:00,71.51,71.55,71.51,71.55,4826.0,64.9643,65.0006,64.9643,65.0006,4826.0
2018-08-09 14:40:00,71.54,71.55,71.5,71.5,3883.0,64.9915,65.0006,64.9552,64.9552,3883.0
2018-08-09 14:50:00,71.5,71.5,71.42,71.43,17512.0,64.9552,64.9552,64.8825,64.8916,17512.0
2018-08-09 15:00:00,71.42,71.5,71.38,71.47,20058.0,64.8825,64.9552,64.8462,64.9279,20058.0
2018-08-09 15:10:00,71.47,71.5,71.45,71.46,8925.0,64.9279,64.9552,64.9098,64.9188,8925.0
2018-08-09 15:20:00,71.47,71.47,71.42,71.45,8128.0,64.9279,64.9279,64.8825,64.9098,8128.0
2018-08-09 15:30:00,71.45,71.48,71.4,71.4,15131.0,64.9098,64.937,64.8643,64.8643,15131.0
2018-08-09 15:40:00,71.39,71.45,71.33,71.35,24995.0,64.8552,64.9098,64.8007,64.8189,24995.0
2018-08-09 15:50:00,71.35,71.39,71.32,71.37,52268.0,64.8189,64.8552,64.7917,64.8371,52268.0
2018-08-10 09:30:00,71.02,71.04,70.85,70.9,10306.0,64.5191,64.5373,64.3647,64.4101,10306.0
2018-08-10 09:40:00,70.9,70.95,70.83,70.93,8200.0,64.4101,64.4555,64.3465,64.4374,8200.0
2018-08-10 09:50:00,70.93,70.99,70.84,70.84,2600.0,64.4374,64.4919,64.3556,64.3556,2600.0
2018-08-10 10:00:00,70.88,70.89,70.63,70.64,11737.0,64.3919,64.401,64.1648,64.1739,11737.0
2018-08-10 10:10:00,70.64,70.84,70.62,70.81,7071.0,64.1739,64.3556,64.1557,64.3283,7071.0
2018-08-10 10:20:00,70.8,70.8,70.65,70.67,5196.0,64.3193,64.3193,64.183,64.2012,5196.0
2018-08-10 10:30:00,70.68,70.74,70.65,70.69,3001.0,64.2102,64.2647,64.183,64.2193,3001.0
2018-08-10 10:40:00,70.67,70.75,70.65,70.7,3900.0,64.2012,64.2738,64.183,64.2284,3900.0
2018-08-10 10:50:00,70.67,70.84,70.64,70.84,3310.0,64.2012,64.3556,64.1739,64.3556,3310.0
2018-08-10 11:00:00,70.85,70.9,70.81,70.86,3298.0,64.3647,64.4101,64.3283,64.3738,3298.0
2018-08-10 11:10:00,70.85,70.87,70.72,70.8,10223.0,64.3647,64.3828,64.2466,64.3193,10223.0
2018-08-10 11:20:00,70.79,70.85,70.76,70.79,7288.0,64.3102,64.3647,64.2829,64.3102,7288.0
2018-08-10 11:30:00,70.77,70.88,70.76,70.84,4000.0,64.292,64.3919,64.2829,64.3556,4000.0
2018-08-10 11:40:00,70.83,70.85,70.78,70.81,2550.0,64.3465,64.3647,64.3011,64.3283,2550.0
2018-08-10 11:50:00,70.78,70.87,70.74,70.78,13533.0,64.3011,64.3828,64.2647,64.3011,13533.0
2018-08-10 12:00:00,70.75,70.8,70.69,70.69,15426.0,64.2738,64.3193,64.2193,64.2193,15426.0
2018-08-10 12:10:00,70.68,70.72,70.68,70.72,3451.0,64.2102,64.2466,64.2102,64.2466,3451.0
2018-08-10 12:20:00,70.72,70.76,70.7,70.73,4316.0,64.2466,64.2829,64.2284,64.2557,4316.0
2018-08-10 12:30:00,70.74,70.75,70.7,70.71,6858.0,64.2647,64.2738,64.2284,64.2375,6858.0
2018-08-10 12:40:00,70.72,70.73,70.68,70.7,5998.0,64.2466,64.2557,64.2102,64.2284,5998.0
2018-08-10 12:50:00,70.69,70.72,70.65,70.72,9539.0,64.2193,64.2466,64.183,64.2466,9539.0
2018-08-10 13:00:00,70.72,70.72,70.67,70.69,5230.0,64.2466,64.2466,64.2012,64.2193,5230.0
2018-08-10 13:10:00,70.73,70.76,70.64,70.64,5726.0,64.2557,64.2829,64.1739,64.1739,5726.0
2018-08-10 13:20:00,70.65,70.72,70.65,70.71,1620.0,64.183,64.2466,64.183,64.2375,1620.0
2018-08-10 13:30:00,70.71,70.71,70.62,70.62,22487.0,64.2375,64.2375,64.1557,64.1557,22487.0
2018-08-10 13:40:00,70.61,70.64,70.57,70.64,15782.0,64.1466,64.1739,64.1103,64.1739,15782.0
2018-08-10 13:50:00,70.65,70.69,70.63,70.63,9700.0,64.183,64.2193,64.1648,64.1648,9700.0
2018-08-10 14:00:00,70.63,70.67,70.61,70.66,3500.0,64.1648,64.2012,64.1466,64.1921,3500.0
2018-08-10 14:10:00,70.68,70.76,70.67,70.69,2937.0,64.2102,64.2829,64.2012,64.2193,2937.0
2018-08-10 14:20:00,70.69,70.7,70.61,70.62,9457.0,64.2193,64.2284,64.1466,64.1557,9457.0
2018-08-10 14:30:00,70.61,70.65,70.61,70.63,2968.0,64.1466,64.183,64.1466,64.1648,2968.0
2018-08-10 14:40:00,70.64,70.66,70.59,70.65,79665.0,64.1739,64.1921,64.1285,64.183,79665.0
2018-08-10 14:50:00,70.64,70.74,70.64,70.68,13337.0,64.1739,64.2647,64.1739,64.2102,13337.0
2018-08-10 15:00:00,70.67,70.71,70.63,70.7,15262.0,64.2012,64.2375,64.1648,64.2284,15262.0
2018-08-10 15:10:00,70.69,70.82,70.67,70.82,12328.0,64.2193,64.3374,64.2012,64.3374,12328.0
2018-08-10 15:20:00,70.84,70.98,70.84,70.94,14121.0,64.3556,64.4828,64.3556,64.4464,14121.0
2018-08-10 15:30:00,70.94,70.98,70.9,70.95,16168.0,64.4464,64.4828,64.4101,64.4555,16168.0
2018-08-10 15:40:00,70.94,70.94,70.85,70.87,20266.0,64.4464,64.4464,64.3647,64.3828,20266.0
2018-08-10 15:50:00,70.86,70.91,70.85,70.86,47104.0,64.3738,64.4192,64.3647,64.3738,47104.0
2018-08-13 09:30:00,70.9,71.05,70.87,70.91,7361.0,64.4101,64.5464,64.3828,64.4192,7361.0
2018-08-13 09:40:00,71.01,71.15,70.97,71.11,8740.0,64.51,64.6372,64.4737,64.6009,8740.0
2018-08-13 09:50:00,71.11,71.16,71.1,71.16,3447.0,64.6009,64.6463,64.5918,64.6463,3447.0
2018-08-13 10:00:00,71.13,71.13,71.03,71.11,4192.0,64.619,64.619,64.5282,64.6009,4192.0
2018-08-13 10:10:00,71.09,71.09,71.04,71.04,1050.0,64.5827,64.5827,64.5373,64.5373,1050.0
2018-08-13 10:20:00,71.06,71.11,70.97,70.97,5663.0,64.5555,64.6009,64.4737,64.4737,5663.0
2018-08-13 10:30:00,70.96,71.0,70.96,70.97,2300.0,64.4646,64.5009,64.4646,64.4737,2300.0
2018-08-13 10:40:00,70.96,71.0,70.96,70.98,5491.0,64.4646,64.5009,64.4646,64.4828,5491.0
2018-08-13 10:50:00,70.99,70.99,70.85,70.87,5380.0,64.4919,64.4919,64.3647,64.3828,5380.0
2018-08-13 11:00:00,70.88,70.93,70.81,70.84,4147.0,64.3919,64.4374,64.3283,64.3556,4147.0
2018-08-13 11:10:00,70.81,70.84,70.67,70.7,8051.0,64.3283,64.3556,64.2012,64.2284,8051.0
2018-08-13 11:20:00,70.72,70.72,70.63,70.63,2400.0,64.2466,64.2466,64.1648,64.1648,2400.0
2018-08-13 11:30:00,70.64,70.7,70.62,70.7,5120.0,64.1739,64.2284,64.1557,64.2284,5120.0
2018-08-13 11:40:00,70.75,70.81,70.67,70.67,2573.0,64.2738,64.3283,64.2012,64.2012,2573.0
2018-08-13 11:50:00,70.67,70.7,70.5,70.5,9010.0,64.2012,64.2284,64.0467,64.0467,9010.0
2018-08-13 12:00:00,70.48,70.49,70.41,70.42,15485.0,64.0285,64.0376,63.965,63.974,15485.0
2018-08-13 12:10:00,70.43,70.48,70.42,70.42,4800.0,63.9831,64.0285,63.974,63.974,4800.0
2018-08-13 12:20:00,70.41,70.46,70.27,70.27,10350.0,63.965,64.0104,63.8378,63.8378,10350.0
2018-08-13 12:30:00,70.29,70.29,70.21,70.28,9170.0,63.8559,63.8559,63.7833,63.8468,9170.0
2018-08-13 12:40:00,70.28,70.3,70.2,70.22,4550.0,63.8468,63.865,63.7742,63.7923,4550.0
2018-08-13 12:50:00,70.22,70.24,70.2,70.22,5948.0,63.7923,63.8105,63.7742,63.7923,5948.0
2018-08-13 13:00:00,70.22,70.23,70.14,70.23,7892.0,63.7923,63.8014,63.7197,63.8014,7892.0
2018-08-13 13:10:00,70.23,70.38,70.22,70.38,6953.0,63.8014,63.9377,63.7923,63.9377,6953.0
2018-08-13 13:20:00,70.39,70.47,70.38,70.47,6600.0,63.9468,64.0195,63.9377,64.0195,6600.0
2018-08-13 13:30:00,70.47,70.51,70.42,70.43,6408.0,64.0195,64.0558,63.974,63.9831,6408.0
2018-08-13 13:40:00,70.41,70.46,70.39,70.41,7352.0,63.965,64.0104,63.9468,63.965,7352.0
2018-08-13 13:50:00,70.4,70.45,70.4,70.4,20875.0,63.9559,64.0013,63.9559,63.9559,20875.0
2018-08-13 14:00:00,70.39,70.48,70.39,70.44,4988.0,63.9468,64.0285,63.9468,63.9922,4988.0
2018-08-13 14:10:00,70.44,70.45,70.4,70.42,6764.0,63.9922,64.0013,63.9559,63.974,6764.0
2018-08-13 14:20:00,70.42,70.62,70.42,70.6,8536.0,63.974,64.1557,63.974,64.1376,8536.0
2018-08-13 14:30:00,70.62,70.67,70.54,70.56,8246.0,64.1557,64.2012,64.0831,64.1012,8246.0
2018-08-13 14:40:00,70.57,70.57,70.53,70.54,4870.0,64.1103,64.1103,64.074,64.0831,4870.0
2018-08-13 14:50:00,70.53,70.53,70.47,70.48,10500.0,64.074,64.074,64.0195,64.0285,10500.0
2018-08-13 15:00:00,70.46,70.48,70.42,70.46,7375.0,64.0104,64.0285,63.974,64.0104,7375.0
2018-08-13 15:10:00,70.48,70.55,70.46,70.5,7868.0,64.0285,64.0921,64.0104,64.0467,7868.0
2018-08-13 15:20:00,70.5,70.5,70.41,70.42,12078.0,64.0467,64.0467,63.965,63.974,12078.0
2018-08-13 15:30:00,70.42,70.49,70.39,70.46,11393.0,63.974,64.0376,63.9468,64.0104,11393.0
2018-08-13 15:40:00,70.46,70.48,70.38,70.38,18568.0,64.0104,64.0285,63.9377,63.9377,18568.0
2018-08-13 15:50:00,70.37,70.48,70.35,70.43,63099.0,63.9286,64.0285,63.9104,63.9831,63099.0
2018-08-14 09:30:00,70.46,70.55,70.42,70.48,6091.0,64.0104,64.0921,63.974,64.0285,6091.0
2018-08-14 09:40:00,70.46,70.69,70.46,70.59,4593.0,64.0104,64.2193,64.0104,64.1285,4593.0
2018-08-14 09:50:00,70.55,70.56,70.45,70.49,28155.0,64.0921,64.1012,64.0013,64.0376,28155.0
2018-08-14 10:00:00,70.52,70.59,70.4,70.46,24953.0,64.0649,64.1285,63.9559,64.0104,24953.0
2018-08-14 10:10:00,70.42,70.56,70.41,70.55,5700.0,63.974,64.1012,63.965,64.0921,5700.0
2018-08-14 10:20:00,70.54,70.61,70.48,70.53,4834.0,64.0831,64.1466,64.0285,64.074,4834.0
2018-08-14 10:30:00,70.53,70.6,70.48,70.57,6033.0,64.074,64.1376,64.0285,64.1103,6033.0
2018-08-14 10:40:00,70.59,70.67,70.52,70.64,5977.0,64.1285,64.2012,64.0649,64.1739,5977.0
2018-08-14 10:50:00,70.62,70.66,70.57,70.58,9580.0,64.1557,64.1921,64.1103,64.1194,9580.0
2018-08-14 11:00:00,70.6,70.63,70.58,70.58,3970.0,64.1376,64.1648,64.1194,64.1194,3970.0
2018-08-14 11:10:00,70.61,70.66,70.52,70.52,8334.0,64.1466,64.1921,64.0649,64.0649,8334.0
2018-08-14 11:20:00,70.51,70.65,70.5,70.6,7017.0,64.0558,64.183,64.0467,64.1376,7017.0
2018-08-14 11:30:00,70.6,70.61,70.56,70.57,8641.0,64.1376,64.1466,64.1012,64.1103,8641.0
2018-08-14 11:40:00,70.6,70.62,70.56,70.57,5373.0,64.1376,64.1557,64.1012,64.1103,5373.0
2018-08-14 11:50:00,70.59,70.64,70.53,70.55,3420.0,64.1285,64.1739,64.074,64.0921,3420.0
2018-08-14 12:00:00,70.55,70.64,70.54,70.64,3107.0,64.0921,64.1739,64.0831,64.1739,3107.0
2018-08-14 12:10:00,70.62,70.64,70.61,70.63,3866.0,64.1557,64.1739,64.1466,64.1648,3866.0
2018-08-14 12:20:00,70.63,70.68,70.59,70.68,4160.0,64.1648,64.2102,64.1285,64.2102,4160.0
2018-08-14 12:30:00,70.67,70.69,70.65,70.68,3134.0,64.2012,64.2193,64.183,64.2102,3134.0
2018-08-14 12:40:00,70.69,70.71,70.66,70.66,2800.0,64.2193,64.2375,64.1921,64.1921,2800.0
2018-08-14 12:50:00,70.65,70.7,70.64,70.66,2291.0,64.183,64.2284,64.1739,64.1921,2291.0
2018-08-14 13:00:00,70.68,70.75,70.68,70.69,2049.0,64.2102,64.2738,64.2102,64.2193,2049.0
2018-08-14 13:10:00,70.7,70.71,70.68,70.68,6633.0,64.2284,64.2375,64.2102,64.2102,6633.0
2018-08-14 13:20:00,70.67,70.67,70.63,70.67,2775.0,64.2012,64.2012,64.1648,64.2012,2775.0
2018-08-14 13:30:00,70.69,70.73,70.68,70.71,3204.0,64.2193,64.2557,64.2102,64.2375,3204.0
2018-08-14 13:40:00,70.72,70.74,70.7,70.72,2003.0,64.2466,64.2647,64.2284,64.2466,2003.0
2018-08-14 13:50:00,70.73,70.83,70.7,70.81,3195.0,64.2557,64.3465,64.2284,64.3283,3195.0
2018-08-14 14:00:00,70.81,70.85,70.79,70.8,6466.0,64.3283,64.3647,64.3102,64.3193,6466.0
2018-08-14 14:10:00,70.8,70.8,70.76,70.79,4495.0,64.3193,64.3193,64.2829,64.3102,4495.0
2018-08-14 14:20:00,70.8,70.8,70.73,70.73,5447.0,64.3193,64.3193,64.2557,64.2557,5447.0
2018-08-14 14:30:00,70.75,70.79,70.73,70.77,2400.0,64.2738,64.3102,64.2557,64.292,2400.0
2018-08-14 14:40:00,70.75,70.76,70.7,70.7,5700.0,64.2738,64.2829,64.2284,64.2284,5700.0
2018-08-14 14:50:00,70.7,70.71,70.67,70.69,5069.0,64.2284,64.2375,64.2012,64.2193,5069.0
2018-08-14 15:00:00,70.7,70.71,70.68,70.68,5430.0,64.2284,64.2375,64.2102,64.2102,5430.0
2018-08-14 15:10:00,70.68,70.69,70.61,70.64,7310.0,64.2102,64.2193,64.1466,64.1739,7310.0
2018-08-14 15:20:00,70.64,70.64,70.58,70.6,9836.0,64.1739,64.1739,64.1194,64.1376,9836.0
2018-08-14 15:30:00,70.62,70.62,70.56,70.58,13146.0,64.1557,64.1557,64.1012,64.1194,13146.0
2018-08-14 15:40:00,70.58,70.59,70.52,70.54,13580.0,64.1194,64.1285,64.0649,64.0831,13580.0
2018-08-14 15:50:00,70.54,70.67,70.53,70.65,116318.0,64.0831,64.2012,64.074,64.183,116318.0
2018-08-15 09:30:00,70.33,70.54,70.07,70.54,14679.0,63.8923,64.0831,63.6561,64.0831,14679.0
2018-08-15 09:40:00,70.55,70.72,70.53,70.54,4800.0,64.0921,64.2466,64.074,64.0831,4800.0
2018-08-15 09:50:00,70.57,70.65,70.48,70.65,25122.0,64.1103,64.183,64.0285,64.183,25122.0
2018-08-15 10:00:00,70.6,70.69,70.59,70.69,12068.0,64.1376,64.2193,64.1285,64.2193,12068.0
2018-08-15 10:10:00,70.69,70.84,70.58,70.58,23269.0,64.2193,64.3556,64.1194,64.1194,23269.0
2018-08-15 10:20:00,70.63,70.7,70.58,70.69,5206.0,64.1648,64.2284,64.1194,64.2193,5206.0
2018-08-15 10:30:00,70.69,70.76,70.67,70.76,7900.0,64.2193,64.2829,64.2012,64.2829,7900.0
2018-08-15 10:40:00,70.79,70.79,70.64,70.64,4970.0,64.3102,64.3102,64.1739,64.1739,4970.0
2018-08-15 10:50:00,70.64,70.65,70.54,70.62,26493.0,64.1739,64.183,64.0831,64.1557,26493.0
2018-08-15 11:00:00,70.62,70.77,70.62,70.76,5292.0,64.1557,64.292,64.1557,64.2829,5292.0
2018-08-15 11:10:00,70.8,70.95,70.79,70.95,5012.0,64.3193,64.4555,64.3102,64.4555,5012.0
2018-08-15 11:20:00,70.92,71.04,70.91,70.96,4725.0,64.4283,64.5373,64.4192,64.4646,4725.0
2018-08-15 11:30:00,70.95,71.0,70.92,70.97,3362.0,64.4555,64.5009,64.4283,64.4737,3362.0
2018-08-15 11:40:00,70.93,70.93,70.79,70.81,12409.0,64.4374,64.4374,64.3102,64.3283,12409.0
2018-08-15 11:50:00,70.81,70.83,70.67,70.67,5972.0,64.3283,64.3465,64.2012,64.2012,5972.0
2018-08-15 12:00:00,70.67,70.83,70.67,70.83,14384.0,64.2012,64.3465,64.2012,64.3465,14384.0
2018-08-15 12:10:00,70.78,70.87,70.76,70.87,5900.0,64.3011,64.3828,64.2829,64.3828,5900.0
2018-08-15 12:20:00,70.87,70.97,70.82,70.97,7606.0,64.3828,64.4737,64.3374,64.4737,7606.0
2018-08-15 12:30:00,70.97,71.02,70.94,71.0,5234.0,64.4737,64.5191,64.4464,64.5009,5234.0
2018-08-15 12:40:00,71.01,71.03,70.93,70.93,5834.0,64.51,64.5282,64.4374,64.4374,5834.0
2018-08-15 12:50:00,70.94,71.01,70.94,70.97,3900.0,64.4464,64.51,64.4464,64.4737,3900.0
2018-08-15 13:00:00,70.98,71.1,70.98,71.05,5730.0,64.4828,64.5918,64.4828,64.5464,5730.0
2018-08-15 13:10:00,71.04,71.05,71.01,71.03,4046.0,64.5373,64.5464,64.51,64.5282,4046.0
2018-08-15 13:20:00,70.99,71.01,70.92,70.99,5730.0,64.4919,64.51,64.4283,64.4919,5730.0
2018-08-15 13:30:00,70.98,70.98,70.89,70.94,4856.0,64.4828,64.4828,64.401,64.4464,4856.0
2018-08-15 13:40:00,70.93,70.95,70.88,70.89,5914.0,64.4374,64.4555,64.3919,64.401,5914.0
2018-08-15 13:50:00,70.87,70.92,70.87,70.9,9300.0,64.3828,64.4283,64.3828,64.4101,9300.0
2018-08-15 14:00:00,70.9,70.94,70.84,70.88,12038.0,64.4101,64.4464,64.3556,64.3919,12038.0
2018-08-15 14:10:00,70.87,70.87,70.72,70.8,30073.0,64.3828,64.3828,64.2466,64.3193,30073.0
2018-08-15 14:20:00,70.79,70.83,70.75,70.77,7837.0,64.3102,64.3465,64.2738,64.292,7837.0
2018-08-15 14:30:00,70.76,70.89,70.76,70.89,7400.0,64.2829,64.401,64.2829,64.401,7400.0
2018-08-15 14:40:00,70.87,70.93,70.83,70.88,8212.0,64.3828,64.4374,64.3465,64.3919,8212.0
2018-08-15 14:50:00,70.89,71.02,70.88,71.02,10232.0,64.401,64.5191,64.3919,64.5191,10232.0
2018-08-15 15:00:00,71.04,71.13,71.03,71.09,8141.0,64.5373,64.619,64.5282,64.5827,8141.0
2018-08-15 15:10:00,71.1,71.11,71.02,71.04,8862.0,64.5918,64.6009,64.5191,64.5373,8862.0
2018-08-15 15:20:00,71.03,71.06,71.01,71.04,7751.0,64.5282,64.5555,64.51,64.5373,7751.0
2018-08-15 15:30:00,71.07,71.2,71.03,71.14,15492.0,64.5645,64.6826,64.5282,64.6281,15492.0
2018-08-15 15:40:00,71.12,71.15,71.06,71.11,19434.0,64.61,64.6372,64.5555,64.6009,19434.0
2018-08-15 15:50:00,71.11,71.17,71.07,71.13,82171.0,64.6009,64.6554,64.5645,64.619,82171.0
2018-08-16 09:30:00,71.4,71.63,71.35,71.62,8694.0,64.8643,65.0733,64.8189,65.0642,8694.0
2018-08-16 09:40:00,71.6,71.73,71.57,71.69,5822.0,65.046,65.1641,65.0188,65.1278,5822.0
2018-08-16 09:50:00,71.69,71.87,71.66,71.84,13899.0,65.1278,65.2913,65.1005,65.2641,13899.0
2018-08-16 10:00:00,71.81,71.85,71.66,71.84,7723.0,65.2368,65.2731,65.1005,65.2641,7723.0
2018-08-16 10:10:00,71.88,71.88,71.75,71.8,6817.0,65.3004,65.3004,65.1823,65.2277,6817.0
2018-08-16 10:20:00,71.79,71.88,71.79,71.84,3346.0,65.2186,65.3004,65.2186,65.2641,3346.0
2018-08-16 10:30:00,71.81,72.0,71.81,71.97,10056.0,65.2368,65.4094,65.2368,65.3822,10056.0
2018-08-16 10:40:00,71.98,72.01,71.95,71.95,6863.0,65.3912,65.4185,65.364,65.364,6863.0
2018-08-16 10:50:00,71.89,72.0,71.89,71.99,7637.0,65.3095,65.4094,65.3095,65.4003,7637.0
2018-08-16 11:00:00,72.0,72.04,71.98,72.02,9300.0,65.4094,65.4457,65.3912,65.4276,9300.0
2018-08-16 11:10:00,72.02,72.06,72.01,72.01,11249.0,65.4276,65.4639,65.4185,65.4185,11249.0
2018-08-16 11:20:00,72.0,72.02,71.98,71.98,11945.0,65.4094,65.4276,65.3912,65.3912,11945.0
2018-08-16 11:30:00,71.99,72.04,71.95,72.02,18240.0,65.4003,65.4457,65.364,65.4276,18240.0
2018-08-16 11:40:00,72.01,72.04,72.0,72.0,12092.0,65.4185,65.4457,65.4094,65.4094,12092.0
2018-08-16 11:50:00,71.98,72.04,71.91,72.03,7482.0,65.3912,65.4457,65.3276,65.4367,7482.0
2018-08-16 12:00:00,72.02,72.08,71.99,72.08,8454.0,65.4276,65.4821,65.4003,65.4821,8454.0
2018-08-16 12:10:00,72.08,72.22,72.08,72.22,5583.0,65.4821,65.6093,65.4821,65.6093,5583.0
2018-08-16 12:20:00,72.22,72.23,72.01,72.11,62699.0,65.6093,65.6184,65.4185,65.5093,62699.0
2018-08-16 12:30:00,72.08,72.1,72.02,72.03,9836.0,65.4821,65.5003,65.4276,65.4367,9836.0
2018-08-16 12:40:00,72.05,72.06,71.89,71.94,21135.0,65.4548,65.4639,65.3095,65.3549,21135.0
2018-08-16 12:50:00,71.94,71.95,71.89,71.91,5801.0,65.3549,65.364,65.3095,65.3276,5801.0
2018-08-16 13:00:00,71.9,71.96,71.85,71.86,8097.0,65.3186,65.3731,65.2731,65.2822,8097.0
2018-08-16 13:10:00,71.89,71.99,71.88,71.98,7203.0,65.3095,65.4003,65.3004,65.3912,7203.0
2018-08-16 13:20:00,71.98,72.02,71.96,71.98,7800.0,65.3912,65.4276,65.3731,65.3912,7800.0
2018-08-16 13:30:00,71.97,72.03,71.96,72.0,9150.0,65.3822,65.4367,65.3731,65.4094,9150.0
2018-08-16 13:40:00,72.0,72.02,71.97,71.97,8509.0,65.4094,65.4276,65.3822,65.3822,8509.0
2018-08-16 13:50:00,71.97,72.08,71.97,72.07,9506.0,65.3822,65.4821,65.3822,65.473,9506.0
2018-08-16 14:00:00,72.07,72.15,72.04,72.1,19099.0,65.473,65.5457,65.4457,65.5003,19099.0
2018-08-16 14:10:00,72.09,72.19,72.09,72.17,10655.0,65.4912,65.582,65.4912,65.5638,10655.0
2018-08-16 14:20:00,72.16,72.18,72.03,72.05,10694.0,65.5548,65.5729,65.4367,65.4548,10694.0
2018-08-16 14:30:00,72.05,72.14,72.0,72.08,14549.0,65.4548,65.5366,65.4094,65.4821,14549.0
2018-08-16 14:40:00,72.09,72.12,72.04,72.05,11334.0,65.4912,65.5184,65.4457,65.4548,11334.0
2018-08-16 14:50:00,72.06,72.07,71.99,72.0,11455.0,65.4639,65.473,65.4003,65.4094,11455.0
2018-08-16 15:00:00,72.0,72.03,71.95,71.96,12363.0,65.4094,65.4367,65.364,65.3731,12363.0
2018-08-16 15:10:00,71.97,72.01,71.96,71.98,13737.0,65.3822,65.4185,65.3731,65.3912,13737.0
2018-08-16 15:20:00,71.99,72.03,71.97,72.01,12755.0,65.4003,65.4367,65.3822,65.4185,12755.0
2018-08-16 15:30:00,72.0,72.0,71.91,71.92,44964.0,65.4094,65.4094,65.3276,65.3367,44964.0
2018-08-16 15:40:00,71.92,71.94,71.85,71.86,38135.0,65.3367,65.3549,65.2731,65.2822,38135.0
2018-08-16 15:50:00,71.86,71.93,71.8,71.91,80281.0,65.2822,65.3458,65.2277,65.3276,80281.0
2018-08-17 09:30:00,71.85,72.05,71.84,71.96,29026.0,65.2731,65.4548,65.2641,65.3731,29026.0
2018-08-17 09:40:00,71.96,72.02,71.89,71.98,7775.0,65.3731,65.4276,65.3095,65.3912,7775.0
2018-08-17 09:50:00,71.96,72.1,71.96,72.06,6722.0,65.3731,65.5003,65.3731,65.4639,6722.0
2018-08-17 10:00:00,72.08,72.13,72.04,72.08,10646.0,65.4821,65.5275,65.4457,65.4821,10646.0
2018-08-17 10:10:00,72.09,72.16,72.08,72.15,14223.0,65.4912,65.5548,65.4821,65.5457,14223.0
2018-08-17 10:20:00,72.15,72.15,71.99,72.07,17588.0,65.5457,65.5457,65.4003,65.473,17588.0
2018-08-17 10:30:00,72.1,72.14,72.05,72.05,4005.0,65.5003,65.5366,65.4548,65.4548,4005.0
2018-08-17 10:40:00,72.08,72.08,71.97,72.08,19136.0,65.4821,65.4821,65.3822,65.4821,19136.0
2018-08-17 10:50:00,72.08,72.14,72.04,72.08,14405.0,65.4821,65.5366,65.4457,65.4821,14405.0
2018-08-17 11:00:00,72.06,72.08,72.01,72.04,7124.0,65.4639,65.4821,65.4185,65.4457,7124.0
2018-08-17 11:10:00,72.08,72.08,72.01,72.08,4100.0,65.4821,65.4821,65.4185,65.4821,4100.0
2018-08-17 11:20:00,72.08,72.09,72.04,72.07,5500.0,65.4821,65.4912,65.4457,65.473,5500.0
2018-08-17 11:30:00,72.07,72.11,72.06,72.07,4200.0,65.473,65.5093,65.4639,65.473,4200.0
2018-08-17 11:40:00,72.08,72.11,72.03,72.04,17709.0,65.4821,65.5093,65.4367,65.4457,17709.0
2018-08-17 11:50:00,72.01,72.04,71.98,72.04,13300.0,65.4185,65.4457,65.3912,65.4457,13300.0
2018-08-17 12:00:00,72.03,72.04,72.01,72.04,11321.0,65.4367,65.4457,65.4185,65.4457,11321.0
2018-08-17 12:10:00,72.04,72.09,72.04,72.07,5240.0,65.4457,65.4912,65.4457,65.473,5240.0
2018-08-17 12:20:00,72.08,72.09,72.03,72.05,4265.0,65.4821,65.4912,65.4367,65.4548,4265.0
2018-08-17 12:30:00,72.05,72.07,72.02,72.05,9030.0,65.4548,65.473,65.4276,65.4548,9030.0
2018-08-17 12:40:00,72.05,72.14,72.05,72.14,7090.0,65.4548,65.5366,65.4548,65.5366,7090.0
2018-08-17 12:50:00,72.14,72.14,72.08,72.11,6348.0,65.5366,65.5366,65.4821,65.5093,6348.0
2018-08-17 13:00:00,72.11,72.11,72.05,72.11,9904.0,65.5093,65.5093,65.4548,65.5093,9904.0
2018-08-17 13:10:00,72.1,72.11,72.03,72.03,4876.0,65.5003,65.5093,65.4367,65.4367,4876.0
2018-08-17 13:20:00,72.03,72.05,72.0,72.0,12763.0,65.4367,65.4548,65.4094,65.4094,12763.0
2018-08-17 13:30:00,72.01,72.07,71.98,72.06,9074.0,65.4185,65.473,65.3912,65.4639,9074.0
2018-08-17 13:40:00,72.07,72.15,72.07,72.13,6082.0,65.473,65.5457,65.473,65.5275,6082.0
2018-08-17 13:50:00,72.13,72.13,72.09,72.12,7328.0,65.5275,65.5275,65.4912,65.5184,7328.0
2018-08-17 14:00:00,72.12,72.24,72.09,72.21,10032.0,65.5184,65.6274,65.4912,65.6002,10032.0
2018-08-17 14:10:00,72.21,72.22,72.17,72.19,8786.0,65.6002,65.6093,65.5638,65.582,8786.0
2018-08-17 14:20:00,72.21,72.28,72.21,72.27,15509.0,65.6002,65.6638,65.6002,65.6547,15509.0
2018-08-17 14:30:00,72.27,72.33,72.25,72.26,11886.0,65.6547,65.7092,65.6365,65.6456,11886.0
2018-08-17 14:40:00,72.26,72.3,72.25,72.27,9035.0,65.6456,65.6819,65.6365,65.6547,9035.0
2018-08-17 14:50:00,72.29,72.38,72.29,72.36,10839.0,65.6729,65.7546,65.6729,65.7365,10839.0
2018-08-17 15:00:00,72.36,72.36,72.25,72.25,9700.0,65.7365,65.7365,65.6365,65.6365,9700.0
2018-08-17 15:10:00,72.26,72.3,72.23,72.26,11767.0,65.6456,65.6819,65.6184,65.6456,11767.0
2018-08-17 15:20:00,72.26,72.3,72.24,72.29,12392.0,65.6456,65.6819,65.6274,65.6729,12392.0
2018-08-17 15:30:00,72.29,72.32,72.25,72.26,15516.0,65.6729,65.7001,65.6365,65.6456,15516.0
2018-08-17 15:40:00,72.26,72.31,72.18,72.19,19572.0,65.6456,65.691,65.5729,65.582,19572.0
2018-08-17 15:50:00,72.19,72.28,72.16,72.22,47796.0,65.582,65.6638,65.5548,65.6093,47796.0
2018-08-20 09:30:00,72.48,72.48,72.18,72.45,10365.0,65.8455,65.8455,65.5729,65.8182,10365.0
2018-08-20 09:40:00,72.45,72.51,72.38,72.45,5716.0,65.8182,65.8727,65.7546,65.8182,5716.0
2018-08-20 09:50:00,72.42,72.56,72.39,72.47,3550.0,65.791,65.9181,65.7637,65.8364,3550.0
2018-08-20 10:00:00,72.41,72.46,72.34,72.39,4403.0,65.7819,65.8273,65.7183,65.7637,4403.0
2018-08-20 10:10:00,72.41,72.41,72.27,72.39,7541.0,65.7819,65.7819,65.6547,65.7637,7541.0
2018-08-20 10:20:00,72.39,72.44,72.36,72.41,4574.0,65.7637,65.8091,65.7365,65.7819,4574.0
2018-08-20 10:30:00,72.4,72.45,72.31,72.32,2704.0,65.7728,65.8182,65.691,65.7001,2704.0
2018-08-20 10:40:00,72.36,72.36,72.28,72.28,3265.0,65.7365,65.7365,65.6638,65.6638,3265.0
2018-08-20 10:50:00,72.26,72.32,72.2,72.31,3305.0,65.6456,65.7001,65.5911,65.691,3305.0
2018-08-20 11:00:00,72.29,72.39,72.29,72.34,3945.0,65.6729,65.7637,65.6729,65.7183,3945.0
2018-08-20 11:10:00,72.34,72.36,72.31,72.33,3209.0,65.7183,65.7365,65.691,65.7092,3209.0
2018-08-20 11:20:00,72.3,72.3,72.26,72.26,1400.0,65.6819,65.6819,65.6456,65.6456,1400.0
2018-08-20 11:30:00,72.28,72.3,72.27,72.27,3316.0,65.6638,65.6819,65.6547,65.6547,3316.0
2018-08-20 11:40:00,72.25,72.27,72.18,72.2,8530.0,65.6365,65.6547,65.5729,65.5911,8530.0
2018-08-20 11:50:00,72.18,72.19,72.08,72.11,22781.0,65.5729,65.582,65.4821,65.5093,22781.0
2018-08-20 12:00:00,72.1,72.19,72.09,72.14,8854.0,65.5003,65.582,65.4912,65.5366,8854.0
2018-08-20 12:10:00,72.15,72.16,72.11,72.15,12357.0,65.5457,65.5548,65.5093,65.5457,12357.0
2018-08-20 12:20:00,72.16,72.16,72.07,72.07,3854.0,65.5548,65.5548,65.473,65.473,3854.0
2018-08-20 12:30:00,72.07,72.1,72.0,72.02,9190.0,65.473,65.5003,65.4094,65.4276,9190.0
2018-08-20 12:40:00,72.03,72.09,72.03,72.09,3090.0,65.4367,65.4912,65.4367,65.4912,3090.0
2018-08-20 12:50:00,72.07,72.07,72.01,72.01,8358.0,65.473,65.473,65.4185,65.4185,8358.0
2018-08-20 13:00:00,72.01,72.05,71.98,71.98,14673.0,65.4185,65.4548,65.3912,65.3912,14673.0
2018-08-20 13:10:00,71.98,72.02,71.97,72.02,4202.0,65.3912,65.4276,65.3822,65.4276,4202.0
2018-08-20 13:20:00,71.99,72.06,71.99,72.03,6401.0,65.4003,65.4639,65.4003,65.4367,6401.0
2018-08-20 13:30:00,72.04,72.06,72.0,72.02,6062.0,65.4457,65.4639,65.4094,65.4276,6062.0
2018-08-20 13:40:00,72.02,72.12,72.0,72.11,14401.0,65.4276,65.5184,65.4094,65.5093,14401.0
2018-08-20 13:50:00,72.13,72.16,72.09,72.09,5664.0,65.5275,65.5548,65.4912,65.4912,5664.0
2018-08-20 14:00:00,72.09,72.1,72.03,72.06,1700.0,65.4912,65.5003,65.4367,65.4639,1700.0
2018-08-20 14:10:00,72.06,72.1,72.05,72.09,3527.0,65.4639,65.5003,65.4548,65.4912,3527.0
2018-08-20 14:20:00,72.12,72.12,72.06,72.06,5515.0,65.5184,65.5184,65.4639,65.4639,5515.0
2018-08-20 14:30:00,72.06,72.06,72.01,72.03,7200.0,65.4639,65.4639,65.4185,65.4367,7200.0
2018-08-20 14:40:00,72.03,72.04,71.94,71.97,15407.0,65.4367,65.4457,65.3549,65.3822,15407.0
2018-08-20 14:50:00,72.0,72.0,71.95,71.96,13703.0,65.4094,65.4094,65.364,65.3731,13703.0
2018-08-20 15:00:00,71.95,71.99,71.94,71.96,14289.0,65.364,65.4003,65.3549,65.3731,14289.0
2018-08-20 15:10:00,71.96,72.05,71.96,72.05,22429.0,65.3731,65.4548,65.3731,65.4548,22429.0
2018-08-20 15:20:00,72.06,72.08,72.03,72.06,11241.0,65.4639,65.4821,65.4367,65.4639,11241.0
2018-08-20 15:30:00,72.06,72.15,72.05,72.15,15549.0,65.4639,65.5457,65.4548,65.5457,15549.0
2018-08-20 15:40:00,72.15,72.17,72.05,72.06,33219.0,65.5457,65.5638,65.4548,65.4639,33219.0
2018-08-20 15:50:00,72.06,72.06,71.94,71.98,64369.0,65.4639,65.4639,65.3549,65.3912,64369.0
2018-08-21 09:30:00,71.92,72.1,71.92,72.06,9752.0,65.3367,65.5003,65.3367,65.4639,9752.0
2018-08-21 09:40:00,72.08,72.18,72.0,72.04,6500.0,65.4821,65.5729,65.4094,65.4457,6500.0
2018-08-21 09:50:00,72.02,72.09,71.97,71.99,3300.0,65.4276,65.4912,65.3822,65.4003,3300.0
2018-08-21 10:00:00,71.99,72.07,71.95,72.07,7200.0,65.4003,65.473,65.364,65.473,7200.0
2018-08-21 10:10:00,72.07,72.07,71.99,72.0,9000.0,65.473,65.473,65.4003,65.4094,9000.0
2018-08-21 10:20:00,72.0,72.0,71.91,71.91,6714.0,65.4094,65.4094,65.3276,65.3276,6714.0
2018-08-21 10:30:00,71.92,71.94,71.86,71.87,8100.0,65.3367,65.3549,65.2822,65.2913,8100.0
2018-08-21 10:40:00,71.87,72.0,71.85,71.98,9430.0,65.2913,65.4094,65.2731,65.3912,9430.0
2018-08-21 10:50:00,72.0,72.05,71.97,72.01,5856.0,65.4094,65.4548,65.3822,65.4185,5856.0
2018-08-21 11:00:00,72.01,72.1,72.01,72.08,9600.0,65.4185,65.5003,65.4185,65.4821,9600.0
2018-08-21 11:10:00,72.09,72.12,72.0,72.03,8089.0,65.4912,65.5184,65.4094,65.4367,8089.0
2018-08-21 11:20:00,72.05,72.05,71.97,72.0,3707.0,65.4548,65.4548,65.3822,65.4094,3707.0
2018-08-21 11:30:00,72.0,72.08,71.99,72.06,3618.0,65.4094,65.4821,65.4003,65.4639,3618.0
2018-08-21 11:40:00,72.06,72.07,72.04,72.06,4300.0,65.4639,65.473,65.4457,65.4639,4300.0
2018-08-21 11:50:00,72.06,72.09,72.05,72.09,6668.0,65.4639,65.4912,65.4548,65.4912,6668.0
2018-08-21 12:00:00,72.08,72.2,72.07,72.19,8393.0,65.4821,65.5911,65.473,65.582,8393.0
2018-08-21 12:10:00,72.21,72.35,72.19,72.35,6313.0,65.6002,65.7274,65.582,65.7274,6313.0
2018-08-21 12:20:00,72.35,72.39,72.32,72.32,8580.0,65.7274,65.7637,65.7001,65.7001,8580.0
2018-08-21 12:30:00,72.35,72.4,72.33,72.4,3553.0,65.7274,65.7728,65.7092,65.7728,3553.0
2018-08-21 12:40:00,72.41,72.41,72.37,72.39,5400.0,65.7819,65.7819,65.7455,65.7637,5400.0
2018-08-21 12:50:00,72.39,72.39,72.34,72.37,10300.0,65.7637,65.7637,65.7183,65.7455,10300.0
2018-08-21 13:00:00,72.38,72.42,72.36,72.37,12138.0,65.7546,65.791,65.7365,65.7455,12138.0
2018-08-21 13:10:00,72.37,72.43,72.29,72.34,16064.0,65.7455,65.8,65.6729,65.7183,16064.0
2018-08-21 13:20:00,72.31,72.37,72.31,72.34,6879.0,65.691,65.7455,65.691,65.7183,6879.0
2018-08-21 13:30:00,72.36,72.44,72.35,72.41,8058.0,65.7365,65.8091,65.7274,65.7819,8058.0
2018-08-21 13:40:00,72.41,72.47,72.4,72.46,4645.0,65.7819,65.8364,65.7728,65.8273,4645.0
2018-08-21 13:50:00,72.45,72.47,72.38,72.45,12213.0,65.8182,65.8364,65.7546,65.8182,12213.0
2018-08-21 14:00:00,72.45,72.45,72.38,72.41,8879.0,65.8182,65.8182,65.7546,65.7819,8879.0
2018-08-21 14:10:00,72.4,72.45,72.38,72.44,8417.0,65.7728,65.8182,65.7546,65.8091,8417.0
2018-08-21 14:20:00,72.45,72.51,72.42,72.48,5227.0,65.8182,65.8727,65.791,65.8455,5227.0
2018-08-21 14:30:00,72.48,72.48,72.42,72.44,9712.0,65.8455,65.8455,65.791,65.8091,9712.0
2018-08-21 14:40:00,72.42,72.43,72.37,72.38,5990.0,65.791,65.8,65.7455,65.7546,5990.0
2018-08-21 14:50:00,72.38,72.4,72.31,72.39,9438.0,65.7546,65.7728,65.691,65.7637,9438.0
2018-08-21 15:00:00,72.39,72.45,72.37,72.41,12086.0,65.7637,65.8182,65.7455,65.7819,12086.0
2018-08-21 15:10:00,72.42,72.49,72.42,72.45,8754.0,65.791,65.8546,65.791,65.8182,8754.0
2018-08-21 15:20:00,72.44,72.53,72.4,72.49,15866.0,65.8091,65.8909,65.7728,65.8546,15866.0
2018-08-21 15:30:00,72.49,72.49,72.42,72.42,16348.0,65.8546,65.8546,65.791,65.791,16348.0
2018-08-21 15:40:00,72.42,72.43,72.32,72.38,21435.0,65.791,65.8,65.7001,65.7546,21435.0
2018-08-21 15:50:00,72.37,72.43,72.34,72.36,58987.0,65.7455,65.8,65.7183,65.7365,58987.0
2018-08-22 09:30:00,72.25,72.31,72.03,72.11,10683.0,65.6365,65.691,65.4367,65.5093,10683.0
2018-08-22 09:40:00,72.05,72.28,72.05,72.27,10037.0,65.4548,65.6638,65.4548,65.6547,10037.0
2018-08-22 09:50:00,72.25,72.26,72.12,72.18,1254.0,65.6365,65.6456,65.5184,65.5729,1254.0
2018-08-22 10:00:00,72.06,72.11,72.06,72.06,931.0,65.4639,65.5093,65.4639,65.4639,931.0
2018-08-22 10:10:00,72.01,72.09,71.95,72.02,2574.0,65.4185,65.4912,65.364,65.4276,2574.0
2018-08-22 10:20:00,72.01,72.04,71.93,71.96,3528.0,65.4185,65.4457,65.3458,65.3731,3528.0
2018-08-22 10:30:00,71.97,72.12,71.97,72.12,1900.0,65.3822,65.5184,65.3822,65.5184,1900.0
2018-08-22 10:40:00,72.1,72.21,72.09,72.15,11143.0,65.5003,65.6002,65.4912,65.5457,11143.0
2018-08-22 10:50:00,72.24,72.24,72.09,72.13,12207.0,65.6274,65.6274,65.4912,65.5275,12207.0
2018-08-22 11:00:00,72.12,72.21,72.09,72.13,18484.0,65.5184,65.6002,65.4912,65.5275,18484.0
2018-08-22 11:10:00,72.18,72.18,72.02,72.02,5623.0,65.5729,65.5729,65.4276,65.4276,5623.0
2018-08-22 11:20:00,72.02,72.05,72.0,72.05,17851.0,65.4276,65.4548,65.4094,65.4548,17851.0
2018-08-22 11:30:00,72.03,72.04,72.01,72.03,1703.0,65.4367,65.4457,65.4185,65.4367,1703.0
2018-08-22 11:40:00,72.03,72.07,72.02,72.05,2604.0,65.4367,65.473,65.4276,65.4548,2604.0
2018-08-22 11:50:00,72.04,72.05,72.02,72.05,2162.0,65.4457,65.4548,65.4276,65.4548,2162.0
2018-08-22 12:00:00,72.05,72.07,72.04,72.05,1102.0,65.4548,65.473,65.4457,65.4548,1102.0
2018-08-22 12:10:00,72.06,72.06,71.96,71.96,4907.0,65.4639,65.4639,65.3731,65.3731,4907.0
2018-08-22 12:20:00,71.95,71.96,71.91,71.91,6500.0,65.364,65.3731,65.3276,65.3276,6500.0
2018-08-22 12:30:00,71.9,71.95,71.89,71.95,3363.0,65.3186,65.364,65.3095,65.364,3363.0
2018-08-22 12:40:00,71.95,71.97,71.95,71.95,900.0,65.364,65.3822,65.364,65.364,900.0
2018-08-22 12:50:00,71.96,71.98,71.93,71.93,3882.0,65.3731,65.3912,65.3458,65.3458,3882.0
2018-08-22 13:00:00,71.93,71.95,71.91,71.94,1800.0,65.3458,65.364,65.3276,65.3549,1800.0
2018-08-22 13:10:00,71.92,71.92,71.85,71.91,5094.0,65.3367,65.3367,65.2731,65.3276,5094.0
2018-08-22 13:20:00,71.92,71.94,71.91,71.92,3126.0,65.3367,65.3549,65.3276,65.3367,3126.0
2018-08-22 13:30:00,71.91,71.91,71.88,71.88,3773.0,65.3276,65.3276,65.3004,65.3004,3773.0
2018-08-22 13:40:00,71.87,71.92,71.87,71.9,5460.0,65.2913,65.3367,65.2913,65.3186,5460.0
2018-08-22 13:50:00,71.89,71.89,71.83,71.86,2743.0,65.3095,65.3095,65.255,65.2822,2743.0
2018-08-22 14:00:00,71.86,71.93,71.84,71.84,5759.0,65.2822,65.3458,65.2641,65.2641,5759.0
2018-08-22 14:10:00,71.85,71.87,71.79,71.79,5004.0,65.2731,65.2913,65.2186,65.2186,5004.0
2018-08-22 14:20:00,71.78,71.81,71.67,71.7,2869.0,65.2095,65.2368,65.1096,65.1369,2869.0
2018-08-22 14:30:00,71.73,71.78,71.71,71.76,7168.0,65.1641,65.2095,65.146,65.1914,7168.0
2018-08-22 14:40:00,71.76,71.76,71.73,71.73,2820.0,65.1914,65.1914,65.1641,65.1641,2820.0
2018-08-22 14:50:00,71.73,71.73,71.68,71.69,2747.0,65.1641,65.1641,65.1187,65.1278,2747.0
2018-08-22 15:00:00,71.69,71.75,71.68,71.74,4215.0,65.1278,65.1823,65.1187,65.1732,4215.0
2018-08-22 15:10:00,71.76,71.76,71.68,71.68,4646.0,65.1914,65.1914,65.1187,65.1187,4646.0
2018-08-22 15:20:00,71.66,71.79,71.66,71.78,12511.0,65.1005,65.2186,65.1005,65.2095,12511.0
2018-08-22 15:30:00,71.8,71.8,71.75,71.76,14292.0,65.2277,65.2277,65.1823,65.1914,14292.0
2018-08-22 15:40:00,71.75,71.76,71.64,71.64,22860.0,65.1823,65.1914,65.0824,65.0824,22860.0
2018-08-22 15:50:00,71.64,71.74,71.62,71.68,63213.0,65.0824,65.1732,65.0642,65.1187,63213.0
2018-08-23 09:30:00,71.7,71.71,71.55,71.6,6156.0,65.1369,65.146,65.0006,65.046,6156.0
2018-08-23 09:40:00,71.59,71.69,71.57,71.58,9976.0,65.0369,65.1278,65.0188,65.0279,9976.0
2018-08-23 09:50:00,71.53,71.66,71.46,71.56,2500.0,64.9824,65.1005,64.9188,65.0097,2500.0
2018-08-23 10:00:00,71.57,71.63,71.51,71.6,3638.0,65.0188,65.0733,64.9643,65.046,3638.0
2018-08-23 10:10:00,71.65,71.69,71.62,71.67,5010.0,65.0914,65.1278,65.0642,65.1096,5010.0
2018-08-23 10:20:00,71.69,71.82,71.69,71.77,5000.0,65.1278,65.2459,65.1278,65.2005,5000.0
2018-08-23 10:30:00,71.76,71.82,71.72,71.72,3351.0,65.1914,65.2459,65.155,65.155,3351.0
2018-08-23 10:40:00,71.73,71.74,71.7,71.7,3199.0,65.1641,65.1732,65.1369,65.1369,3199.0
2018-08-23 10:50:00,71.69,71.7,71.59,71.62,10507.0,65.1278,65.1369,65.0369,65.0642,10507.0
2018-08-23 11:00:00,71.61,71.62,71.55,71.55,3900.0,65.0551,65.0642,65.0006,65.0006,3900.0
2018-08-23 11:10:00,71.57,71.59,71.53,71.55,4100.0,65.0188,65.0369,64.9824,65.0006,4100.0
2018-08-23 11:20:00,71.55,71.63,71.54,71.58,3827.0,65.0006,65.0733,64.9915,65.0279,3827.0
2018-08-23 11:30:00,71.6,71.67,71.6,71.62,8097.0,65.046,65.1096,65.046,65.0642,8097.0
2018-08-23 11:40:00,71.64,71.69,71.64,71.67,4600.0,65.0824,65.1278,65.0824,65.1096,4600.0
2018-08-23 11:50:00,71.67,71.71,71.65,71.67,3504.0,65.1096,65.146,65.0914,65.1096,3504.0
2018-08-23 12:00:00,71.68,71.73,71.67,71.69,7559.0,65.1187,65.1641,65.1096,65.1278,7559.0
2018-08-23 12:10:00,71.71,71.73,71.7,71.73,2856.0,65.146,65.1641,65.1369,65.1641,2856.0
2018-08-23 12:20:00,71.73,71.76,71.73,71.75,3656.0,65.1641,65.1914,65.1641,65.1823,3656.0
2018-08-23 12:30:00,71.75,71.75,71.72,71.75,7610.0,65.1823,65.1823,65.155,65.1823,7610.0
2018-08-23 12:40:00,71.75,71.8,71.72,71.75,6761.0,65.1823,65.2277,65.155,65.1823,6761.0
2018-08-23 12:50:00,71.73,71.75,71.71,71.72,5822.0,65.1641,65.1823,65.146,65.155,5822.0
2018-08-23 13:00:00,71.72,71.74,71.68,71.68,4204.0,65.155,65.1732,65.1187,65.1187,4204.0
2018-08-23 13:10:00,71.67,71.7,71.64,71.69,5728.0,65.1096,65.1369,65.0824,65.1278,5728.0
2018-08-23 13:20:00,71.7,71.74,71.69,71.74,1925.0,65.1369,65.1732,65.1278,65.1732,1925.0
2018-08-23 13:30:00,71.73,71.73,71.66,71.68,2348.0,65.1641,65.1641,65.1005,65.1187,2348.0
2018-08-23 13:40:00,71.7,71.72,71.66,71.67,3140.0,65.1369,65.155,65.1005,65.1096,3140.0
2018-08-23 13:50:00,71.69,71.7,71.66,71.67,2932.0,65.1278,65.1369,65.1005,65.1096,2932.0
2018-08-23 14:00:00,71.68,71.72,71.67,71.71,5707.0,65.1187,65.155,65.1096,65.146,5707.0
2018-08-23 14:10:00,71.7,71.74,71.69,71.73,4914.0,65.1369,65.1732,65.1278,65.1641,4914.0
2018-08-23 14:20:00,71.74,71.75,71.72,71.73,4652.0,65.1732,65.1823,65.155,65.1641,4652.0
2018-08-23 14:30:00,71.73,71.73,71.69,71.71,4275.0,65.1641,65.1641,65.1278,65.146,4275.0
2018-08-23 14:40:00,71.73,71.73,71.66,71.66,6392.0,65.1641,65.1641,65.1005,65.1005,6392.0
2018-08-23 14:50:00,71.66,71.68,71.65,71.66,3182.0,65.1005,65.1187,65.0914,65.1005,3182.0
2018-08-23 15:00:00,71.67,71.76,71.66,71.75,9309.0,65.1096,65.1914,65.1005,65.1823,9309.0
2018-08-23 15:10:00,71.76,71.8,71.76,71.79,5169.0,65.1914,65.2277,65.1914,65.2186,5169.0
2018-08-23 15:20:00,71.8,71.82,71.78,71.79,5543.0,65.2277,65.2459,65.2095,65.2186,5543.0
2018-08-23 15:30:00,71.79,71.8,71.73,71.75,12241.0,65.2186,65.2277,65.1641,65.1823,12241.0
2018-08-23 15:40:00,71.75,71.76,71.68,71.75,15839.0,65.1823,65.1914,65.1187,65.1823,15839.0
2018-08-23 15:50:00,71.74,71.8,71.73,71.76,50924.0,65.1732,65.2277,65.1641,65.1914,50924.0
2018-08-24 09:30:00,72.0,72.0,71.67,71.82,16166.0,65.4094,65.4094,65.1096,65.2459,16166.0
2018-08-24 09:40:00,71.83,71.83,71.67,71.69,6208.0,65.255,65.255,65.1096,65.1278,6208.0
2018-08-24 09:50:00,71.7,71.75,71.66,71.72,2296.0,65.1369,65.1823,65.1005,65.155,2296.0
2018-08-24 10:00:00,71.76,71.86,71.75,71.8,1300.0,65.1914,65.2822,65.1823,65.2277,1300.0
2018-08-24 10:10:00,71.79,71.84,71.77,71.84,2100.0,65.2186,65.2641,65.2005,65.2641,2100.0
2018-08-24 10:20:00,71.87,71.87,71.82,71.85,1100.0,65.2913,65.2913,65.2459,65.2731,1100.0
2018-08-24 10:30:00,71.82,71.97,71.82,71.97,2782.0,65.2459,65.3822,65.2459,65.3822,2782.0
2018-08-24 10:40:00,71.99,72.0,71.93,71.94,3300.0,65.4003,65.4094,65.3458,65.3549,3300.0
2018-08-24 10:50:00,71.93,71.93,71.91,71.92,4637.0,65.3458,65.3458,65.3276,65.3367,4637.0
2018-08-24 11:00:00,71.93,71.93,71.84,71.87,3008.0,65.3458,65.3458,65.2641,65.2913,3008.0
2018-08-24 11:10:00,71.88,71.91,71.85,71.87,2900.0,65.3004,65.3276,65.2731,65.2913,2900.0
2018-08-24 11:20:00,71.88,71.88,71.81,71.82,2266.0,65.3004,65.3004,65.2368,65.2459,2266.0
2018-08-24 11:30:00,71.81,71.88,71.79,71.84,2608.0,65.2368,65.3004,65.2186,65.2641,2608.0
2018-08-24 11:40:00,71.83,71.86,71.82,71.86,1800.0,65.255,65.2822,65.2459,65.2822,1800.0
2018-08-24 11:50:00,71.86,71.95,71.86,71.92,4975.0,65.2822,65.364,65.2822,65.3367,4975.0
2018-08-24 12:00:00,71.95,72.02,71.95,72.01,8706.0,65.364,65.4276,65.364,65.4185,8706.0
2018-08-24 12:10:00,72.0,72.01,71.97,71.98,2000.0,65.4094,65.4185,65.3822,65.3912,2000.0
2018-08-24 12:20:00,72.0,72.04,72.0,72.04,1800.0,65.4094,65.4457,65.4094,65.4457,1800.0
2018-08-24 12:30:00,72.03,72.05,72.0,72.0,2611.0,65.4367,65.4548,65.4094,65.4094,2611.0
2018-08-24 12:40:00,72.0,72.02,71.99,72.01,1300.0,65.4094,65.4276,65.4003,65.4185,1300.0
2018-08-24 12:50:00,72.0,72.01,71.97,71.99,1600.0,65.4094,65.4185,65.3822,65.4003,1600.0
2018-08-24 13:00:00,71.99,72.04,71.99,72.0,5128.0,65.4003,65.4457,65.4003,65.4094,5128.0
2018-08-24 13:10:00,72.01,72.01,71.95,71.97,2032.0,65.4185,65.4185,65.364,65.3822,2032.0
2018-08-24 13:20:00,71.97,71.99,71.96,71.98,2703.0,65.3822,65.4003,65.3731,65.3912,2703.0
2018-08-24 13:30:00,71.96,71.96,71.91,71.93,2807.0,65.3731,65.3731,65.3276,65.3458,2807.0
2018-08-24 13:40:00,71.91,72.0,71.89,72.0,3720.0,65.3276,65.4094,65.3095,65.4094,3720.0
2018-08-24 13:50:00,71.98,71.99,71.94,71.99,3515.0,65.3912,65.4003,65.3549,65.4003,3515.0
2018-08-24 14:00:00,71.98,72.04,71.98,72.04,1467.0,65.3912,65.4457,65.3912,65.4457,1467.0
2018-08-24 14:10:00,72.03,72.1,72.02,72.05,4215.0,65.4367,65.5003,65.4276,65.4548,4215.0
2018-08-24 14:20:00,72.03,72.05,72.0,72.05,2526.0,65.4367,65.4548,65.4094,65.4548,2526.0
2018-08-24 14:30:00,72.04,72.09,72.02,72.05,2777.0,65.4457,65.4912,65.4276,65.4548,2777.0
2018-08-24 14:40:00,72.05,72.14,72.05,72.12,3600.0,65.4548,65.5366,65.4548,65.5184,3600.0
2018-08-24 14:50:00,72.1,72.1,72.06,72.08,3399.0,65.5003,65.5003,65.4639,65.4821,3399.0
2018-08-24 15:00:00,72.06,72.06,72.02,72.06,4342.0,65.4639,65.4639,65.4276,65.4639,4342.0
2018-08-24 15:10:00,72.06,72.16,72.06,72.14,4531.0,65.4639,65.5548,65.4639,65.5366,4531.0
2018-08-24 15:20:00,72.16,72.19,72.12,72.13,5040.0,65.5548,65.582,65.5184,65.5275,5040.0
2018-08-24 15:30:00,72.13,72.16,72.11,72.13,8962.0,65.5275,65.5548,65.5093,65.5275,8962.0
2018-08-24 15:40:00,72.14,72.18,72.12,72.17,8621.0,65.5366,65.5729,65.5184,65.5638,8621.0
2018-08-24 15:50:00,72.15,72.17,72.11,72.16,30944.0,65.5457,65.5638,65.5093,65.5548,30944.0
2018-08-27 09:30:00,72.45,72.57,72.4,72.53,7517.0,65.8182,65.9272,65.7728,65.8909,7517.0
2018-08-27 09:40:00,72.51,72.54,72.49,72.54,2201.0,65.8727,65.9,65.8546,65.9,2201.0
2018-08-27 09:50:00,72.56,72.56,72.51,72.53,800.0,65.9181,65.9181,65.8727,65.8909,800.0
2018-08-27 10:00:00,72.62,72.65,72.55,72.55,2376.0,65.9727,65.9999,65.9091,65.9091,2376.0
2018-08-27 10:10:00,72.61,72.61,72.57,72.6,1550.0,65.9636,65.9636,65.9272,65.9545,1550.0
2018-08-27 10:20:00,72.59,72.6,72.52,72.52,1700.0,65.9454,65.9545,65.8818,65.8818,1700.0
2018-08-27 10:30:00,72.5,72.53,72.41,72.41,8657.0,65.8636,65.8909,65.7819,65.7819,8657.0
2018-08-27 10:40:00,72.41,72.42,72.36,72.38,14100.0,65.7819,65.791,65.7365,65.7546,14100.0
2018-08-27 10:50:00,72.37,72.45,72.35,72.43,6900.0,65.7455,65.8182,65.7274,65.8,6900.0
2018-08-27 11:00:00,72.44,72.44,72.35,72.38,2764.0,65.8091,65.8091,65.7274,65.7546,2764.0
2018-08-27 11:10:00,72.38,72.44,72.37,72.41,3083.0,65.7546,65.8091,65.7455,65.7819,3083.0
2018-08-27 11:20:00,72.44,72.46,72.41,72.42,3552.0,65.8091,65.8273,65.7819,65.791,3552.0
2018-08-27 11:30:00,72.43,72.43,72.37,72.37,2966.0,65.8,65.8,65.7455,65.7455,2966.0
2018-08-27 11:40:00,72.37,72.39,72.3,72.39,5624.0,65.7455,65.7637,65.6819,65.7637,5624.0
2018-08-27 11:50:00,72.4,72.44,72.35,72.44,2930.0,65.7728,65.8091,65.7274,65.8091,2930.0
2018-08-27 12:00:00,72.44,72.44,72.39,72.4,2800.0,65.8091,65.8091,65.7637,65.7728,2800.0
2018-08-27 12:10:00,72.4,72.42,72.36,72.36,2651.0,65.7728,65.791,65.7365,65.7365,2651.0
2018-08-27 12:20:00,72.35,72.38,72.35,72.37,1600.0,65.7274,65.7546,65.7274,65.7455,1600.0
2018-08-27 12:30:00,72.38,72.4,72.36,72.38,2839.0,65.7546,65.7728,65.7365,65.7546,2839.0
2018-08-27 12:40:00,72.39,72.45,72.39,72.41,2701.0,65.7637,65.8182,65.7637,65.7819,2701.0
2018-08-27 12:50:00,72.41,72.46,72.39,72.44,3051.0,65.7819,65.8273,65.7637,65.8091,3051.0
2018-08-27 13:00:00,72.44,72.48,72.41,72.42,15373.0,65.8091,65.8455,65.7819,65.791,15373.0
2018-08-27 13:10:00,72.4,72.42,72.34,72.34,8776.0,65.7728,65.791,65.7183,65.7183,8776.0
2018-08-27 13:20:00,72.35,72.37,72.32,72.33,3927.0,65.7274,65.7455,65.7001,65.7092,3927.0
2018-08-27 13:30:00,72.32,72.34,72.3,72.34,2724.0,65.7001,65.7183,65.6819,65.7183,2724.0
2018-08-27 13:40:00,72.35,72.39,72.33,72.34,3546.0,65.7274,65.7637,65.7092,65.7183,3546.0
2018-08-27 13:50:00,72.33,72.39,72.31,72.38,6552.0,65.7092,65.7637,65.691,65.7546,6552.0
2018-08-27 14:00:00,72.39,72.39,72.32,72.32,2747.0,65.7637,65.7637,65.7001,65.7001,2747.0
2018-08-27 14:10:00,72.32,72.32,72.28,72.28,6246.0,65.7001,65.7001,65.6638,65.6638,6246.0
2018-08-27 14:20:00,72.29,72.31,72.26,72.31,3478.0,65.6729,65.691,65.6456,65.691,3478.0
2018-08-27 14:30:00,72.31,72.43,72.31,72.41,7883.0,65.691,65.8,65.691,65.7819,7883.0
2018-08-27 14:40:00,72.43,72.43,72.38,72.41,2200.0,65.8,65.8,65.7546,65.7819,2200.0
2018-08-27 14:50:00,72.41,72.45,72.38,72.4,6295.0,65.7819,65.8182,65.7546,65.7728,6295.0
2018-08-27 15:00:00,72.37,72.37,72.31,72.34,6381.0,65.7455,65.7455,65.691,65.7183,6381.0
2018-08-27 15:10:00,72.34,72.36,72.27,72.28,6369.0,65.7183,65.7365,65.6547,65.6638,6369.0
2018-08-27 15:20:00,72.27,72.32,72.25,72.3,11007.0,65.6547,65.7001,65.6365,65.6819,11007.0
2018-08-27 15:30:00,72.29,72.32,72.28,72.3,10818.0,65.6729,65.7001,65.6638,65.6819,10818.0
2018-08-27 15:40:00,72.3,72.33,72.29,72.31,15718.0,65.6819,65.7092,65.6729,65.691,15718.0
2018-08-27 15:50:00,72.31,72.35,72.27,72.32,35803.0,65.691,65.7274,65.6547,65.7001,35803.0
2018-08-28 09:30:00,72.27,72.43,72.17,72.41,13247.0,65.6547,65.8,65.5638,65.7819,13247.0
2018-08-28 09:40:00,72.39,72.39,72.23,72.27,3800.0,65.7637,65.7637,65.6184,65.6547,3800.0
2018-08-28 09:50:00,72.23,72.24,72.15,72.24,2100.0,65.6184,65.6274,65.5457,65.6274,2100.0
2018-08-28 10:00:00,72.22,72.35,72.22,72.31,1800.0,65.6093,65.7274,65.6093,65.691,1800.0
2018-08-28 10:10:00,72.3,72.33,72.21,72.25,6230.0,65.6819,65.7092,65.6002,65.6365,6230.0
2018-08-28 10:20:00,72.26,72.33,72.21,72.3,7631.0,65.6456,65.7092,65.6002,65.6819,7631.0
2018-08-28 10:30:00,72.29,72.34,72.29,72.31,4454.0,65.6729,65.7183,65.6729,65.691,4454.0
2018-08-28 10:40:00,72.27,72.27,72.1,72.11,5800.0,65.6547,65.6547,65.5003,65.5093,5800.0
2018-08-28 10:50:00,72.09,72.17,72.08,72.09,30351.0,65.4912,65.5638,65.4821,65.4912,30351.0
2018-08-28 11:00:00,72.1,72.2,72.07,72.07,10327.0,65.5003,65.5911,65.473,65.473,10327.0
2018-08-28 11:10:00,72.09,72.11,72.08,72.09,1987.0,65.4912,65.5093,65.4821,65.4912,1987.0
2018-08-28 11:20:00,72.08,72.16,72.08,72.16,2996.0,65.4821,65.5548,65.4821,65.5548,2996.0
2018-08-28 11:30:00,72.16,72.16,72.07,72.09,2605.0,65.5548,65.5548,65.473,65.4912,2605.0
2018-08-28 11:40:00,72.06,72.07,72.0,72.0,3863.0,65.4639,65.473,65.4094,65.4094,3863.0
2018-08-28 11:50:00,72.01,72.02,71.94,71.96,6586.0,65.4185,65.4276,65.3549,65.3731,6586.0
2018-08-28 12:00:00,71.96,72.05,71.96,72.04,4104.0,65.3731,65.4548,65.3731,65.4457,4104.0
2018-08-28 12:10:00,72.05,72.05,72.01,72.03,8872.0,65.4548,65.4548,65.4185,65.4367,8872.0
2018-08-28 12:20:00,72.02,72.02,71.95,71.95,3015.0,65.4276,65.4276,65.364,65.364,3015.0
2018-08-28 12:30:00,71.95,72.01,71.93,72.0,4688.0,65.364,65.4185,65.3458,65.4094,4688.0
2018-08-28 12:40:00,71.99,72.01,71.98,72.0,3749.0,65.4003,65.4185,65.3912,65.4094,3749.0
2018-08-28 12:50:00,72.0,72.01,71.97,71.99,1541.0,65.4094,65.4185,65.3822,65.4003,1541.0
2018-08-28 13:00:00,71.98,72.03,71.98,72.0,3561.0,65.3912,65.4367,65.3912,65.4094,3561.0
2018-08-28 13:10:00,72.02,72.11,72.01,72.11,4421.0,65.4276,65.5093,65.4185,65.5093,4421.0
2018-08-28 13:20:00,72.12,72.15,72.04,72.04,3331.0,65.5184,65.5457,65.4457,65.4457,3331.0
2018-08-28 13:30:00,72.04,72.1,72.03,72.08,3530.0,65.4457,65.5003,65.4367,65.4821,3530.0
2018-08-28 13:40:00,72.08,72.12,72.08,72.12,600.0,65.4821,65.5184,65.4821,65.5184,600.0
2018-08-28 13:50:00,72.11,72.12,72.11,72.12,1200.0,65.5093,65.5184,65.5093,65.5184,1200.0
2018-08-28 14:00:00,72.12,72.14,72.02,72.04,2443.0,65.5184,65.5366,65.4276,65.4457,2443.0
2018-08-28 14:10:00,72.05,72.12,72.04,72.12,9313.0,65.4548,65.5184,65.4457,65.5184,9313.0
2018-08-28 14:20:00,72.1,72.11,72.08,72.09,2207.0,65.5003,65.5093,65.4821,65.4912,2207.0
2018-08-28 14:30:00,72.07,72.07,71.98,71.98,8385.0,65.473,65.473,65.3912,65.3912,8385.0
2018-08-28 14:40:00,71.99,72.02,71.97,72.02,4860.0,65.4003,65.4276,65.3822,65.4276,4860.0
2018-08-28 14:50:00,72.02,72.05,72.01,72.05,4295.0,65.4276,65.4548,65.4185,65.4548,4295.0
2018-08-28 15:00:00,72.05,72.06,72.02,72.04,5690.0,65.4548,65.4639,65.4276,65.4457,5690.0
2018-08-28 15:10:00,72.04,72.14,72.04,72.11,3300.0,65.4457,65.5366,65.4457,65.5093,3300.0
2018-08-28 15:20:00,72.1,72.13,72.06,72.11,5727.0,65.5003,65.5275,65.4639,65.5093,5727.0
2018-08-28 15:30:00,72.11,72.16,72.11,72.14,12127.0,65.5093,65.5548,65.5093,65.5366,12127.0
2018-08-28 15:40:00,72.15,72.15,72.08,72.1,14110.0,65.5457,65.5457,65.4821,65.5003,14110.0
2018-08-28 15:50:00,72.1,72.17,72.09,72.16,58235.0,65.5003,65.5638,65.4912,65.5548,58235.0
2018-08-29 09:30:00,72.16,72.2,72.02,72.14,13923.0,65.5548,65.5911,65.4276,65.5366,13923.0
2018-08-29 09:40:00,72.12,72.15,72.09,72.15,400.0,65.5184,65.5457,65.4912,65.5457,400.0
2018-08-29 09:50:00,72.12,72.12,72.06,72.08,1000.0,65.5184,65.5184,65.4639,65.4821,1000.0
2018-08-29 10:00:00,72.02,72.08,72.02,72.05,3058.0,65.4276,65.4821,65.4276,65.4548,3058.0
2018-08-29 10:10:00,72.04,72.06,71.97,72.03,3260.0,65.4457,65.4639,65.3822,65.4367,3260.0
2018-08-29 10:20:00,72.06,72.14,72.05,72.09,3968.0,65.4639,65.5366,65.4548,65.4912,3968.0
2018-08-29 10:30:00,72.13,72.17,72.08,72.09,6228.0,65.5275,65.5638,65.4821,65.4912,6228.0
2018-08-29 10:40:00,72.1,72.19,72.08,72.17,3310.0,65.5003,65.582,65.4821,65.5638,3310.0
2018-08-29 10:50:00,72.17,72.17,72.07,72.09,5101.0,65.5638,65.5638,65.473,65.4912,5101.0
2018-08-29 11:00:00,72.11,72.13,72.05,72.09,5000.0,65.5093,65.5275,65.4548,65.4912,5000.0
2018-08-29 11:10:00,72.1,72.16,72.08,72.15,6348.0,65.5003,65.5548,65.4821,65.5457,6348.0
2018-08-29 11:20:00,72.15,72.28,72.15,72.28,2600.0,65.5457,65.6638,65.5457,65.6638,2600.0
2018-08-29 11:30:00,72.28,72.33,72.25,72.28,4039.0,65.6638,65.7092,65.6365,65.6638,4039.0
2018-08-29 11:40:00,72.27,72.34,72.26,72.32,4843.0,65.6547,65.7183,65.6456,65.7001,4843.0
2018-08-29 11:50:00,72.36,72.42,72.34,72.42,4288.0,65.7365,65.791,65.7183,65.791,4288.0
2018-08-29 12:00:00,72.41,72.43,72.36,72.43,2943.0,65.7819,65.8,65.7365,65.8,2943.0
2018-08-29 12:10:00,72.45,72.5,72.43,72.44,5909.0,65.8182,65.8636,65.8,65.8091,5909.0
2018-08-29 12:20:00,72.47,72.47,72.41,72.43,4326.0,65.8364,65.8364,65.7819,65.8,4326.0
2018-08-29 12:30:00,72.44,72.5,72.43,72.47,2100.0,65.8091,65.8636,65.8,65.8364,2100.0
2018-08-29 12:40:00,72.46,72.47,72.36,72.36,3132.0,65.8273,65.8364,65.7365,65.7365,3132.0
2018-08-29 12:50:00,72.37,72.4,72.33,72.33,2710.0,65.7455,65.7728,65.7092,65.7092,2710.0
2018-08-29 13:00:00,72.33,72.41,72.32,72.38,3697.0,65.7092,65.7819,65.7001,65.7546,3697.0
2018-08-29 13:10:00,72.39,72.39,72.35,72.35,1600.0,65.7637,65.7637,65.7274,65.7274,1600.0
2018-08-29 13:20:00,72.32,72.33,72.29,72.31,1000.0,65.7001,65.7092,65.6729,65.691,1000.0
2018-08-29 13:30:00,72.29,72.29,72.25,72.27,5671.0,65.6729,65.6729,65.6365,65.6547,5671.0
2018-08-29 13:40:00,72.28,72.3,72.27,72.29,5309.0,65.6638,65.6819,65.6547,65.6729,5309.0
2018-08-29 13:50:00,72.29,72.29,72.22,72.23,2200.0,65.6729,65.6729,65.6093,65.6184,2200.0
2018-08-29 14:00:00,72.2,72.23,72.17,72.22,3674.0,65.5911,65.6184,65.5638,65.6093,3674.0
2018-08-29 14:10:00,72.23,72.27,72.22,72.27,2164.0,65.6184,65.6547,65.6093,65.6547,2164.0
2018-08-29 14:20:00,72.27,72.28,72.22,72.26,3743.0,65.6547,65.6638,65.6093,65.6456,3743.0
2018-08-29 14:30:00,72.26,72.3,72.26,72.3,3447.0,65.6456,65.6819,65.6456,65.6819,3447.0
2018-08-29 14:40:00,72.3,72.3,72.22,72.23,8950.0,65.6819,65.6819,65.6093,65.6184,8950.0
2018-08-29 14:50:00,72.24,72.24,72.15,72.15,2200.0,65.6274,65.6274,65.5457,65.5457,2200.0
2018-08-29 15:00:00,72.17,72.2,72.14,72.15,12791.0,65.5638,65.5911,65.5366,65.5457,12791.0
2018-08-29 15:10:00,72.15,72.29,72.14,72.29,17187.0,65.5457,65.6729,65.5366,65.6729,17187.0
2018-08-29 15:20:00,72.29,72.33,72.26,72.31,8555.0,65.6729,65.7092,65.6456,65.691,8555.0
2018-08-29 15:30:00,72.31,72.37,72.3,72.36,13635.0,65.691,65.7455,65.6819,65.7365,13635.0
2018-08-29 15:40:00,72.36,72.39,72.34,72.39,16397.0,65.7365,65.7637,65.7183,65.7637,16397.0
2018-08-29 15:50:00,72.39,72.39,72.28,72.3,46555.0,65.7637,65.7637,65.6638,65.6819,46555.0
2018-08-30 09:30:00,72.28,72.28,72.15,72.23,6770.0,65.6638,65.6638,65.5457,65.6184,6770.0
2018-08-30 09:40:00,72.14,72.22,71.97,71.98,8291.0,65.5366,65.6093,65.3822,65.3912,8291.0
2018-08-30 09:50:00,71.98,72.06,71.89,72.06,5872.0,65.3912,65.4639,65.3095,65.4639,5872.0
2018-08-30 10:00:00,72.05,72.16,71.99,71.99,6744.0,65.4548,65.5548,65.4003,65.4003,6744.0
2018-08-30 10:10:00,72.0,72.07,71.92,72.06,6002.0,65.4094,65.473,65.3367,65.4639,6002.0
2018-08-30 10:20:00,72.03,72.03,71.95,71.99,5348.0,65.4367,65.4367,65.364,65.4003,5348.0
2018-08-30 10:30:00,71.99,72.01,71.93,71.97,3906.0,65.4003,65.4185,65.3458,65.3822,3906.0
2018-08-30 10:40:00,71.99,71.99,71.89,71.97,3902.0,65.4003,65.4003,65.3095,65.3822,3902.0
2018-08-30 10:50:00,71.97,71.97,71.77,71.78,6725.0,65.3822,65.3822,65.2005,65.2095,6725.0
2018-08-30 11:00:00,71.79,71.84,71.71,71.74,4888.0,65.2186,65.2641,65.146,65.1732,4888.0
2018-08-30 11:10:00,71.73,71.81,71.73,71.79,5809.0,65.1641,65.2368,65.1641,65.2186,5809.0
2018-08-30 11:20:00,71.78,71.8,71.71,71.78,4100.0,65.2095,65.2277,65.146,65.2095,4100.0
2018-08-30 11:30:00,71.79,71.81,71.79,71.79,4546.0,65.2186,65.2368,65.2186,65.2186,4546.0
2018-08-30 11:40:00,71.78,71.81,71.75,71.8,4309.0,65.2095,65.2368,65.1823,65.2277,4309.0
2018-08-30 11:50:00,71.81,71.82,71.78,71.78,4543.0,65.2368,65.2459,65.2095,65.2095,4543.0
2018-08-30 12:00:00,71.78,71.79,71.65,71.66,20220.0,65.2095,65.2186,65.0914,65.1005,20220.0
2018-08-30 12:10:00,71.65,71.65,71.57,71.58,9435.0,65.0914,65.0914,65.0188,65.0279,9435.0
2018-08-30 12:20:00,71.59,71.74,71.57,71.74,11914.0,65.0369,65.1732,65.0188,65.1732,11914.0
2018-08-30 12:30:00,71.73,71.77,71.71,71.73,16383.0,65.1641,65.2005,65.146,65.1641,16383.0
2018-08-30 12:40:00,71.74,71.78,71.72,71.77,15227.0,65.1732,65.2095,65.155,65.2005,15227.0
2018-08-30 12:50:00,71.77,71.83,71.76,71.8,13933.0,65.2005,65.255,65.1914,65.2277,13933.0
2018-08-30 13:00:00,71.8,71.84,71.79,71.83,6026.0,65.2277,65.2641,65.2186,65.255,6026.0
2018-08-30 13:10:00,71.84,71.88,71.81,71.81,5655.0,65.2641,65.3004,65.2368,65.2368,5655.0
2018-08-30 13:20:00,71.82,71.86,71.81,71.81,4507.0,65.2459,65.2822,65.2368,65.2368,4507.0
2018-08-30 13:30:00,71.82,71.85,71.81,71.82,4528.0,65.2459,65.2731,65.2368,65.2459,4528.0
2018-08-30 13:40:00,71.81,71.86,71.79,71.86,4170.0,65.2368,65.2822,65.2186,65.2822,4170.0
2018-08-30 13:50:00,71.86,71.87,71.83,71.86,6734.0,65.2822,65.2913,65.255,65.2822,6734.0
2018-08-30 14:00:00,71.87,71.89,71.77,71.78,8230.0,65.2913,65.3095,65.2005,65.2095,8230.0
2018-08-30 14:10:00,71.78,71.87,71.65,71.66,12136.0,65.2095,65.2913,65.0914,65.1005,12136.0
2018-08-30 14:20:00,71.64,71.66,71.53,71.58,10465.0,65.0824,65.1005,64.9824,65.0279,10465.0
2018-08-30 14:30:00,71.61,71.64,71.59,71.63,5346.0,65.0551,65.0824,65.0369,65.0733,5346.0
2018-08-30 14:40:00,71.64,71.67,71.62,71.63,7146.0,65.0824,65.1096,65.0642,65.0733,7146.0
2018-08-30 14:50:00,71.61,71.63,71.54,71.54,13004.0,65.0551,65.0733,64.9915,64.9915,13004.0
2018-08-30 15:00:00,71.54,71.64,71.5,71.64,11705.0,64.9915,65.0824,64.9552,65.0824,11705.0
2018-08-30 15:10:00,71.63,71.64,71.58,71.6,7651.0,65.0733,65.0824,65.0279,65.046,7651.0
2018-08-30 15:20:00,71.6,71.67,71.59,71.63,10605.0,65.046,65.1096,65.0369,65.0733,10605.0
2018-08-30 15:30:00,71.63,71.69,71.62,71.64,16355.0,65.0733,65.1278,65.0642,65.0824,16355.0
2018-08-30 15:40:00,71.65,71.69,71.61,71.65,28859.0,65.0914,65.1278,65.0551,65.0914,28859.0
2018-08-30 15:50:00,71.66,71.73,71.64,71.67,80221.0,65.1005,65.1641,65.0824,65.1096,80221.0
2018-08-31 09:30:00,71.43,71.92,71.43,71.71,8460.0,64.8916,65.3367,64.8916,65.146,8460.0
2018-08-31 09:40:00,71.61,71.68,71.61,71.67,1228.0,65.0551,65.1187,65.0551,65.1096,1228.0
2018-08-31 09:50:00,71.61,71.62,71.54,71.6,1921.0,65.0551,65.0642,64.9915,65.046,1921.0
2018-08-31 10:00:00,71.6,71.74,71.55,71.7,18611.0,65.046,65.1732,65.0006,65.1369,18611.0
2018-08-31 10:10:00,71.7,71.84,71.68,71.75,17433.0,65.1369,65.2641,65.1187,65.1823,17433.0
2018-08-31 10:20:00,71.73,71.76,71.61,71.61,2060.0,65.1641,65.1914,65.0551,65.0551,2060.0
2018-08-31 10:30:00,71.62,71.71,71.62,71.69,3239.0,65.0642,65.146,65.0642,65.1278,3239.0
2018-08-31 10:40:00,71.69,71.71,71.63,71.63,1100.0,65.1278,65.146,65.0733,65.0733,1100.0
2018-08-31 10:50:00,71.61,71.64,71.6,71.62,2710.0,65.0551,65.0824,65.046,65.0642,2710.0
2018-08-31 11:00:00,71.63,71.72,71.62,71.64,5134.0,65.0733,65.155,65.0642,65.0824,5134.0
2018-08-31 11:10:00,71.63,71.66,71.62,71.63,2271.0,65.0733,65.1005,65.0642,65.0733,2271.0
2018-08-31 11:20:00,71.58,71.62,71.55,71.6,5738.0,65.0279,65.0642,65.0006,65.046,5738.0
2018-08-31 11:30:00,71.61,71.67,71.6,71.67,2900.0,65.0551,65.1096,65.046,65.1096,2900.0
2018-08-31 11:40:00,71.7,71.71,71.63,71.64,2145.0,65.1369,65.146,65.0733,65.0824,2145.0
2018-08-31 11:50:00,71.64,71.67,71.59,71.61,3401.0,65.0824,65.1096,65.0369,65.0551,3401.0
2018-08-31 12:00:00,71.59,71.61,71.51,71.53,2577.0,65.0369,65.0551,64.9643,64.9824,2577.0
2018-08-31 12:10:00,71.55,71.58,71.54,71.55,3642.0,65.0006,65.0279,64.9915,65.0006,3642.0
2018-08-31 12:20:00,71.55,71.58,71.54,71.57,4610.0,65.0006,65.0279,64.9915,65.0188,4610.0
2018-08-31 12:30:00,71.59,71.59,71.53,71.57,6198.0,65.0369,65.0369,64.9824,65.0188,6198.0
2018-08-31 12:40:00,71.57,71.61,71.56,71.56,4126.0,65.0188,65.0551,65.0097,65.0097,4126.0
2018-08-31 12:50:00,71.55,71.59,71.54,71.58,3560.0,65.0006,65.0369,64.9915,65.0279,3560.0
2018-08-31 13:00:00,71.58,71.62,71.57,71.61,3601.0,65.0279,65.0642,65.0188,65.0551,3601.0
2018-08-31 13:10:00,71.62,71.65,71.59,71.65,4001.0,65.0642,65.0914,65.0369,65.0914,4001.0
2018-08-31 13:20:00,71.66,71.71,71.64,71.7,5584.0,65.1005,65.146,65.0824,65.1369,5584.0
2018-08-31 13:30:00,71.69,71.78,71.67,71.77,5942.0,65.1278,65.2095,65.1096,65.2005,5942.0
2018-08-31 13:40:00,71.73,71.76,71.72,71.75,11873.0,65.1641,65.1914,65.155,65.1823,11873.0
2018-08-31 13:50:00,71.74,71.81,71.73,71.81,12217.0,65.1732,65.2368,65.1641,65.2368,12217.0
2018-08-31 14:00:00,71.81,71.85,71.78,71.84,6488.0,65.2368,65.2731,65.2095,65.2641,6488.0
2018-08-31 14:10:00,71.84,71.93,71.82,71.93,5398.0,65.2641,65.3458,65.2459,65.3458,5398.0
2018-08-31 14:20:00,71.93,71.96,71.9,71.93,4440.0,65.3458,65.3731,65.3186,65.3458,4440.0
2018-08-31 14:30:00,71.95,71.95,71.92,71.95,3403.0,65.364,65.364,65.3367,65.364,3403.0
2018-08-31 14:40:00,71.95,72.03,71.95,72.02,4397.0,65.364,65.4367,65.364,65.4276,4397.0
2018-08-31 14:50:00,72.02,72.07,71.96,71.98,9158.0,65.4276,65.473,65.3731,65.3912,9158.0
2018-08-31 15:00:00,71.98,72.07,71.98,72.06,4105.0,65.3912,65.473,65.3912,65.4639,4105.0
2018-08-31 15:10:00,72.06,72.09,72.01,72.09,8021.0,65.4639,65.4912,65.4185,65.4912,8021.0
2018-08-31 15:20:00,72.1,72.1,71.96,71.96,15112.0,65.5003,65.5003,65.3731,65.3731,15112.0
2018-08-31 15:30:00,71.97,72.16,71.97,72.12,12817.0,65.3822,65.5548,65.3822,65.5184,12817.0
2018-08-31 15:40:00,72.11,72.11,72.04,72.08,27564.0,65.5093,65.5093,65.4457,65.4821,27564.0
2018-08-31 15:50:00,72.07,72.2,72.07,72.13,54887.0,65.473,65.5911,65.473,65.5275,54887.0
2018-09-04 09:30:00,72.11,72.96,72.11,72.43,42057.0,65.5093,66.2815,65.5093,65.8,42057.0
2018-09-04 09:40:00,72.44,72.66,72.31,72.5,27160.0,65.8091,66.009,65.691,65.8636,27160.0
2018-09-04 09:50:00,72.5,72.53,72.37,72.48,7689.0,65.8636,65.8909,65.7455,65.8455,7689.0
2018-09-04 10:00:00,72.49,72.6,72.46,72.54,5734.0,65.8546,65.9545,65.8273,65.9,5734.0
2018-09-04 10:10:00,72.54,72.6,72.5,72.55,10677.0,65.9,65.9545,65.8636,65.9091,10677.0
2018-09-04 10:20:00,72.55,72.65,72.53,72.55,8521.0,65.9091,65.9999,65.8909,65.9091,8521.0
2018-09-04 10:30:00,72.55,72.58,72.47,72.5,8724.0,65.9091,65.9363,65.8364,65.8636,8724.0
2018-09-04 10:40:00,72.5,72.59,72.48,72.59,11436.0,65.8636,65.9454,65.8455,65.9454,11436.0
2018-09-04 10:50:00,72.61,72.7,72.61,72.68,6870.0,65.9636,66.0453,65.9636,66.0272,6870.0
2018-09-04 11:00:00,72.69,72.69,72.53,72.55,6105.0,66.0362,66.0362,65.8909,65.9091,6105.0
2018-09-04 11:10:00,72.53,72.55,72.49,72.51,10906.0,65.8909,65.9091,65.8546,65.8727,10906.0
2018-09-04 11:20:00,72.52,72.54,72.48,72.54,9800.0,65.8818,65.9,65.8455,65.9,9800.0
2018-09-04 11:30:00,72.51,72.6,72.48,72.6,8395.0,65.8727,65.9545,65.8455,65.9545,8395.0
2018-09-04 11:40:00,72.6,72.68,72.58,72.67,18593.0,65.9545,66.0272,65.9363,66.0181,18593.0
2018-09-04 11:50:00,72.67,72.72,72.66,72.7,20616.0,66.0181,66.0635,66.009,66.0453,20616.0
2018-09-04 12:00:00,72.69,72.71,72.52,72.56,16804.0,66.0362,66.0544,65.8818,65.9181,16804.0
2018-09-04 12:10:00,72.56,72.58,72.52,72.55,18311.0,65.9181,65.9363,65.8818,65.9091,18311.0
2018-09-04 12:20:00,72.56,72.59,72.51,72.59,15158.0,65.9181,65.9454,65.8727,65.9454,15158.0
2018-09-04 12:30:00,72.57,72.59,72.54,72.55,7529.0,65.9272,65.9454,65.9,65.9091,7529.0
2018-09-04 12:40:00,72.57,72.69,72.56,72.68,6100.0,65.9272,66.0362,65.9181,66.0272,6100.0
2018-09-04 12:50:00,72.67,72.74,72.63,72.74,2305.0,66.0181,66.0817,65.9817,66.0817,2305.0
2018-09-04 13:00:00,72.76,72.84,72.74,72.8,13918.0,66.0998,66.1725,66.0817,66.1362,13918.0
2018-09-04 13:10:00,72.82,72.82,72.75,72.75,2000.0,66.1543,66.1543,66.0908,66.0908,2000.0
2018-09-04 13:20:00,72.75,72.81,72.74,72.79,6279.0,66.0908,66.1453,66.0817,66.1271,6279.0
2018-09-04 13:30:00,72.79,72.85,72.76,72.77,5516.0,66.1271,66.1816,66.0998,66.1089,5516.0
2018-09-04 13:40:00,72.75,72.8,72.72,72.8,4600.0,66.0908,66.1362,66.0635,66.1362,4600.0
2018-09-04 13:50:00,72.81,72.87,72.8,72.8,5080.0,66.1453,66.1998,66.1362,66.1362,5080.0
2018-09-04 14:00:00,72.79,72.82,72.77,72.78,5787.0,66.1271,66.1543,66.1089,66.118,5787.0
2018-09-04 14:10:00,72.8,72.81,72.77,72.81,3853.0,66.1362,66.1453,66.1089,66.1453,3853.0
2018-09-04 14:20:00,72.8,72.82,72.77,72.77,5869.0,66.1362,66.1543,66.1089,66.1089,5869.0
2018-09-04 14:30:00,72.76,72.81,72.75,72.8,6503.0,66.0998,66.1453,66.0908,66.1362,6503.0
2018-09-04 14:40:00,72.8,72.82,72.76,72.77,7632.0,66.1362,66.1543,66.0998,66.1089,7632.0
2018-09-04 14:50:00,72.78,72.82,72.77,72.8,6780.0,66.118,66.1543,66.1089,66.1362,6780.0
2018-09-04 15:00:00,72.79,72.86,72.72,72.84,15840.0,66.1271,66.1907,66.0635,66.1725,15840.0
2018-09-04 15:10:00,72.84,72.88,72.82,72.84,16205.0,66.1725,66.2089,66.1543,66.1725,16205.0
2018-09-04 15:20:00,72.84,72.9,72.8,72.84,19682.0,66.1725,66.227,66.1362,66.1725,19682.0
2018-09-04 15:30:00,72.84,72.9,72.81,72.9,30397.0,66.1725,66.227,66.1453,66.227,30397.0
2018-09-04 15:40:00,72.89,72.91,72.84,72.87,47659.0,66.2179,66.2361,66.1725,66.1998,47659.0
2018-09-04 15:50:00,72.87,73.0,72.85,72.99,57967.0,66.1998,66.3179,66.1816,66.3088,57967.0
2018-09-05 09:30:00,73.03,73.25,72.76,73.12,52389.0,66.3451,66.545,66.0998,66.4269,52389.0
2018-09-05 09:40:00,73.15,73.4,73.13,73.39,8740.0,66.4541,66.6813,66.436,66.6722,8740.0
2018-09-05 09:50:00,73.4,73.45,73.29,73.29,13734.0,66.6813,66.7267,66.5813,66.5813,13734.0
2018-09-05 10:00:00,73.26,73.48,73.19,73.47,11273.0,66.5541,66.7539,66.4905,66.7449,11273.0
2018-09-05 10:10:00,73.5,73.5,73.26,73.26,15839.0,66.7721,66.7721,66.5541,66.5541,15839.0
2018-09-05 10:20:00,73.25,73.32,73.2,73.3,11392.0,66.545,66.6086,66.4996,66.5904,11392.0
2018-09-05 10:30:00,73.3,73.31,73.18,73.31,18763.0,66.5904,66.5995,66.4814,66.5995,18763.0
2018-09-05 10:40:00,73.28,73.38,73.23,73.34,12400.0,66.5722,66.6631,66.5268,66.6267,12400.0
2018-09-05 10:50:00,73.33,73.37,73.25,73.25,9840.0,66.6177,66.654,66.545,66.545,9840.0
2018-09-05 11:00:00,73.26,73.35,73.24,73.34,14473.0,66.5541,66.6358,66.5359,66.6267,14473.0
2018-09-05 11:10:00,73.34,73.41,73.29,73.38,11407.0,66.6267,66.6903,66.5813,66.6631,11407.0
2018-09-05 11:20:00,73.38,73.4,73.16,73.16,6137.0,66.6631,66.6813,66.4632,66.4632,6137.0
2018-09-05 11:30:00,73.19,73.31,73.18,73.3,16650.0,66.4905,66.5995,66.4814,66.5904,16650.0
2018-09-05 11:40:00,73.3,73.43,73.26,73.43,8795.0,66.5904,66.7085,66.5541,66.7085,8795.0
2018-09-05 11:50:00,73.43,73.54,73.41,73.45,16134.0,66.7085,66.8084,66.6903,66.7267,16134.0
2018-09-05 12:00:00,73.46,73.48,73.41,73.45,7136.0,66.7358,66.7539,66.6903,66.7267,7136.0
2018-09-05 12:10:00,73.44,73.46,73.41,73.44,8651.0,66.7176,66.7358,66.6903,66.7176,8651.0
2018-09-05 12:20:00,73.43,73.48,73.39,73.48,10339.0,66.7085,66.7539,66.6722,66.7539,10339.0
2018-09-05 12:30:00,73.47,73.52,73.43,73.45,5535.0,66.7449,66.7903,66.7085,66.7267,5535.0
2018-09-05 12:40:00,73.44,73.47,73.43,73.47,5828.0,66.7176,66.7449,66.7085,66.7449,5828.0
2018-09-05 12:50:00,73.46,73.53,73.46,73.47,10707.0,66.7358,66.7994,66.7358,66.7449,10707.0
2018-09-05 13:00:00,73.46,73.58,73.45,73.55,11653.0,66.7358,66.8448,66.7267,66.8175,11653.0
2018-09-05 13:10:00,73.55,73.6,73.53,73.6,4476.0,66.8175,66.863,66.7994,66.863,4476.0
2018-09-05 13:20:00,73.58,73.65,73.56,73.57,10239.0,66.8448,66.9084,66.8266,66.8357,10239.0
2018-09-05 13:30:00,73.57,73.61,73.53,73.55,7184.0,66.8357,66.872,66.7994,66.8175,7184.0
2018-09-05 13:40:00,73.54,73.55,73.5,73.52,8362.0,66.8084,66.8175,66.7721,66.7903,8362.0
2018-09-05 13:50:00,73.5,73.55,73.5,73.54,4652.0,66.7721,66.8175,66.7721,66.8084,4652.0
2018-09-05 14:00:00,73.53,73.55,73.5,73.53,7386.0,66.7994,66.8175,66.7721,66.7994,7386.0
2018-09-05 14:10:00,73.54,73.54,73.5,73.54,6768.0,66.8084,66.8084,66.7721,66.8084,6768.0
2018-09-05 14:20:00,73.54,73.59,73.54,73.58,5128.0,66.8084,66.8539,66.8084,66.8448,5128.0
2018-09-05 14:30:00,73.59,73.59,73.52,73.56,6053.0,66.8539,66.8539,66.7903,66.8266,6053.0
2018-09-05 14:40:00,73.54,73.54,73.47,73.48,10666.0,66.8084,66.8084,66.7449,66.7539,10666.0
2018-09-05 14:50:00,73.48,73.56,73.46,73.54,9183.0,66.7539,66.8266,66.7358,66.8084,9183.0
2018-09-05 15:00:00,73.54,73.58,73.52,73.53,9337.0,66.8084,66.8448,66.7903,66.7994,9337.0
2018-09-05 15:10:00,73.54,73.66,73.51,73.62,15624.0,66.8084,66.9175,66.7812,66.8811,15624.0
2018-09-05 15:20:00,73.61,73.61,73.55,73.56,9153.0,66.872,66.872,66.8175,66.8266,9153.0
2018-09-05 15:30:00,73.56,73.58,73.55,73.58,18753.0,66.8266,66.8448,66.8175,66.8448,18753.0
2018-09-05 15:40:00,73.58,73.58,73.48,73.48,35030.0,66.8448,66.8448,66.7539,66.7539,35030.0
2018-09-05 15:50:00,73.47,73.56,73.45,73.53,73766.0,66.7449,66.8266,66.7267,66.7994,73766.0
2018-09-06 09:30:00,73.08,73.28,73.08,73.25,9761.0,66.7591,66.9418,66.7591,66.9144,9761.0
2018-09-06 09:40:00,73.27,73.29,73.07,73.09,13909.0,66.9327,66.9509,66.75,66.7682,13909.0
2018-09-06 09:50:00,73.05,73.17,73.03,73.17,6884.0,66.7317,66.8413,66.7134,66.8413,6884.0
2018-09-06 10:00:00,73.17,73.21,73.1,73.21,9326.0,66.8413,66.8778,66.7774,66.8778,9326.0
2018-09-06 10:10:00,73.22,73.24,73.15,73.2,8514.0,66.887,66.9052,66.823,66.8687,8514.0
2018-09-06 10:20:00,73.19,73.32,73.17,73.31,4641.0,66.8596,66.9783,66.8413,66.9692,4641.0
2018-09-06 10:30:00,73.29,73.32,73.15,73.21,5379.0,66.9509,66.9783,66.823,66.8778,5379.0
2018-09-06 10:40:00,73.2,73.25,73.16,73.18,13309.0,66.8687,66.9144,66.8322,66.8504,13309.0
2018-09-06 10:50:00,73.18,73.28,73.15,73.24,3200.0,66.8504,66.9418,66.823,66.9052,3200.0
2018-09-06 11:00:00,73.23,73.23,73.09,73.15,4700.0,66.8961,66.8961,66.7682,66.823,4700.0
2018-09-06 11:10:00,73.14,73.23,73.12,73.13,2300.0,66.8139,66.8961,66.7956,66.8048,2300.0
2018-09-06 11:20:00,73.13,73.19,73.1,73.17,4859.0,66.8048,66.8596,66.7774,66.8413,4859.0
2018-09-06 11:30:00,73.16,73.27,73.16,73.22,26823.0,66.8322,66.9327,66.8322,66.887,26823.0
2018-09-06 11:40:00,73.24,73.31,73.19,73.31,8065.0,66.9052,66.9692,66.8596,66.9692,8065.0
2018-09-06 11:50:00,73.31,73.41,73.31,73.37,6796.0,66.9692,67.0605,66.9692,67.024,6796.0
2018-09-06 12:00:00,73.36,73.43,73.35,73.43,5364.0,67.0149,67.0788,67.0057,67.0788,5364.0
2018-09-06 12:10:00,73.44,73.46,73.42,73.43,4974.0,67.0879,67.1062,67.0697,67.0788,4974.0
2018-09-06 12:20:00,73.43,73.43,73.39,73.41,2440.0,67.0788,67.0788,67.0423,67.0605,2440.0
2018-09-06 12:30:00,73.41,73.46,73.4,73.43,4308.0,67.0605,67.1062,67.0514,67.0788,4308.0
2018-09-06 12:40:00,73.43,73.53,73.43,73.52,5000.0,67.0788,67.1702,67.0788,67.161,5000.0
2018-09-06 12:50:00,73.49,73.5,73.46,73.47,3430.0,67.1336,67.1428,67.1062,67.1154,3430.0
2018-09-06 13:00:00,73.48,73.51,73.45,73.48,6794.0,67.1245,67.1519,67.0971,67.1245,6794.0
2018-09-06 13:10:00,73.47,73.55,73.47,73.54,3062.0,67.1154,67.1884,67.1154,67.1793,3062.0
2018-09-06 13:20:00,73.55,73.56,73.54,73.56,2120.0,67.1884,67.1976,67.1793,67.1976,2120.0
2018-09-06 13:30:00,73.54,73.59,73.53,73.58,7301.0,67.1793,67.225,67.1702,67.2158,7301.0
2018-09-06 13:40:00,73.58,73.63,73.57,73.57,3269.0,67.2158,67.2615,67.2067,67.2067,3269.0
2018-09-06 13:50:00,73.56,73.59,73.55,73.57,4988.0,67.1976,67.225,67.1884,67.2067,4988.0
2018-09-06 14:00:00,73.57,73.62,73.56,73.62,7310.0,67.2067,67.2524,67.1976,67.2524,7310.0
2018-09-06 14:10:00,73.63,73.64,73.61,73.64,4573.0,67.2615,67.2706,67.2432,67.2706,4573.0
2018-09-06 14:20:00,73.63,73.66,73.63,73.64,6866.0,67.2615,67.2889,67.2615,67.2706,6866.0
2018-09-06 14:30:00,73.65,73.78,73.65,73.77,6559.0,67.2798,67.3985,67.2798,67.3894,6559.0
2018-09-06 14:40:00,73.78,73.82,73.77,73.8,9826.0,67.3985,67.4351,67.3894,67.4168,9826.0
2018-09-06 14:50:00,73.79,73.82,73.78,73.8,5161.0,67.4077,67.4351,67.3985,67.4168,5161.0
2018-09-06 15:00:00,73.81,73.87,73.8,73.87,6790.0,67.4259,67.4808,67.4168,67.4808,6790.0
2018-09-06 15:10:00,73.88,73.92,73.85,73.86,10001.0,67.4899,67.5264,67.4625,67.4716,10001.0
2018-09-06 15:20:00,73.84,73.88,73.79,73.88,5469.0,67.4534,67.4899,67.4077,67.4899,5469.0
2018-09-06 15:30:00,73.89,73.93,73.85,73.92,13837.0,67.499,67.5356,67.4625,67.5264,13837.0
2018-09-06 15:40:00,73.91,73.98,73.91,73.91,32634.0,67.5173,67.5812,67.5173,67.5173,32634.0
2018-09-06 15:50:00,73.91,73.95,73.84,73.85,61849.0,67.5173,67.5538,67.4534,67.4625,61849.0
2018-09-07 09:30:00,73.68,73.84,73.68,73.81,11591.0,67.3072,67.4534,67.3072,67.4259,11591.0
2018-09-07 09:40:00,73.78,73.9,73.78,73.9,5173.0,67.3985,67.5082,67.3985,67.5082,5173.0
2018-09-07 09:50:00,73.92,73.93,73.86,73.86,6034.0,67.5264,67.5356,67.4716,67.4716,6034.0
2018-09-07 10:00:00,73.85,74.03,73.82,74.03,5197.0,67.4625,67.6269,67.4351,67.6269,5197.0
2018-09-07 10:10:00,74.03,74.1,73.98,74.07,15149.0,67.6269,67.6909,67.5812,67.6635,15149.0
2018-09-07 10:20:00,74.03,74.05,73.97,74.04,3823.0,67.6269,67.6452,67.5721,67.6361,3823.0
2018-09-07 10:30:00,74.05,74.07,74.01,74.04,11351.0,67.6452,67.6635,67.6086,67.6361,11351.0
2018-09-07 10:40:00,74.05,74.06,73.97,74.03,20679.0,67.6452,67.6543,67.5721,67.6269,20679.0
2018-09-07 10:50:00,74.03,74.06,74.02,74.05,7995.0,67.6269,67.6543,67.6178,67.6452,7995.0
2018-09-07 11:00:00,74.02,74.02,73.94,74.0,10700.0,67.6178,67.6178,67.5447,67.5995,10700.0
2018-09-07 11:10:00,74.0,74.0,73.93,73.97,13202.0,67.5995,67.5995,67.5356,67.5721,13202.0
2018-09-07 11:20:00,73.97,74.05,73.96,74.04,7853.0,67.5721,67.6452,67.563,67.6361,7853.0
2018-09-07 11:30:00,74.06,74.07,74.0,74.05,4262.0,67.6543,67.6635,67.5995,67.6452,4262.0
2018-09-07 11:40:00,74.05,74.05,73.98,73.98,5755.0,67.6452,67.6452,67.5812,67.5812,5755.0
2018-09-07 11:50:00,74.0,74.03,73.98,73.99,3739.0,67.5995,67.6269,67.5812,67.5904,3739.0
2018-09-07 12:00:00,73.99,74.04,73.85,73.86,12603.0,67.5904,67.6361,67.4625,67.4716,12603.0
2018-09-07 12:10:00,73.87,73.92,73.83,73.84,6343.0,67.4808,67.5264,67.4442,67.4534,6343.0
2018-09-07 12:20:00,73.84,73.85,73.8,73.83,2305.0,67.4534,67.4625,67.4168,67.4442,2305.0
2018-09-07 12:30:00,73.84,73.9,73.83,73.85,7763.0,67.4534,67.5082,67.4442,67.4625,7763.0
2018-09-07 12:40:00,73.85,73.86,73.73,73.79,11676.0,67.4625,67.4716,67.3529,67.4077,11676.0
2018-09-07 12:50:00,73.75,73.77,73.73,73.73,1735.0,67.3711,67.3894,67.3529,67.3529,1735.0
2018-09-07 13:00:00,73.76,73.76,73.67,73.68,3752.0,67.3803,67.3803,67.2981,67.3072,3752.0
2018-09-07 13:10:00,73.63,73.68,73.63,73.65,2995.0,67.2615,67.3072,67.2615,67.2798,2995.0
2018-09-07 13:20:00,73.64,73.7,73.63,73.69,4174.0,67.2706,67.3255,67.2615,67.3163,4174.0
2018-09-07 13:30:00,73.7,73.74,73.69,73.72,8203.0,67.3255,67.362,67.3163,67.3437,8203.0
2018-09-07 13:40:00,73.74,73.74,73.65,73.66,4701.0,67.362,67.362,67.2798,67.2889,4701.0
2018-09-07 13:50:00,73.66,73.67,73.57,73.58,5594.0,67.2889,67.2981,67.2067,67.2158,5594.0
2018-09-07 14:00:00,73.58,73.6,73.55,73.58,4616.0,67.2158,67.2341,67.1884,67.2158,4616.0
2018-09-07 14:10:00,73.59,73.65,73.59,73.61,4322.0,67.225,67.2798,67.225,67.2432,4322.0
2018-09-07 14:20:00,73.61,73.63,73.56,73.63,5037.0,67.2432,67.2615,67.1976,67.2615,5037.0
2018-09-07 14:30:00,73.64,73.64,73.61,73.64,5059.0,67.2706,67.2706,67.2432,67.2706,5059.0
2018-09-07 14:40:00,73.65,73.71,73.64,73.69,5612.0,67.2798,67.3346,67.2706,67.3163,5612.0
2018-09-07 14:50:00,73.7,73.81,73.68,73.79,10989.0,67.3255,67.4259,67.3072,67.4077,10989.0
2018-09-07 15:00:00,73.81,73.82,73.79,73.81,10209.0,67.4259,67.4351,67.4077,67.4259,10209.0
2018-09-07 15:10:00,73.81,73.88,73.81,73.88,9316.0,67.4259,67.4899,67.4259,67.4899,9316.0
2018-09-07 15:20:00,73.88,73.89,73.8,73.83,14181.0,67.4899,67.499,67.4168,67.4442,14181.0
2018-09-07 15:30:00,73.84,73.86,73.78,73.81,23971.0,67.4534,67.4716,67.3985,67.4259,23971.0
2018-09-07 15:40:00,73.81,73.81,73.66,73.68,24301.0,67.4259,67.4259,67.2889,67.3072,24301.0
2018-09-07 15:50:00,73.68,73.84,73.66,73.75,105054.0,67.3072,67.4534,67.2889,67.3711,105054.0
2018-09-10 09:30:00,74.06,74.1,73.59,73.97,12689.0,67.6543,67.6909,67.225,67.5721,12689.0
2018-09-10 09:40:00,73.94,74.21,73.93,74.21,10301.0,67.5447,67.7913,67.5356,67.7913,10301.0
2018-09-10 09:50:00,74.23,74.23,73.95,73.95,3400.0,67.8096,67.8096,67.5538,67.5538,3400.0
2018-09-10 10:00:00,73.92,73.97,73.9,73.93,5223.0,67.5264,67.5721,67.5082,67.5356,5223.0
2018-09-10 10:10:00,73.97,73.98,73.89,73.91,4100.0,67.5721,67.5812,67.499,67.5173,4100.0
2018-09-10 10:20:00,73.88,73.99,73.88,73.98,21225.0,67.4899,67.5904,67.4899,67.5812,21225.0
2018-09-10 10:30:00,73.97,74.04,73.91,74.03,18689.0,67.5721,67.6361,67.5173,67.6269,18689.0
2018-09-10 10:40:00,74.03,74.12,74.03,74.08,5199.0,67.6269,67.7091,67.6269,67.6726,5199.0
2018-09-10 10:50:00,74.06,74.16,74.06,74.11,2396.0,67.6543,67.7457,67.6543,67.7,2396.0
2018-09-10 11:00:00,74.06,74.24,74.05,74.24,11674.0,67.6543,67.8188,67.6452,67.8188,11674.0
2018-09-10 11:10:00,74.24,74.33,74.24,74.32,7670.0,67.8188,67.901,67.8188,67.8918,7670.0
2018-09-10 11:20:00,74.33,74.39,74.29,74.39,6321.0,67.901,67.9558,67.8644,67.9558,6321.0
2018-09-10 11:30:00,74.39,74.39,74.26,74.28,7550.0,67.9558,67.9558,67.837,67.8553,7550.0
2018-09-10 11:40:00,74.27,74.27,74.21,74.27,3381.0,67.8462,67.8462,67.7913,67.8462,3381.0
2018-09-10 11:50:00,74.28,74.32,74.27,74.31,4149.0,67.8553,67.8918,67.8462,67.8827,4149.0
2018-09-10 12:00:00,74.31,74.36,74.29,74.29,8948.0,67.8827,67.9284,67.8644,67.8644,8948.0
2018-09-10 12:10:00,74.28,74.34,74.28,74.33,11763.0,67.8553,67.9101,67.8553,67.901,11763.0
2018-09-10 12:20:00,74.32,74.35,74.25,74.26,10752.0,67.8918,67.9192,67.8279,67.837,10752.0
2018-09-10 12:30:00,74.24,74.46,74.24,74.41,59329.0,67.8188,68.0197,67.8188,67.9741,59329.0
2018-09-10 12:40:00,74.39,74.45,74.35,74.43,28066.0,67.9558,68.0106,67.9192,67.9923,28066.0
2018-09-10 12:50:00,74.42,74.45,74.37,74.44,11322.0,67.9832,68.0106,67.9375,68.0015,11322.0
2018-09-10 13:00:00,74.45,74.45,74.41,74.41,7291.0,68.0106,68.0106,67.9741,67.9741,7291.0
2018-09-10 13:10:00,74.42,74.44,74.39,74.44,11207.0,67.9832,68.0015,67.9558,68.0015,11207.0
2018-09-10 13:20:00,74.45,74.52,74.45,74.51,9678.0,68.0106,68.0745,68.0106,68.0654,9678.0
2018-09-10 13:30:00,74.51,74.51,74.41,74.45,6505.0,68.0654,68.0654,67.9741,68.0106,6505.0
2018-09-10 13:40:00,74.45,74.49,74.41,74.42,5381.0,68.0106,68.0471,67.9741,67.9832,5381.0
2018-09-10 13:50:00,74.42,74.47,74.42,74.44,7451.0,67.9832,68.0289,67.9832,68.0015,7451.0
2018-09-10 14:00:00,74.44,74.5,74.43,74.5,5553.0,68.0015,68.0563,67.9923,68.0563,5553.0
2018-09-10 14:10:00,74.5,74.55,74.5,74.54,5461.0,68.0563,68.1019,68.0563,68.0928,5461.0
2018-09-10 14:20:00,74.54,74.55,74.49,74.53,6637.0,68.0928,68.1019,68.0471,68.0837,6637.0
2018-09-10 14:30:00,74.53,74.54,74.5,74.5,4492.0,68.0837,68.0928,68.0563,68.0563,4492.0
2018-09-10 14:40:00,74.5,74.55,74.44,74.46,9135.0,68.0563,68.1019,68.0015,68.0197,9135.0
2018-09-10 14:50:00,74.44,74.45,74.38,74.41,8789.0,68.0015,68.0106,67.9466,67.9741,8789.0
2018-09-10 15:00:00,74.41,74.45,74.39,74.42,10530.0,67.9741,68.0106,67.9558,67.9832,10530.0
2018-09-10 15:10:00,74.41,74.42,74.35,74.36,17268.0,67.9741,67.9832,67.9192,67.9284,17268.0
2018-09-10 15:20:00,74.36,74.4,74.35,74.37,19569.0,67.9284,67.9649,67.9192,67.9375,19569.0
2018-09-10 15:30:00,74.37,74.37,74.21,74.21,17135.0,67.9375,67.9375,67.7913,67.7913,17135.0
2018-09-10 15:40:00,74.21,74.3,74.19,74.25,31012.0,67.7913,67.8736,67.7731,67.8279,31012.0
2018-09-10 15:50:00,74.24,74.28,74.19,74.2,66223.0,67.8188,67.8553,67.7731,67.7822,66223.0
2018-09-11 09:30:00,73.93,74.0,73.74,73.93,6875.0,67.5356,67.5995,67.362,67.5356,6875.0
2018-09-11 09:40:00,73.92,74.05,73.92,73.94,5111.0,67.5264,67.6452,67.5264,67.5447,5111.0
2018-09-11 09:50:00,73.92,74.18,73.92,74.1,7400.0,67.5264,67.7639,67.5264,67.6909,7400.0
2018-09-11 10:00:00,74.12,74.17,74.07,74.12,6099.0,67.7091,67.7548,67.6635,67.7091,6099.0
2018-09-11 10:10:00,74.12,74.12,74.05,74.11,3288.0,67.7091,67.7091,67.6452,67.7,3288.0
2018-09-11 10:20:00,74.11,74.11,74.03,74.07,8198.0,67.7,67.7,67.6269,67.6635,8198.0
2018-09-11 10:30:00,74.08,74.08,73.96,74.02,7510.0,67.6726,67.6726,67.563,67.6178,7510.0
2018-09-11 10:40:00,74.02,74.07,74.0,74.02,9124.0,67.6178,67.6635,67.5995,67.6178,9124.0
2018-09-11 10:50:00,74.03,74.15,74.03,74.14,5705.0,67.6269,67.7365,67.6269,67.7274,5705.0
2018-09-11 11:00:00,74.15,74.22,74.14,74.22,9194.0,67.7365,67.8005,67.7274,67.8005,9194.0
2018-09-11 11:10:00,74.22,74.22,74.13,74.16,4814.0,67.8005,67.8005,67.7183,67.7457,4814.0
2018-09-11 11:20:00,74.16,74.16,74.13,74.14,6798.0,67.7457,67.7457,67.7183,67.7274,6798.0
2018-09-11 11:30:00,74.13,74.15,74.04,74.06,11059.0,67.7183,67.7365,67.6361,67.6543,11059.0
2018-09-11 11:40:00,74.06,74.07,74.03,74.04,4992.0,67.6543,67.6635,67.6269,67.6361,4992.0
2018-09-11 11:50:00,74.05,74.12,74.05,74.08,11726.0,67.6452,67.7091,67.6452,67.6726,11726.0
2018-09-11 12:00:00,74.08,74.1,74.07,74.08,7925.0,67.6726,67.6909,67.6635,67.6726,7925.0
2018-09-11 12:10:00,74.08,74.08,74.03,74.04,3046.0,67.6726,67.6726,67.6269,67.6361,3046.0
2018-09-11 12:20:00,74.04,74.11,74.04,74.07,3900.0,67.6361,67.7,67.6361,67.6635,3900.0
2018-09-11 12:30:00,74.07,74.08,74.04,74.04,4442.0,67.6635,67.6726,67.6361,67.6361,4442.0
2018-09-11 12:40:00,74.05,74.07,74.02,74.05,5030.0,67.6452,67.6635,67.6178,67.6452,5030.0
2018-09-11 12:50:00,74.05,74.13,74.04,74.13,3371.0,67.6452,67.7183,67.6361,67.7183,3371.0
2018-09-11 13:00:00,74.12,74.2,74.1,74.19,10858.0,67.7091,67.7822,67.6909,67.7731,10858.0
2018-09-11 13:10:00,74.19,74.28,74.18,74.28,10412.0,67.7731,67.8553,67.7639,67.8553,10412.0
2018-09-11 13:20:00,74.28,74.29,74.25,74.29,4422.0,67.8553,67.8644,67.8279,67.8644,4422.0
2018-09-11 13:30:00,74.3,74.31,74.26,74.28,4301.0,67.8736,67.8827,67.837,67.8553,4301.0
2018-09-11 13:40:00,74.28,74.28,74.24,74.25,3412.0,67.8553,67.8553,67.8188,67.8279,3412.0
2018-09-11 13:50:00,74.27,74.28,74.22,74.23,4054.0,67.8462,67.8553,67.8005,67.8096,4054.0
2018-09-11 14:00:00,74.21,74.23,74.16,74.19,4411.0,67.7913,67.8096,67.7457,67.7731,4411.0
2018-09-11 14:10:00,74.19,74.19,74.17,74.18,3779.0,67.7731,67.7731,67.7548,67.7639,3779.0
2018-09-11 14:20:00,74.18,74.18,74.15,74.16,5850.0,67.7639,67.7639,67.7365,67.7457,5850.0
2018-09-11 14:30:00,74.17,74.2,74.15,74.15,8502.0,67.7548,67.7822,67.7365,67.7365,8502.0
2018-09-11 14:40:00,74.16,74.21,74.16,74.19,5266.0,67.7457,67.7913,67.7457,67.7731,5266.0
2018-09-11 14:50:00,74.19,74.21,74.19,74.2,12849.0,67.7731,67.7913,67.7731,67.7822,12849.0
2018-09-11 15:00:00,74.21,74.26,74.19,74.26,7400.0,67.7913,67.837,67.7731,67.837,7400.0
2018-09-11 15:10:00,74.26,74.29,74.24,74.24,7561.0,67.837,67.8644,67.8188,67.8188,7561.0
2018-09-11 15:20:00,74.25,74.3,74.25,74.3,6688.0,67.8279,67.8736,67.8279,67.8736,6688.0
2018-09-11 15:30:00,74.3,74.3,74.2,74.24,14051.0,67.8736,67.8736,67.7822,67.8188,14051.0
2018-09-11 15:40:00,74.25,74.25,74.14,74.15,14066.0,67.8279,67.8279,67.7274,67.7365,14066.0
2018-09-11 15:50:00,74.14,74.18,74.12,74.13,54758.0,67.7274,67.7639,67.7091,67.7183,54758.0
2018-09-12 09:30:00,74.0,74.05,73.88,73.98,13052.0,67.5995,67.6452,67.4899,67.5812,13052.0
2018-09-12 09:40:00,73.98,74.09,73.96,74.09,4374.0,67.5812,67.6817,67.563,67.6817,4374.0
2018-09-12 09:50:00,74.11,74.14,73.98,74.01,1353.0,67.7,67.7274,67.5812,67.6086,1353.0
2018-09-12 10:00:00,74.01,74.03,73.85,73.85,4690.0,67.6086,67.6269,67.4625,67.4625,4690.0
2018-09-12 10:10:00,73.84,73.84,73.77,73.8,1200.0,67.4534,67.4534,67.3894,67.4168,1200.0
2018-09-12 10:20:00,73.76,73.76,73.67,73.72,4351.0,67.3803,67.3803,67.2981,67.3437,4351.0
2018-09-12 10:30:00,73.74,73.89,73.74,73.89,2677.0,67.362,67.499,67.362,67.499,2677.0
2018-09-12 10:40:00,73.94,73.94,73.76,73.76,2405.0,67.5447,67.5447,67.3803,67.3803,2405.0
2018-09-12 10:50:00,73.8,73.82,73.66,73.68,8001.0,67.4168,67.4351,67.2889,67.3072,8001.0
2018-09-12 11:00:00,73.64,73.69,73.6,73.6,2185.0,67.2706,67.3163,67.2341,67.2341,2185.0
2018-09-12 11:10:00,73.65,73.86,73.65,73.86,2700.0,67.2798,67.4716,67.2798,67.4716,2700.0
2018-09-12 11:20:00,73.87,73.93,73.84,73.92,3351.0,67.4808,67.5356,67.4534,67.5264,3351.0
2018-09-12 11:30:00,73.94,73.97,73.82,73.82,3144.0,67.5447,67.5721,67.4351,67.4351,3144.0
2018-09-12 11:40:00,73.84,73.89,73.79,73.8,3749.0,67.4534,67.499,67.4077,67.4168,3749.0
2018-09-12 11:50:00,73.82,73.83,73.72,73.81,7506.0,67.4351,67.4442,67.3437,67.4259,7506.0
2018-09-12 12:00:00,73.81,73.85,73.74,73.74,2667.0,67.4259,67.4625,67.362,67.362,2667.0
2018-09-12 12:10:00,73.74,73.77,73.73,73.73,1640.0,67.362,67.3894,67.3529,67.3529,1640.0
2018-09-12 12:20:00,73.73,73.78,73.72,73.73,2402.0,67.3529,67.3985,67.3437,67.3529,2402.0
2018-09-12 12:30:00,73.72,73.76,73.72,73.75,1376.0,67.3437,67.3803,67.3437,67.3711,1376.0
2018-09-12 12:40:00,73.74,73.74,73.7,73.7,1135.0,67.362,67.362,67.3255,67.3255,1135.0
2018-09-12 12:50:00,73.69,73.72,73.69,73.7,1544.0,67.3163,67.3437,67.3163,67.3255,1544.0
2018-09-12 13:00:00,73.71,73.73,73.69,73.72,5200.0,67.3346,67.3529,67.3163,67.3437,5200.0
2018-09-12 13:10:00,73.72,73.76,73.66,73.7,3954.0,67.3437,67.3803,67.2889,67.3255,3954.0
2018-09-12 13:20:00,73.71,73.73,73.69,73.7,1901.0,67.3346,67.3529,67.3163,67.3255,1901.0
2018-09-12 13:30:00,73.69,73.69,73.64,73.66,1700.0,67.3163,67.3163,67.2706,67.2889,1700.0
2018-09-12 13:40:00,73.66,73.66,73.63,73.64,2472.0,67.2889,67.2889,67.2615,67.2706,2472.0
2018-09-12 13:50:00,73.61,73.63,73.6,73.62,2868.0,67.2432,67.2615,67.2341,67.2524,2868.0
2018-09-12 14:00:00,73.61,73.61,73.56,73.57,3734.0,67.2432,67.2432,67.1976,67.2067,3734.0
2018-09-12 14:10:00,73.57,73.59,73.54,73.57,3679.0,67.2067,67.225,67.1793,67.2067,3679.0
2018-09-12 14:20:00,73.6,73.68,73.58,73.62,11472.0,67.2341,67.3072,67.2158,67.2524,11472.0
2018-09-12 14:30:00,73.63,73.66,73.57,73.65,7266.0,67.2615,67.2889,67.2067,67.2798,7266.0
2018-09-12 14:40:00,73.65,73.7,73.6,73.69,6224.0,67.2798,67.3255,67.2341,67.3163,6224.0
2018-09-12 14:50:00,73.67,73.7,73.65,73.69,2206.0,67.2981,67.3255,67.2798,67.3163,2206.0
2018-09-12 15:00:00,73.68,73.68,73.66,73.66,3108.0,67.3072,67.3072,67.2889,67.2889,3108.0
2018-09-12 15:10:00,73.67,73.69,73.64,73.65,8016.0,67.2981,67.3163,67.2706,67.2798,8016.0
2018-09-12 15:20:00,73.66,73.69,73.62,73.67,9594.0,67.2889,67.3163,67.2524,67.2981,9594.0
2018-09-12 15:30:00,73.7,73.77,73.67,73.69,8362.0,67.3255,67.3894,67.2981,67.3163,8362.0
2018-09-12 15:40:00,73.7,73.72,73.64,73.64,14982.0,67.3255,67.3437,67.2706,67.2706,14982.0
2018-09-12 15:50:00,73.65,73.67,73.52,73.55,62169.0,67.2798,67.2981,67.161,67.1884,62169.0
2018-09-13 09:30:00,73.66,73.93,73.62,73.89,9987.0,67.2889,67.5356,67.2524,67.499,9987.0
2018-09-13 09:40:00,74.0,74.24,74.0,74.23,25231.0,67.5995,67.8188,67.5995,67.8096,25231.0
2018-09-13 09:50:00,74.19,74.42,74.17,74.41,25564.0,67.7731,67.9832,67.7548,67.9741,25564.0
2018-09-13 10:00:00,74.42,74.55,74.39,74.46,10915.0,67.9832,68.1019,67.9558,68.0197,10915.0
2018-09-13 10:10:00,74.46,74.6,74.41,74.59,23331.0,68.0197,68.1476,67.9741,68.1385,23331.0
2018-09-13 10:20:00,74.56,74.66,74.52,74.59,16281.0,68.1111,68.2024,68.0745,68.1385,16281.0
2018-09-13 10:30:00,74.57,74.59,74.46,74.52,17054.0,68.1202,68.1385,68.0197,68.0745,17054.0
2018-09-13 10:40:00,74.51,74.62,74.49,74.51,10979.0,68.0654,68.1659,68.0471,68.0654,10979.0
2018-09-13 10:50:00,74.52,74.56,74.44,74.46,6910.0,68.0745,68.1111,68.0015,68.0197,6910.0
2018-09-13 11:00:00,74.44,74.52,74.42,74.51,7130.0,68.0015,68.0745,67.9832,68.0654,7130.0
2018-09-13 11:10:00,74.53,74.63,74.45,74.45,11540.0,68.0837,68.175,68.0106,68.0106,11540.0
2018-09-13 11:20:00,74.44,74.49,74.41,74.41,8343.0,68.0015,68.0471,67.9741,67.9741,8343.0
2018-09-13 11:30:00,74.43,74.53,74.39,74.53,20150.0,67.9923,68.0837,67.9558,68.0837,20150.0
2018-09-13 11:40:00,74.52,74.55,74.44,74.54,10789.0,68.0745,68.1019,68.0015,68.0928,10789.0
2018-09-13 11:50:00,74.56,74.72,74.55,74.72,15130.0,68.1111,68.2572,68.1019,68.2572,15130.0
2018-09-13 12:00:00,74.74,74.83,74.73,74.75,16800.0,68.2755,68.3577,68.2664,68.2846,16800.0
2018-09-13 12:10:00,74.75,74.82,74.74,74.79,5616.0,68.2846,68.3486,68.2755,68.3212,5616.0
2018-09-13 12:20:00,74.79,74.84,74.72,74.78,15421.0,68.3212,68.3669,68.2572,68.312,15421.0
2018-09-13 12:30:00,74.78,74.8,74.76,74.79,5282.0,68.312,68.3303,68.2938,68.3212,5282.0
2018-09-13 12:40:00,74.78,74.8,74.73,74.8,23410.0,68.312,68.3303,68.2664,68.3303,23410.0
2018-09-13 12:50:00,74.8,74.8,74.67,74.68,4400.0,68.3303,68.3303,68.2116,68.2207,4400.0
2018-09-13 13:00:00,74.67,74.7,74.65,74.65,4487.0,68.2116,68.239,68.1933,68.1933,4487.0
2018-09-13 13:10:00,74.67,74.73,74.61,74.62,41868.0,68.2116,68.2664,68.1568,68.1659,41868.0
2018-09-13 13:20:00,74.6,74.64,74.51,74.52,10371.0,68.1476,68.1842,68.0654,68.0745,10371.0
2018-09-13 13:30:00,74.52,74.54,74.49,74.53,6239.0,68.0745,68.0928,68.0471,68.0837,6239.0
2018-09-13 13:40:00,74.55,74.61,74.55,74.56,5595.0,68.1019,68.1568,68.1019,68.1111,5595.0
2018-09-13 13:50:00,74.58,74.58,74.52,74.53,3714.0,68.1293,68.1293,68.0745,68.0837,3714.0
2018-09-13 14:00:00,74.53,74.6,74.53,74.6,6513.0,68.0837,68.1476,68.0837,68.1476,6513.0
2018-09-13 14:10:00,74.6,74.66,74.59,74.64,8225.0,68.1476,68.2024,68.1385,68.1842,8225.0
2018-09-13 14:20:00,74.66,74.75,74.66,74.74,8011.0,68.2024,68.2846,68.2024,68.2755,8011.0
2018-09-13 14:30:00,74.72,74.75,74.7,74.72,9397.0,68.2572,68.2846,68.239,68.2572,9397.0
2018-09-13 14:40:00,74.72,74.77,74.71,74.74,9902.0,68.2572,68.3029,68.2481,68.2755,9902.0
2018-09-13 14:50:00,74.73,74.74,74.59,74.59,18193.0,68.2664,68.2755,68.1385,68.1385,18193.0
2018-09-13 15:00:00,74.6,74.62,74.5,74.51,13425.0,68.1476,68.1659,68.0563,68.0654,13425.0
2018-09-13 15:10:00,74.52,74.56,74.51,74.56,7350.0,68.0745,68.1111,68.0654,68.1111,7350.0
2018-09-13 15:20:00,74.55,74.56,74.52,74.53,6370.0,68.1019,68.1111,68.0745,68.0837,6370.0
2018-09-13 15:30:00,74.53,74.53,74.44,74.44,10744.0,68.0837,68.0837,68.0015,68.0015,10744.0
2018-09-13 15:40:00,74.45,74.6,74.44,74.6,28058.0,68.0106,68.1476,68.0015,68.1476,28058.0
2018-09-13 15:50:00,74.6,74.66,74.56,74.61,37220.0,68.1476,68.2024,68.1111,68.1568,37220.0
2018-09-14 09:30:00,75.0,75.0,74.66,74.83,30615.0,68.513,68.513,68.2024,68.3577,30615.0
2018-09-14 09:40:00,74.81,74.89,74.78,74.84,4696.0,68.3395,68.4125,68.312,68.3669,4696.0
2018-09-14 09:50:00,74.87,75.03,74.87,75.03,4854.0,68.3943,68.5404,68.3943,68.5404,4854.0
2018-09-14 10:00:00,75.04,75.15,74.99,75.01,9558.0,68.5496,68.65,68.5039,68.5222,9558.0
2018-09-14 10:10:00,74.98,75.06,74.96,74.98,5700.0,68.4947,68.5678,68.4765,68.4947,5700.0
2018-09-14 10:20:00,74.96,74.99,74.9,74.92,3677.0,68.4765,68.5039,68.4217,68.4399,3677.0
2018-09-14 10:30:00,74.93,74.98,74.92,74.94,7888.0,68.4491,68.4947,68.4399,68.4582,7888.0
2018-09-14 10:40:00,74.95,74.95,74.85,74.88,7526.0,68.4673,68.4673,68.376,68.4034,7526.0
2018-09-14 10:50:00,74.89,74.93,74.83,74.85,12700.0,68.4125,68.4491,68.3577,68.376,12700.0
2018-09-14 11:00:00,74.84,75.05,74.83,75.04,9286.0,68.3669,68.5587,68.3577,68.5496,9286.0
2018-09-14 11:10:00,75.04,75.07,75.03,75.06,3820.0,68.5496,68.577,68.5404,68.5678,3820.0
2018-09-14 11:20:00,75.06,75.09,75.02,75.03,6008.0,68.5678,68.5952,68.5313,68.5404,6008.0
2018-09-14 11:30:00,75.05,75.13,75.04,75.13,5001.0,68.5587,68.6318,68.5496,68.6318,5001.0
2018-09-14 11:40:00,75.13,75.19,75.11,75.16,7157.0,68.6318,68.6866,68.6135,68.6592,7157.0
2018-09-14 11:50:00,75.17,75.17,75.11,75.12,6497.0,68.6683,68.6683,68.6135,68.6226,6497.0
2018-09-14 12:00:00,75.11,75.11,74.98,75.01,8315.0,68.6135,68.6135,68.4947,68.5222,8315.0
2018-09-14 12:10:00,75.02,75.08,75.02,75.06,6177.0,68.5313,68.5861,68.5313,68.5678,6177.0
2018-09-14 12:20:00,75.07,75.17,75.07,75.17,8035.0,68.577,68.6683,68.577,68.6683,8035.0
2018-09-14 12:30:00,75.15,75.16,75.07,75.07,7388.0,68.65,68.6592,68.577,68.577,7388.0
2018-09-14 12:40:00,75.06,75.07,75.0,75.02,3682.0,68.5678,68.577,68.513,68.5313,3682.0
2018-09-14 12:50:00,75.01,75.04,75.0,75.03,3051.0,68.5222,68.5496,68.513,68.5404,3051.0
2018-09-14 13:00:00,75.01,75.01,74.85,74.85,5995.0,68.5222,68.5222,68.376,68.376,5995.0
2018-09-14 13:10:00,74.86,74.89,74.86,74.87,2119.0,68.3851,68.4125,68.3851,68.3943,2119.0
2018-09-14 13:20:00,74.88,74.94,74.88,74.92,4121.0,68.4034,68.4582,68.4034,68.4399,4121.0
2018-09-14 13:30:00,74.93,74.96,74.91,74.91,2513.0,68.4491,68.4765,68.4308,68.4308,2513.0
2018-09-14 13:40:00,74.91,74.93,74.89,74.92,2042.0,68.4308,68.4491,68.4125,68.4399,2042.0
2018-09-14 13:50:00,74.92,74.92,74.9,74.91,3075.0,68.4399,68.4399,68.4217,68.4308,3075.0
2018-09-14 14:00:00,74.91,74.94,74.87,74.87,3064.0,68.4308,68.4582,68.3943,68.3943,3064.0
2018-09-14 14:10:00,74.88,74.88,74.8,74.8,5291.0,68.4034,68.4034,68.3303,68.3303,5291.0
2018-09-14 14:20:00,74.8,74.84,74.79,74.83,5652.0,68.3303,68.3669,68.3212,68.3577,5652.0
2018-09-14 14:30:00,74.83,74.85,74.81,74.85,3705.0,68.3577,68.376,68.3395,68.376,3705.0
2018-09-14 14:40:00,74.84,74.84,74.78,74.82,4268.0,68.3669,68.3669,68.312,68.3486,4268.0
2018-09-14 14:50:00,74.82,74.83,74.74,74.79,8916.0,68.3486,68.3577,68.2755,68.3212,8916.0
2018-09-14 15:00:00,74.79,74.8,74.72,74.75,7426.0,68.3212,68.3303,68.2572,68.2846,7426.0
2018-09-14 15:10:00,74.76,74.82,74.76,74.8,7425.0,68.2938,68.3486,68.2938,68.3303,7425.0
2018-09-14 15:20:00,74.79,74.83,74.79,74.83,6426.0,68.3212,68.3577,68.3212,68.3577,6426.0
2018-09-14 15:30:00,74.83,74.9,74.83,74.9,8940.0,68.3577,68.4217,68.3577,68.4217,8940.0
2018-09-14 15:40:00,74.89,74.93,74.88,74.93,19680.0,68.4125,68.4491,68.4034,68.4491,19680.0
2018-09-14 15:50:00,74.94,74.95,74.82,74.89,54792.0,68.4582,68.4673,68.3486,68.4125,54792.0
2018-09-17 09:30:00,75.0,75.17,74.91,74.98,15857.0,68.513,68.6683,68.4308,68.4947,15857.0
2018-09-17 09:40:00,74.94,74.96,74.83,74.96,17688.0,68.4582,68.4765,68.3577,68.4765,17688.0
2018-09-17 09:50:00,74.94,75.02,74.92,75.02,15597.0,68.4582,68.5313,68.4399,68.5313,15597.0
2018-09-17 10:00:00,75.0,75.08,75.0,75.01,4340.0,68.513,68.5861,68.513,68.5222,4340.0
2018-09-17 10:10:00,75.03,75.03,74.88,74.9,5725.0,68.5404,68.5404,68.4034,68.4217,5725.0
2018-09-17 10:20:00,74.9,74.93,74.84,74.91,7813.0,68.4217,68.4491,68.3669,68.4308,7813.0
2018-09-17 10:30:00,74.9,74.96,74.87,74.95,12300.0,68.4217,68.4765,68.3943,68.4673,12300.0
2018-09-17 10:40:00,74.98,75.02,74.95,74.95,4604.0,68.4947,68.5313,68.4673,68.4673,4604.0
2018-09-17 10:50:00,74.95,74.98,74.94,74.97,8941.0,68.4673,68.4947,68.4582,68.4856,8941.0
2018-09-17 11:00:00,74.95,75.08,74.94,75.07,5140.0,68.4673,68.5861,68.4582,68.577,5140.0
2018-09-17 11:10:00,75.07,75.13,75.06,75.11,3113.0,68.577,68.6318,68.5678,68.6135,3113.0
2018-09-17 11:20:00,75.13,75.18,75.11,75.18,4081.0,68.6318,68.6775,68.6135,68.6775,4081.0
2018-09-17 11:30:00,75.18,75.22,75.12,75.17,4875.0,68.6775,68.714,68.6226,68.6683,4875.0
2018-09-17 11:40:00,75.18,75.18,75.01,75.01,2436.0,68.6775,68.6775,68.5222,68.5222,2436.0
2018-09-17 11:50:00,75.03,75.09,75.01,75.04,10729.0,68.5404,68.5952,68.5222,68.5496,10729.0
2018-09-17 12:00:00,75.01,75.01,74.96,74.99,6300.0,68.5222,68.5222,68.4765,68.5039,6300.0
2018-09-17 12:10:00,74.98,75.01,74.95,75.01,11645.0,68.4947,68.5222,68.4673,68.5222,11645.0
2018-09-17 12:20:00,75.03,75.05,74.94,74.95,24139.0,68.5404,68.5587,68.4582,68.4673,24139.0
2018-09-17 12:30:00,74.95,74.98,74.9,74.92,44882.0,68.4673,68.4947,68.4217,68.4399,44882.0
2018-09-17 12:40:00,74.92,74.95,74.91,74.94,10113.0,68.4399,68.4673,68.4308,68.4582,10113.0
2018-09-17 12:50:00,74.94,74.98,74.91,74.91,16419.0,68.4582,68.4947,68.4308,68.4308,16419.0
2018-09-17 13:00:00,74.91,74.94,74.9,74.93,9457.0,68.4308,68.4582,68.4217,68.4491,9457.0
2018-09-17 13:10:00,74.93,74.94,74.88,74.89,3146.0,68.4491,68.4582,68.4034,68.4125,3146.0
2018-09-17 13:20:00,74.89,74.98,74.89,74.98,7033.0,68.4125,68.4947,68.4125,68.4947,7033.0
2018-09-17 13:30:00,74.97,75.01,74.96,74.99,12851.0,68.4856,68.5222,68.4765,68.5039,12851.0
2018-09-17 13:40:00,74.99,75.03,74.98,75.02,8865.0,68.5039,68.5404,68.4947,68.5313,8865.0
2018-09-17 13:50:00,75.03,75.06,75.02,75.04,6161.0,68.5404,68.5678,68.5313,68.5496,6161.0
2018-09-17 14:00:00,75.04,75.07,75.03,75.03,6432.0,68.5496,68.577,68.5404,68.5404,6432.0
2018-09-17 14:10:00,75.03,75.04,74.98,75.02,6983.0,68.5404,68.5496,68.4947,68.5313,6983.0
2018-09-17 14:20:00,75.03,75.06,75.02,75.04,8295.0,68.5404,68.5678,68.5313,68.5496,8295.0
2018-09-17 14:30:00,75.05,75.07,75.03,75.07,6995.0,68.5587,68.577,68.5404,68.577,6995.0
2018-09-17 14:40:00,75.07,75.1,75.07,75.1,4864.0,68.577,68.6044,68.577,68.6044,4864.0
2018-09-17 14:50:00,75.09,75.09,74.96,74.99,17072.0,68.5952,68.5952,68.4765,68.5039,17072.0
2018-09-17 15:00:00,74.99,75.08,74.98,75.08,23741.0,68.5039,68.5861,68.4947,68.5861,23741.0
2018-09-17 15:10:00,75.08,75.08,75.05,75.06,15158.0,68.5861,68.5861,68.5587,68.5678,15158.0
2018-09-17 15:20:00,75.06,75.11,75.04,75.04,12283.0,68.5678,68.6135,68.5496,68.5496,12283.0
2018-09-17 15:30:00,75.04,75.05,74.99,75.02,17705.0,68.5496,68.5587,68.5039,68.5313,17705.0
2018-09-17 15:40:00,75.01,75.13,74.99,75.12,29612.0,68.5222,68.6318,68.5039,68.6226,29612.0
2018-09-17 15:50:00,75.11,75.15,75.04,75.12,62546.0,68.6135,68.65,68.5496,68.6226,62546.0
2018-09-18 09:30:00,75.21,75.21,74.71,74.72,19735.0,68.7049,68.7049,68.2481,68.2572,19735.0
2018-09-18 09:40:00,74.76,74.76,74.47,74.55,13232.0,68.2938,68.2938,68.0289,68.1019,13232.0
2018-09-18 09:50:00,74.52,74.52,74.32,74.41,6658.0,68.0745,68.0745,67.8918,67.9741,6658.0
2018-09-18 10:00:00,74.42,74.45,74.27,74.28,7444.0,67.9832,68.0106,67.8462,67.8553,7444.0
2018-09-18 10:10:00,74.16,74.36,74.16,74.34,4643.0,67.7457,67.9284,67.7457,67.9101,4643.0
2018-09-18 10:20:00,74.37,74.55,74.37,74.52,6790.0,67.9375,68.1019,67.9375,68.0745,6790.0
2018-09-18 10:30:00,74.54,74.55,74.43,74.51,2934.0,68.0928,68.1019,67.9923,68.0654,2934.0
2018-09-18 10:40:00,74.54,74.68,74.5,74.68,5430.0,68.0928,68.2207,68.0563,68.2207,5430.0
2018-09-18 10:50:00,74.65,74.67,74.59,74.67,3201.0,68.1933,68.2116,68.1385,68.2116,3201.0
2018-09-18 11:00:00,74.73,74.79,74.66,74.79,5351.0,68.2664,68.3212,68.2024,68.3212,5351.0
2018-09-18 11:10:00,74.79,74.8,74.73,74.77,3815.0,68.3212,68.3303,68.2664,68.3029,3815.0
2018-09-18 11:20:00,74.77,74.78,74.74,74.78,4909.0,68.3029,68.312,68.2755,68.312,4909.0
2018-09-18 11:30:00,74.79,74.8,74.73,74.78,2353.0,68.3212,68.3303,68.2664,68.312,2353.0
2018-09-18 11:40:00,74.78,74.88,74.78,74.86,3570.0,68.312,68.4034,68.312,68.3851,3570.0
2018-09-18 11:50:00,74.86,74.96,74.8,74.92,7984.0,68.3851,68.4765,68.3303,68.4399,7984.0
2018-09-18 12:00:00,74.92,75.06,74.92,75.03,3973.0,68.4399,68.5678,68.4399,68.5404,3973.0
2018-09-18 12:10:00,75.04,75.05,75.0,75.02,6314.0,68.5496,68.5587,68.513,68.5313,6314.0
2018-09-18 12:20:00,75.01,75.01,74.94,74.95,5742.0,68.5222,68.5222,68.4582,68.4673,5742.0
2018-09-18 12:30:00,74.96,75.02,74.96,75.02,9550.0,68.4765,68.5313,68.4765,68.5313,9550.0
2018-09-18 12:40:00,75.0,75.01,74.96,74.96,6691.0,68.513,68.5222,68.4765,68.4765,6691.0
2018-09-18 12:50:00,74.96,75.03,74.96,75.02,5717.0,68.4765,68.5404,68.4765,68.5313,5717.0
2018-09-18 13:00:00,75.02,75.05,75.02,75.02,4295.0,68.5313,68.5587,68.5313,68.5313,4295.0
2018-09-18 13:10:00,75.02,75.2,75.02,75.16,15818.0,68.5313,68.6957,68.5313,68.6592,15818.0
2018-09-18 13:20:00,75.17,75.19,75.13,75.17,8390.0,68.6683,68.6866,68.6318,68.6683,8390.0
2018-09-18 13:30:00,75.19,75.23,75.16,75.22,7234.0,68.6866,68.7231,68.6592,68.714,7234.0
2018-09-18 13:40:00,75.2,75.22,75.13,75.13,4338.0,68.6957,68.714,68.6318,68.6318,4338.0
2018-09-18 13:50:00,75.13,75.13,75.07,75.07,3786.0,68.6318,68.6318,68.577,68.577,3786.0
2018-09-18 14:00:00,75.08,75.11,75.07,75.11,4862.0,68.5861,68.6135,68.577,68.6135,4862.0
2018-09-18 14:10:00,75.11,75.18,75.11,75.16,6835.0,68.6135,68.6775,68.6135,68.6592,6835.0
2018-09-18 14:20:00,75.16,75.21,75.15,75.2,5508.0,68.6592,68.7049,68.65,68.6957,5508.0
2018-09-18 14:30:00,75.2,75.22,75.18,75.18,7003.0,68.6957,68.714,68.6775,68.6775,7003.0
2018-09-18 14:40:00,75.2,75.27,75.18,75.23,5547.0,68.6957,68.7597,68.6775,68.7231,5547.0
2018-09-18 14:50:00,75.23,75.23,75.16,75.2,11150.0,68.7231,68.7231,68.6592,68.6957,11150.0
2018-09-18 15:00:00,75.2,75.23,75.05,75.23,35313.0,68.6957,68.7231,68.5587,68.7231,35313.0
2018-09-18 15:10:00,75.22,75.24,75.15,75.16,19158.0,68.714,68.7323,68.65,68.6592,19158.0
2018-09-18 15:20:00,75.17,75.17,75.09,75.1,31945.0,68.6683,68.6683,68.5952,68.6044,31945.0
2018-09-18 15:30:00,75.1,75.1,74.99,75.01,27780.0,68.6044,68.6044,68.5039,68.5222,27780.0
2018-09-18 15:40:00,75.02,75.06,74.96,74.97,22732.0,68.5313,68.5678,68.4765,68.4856,22732.0
2018-09-18 15:50:00,74.96,75.03,74.95,75.03,59444.0,68.4765,68.5404,68.4673,68.5404,59444.0
2018-09-19 09:30:00,75.13,75.27,75.01,75.1,12293.0,68.6318,68.7597,68.5222,68.6044,12293.0
2018-09-19 09:40:00,75.11,75.11,74.98,75.03,8399.0,68.6135,68.6135,68.4947,68.5404,8399.0
2018-09-19 09:50:00,75.04,75.41,75.04,75.41,22755.0,68.5496,68.8876,68.5496,68.8876,22755.0
2018-09-19 10:00:00,75.41,75.6,75.4,75.59,10600.0,68.8876,69.0611,68.8784,69.052,10600.0
2018-09-19 10:10:00,75.58,75.69,75.56,75.65,69063.0,69.0429,69.1433,69.0246,69.1068,69063.0
2018-09-19 10:20:00,75.66,75.71,75.6,75.67,12757.0,69.1159,69.1616,69.0611,69.1251,12757.0
2018-09-19 10:30:00,75.69,75.72,75.55,75.63,36741.0,69.1433,69.1707,69.0154,69.0885,36741.0
2018-09-19 10:40:00,75.63,75.86,75.61,75.83,34127.0,69.0885,69.2986,69.0703,69.2712,34127.0
2018-09-19 10:50:00,75.8,75.8,75.71,75.72,6832.0,69.2438,69.2438,69.1616,69.1707,6832.0
2018-09-19 11:00:00,75.72,75.8,75.7,75.8,19482.0,69.1707,69.2438,69.1525,69.2438,19482.0
2018-09-19 11:10:00,75.78,75.87,75.77,75.87,22519.0,69.2256,69.3078,69.2164,69.3078,22519.0
2018-09-19 11:20:00,75.88,75.98,75.84,75.98,17961.0,69.3169,69.4083,69.2804,69.4083,17961.0
2018-09-19 11:30:00,75.98,76.03,75.96,75.99,16277.0,69.4083,69.4539,69.39,69.4174,16277.0
2018-09-19 11:40:00,75.98,76.05,75.97,75.97,11406.0,69.4083,69.4722,69.3991,69.3991,11406.0
2018-09-19 11:50:00,75.99,75.99,75.88,75.91,5346.0,69.4174,69.4174,69.3169,69.3443,5346.0
2018-09-19 12:00:00,75.91,75.93,75.82,75.82,7277.0,69.3443,69.3626,69.2621,69.2621,7277.0
2018-09-19 12:10:00,75.82,75.82,75.71,75.82,8382.0,69.2621,69.2621,69.1616,69.2621,8382.0
2018-09-19 12:20:00,75.8,75.81,75.77,75.81,3700.0,69.2438,69.253,69.2164,69.253,3700.0
2018-09-19 12:30:00,75.8,75.82,75.78,75.78,10212.0,69.2438,69.2621,69.2256,69.2256,10212.0
2018-09-19 12:40:00,75.77,75.84,75.72,75.84,13833.0,69.2164,69.2804,69.1707,69.2804,13833.0
2018-09-19 12:50:00,75.84,75.97,75.83,75.95,9772.0,69.2804,69.3991,69.2712,69.3809,9772.0
2018-09-19 13:00:00,75.94,76.04,75.92,75.99,16740.0,69.3717,69.4631,69.3534,69.4174,16740.0
2018-09-19 13:10:00,76.0,76.05,75.98,75.98,7720.0,69.4265,69.4722,69.4083,69.4083,7720.0
2018-09-19 13:20:00,75.99,76.01,75.91,75.92,11464.0,69.4174,69.4357,69.3443,69.3534,11464.0
2018-09-19 13:30:00,75.92,75.96,75.9,75.93,7938.0,69.3534,69.39,69.3352,69.3626,7938.0
2018-09-19 13:40:00,75.95,75.96,75.85,75.85,26135.0,69.3809,69.39,69.2895,69.2895,26135.0
2018-09-19 13:50:00,75.86,75.88,75.82,75.88,13360.0,69.2986,69.3169,69.2621,69.3169,13360.0
2018-09-19 14:00:00,75.87,75.92,75.85,75.85,14168.0,69.3078,69.3534,69.2895,69.2895,14168.0
2018-09-19 14:10:00,75.82,75.84,75.74,75.79,12985.0,69.2621,69.2804,69.189,69.2347,12985.0
2018-09-19 14:20:00,75.78,75.78,75.69,75.69,14943.0,69.2256,69.2256,69.1433,69.1433,14943.0
2018-09-19 14:30:00,75.68,75.74,75.68,75.73,5657.0,69.1342,69.189,69.1342,69.1799,5657.0
2018-09-19 14:40:00,75.74,75.78,75.74,75.78,13008.0,69.189,69.2256,69.189,69.2256,13008.0
2018-09-19 14:50:00,75.77,75.81,75.76,75.79,15831.0,69.2164,69.253,69.2073,69.2347,15831.0
2018-09-19 15:00:00,75.79,75.85,75.76,75.8,21267.0,69.2347,69.2895,69.2073,69.2438,21267.0
2018-09-19 15:10:00,75.8,75.84,75.75,75.82,19670.0,69.2438,69.2804,69.1981,69.2621,19670.0
2018-09-19 15:20:00,75.83,75.91,75.81,75.87,13580.0,69.2712,69.3443,69.253,69.3078,13580.0
2018-09-19 15:30:00,75.87,75.89,75.72,75.79,54214.0,69.3078,69.326,69.1707,69.2347,54214.0
2018-09-19 15:40:00,75.8,75.84,75.78,75.8,30857.0,69.2438,69.2804,69.2256,69.2438,30857.0
2018-09-19 15:50:00,75.8,75.81,75.72,75.72,60013.0,69.2438,69.253,69.1707,69.1707,60013.0
2018-09-20 09:30:00,76.15,76.15,75.79,76.05,18811.0,69.5636,69.5636,69.2347,69.4722,18811.0
2018-09-20 09:40:00,76.03,76.06,75.84,75.96,5439.0,69.4539,69.4813,69.2804,69.39,5439.0
2018-09-20 09:50:00,75.91,76.01,75.88,76.01,5491.0,69.3443,69.4357,69.3169,69.4357,5491.0
2018-09-20 10:00:00,76.0,76.04,75.76,75.86,18609.0,69.4265,69.4631,69.2073,69.2986,18609.0
2018-09-20 10:10:00,75.87,76.0,75.87,76.0,10232.0,69.3078,69.4265,69.3078,69.4265,10232.0
2018-09-20 10:20:00,76.05,76.11,75.95,75.99,20391.0,69.4722,69.527,69.3809,69.4174,20391.0
2018-09-20 10:30:00,75.99,76.07,75.98,76.02,7499.0,69.4174,69.4905,69.4083,69.4448,7499.0
2018-09-20 10:40:00,76.02,76.1,76.02,76.09,37167.0,69.4448,69.5179,69.4448,69.5087,37167.0
2018-09-20 10:50:00,76.09,76.15,76.0,76.03,9118.0,69.5087,69.5636,69.4265,69.4539,9118.0
2018-09-20 11:00:00,76.02,76.02,75.84,75.87,4443.0,69.4448,69.4448,69.2804,69.3078,4443.0
2018-09-20 11:10:00,75.87,75.89,75.83,75.89,2838.0,69.3078,69.326,69.2712,69.326,2838.0
2018-09-20 11:20:00,75.89,76.02,75.88,75.93,8132.0,69.326,69.4448,69.3169,69.3626,8132.0
2018-09-20 11:30:00,75.95,75.99,75.87,75.89,4590.0,69.3809,69.4174,69.3078,69.326,4590.0
2018-09-20 11:40:00,75.9,76.03,75.9,75.98,24506.0,69.3352,69.4539,69.3352,69.4083,24506.0
2018-09-20 11:50:00,76.05,76.12,76.05,76.06,2516.0,69.4722,69.5361,69.4722,69.4813,2516.0
2018-09-20 12:00:00,76.05,76.14,76.04,76.05,10502.0,69.4722,69.5544,69.4631,69.4722,10502.0
2018-09-20 12:10:00,76.05,76.05,75.98,75.99,7348.0,69.4722,69.4722,69.4083,69.4174,7348.0
2018-09-20 12:20:00,76.0,76.04,75.97,75.98,5663.0,69.4265,69.4631,69.3991,69.4083,5663.0
2018-09-20 12:30:00,75.97,76.01,75.92,75.94,12034.0,69.3991,69.4357,69.3534,69.3717,12034.0
2018-09-20 12:40:00,75.94,75.95,75.84,75.92,12312.0,69.3717,69.3809,69.2804,69.3534,12312.0
2018-09-20 12:50:00,75.9,76.05,75.88,76.03,8806.0,69.3352,69.4722,69.3169,69.4539,8806.0
2018-09-20 13:00:00,76.06,76.06,76.02,76.02,4134.0,69.4813,69.4813,69.4448,69.4448,4134.0
2018-09-20 13:10:00,76.02,76.03,75.94,75.94,1700.0,69.4448,69.4539,69.3717,69.3717,1700.0
2018-09-20 13:20:00,75.94,75.98,75.87,75.92,8643.0,69.3717,69.4083,69.3078,69.3534,8643.0
2018-09-20 13:30:00,75.91,75.97,75.87,75.95,6409.0,69.3443,69.3991,69.3078,69.3809,6409.0
2018-09-20 13:40:00,75.95,76.06,75.94,76.03,8394.0,69.3809,69.4813,69.3717,69.4539,8394.0
2018-09-20 13:50:00,76.03,76.04,75.95,75.98,11466.0,69.4539,69.4631,69.3809,69.4083,11466.0
2018-09-20 14:00:00,75.97,76.03,75.97,76.01,15098.0,69.3991,69.4539,69.3991,69.4357,15098.0
2018-09-20 14:10:00,76.0,76.05,75.98,75.99,20677.0,69.4265,69.4722,69.4083,69.4174,20677.0
2018-09-20 14:20:00,75.99,76.03,75.98,76.0,10417.0,69.4174,69.4539,69.4083,69.4265,10417.0
2018-09-20 14:30:00,76.0,76.04,75.99,75.99,10780.0,69.4265,69.4631,69.4174,69.4174,10780.0
2018-09-20 14:40:00,75.99,76.08,75.96,76.08,9163.0,69.4174,69.4996,69.39,69.4996,9163.0
2018-09-20 14:50:00,76.09,76.12,76.05,76.05,10590.0,69.5087,69.5361,69.4722,69.4722,10590.0
2018-09-20 15:00:00,76.06,76.12,76.05,76.08,6349.0,69.4813,69.5361,69.4722,69.4996,6349.0
2018-09-20 15:10:00,76.09,76.21,76.08,76.21,5751.0,69.5087,69.6184,69.4996,69.6184,5751.0
2018-09-20 15:20:00,76.22,76.22,76.14,76.14,10443.0,69.6275,69.6275,69.5544,69.5544,10443.0
2018-09-20 15:30:00,76.13,76.15,76.06,76.08,16402.0,69.5453,69.5636,69.4813,69.4996,16402.0
2018-09-20 15:40:00,76.09,76.11,76.02,76.09,22277.0,69.5087,69.527,69.4448,69.5087,22277.0
2018-09-20 15:50:00,76.09,76.21,76.03,76.14,110568.0,69.5087,69.6184,69.4539,69.5544,110568.0
2018-09-21 09:30:00,76.31,76.31,75.99,76.06,219339.0,69.7097,69.7097,69.4174,69.4813,219339.0
2018-09-21 09:40:00,76.09,76.19,75.97,76.19,10032.0,69.5087,69.6001,69.3991,69.6001,10032.0
2018-09-21 09:50:00,76.23,76.27,76.11,76.2,7600.0,69.6366,69.6732,69.527,69.6092,7600.0
2018-09-21 10:00:00,76.17,76.31,76.14,76.29,5905.0,69.5818,69.7097,69.5544,69.6914,5905.0
2018-09-21 10:10:00,76.27,76.32,76.24,76.26,2110.0,69.6732,69.7188,69.6458,69.664,2110.0
2018-09-21 10:20:00,76.27,76.41,76.24,76.37,17338.0,69.6732,69.8011,69.6458,69.7645,17338.0
2018-09-21 10:30:00,76.35,76.46,76.31,76.42,7881.0,69.7463,69.8467,69.7097,69.8102,7881.0
2018-09-21 10:40:00,76.43,76.49,76.43,76.45,5850.0,69.8193,69.8741,69.8193,69.8376,5850.0
2018-09-21 10:50:00,76.48,76.48,76.27,76.27,13970.0,69.865,69.865,69.6732,69.6732,13970.0
2018-09-21 11:00:00,76.29,76.37,76.28,76.37,5789.0,69.6914,69.7645,69.6823,69.7645,5789.0
2018-09-21 11:10:00,76.36,76.39,76.33,76.36,7966.0,69.7554,69.7828,69.728,69.7554,7966.0
2018-09-21 11:20:00,76.35,76.39,76.33,76.36,5955.0,69.7463,69.7828,69.728,69.7554,5955.0
2018-09-21 11:30:00,76.37,76.37,76.24,76.29,9335.0,69.7645,69.7645,69.6458,69.6914,9335.0
2018-09-21 11:40:00,76.27,76.33,76.25,76.28,13580.0,69.6732,69.728,69.6549,69.6823,13580.0
2018-09-21 11:50:00,76.26,76.28,76.2,76.23,7502.0,69.664,69.6823,69.6092,69.6366,7502.0
2018-09-21 12:00:00,76.26,76.3,76.24,76.24,5721.0,69.664,69.7006,69.6458,69.6458,5721.0
2018-09-21 12:10:00,76.25,76.26,76.14,76.15,6660.0,69.6549,69.664,69.5544,69.5636,6660.0
2018-09-21 12:20:00,76.15,76.16,76.09,76.09,10719.0,69.5636,69.5727,69.5087,69.5087,10719.0
2018-09-21 12:30:00,76.12,76.13,76.07,76.13,4590.0,69.5361,69.5453,69.4905,69.5453,4590.0
2018-09-21 12:40:00,76.11,76.13,76.08,76.12,8036.0,69.527,69.5453,69.4996,69.5361,8036.0
2018-09-21 12:50:00,76.12,76.14,76.07,76.09,8090.0,69.5361,69.5544,69.4905,69.5087,8090.0
2018-09-21 13:00:00,76.09,76.09,76.02,76.03,6929.0,69.5087,69.5087,69.4448,69.4539,6929.0
2018-09-21 13:10:00,76.04,76.13,76.04,76.1,5137.0,69.4631,69.5453,69.4631,69.5179,5137.0
2018-09-21 13:20:00,76.09,76.13,76.08,76.1,5207.0,69.5087,69.5453,69.4996,69.5179,5207.0
2018-09-21 13:30:00,76.11,76.12,76.06,76.07,5128.0,69.527,69.5361,69.4813,69.4905,5128.0
2018-09-21 13:40:00,76.07,76.09,76.05,76.05,3025.0,69.4905,69.5087,69.4722,69.4722,3025.0
2018-09-21 13:50:00,76.05,76.09,76.04,76.08,5500.0,69.4722,69.5087,69.4631,69.4996,5500.0
2018-09-21 14:00:00,76.09,76.12,76.06,76.07,5017.0,69.5087,69.5361,69.4813,69.4905,5017.0
2018-09-21 14:10:00,76.06,76.06,75.97,75.98,12042.0,69.4813,69.4813,69.3991,69.4083,12042.0
2018-09-21 14:20:00,75.98,76.04,75.98,76.01,9190.0,69.4083,69.4631,69.4083,69.4357,9190.0
2018-09-21 14:30:00,76.0,76.02,75.97,76.02,12219.0,69.4265,69.4448,69.3991,69.4448,12219.0
2018-09-21 14:40:00,76.02,76.02,75.93,75.93,12174.0,69.4448,69.4448,69.3626,69.3626,12174.0
2018-09-21 14:50:00,75.92,75.95,75.85,75.95,19912.0,69.3534,69.3809,69.2895,69.3809,19912.0
2018-09-21 15:00:00,75.95,76.07,75.95,76.04,19743.0,69.3809,69.4905,69.3809,69.4631,19743.0
2018-09-21 15:10:00,76.04,76.11,76.02,76.03,17116.0,69.4631,69.527,69.4448,69.4539,17116.0
2018-09-21 15:20:00,76.04,76.11,76.03,76.08,14443.0,69.4631,69.527,69.4539,69.4996,14443.0
2018-09-21 15:30:00,76.08,76.14,76.07,76.09,19893.0,69.4996,69.5544,69.4905,69.5087,19893.0
2018-09-21 15:40:00,76.1,76.14,76.02,76.04,39101.0,69.5179,69.5544,69.4448,69.4631,39101.0
2018-09-21 15:50:00,76.05,76.06,75.89,75.91,103448.0,69.4722,69.4813,69.326,69.3443,103448.0
2018-09-24 09:30:00,75.83,75.83,75.52,75.6,13818.0,69.2712,69.2712,68.988,69.0611,13818.0
2018-09-24 09:40:00,75.63,75.65,75.41,75.41,5612.0,69.0885,69.1068,68.8876,68.8876,5612.0
2018-09-24 09:50:00,75.38,75.38,75.29,75.3,2654.0,68.8602,68.8602,68.7779,68.7871,2654.0
2018-09-24 10:00:00,75.32,75.39,75.28,75.36,8860.0,68.8053,68.8693,68.7688,68.8419,8860.0
2018-09-24 10:10:00,75.38,75.42,75.33,75.34,3915.0,68.8602,68.8967,68.8145,68.8236,3915.0
2018-09-24 10:20:00,75.33,75.4,75.29,75.33,7383.0,68.8145,68.8784,68.7779,68.8145,7383.0
2018-09-24 10:30:00,75.33,75.35,75.1,75.1,10643.0,68.8145,68.8327,68.6044,68.6044,10643.0
2018-09-24 10:40:00,75.1,75.27,75.1,75.22,6477.0,68.6044,68.7597,68.6044,68.714,6477.0
2018-09-24 10:50:00,75.23,75.39,75.23,75.39,11013.0,68.7231,68.8693,68.7231,68.8693,11013.0
2018-09-24 11:00:00,75.41,75.58,75.41,75.54,11373.0,68.8876,69.0429,68.8876,69.0063,11373.0
2018-09-24 11:10:00,75.53,75.56,75.48,75.55,5258.0,68.9972,69.0246,68.9515,69.0154,5258.0
2018-09-24 11:20:00,75.53,75.59,75.53,75.57,5675.0,68.9972,69.052,68.9972,69.0337,5675.0
2018-09-24 11:30:00,75.57,75.62,75.56,75.56,7320.0,69.0337,69.0794,69.0246,69.0246,7320.0
2018-09-24 11:40:00,75.55,75.55,75.46,75.49,4880.0,69.0154,69.0154,68.9332,68.9606,4880.0
2018-09-24 11:50:00,75.49,75.51,75.37,75.38,3155.0,68.9606,68.9789,68.851,68.8602,3155.0
2018-09-24 12:00:00,75.38,75.39,75.31,75.33,3325.0,68.8602,68.8693,68.7962,68.8145,3325.0
2018-09-24 12:10:00,75.3,75.33,75.26,75.26,4957.0,68.7871,68.8145,68.7505,68.7505,4957.0
2018-09-24 12:20:00,75.26,75.27,75.24,75.27,2526.0,68.7505,68.7597,68.7323,68.7597,2526.0
2018-09-24 12:30:00,75.23,75.24,75.13,75.13,2433.0,68.7231,68.7323,68.6318,68.6318,2433.0
2018-09-24 12:40:00,75.13,75.16,75.09,75.15,7611.0,68.6318,68.6592,68.5952,68.65,7611.0
2018-09-24 12:50:00,75.14,75.15,75.1,75.1,7284.0,68.6409,68.65,68.6044,68.6044,7284.0
2018-09-24 13:00:00,75.09,75.1,75.04,75.07,1515.0,68.5952,68.6044,68.5496,68.577,1515.0
2018-09-24 13:10:00,75.09,75.11,75.03,75.04,5726.0,68.5952,68.6135,68.5404,68.5496,5726.0
2018-09-24 13:20:00,75.05,75.19,75.05,75.19,13165.0,68.5587,68.6866,68.5587,68.6866,13165.0
2018-09-24 13:30:00,75.18,75.31,75.18,75.28,6566.0,68.6775,68.7962,68.6775,68.7688,6566.0
2018-09-24 13:40:00,75.29,75.29,75.21,75.24,4200.0,68.7779,68.7779,68.7049,68.7323,4200.0
2018-09-24 13:50:00,75.25,75.26,75.18,75.2,7478.0,68.7414,68.7505,68.6775,68.6957,7478.0
2018-09-24 14:00:00,75.2,75.31,75.18,75.29,9293.0,68.6957,68.7962,68.6775,68.7779,9293.0
2018-09-24 14:10:00,75.29,75.4,75.28,75.37,10962.0,68.7779,68.8784,68.7688,68.851,10962.0
2018-09-24 14:20:00,75.35,75.37,75.27,75.31,3503.0,68.8327,68.851,68.7597,68.7962,3503.0
2018-09-24 14:30:00,75.29,75.31,75.22,75.31,3427.0,68.7779,68.7962,68.714,68.7962,3427.0
2018-09-24 14:40:00,75.3,75.33,75.29,75.31,3512.0,68.7871,68.8145,68.7779,68.7962,3512.0
2018-09-24 14:50:00,75.3,75.33,75.22,75.23,4616.0,68.7871,68.8145,68.714,68.7231,4616.0
2018-09-24 15:00:00,75.2,75.27,75.19,75.2,10000.0,68.6957,68.7597,68.6866,68.6957,10000.0
2018-09-24 15:10:00,75.22,75.22,75.18,75.2,5403.0,68.714,68.714,68.6775,68.6957,5403.0
2018-09-24 15:20:00,75.19,75.2,75.16,75.17,4230.0,68.6866,68.6957,68.6592,68.6683,4230.0
2018-09-24 15:30:00,75.16,75.16,75.09,75.13,16951.0,68.6592,68.6592,68.5952,68.6318,16951.0
2018-09-24 15:40:00,75.12,75.16,75.09,75.14,20888.0,68.6226,68.6592,68.5952,68.6409,20888.0
2018-09-24 15:50:00,75.14,75.16,75.11,75.14,83746.0,68.6409,68.6592,68.6135,68.6409,83746.0
2018-09-25 09:30:00,75.09,75.36,75.0,75.28,15698.0,68.5952,68.8419,68.513,68.7688,15698.0
2018-09-25 09:40:00,75.34,75.47,75.34,75.43,4650.0,68.8236,68.9424,68.8236,68.9058,4650.0
2018-09-25 09:50:00,75.39,75.39,75.19,75.2,1300.0,68.8693,68.8693,68.6866,68.6957,1300.0
2018-09-25 10:00:00,75.17,75.32,75.15,75.18,9797.0,68.6683,68.8053,68.65,68.6775,9797.0
2018-09-25 10:10:00,75.17,75.22,75.14,75.16,7442.0,68.6683,68.714,68.6409,68.6592,7442.0
2018-09-25 10:20:00,75.16,75.21,75.07,75.08,9618.0,68.6592,68.7049,68.577,68.5861,9618.0
2018-09-25 10:30:00,75.07,75.09,74.95,74.98,5946.0,68.577,68.5952,68.4673,68.4947,5946.0
2018-09-25 10:40:00,74.99,75.11,74.92,75.1,5435.0,68.5039,68.6135,68.4399,68.6044,5435.0
2018-09-25 10:50:00,75.13,75.3,75.13,75.17,10111.0,68.6318,68.7871,68.6318,68.6683,10111.0
2018-09-25 11:00:00,75.14,75.17,75.11,75.15,5855.0,68.6409,68.6683,68.6135,68.65,5855.0
2018-09-25 11:10:00,75.16,75.16,75.05,75.05,3724.0,68.6592,68.6592,68.5587,68.5587,3724.0
2018-09-25 11:20:00,75.04,75.11,75.04,75.1,7374.0,68.5496,68.6135,68.5496,68.6044,7374.0
2018-09-25 11:30:00,75.09,75.1,75.01,75.04,9226.0,68.5952,68.6044,68.5222,68.5496,9226.0
2018-09-25 11:40:00,75.05,75.09,75.04,75.09,6243.0,68.5587,68.5952,68.5496,68.5952,6243.0
2018-09-25 11:50:00,75.09,75.13,75.09,75.1,4059.0,68.5952,68.6318,68.5952,68.6044,4059.0
2018-09-25 12:00:00,75.11,75.13,75.08,75.11,6195.0,68.6135,68.6318,68.5861,68.6135,6195.0
2018-09-25 12:10:00,75.11,75.12,75.01,75.01,6387.0,68.6135,68.6226,68.5222,68.5222,6387.0
2018-09-25 12:20:00,75.01,75.03,75.0,75.0,5607.0,68.5222,68.5404,68.513,68.513,5607.0
2018-09-25 12:30:00,75.0,75.0,74.91,74.91,4972.0,68.513,68.513,68.4308,68.4308,4972.0
2018-09-25 12:40:00,74.9,74.91,74.84,74.84,4440.0,68.4217,68.4308,68.3669,68.3669,4440.0
2018-09-25 12:50:00,74.81,74.85,74.81,74.84,4505.0,68.3395,68.376,68.3395,68.3669,4505.0
2018-09-25 13:00:00,74.83,74.83,74.77,74.82,4315.0,68.3577,68.3577,68.3029,68.3486,4315.0
2018-09-25 13:10:00,74.81,74.84,74.79,74.8,8952.0,68.3395,68.3669,68.3212,68.3303,8952.0
2018-09-25 13:20:00,74.79,74.8,74.7,74.7,2200.0,68.3212,68.3303,68.239,68.239,2200.0
2018-09-25 13:30:00,74.69,74.69,74.66,74.67,4546.0,68.2298,68.2298,68.2024,68.2116,4546.0
2018-09-25 13:40:00,74.67,74.67,74.57,74.61,7264.0,68.2116,68.2116,68.1202,68.1568,7264.0
2018-09-25 13:50:00,74.61,74.67,74.59,74.64,7257.0,68.1568,68.2116,68.1385,68.1842,7257.0
2018-09-25 14:00:00,74.65,74.72,74.64,74.68,6682.0,68.1933,68.2572,68.1842,68.2207,6682.0
2018-09-25 14:10:00,74.69,74.69,74.67,74.68,3882.0,68.2298,68.2298,68.2116,68.2207,3882.0
2018-09-25 14:20:00,74.69,74.73,74.65,74.65,6481.0,68.2298,68.2664,68.1933,68.1933,6481.0
2018-09-25 14:30:00,74.65,74.67,74.61,74.62,7612.0,68.1933,68.2116,68.1568,68.1659,7612.0
2018-09-25 14:40:00,74.62,74.63,74.58,74.6,8324.0,68.1659,68.175,68.1293,68.1476,8324.0
2018-09-25 14:50:00,74.61,74.64,74.53,74.64,9197.0,68.1568,68.1842,68.0837,68.1842,9197.0
2018-09-25 15:00:00,74.63,74.63,74.59,74.59,7650.0,68.175,68.175,68.1385,68.1385,7650.0
2018-09-25 15:10:00,74.59,74.6,74.56,74.56,8567.0,68.1385,68.1476,68.1111,68.1111,8567.0
2018-09-25 15:20:00,74.56,74.6,74.55,74.59,14110.0,68.1111,68.1476,68.1019,68.1385,14110.0
2018-09-25 15:30:00,74.59,74.63,74.58,74.58,13670.0,68.1385,68.175,68.1293,68.1293,13670.0
2018-09-25 15:40:00,74.59,74.59,74.52,74.55,18908.0,68.1385,68.1385,68.0745,68.1019,18908.0
2018-09-25 15:50:00,74.56,74.56,74.48,74.55,42326.0,68.1111,68.1111,68.038,68.1019,42326.0
2018-09-26 09:30:00,74.61,74.61,74.46,74.54,11239.0,68.1568,68.1568,68.0197,68.0928,11239.0
2018-09-26 09:40:00,74.55,74.55,74.4,74.43,3300.0,68.1019,68.1019,67.9649,67.9923,3300.0
2018-09-26 09:50:00,74.43,74.56,74.25,74.25,8040.0,67.9923,68.1111,67.8279,67.8279,8040.0
2018-09-26 10:00:00,74.33,74.4,74.25,74.3,2807.0,67.901,67.9649,67.8279,67.8736,2807.0
2018-09-26 10:10:00,74.23,74.29,74.22,74.29,2000.0,67.8096,67.8644,67.8005,67.8644,2000.0
2018-09-26 10:20:00,74.27,74.3,74.23,74.25,5353.0,67.8462,67.8736,67.8096,67.8279,5353.0
2018-09-26 10:30:00,74.24,74.33,74.21,74.33,8608.0,67.8188,67.901,67.7913,67.901,8608.0
2018-09-26 10:40:00,74.34,74.41,74.29,74.35,8868.0,67.9101,67.9741,67.8644,67.9192,8868.0
2018-09-26 10:50:00,74.36,74.36,74.3,74.31,2929.0,67.9284,67.9284,67.8736,67.8827,2929.0
2018-09-26 11:00:00,74.31,74.41,74.29,74.4,6948.0,67.8827,67.9741,67.8644,67.9649,6948.0
2018-09-26 11:10:00,74.39,74.39,74.33,74.38,3580.0,67.9558,67.9558,67.901,67.9466,3580.0
2018-09-26 11:20:00,74.41,74.41,74.35,74.39,3533.0,67.9741,67.9741,67.9192,67.9558,3533.0
2018-09-26 11:30:00,74.38,74.39,74.29,74.3,1703.0,67.9466,67.9558,67.8644,67.8736,1703.0
2018-09-26 11:40:00,74.31,74.34,74.28,74.3,4915.0,67.8827,67.9101,67.8553,67.8736,4915.0
2018-09-26 11:50:00,74.31,74.35,74.28,74.34,3054.0,67.8827,67.9192,67.8553,67.9101,3054.0
2018-09-26 12:00:00,74.37,74.38,74.3,74.3,5177.0,67.9375,67.9466,67.8736,67.8736,5177.0
2018-09-26 12:10:00,74.32,74.33,74.31,74.33,1700.0,67.8918,67.901,67.8827,67.901,1700.0
2018-09-26 12:20:00,74.33,74.38,74.31,74.38,5091.0,67.901,67.9466,67.8827,67.9466,5091.0
2018-09-26 12:30:00,74.39,74.44,74.39,74.4,4728.0,67.9558,68.0015,67.9558,67.9649,4728.0
2018-09-26 12:40:00,74.41,74.46,74.41,74.44,4673.0,67.9741,68.0197,67.9741,68.0015,4673.0
2018-09-26 12:50:00,74.46,74.48,74.44,74.46,3628.0,68.0197,68.038,68.0015,68.0197,3628.0
2018-09-26 13:00:00,74.44,74.44,74.39,74.4,3322.0,68.0015,68.0015,67.9558,67.9649,3322.0
2018-09-26 13:10:00,74.41,74.43,74.39,74.41,2800.0,67.9741,67.9923,67.9558,67.9741,2800.0
2018-09-26 13:20:00,74.42,74.44,74.4,74.44,1900.0,67.9832,68.0015,67.9649,68.0015,1900.0
2018-09-26 13:30:00,74.41,74.44,74.38,74.39,5930.0,67.9741,68.0015,67.9466,67.9558,5930.0
2018-09-26 13:40:00,74.4,74.42,74.38,74.4,1761.0,67.9649,67.9832,67.9466,67.9649,1761.0
2018-09-26 13:50:00,74.39,74.39,74.31,74.33,3126.0,67.9558,67.9558,67.8827,67.901,3126.0
2018-09-26 14:00:00,74.37,74.45,74.36,74.37,1389.0,67.9375,68.0106,67.9284,67.9375,1389.0
2018-09-26 14:10:00,74.36,74.54,74.36,74.5,4546.0,67.9284,68.0928,67.9284,68.0563,4546.0
2018-09-26 14:20:00,74.53,74.56,74.5,74.52,2920.0,68.0837,68.1111,68.0563,68.0745,2920.0
2018-09-26 14:30:00,74.53,74.54,74.49,74.52,3057.0,68.0837,68.0928,68.0471,68.0745,3057.0
2018-09-26 14:40:00,74.51,74.51,74.34,74.37,2900.0,68.0654,68.0654,67.9101,67.9375,2900.0
2018-09-26 14:50:00,74.36,74.37,74.29,74.3,2510.0,67.9284,67.9375,67.8644,67.8736,2510.0
2018-09-26 15:00:00,74.27,74.27,74.15,74.22,4177.0,67.8462,67.8462,67.7365,67.8005,4177.0
2018-09-26 15:10:00,74.22,74.3,74.21,74.29,4381.0,67.8005,67.8736,67.7913,67.8644,4381.0
2018-09-26 15:20:00,74.28,74.35,74.24,74.26,7685.0,67.8553,67.9192,67.8188,67.837,7685.0
2018-09-26 15:30:00,74.26,74.29,74.21,74.21,13767.0,67.837,67.8644,67.7913,67.7913,13767.0
2018-09-26 15:40:00,74.19,74.19,73.9,73.98,18016.0,67.7731,67.7731,67.5082,67.5812,18016.0
2018-09-26 15:50:00,73.99,74.04,73.93,74.02,65037.0,67.5904,67.6361,67.5356,67.6178,65037.0
2018-09-27 09:30:00,74.11,74.31,73.95,74.02,8524.0,67.7,67.8827,67.5538,67.6178,8524.0
2018-09-27 09:40:00,74.05,74.2,74.05,74.12,7231.0,67.6452,67.7822,67.6452,67.7091,7231.0
2018-09-27 09:50:00,74.11,74.18,74.09,74.18,11183.0,67.7,67.7639,67.6817,67.7639,11183.0
2018-09-27 10:00:00,74.21,74.3,74.19,74.23,4027.0,67.7913,67.8736,67.7731,67.8096,4027.0
2018-09-27 10:10:00,74.19,74.32,74.19,74.27,2756.0,67.7731,67.8918,67.7731,67.8462,2756.0
2018-09-27 10:20:00,74.25,74.28,74.21,74.27,4335.0,67.8279,67.8553,67.7913,67.8462,4335.0
2018-09-27 10:30:00,74.27,74.31,74.24,74.27,6719.0,67.8462,67.8827,67.8188,67.8462,6719.0
2018-09-27 10:40:00,74.27,74.35,74.24,74.35,6339.0,67.8462,67.9192,67.8188,67.9192,6339.0
2018-09-27 10:50:00,74.36,74.4,74.32,74.38,4180.0,67.9284,67.9649,67.8918,67.9466,4180.0
2018-09-27 11:00:00,74.4,74.47,74.39,74.42,3750.0,67.9649,68.0289,67.9558,67.9832,3750.0
2018-09-27 11:10:00,74.41,74.41,74.25,74.36,5149.0,67.9741,67.9741,67.8279,67.9284,5149.0
2018-09-27 11:20:00,74.37,74.4,74.36,74.37,2200.0,67.9375,67.9649,67.9284,67.9375,2200.0
2018-09-27 11:30:00,74.4,74.4,74.28,74.34,4641.0,67.9649,67.9649,67.8553,67.9101,4641.0
2018-09-27 11:40:00,74.34,74.38,74.32,74.37,4177.0,67.9101,67.9466,67.8918,67.9375,4177.0
2018-09-27 11:50:00,74.38,74.45,74.35,74.45,7610.0,67.9466,68.0106,67.9192,68.0106,7610.0
2018-09-27 12:00:00,74.47,74.53,74.45,74.5,6960.0,68.0289,68.0837,68.0106,68.0563,6960.0
2018-09-27 12:10:00,74.5,74.69,74.5,74.69,4100.0,68.0563,68.2298,68.0563,68.2298,4100.0
2018-09-27 12:20:00,74.68,74.69,74.61,74.65,3340.0,68.2207,68.2298,68.1568,68.1933,3340.0
2018-09-27 12:30:00,74.71,74.72,74.66,74.66,4015.0,68.2481,68.2572,68.2024,68.2024,4015.0
2018-09-27 12:40:00,74.68,74.72,74.66,74.7,9512.0,68.2207,68.2572,68.2024,68.239,9512.0
2018-09-27 12:50:00,74.72,74.75,74.65,74.66,9382.0,68.2572,68.2846,68.1933,68.2024,9382.0
2018-09-27 13:00:00,74.63,74.66,74.55,74.56,7950.0,68.175,68.2024,68.1019,68.1111,7950.0
2018-09-27 13:10:00,74.57,74.58,74.54,74.58,5422.0,68.1202,68.1293,68.0928,68.1293,5422.0
2018-09-27 13:20:00,74.57,74.59,74.53,74.59,5096.0,68.1202,68.1385,68.0837,68.1385,5096.0
2018-09-27 13:30:00,74.59,74.61,74.56,74.56,2722.0,68.1385,68.1568,68.1111,68.1111,2722.0
2018-09-27 13:40:00,74.54,74.56,74.5,74.56,1954.0,68.0928,68.1111,68.0563,68.1111,1954.0
2018-09-27 13:50:00,74.56,74.56,74.48,74.48,4135.0,68.1111,68.1111,68.038,68.038,4135.0
2018-09-27 14:00:00,74.45,74.49,74.43,74.49,9117.0,68.0106,68.0471,67.9923,68.0471,9117.0
2018-09-27 14:10:00,74.5,74.53,74.48,74.48,11089.0,68.0563,68.0837,68.038,68.038,11089.0
2018-09-27 14:20:00,74.48,74.54,74.47,74.47,5138.0,68.038,68.0928,68.0289,68.0289,5138.0
2018-09-27 14:30:00,74.47,74.49,74.45,74.49,3418.0,68.0289,68.0471,68.0106,68.0471,3418.0
2018-09-27 14:40:00,74.48,74.49,74.45,74.45,3140.0,68.038,68.0471,68.0106,68.0106,3140.0
2018-09-27 14:50:00,74.45,74.49,74.42,74.42,10374.0,68.0106,68.0471,67.9832,67.9832,10374.0
2018-09-27 15:00:00,74.42,74.47,74.42,74.45,6945.0,67.9832,68.0289,67.9832,68.0106,6945.0
2018-09-27 15:10:00,74.45,74.53,74.44,74.53,12791.0,68.0106,68.0837,68.0015,68.0837,12791.0
2018-09-27 15:20:00,74.53,74.53,74.47,74.48,12987.0,68.0837,68.0837,68.0289,68.038,12987.0
2018-09-27 15:30:00,74.48,74.48,74.4,74.4,18209.0,68.038,68.038,67.9649,67.9649,18209.0
2018-09-27 15:40:00,74.4,74.45,74.38,74.45,35330.0,67.9649,68.0106,67.9466,68.0106,35330.0
2018-09-27 15:50:00,74.44,74.5,74.41,74.45,57681.0,68.0015,68.0563,67.9741,68.0106,57681.0
2018-09-28 09:30:00,74.31,74.37,74.28,74.33,10370.0,67.8827,67.9375,67.8553,67.901,10370.0
2018-09-28 09:40:00,74.35,74.37,74.26,74.27,10497.0,67.9192,67.9375,67.837,67.8462,10497.0
2018-09-28 09:50:00,74.27,74.4,74.27,74.4,1650.0,67.8462,67.9649,67.8462,67.9649,1650.0
2018-09-28 10:00:00,74.34,74.35,74.16,74.23,2816.0,67.9101,67.9192,67.7457,67.8096,2816.0
2018-09-28 10:10:00,74.24,74.29,74.1,74.2,11429.0,67.8188,67.8644,67.6909,67.7822,11429.0
2018-09-28 10:20:00,74.2,74.2,74.05,74.11,6246.0,67.7822,67.7822,67.6452,67.7,6246.0
2018-09-28 10:30:00,74.11,74.13,74.07,74.13,1300.0,67.7,67.7183,67.6635,67.7183,1300.0
2018-09-28 10:40:00,74.14,74.17,74.13,74.17,1000.0,67.7274,67.7548,67.7183,67.7548,1000.0
2018-09-28 10:50:00,74.2,74.28,74.2,74.28,3927.0,67.7822,67.8553,67.7822,67.8553,3927.0
2018-09-28 11:00:00,74.28,74.37,74.28,74.3,2667.0,67.8553,67.9375,67.8553,67.8736,2667.0
2018-09-28 11:10:00,74.32,74.33,74.27,74.3,1803.0,67.8918,67.901,67.8462,67.8736,1803.0
2018-09-28 11:20:00,74.35,74.41,74.34,74.4,2552.0,67.9192,67.9741,67.9101,67.9649,2552.0
2018-09-28 11:30:00,74.4,74.47,74.35,74.44,6790.0,67.9649,68.0289,67.9192,68.0015,6790.0
2018-09-28 11:40:00,74.44,74.44,74.4,74.44,4103.0,68.0015,68.0015,67.9649,68.0015,4103.0
2018-09-28 11:50:00,74.41,74.43,74.38,74.39,1301.0,67.9741,67.9923,67.9466,67.9558,1301.0
2018-09-28 12:00:00,74.38,74.39,74.34,74.37,4401.0,67.9466,67.9558,67.9101,67.9375,4401.0
2018-09-28 12:10:00,74.37,74.44,74.37,74.39,4607.0,67.9375,68.0015,67.9375,67.9558,4607.0
2018-09-28 12:20:00,74.39,74.44,74.38,74.42,5208.0,67.9558,68.0015,67.9466,67.9832,5208.0
2018-09-28 12:30:00,74.42,74.43,74.4,74.4,1800.0,67.9832,67.9923,67.9649,67.9649,1800.0
2018-09-28 12:40:00,74.42,74.43,74.32,74.32,6535.0,67.9832,67.9923,67.8918,67.8918,6535.0
2018-09-28 12:50:00,74.31,74.39,74.31,74.38,3383.0,67.8827,67.9558,67.8827,67.9466,3383.0
2018-09-28 13:00:00,74.38,74.41,74.37,74.39,3906.0,67.9466,67.9741,67.9375,67.9558,3906.0
2018-09-28 13:10:00,74.39,74.47,74.39,74.47,7376.0,67.9558,68.0289,67.9558,68.0289,7376.0
2018-09-28 13:20:00,74.47,74.52,74.47,74.5,4166.0,68.0289,68.0745,68.0289,68.0563,4166.0
2018-09-28 13:30:00,74.51,74.6,74.5,74.56,4297.0,68.0654,68.1476,68.0563,68.1111,4297.0
2018-09-28 13:40:00,74.54,74.54,74.48,74.48,2238.0,68.0928,68.0928,68.038,68.038,2238.0
2018-09-28 13:50:00,74.48,74.49,74.42,74.42,2350.0,68.038,68.0471,67.9832,67.9832,2350.0
2018-09-28 14:00:00,74.42,74.44,74.4,74.44,4486.0,67.9832,68.0015,67.9649,68.0015,4486.0
2018-09-28 14:10:00,74.44,74.52,74.43,74.49,4701.0,68.0015,68.0745,67.9923,68.0471,4701.0
2018-09-28 14:20:00,74.5,74.59,74.5,74.58,2927.0,68.0563,68.1385,68.0563,68.1293,2927.0
2018-09-28 14:30:00,74.58,74.59,74.53,74.55,3875.0,68.1293,68.1385,68.0837,68.1019,3875.0
2018-09-28 14:40:00,74.56,74.58,74.45,74.45,6590.0,68.1111,68.1293,68.0106,68.0106,6590.0
2018-09-28 14:50:00,74.45,74.47,74.44,74.45,8287.0,68.0106,68.0289,68.0015,68.0106,8287.0
2018-09-28 15:00:00,74.47,74.47,74.41,74.42,7986.0,68.0289,68.0289,67.9741,67.9832,7986.0
2018-09-28 15:10:00,74.43,74.47,74.43,74.45,6372.0,67.9923,68.0289,67.9923,68.0106,6372.0
2018-09-28 15:20:00,74.45,74.55,74.43,74.53,9693.0,68.0106,68.1019,67.9923,68.0837,9693.0
2018-09-28 15:30:00,74.53,74.53,74.42,74.43,20572.0,68.0837,68.0837,67.9832,67.9923,20572.0
2018-09-28 15:40:00,74.43,74.47,74.34,74.4,37262.0,67.9923,68.0289,67.9101,67.9649,37262.0
2018-09-28 15:50:00,74.4,74.44,74.34,74.43,84316.0,67.9649,68.0015,67.9101,67.9923,84316.0
2018-10-01 09:30:00,74.77,74.77,74.5,74.53,8836.0,68.3029,68.3029,68.0563,68.0837,8836.0
2018-10-01 09:40:00,74.53,74.83,74.52,74.81,6010.0,68.0837,68.3577,68.0745,68.3395,6010.0
2018-10-01 09:50:00,74.83,75.0,74.81,75.0,5666.0,68.3577,68.513,68.3395,68.513,5666.0
2018-10-01 10:00:00,75.03,75.03,74.92,75.03,3610.0,68.5404,68.5404,68.4399,68.5404,3610.0
2018-10-01 10:10:00,74.99,75.02,74.86,74.95,6150.0,68.5039,68.5313,68.3851,68.4673,6150.0
2018-10-01 10:20:00,74.96,74.98,74.87,74.92,8300.0,68.4765,68.4947,68.3943,68.4399,8300.0
2018-10-01 10:30:00,74.95,75.06,74.95,75.02,10286.0,68.4673,68.5678,68.4673,68.5313,10286.0
2018-10-01 10:40:00,75.05,75.1,75.04,75.08,5971.0,68.5587,68.6044,68.5496,68.5861,5971.0
2018-10-01 10:50:00,75.08,75.08,75.05,75.08,1129.0,68.5861,68.5861,68.5587,68.5861,1129.0
2018-10-01 11:00:00,75.08,75.12,75.05,75.06,3062.0,68.5861,68.6226,68.5587,68.5678,3062.0
2018-10-01 11:10:00,75.05,75.15,75.05,75.08,7111.0,68.5587,68.65,68.5587,68.5861,7111.0
2018-10-01 11:20:00,75.11,75.12,75.0,75.05,6591.0,68.6135,68.6226,68.513,68.5587,6591.0
2018-10-01 11:30:00,75.06,75.14,75.05,75.13,4158.0,68.5678,68.6409,68.5587,68.6318,4158.0
2018-10-01 11:40:00,75.12,75.15,75.05,75.07,2669.0,68.6226,68.65,68.5587,68.577,2669.0
2018-10-01 11:50:00,75.08,75.13,75.04,75.06,7887.0,68.5861,68.6318,68.5496,68.5678,7887.0
2018-10-01 12:00:00,75.04,75.07,75.02,75.02,7463.0,68.5496,68.577,68.5313,68.5313,7463.0
2018-10-01 12:10:00,75.01,75.01,74.9,74.9,7299.0,68.5222,68.5222,68.4217,68.4217,7299.0
2018-10-01 12:20:00,74.91,74.93,74.81,74.88,8387.0,68.4308,68.4491,68.3395,68.4034,8387.0
2018-10-01 12:30:00,74.88,74.9,74.85,74.9,3737.0,68.4034,68.4217,68.376,68.4217,3737.0
2018-10-01 12:40:00,74.9,74.91,74.81,74.85,7467.0,68.4217,68.4308,68.3395,68.376,7467.0
2018-10-01 12:50:00,74.85,74.87,74.84,74.87,3903.0,68.376,68.3943,68.3669,68.3943,3903.0
2018-10-01 13:00:00,74.87,74.94,74.84,74.84,4604.0,68.3943,68.4582,68.3669,68.3669,4604.0
2018-10-01 13:10:00,74.83,74.9,74.83,74.89,6943.0,68.3577,68.4217,68.3577,68.4125,6943.0
2018-10-01 13:20:00,74.9,74.91,74.87,74.91,2186.0,68.4217,68.4308,68.3943,68.4308,2186.0
2018-10-01 13:30:00,74.92,74.93,74.88,74.93,3657.0,68.4399,68.4491,68.4034,68.4491,3657.0
2018-10-01 13:40:00,74.93,74.94,74.93,74.94,943.0,68.4491,68.4582,68.4491,68.4582,943.0
2018-10-01 13:50:00,74.93,74.94,74.9,74.91,2853.0,68.4491,68.4582,68.4217,68.4308,2853.0
2018-10-01 14:00:00,74.89,74.94,74.85,74.94,7608.0,68.4125,68.4582,68.376,68.4582,7608.0
2018-10-01 14:10:00,74.93,75.0,74.91,75.0,3290.0,68.4491,68.513,68.4308,68.513,3290.0
2018-10-01 14:20:00,75.01,75.05,74.98,75.02,3735.0,68.5222,68.5587,68.4947,68.5313,3735.0
2018-10-01 14:30:00,75.02,75.06,75.01,75.06,3186.0,68.5313,68.5678,68.5222,68.5678,3186.0
2018-10-01 14:40:00,75.06,75.08,75.02,75.08,5144.0,68.5678,68.5861,68.5313,68.5861,5144.0
2018-10-01 14:50:00,75.08,75.09,75.01,75.02,2166.0,68.5861,68.5952,68.5222,68.5313,2166.0
2018-10-01 15:00:00,75.03,75.06,75.0,75.03,8051.0,68.5404,68.5678,68.513,68.5404,8051.0
2018-10-01 15:10:00,75.03,75.06,74.96,75.02,5578.0,68.5404,68.5678,68.4765,68.5313,5578.0
2018-10-01 15:20:00,75.02,75.02,74.88,74.95,10498.0,68.5313,68.5313,68.4034,68.4673,10498.0
2018-10-01 15:30:00,74.92,75.0,74.88,74.98,42826.0,68.4399,68.513,68.4034,68.4947,42826.0
2018-10-01 15:40:00,74.98,75.08,74.93,75.06,37151.0,68.4947,68.5861,68.4491,68.5678,37151.0
2018-10-01 15:50:00,75.05,75.19,75.04,75.17,66029.0,68.5587,68.6866,68.5496,68.6683,66029.0
2018-10-02 09:30:00,75.08,75.15,74.74,75.03,23792.0,68.5861,68.65,68.2755,68.5404,23792.0
2018-10-02 09:40:00,75.03,75.05,74.91,74.92,9524.0,68.5404,68.5587,68.4308,68.4399,9524.0
2018-10-02 09:50:00,74.93,75.07,74.93,74.95,4008.0,68.4491,68.577,68.4491,68.4673,4008.0
2018-10-02 10:00:00,74.95,75.07,74.95,75.06,2008.0,68.4673,68.577,68.4673,68.5678,2008.0
2018-10-02 10:10:00,75.06,75.07,74.91,74.93,6799.0,68.5678,68.577,68.4308,68.4491,6799.0
2018-10-02 10:20:00,74.92,74.97,74.9,74.93,6579.0,68.4399,68.4856,68.4217,68.4491,6579.0
2018-10-02 10:30:00,74.93,74.94,74.85,74.91,9170.0,68.4491,68.4582,68.376,68.4308,9170.0
2018-10-02 10:40:00,74.91,74.95,74.88,74.95,2945.0,68.4308,68.4673,68.4034,68.4673,2945.0
2018-10-02 10:50:00,74.92,75.02,74.91,75.02,5930.0,68.4399,68.5313,68.4308,68.5313,5930.0
2018-10-02 11:00:00,75.03,75.22,75.03,75.21,13172.0,68.5404,68.714,68.5404,68.7049,13172.0
2018-10-02 11:10:00,75.21,75.21,75.16,75.17,5303.0,68.7049,68.7049,68.6592,68.6683,5303.0
2018-10-02 11:20:00,75.17,75.17,74.94,74.95,33364.0,68.6683,68.6683,68.4582,68.4673,33364.0
2018-10-02 11:30:00,74.94,74.98,74.9,74.93,13517.0,68.4582,68.4947,68.4217,68.4491,13517.0
2018-10-02 11:40:00,74.92,74.99,74.91,74.99,3537.0,68.4399,68.5039,68.4308,68.5039,3537.0
2018-10-02 11:50:00,75.0,75.07,74.99,75.07,7238.0,68.513,68.577,68.5039,68.577,7238.0
2018-10-02 12:00:00,75.07,75.07,75.03,75.05,7648.0,68.577,68.577,68.5404,68.5587,7648.0
2018-10-02 12:10:00,75.05,75.06,74.91,74.92,7089.0,68.5587,68.5678,68.4308,68.4399,7089.0
2018-10-02 12:20:00,74.92,74.94,74.87,74.9,6591.0,68.4399,68.4582,68.3943,68.4217,6591.0
2018-10-02 12:30:00,74.9,74.97,74.89,74.97,4662.0,68.4217,68.4856,68.4125,68.4856,4662.0
2018-10-02 12:40:00,74.95,74.97,74.93,74.94,2925.0,68.4673,68.4856,68.4491,68.4582,2925.0
2018-10-02 12:50:00,74.95,74.97,74.93,74.95,6198.0,68.4673,68.4856,68.4491,68.4673,6198.0
2018-10-02 13:00:00,74.96,75.04,74.96,75.03,6906.0,68.4765,68.5496,68.4765,68.5404,6906.0
2018-10-02 13:10:00,75.04,75.1,75.04,75.07,5336.0,68.5496,68.6044,68.5496,68.577,5336.0
2018-10-02 13:20:00,75.06,75.08,75.0,75.0,2760.0,68.5678,68.5861,68.513,68.513,2760.0
2018-10-02 13:30:00,74.99,75.07,74.99,75.07,4171.0,68.5039,68.577,68.5039,68.577,4171.0
2018-10-02 13:40:00,75.08,75.18,75.08,75.18,5597.0,68.5861,68.6775,68.5861,68.6775,5597.0
2018-10-02 13:50:00,75.19,75.23,75.18,75.19,5652.0,68.6866,68.7231,68.6775,68.6866,5652.0
2018-10-02 14:00:00,75.19,75.22,75.15,75.15,3633.0,68.6866,68.714,68.65,68.65,3633.0
2018-10-02 14:10:00,75.17,75.27,75.15,75.23,8558.0,68.6683,68.7597,68.65,68.7231,8558.0
2018-10-02 14:20:00,75.25,75.26,75.2,75.25,3631.0,68.7414,68.7505,68.6957,68.7414,3631.0
2018-10-02 14:30:00,75.23,75.34,75.23,75.32,8876.0,68.7231,68.8236,68.7231,68.8053,8876.0
2018-10-02 14:40:00,75.3,75.36,75.29,75.35,7499.0,68.7871,68.8419,68.7779,68.8327,7499.0
2018-10-02 14:50:00,75.35,75.36,75.18,75.2,9986.0,68.8327,68.8419,68.6775,68.6957,9986.0
2018-10-02 15:00:00,75.2,75.2,75.14,75.16,9427.0,68.6957,68.6957,68.6409,68.6592,9427.0
2018-10-02 15:10:00,75.16,75.18,75.14,75.15,5119.0,68.6592,68.6775,68.6409,68.65,5119.0
2018-10-02 15:20:00,75.17,75.25,75.14,75.23,10334.0,68.6683,68.7414,68.6409,68.7231,10334.0
2018-10-02 15:30:00,75.24,75.33,75.24,75.32,9443.0,68.7323,68.8145,68.7323,68.8053,9443.0
2018-10-02 15:40:00,75.32,75.41,75.31,75.37,18314.0,68.8053,68.8876,68.7962,68.851,18314.0
2018-10-02 15:50:00,75.37,75.39,75.32,75.35,47011.0,68.851,68.8693,68.8053,68.8327,47011.0
2018-10-03 09:30:00,75.61,75.66,75.53,75.62,10720.0,69.0703,69.1159,68.9972,69.0794,10720.0
2018-10-03 09:40:00,75.6,75.7,75.47,75.57,11389.0,69.0611,69.1525,68.9424,69.0337,11389.0
2018-10-03 09:50:00,75.58,75.58,75.48,75.52,4139.0,69.0429,69.0429,68.9515,68.988,4139.0
2018-10-03 10:00:00,75.53,75.68,75.53,75.63,3974.0,68.9972,69.1342,68.9972,69.0885,3974.0
2018-10-03 10:10:00,75.63,75.67,75.56,75.64,3500.0,69.0885,69.1251,69.0246,69.0977,3500.0
2018-10-03 10:20:00,75.61,75.66,75.53,75.53,7903.0,69.0703,69.1159,68.9972,68.9972,7903.0
2018-10-03 10:30:00,75.53,75.59,75.51,75.53,7195.0,68.9972,69.052,68.9789,68.9972,7195.0
2018-10-03 10:40:00,75.52,75.54,75.47,75.54,13215.0,68.988,69.0063,68.9424,69.0063,13215.0
2018-10-03 10:50:00,75.53,75.55,75.46,75.46,3500.0,68.9972,69.0154,68.9332,68.9332,3500.0
2018-10-03 11:00:00,75.46,75.47,75.39,75.42,7055.0,68.9332,68.9424,68.8693,68.8967,7055.0
2018-10-03 11:10:00,75.45,75.47,75.37,75.38,12120.0,68.9241,68.9424,68.851,68.8602,12120.0
2018-10-03 11:20:00,75.39,75.47,75.36,75.46,4227.0,68.8693,68.9424,68.8419,68.9332,4227.0
2018-10-03 11:30:00,75.49,75.49,75.4,75.44,5943.0,68.9606,68.9606,68.8784,68.915,5943.0
2018-10-03 11:40:00,75.45,75.57,75.41,75.57,8793.0,68.9241,69.0337,68.8876,69.0337,8793.0
2018-10-03 11:50:00,75.63,75.65,75.59,75.61,5022.0,69.0885,69.1068,69.052,69.0703,5022.0
2018-10-03 12:00:00,75.59,75.59,75.49,75.49,7130.0,69.052,69.052,68.9606,68.9606,7130.0
2018-10-03 12:10:00,75.51,75.54,75.45,75.45,4396.0,68.9789,69.0063,68.9241,68.9241,4396.0
2018-10-03 12:20:00,75.44,75.47,75.42,75.45,5654.0,68.915,68.9424,68.8967,68.9241,5654.0
2018-10-03 12:30:00,75.46,75.47,75.42,75.45,4703.0,68.9332,68.9424,68.8967,68.9241,4703.0
2018-10-03 12:40:00,75.45,75.52,75.44,75.52,5525.0,68.9241,68.988,68.915,68.988,5525.0
2018-10-03 12:50:00,75.53,75.56,75.51,75.51,2046.0,68.9972,69.0246,68.9789,68.9789,2046.0
2018-10-03 13:00:00,75.5,75.53,75.5,75.51,4077.0,68.9698,68.9972,68.9698,68.9789,4077.0
2018-10-03 13:10:00,75.51,75.55,75.48,75.52,6311.0,68.9789,69.0154,68.9515,68.988,6311.0
2018-10-03 13:20:00,75.51,75.52,75.41,75.45,7058.0,68.9789,68.988,68.8876,68.9241,7058.0
2018-10-03 13:30:00,75.42,75.48,75.42,75.44,6957.0,68.8967,68.9515,68.8967,68.915,6957.0
2018-10-03 13:40:00,75.42,75.46,75.4,75.46,4180.0,68.8967,68.9332,68.8784,68.9332,4180.0
2018-10-03 13:50:00,75.47,75.49,75.41,75.43,4102.0,68.9424,68.9606,68.8876,68.9058,4102.0
2018-10-03 14:00:00,75.44,75.47,75.41,75.45,5547.0,68.915,68.9424,68.8876,68.9241,5547.0
2018-10-03 14:10:00,75.49,75.5,75.42,75.44,5900.0,68.9606,68.9698,68.8967,68.915,5900.0
2018-10-03 14:20:00,75.44,75.44,75.39,75.42,3471.0,68.915,68.915,68.8693,68.8967,3471.0
2018-10-03 14:30:00,75.41,75.42,75.21,75.27,7347.0,68.8876,68.8967,68.7049,68.7597,7347.0
2018-10-03 14:40:00,75.23,75.28,75.21,75.22,5730.0,68.7231,68.7688,68.7049,68.714,5730.0
2018-10-03 14:50:00,75.22,75.28,75.18,75.27,5333.0,68.714,68.7688,68.6775,68.7597,5333.0
2018-10-03 15:00:00,75.28,75.32,75.21,75.32,12969.0,68.7688,68.8053,68.7049,68.8053,12969.0
2018-10-03 15:10:00,75.31,75.31,75.22,75.22,5539.0,68.7962,68.7962,68.714,68.714,5539.0
2018-10-03 15:20:00,75.21,75.21,75.09,75.17,6557.0,68.7049,68.7049,68.5952,68.6683,6557.0
2018-10-03 15:30:00,75.18,75.22,75.13,75.14,13752.0,68.6775,68.714,68.6318,68.6409,13752.0
2018-10-03 15:40:00,75.15,75.24,75.14,75.17,20597.0,68.65,68.7323,68.6409,68.6683,20597.0
2018-10-03 15:50:00,75.17,75.2,75.11,75.13,58768.0,68.6683,68.6957,68.6135,68.6318,58768.0
2018-10-04 09:30:00,75.11,75.65,75.11,75.65,7886.0,68.6135,69.1068,68.6135,69.1068,7886.0
2018-10-04 09:40:00,75.59,75.65,75.39,75.43,7200.0,69.052,69.1068,68.8693,68.9058,7200.0
2018-10-04 09:50:00,75.44,75.5,75.3,75.42,4444.0,68.915,68.9698,68.7871,68.8967,4444.0
2018-10-04 10:00:00,75.4,75.49,75.29,75.49,4091.0,68.8784,68.9606,68.7779,68.9606,4091.0
2018-10-04 10:10:00,75.44,75.52,75.37,75.48,5900.0,68.915,68.988,68.851,68.9515,5900.0
2018-10-04 10:20:00,75.49,75.5,75.25,75.29,14340.0,68.9606,68.9698,68.7414,68.7779,14340.0
2018-10-04 10:30:00,75.29,75.29,75.14,75.19,5733.0,68.7779,68.7779,68.6409,68.6866,5733.0
2018-10-04 10:40:00,75.2,75.36,75.18,75.35,4800.0,68.6957,68.8419,68.6775,68.8327,4800.0
2018-10-04 10:50:00,75.35,75.38,75.25,75.26,6013.0,68.8327,68.8602,68.7414,68.7505,6013.0
2018-10-04 11:00:00,75.27,75.33,75.25,75.26,4563.0,68.7597,68.8145,68.7414,68.7505,4563.0
2018-10-04 11:10:00,75.26,75.38,75.22,75.26,5000.0,68.7505,68.8602,68.714,68.7505,5000.0
2018-10-04 11:20:00,75.22,75.32,75.22,75.28,2384.0,68.714,68.8053,68.714,68.7688,2384.0
2018-10-04 11:30:00,75.29,75.33,75.26,75.26,2800.0,68.7779,68.8145,68.7505,68.7505,2800.0
2018-10-04 11:40:00,75.29,75.36,75.27,75.28,4986.0,68.7779,68.8419,68.7597,68.7688,4986.0
2018-10-04 11:50:00,75.28,75.34,75.25,75.25,3591.0,68.7688,68.8236,68.7414,68.7414,3591.0
2018-10-04 12:00:00,75.23,75.27,75.13,75.23,6000.0,68.7231,68.7597,68.6318,68.7231,6000.0
2018-10-04 12:10:00,75.21,75.25,75.17,75.19,2500.0,68.7049,68.7414,68.6683,68.6866,2500.0
2018-10-04 12:20:00,75.2,75.24,75.16,75.24,10112.0,68.6957,68.7323,68.6592,68.7323,10112.0
2018-10-04 12:30:00,75.23,75.37,75.22,75.31,2723.0,68.7231,68.851,68.714,68.7962,2723.0
2018-10-04 12:40:00,75.31,75.35,75.28,75.34,2610.0,68.7962,68.8327,68.7688,68.8236,2610.0
2018-10-04 12:50:00,75.36,75.41,75.36,75.39,33122.0,68.8419,68.8876,68.8419,68.8693,33122.0
2018-10-04 13:00:00,75.39,75.39,75.24,75.26,7570.0,68.8693,68.8693,68.7323,68.7505,7570.0
2018-10-04 13:10:00,75.26,75.26,75.18,75.19,9413.0,68.7505,68.7505,68.6775,68.6866,9413.0
2018-10-04 13:20:00,75.17,75.21,75.07,75.19,5689.0,68.6683,68.7049,68.577,68.6866,5689.0
2018-10-04 13:30:00,75.17,75.17,75.06,75.13,3447.0,68.6683,68.6683,68.5678,68.6318,3447.0
2018-10-04 13:40:00,75.14,75.29,75.14,75.19,5621.0,68.6409,68.7779,68.6409,68.6866,5621.0
2018-10-04 13:50:00,75.17,75.25,75.14,75.16,3100.0,68.6683,68.7414,68.6409,68.6592,3100.0
2018-10-04 14:00:00,75.2,75.21,75.14,75.14,5210.0,68.6957,68.7049,68.6409,68.6409,5210.0
2018-10-04 14:10:00,75.13,75.17,75.1,75.11,5470.0,68.6318,68.6683,68.6044,68.6135,5470.0
2018-10-04 14:20:00,75.13,75.19,75.1,75.19,6717.0,68.6318,68.6866,68.6044,68.6866,6717.0
2018-10-04 14:30:00,75.15,75.27,75.11,75.26,4316.0,68.65,68.7597,68.6135,68.7505,4316.0
2018-10-04 14:40:00,75.27,75.29,75.23,75.25,3633.0,68.7597,68.7779,68.7231,68.7414,3633.0
2018-10-04 14:50:00,75.25,75.43,75.25,75.43,2825.0,68.7414,68.9058,68.7414,68.9058,2825.0
2018-10-04 15:00:00,75.4,75.54,75.37,75.54,5733.0,68.8784,69.0063,68.851,69.0063,5733.0
2018-10-04 15:10:00,75.5,75.55,75.5,75.55,3942.0,68.9698,69.0154,68.9698,69.0154,3942.0
2018-10-04 15:20:00,75.54,75.55,75.45,75.45,10063.0,69.0063,69.0154,68.9241,68.9241,10063.0
2018-10-04 15:30:00,75.44,75.5,75.43,75.44,7247.0,68.915,68.9698,68.9058,68.915,7247.0
2018-10-04 15:40:00,75.42,75.71,75.42,75.66,26127.0,68.8967,69.1616,68.8967,69.1159,26127.0
2018-10-04 15:50:00,75.66,75.76,75.65,75.7,100028.0,69.1159,69.2073,69.1068,69.1525,100028.0
2018-10-05 09:30:00,75.64,75.71,75.54,75.6,12137.0,69.0977,69.1616,69.0063,69.0611,12137.0
2018-10-05 09:40:00,75.65,75.71,75.43,75.67,25114.0,69.1068,69.1616,68.9058,69.1251,25114.0
2018-10-05 09:50:00,75.69,75.99,75.59,75.59,25857.0,69.1433,69.4174,69.052,69.052,25857.0
2018-10-05 10:00:00,75.59,75.68,75.51,75.51,9369.0,69.052,69.1342,68.9789,68.9789,9369.0
2018-10-05 10:10:00,75.55,75.58,75.45,75.46,13789.0,69.0154,69.0429,68.9241,68.9332,13789.0
2018-10-05 10:20:00,75.44,75.52,75.41,75.49,12700.0,68.915,68.988,68.8876,68.9606,12700.0
2018-10-05 10:30:00,75.44,75.46,75.3,75.38,14577.0,68.915,68.9332,68.7871,68.8602,14577.0
2018-10-05 10:40:00,75.36,75.47,75.36,75.46,3200.0,68.8419,68.9424,68.8419,68.9332,3200.0
2018-10-05 10:50:00,75.45,75.53,75.43,75.53,3203.0,68.9241,68.9972,68.9058,68.9972,3203.0
2018-10-05 11:00:00,75.52,75.56,75.52,75.54,3815.0,68.988,69.0246,68.988,69.0063,3815.0
2018-10-05 11:10:00,75.53,75.7,75.52,75.66,10830.0,68.9972,69.1525,68.988,69.1159,10830.0
2018-10-05 11:20:00,75.62,75.62,75.47,75.47,5912.0,69.0794,69.0794,68.9424,68.9424,5912.0
2018-10-05 11:30:00,75.46,75.48,75.34,75.35,4600.0,68.9332,68.9515,68.8236,68.8327,4600.0
2018-10-05 11:40:00,75.34,75.34,75.24,75.29,18742.0,68.8236,68.8236,68.7323,68.7779,18742.0
2018-10-05 11:50:00,75.26,75.3,75.14,75.17,18862.0,68.7505,68.7871,68.6409,68.6683,18862.0
2018-10-05 12:00:00,75.17,75.34,75.14,75.34,5104.0,68.6683,68.8236,68.6409,68.8236,5104.0
2018-10-05 12:10:00,75.34,75.43,75.3,75.43,4478.0,68.8236,68.9058,68.7871,68.9058,4478.0
2018-10-05 12:20:00,75.44,75.49,75.38,75.46,2500.0,68.915,68.9606,68.8602,68.9332,2500.0
2018-10-05 12:30:00,75.38,75.47,75.36,75.42,3570.0,68.8602,68.9424,68.8419,68.8967,3570.0
2018-10-05 12:40:00,75.42,75.43,75.36,75.42,4900.0,68.8967,68.9058,68.8419,68.8967,4900.0
2018-10-05 12:50:00,75.41,75.43,75.36,75.36,3800.0,68.8876,68.9058,68.8419,68.8419,3800.0
2018-10-05 13:00:00,75.37,75.37,75.29,75.32,5054.0,68.851,68.851,68.7779,68.8053,5054.0
2018-10-05 13:10:00,75.31,75.35,75.28,75.3,2700.0,68.7962,68.8327,68.7688,68.7871,2700.0
2018-10-05 13:20:00,75.24,75.26,75.21,75.24,2700.0,68.7323,68.7505,68.7049,68.7323,2700.0
2018-10-05 13:30:00,75.25,75.29,75.17,75.23,3508.0,68.7414,68.7779,68.6683,68.7231,3508.0
2018-10-05 13:40:00,75.23,75.35,75.23,75.35,5075.0,68.7231,68.8327,68.7231,68.8327,5075.0
2018-10-05 13:50:00,75.37,75.38,75.27,75.27,4158.0,68.851,68.8602,68.7597,68.7597,4158.0
2018-10-05 14:00:00,75.28,75.3,75.19,75.2,6257.0,68.7688,68.7871,68.6866,68.6957,6257.0
2018-10-05 14:10:00,75.17,75.25,75.16,75.25,8651.0,68.6683,68.7414,68.6592,68.7414,8651.0
2018-10-05 14:20:00,75.24,75.24,75.17,75.19,7399.0,68.7323,68.7323,68.6683,68.6866,7399.0
2018-10-05 14:30:00,75.19,75.3,75.13,75.18,13177.0,68.6866,68.7871,68.6318,68.6775,13177.0
2018-10-05 14:40:00,75.18,75.2,75.07,75.13,11694.0,68.6775,68.6957,68.577,68.6318,11694.0
2018-10-05 14:50:00,75.14,75.2,75.1,75.17,7716.0,68.6409,68.6957,68.6044,68.6683,7716.0
2018-10-05 15:00:00,75.16,75.23,75.1,75.22,21634.0,68.6592,68.7231,68.6044,68.714,21634.0
2018-10-05 15:10:00,75.2,75.21,75.15,75.17,7162.0,68.6957,68.7049,68.65,68.6683,7162.0
2018-10-05 15:20:00,75.17,75.18,75.0,75.05,10513.0,68.6683,68.6775,68.513,68.5587,10513.0
2018-10-05 15:30:00,75.05,75.05,74.92,74.92,20062.0,68.5587,68.5587,68.4399,68.4399,20062.0
2018-10-05 15:40:00,74.92,75.05,74.9,74.91,46308.0,68.4399,68.5587,68.4217,68.4308,46308.0
2018-10-05 15:50:00,74.91,74.91,74.79,74.85,105483.0,68.4308,68.4308,68.3212,68.376,105483.0
2018-10-08 09:30:00,74.68,74.88,74.56,74.86,11774.0,68.2207,68.4034,68.1111,68.3851,11774.0
2018-10-08 09:40:00,74.87,74.91,74.82,74.85,6050.0,68.3943,68.4308,68.3486,68.376,6050.0
2018-10-08 09:50:00,74.82,74.83,74.7,74.73,4322.0,68.3486,68.3577,68.239,68.2664,4322.0
2018-10-08 10:00:00,74.7,74.71,74.61,74.62,4400.0,68.239,68.2481,68.1568,68.1659,4400.0
2018-10-08 10:10:00,74.61,74.75,74.61,74.7,3707.0,68.1568,68.2846,68.1568,68.239,3707.0
2018-10-08 10:20:00,74.7,74.75,74.69,74.69,11835.0,68.239,68.2846,68.2298,68.2298,11835.0
2018-10-08 10:30:00,74.7,74.86,74.7,74.86,3798.0,68.239,68.3851,68.239,68.3851,3798.0
2018-10-08 10:40:00,74.83,74.83,74.75,74.77,4200.0,68.3577,68.3577,68.2846,68.3029,4200.0
2018-10-08 10:50:00,74.8,74.87,74.76,74.8,2100.0,68.3303,68.3943,68.2938,68.3303,2100.0
2018-10-08 11:00:00,74.81,74.91,74.81,74.89,1647.0,68.3395,68.4308,68.3395,68.4125,1647.0
2018-10-08 11:10:00,74.88,75.0,74.88,75.0,1950.0,68.4034,68.513,68.4034,68.513,1950.0
2018-10-08 11:20:00,75.01,75.09,74.97,75.09,3687.0,68.5222,68.5952,68.4856,68.5952,3687.0
2018-10-08 11:30:00,75.1,75.17,75.05,75.13,5906.0,68.6044,68.6683,68.5587,68.6318,5906.0
2018-10-08 11:40:00,75.09,75.13,74.95,74.97,6503.0,68.5952,68.6318,68.4673,68.4856,6503.0
2018-10-08 11:50:00,74.98,75.04,74.94,75.02,2800.0,68.4947,68.5496,68.4582,68.5313,2800.0
2018-10-08 12:00:00,74.99,75.1,74.97,75.09,1600.0,68.5039,68.6044,68.4856,68.5952,1600.0
2018-10-08 12:10:00,75.08,75.17,75.07,75.13,2130.0,68.5861,68.6683,68.577,68.6318,2130.0
2018-10-08 12:20:00,75.15,75.23,75.13,75.17,3343.0,68.65,68.7231,68.6318,68.6683,3343.0
2018-10-08 12:30:00,75.18,75.19,75.15,75.19,1532.0,68.6775,68.6866,68.65,68.6866,1532.0
2018-10-08 12:40:00,75.18,75.27,75.18,75.27,2199.0,68.6775,68.7597,68.6775,68.7597,2199.0
2018-10-08 12:50:00,75.29,75.3,75.22,75.22,3773.0,68.7779,68.7871,68.714,68.714,3773.0
2018-10-08 13:00:00,75.22,75.29,75.2,75.29,3400.0,68.714,68.7779,68.6957,68.7779,3400.0
2018-10-08 13:10:00,75.29,75.3,75.25,75.25,2812.0,68.7779,68.7871,68.7414,68.7414,2812.0
2018-10-08 13:20:00,75.25,75.26,75.22,75.23,3417.0,68.7414,68.7505,68.714,68.7231,3417.0
2018-10-08 13:30:00,75.23,75.25,75.2,75.23,5171.0,68.7231,68.7414,68.6957,68.7231,5171.0
2018-10-08 13:40:00,75.23,75.28,75.22,75.26,2728.0,68.7231,68.7688,68.714,68.7505,2728.0
2018-10-08 13:50:00,75.26,75.32,75.26,75.3,8461.0,68.7505,68.8053,68.7505,68.7871,8461.0
2018-10-08 14:00:00,75.3,75.65,75.28,75.65,13477.0,68.7871,69.1068,68.7688,69.1068,13477.0
2018-10-08 14:10:00,75.61,75.63,75.3,75.37,26514.0,69.0703,69.0885,68.7871,68.851,26514.0
2018-10-08 14:20:00,75.38,75.42,75.25,75.31,9700.0,68.8602,68.8967,68.7414,68.7962,9700.0
2018-10-08 14:30:00,75.33,75.62,75.33,75.6,31227.0,68.8145,69.0794,68.8145,69.0611,31227.0
2018-10-08 14:40:00,75.56,75.6,75.53,75.56,7915.0,69.0246,69.0611,68.9972,69.0246,7915.0
2018-10-08 14:50:00,75.55,75.57,75.47,75.47,5100.0,69.0154,69.0337,68.9424,68.9424,5100.0
2018-10-08 15:00:00,75.43,75.56,75.43,75.51,2752.0,68.9058,69.0246,68.9058,68.9789,2752.0
2018-10-08 15:10:00,75.52,75.55,75.46,75.47,5739.0,68.988,69.0154,68.9332,68.9424,5739.0
2018-10-08 15:20:00,75.45,75.47,75.41,75.44,7328.0,68.9241,68.9424,68.8876,68.915,7328.0
2018-10-08 15:30:00,75.44,75.45,75.38,75.44,9746.0,68.915,68.9241,68.8602,68.915,9746.0
2018-10-08 15:40:00,75.45,75.52,75.43,75.46,11902.0,68.9241,68.988,68.9058,68.9332,11902.0
2018-10-08 15:50:00,75.46,75.51,75.44,75.48,33605.0,68.9332,68.9789,68.915,68.9515,33605.0
2018-10-09 09:30:00,75.5,75.6,75.11,75.35,13786.0,68.9698,69.0611,68.6135,68.8327,13786.0
2018-10-09 09:40:00,75.37,75.46,75.22,75.32,1800.0,68.851,68.9332,68.714,68.8053,1800.0
2018-10-09 09:50:00,75.31,75.5,75.31,75.5,4045.0,68.7962,68.9698,68.7962,68.9698,4045.0
2018-10-09 10:00:00,75.51,75.54,75.47,75.51,1200.0,68.9789,69.0063,68.9424,68.9789,1200.0
2018-10-09 10:10:00,75.47,75.5,75.41,75.41,3401.0,68.9424,68.9698,68.8876,68.8876,3401.0
2018-10-09 10:20:00,75.46,75.7,75.36,75.68,12321.0,68.9332,69.1525,68.8419,69.1342,12321.0
2018-10-09 10:30:00,75.72,75.75,75.58,75.63,6100.0,69.1707,69.1981,69.0429,69.0885,6100.0
2018-10-09 10:40:00,75.62,75.74,75.6,75.66,6901.0,69.0794,69.189,69.0611,69.1159,6901.0
2018-10-09 10:50:00,75.66,75.72,75.57,75.58,6190.0,69.1159,69.1707,69.0337,69.0429,6190.0
2018-10-09 11:00:00,75.55,75.58,75.42,75.42,6382.0,69.0154,69.0429,68.8967,68.8967,6382.0
2018-10-09 11:10:00,75.45,75.48,75.42,75.43,5533.0,68.9241,68.9515,68.8967,68.9058,5533.0
2018-10-09 11:20:00,75.46,75.48,75.41,75.45,5016.0,68.9332,68.9515,68.8876,68.9241,5016.0
2018-10-09 11:30:00,75.45,75.47,75.4,75.41,6895.0,68.9241,68.9424,68.8784,68.8876,6895.0
2018-10-09 11:40:00,75.4,75.43,75.36,75.43,5597.0,68.8784,68.9058,68.8419,68.9058,5597.0
2018-10-09 11:50:00,75.43,75.56,75.43,75.56,9152.0,68.9058,69.0246,68.9058,69.0246,9152.0
2018-10-09 12:00:00,75.55,75.63,75.55,75.59,7082.0,69.0154,69.0885,69.0154,69.052,7082.0
2018-10-09 12:10:00,75.6,75.6,75.42,75.45,12282.0,69.0611,69.0611,68.8967,68.9241,12282.0
2018-10-09 12:20:00,75.45,75.5,75.43,75.49,17592.0,68.9241,68.9698,68.9058,68.9606,17592.0
2018-10-09 12:30:00,75.5,75.54,75.46,75.54,4011.0,68.9698,69.0063,68.9332,69.0063,4011.0
2018-10-09 12:40:00,75.51,75.51,75.39,75.42,4927.0,68.9789,68.9789,68.8693,68.8967,4927.0
2018-10-09 12:50:00,75.42,75.44,75.38,75.43,3267.0,68.8967,68.915,68.8602,68.9058,3267.0
2018-10-09 13:00:00,75.46,75.47,75.39,75.47,3144.0,68.9332,68.9424,68.8693,68.9424,3144.0
2018-10-09 13:10:00,75.49,75.55,75.49,75.51,6385.0,68.9606,69.0154,68.9606,68.9789,6385.0
2018-10-09 13:20:00,75.52,75.59,75.52,75.53,8106.0,68.988,69.052,68.988,68.9972,8106.0
2018-10-09 13:30:00,75.53,75.54,75.47,75.47,3999.0,68.9972,69.0063,68.9424,68.9424,3999.0
2018-10-09 13:40:00,75.49,75.5,75.43,75.5,8108.0,68.9606,68.9698,68.9058,68.9698,8108.0
2018-10-09 13:50:00,75.48,75.53,75.44,75.53,5124.0,68.9515,68.9972,68.915,68.9972,5124.0
2018-10-09 14:00:00,75.52,75.53,75.47,75.5,3294.0,68.988,68.9972,68.9424,68.9698,3294.0
2018-10-09 14:10:00,75.49,75.54,75.46,75.51,5376.0,68.9606,69.0063,68.9332,68.9789,5376.0
2018-10-09 14:20:00,75.51,75.57,75.51,75.52,2933.0,68.9789,69.0337,68.9789,68.988,2933.0
2018-10-09 14:30:00,75.54,75.59,75.53,75.59,5100.0,69.0063,69.052,68.9972,69.052,5100.0
2018-10-09 14:40:00,75.61,75.64,75.57,75.58,4600.0,69.0703,69.0977,69.0337,69.0429,4600.0
2018-10-09 14:50:00,75.59,75.69,75.59,75.69,4550.0,69.052,69.1433,69.052,69.1433,4550.0
2018-10-09 15:00:00,75.67,75.67,75.61,75.63,4224.0,69.1251,69.1251,69.0703,69.0885,4224.0
2018-10-09 15:10:00,75.62,75.64,75.55,75.55,4993.0,69.0794,69.0977,69.0154,69.0154,4993.0
2018-10-09 15:20:00,75.54,75.55,75.46,75.47,8086.0,69.0063,69.0154,68.9332,68.9424,8086.0
2018-10-09 15:30:00,75.47,75.48,75.44,75.47,8882.0,68.9424,68.9515,68.915,68.9424,8882.0
2018-10-09 15:40:00,75.46,75.55,75.43,75.52,15317.0,68.9332,69.0154,68.9058,68.988,15317.0
2018-10-09 15:50:00,75.52,75.52,75.37,75.4,54740.0,68.988,68.988,68.851,68.8784,54740.0
2018-10-10 09:30:00,75.12,75.32,74.89,75.23,12014.0,68.6226,68.8053,68.4125,68.7231,12014.0
2018-10-10 09:40:00,75.12,75.18,75.08,75.08,3074.0,68.6226,68.6775,68.5861,68.5861,3074.0
2018-10-10 09:50:00,75.1,75.14,74.71,74.71,4832.0,68.6044,68.6409,68.2481,68.2481,4832.0
2018-10-10 10:00:00,74.78,74.8,74.57,74.7,5854.0,68.312,68.3303,68.1202,68.239,5854.0
2018-10-10 10:10:00,74.72,74.72,74.51,74.64,7203.0,68.2572,68.2572,68.0654,68.1842,7203.0
2018-10-10 10:20:00,74.65,74.8,74.65,74.8,4330.0,68.1933,68.3303,68.1933,68.3303,4330.0
2018-10-10 10:30:00,74.73,74.81,74.67,74.67,8310.0,68.2664,68.3395,68.2116,68.2116,8310.0
2018-10-10 10:40:00,74.71,74.77,74.63,74.66,7225.0,68.2481,68.3029,68.175,68.2024,7225.0
2018-10-10 10:50:00,74.66,74.8,74.66,74.8,6398.0,68.2024,68.3303,68.2024,68.3303,6398.0
2018-10-10 11:00:00,74.8,74.87,74.79,74.84,4166.0,68.3303,68.3943,68.3212,68.3669,4166.0
2018-10-10 11:10:00,74.79,74.83,74.71,74.72,3339.0,68.3212,68.3577,68.2481,68.2572,3339.0
2018-10-10 11:20:00,74.74,74.82,74.66,74.78,7000.0,68.2755,68.3486,68.2024,68.312,7000.0
2018-10-10 11:30:00,74.79,74.79,74.51,74.51,2541.0,68.3212,68.3212,68.0654,68.0654,2541.0
2018-10-10 11:40:00,74.53,74.58,74.47,74.48,8640.0,68.0837,68.1293,68.0289,68.038,8640.0
2018-10-10 11:50:00,74.46,74.48,74.29,74.32,10856.0,68.0197,68.038,67.8644,67.8918,10856.0
2018-10-10 12:00:00,74.29,74.36,74.25,74.27,7450.0,67.8644,67.9284,67.8279,67.8462,7450.0
2018-10-10 12:10:00,74.29,74.5,74.29,74.5,6695.0,67.8644,68.0563,67.8644,68.0563,6695.0
2018-10-10 12:20:00,74.5,74.5,74.28,74.28,3200.0,68.0563,68.0563,67.8553,67.8553,3200.0
2018-10-10 12:30:00,74.24,74.27,74.21,74.21,2702.0,67.8188,67.8462,67.7913,67.7913,2702.0
2018-10-10 12:40:00,74.2,74.24,74.15,74.22,3600.0,67.7822,67.8188,67.7365,67.8005,3600.0
2018-10-10 12:50:00,74.23,74.32,74.23,74.25,1699.0,67.8096,67.8918,67.8096,67.8279,1699.0
2018-10-10 13:00:00,74.19,74.19,74.0,74.05,3650.0,67.7731,67.7731,67.5995,67.6452,3650.0
2018-10-10 13:10:00,74.04,74.25,74.01,74.25,6484.0,67.6361,67.8279,67.6086,67.8279,6484.0
2018-10-10 13:20:00,74.29,74.3,74.17,74.17,6859.0,67.8644,67.8736,67.7548,67.7548,6859.0
2018-10-10 13:30:00,74.17,74.18,74.09,74.13,5915.0,67.7548,67.7639,67.6817,67.7183,5915.0
2018-10-10 13:40:00,74.13,74.22,74.07,74.22,4963.0,67.7183,67.8005,67.6635,67.8005,4963.0
2018-10-10 13:50:00,74.21,74.22,74.11,74.13,4582.0,67.7913,67.8005,67.7,67.7183,4582.0
2018-10-10 14:00:00,74.13,74.13,73.86,73.86,7712.0,67.7183,67.7183,67.4716,67.4716,7712.0
2018-10-10 14:10:00,73.87,73.97,73.85,73.94,8430.0,67.4808,67.5721,67.4625,67.5447,8430.0
2018-10-10 14:20:00,73.94,73.94,73.79,73.83,9301.0,67.5447,67.5447,67.4077,67.4442,9301.0
2018-10-10 14:30:00,73.82,73.91,73.75,73.8,17459.0,67.4351,67.5173,67.3711,67.4168,17459.0
2018-10-10 14:40:00,73.79,73.89,73.79,73.89,17201.0,67.4077,67.499,67.4077,67.499,17201.0
2018-10-10 14:50:00,73.9,74.02,73.82,73.89,13608.0,67.5082,67.6178,67.4351,67.499,13608.0
2018-10-10 15:00:00,73.86,73.89,73.79,73.83,21529.0,67.4716,67.499,67.4077,67.4442,21529.0
2018-10-10 15:10:00,73.83,73.84,73.65,73.69,13798.0,67.4442,67.4534,67.2798,67.3163,13798.0
2018-10-10 15:20:00,73.71,73.9,73.7,73.9,15841.0,67.3346,67.5082,67.3255,67.5082,15841.0
2018-10-10 15:30:00,73.89,73.89,73.69,73.7,19676.0,67.499,67.499,67.3163,67.3255,19676.0
2018-10-10 15:40:00,73.7,73.79,73.48,73.76,36632.0,67.3255,67.4077,67.1245,67.3803,36632.0
2018-10-10 15:50:00,73.77,73.78,73.25,73.28,92407.0,67.3894,67.3985,66.9144,66.9418,92407.0
2018-10-11 09:30:00,73.21,73.3,72.8,73.29,19558.0,66.8778,66.9601,66.5033,66.9509,19558.0
2018-10-11 09:40:00,73.21,73.3,73.01,73.08,16277.0,66.8778,66.9601,66.6951,66.7591,16277.0
2018-10-11 09:50:00,73.06,73.1,72.88,72.91,8304.0,66.7408,66.7774,66.5764,66.6038,8304.0
2018-10-11 10:00:00,72.92,72.95,72.61,72.91,15352.0,66.6129,66.6403,66.3297,66.6038,15352.0
2018-10-11 10:10:00,72.88,72.98,72.55,72.75,13350.0,66.5764,66.6677,66.2749,66.4576,13350.0
2018-10-11 10:20:00,72.72,72.76,72.57,72.65,9006.0,66.4302,66.4668,66.2932,66.3663,9006.0
2018-10-11 10:30:00,72.69,72.88,72.67,72.8,8400.0,66.4028,66.5764,66.3845,66.5033,8400.0
2018-10-11 10:40:00,72.77,72.82,72.56,72.62,9167.0,66.4759,66.5216,66.2841,66.3389,9167.0
2018-10-11 10:50:00,72.67,72.75,72.47,72.49,9557.0,66.3845,66.4576,66.2018,66.2201,9557.0
2018-10-11 11:00:00,72.46,72.47,72.03,72.13,16344.0,66.1927,66.2018,65.7999,65.8913,16344.0
2018-10-11 11:10:00,72.14,72.14,71.93,72.08,19843.0,65.9004,65.9004,65.7086,65.8456,19843.0
2018-10-11 11:20:00,72.09,72.36,72.08,72.3,9841.0,65.8547,66.1014,65.8456,66.0466,9841.0
2018-10-11 11:30:00,72.25,72.36,72.12,72.15,18432.0,66.0009,66.1014,65.8821,65.9095,18432.0
2018-10-11 11:40:00,72.17,72.21,72.09,72.18,9554.0,65.9278,65.9643,65.8547,65.9369,9554.0
2018-10-11 11:50:00,72.16,72.41,72.16,72.33,11902.0,65.9187,66.147,65.9187,66.074,11902.0
2018-10-11 12:00:00,72.3,72.36,72.25,72.31,9371.0,66.0466,66.1014,66.0009,66.0557,9371.0
2018-10-11 12:10:00,72.31,72.54,72.3,72.5,5817.0,66.0557,66.2658,66.0466,66.2293,5817.0
2018-10-11 12:20:00,72.54,72.75,72.54,72.68,34522.0,66.2658,66.4576,66.2658,66.3937,34522.0
2018-10-11 12:30:00,72.65,72.66,72.42,72.42,11420.0,66.3663,66.3754,66.1562,66.1562,11420.0
2018-10-11 12:40:00,72.4,72.47,72.4,72.43,8200.0,66.1379,66.2018,66.1379,66.1653,8200.0
2018-10-11 12:50:00,72.45,72.53,72.4,72.48,8494.0,66.1836,66.2567,66.1379,66.211,8494.0
2018-10-11 13:00:00,72.47,72.47,72.28,72.33,30574.0,66.2018,66.2018,66.0283,66.074,30574.0
2018-10-11 13:10:00,72.33,72.59,72.29,72.58,7569.0,66.074,66.3115,66.0374,66.3023,7569.0
2018-10-11 13:20:00,72.58,72.65,72.42,72.47,9521.0,66.3023,66.3663,66.1562,66.2018,9521.0
2018-10-11 13:30:00,72.48,72.54,72.39,72.45,6500.0,66.211,66.2658,66.1288,66.1836,6500.0
2018-10-11 13:40:00,72.44,72.47,72.33,72.34,4412.0,66.1744,66.2018,66.074,66.0831,4412.0
2018-10-11 13:50:00,72.28,72.41,72.19,72.41,5989.0,66.0283,66.147,65.9461,66.147,5989.0
2018-10-11 14:00:00,72.39,72.46,72.36,72.38,11049.0,66.1288,66.1927,66.1014,66.1196,11049.0
2018-10-11 14:10:00,72.39,72.4,72.28,72.39,14792.0,66.1288,66.1379,66.0283,66.1288,14792.0
2018-10-11 14:20:00,72.39,72.46,72.29,72.33,17931.0,66.1288,66.1927,66.0374,66.074,17931.0
2018-10-11 14:30:00,72.34,72.34,72.07,72.17,38755.0,66.0831,66.0831,65.8364,65.9278,38755.0
2018-10-11 14:40:00,72.14,72.16,71.42,71.67,20090.0,65.9004,65.9187,65.2427,65.471,20090.0
2018-10-11 14:50:00,71.58,71.76,71.54,71.75,13218.0,65.3888,65.5533,65.3523,65.5441,13218.0
2018-10-11 15:00:00,71.73,71.87,71.58,71.75,12657.0,65.5259,65.6537,65.3888,65.5441,12657.0
2018-10-11 15:10:00,71.69,72.21,71.56,72.21,16487.0,65.4893,65.9643,65.3706,65.9643,16487.0
2018-10-11 15:20:00,72.21,72.23,71.94,71.98,16383.0,65.9643,65.9826,65.7177,65.7542,16383.0
2018-10-11 15:30:00,71.97,72.05,71.71,71.86,22724.0,65.7451,65.8182,65.5076,65.6446,22724.0
2018-10-11 15:40:00,71.87,71.92,71.38,71.44,34937.0,65.6537,65.6994,65.2061,65.2609,34937.0
2018-10-11 15:50:00,71.4,71.57,71.28,71.29,75648.0,65.2244,65.3797,65.1148,65.1239,75648.0
2018-10-12 09:30:00,71.94,72.0,71.52,71.78,33295.0,65.7177,65.7725,65.334,65.5715,33295.0
2018-10-12 09:40:00,71.74,71.78,71.49,71.6,8907.0,65.535,65.5715,65.3066,65.4071,8907.0
2018-10-12 09:50:00,71.56,71.79,71.55,71.79,5826.0,65.3706,65.5807,65.3614,65.5807,5826.0
2018-10-12 10:00:00,71.73,71.75,71.48,71.53,10317.0,65.5259,65.5441,65.2975,65.3432,10317.0
2018-10-12 10:10:00,71.54,71.56,71.13,71.22,7742.0,65.3523,65.3706,64.9777,65.06,7742.0
2018-10-12 10:20:00,71.21,71.36,70.74,70.76,14024.0,65.0508,65.1879,64.6215,64.6397,14024.0
2018-10-12 10:30:00,70.91,71.16,70.85,71.11,10598.0,64.7768,65.0052,64.722,64.9595,10598.0
2018-10-12 10:40:00,71.11,71.17,70.87,70.87,17079.0,64.9595,65.0143,64.7402,64.7402,17079.0
2018-10-12 10:50:00,70.92,71.18,70.88,71.14,16226.0,64.7859,65.0234,64.7494,64.9869,16226.0
2018-10-12 11:00:00,71.11,71.19,71.07,71.17,15105.0,64.9595,65.0326,64.9229,65.0143,15105.0
2018-10-12 11:10:00,71.19,71.22,71.11,71.11,14147.0,65.0326,65.06,64.9595,64.9595,14147.0
2018-10-12 11:20:00,71.1,71.18,71.06,71.1,10611.0,64.9503,65.0234,64.9138,64.9503,10611.0
2018-10-12 11:30:00,71.11,71.24,70.94,71.0,17406.0,64.9595,65.0782,64.8042,64.859,17406.0
2018-10-12 11:40:00,71.0,71.03,70.82,71.01,8893.0,64.859,64.8864,64.6946,64.8681,8893.0
2018-10-12 11:50:00,71.02,71.05,70.93,70.96,7682.0,64.8773,64.9047,64.795,64.8225,7682.0
2018-10-12 12:00:00,70.96,70.97,70.87,70.93,16494.0,64.8225,64.8316,64.7402,64.795,16494.0
2018-10-12 12:10:00,70.94,71.03,70.85,71.0,20001.0,64.8042,64.8864,64.722,64.859,20001.0
2018-10-12 12:20:00,70.99,71.07,70.79,70.9,11067.0,64.8499,64.9229,64.6672,64.7676,11067.0
2018-10-12 12:30:00,70.86,70.89,70.7,70.71,7890.0,64.7311,64.7585,64.5849,64.5941,7890.0
2018-10-12 12:40:00,70.7,70.72,70.4,70.4,10547.0,64.5849,64.6032,64.3109,64.3109,10547.0
2018-10-12 12:50:00,70.44,70.68,70.41,70.63,13360.0,64.3474,64.5667,64.32,64.521,13360.0
2018-10-12 13:00:00,70.6,70.86,70.54,70.86,12865.0,64.4936,64.7311,64.4388,64.7311,12865.0
2018-10-12 13:10:00,70.88,70.9,70.7,70.71,6640.0,64.7494,64.7676,64.5849,64.5941,6640.0
2018-10-12 13:20:00,70.73,70.97,70.73,70.75,10355.0,64.6123,64.8316,64.6123,64.6306,10355.0
2018-10-12 13:30:00,70.74,70.75,70.6,70.71,14018.0,64.6215,64.6306,64.4936,64.5941,14018.0
2018-10-12 13:40:00,70.76,71.04,70.75,71.03,6954.0,64.6397,64.8955,64.6306,64.8864,6954.0
2018-10-12 13:50:00,71.06,71.09,70.93,70.93,5902.0,64.9138,64.9412,64.795,64.795,5902.0
2018-10-12 14:00:00,70.91,70.93,70.79,70.84,7473.0,64.7768,64.795,64.6672,64.7128,7473.0
2018-10-12 14:10:00,70.82,70.9,70.67,70.85,12336.0,64.6946,64.7676,64.5575,64.722,12336.0
2018-10-12 14:20:00,70.88,70.95,70.76,70.95,6750.0,64.7494,64.8133,64.6397,64.8133,6750.0
2018-10-12 14:30:00,70.96,70.96,70.78,70.8,4705.0,64.8225,64.8225,64.658,64.6763,4705.0
2018-10-12 14:40:00,70.83,70.83,70.72,70.81,12933.0,64.7037,64.7037,64.6032,64.6854,12933.0
2018-10-12 14:50:00,70.82,71.1,70.81,71.1,7781.0,64.6946,64.9503,64.6854,64.9503,7781.0
2018-10-12 15:00:00,71.13,71.32,71.0,71.3,12323.0,64.9777,65.1513,64.859,65.133,12323.0
2018-10-12 15:10:00,71.35,71.39,71.17,71.18,11181.0,65.1787,65.2153,65.0143,65.0234,11181.0
2018-10-12 15:20:00,71.2,71.4,71.16,71.36,21065.0,65.0417,65.2244,65.0052,65.1879,21065.0
2018-10-12 15:30:00,71.37,71.45,71.23,71.26,39745.0,65.197,65.2701,65.0691,65.0965,39745.0
2018-10-12 15:40:00,71.28,71.5,71.28,71.39,40601.0,65.1148,65.3157,65.1148,65.2153,40601.0
2018-10-12 15:50:00,71.4,71.51,71.25,71.27,130382.0,65.2244,65.3249,65.0874,65.1056,130382.0
2018-10-15 09:30:00,71.23,71.25,70.91,71.19,18266.0,65.0691,65.0874,64.7768,65.0326,18266.0
2018-10-15 09:40:00,71.25,71.5,71.24,71.36,5184.0,65.0874,65.3157,65.0782,65.1879,5184.0
2018-10-15 09:50:00,71.49,71.58,71.11,71.14,8302.0,65.3066,65.3888,64.9595,64.9869,8302.0
2018-10-15 10:00:00,71.14,71.29,71.07,71.07,4665.0,64.9869,65.1239,64.9229,64.9229,4665.0
2018-10-15 10:10:00,71.12,71.21,71.03,71.14,9720.0,64.9686,65.0508,64.8864,64.9869,9720.0
2018-10-15 10:20:00,71.14,71.38,71.14,71.23,18222.0,64.9869,65.2061,64.9869,65.0691,18222.0
2018-10-15 10:30:00,71.18,71.35,71.13,71.18,8366.0,65.0234,65.1787,64.9777,65.0234,8366.0
2018-10-15 10:40:00,71.19,71.21,71.08,71.17,4578.0,65.0326,65.0508,64.9321,65.0143,4578.0
2018-10-15 10:50:00,71.14,71.25,71.08,71.15,9508.0,64.9869,65.0874,64.9321,64.996,9508.0
2018-10-15 11:00:00,71.19,71.28,71.1,71.12,6300.0,65.0326,65.1148,64.9503,64.9686,6300.0
2018-10-15 11:10:00,71.11,71.14,70.99,71.07,16423.0,64.9595,64.9869,64.8499,64.9229,16423.0
2018-10-15 11:20:00,71.09,71.33,71.07,71.28,6122.0,64.9412,65.1604,64.9229,65.1148,6122.0
2018-10-15 11:30:00,71.31,71.38,71.26,71.38,6726.0,65.1422,65.2061,65.0965,65.2061,6726.0
2018-10-15 11:40:00,71.38,71.38,71.27,71.28,11327.0,65.2061,65.2061,65.1056,65.1148,11327.0
2018-10-15 11:50:00,71.29,71.33,71.1,71.13,6860.0,65.1239,65.1604,64.9503,64.9777,6860.0
2018-10-15 12:00:00,71.09,71.09,70.92,70.96,9142.0,64.9412,64.9412,64.7859,64.8225,9142.0
2018-10-15 12:10:00,70.96,71.02,70.83,70.94,22267.0,64.8225,64.8773,64.7037,64.8042,22267.0
2018-10-15 12:20:00,70.95,70.96,70.79,70.82,9159.0,64.8133,64.8225,64.6672,64.6946,9159.0
2018-10-15 12:30:00,70.83,70.93,70.8,70.83,8156.0,64.7037,64.795,64.6763,64.7037,8156.0
2018-10-15 12:40:00,70.81,70.89,70.79,70.87,6228.0,64.6854,64.7585,64.6672,64.7402,6228.0
2018-10-15 12:50:00,70.85,70.86,70.8,70.85,6667.0,64.722,64.7311,64.6763,64.722,6667.0
2018-10-15 13:00:00,70.86,71.07,70.84,71.04,7746.0,64.7311,64.9229,64.7128,64.8955,7746.0
2018-10-15 13:10:00,71.05,71.19,71.02,71.19,6424.0,64.9047,65.0326,64.8773,65.0326,6424.0
2018-10-15 13:20:00,71.17,71.17,71.08,71.12,9810.0,65.0143,65.0143,64.9321,64.9686,9810.0
2018-10-15 13:30:00,71.12,71.32,71.12,71.25,11171.0,64.9686,65.1513,64.9686,65.0874,11171.0
2018-10-15 13:40:00,71.23,71.3,71.13,71.19,8367.0,65.0691,65.133,64.9777,65.0326,8367.0
2018-10-15 13:50:00,71.19,71.23,71.14,71.21,7530.0,65.0326,65.0691,64.9869,65.0508,7530.0
2018-10-15 14:00:00,71.2,71.2,71.0,71.02,11121.0,65.0417,65.0417,64.859,64.8773,11121.0
2018-10-15 14:10:00,70.99,71.02,70.91,70.95,8758.0,64.8499,64.8773,64.7768,64.8133,8758.0
2018-10-15 14:20:00,70.96,71.07,70.94,70.98,10233.0,64.8225,64.9229,64.8042,64.8407,10233.0
2018-10-15 14:30:00,70.96,71.14,70.95,71.14,8595.0,64.8225,64.9869,64.8133,64.9869,8595.0
2018-10-15 14:40:00,71.15,71.26,71.15,71.26,7438.0,64.996,65.0965,64.996,65.0965,7438.0
2018-10-15 14:50:00,71.32,71.44,71.32,71.38,11865.0,65.1513,65.2609,65.1513,65.2061,11865.0
2018-10-15 15:00:00,71.4,71.41,71.15,71.19,13152.0,65.2244,65.2335,64.996,65.0326,13152.0
2018-10-15 15:10:00,71.17,71.2,71.03,71.07,15443.0,65.0143,65.0417,64.8864,64.9229,15443.0
2018-10-15 15:20:00,71.06,71.17,71.05,71.16,16227.0,64.9138,65.0143,64.9047,65.0052,16227.0
2018-10-15 15:30:00,71.14,71.15,71.0,71.07,24925.0,64.9869,64.996,64.859,64.9229,24925.0
2018-10-15 15:40:00,71.06,71.13,70.95,71.05,38531.0,64.9138,64.9777,64.8133,64.9047,38531.0
2018-10-15 15:50:00,71.04,71.09,70.79,70.8,93223.0,64.8955,64.9412,64.6672,64.6763,93223.0
2018-10-16 09:30:00,71.0,71.36,70.85,70.89,14304.0,64.859,65.1879,64.722,64.7585,14304.0
2018-10-16 09:40:00,70.85,70.85,70.62,70.62,6290.0,64.722,64.722,64.5119,64.5119,6290.0
2018-10-16 09:50:00,70.59,70.9,70.51,70.89,11754.0,64.4845,64.7676,64.4114,64.7585,11754.0
2018-10-16 10:00:00,70.89,71.03,70.83,71.02,26501.0,64.7585,64.8864,64.7037,64.8773,26501.0
2018-10-16 10:10:00,71.04,71.14,71.04,71.14,5955.0,64.8955,64.9869,64.8955,64.9869,5955.0
2018-10-16 10:20:00,71.15,71.27,71.06,71.06,5500.0,64.996,65.1056,64.9138,64.9138,5500.0
2018-10-16 10:30:00,71.02,71.27,71.02,71.23,14781.0,64.8773,65.1056,64.8773,65.0691,14781.0
2018-10-16 10:40:00,71.22,71.44,71.15,71.38,9948.0,65.06,65.2609,64.996,65.2061,9948.0
2018-10-16 10:50:00,71.35,71.46,71.34,71.45,21381.0,65.1787,65.2792,65.1696,65.2701,21381.0
2018-10-16 11:00:00,71.44,71.54,71.41,71.5,26714.0,65.2609,65.3523,65.2335,65.3157,26714.0
2018-10-16 11:10:00,71.48,71.64,71.45,71.63,7534.0,65.2975,65.4436,65.2701,65.4345,7534.0
2018-10-16 11:20:00,71.61,71.62,71.51,71.6,37955.0,65.4162,65.4254,65.3249,65.4071,37955.0
2018-10-16 11:30:00,71.61,71.65,71.54,71.54,5881.0,65.4162,65.4528,65.3523,65.3523,5881.0
2018-10-16 11:40:00,71.54,71.54,71.47,71.51,11567.0,65.3523,65.3523,65.2883,65.3249,11567.0
2018-10-16 11:50:00,71.5,71.56,71.47,71.56,6073.0,65.3157,65.3706,65.2883,65.3706,6073.0
2018-10-16 12:00:00,71.58,71.58,71.52,71.56,3992.0,65.3888,65.3888,65.334,65.3706,3992.0
2018-10-16 12:10:00,71.55,71.56,71.42,71.42,18403.0,65.3614,65.3706,65.2427,65.2427,18403.0
2018-10-16 12:20:00,71.42,71.43,71.32,71.36,8314.0,65.2427,65.2518,65.1513,65.1879,8314.0
2018-10-16 12:30:00,71.35,71.44,71.35,71.4,8883.0,65.1787,65.2609,65.1787,65.2244,8883.0
2018-10-16 12:40:00,71.4,71.45,71.38,71.41,6006.0,65.2244,65.2701,65.2061,65.2335,6006.0
2018-10-16 12:50:00,71.42,71.49,71.37,71.37,14068.0,65.2427,65.3066,65.197,65.197,14068.0
2018-10-16 13:00:00,71.35,71.37,71.32,71.37,5693.0,65.1787,65.197,65.1513,65.197,5693.0
2018-10-16 13:10:00,71.41,71.49,71.41,71.47,5799.0,65.2335,65.3066,65.2335,65.2883,5799.0
2018-10-16 13:20:00,71.46,71.49,71.42,71.48,4044.0,65.2792,65.3066,65.2427,65.2975,4044.0
2018-10-16 13:30:00,71.52,71.63,71.52,71.57,3942.0,65.334,65.4345,65.334,65.3797,3942.0
2018-10-16 13:40:00,71.61,71.61,71.53,71.59,5062.0,65.4162,65.4162,65.3432,65.398,5062.0
2018-10-16 13:50:00,71.6,71.61,71.49,71.57,14372.0,65.4071,65.4162,65.3066,65.3797,14372.0
2018-10-16 14:00:00,71.57,71.73,71.57,71.69,7698.0,65.3797,65.5259,65.3797,65.4893,7698.0
2018-10-16 14:10:00,71.72,71.73,71.6,71.62,11407.0,65.5167,65.5259,65.4071,65.4254,11407.0
2018-10-16 14:20:00,71.62,71.72,71.59,71.72,14403.0,65.4254,65.5167,65.398,65.5167,14403.0
2018-10-16 14:30:00,71.72,71.76,71.69,71.75,5245.0,65.5167,65.5533,65.4893,65.5441,5245.0
2018-10-16 14:40:00,71.76,71.82,71.69,71.81,13086.0,65.5533,65.6081,65.4893,65.5989,13086.0
2018-10-16 14:50:00,71.79,71.82,71.67,71.67,12146.0,65.5807,65.6081,65.471,65.471,12146.0
2018-10-16 15:00:00,71.67,71.75,71.63,71.75,7577.0,65.471,65.5441,65.4345,65.5441,7577.0
2018-10-16 15:10:00,71.75,71.83,71.71,71.82,15391.0,65.5441,65.6172,65.5076,65.6081,15391.0
2018-10-16 15:20:00,71.81,71.81,71.67,71.68,15143.0,65.5989,65.5989,65.471,65.4802,15143.0
2018-10-16 15:30:00,71.67,71.78,71.56,71.76,63693.0,65.471,65.5715,65.3706,65.5533,63693.0
2018-10-16 15:40:00,71.76,71.9,71.73,71.9,97853.0,65.5533,65.6811,65.5259,65.6811,97853.0
2018-10-16 15:50:00,71.91,71.93,71.78,71.88,92803.0,65.6903,65.7086,65.5715,65.6629,92803.0
2018-10-17 09:30:00,71.83,71.89,71.4,71.89,10049.0,65.6172,65.672,65.2244,65.672,10049.0
2018-10-17 09:40:00,71.93,71.93,71.7,71.73,4765.0,65.7086,65.7086,65.4984,65.5259,4765.0
2018-10-17 09:50:00,71.73,71.79,71.62,71.66,5388.0,65.5259,65.5807,65.4254,65.4619,5388.0
2018-10-17 10:00:00,71.66,71.81,71.61,71.81,7080.0,65.4619,65.5989,65.4162,65.5989,7080.0
2018-10-17 10:10:00,71.81,71.81,71.58,71.61,3700.0,65.5989,65.5989,65.3888,65.4162,3700.0
2018-10-17 10:20:00,71.59,71.67,71.59,71.66,4620.0,65.398,65.471,65.398,65.4619,4620.0
2018-10-17 10:30:00,71.67,71.69,71.52,71.56,8343.0,65.471,65.4893,65.334,65.3706,8343.0
2018-10-17 10:40:00,71.57,71.58,71.35,71.39,5428.0,65.3797,65.3888,65.1787,65.2153,5428.0
2018-10-17 10:50:00,71.42,71.48,71.4,71.45,7307.0,65.2427,65.2975,65.2244,65.2701,7307.0
2018-10-17 11:00:00,71.45,71.53,71.4,71.53,9671.0,65.2701,65.3432,65.2244,65.3432,9671.0
2018-10-17 11:10:00,71.52,71.59,71.45,71.53,7864.0,65.334,65.398,65.2701,65.3432,7864.0
2018-10-17 11:20:00,71.5,71.76,71.5,71.76,3635.0,65.3157,65.5533,65.3157,65.5533,3635.0
2018-10-17 11:30:00,71.77,71.84,71.75,71.75,2295.0,65.5624,65.6263,65.5441,65.5441,2295.0
2018-10-17 11:40:00,71.78,72.05,71.78,72.02,2753.0,65.5715,65.8182,65.5715,65.7908,2753.0
2018-10-17 11:50:00,72.0,72.15,71.96,72.13,3880.0,65.7725,65.9095,65.736,65.8913,3880.0
2018-10-17 12:00:00,72.15,72.18,72.03,72.15,5882.0,65.9095,65.9369,65.7999,65.9095,5882.0
2018-10-17 12:10:00,72.16,72.37,72.16,72.37,4648.0,65.9187,66.1105,65.9187,66.1105,4648.0
2018-10-17 12:20:00,72.36,72.38,72.32,72.35,2500.0,66.1014,66.1196,66.0648,66.0922,2500.0
2018-10-17 12:30:00,72.29,72.3,72.2,72.28,3400.0,66.0374,66.0466,65.9552,66.0283,3400.0
2018-10-17 12:40:00,72.29,72.36,72.24,72.24,3251.0,66.0374,66.1014,65.9917,65.9917,3251.0
2018-10-17 12:50:00,72.24,72.38,72.22,72.38,3646.0,65.9917,66.1196,65.9735,66.1196,3646.0
2018-10-17 13:00:00,72.38,72.52,72.34,72.47,6756.0,66.1196,66.2475,66.0831,66.2018,6756.0
2018-10-17 13:10:00,72.46,72.48,72.42,72.43,7922.0,66.1927,66.211,66.1562,66.1653,7922.0
2018-10-17 13:20:00,72.49,72.49,72.36,72.36,2820.0,66.2201,66.2201,66.1014,66.1014,2820.0
2018-10-17 13:30:00,72.37,72.44,72.33,72.41,4236.0,66.1105,66.1744,66.074,66.147,4236.0
2018-10-17 13:40:00,72.44,72.48,72.42,72.44,2800.0,66.1744,66.211,66.1562,66.1744,2800.0
2018-10-17 13:50:00,72.42,72.5,72.42,72.47,3960.0,66.1562,66.2293,66.1562,66.2018,3960.0
2018-10-17 14:00:00,72.46,72.58,72.31,72.58,11000.0,66.1927,66.3023,66.0557,66.3023,11000.0
2018-10-17 14:10:00,72.55,72.55,72.32,72.35,5640.0,66.2749,66.2749,66.0648,66.0922,5640.0
2018-10-17 14:20:00,72.34,72.34,72.15,72.17,7249.0,66.0831,66.0831,65.9095,65.9278,7249.0
2018-10-17 14:30:00,72.12,72.25,72.12,72.25,5256.0,65.8821,66.0009,65.8821,66.0009,5256.0
2018-10-17 14:40:00,72.27,72.4,72.26,72.27,75320.0,66.0191,66.1379,66.01,66.0191,75320.0
2018-10-17 14:50:00,72.28,72.4,72.28,72.3,6786.0,66.0283,66.1379,66.0283,66.0466,6786.0
2018-10-17 15:00:00,72.29,72.35,72.19,72.34,7063.0,66.0374,66.0922,65.9461,66.0831,7063.0
2018-10-17 15:10:00,72.35,72.36,72.17,72.19,6752.0,66.0922,66.1014,65.9278,65.9461,6752.0
2018-10-17 15:20:00,72.17,72.22,72.1,72.18,6970.0,65.9278,65.9735,65.8638,65.9369,6970.0
2018-10-17 15:30:00,72.18,72.18,71.92,72.01,24144.0,65.9369,65.9369,65.6994,65.7816,24144.0
2018-10-17 15:40:00,72.0,72.02,71.83,72.01,23862.0,65.7725,65.7908,65.6172,65.7816,23862.0
2018-10-17 15:50:00,72.0,72.13,72.0,72.1,77241.0,65.7725,65.8913,65.7725,65.8638,77241.0
2018-10-18 09:30:00,72.05,72.17,71.89,72.07,13373.0,65.8182,65.9278,65.672,65.8364,13373.0
2018-10-18 09:40:00,72.09,72.25,72.09,72.21,10851.0,65.8547,66.0009,65.8547,65.9643,10851.0
2018-10-18 09:50:00,72.17,72.27,72.1,72.18,8091.0,65.9278,66.0191,65.8638,65.9369,8091.0
2018-10-18 10:00:00,72.26,72.44,72.22,72.34,4765.0,66.01,66.1744,65.9735,66.0831,4765.0
2018-10-18 10:10:00,72.34,72.63,72.33,72.56,5284.0,66.0831,66.348,66.074,66.2841,5284.0
2018-10-18 10:20:00,72.53,72.58,72.36,72.44,7064.0,66.2567,66.3023,66.1014,66.1744,7064.0
2018-10-18 10:30:00,72.45,72.51,72.43,72.5,12106.0,66.1836,66.2384,66.1653,66.2293,12106.0
2018-10-18 10:40:00,72.49,72.52,72.41,72.44,8028.0,66.2201,66.2475,66.147,66.1744,8028.0
2018-10-18 10:50:00,72.48,72.54,72.45,72.51,7489.0,66.211,66.2658,66.1836,66.2384,7489.0
2018-10-18 11:00:00,72.49,72.49,72.08,72.16,15738.0,66.2201,66.2201,65.8456,65.9187,15738.0
2018-10-18 11:10:00,72.14,72.23,72.04,72.18,10709.0,65.9004,65.9826,65.809,65.9369,10709.0
2018-10-18 11:20:00,72.19,72.19,71.99,72.0,5349.0,65.9461,65.9461,65.7634,65.7725,5349.0
2018-10-18 11:30:00,72.0,72.02,71.8,71.97,12223.0,65.7725,65.7908,65.5898,65.7451,12223.0
2018-10-18 11:40:00,72.03,72.06,71.75,71.75,12310.0,65.7999,65.8273,65.5441,65.5441,12310.0
2018-10-18 11:50:00,71.76,71.8,71.6,71.67,9124.0,65.5533,65.5898,65.4071,65.471,9124.0
2018-10-18 12:00:00,71.67,71.71,71.58,71.6,3600.0,65.471,65.5076,65.3888,65.4071,3600.0
2018-10-18 12:10:00,71.57,71.64,71.54,71.55,5734.0,65.3797,65.4436,65.3523,65.3614,5734.0
2018-10-18 12:20:00,71.57,71.86,71.57,71.77,7922.0,65.3797,65.6446,65.3797,65.5624,7922.0
2018-10-18 12:30:00,71.7,71.77,71.64,71.7,6758.0,65.4984,65.5624,65.4436,65.4984,6758.0
2018-10-18 12:40:00,71.7,71.86,71.7,71.75,47947.0,65.4984,65.6446,65.4984,65.5441,47947.0
2018-10-18 12:50:00,71.73,71.86,71.64,71.84,10219.0,65.5259,65.6446,65.4436,65.6263,10219.0
2018-10-18 13:00:00,71.79,71.91,71.75,71.81,4949.0,65.5807,65.6903,65.5441,65.5989,4949.0
2018-10-18 13:10:00,71.77,71.78,71.6,71.61,6145.0,65.5624,65.5715,65.4071,65.4162,6145.0
2018-10-18 13:20:00,71.64,71.66,71.55,71.6,4300.0,65.4436,65.4619,65.3614,65.4071,4300.0
2018-10-18 13:30:00,71.58,71.61,71.45,71.54,13930.0,65.3888,65.4162,65.2701,65.3523,13930.0
2018-10-18 13:40:00,71.44,71.49,71.32,71.41,8225.0,65.2609,65.3066,65.1513,65.2335,8225.0
2018-10-18 13:50:00,71.44,71.5,71.41,71.48,9362.0,65.2609,65.3157,65.2335,65.2975,9362.0
2018-10-18 14:00:00,71.47,71.69,71.46,71.69,4546.0,65.2883,65.4893,65.2792,65.4893,4546.0
2018-10-18 14:10:00,71.59,71.66,71.48,71.48,5818.0,65.398,65.4619,65.2975,65.2975,5818.0
2018-10-18 14:20:00,71.5,71.77,71.5,71.7,9316.0,65.3157,65.5624,65.3157,65.4984,9316.0
2018-10-18 14:30:00,71.64,71.69,71.56,71.56,6555.0,65.4436,65.4893,65.3706,65.3706,6555.0
2018-10-18 14:40:00,71.61,71.81,71.59,71.72,5512.0,65.4162,65.5989,65.398,65.5167,5512.0
2018-10-18 14:50:00,71.7,71.82,71.67,71.67,13071.0,65.4984,65.6081,65.471,65.471,13071.0
2018-10-18 15:00:00,71.71,71.75,71.53,71.53,11852.0,65.5076,65.5441,65.3432,65.3432,11852.0
2018-10-18 15:10:00,71.56,71.72,71.51,71.64,13111.0,65.3706,65.5167,65.3249,65.4436,13111.0
2018-10-18 15:20:00,71.63,71.88,71.63,71.82,21965.0,65.4345,65.6629,65.4345,65.6081,21965.0
2018-10-18 15:30:00,71.81,71.87,71.72,71.86,81136.0,65.5989,65.6537,65.5167,65.6446,81136.0
2018-10-18 15:40:00,71.88,71.91,71.71,71.73,31787.0,65.6629,65.6903,65.5076,65.5259,31787.0
2018-10-18 15:50:00,71.73,71.73,71.58,71.67,70055.0,65.5259,65.5259,65.3888,65.471,70055.0
2018-10-19 09:30:00,71.68,71.76,71.5,71.76,57790.0,65.4802,65.5533,65.3157,65.5533,57790.0
2018-10-19 09:40:00,71.82,72.3,71.82,72.27,5768.0,65.6081,66.0466,65.6081,66.0191,5768.0
2018-10-19 09:50:00,72.25,72.36,72.21,72.36,10889.0,66.0009,66.1014,65.9643,66.1014,10889.0
2018-10-19 10:00:00,72.33,72.61,72.33,72.51,6707.0,66.074,66.3297,66.074,66.2384,6707.0
2018-10-19 10:10:00,72.48,72.67,72.39,72.63,43001.0,66.211,66.3845,66.1288,66.348,43001.0
2018-10-19 10:20:00,72.66,72.69,72.52,72.54,8200.0,66.3754,66.4028,66.2475,66.2658,8200.0
2018-10-19 10:30:00,72.53,72.72,72.52,72.61,8683.0,66.2567,66.4302,66.2475,66.3297,8683.0
2018-10-19 10:40:00,72.61,72.78,72.57,72.76,5941.0,66.3297,66.485,66.2932,66.4668,5941.0
2018-10-19 10:50:00,72.74,72.88,72.7,72.86,3704.0,66.4485,66.5764,66.412,66.5581,3704.0
2018-10-19 11:00:00,72.86,72.89,72.8,72.87,6925.0,66.5581,66.5855,66.5033,66.5672,6925.0
2018-10-19 11:10:00,72.9,73.04,72.87,73.02,16872.0,66.5947,66.7225,66.5672,66.7043,16872.0
2018-10-19 11:20:00,72.99,73.01,72.83,72.86,15680.0,66.6769,66.6951,66.5307,66.5581,15680.0
2018-10-19 11:30:00,72.85,72.9,72.81,72.81,9455.0,66.549,66.5947,66.5124,66.5124,9455.0
2018-10-19 11:40:00,72.77,72.86,72.77,72.78,36107.0,66.4759,66.5581,66.4759,66.485,36107.0
2018-10-19 11:50:00,72.76,72.81,72.63,72.75,11249.0,66.4668,66.5124,66.348,66.4576,11249.0
2018-10-19 12:00:00,72.76,72.78,72.66,72.75,9522.0,66.4668,66.485,66.3754,66.4576,9522.0
2018-10-19 12:10:00,72.72,72.76,72.61,72.65,4202.0,66.4302,66.4668,66.3297,66.3663,4202.0
2018-10-19 12:20:00,72.64,72.65,72.54,72.57,2500.0,66.3571,66.3663,66.2658,66.2932,2500.0
2018-10-19 12:30:00,72.53,72.62,72.49,72.6,5378.0,66.2567,66.3389,66.2201,66.3206,5378.0
2018-10-19 12:40:00,72.57,72.7,72.54,72.65,9499.0,66.2932,66.412,66.2658,66.3663,9499.0
2018-10-19 12:50:00,72.62,72.67,72.57,72.66,4313.0,66.3389,66.3845,66.2932,66.3754,4313.0
2018-10-19 13:00:00,72.6,72.61,72.42,72.46,7000.0,66.3206,66.3297,66.1562,66.1927,7000.0
2018-10-19 13:10:00,72.47,72.69,72.46,72.63,5650.0,66.2018,66.4028,66.1927,66.348,5650.0
2018-10-19 13:20:00,72.67,72.7,72.55,72.61,17393.0,66.3845,66.412,66.2749,66.3297,17393.0
2018-10-19 13:30:00,72.56,72.67,72.56,72.6,9788.0,66.2841,66.3845,66.2841,66.3206,9788.0
2018-10-19 13:40:00,72.64,72.69,72.57,72.59,4400.0,66.3571,66.4028,66.2932,66.3115,4400.0
2018-10-19 13:50:00,72.6,72.61,72.47,72.47,6205.0,66.3206,66.3297,66.2018,66.2018,6205.0
2018-10-19 14:00:00,72.46,72.47,72.26,72.35,12845.0,66.1927,66.2018,66.01,66.0922,12845.0
2018-10-19 14:10:00,72.38,72.42,72.34,72.42,10775.0,66.1196,66.1562,66.0831,66.1562,10775.0
2018-10-19 14:20:00,72.41,72.6,72.41,72.58,10891.0,66.147,66.3206,66.147,66.3023,10891.0
2018-10-19 14:30:00,72.56,72.68,72.53,72.65,8268.0,66.2841,66.3937,66.2567,66.3663,8268.0
2018-10-19 14:40:00,72.64,72.67,72.57,72.66,16885.0,66.3571,66.3845,66.2932,66.3754,16885.0
2018-10-19 14:50:00,72.66,72.72,72.65,72.69,16382.0,66.3754,66.4302,66.3663,66.4028,16382.0
2018-10-19 15:00:00,72.7,72.71,72.5,72.53,21850.0,66.412,66.4211,66.2293,66.2567,21850.0
2018-10-19 15:10:00,72.54,72.6,72.44,72.58,14460.0,66.2658,66.3206,66.1744,66.3023,14460.0
2018-10-19 15:20:00,72.58,72.76,72.54,72.75,15538.0,66.3023,66.4668,66.2658,66.4576,15538.0
2018-10-19 15:30:00,72.75,72.78,72.72,72.73,22028.0,66.4576,66.485,66.4302,66.4394,22028.0
2018-10-19 15:40:00,72.75,72.76,72.64,72.72,32657.0,66.4576,66.4668,66.3571,66.4302,32657.0
2018-10-19 15:50:00,72.71,72.78,72.66,72.66,68089.0,66.4211,66.485,66.3754,66.3754,68089.0
2018-10-22 09:30:00,72.79,72.94,72.65,72.67,16413.0,66.4942,66.6312,66.3663,66.3845,16413.0
2018-10-22 09:40:00,72.78,72.92,72.62,72.82,17798.0,66.485,66.6129,66.3389,66.5216,17798.0
2018-10-22 09:50:00,72.77,72.95,72.73,72.85,7367.0,66.4759,66.6403,66.4394,66.549,7367.0
2018-10-22 10:00:00,72.75,72.78,72.61,72.64,11809.0,66.4576,66.485,66.3297,66.3571,11809.0
2018-10-22 10:10:00,72.61,72.69,72.58,72.63,5963.0,66.3297,66.4028,66.3023,66.348,5963.0
2018-10-22 10:20:00,72.62,72.65,72.54,72.6,12432.0,66.3389,66.3663,66.2658,66.3206,12432.0
2018-10-22 10:30:00,72.58,72.73,72.54,72.68,10000.0,66.3023,66.4394,66.2658,66.3937,10000.0
2018-10-22 10:40:00,72.67,72.78,72.64,72.77,8423.0,66.3845,66.485,66.3571,66.4759,8423.0
2018-10-22 10:50:00,72.76,72.83,72.74,72.81,5800.0,66.4668,66.5307,66.4485,66.5124,5800.0
2018-10-22 11:00:00,72.81,72.81,72.49,72.49,16664.0,66.5124,66.5124,66.2201,66.2201,16664.0
2018-10-22 11:10:00,72.5,72.51,72.39,72.47,10692.0,66.2293,66.2384,66.1288,66.2018,10692.0
2018-10-22 11:20:00,72.46,72.62,72.44,72.55,7799.0,66.1927,66.3389,66.1744,66.2749,7799.0
2018-10-22 11:30:00,72.52,72.58,72.4,72.46,6136.0,66.2475,66.3023,66.1379,66.1927,6136.0
2018-10-22 11:40:00,72.46,72.55,72.36,72.54,7022.0,66.1927,66.2749,66.1014,66.2658,7022.0
2018-10-22 11:50:00,72.53,72.56,72.3,72.33,26365.0,66.2567,66.2841,66.0466,66.074,26365.0
2018-10-22 12:00:00,72.33,72.56,72.33,72.53,5710.0,66.074,66.2841,66.074,66.2567,5710.0
2018-10-22 12:10:00,72.56,72.6,72.44,72.45,5300.0,66.2841,66.3206,66.1744,66.1836,5300.0
2018-10-22 12:20:00,72.43,72.51,72.35,72.51,4650.0,66.1653,66.2384,66.0922,66.2384,4650.0
2018-10-22 12:30:00,72.5,72.51,72.42,72.47,12234.0,66.2293,66.2384,66.1562,66.2018,12234.0
2018-10-22 12:40:00,72.51,72.57,72.46,72.46,2890.0,66.2384,66.2932,66.1927,66.1927,2890.0
2018-10-22 12:50:00,72.45,72.63,72.43,72.62,5066.0,66.1836,66.348,66.1653,66.3389,5066.0
2018-10-22 13:00:00,72.63,72.77,72.54,72.73,6101.0,66.348,66.4759,66.2658,66.4394,6101.0
2018-10-22 13:10:00,72.73,72.78,72.71,72.72,2950.0,66.4394,66.485,66.4211,66.4302,2950.0
2018-10-22 13:20:00,72.71,72.71,72.57,72.64,2971.0,66.4211,66.4211,66.2932,66.3571,2971.0
2018-10-22 13:30:00,72.62,72.67,72.61,72.62,2308.0,66.3389,66.3845,66.3297,66.3389,2308.0
2018-10-22 13:40:00,72.59,72.76,72.57,72.66,9555.0,66.3115,66.4668,66.2932,66.3754,9555.0
2018-10-22 13:50:00,72.61,72.61,72.51,72.51,2091.0,66.3297,66.3297,66.2384,66.2384,2091.0
2018-10-22 14:00:00,72.56,72.57,72.5,72.5,4591.0,66.2841,66.2932,66.2293,66.2293,4591.0
2018-10-22 14:10:00,72.55,72.66,72.52,72.61,5565.0,66.2749,66.3754,66.2475,66.3297,5565.0
2018-10-22 14:20:00,72.59,72.64,72.57,72.62,3926.0,66.3115,66.3571,66.2932,66.3389,3926.0
2018-10-22 14:30:00,72.6,72.66,72.59,72.64,5107.0,66.3206,66.3754,66.3115,66.3571,5107.0
2018-10-22 14:40:00,72.64,72.68,72.56,72.68,2800.0,66.3571,66.3937,66.2841,66.3937,2800.0
2018-10-22 14:50:00,72.63,72.68,72.61,72.65,5230.0,66.348,66.3937,66.3297,66.3663,5230.0
2018-10-22 15:00:00,72.65,72.83,72.63,72.74,7056.0,66.3663,66.5307,66.348,66.4485,7056.0
2018-10-22 15:10:00,72.76,72.83,72.69,72.72,5868.0,66.4668,66.5307,66.4028,66.4302,5868.0
2018-10-22 15:20:00,72.7,72.82,72.69,72.81,11792.0,66.412,66.5216,66.4028,66.5124,11792.0
2018-10-22 15:30:00,72.81,72.89,72.78,72.79,21519.0,66.5124,66.5855,66.485,66.4942,21519.0
2018-10-22 15:40:00,72.75,72.84,72.72,72.78,30329.0,66.4576,66.5398,66.4302,66.485,30329.0
2018-10-22 15:50:00,72.78,72.81,72.7,72.71,45355.0,66.485,66.5124,66.412,66.4211,45355.0
2018-10-23 09:30:00,71.61,71.87,71.51,71.75,40511.0,65.4162,65.6537,65.3249,65.5441,40511.0
2018-10-23 09:40:00,71.75,71.86,71.6,71.73,18873.0,65.5441,65.6446,65.4071,65.5259,18873.0
2018-10-23 09:50:00,71.75,71.78,71.54,71.55,23285.0,65.5441,65.5715,65.3523,65.3614,23285.0
2018-10-23 10:00:00,71.57,71.73,71.51,71.62,39735.0,65.3797,65.5259,65.3249,65.4254,39735.0
2018-10-23 10:10:00,71.66,71.78,71.37,71.37,29102.0,65.4619,65.5715,65.197,65.197,29102.0
2018-10-23 10:20:00,71.39,71.68,71.36,71.61,13837.0,65.2153,65.4802,65.1879,65.4162,13837.0
2018-10-23 10:30:00,71.61,71.61,71.45,71.57,30520.0,65.4162,65.4162,65.2701,65.3797,30520.0
2018-10-23 10:40:00,71.59,71.8,71.53,71.8,35233.0,65.398,65.5898,65.3432,65.5898,35233.0
2018-10-23 10:50:00,71.84,71.87,71.78,71.81,18831.0,65.6263,65.6537,65.5715,65.5989,18831.0
2018-10-23 11:00:00,71.8,71.83,71.73,71.75,59012.0,65.5898,65.6172,65.5259,65.5441,59012.0
2018-10-23 11:10:00,71.75,71.79,71.67,71.67,42090.0,65.5441,65.5807,65.471,65.471,42090.0
2018-10-23 11:20:00,71.68,71.71,71.56,71.6,8541.0,65.4802,65.5076,65.3706,65.4071,8541.0
2018-10-23 11:30:00,71.59,71.65,71.51,71.52,22225.0,65.398,65.4528,65.3249,65.334,22225.0
2018-10-23 11:40:00,71.48,71.52,71.4,71.44,10605.0,65.2975,65.334,65.2244,65.2609,10605.0
2018-10-23 11:50:00,71.43,71.5,71.28,71.31,35177.0,65.2518,65.3157,65.1148,65.1422,35177.0
2018-10-23 12:00:00,71.31,71.44,71.22,71.43,18939.0,65.1422,65.2609,65.06,65.2518,18939.0
2018-10-23 12:10:00,71.41,71.53,71.39,71.51,11504.0,65.2335,65.3432,65.2153,65.3249,11504.0
2018-10-23 12:20:00,71.49,71.67,71.49,71.64,15671.0,65.3066,65.471,65.3066,65.4436,15671.0
2018-10-23 12:30:00,71.65,71.83,71.63,71.8,27269.0,65.4528,65.6172,65.4345,65.5898,27269.0
2018-10-23 12:40:00,71.8,71.87,71.53,71.53,44260.0,65.5898,65.6537,65.3432,65.3432,44260.0
2018-10-23 12:50:00,71.54,71.59,71.34,71.34,5308.0,65.3523,65.398,65.1696,65.1696,5308.0
2018-10-23 13:00:00,71.34,71.72,71.33,71.72,7286.0,65.1696,65.5167,65.1604,65.5167,7286.0
2018-10-23 13:10:00,71.72,71.74,71.6,71.67,4468.0,65.5167,65.535,65.4071,65.471,4468.0
2018-10-23 13:20:00,71.66,71.87,71.65,71.81,12646.0,65.4619,65.6537,65.4528,65.5989,12646.0
2018-10-23 13:30:00,71.83,71.88,71.64,71.68,10582.0,65.6172,65.6629,65.4436,65.4802,10582.0
2018-10-23 13:40:00,71.68,71.73,71.51,71.54,5631.0,65.4802,65.5259,65.3249,65.3523,5631.0
2018-10-23 13:50:00,71.51,71.64,71.46,71.47,4394.0,65.3249,65.4436,65.2792,65.2883,4394.0
2018-10-23 14:00:00,71.46,71.8,71.46,71.75,19973.0,65.2792,65.5898,65.2792,65.5441,19973.0
2018-10-23 14:10:00,71.75,71.96,71.73,71.96,16802.0,65.5441,65.736,65.5259,65.736,16802.0
2018-10-23 14:20:00,71.97,72.08,71.93,72.04,10682.0,65.7451,65.8456,65.7086,65.809,10682.0
2018-10-23 14:30:00,72.06,72.14,72.04,72.13,7019.0,65.8273,65.9004,65.809,65.8913,7019.0
2018-10-23 14:40:00,72.14,72.41,72.11,72.39,19699.0,65.9004,66.147,65.873,66.1288,19699.0
2018-10-23 14:50:00,72.41,72.47,72.32,72.42,10993.0,66.147,66.2018,66.0648,66.1562,10993.0
2018-10-23 15:00:00,72.4,72.46,72.33,72.44,15092.0,66.1379,66.1927,66.074,66.1744,15092.0
2018-10-23 15:10:00,72.42,72.53,72.39,72.49,23580.0,66.1562,66.2567,66.1288,66.2201,23580.0
2018-10-23 15:20:00,72.5,72.5,72.39,72.42,23605.0,66.2293,66.2293,66.1288,66.1562,23605.0
2018-10-23 15:30:00,72.44,72.48,72.27,72.33,36552.0,66.1744,66.211,66.0191,66.074,36552.0
2018-10-23 15:40:00,72.33,72.48,72.3,72.39,77584.0,66.074,66.211,66.0466,66.1288,77584.0
2018-10-23 15:50:00,72.37,72.41,72.26,72.33,212798.0,66.1105,66.147,66.01,66.074,212798.0
2018-10-24 09:30:00,72.19,72.39,71.93,71.95,10117.0,65.9461,66.1288,65.7086,65.7268,10117.0
2018-10-24 09:40:00,71.92,72.15,71.92,71.97,4224.0,65.6994,65.9095,65.6994,65.7451,4224.0
2018-10-24 09:50:00,72.02,72.16,71.89,72.08,2550.0,65.7908,65.9187,65.672,65.8456,2550.0
2018-10-24 10:00:00,72.11,72.19,72.04,72.15,3602.0,65.873,65.9461,65.809,65.9095,3602.0
2018-10-24 10:10:00,72.15,72.18,72.08,72.1,2700.0,65.9095,65.9369,65.8456,65.8638,2700.0
2018-10-24 10:20:00,72.09,72.33,72.09,72.24,8481.0,65.8547,66.074,65.8547,65.9917,8481.0
2018-10-24 10:30:00,72.21,72.35,72.17,72.23,4452.0,65.9643,66.0922,65.9278,65.9826,4452.0
2018-10-24 10:40:00,72.24,72.32,72.09,72.13,5832.0,65.9917,66.0648,65.8547,65.8913,5832.0
2018-10-24 10:50:00,72.18,72.21,72.0,72.0,4108.0,65.9369,65.9643,65.7725,65.7725,4108.0
2018-10-24 11:00:00,72.0,72.0,71.63,71.64,5021.0,65.7725,65.7725,65.4345,65.4436,5021.0
2018-10-24 11:10:00,71.65,71.79,71.62,71.79,5100.0,65.4528,65.5807,65.4254,65.5807,5100.0
2018-10-24 11:20:00,71.7,71.87,71.67,71.79,6200.0,65.4984,65.6537,65.471,65.5807,6200.0
2018-10-24 11:30:00,71.79,71.94,71.74,71.89,8069.0,65.5807,65.7177,65.535,65.672,8069.0
2018-10-24 11:40:00,71.88,71.93,71.74,71.9,8439.0,65.6629,65.7086,65.535,65.6811,8439.0
2018-10-24 11:50:00,71.9,72.17,71.87,72.16,12429.0,65.6811,65.9278,65.6537,65.9187,12429.0
2018-10-24 12:00:00,72.19,72.24,72.15,72.18,10790.0,65.9461,65.9917,65.9095,65.9369,10790.0
2018-10-24 12:10:00,72.17,72.28,72.14,72.17,18132.0,65.9278,66.0283,65.9004,65.9278,18132.0
2018-10-24 12:20:00,72.17,72.23,72.12,72.22,18741.0,65.9278,65.9826,65.8821,65.9735,18741.0
2018-10-24 12:30:00,72.2,72.2,71.94,71.95,4722.0,65.9552,65.9552,65.7177,65.7268,4722.0
2018-10-24 12:40:00,71.97,72.02,71.86,71.86,4205.0,65.7451,65.7908,65.6446,65.6446,4205.0
2018-10-24 12:50:00,71.83,72.03,71.78,71.97,7431.0,65.6172,65.7999,65.5715,65.7451,7431.0
2018-10-24 13:00:00,71.95,71.95,71.69,71.73,3752.0,65.7268,65.7268,65.4893,65.5259,3752.0
2018-10-24 13:10:00,71.71,71.87,71.66,71.86,8144.0,65.5076,65.6537,65.4619,65.6446,8144.0
2018-10-24 13:20:00,71.86,71.86,71.7,71.71,4173.0,65.6446,65.6446,65.4984,65.5076,4173.0
2018-10-24 13:30:00,71.72,71.77,71.61,71.61,9412.0,65.5167,65.5624,65.4162,65.4162,9412.0
2018-10-24 13:40:00,71.64,71.82,71.61,71.8,9471.0,65.4436,65.6081,65.4162,65.5898,9471.0
2018-10-24 13:50:00,71.8,71.88,71.67,71.7,10500.0,65.5898,65.6629,65.471,65.4984,10500.0
2018-10-24 14:00:00,71.68,71.69,71.43,71.43,8040.0,65.4802,65.4893,65.2518,65.2518,8040.0
2018-10-24 14:10:00,71.48,71.59,71.43,71.55,22535.0,65.2975,65.398,65.2518,65.3614,22535.0
2018-10-24 14:20:00,71.54,71.91,71.53,71.88,12486.0,65.3523,65.6903,65.3432,65.6629,12486.0
2018-10-24 14:30:00,71.9,72.01,71.88,71.92,11881.0,65.6811,65.7816,65.6629,65.6994,11881.0
2018-10-24 14:40:00,71.9,72.01,71.9,71.94,36295.0,65.6811,65.7816,65.6811,65.7177,36295.0
2018-10-24 14:50:00,71.95,72.07,71.92,72.04,22498.0,65.7268,65.8364,65.6994,65.809,22498.0
2018-10-24 15:00:00,72.04,72.04,71.74,71.84,23343.0,65.809,65.809,65.535,65.6263,23343.0
2018-10-24 15:10:00,71.84,71.99,71.83,71.9,18236.0,65.6263,65.7634,65.6172,65.6811,18236.0
2018-10-24 15:20:00,71.87,71.87,71.58,71.61,12275.0,65.6537,65.6537,65.3888,65.4162,12275.0
2018-10-24 15:30:00,71.58,71.74,71.51,71.72,22086.0,65.3888,65.535,65.3249,65.5167,22086.0
2018-10-24 15:40:00,71.72,71.82,71.61,71.63,46566.0,65.5167,65.6081,65.4162,65.4345,46566.0
2018-10-24 15:50:00,71.63,71.63,71.22,71.33,231425.0,65.4345,65.4345,65.06,65.1604,231425.0
2018-10-25 09:30:00,71.56,71.78,71.18,71.67,27962.0,65.3706,65.5715,65.0234,65.471,27962.0
2018-10-25 09:40:00,71.73,72.07,71.6,71.98,23485.0,65.5259,65.8364,65.4071,65.7542,23485.0
2018-10-25 09:50:00,72.01,72.18,71.88,72.15,37883.0,65.7816,65.9369,65.6629,65.9095,37883.0
2018-10-25 10:00:00,72.13,72.52,72.1,72.44,20431.0,65.8913,66.2475,65.8638,66.1744,20431.0
2018-10-25 10:10:00,72.42,72.52,72.33,72.42,18856.0,66.1562,66.2475,66.074,66.1562,18856.0
2018-10-25 10:20:00,72.38,72.52,72.35,72.47,13635.0,66.1196,66.2475,66.0922,66.2018,13635.0
2018-10-25 10:30:00,72.51,72.71,72.45,72.66,25337.0,66.2384,66.4211,66.1836,66.3754,25337.0
2018-10-25 10:40:00,72.67,72.79,72.62,72.67,20057.0,66.3845,66.4942,66.3389,66.3845,20057.0
2018-10-25 10:50:00,72.63,72.8,72.62,72.64,14143.0,66.348,66.5033,66.3389,66.3571,14143.0
2018-10-25 11:00:00,72.66,72.75,72.57,72.74,22820.0,66.3754,66.4576,66.2932,66.4485,22820.0
2018-10-25 11:10:00,72.73,72.9,72.66,72.9,17200.0,66.4394,66.5947,66.3754,66.5947,17200.0
2018-10-25 11:20:00,72.95,73.04,72.89,73.0,10956.0,66.6403,66.7225,66.5855,66.686,10956.0
2018-10-25 11:30:00,73.04,73.04,72.94,72.97,13981.0,66.7225,66.7225,66.6312,66.6586,13981.0
2018-10-25 11:40:00,72.94,73.04,72.87,73.04,10292.0,66.6312,66.7225,66.5672,66.7225,10292.0
2018-10-25 11:50:00,73.0,73.04,72.72,72.77,15266.0,66.686,66.7225,66.4302,66.4759,15266.0
2018-10-25 12:00:00,72.76,72.94,72.76,72.82,6328.0,66.4668,66.6312,66.4668,66.5216,6328.0
2018-10-25 12:10:00,72.84,72.85,72.68,72.75,20618.0,66.5398,66.549,66.3937,66.4576,20618.0
2018-10-25 12:20:00,72.76,72.83,72.7,72.71,5690.0,66.4668,66.5307,66.412,66.4211,5690.0
2018-10-25 12:30:00,72.7,72.82,72.7,72.82,6509.0,66.412,66.5216,66.412,66.5216,6509.0
2018-10-25 12:40:00,72.86,72.96,72.78,72.96,8146.0,66.5581,66.6495,66.485,66.6495,8146.0
2018-10-25 12:50:00,72.97,73.0,72.87,72.92,7111.0,66.6586,66.686,66.5672,66.6129,7111.0
2018-10-25 13:00:00,72.95,72.96,72.73,72.75,9483.0,66.6403,66.6495,66.4394,66.4576,9483.0
2018-10-25 13:10:00,72.75,72.77,72.69,72.71,7222.0,66.4576,66.4759,66.4028,66.4211,7222.0
2018-10-25 13:20:00,72.73,72.88,72.72,72.81,6536.0,66.4394,66.5764,66.4302,66.5124,6536.0
2018-10-25 13:30:00,72.85,73.04,72.84,73.04,13163.0,66.549,66.7225,66.5398,66.7225,13163.0
2018-10-25 13:40:00,73.05,73.16,73.01,73.13,9395.0,66.7317,66.8322,66.6951,66.8048,9395.0
2018-10-25 13:50:00,73.1,73.1,72.99,73.0,7019.0,66.7774,66.7774,66.6769,66.686,7019.0
2018-10-25 14:00:00,73.03,73.14,72.96,73.12,17913.0,66.7134,66.8139,66.6495,66.7956,17913.0
2018-10-25 14:10:00,73.11,73.15,73.05,73.08,9734.0,66.7865,66.823,66.7317,66.7591,9734.0
2018-10-25 14:20:00,73.09,73.21,73.03,73.17,7379.0,66.7682,66.8778,66.7134,66.8413,7379.0
2018-10-25 14:30:00,73.16,73.35,73.14,73.33,47763.0,66.8322,67.0057,66.8139,66.9875,47763.0
2018-10-25 14:40:00,73.31,73.54,73.31,73.46,23534.0,66.9692,67.1793,66.9692,67.1062,23534.0
2018-10-25 14:50:00,73.46,73.5,73.32,73.32,16955.0,67.1062,67.1428,66.9783,66.9783,16955.0
2018-10-25 15:00:00,73.32,73.36,73.23,73.24,13404.0,66.9783,67.0149,66.8961,66.9052,13404.0
2018-10-25 15:10:00,73.24,73.44,73.24,73.4,13977.0,66.9052,67.0879,66.9052,67.0514,13977.0
2018-10-25 15:20:00,73.38,73.42,73.3,73.32,44289.0,67.0331,67.0697,66.9601,66.9783,44289.0
2018-10-25 15:30:00,73.33,73.37,73.07,73.13,50692.0,66.9875,67.024,66.75,66.8048,50692.0
2018-10-25 15:40:00,73.15,73.19,72.99,73.01,33254.0,66.823,66.8596,66.6769,66.6951,33254.0
2018-10-25 15:50:00,72.97,72.99,72.75,72.91,64240.0,66.6586,66.6769,66.4576,66.6038,64240.0
2018-10-26 09:30:00,72.56,73.5,72.41,73.18,15946.0,66.2841,67.1428,66.147,66.8504,15946.0
2018-10-26 09:40:00,73.08,74.18,72.92,73.75,34582.0,66.7591,67.7639,66.6129,67.3711,34582.0
2018-10-26 09:50:00,73.73,74.16,73.62,73.69,23953.0,67.3529,67.7457,67.2524,67.3163,23953.0
2018-10-26 10:00:00,73.65,73.94,73.03,73.27,20659.0,67.2798,67.5447,66.7134,66.9327,20659.0
2018-10-26 10:10:00,73.28,73.53,73.15,73.28,20434.0,66.9418,67.1702,66.823,66.9418,20434.0
2018-10-26 10:20:00,73.24,73.65,73.2,73.39,33788.0,66.9052,67.2798,66.8687,67.0423,33788.0
2018-10-26 10:30:00,73.34,73.77,73.16,73.52,49159.0,66.9966,67.3894,66.8322,67.161,49159.0
2018-10-26 10:40:00,73.58,73.7,73.26,73.54,26835.0,67.2158,67.3255,66.9235,67.1793,26835.0
2018-10-26 10:50:00,73.55,73.66,73.34,73.49,21612.0,67.1884,67.2889,66.9966,67.1336,21612.0
2018-10-26 11:00:00,73.48,73.73,73.43,73.53,19292.0,67.1245,67.3529,67.0788,67.1702,19292.0
2018-10-26 11:10:00,73.53,73.83,73.43,73.74,14891.0,67.1702,67.4442,67.0788,67.362,14891.0
2018-10-26 11:20:00,73.7,74.27,73.65,74.25,22123.0,67.3255,67.8462,67.2798,67.8279,22123.0
2018-10-26 11:30:00,74.29,74.57,74.25,74.33,11927.0,67.8644,68.1202,67.8279,67.901,11927.0
2018-10-26 11:40:00,74.35,74.4,74.12,74.17,16065.0,67.9192,67.9649,67.7091,67.7548,16065.0
2018-10-26 11:50:00,74.23,74.6,74.23,74.31,17137.0,67.8096,68.1476,67.8096,67.8827,17137.0
2018-10-26 12:00:00,74.31,74.52,74.29,74.4,15581.0,67.8827,68.0745,67.8644,67.9649,15581.0
2018-10-26 12:10:00,74.38,74.4,74.03,74.03,20795.0,67.9466,67.9649,67.6269,67.6269,20795.0
2018-10-26 12:20:00,73.97,74.2,73.9,73.92,34150.0,67.5721,67.7822,67.5082,67.5264,34150.0
2018-10-26 12:30:00,73.97,74.17,73.91,73.98,14929.0,67.5721,67.7548,67.5173,67.5812,14929.0
2018-10-26 12:40:00,73.98,74.16,73.91,74.06,21253.0,67.5812,67.7457,67.5173,67.6543,21253.0
2018-10-26 12:50:00,74.05,74.07,73.66,73.66,17086.0,67.6452,67.6635,67.2889,67.2889,17086.0
2018-10-26 13:00:00,73.72,74.05,73.72,73.94,27068.0,67.3437,67.6452,67.3437,67.5447,27068.0
2018-10-26 13:10:00,73.96,74.11,73.85,74.11,21352.0,67.563,67.7,67.4625,67.7,21352.0
2018-10-26 13:20:00,74.18,74.32,73.86,73.86,14551.0,67.7639,67.8918,67.4716,67.4716,14551.0
2018-10-26 13:30:00,73.87,73.87,73.58,73.61,9263.0,67.4808,67.4808,67.2158,67.2432,9263.0
2018-10-26 13:40:00,73.57,73.88,73.54,73.83,11684.0,67.2067,67.4899,67.1793,67.4442,11684.0
2018-10-26 13:50:00,73.83,74.15,73.79,74.08,22654.0,67.4442,67.7365,67.4077,67.6726,22654.0
2018-10-26 14:00:00,74.05,74.19,73.93,74.02,19451.0,67.6452,67.7731,67.5356,67.6178,19451.0
2018-10-26 14:10:00,73.99,74.1,73.69,73.96,49325.0,67.5904,67.6909,67.3163,67.563,49325.0
2018-10-26 14:20:00,74.01,74.28,73.93,74.13,17779.0,67.6086,67.8553,67.5356,67.7183,17779.0
2018-10-26 14:30:00,74.09,74.35,74.07,74.29,9550.0,67.6817,67.9192,67.6635,67.8644,9550.0
2018-10-26 14:40:00,74.32,74.33,74.03,74.04,15797.0,67.8918,67.901,67.6269,67.6361,15797.0
2018-10-26 14:50:00,74.06,74.08,73.67,73.72,16175.0,67.6543,67.6726,67.2981,67.3437,16175.0
2018-10-26 15:00:00,73.74,73.89,73.59,73.81,26684.0,67.362,67.499,67.225,67.4259,26684.0
2018-10-26 15:10:00,73.83,73.99,73.63,73.97,19442.0,67.4442,67.5904,67.2615,67.5721,19442.0
2018-10-26 15:20:00,73.96,74.28,73.95,74.21,34417.0,67.563,67.8553,67.5538,67.7913,34417.0
2018-10-26 15:30:00,74.18,74.28,73.91,74.17,40415.0,67.7639,67.8553,67.5173,67.7548,40415.0
2018-10-26 15:40:00,74.15,74.26,73.78,74.11,70437.0,67.7365,67.837,67.3985,67.7,70437.0
2018-10-26 15:50:00,74.13,74.42,74.02,74.06,181811.0,67.7183,67.9832,67.6178,67.6543,181811.0
2018-10-29 09:30:00,74.85,75.17,74.85,75.13,31614.0,68.376,68.6683,68.376,68.6318,31614.0
2018-10-29 09:40:00,75.11,75.3,74.97,75.23,28100.0,68.6135,68.7871,68.4856,68.7231,28100.0
2018-10-29 09:50:00,75.16,75.22,74.94,75.2,15338.0,68.6592,68.714,68.4582,68.6957,15338.0
2018-10-29 10:00:00,75.22,75.55,75.19,75.27,23244.0,68.714,69.0154,68.6866,68.7597,23244.0
2018-10-29 10:10:00,75.27,75.3,75.05,75.09,19323.0,68.7597,68.7871,68.5587,68.5952,19323.0
2018-10-29 10:20:00,75.1,75.28,75.1,75.22,16980.0,68.6044,68.7688,68.6044,68.714,16980.0
2018-10-29 10:30:00,75.25,75.28,74.95,75.0,18633.0,68.7414,68.7688,68.4673,68.513,18633.0
2018-10-29 10:40:00,75.0,75.12,74.97,75.06,18007.0,68.513,68.6226,68.4856,68.5678,18007.0
2018-10-29 10:50:00,75.07,75.15,75.04,75.12,20213.0,68.577,68.65,68.5496,68.6226,20213.0
2018-10-29 11:00:00,75.15,75.18,74.94,74.94,19295.0,68.65,68.6775,68.4582,68.4582,19295.0
2018-10-29 11:10:00,74.95,75.01,74.86,74.92,17848.0,68.4673,68.5222,68.3851,68.4399,17848.0
2018-10-29 11:20:00,74.91,75.01,74.88,74.93,22656.0,68.4308,68.5222,68.4034,68.4491,22656.0
2018-10-29 11:30:00,74.93,74.94,74.82,74.9,17262.0,68.4491,68.4582,68.3486,68.4217,17262.0
2018-10-29 11:40:00,74.89,74.96,74.78,74.78,19860.0,68.4125,68.4765,68.312,68.312,19860.0
2018-10-29 11:50:00,74.79,74.8,74.35,74.36,21654.0,68.3212,68.3303,67.9192,67.9284,21654.0
2018-10-29 12:00:00,74.35,74.44,74.31,74.39,19957.0,67.9192,68.0015,67.8827,67.9558,19957.0
2018-10-29 12:10:00,74.37,74.51,74.28,74.35,15959.0,67.9375,68.0654,67.8553,67.9192,15959.0
2018-10-29 12:20:00,74.32,74.52,74.23,74.52,15267.0,67.8918,68.0745,67.8096,68.0745,15267.0
2018-10-29 12:30:00,74.51,74.52,74.38,74.49,11391.0,68.0654,68.0745,67.9466,68.0471,11391.0
2018-10-29 12:40:00,74.49,74.58,74.41,74.41,11262.0,68.0471,68.1293,67.9741,67.9741,11262.0
2018-10-29 12:50:00,74.4,74.48,74.31,74.33,12192.0,67.9649,68.038,67.8827,67.901,12192.0
2018-10-29 13:00:00,74.34,74.55,74.33,74.54,18546.0,67.9101,68.1019,67.901,68.0928,18546.0
2018-10-29 13:10:00,74.53,74.53,74.33,74.38,12933.0,68.0837,68.0837,67.901,67.9466,12933.0
2018-10-29 13:20:00,74.35,74.37,74.21,74.26,11058.0,67.9192,67.9375,67.7913,67.837,11058.0
2018-10-29 13:30:00,74.25,74.43,74.23,74.37,8417.0,67.8279,67.9923,67.8096,67.9375,8417.0
2018-10-29 13:40:00,74.39,74.45,74.28,74.36,14226.0,67.9558,68.0106,67.8553,67.9284,14226.0
2018-10-29 13:50:00,74.37,74.54,74.36,74.39,18783.0,67.9375,68.0928,67.9284,67.9558,18783.0
2018-10-29 14:00:00,74.34,74.42,74.24,74.39,28904.0,67.9101,67.9832,67.8188,67.9558,28904.0
2018-10-29 14:10:00,74.42,74.42,74.22,74.36,84006.0,67.9832,67.9832,67.8005,67.9284,84006.0
2018-10-29 14:20:00,74.36,74.49,74.33,74.34,28306.0,67.9284,68.0471,67.901,67.9101,28306.0
2018-10-29 14:30:00,74.34,74.48,74.32,74.36,32744.0,67.9101,68.038,67.8918,67.9284,32744.0
2018-10-29 14:40:00,74.36,74.4,74.22,74.26,42803.0,67.9284,67.9649,67.8005,67.837,42803.0
2018-10-29 14:50:00,74.24,74.25,74.01,74.07,18135.0,67.8188,67.8279,67.6086,67.6635,18135.0
2018-10-29 15:00:00,74.1,74.1,73.73,73.79,19320.0,67.6909,67.6909,67.3529,67.4077,19320.0
2018-10-29 15:10:00,73.81,73.83,73.49,73.76,23054.0,67.4259,67.4442,67.1336,67.3803,23054.0
2018-10-29 15:20:00,73.74,73.79,73.57,73.77,22594.0,67.362,67.4077,67.2067,67.3894,22594.0
2018-10-29 15:30:00,73.75,73.81,73.42,73.5,38016.0,67.3711,67.4259,67.0697,67.1428,38016.0
2018-10-29 15:40:00,73.49,73.84,73.06,73.7,55078.0,67.1336,67.4534,66.7408,67.3255,55078.0
2018-10-29 15:50:00,73.7,73.87,73.59,73.85,103673.0,67.3255,67.4808,67.225,67.4625,103673.0
2018-10-30 09:30:00,74.17,74.17,73.7,73.88,11105.0,67.7548,67.7548,67.3255,67.4899,11105.0
2018-10-30 09:40:00,73.94,74.01,73.68,73.68,7139.0,67.5447,67.6086,67.3072,67.3072,7139.0
2018-10-30 09:50:00,73.77,74.09,73.75,74.01,14921.0,67.3894,67.6817,67.3711,67.6086,14921.0
2018-10-30 10:00:00,74.04,74.04,73.76,73.78,9153.0,67.6361,67.6361,67.3803,67.3985,9153.0
2018-10-30 10:10:00,73.78,73.97,73.7,73.88,15770.0,67.3985,67.5721,67.3255,67.4899,15770.0
2018-10-30 10:20:00,73.86,73.92,73.73,73.84,22335.0,67.4716,67.5264,67.3529,67.4534,22335.0
2018-10-30 10:30:00,73.81,73.9,73.64,73.73,51928.0,67.4259,67.5082,67.2706,67.3529,51928.0
2018-10-30 10:40:00,73.72,73.78,73.38,73.44,32208.0,67.3437,67.3985,67.0331,67.0879,32208.0
2018-10-30 10:50:00,73.5,73.51,73.26,73.36,12197.0,67.1428,67.1519,66.9235,67.0149,12197.0
2018-10-30 11:00:00,73.39,73.62,73.29,73.62,9139.0,67.0423,67.2524,66.9509,67.2524,9139.0
2018-10-30 11:10:00,73.56,73.56,73.33,73.4,23330.0,67.1976,67.1976,66.9875,67.0514,23330.0
2018-10-30 11:20:00,73.38,73.71,73.37,73.66,18838.0,67.0331,67.3346,67.024,67.2889,18838.0
2018-10-30 11:30:00,73.66,73.82,73.6,73.7,10057.0,67.2889,67.4351,67.2341,67.3255,10057.0
2018-10-30 11:40:00,73.71,73.71,73.6,73.67,19541.0,67.3346,67.3346,67.2341,67.2981,19541.0
2018-10-30 11:50:00,73.65,73.66,73.42,73.45,13698.0,67.2798,67.2889,67.0697,67.0971,13698.0
2018-10-30 12:00:00,73.47,73.68,73.47,73.63,5728.0,67.1154,67.3072,67.1154,67.2615,5728.0
2018-10-30 12:10:00,73.64,73.64,73.41,73.51,14304.0,67.2706,67.2706,67.0605,67.1519,14304.0
2018-10-30 12:20:00,73.48,73.51,73.4,73.48,6900.0,67.1245,67.1519,67.0514,67.1245,6900.0
2018-10-30 12:30:00,73.48,73.48,73.33,73.41,7537.0,67.1245,67.1245,66.9875,67.0605,7537.0
2018-10-30 12:40:00,73.45,73.5,73.38,73.48,9332.0,67.0971,67.1428,67.0331,67.1245,9332.0
2018-10-30 12:50:00,73.5,73.54,73.27,73.29,16875.0,67.1428,67.1793,66.9327,66.9509,16875.0
2018-10-30 13:00:00,73.28,73.35,73.2,73.33,8379.0,66.9418,67.0057,66.8687,66.9875,8379.0
2018-10-30 13:10:00,73.32,73.34,73.21,73.3,6917.0,66.9783,66.9966,66.8778,66.9601,6917.0
2018-10-30 13:20:00,73.3,73.37,73.22,73.23,12901.0,66.9601,67.024,66.887,66.8961,12901.0
2018-10-30 13:30:00,73.21,73.27,73.13,73.23,23542.0,66.8778,66.9327,66.8048,66.8961,23542.0
2018-10-30 13:40:00,73.29,73.38,73.28,73.38,10735.0,66.9509,67.0331,66.9418,67.0331,10735.0
2018-10-30 13:50:00,73.36,73.49,73.29,73.49,7339.0,67.0149,67.1336,66.9509,67.1336,7339.0
2018-10-30 14:00:00,73.49,73.52,73.19,73.21,6766.0,67.1336,67.161,66.8596,66.8778,6766.0
2018-10-30 14:10:00,73.2,73.3,73.16,73.2,10909.0,66.8687,66.9601,66.8322,66.8687,10909.0
2018-10-30 14:20:00,73.21,73.36,73.17,73.24,9444.0,66.8778,67.0149,66.8413,66.9052,9444.0
2018-10-30 14:30:00,73.21,73.45,73.18,73.4,10230.0,66.8778,67.0971,66.8504,67.0514,10230.0
2018-10-30 14:40:00,73.41,73.47,73.31,73.44,10475.0,67.0605,67.1154,66.9692,67.0879,10475.0
2018-10-30 14:50:00,73.45,73.86,73.45,73.81,14319.0,67.0971,67.4716,67.0971,67.4259,14319.0
2018-10-30 15:00:00,73.8,73.8,73.55,73.76,9121.0,67.4168,67.4168,67.1884,67.3803,9121.0
2018-10-30 15:10:00,73.75,74.09,73.75,74.0,21940.0,67.3711,67.6817,67.3711,67.5995,21940.0
2018-10-30 15:20:00,73.96,74.16,73.89,74.09,15206.0,67.563,67.7457,67.499,67.6817,15206.0
2018-10-30 15:30:00,74.1,74.21,73.98,74.08,21349.0,67.6909,67.7913,67.5812,67.6726,21349.0
2018-10-30 15:40:00,74.07,74.25,74.07,74.21,38274.0,67.6635,67.8279,67.6635,67.7913,38274.0
2018-10-30 15:50:00,74.21,74.42,74.21,74.32,80369.0,67.7913,67.9832,67.7913,67.8918,80369.0
2018-10-31 09:30:00,74.79,75.0,74.43,74.64,19564.0,68.3212,68.513,67.9923,68.1842,19564.0
2018-10-31 09:40:00,74.63,74.82,74.63,74.75,7502.0,68.175,68.3486,68.175,68.2846,7502.0
2018-10-31 09:50:00,74.78,74.98,74.77,74.91,18419.0,68.312,68.4947,68.3029,68.4308,18419.0
2018-10-31 10:00:00,74.92,74.95,74.66,74.76,7253.0,68.4399,68.4673,68.2024,68.2938,7253.0
2018-10-31 10:10:00,74.76,75.03,74.75,74.96,7316.0,68.2938,68.5404,68.2846,68.4765,7316.0
2018-10-31 10:20:00,74.95,75.1,74.86,75.06,11821.0,68.4673,68.6044,68.3851,68.5678,11821.0
2018-10-31 10:30:00,75.07,75.07,74.91,74.97,11682.0,68.577,68.577,68.4308,68.4856,11682.0
2018-10-31 10:40:00,74.98,75.01,74.85,74.89,15739.0,68.4947,68.5222,68.376,68.4125,15739.0
2018-10-31 10:50:00,74.88,74.94,74.78,74.92,11357.0,68.4034,68.4582,68.312,68.4399,11357.0
2018-10-31 11:00:00,74.89,75.06,74.85,75.02,18643.0,68.4125,68.5678,68.376,68.5313,18643.0
2018-10-31 11:10:00,75.06,75.07,74.98,75.0,10036.0,68.5678,68.577,68.4947,68.513,10036.0
2018-10-31 11:20:00,75.02,75.2,75.02,75.14,15017.0,68.5313,68.6957,68.5313,68.6409,15017.0
2018-10-31 11:30:00,75.15,75.24,75.08,75.11,12279.0,68.65,68.7323,68.5861,68.6135,12279.0
2018-10-31 11:40:00,75.12,75.14,74.92,74.92,13472.0,68.6226,68.6409,68.4399,68.4399,13472.0
2018-10-31 11:50:00,74.96,75.04,74.89,74.92,8564.0,68.4765,68.5496,68.4125,68.4399,8564.0
2018-10-31 12:00:00,74.95,74.95,74.73,74.76,7000.0,68.4673,68.4673,68.2664,68.2938,7000.0
2018-10-31 12:10:00,74.78,74.83,74.68,74.75,6836.0,68.312,68.3577,68.2207,68.2846,6836.0
2018-10-31 12:20:00,74.74,75.05,74.7,74.88,18937.0,68.2755,68.5587,68.239,68.4034,18937.0
2018-10-31 12:30:00,74.88,74.94,74.78,74.91,5836.0,68.4034,68.4582,68.312,68.4308,5836.0
2018-10-31 12:40:00,74.92,74.95,74.86,74.93,9677.0,68.4399,68.4673,68.3851,68.4491,9677.0
2018-10-31 12:50:00,74.9,75.05,74.89,74.98,9980.0,68.4217,68.5587,68.4125,68.4947,9980.0
2018-10-31 13:00:00,75.0,75.04,74.96,75.02,5936.0,68.513,68.5496,68.4765,68.5313,5936.0
2018-10-31 13:10:00,75.04,75.15,74.86,74.94,30484.0,68.5496,68.65,68.3851,68.4582,30484.0
2018-10-31 13:20:00,74.95,74.96,74.77,74.78,10405.0,68.4673,68.4765,68.3029,68.312,10405.0
2018-10-31 13:30:00,74.78,74.89,74.78,74.86,3777.0,68.312,68.4125,68.312,68.3851,3777.0
2018-10-31 13:40:00,74.85,75.0,74.85,75.0,9145.0,68.376,68.513,68.376,68.513,9145.0
2018-10-31 13:50:00,75.02,75.08,74.91,74.96,16225.0,68.5313,68.5861,68.4308,68.4765,16225.0
2018-10-31 14:00:00,74.97,75.01,74.89,74.94,11792.0,68.4856,68.5222,68.4125,68.4582,11792.0
2018-10-31 14:10:00,74.94,75.05,74.92,75.03,7001.0,68.4582,68.5587,68.4399,68.5404,7001.0
2018-10-31 14:20:00,75.04,75.15,74.96,75.14,9221.0,68.5496,68.65,68.4765,68.6409,9221.0
2018-10-31 14:30:00,75.16,75.23,75.09,75.14,15524.0,68.6592,68.7231,68.5952,68.6409,15524.0
2018-10-31 14:40:00,75.13,75.23,75.12,75.14,19799.0,68.6318,68.7231,68.6226,68.6409,19799.0
2018-10-31 14:50:00,75.13,75.24,75.12,75.24,11285.0,68.6318,68.7323,68.6226,68.7323,11285.0
2018-10-31 15:00:00,75.24,75.33,75.16,75.16,23302.0,68.7323,68.8145,68.6592,68.6592,23302.0
2018-10-31 15:10:00,75.14,75.15,74.94,74.95,31322.0,68.6409,68.65,68.4582,68.4673,31322.0
2018-10-31 15:20:00,74.96,74.98,74.65,74.69,38443.0,68.4765,68.4947,68.1933,68.2298,38443.0
2018-10-31 15:30:00,74.68,74.69,74.28,74.28,57156.0,68.2207,68.2298,67.8553,67.8553,57156.0
2018-10-31 15:40:00,74.28,74.37,74.05,74.09,67781.0,67.8553,67.9375,67.6452,67.6817,67781.0
2018-10-31 15:50:00,74.09,74.16,73.96,73.97,148452.0,67.6817,67.7457,67.563,67.5721,148452.0
2018-11-01 09:30:00,74.1,74.41,73.87,74.06,26839.0,67.6909,67.9741,67.4808,67.6543,26839.0
2018-11-01 09:40:00,74.11,74.11,73.62,73.62,53025.0,67.7,67.7,67.2524,67.2524,53025.0
2018-11-01 09:50:00,73.63,73.84,73.59,73.64,13127.0,67.2615,67.4534,67.225,67.2706,13127.0
2018-11-01 10:00:00,73.59,73.64,73.42,73.5,29081.0,67.225,67.2706,67.0697,67.1428,29081.0
2018-11-01 10:10:00,73.56,73.8,73.55,73.55,14940.0,67.1976,67.4168,67.1884,67.1884,14940.0
2018-11-01 10:20:00,73.55,73.71,73.51,73.63,7923.0,67.1884,67.3346,67.1519,67.2615,7923.0
2018-11-01 10:30:00,73.68,73.82,73.64,73.78,20743.0,67.3072,67.4351,67.2706,67.3985,20743.0
2018-11-01 10:40:00,73.76,74.01,73.7,74.0,18140.0,67.3803,67.6086,67.3255,67.5995,18140.0
2018-11-01 10:50:00,74.02,74.08,73.85,74.01,12954.0,67.6178,67.6726,67.4625,67.6086,12954.0
2018-11-01 11:00:00,74.01,74.05,73.79,73.84,14373.0,67.6086,67.6452,67.4077,67.4534,14373.0
2018-11-01 11:10:00,73.88,73.94,73.82,73.87,10130.0,67.4899,67.5447,67.4351,67.4808,10130.0
2018-11-01 11:20:00,73.89,74.07,73.86,74.02,12413.0,67.499,67.6635,67.4716,67.6178,12413.0
2018-11-01 11:30:00,74.01,74.17,74.01,74.15,19017.0,67.6086,67.7548,67.6086,67.7365,19017.0
2018-11-01 11:40:00,74.17,74.25,74.09,74.19,7761.0,67.7548,67.8279,67.6817,67.7731,7761.0
2018-11-01 11:50:00,74.21,74.35,74.19,74.27,40542.0,67.7913,67.9192,67.7731,67.8462,40542.0
2018-11-01 12:00:00,74.25,74.47,74.2,74.43,25272.0,67.8279,68.0289,67.7822,67.9923,25272.0
2018-11-01 12:10:00,74.43,74.44,74.27,74.32,12932.0,67.9923,68.0015,67.8462,67.8918,12932.0
2018-11-01 12:20:00,74.31,74.34,74.18,74.3,13151.0,67.8827,67.9101,67.7639,67.8736,13151.0
2018-11-01 12:30:00,74.32,74.65,74.32,74.59,30803.0,67.8918,68.1933,67.8918,68.1385,30803.0
2018-11-01 12:40:00,74.58,74.63,74.46,74.62,13951.0,68.1293,68.175,68.0197,68.1659,13951.0
2018-11-01 12:50:00,74.65,74.73,74.57,74.68,14233.0,68.1933,68.2664,68.1202,68.2207,14233.0
2018-11-01 13:00:00,74.67,74.77,74.54,74.54,24336.0,68.2116,68.3029,68.0928,68.0928,24336.0
2018-11-01 13:10:00,74.55,74.67,74.48,74.61,16620.0,68.1019,68.2116,68.038,68.1568,16620.0
2018-11-01 13:20:00,74.62,74.65,74.47,74.55,36246.0,68.1659,68.1933,68.0289,68.1019,36246.0
2018-11-01 13:30:00,74.55,74.58,74.49,74.55,62566.0,68.1019,68.1293,68.0471,68.1019,62566.0
2018-11-01 13:40:00,74.56,74.66,74.51,74.61,15443.0,68.1111,68.2024,68.0654,68.1568,15443.0
2018-11-01 13:50:00,74.62,74.69,74.57,74.65,9093.0,68.1659,68.2298,68.1202,68.1933,9093.0
2018-11-01 14:00:00,74.62,74.68,74.51,74.52,9959.0,68.1659,68.2207,68.0654,68.0745,9959.0
2018-11-01 14:10:00,74.53,74.71,74.5,74.64,29476.0,68.0837,68.2481,68.0563,68.1842,29476.0
2018-11-01 14:20:00,74.64,74.7,74.5,74.52,38960.0,68.1842,68.239,68.0563,68.0745,38960.0
2018-11-01 14:30:00,74.51,74.64,74.44,74.49,28136.0,68.0654,68.1842,68.0015,68.0471,28136.0
2018-11-01 14:40:00,74.48,74.78,74.46,74.73,68714.0,68.038,68.312,68.0197,68.2664,68714.0
2018-11-01 14:50:00,74.73,74.75,74.62,74.67,7187.0,68.2664,68.2846,68.1659,68.2116,7187.0
2018-11-01 15:00:00,74.69,74.71,74.62,74.71,9888.0,68.2298,68.2481,68.1659,68.2481,9888.0
2018-11-01 15:10:00,74.71,74.73,74.54,74.57,8829.0,68.2481,68.2664,68.0928,68.1202,8829.0
2018-11-01 15:20:00,74.59,74.65,74.5,74.6,12482.0,68.1385,68.1933,68.0563,68.1476,12482.0
2018-11-01 15:30:00,74.59,74.63,74.53,74.59,19876.0,68.1385,68.175,68.0837,68.1385,19876.0
2018-11-01 15:40:00,74.59,74.7,74.47,74.69,30882.0,68.1385,68.239,68.0289,68.2298,30882.0
2018-11-01 15:50:00,74.69,74.74,74.56,74.61,78953.0,68.2298,68.2755,68.1111,68.1568,78953.0
2018-11-02 09:30:00,75.32,75.6,75.29,75.56,15061.0,68.8053,69.0611,68.7779,69.0246,15061.0
2018-11-02 09:40:00,75.6,75.7,75.47,75.57,12292.0,69.0611,69.1525,68.9424,69.0337,12292.0
2018-11-02 09:50:00,75.63,75.69,75.48,75.51,5450.0,69.0885,69.1433,68.9515,68.9789,5450.0
2018-11-02 10:00:00,75.55,75.62,75.35,75.35,10052.0,69.0154,69.0794,68.8327,68.8327,10052.0
2018-11-02 10:10:00,75.37,75.42,75.09,75.17,32023.0,68.851,68.8967,68.5952,68.6683,32023.0
2018-11-02 10:20:00,75.17,75.19,75.02,75.03,23865.0,68.6683,68.6866,68.5313,68.5404,23865.0
2018-11-02 10:30:00,75.0,75.05,74.76,74.8,19674.0,68.513,68.5587,68.2938,68.3303,19674.0
2018-11-02 10:40:00,74.78,74.84,74.64,74.73,19065.0,68.312,68.3669,68.1842,68.2664,19065.0
2018-11-02 10:50:00,74.73,74.86,74.7,74.76,23819.0,68.2664,68.3851,68.239,68.2938,23819.0
2018-11-02 11:00:00,74.76,74.78,74.59,74.63,24122.0,68.2938,68.312,68.1385,68.175,24122.0
2018-11-02 11:10:00,74.65,74.68,74.33,74.4,27429.0,68.1933,68.2207,67.901,67.9649,27429.0
2018-11-02 11:20:00,74.39,74.39,74.18,74.29,23070.0,67.9558,67.9558,67.7639,67.8644,23070.0
2018-11-02 11:30:00,74.27,74.31,73.99,74.07,18504.0,67.8462,67.8827,67.5904,67.6635,18504.0
2018-11-02 11:40:00,74.07,74.09,73.86,73.86,22244.0,67.6635,67.6817,67.4716,67.4716,22244.0
2018-11-02 11:50:00,73.86,73.87,73.69,73.78,49765.0,67.4716,67.4808,67.3163,67.3985,49765.0
2018-11-02 12:00:00,73.8,73.91,73.76,73.77,32232.0,67.4168,67.5173,67.3803,67.3894,32232.0
2018-11-02 12:10:00,73.77,73.97,73.74,73.97,10877.0,67.3894,67.5721,67.362,67.5721,10877.0
2018-11-02 12:20:00,73.99,74.02,73.93,73.96,10658.0,67.5904,67.6178,67.5356,67.563,10658.0
2018-11-02 12:30:00,73.98,74.02,73.73,73.74,14709.0,67.5812,67.6178,67.3529,67.362,14709.0
2018-11-02 12:40:00,73.75,73.82,73.62,73.73,15482.0,67.3711,67.4351,67.2524,67.3529,15482.0
2018-11-02 12:50:00,73.75,73.77,73.53,73.58,16509.0,67.3711,67.3894,67.1702,67.2158,16509.0
2018-11-02 13:00:00,73.6,73.78,73.56,73.76,16929.0,67.2341,67.3985,67.1976,67.3803,16929.0
2018-11-02 13:10:00,73.77,73.87,73.73,73.87,13494.0,67.3894,67.4808,67.3529,67.4808,13494.0
2018-11-02 13:20:00,73.9,73.99,73.82,73.89,15571.0,67.5082,67.5904,67.4351,67.499,15571.0
2018-11-02 13:30:00,73.88,73.88,73.76,73.8,12826.0,67.4899,67.4899,67.3803,67.4168,12826.0
2018-11-02 13:40:00,73.78,73.99,73.75,73.93,18167.0,67.3985,67.5904,67.3711,67.5356,18167.0
2018-11-02 13:50:00,73.91,73.99,73.85,73.9,15216.0,67.5173,67.5904,67.4625,67.5082,15216.0
2018-11-02 14:00:00,73.9,74.06,73.88,73.88,16681.0,67.5082,67.6543,67.4899,67.4899,16681.0
2018-11-02 14:10:00,73.87,74.01,73.87,74.01,19401.0,67.4808,67.6086,67.4808,67.6086,19401.0
2018-11-02 14:20:00,74.01,74.64,73.96,74.59,17296.0,67.6086,68.1842,67.563,68.1385,17296.0
2018-11-02 14:30:00,74.56,74.56,74.3,74.33,19305.0,68.1111,68.1111,67.8736,67.901,19305.0
2018-11-02 14:40:00,74.35,74.41,74.25,74.26,26254.0,67.9192,67.9741,67.8279,67.837,26254.0
2018-11-02 14:50:00,74.29,74.42,74.26,74.38,13116.0,67.8644,67.9832,67.837,67.9466,13116.0
2018-11-02 15:00:00,74.4,74.45,74.23,74.35,15282.0,67.9649,68.0106,67.8096,67.9192,15282.0
2018-11-02 15:10:00,74.35,74.55,74.33,74.47,18816.0,67.9192,68.1019,67.901,68.0289,18816.0
2018-11-02 15:20:00,74.49,74.63,74.48,74.54,23338.0,68.0471,68.175,68.038,68.0928,23338.0
2018-11-02 15:30:00,74.54,74.56,74.37,74.53,32200.0,68.0928,68.1111,67.9375,68.0837,32200.0
2018-11-02 15:40:00,74.53,74.62,74.48,74.56,46755.0,68.0837,68.1659,68.038,68.1111,46755.0
2018-11-02 15:50:00,74.56,74.68,74.52,74.66,99104.0,68.1111,68.2207,68.0745,68.2024,99104.0
2018-11-05 09:30:00,74.82,75.37,74.82,75.22,15749.0,68.3486,68.851,68.3486,68.714,15749.0
2018-11-05 09:40:00,75.2,75.25,74.91,74.97,9318.0,68.6957,68.7414,68.4308,68.4856,9318.0
2018-11-05 09:50:00,74.85,74.98,74.69,74.76,7538.0,68.376,68.4947,68.2298,68.2938,7538.0
2018-11-05 10:00:00,74.72,74.73,74.51,74.51,5806.0,68.2572,68.2664,68.0654,68.0654,5806.0
2018-11-05 10:10:00,74.47,74.61,74.33,74.6,19354.0,68.0289,68.1568,67.901,68.1476,19354.0
2018-11-05 10:20:00,74.58,74.69,74.46,74.64,14540.0,68.1293,68.2298,68.0197,68.1842,14540.0
2018-11-05 10:30:00,74.68,74.89,74.67,74.87,9742.0,68.2207,68.4125,68.2116,68.3943,9742.0
2018-11-05 10:40:00,74.87,74.95,74.76,74.81,6239.0,68.3943,68.4673,68.2938,68.3395,6239.0
2018-11-05 10:50:00,74.85,75.0,74.73,74.98,28534.0,68.376,68.513,68.2664,68.4947,28534.0
2018-11-05 11:00:00,75.0,75.13,74.97,75.06,14282.0,68.513,68.6318,68.4856,68.5678,14282.0
2018-11-05 11:10:00,75.07,75.09,74.92,74.92,11205.0,68.577,68.5952,68.4399,68.4399,11205.0
2018-11-05 11:20:00,74.91,75.01,74.8,74.87,35274.0,68.4308,68.5222,68.3303,68.3943,35274.0
2018-11-05 11:30:00,74.84,75.1,74.84,75.02,12680.0,68.3669,68.6044,68.3669,68.5313,12680.0
2018-11-05 11:40:00,75.05,75.1,74.96,75.07,9913.0,68.5587,68.6044,68.4765,68.577,9913.0
2018-11-05 11:50:00,75.09,75.28,75.07,75.23,24980.0,68.5952,68.7688,68.577,68.7231,24980.0
2018-11-05 12:00:00,75.22,75.27,75.15,75.23,17096.0,68.714,68.7597,68.65,68.7231,17096.0
2018-11-05 12:10:00,75.19,75.23,75.04,75.07,35915.0,68.6866,68.7231,68.5496,68.577,35915.0
2018-11-05 12:20:00,75.06,75.07,74.95,75.02,17796.0,68.5678,68.577,68.4673,68.5313,17796.0
2018-11-05 12:30:00,75.03,75.09,74.98,75.0,7398.0,68.5404,68.5952,68.4947,68.513,7398.0
2018-11-05 12:40:00,75.01,75.05,74.98,74.99,5400.0,68.5222,68.5587,68.4947,68.5039,5400.0
2018-11-05 12:50:00,75.0,75.09,75.0,75.09,4050.0,68.513,68.5952,68.513,68.5952,4050.0
2018-11-05 13:00:00,75.09,75.14,75.09,75.11,5128.0,68.5952,68.6409,68.5952,68.6135,5128.0
2018-11-05 13:10:00,75.09,75.15,75.05,75.13,11420.0,68.5952,68.65,68.5587,68.6318,11420.0
2018-11-05 13:20:00,75.15,75.18,75.1,75.13,11400.0,68.65,68.6775,68.6044,68.6318,11400.0
2018-11-05 13:30:00,75.14,75.15,74.98,75.09,24610.0,68.6409,68.65,68.4947,68.5952,24610.0
2018-11-05 13:40:00,75.09,75.12,74.96,75.0,9935.0,68.5952,68.6226,68.4765,68.513,9935.0
2018-11-05 13:50:00,74.99,75.11,74.96,75.07,13128.0,68.5039,68.6135,68.4765,68.577,13128.0
2018-11-05 14:00:00,75.09,75.09,74.97,75.01,7880.0,68.5952,68.5952,68.4856,68.5222,7880.0
2018-11-05 14:10:00,75.02,75.16,75.01,75.14,26999.0,68.5313,68.6592,68.5222,68.6409,26999.0
2018-11-05 14:20:00,75.14,75.3,75.14,75.29,22757.0,68.6409,68.7871,68.6409,68.7779,22757.0
2018-11-05 14:30:00,75.29,75.31,75.25,75.29,13458.0,68.7779,68.7962,68.7414,68.7779,13458.0
2018-11-05 14:40:00,75.3,75.34,75.28,75.34,21405.0,68.7871,68.8236,68.7688,68.8236,21405.0
2018-11-05 14:50:00,75.35,75.57,75.34,75.48,35603.0,68.8327,69.0337,68.8236,68.9515,35603.0
2018-11-05 15:00:00,75.5,75.57,75.42,75.47,9130.0,68.9698,69.0337,68.8967,68.9424,9130.0
2018-11-05 15:10:00,75.47,75.52,75.36,75.36,11264.0,68.9424,68.988,68.8419,68.8419,11264.0
2018-11-05 15:20:00,75.37,75.39,75.18,75.31,17220.0,68.851,68.8693,68.6775,68.7962,17220.0
2018-11-05 15:30:00,75.32,75.45,75.25,75.37,22418.0,68.8053,68.9241,68.7414,68.851,22418.0
2018-11-05 15:40:00,75.37,75.38,75.27,75.35,41757.0,68.851,68.8602,68.7597,68.8327,41757.0
2018-11-05 15:50:00,75.34,75.51,75.31,75.49,69577.0,68.8236,68.9789,68.7962,68.9606,69577.0
2018-11-06 09:30:00,75.76,76.11,75.5,76.1,30339.0,69.2073,69.527,68.9698,69.5179,30339.0
2018-11-06 09:40:00,76.11,76.25,75.86,75.89,22246.0,69.527,69.6549,69.2986,69.326,22246.0
2018-11-06 09:50:00,75.83,75.89,75.72,75.87,8525.0,69.2712,69.326,69.1707,69.3078,8525.0
2018-11-06 10:00:00,75.87,75.89,75.62,75.65,10892.0,69.3078,69.326,69.0794,69.1068,10892.0
2018-11-06 10:10:00,75.62,75.68,75.51,75.68,13892.0,69.0794,69.1342,68.9789,69.1342,13892.0
2018-11-06 10:20:00,75.65,75.82,75.63,75.72,9598.0,69.1068,69.2621,69.0885,69.1707,9598.0
2018-11-06 10:30:00,75.71,75.78,75.52,75.59,26832.0,69.1616,69.2256,68.988,69.052,26832.0
2018-11-06 10:40:00,75.62,75.86,75.61,75.78,13882.0,69.0794,69.2986,69.0703,69.2256,13882.0
2018-11-06 10:50:00,75.78,75.86,75.71,75.79,11293.0,69.2256,69.2986,69.1616,69.2347,11293.0
2018-11-06 11:00:00,75.81,75.85,75.74,75.8,21680.0,69.253,69.2895,69.189,69.2438,21680.0
2018-11-06 11:10:00,75.79,75.84,75.74,75.84,49649.0,69.2347,69.2804,69.189,69.2804,49649.0
2018-11-06 11:20:00,75.82,75.82,75.52,75.57,42839.0,69.2621,69.2621,68.988,69.0337,42839.0
2018-11-06 11:30:00,75.58,75.69,75.49,75.69,17189.0,69.0429,69.1433,68.9606,69.1433,17189.0
2018-11-06 11:40:00,75.67,75.78,75.62,75.71,16698.0,69.1251,69.2256,69.0794,69.1616,16698.0
2018-11-06 11:50:00,75.7,75.82,75.69,75.81,18586.0,69.1525,69.2621,69.1433,69.253,18586.0
2018-11-06 12:00:00,75.87,75.93,75.82,75.85,5722.0,69.3078,69.3626,69.2621,69.2895,5722.0
2018-11-06 12:10:00,75.87,75.87,75.81,75.83,8878.0,69.3078,69.3078,69.253,69.2712,8878.0
2018-11-06 12:20:00,75.85,75.88,75.74,75.86,18576.0,69.2895,69.3169,69.189,69.2986,18576.0
2018-11-06 12:30:00,75.86,75.87,75.79,75.83,5277.0,69.2986,69.3078,69.2347,69.2712,5277.0
2018-11-06 12:40:00,75.84,75.9,75.84,75.89,4784.0,69.2804,69.3352,69.2804,69.326,4784.0
2018-11-06 12:50:00,75.88,75.88,75.76,75.77,6665.0,69.3169,69.3169,69.2073,69.2164,6665.0
2018-11-06 13:00:00,75.77,75.8,75.73,75.79,7187.0,69.2164,69.2438,69.1799,69.2347,7187.0
2018-11-06 13:10:00,75.79,75.8,75.73,75.73,18911.0,69.2347,69.2438,69.1799,69.1799,18911.0
2018-11-06 13:20:00,75.73,75.78,75.71,75.78,4428.0,69.1799,69.2256,69.1616,69.2256,4428.0
2018-11-06 13:30:00,75.8,75.8,75.71,75.71,10474.0,69.2438,69.2438,69.1616,69.1616,10474.0
2018-11-06 13:40:00,75.7,75.71,75.67,75.67,8547.0,69.1525,69.1616,69.1251,69.1251,8547.0
2018-11-06 13:50:00,75.67,75.79,75.66,75.76,11843.0,69.1251,69.2347,69.1159,69.2073,11843.0
2018-11-06 14:00:00,75.75,75.75,75.63,75.67,11049.0,69.1981,69.1981,69.0885,69.1251,11049.0
2018-11-06 14:10:00,75.67,75.69,75.6,75.61,9006.0,69.1251,69.1433,69.0611,69.0703,9006.0
2018-11-06 14:20:00,75.62,75.64,75.46,75.54,8981.0,69.0794,69.0977,68.9332,69.0063,8981.0
2018-11-06 14:30:00,75.52,75.58,75.48,75.49,7701.0,68.988,69.0429,68.9515,68.9606,7701.0
2018-11-06 14:40:00,75.49,75.58,75.46,75.52,10634.0,68.9606,69.0429,68.9332,68.988,10634.0
2018-11-06 14:50:00,75.54,75.54,75.45,75.49,4403.0,69.0063,69.0063,68.9241,68.9606,4403.0
2018-11-06 15:00:00,75.48,75.59,75.46,75.58,14472.0,68.9515,69.052,68.9332,69.0429,14472.0
2018-11-06 15:10:00,75.57,75.57,75.5,75.52,8623.0,69.0337,69.0337,68.9698,68.988,8623.0
2018-11-06 15:20:00,75.52,75.56,75.45,75.46,14802.0,68.988,69.0246,68.9241,68.9332,14802.0
2018-11-06 15:30:00,75.46,75.49,75.41,75.44,22833.0,68.9332,68.9606,68.8876,68.915,22833.0
2018-11-06 15:40:00,75.44,75.62,75.39,75.62,31622.0,68.915,69.0794,68.8693,69.0794,31622.0
2018-11-06 15:50:00,75.61,75.84,75.59,75.82,114693.0,69.0703,69.2804,69.052,69.2621,114693.0
2018-11-07 09:30:00,76.13,76.36,76.05,76.3,19640.0,69.5453,69.7554,69.4722,69.7006,19640.0
2018-11-07 09:40:00,76.32,76.47,76.2,76.41,7816.0,69.7188,69.8559,69.6092,69.8011,7816.0
2018-11-07 09:50:00,76.45,76.46,76.0,76.0,11304.0,69.8376,69.8467,69.4265,69.4265,11304.0
2018-11-07 10:00:00,76.0,76.05,75.65,75.73,9180.0,69.4265,69.4722,69.1068,69.1799,9180.0
2018-11-07 10:10:00,75.76,76.13,75.73,75.98,7795.0,69.2073,69.5453,69.1799,69.4083,7795.0
2018-11-07 10:20:00,75.97,76.1,75.86,76.1,16184.0,69.3991,69.5179,69.2986,69.5179,16184.0
2018-11-07 10:30:00,76.15,76.18,76.05,76.17,9434.0,69.5636,69.591,69.4722,69.5818,9434.0
2018-11-07 10:40:00,76.15,76.35,76.15,76.23,7744.0,69.5636,69.7463,69.5636,69.6366,7744.0
2018-11-07 10:50:00,76.21,76.27,76.03,76.07,11212.0,69.6184,69.6732,69.4539,69.4905,11212.0
2018-11-07 11:00:00,76.03,76.12,75.96,75.97,12686.0,69.4539,69.5361,69.39,69.3991,12686.0
2018-11-07 11:10:00,75.95,76.14,75.9,76.13,18409.0,69.3809,69.5544,69.3352,69.5453,18409.0
2018-11-07 11:20:00,76.13,76.13,75.9,75.97,16353.0,69.5453,69.5453,69.3352,69.3991,16353.0
2018-11-07 11:30:00,76.0,76.12,75.94,76.12,13407.0,69.4265,69.5361,69.3717,69.5361,13407.0
2018-11-07 11:40:00,76.13,76.24,76.09,76.23,9022.0,69.5453,69.6458,69.5087,69.6366,9022.0
2018-11-07 11:50:00,76.23,76.32,76.15,76.3,3456.0,69.6366,69.7188,69.5636,69.7006,3456.0
2018-11-07 12:00:00,76.32,76.43,76.32,76.38,3943.0,69.7188,69.8193,69.7188,69.7737,3943.0
2018-11-07 12:10:00,76.4,76.54,76.4,76.53,9505.0,69.7919,69.9198,69.7919,69.9107,9505.0
2018-11-07 12:20:00,76.54,76.56,76.44,76.44,6447.0,69.9198,69.9381,69.8285,69.8285,6447.0
2018-11-07 12:30:00,76.42,76.54,76.41,76.5,4533.0,69.8102,69.9198,69.8011,69.8833,4533.0
2018-11-07 12:40:00,76.5,76.58,76.5,76.57,4916.0,69.8833,69.9564,69.8833,69.9472,4916.0
2018-11-07 12:50:00,76.57,76.72,76.56,76.71,5215.0,69.9472,70.0843,69.9381,70.0751,5215.0
2018-11-07 13:00:00,76.69,76.78,76.68,76.77,9402.0,70.0568,70.1391,70.0477,70.1299,9402.0
2018-11-07 13:10:00,76.77,76.81,76.74,76.8,10526.0,70.1299,70.1665,70.1025,70.1573,10526.0
2018-11-07 13:20:00,76.79,76.81,76.73,76.78,9269.0,70.1482,70.1665,70.0934,70.1391,9269.0
2018-11-07 13:30:00,76.77,76.8,76.71,76.74,25498.0,70.1299,70.1573,70.0751,70.1025,25498.0
2018-11-07 13:40:00,76.75,76.75,76.57,76.59,10005.0,70.1117,70.1117,69.9472,69.9655,10005.0
2018-11-07 13:50:00,76.6,76.61,76.56,76.61,4479.0,69.9746,69.9838,69.9381,69.9838,4479.0
2018-11-07 14:00:00,76.61,76.77,76.6,76.74,8274.0,69.9838,70.1299,69.9746,70.1025,8274.0
2018-11-07 14:10:00,76.75,76.86,76.75,76.84,8778.0,70.1117,70.2121,70.1117,70.1939,8778.0
2018-11-07 14:20:00,76.87,76.89,76.84,76.88,8350.0,70.2213,70.2395,70.1939,70.2304,8350.0
2018-11-07 14:30:00,76.86,76.98,76.81,76.94,9595.0,70.2121,70.3218,70.1665,70.2852,9595.0
2018-11-07 14:40:00,76.95,76.96,76.71,76.75,16435.0,70.2944,70.3035,70.0751,70.1117,16435.0
2018-11-07 14:50:00,76.75,76.81,76.7,76.73,13891.0,70.1117,70.1665,70.066,70.0934,13891.0
2018-11-07 15:00:00,76.73,76.77,76.66,76.72,18911.0,70.0934,70.1299,70.0294,70.0843,18911.0
2018-11-07 15:10:00,76.71,76.87,76.69,76.75,17363.0,70.0751,70.2213,70.0568,70.1117,17363.0
2018-11-07 15:20:00,76.76,76.94,76.76,76.92,14452.0,70.1208,70.2852,70.1208,70.267,14452.0
2018-11-07 15:30:00,76.92,76.95,76.85,76.86,28160.0,70.267,70.2944,70.203,70.2121,28160.0
2018-11-07 15:40:00,76.86,76.89,76.75,76.77,35050.0,70.2121,70.2395,70.1117,70.1299,35050.0
2018-11-07 15:50:00,76.77,76.98,76.75,76.95,114921.0,70.1299,70.3218,70.1117,70.2944,114921.0
2018-11-08 09:30:00,76.79,77.33,76.74,77.33,16506.0,70.1482,70.6415,70.1025,70.6415,16506.0
2018-11-08 09:40:00,77.44,77.48,77.39,77.47,3800.0,70.742,70.7785,70.6963,70.7694,3800.0
2018-11-08 09:50:00,77.5,77.6,77.37,77.57,13960.0,70.7968,70.8881,70.678,70.8607,13960.0
2018-11-08 10:00:00,77.6,77.61,77.29,77.3,9259.0,70.8881,70.8973,70.6049,70.6141,9259.0
2018-11-08 10:10:00,77.34,77.34,77.03,77.12,24131.0,70.6506,70.6506,70.3674,70.4497,24131.0
2018-11-08 10:20:00,77.05,77.1,76.96,77.07,8480.0,70.3857,70.4314,70.3035,70.404,8480.0
2018-11-08 10:30:00,77.03,77.1,77.02,77.09,6405.0,70.3674,70.4314,70.3583,70.4222,6405.0
2018-11-08 10:40:00,77.09,77.2,77.06,77.2,6433.0,70.4222,70.5227,70.3948,70.5227,6433.0
2018-11-08 10:50:00,77.23,77.26,77.13,77.15,16086.0,70.5501,70.5775,70.4588,70.4771,16086.0
2018-11-08 11:00:00,77.17,77.24,77.1,77.24,7655.0,70.4953,70.5593,70.4314,70.5593,7655.0
2018-11-08 11:10:00,77.25,77.33,77.13,77.22,13588.0,70.5684,70.6415,70.4588,70.541,13588.0
2018-11-08 11:20:00,77.22,77.22,77.06,77.15,11692.0,70.541,70.541,70.3948,70.4771,11692.0
2018-11-08 11:30:00,77.17,77.3,77.17,77.29,9015.0,70.4953,70.6141,70.4953,70.6049,9015.0
2018-11-08 11:40:00,77.3,77.42,77.3,77.33,7646.0,70.6141,70.7237,70.6141,70.6415,7646.0
2018-11-08 11:50:00,77.34,77.36,77.29,77.33,5637.0,70.6506,70.6689,70.6049,70.6415,5637.0
2018-11-08 12:00:00,77.34,77.44,77.34,77.39,9471.0,70.6506,70.742,70.6506,70.6963,9471.0
2018-11-08 12:10:00,77.42,77.48,77.36,77.46,12333.0,70.7237,70.7785,70.6689,70.7602,12333.0
2018-11-08 12:20:00,77.48,77.48,77.33,77.41,9374.0,70.7785,70.7785,70.6415,70.7146,9374.0
2018-11-08 12:30:00,77.42,77.54,77.4,77.53,5100.0,70.7237,70.8333,70.7054,70.8242,5100.0
2018-11-08 12:40:00,77.53,77.61,77.52,77.61,5050.0,70.8242,70.8973,70.8151,70.8973,5050.0
2018-11-08 12:50:00,77.6,77.6,77.39,77.44,6709.0,70.8881,70.8881,70.6963,70.742,6709.0
2018-11-08 13:00:00,77.43,77.55,77.43,77.52,3100.0,70.7328,70.8425,70.7328,70.8151,3100.0
2018-11-08 13:10:00,77.52,77.53,77.35,77.36,6276.0,70.8151,70.8242,70.6598,70.6689,6276.0
2018-11-08 13:20:00,77.34,77.35,77.27,77.28,5135.0,70.6506,70.6598,70.5867,70.5958,5135.0
2018-11-08 13:30:00,77.26,77.38,77.26,77.35,5239.0,70.5775,70.6872,70.5775,70.6598,5239.0
2018-11-08 13:40:00,77.35,77.37,77.3,77.37,3435.0,70.6598,70.678,70.6141,70.678,3435.0
2018-11-08 13:50:00,77.36,77.4,77.31,77.34,5324.0,70.6689,70.7054,70.6232,70.6506,5324.0
2018-11-08 14:00:00,77.4,77.51,77.28,77.49,16124.0,70.7054,70.8059,70.5958,70.7877,16124.0
2018-11-08 14:10:00,77.46,77.5,77.37,77.38,6653.0,70.7602,70.7968,70.678,70.6872,6653.0
2018-11-08 14:20:00,77.36,77.39,77.18,77.19,7870.0,70.6689,70.6963,70.5045,70.5136,7870.0
2018-11-08 14:30:00,77.17,77.24,77.12,77.17,13998.0,70.4953,70.5593,70.4497,70.4953,13998.0
2018-11-08 14:40:00,77.18,77.36,77.14,77.34,13639.0,70.5045,70.6689,70.4679,70.6506,13639.0
2018-11-08 14:50:00,77.33,77.38,77.27,77.35,10605.0,70.6415,70.6872,70.5867,70.6598,10605.0
2018-11-08 15:00:00,77.33,77.38,77.22,77.32,14098.0,70.6415,70.6872,70.541,70.6324,14098.0
2018-11-08 15:10:00,77.38,77.55,77.34,77.51,29600.0,70.6872,70.8425,70.6506,70.8059,29600.0
2018-11-08 15:20:00,77.51,77.54,77.43,77.43,47216.0,70.8059,70.8333,70.7328,70.7328,47216.0
2018-11-08 15:30:00,77.43,77.53,77.41,77.44,66476.0,70.7328,70.8242,70.7146,70.742,66476.0
2018-11-08 15:40:00,77.47,77.63,77.45,77.53,34206.0,70.7694,70.9155,70.7511,70.8242,34206.0
2018-11-08 15:50:00,77.54,77.76,77.51,77.76,83389.0,70.8333,71.0343,70.8059,71.0343,83389.0
2018-11-09 09:30:00,77.78,78.11,77.58,78.11,15663.0,71.0526,71.354,70.8699,71.354,15663.0
2018-11-09 09:40:00,78.13,78.13,77.91,77.99,10300.0,71.3723,71.3723,71.1713,71.2444,10300.0
2018-11-09 09:50:00,77.93,78.05,77.81,77.94,32732.0,71.1896,71.2992,71.08,71.1987,32732.0
2018-11-09 10:00:00,78.04,78.05,77.86,77.87,16795.0,71.2901,71.2992,71.1256,71.1348,16795.0
2018-11-09 10:10:00,77.88,77.88,77.7,77.7,19106.0,71.1439,71.1439,70.9795,70.9795,19106.0
2018-11-09 10:20:00,77.69,78.0,77.64,77.97,9232.0,70.9704,71.2535,70.9247,71.2261,9232.0
2018-11-09 10:30:00,77.98,78.05,77.92,78.05,18174.0,71.2353,71.2992,71.1805,71.2992,18174.0
2018-11-09 10:40:00,78.04,78.16,77.96,77.97,11522.0,71.2901,71.3997,71.217,71.2261,11522.0
2018-11-09 10:50:00,77.94,78.0,77.88,77.97,11418.0,71.1987,71.2535,71.1439,71.2261,11418.0
2018-11-09 11:00:00,78.0,78.05,77.88,77.97,13958.0,71.2535,71.2992,71.1439,71.2261,13958.0
2018-11-09 11:10:00,77.98,78.18,77.98,78.07,9795.0,71.2353,71.418,71.2353,71.3175,9795.0
2018-11-09 11:20:00,78.06,78.21,78.06,78.2,7003.0,71.3084,71.4454,71.3084,71.4362,7003.0
2018-11-09 11:30:00,78.21,78.37,78.21,78.37,10590.0,71.4454,71.5915,71.4454,71.5915,10590.0
2018-11-09 11:40:00,78.35,78.36,78.03,78.13,8415.0,71.5733,71.5824,71.2809,71.3723,8415.0
2018-11-09 11:50:00,78.12,78.18,78.07,78.1,14934.0,71.3632,71.418,71.3175,71.3449,14934.0
2018-11-09 12:00:00,78.09,78.2,78.08,78.2,11789.0,71.3358,71.4362,71.3266,71.4362,11789.0
2018-11-09 12:10:00,78.21,78.25,78.02,78.04,10058.0,71.4454,71.4819,71.2718,71.2901,10058.0
2018-11-09 12:20:00,78.05,78.13,78.01,78.08,8823.0,71.2992,71.3723,71.2627,71.3266,8823.0
2018-11-09 12:30:00,78.07,78.22,78.05,78.17,13107.0,71.3175,71.4545,71.2992,71.4088,13107.0
2018-11-09 12:40:00,78.15,78.28,78.15,78.27,15995.0,71.3906,71.5093,71.3906,71.5002,15995.0
2018-11-09 12:50:00,78.25,78.29,78.15,78.15,7125.0,71.4819,71.5185,71.3906,71.3906,7125.0
2018-11-09 13:00:00,78.15,78.15,78.06,78.08,7640.0,71.3906,71.3906,71.3084,71.3266,7640.0
2018-11-09 13:10:00,78.07,78.09,78.03,78.09,4144.0,71.3175,71.3358,71.2809,71.3358,4144.0
2018-11-09 13:20:00,78.05,78.09,78.01,78.04,6892.0,71.2992,71.3358,71.2627,71.2901,6892.0
2018-11-09 13:30:00,78.05,78.05,77.87,77.89,5175.0,71.2992,71.2992,71.1348,71.1531,5175.0
2018-11-09 13:40:00,77.87,77.94,77.83,77.86,17744.0,71.1348,71.1987,71.0982,71.1256,17744.0
2018-11-09 13:50:00,77.9,78.01,77.9,77.92,8732.0,71.1622,71.2627,71.1622,71.1805,8732.0
2018-11-09 14:00:00,77.91,78.01,77.91,77.91,29289.0,71.1713,71.2627,71.1713,71.1713,29289.0
2018-11-09 14:10:00,77.9,77.9,77.76,77.76,6919.0,71.1622,71.1622,71.0343,71.0343,6919.0
2018-11-09 14:20:00,77.77,77.77,77.64,77.66,21759.0,71.0434,71.0434,70.9247,70.9429,21759.0
2018-11-09 14:30:00,77.65,77.84,77.65,77.84,22958.0,70.9338,71.1074,70.9338,71.1074,22958.0
2018-11-09 14:40:00,77.84,77.9,77.68,77.69,14440.0,71.1074,71.1622,70.9612,70.9704,14440.0
2018-11-09 14:50:00,77.7,77.94,77.7,77.79,9470.0,70.9795,71.1987,70.9795,71.0617,9470.0
2018-11-09 15:00:00,77.8,77.86,77.75,77.84,14843.0,71.0708,71.1256,71.0252,71.1074,14843.0
2018-11-09 15:10:00,77.85,77.94,77.75,77.89,10431.0,71.1165,71.1987,71.0252,71.1531,10431.0
2018-11-09 15:20:00,77.89,78.08,77.87,78.02,13727.0,71.1531,71.3266,71.1348,71.2718,13727.0
2018-11-09 15:30:00,78.03,78.09,78.01,78.06,19036.0,71.2809,71.3358,71.2627,71.3084,19036.0
2018-11-09 15:40:00,78.06,78.24,78.06,78.08,36487.0,71.3084,71.4728,71.3084,71.3266,36487.0
2018-11-09 15:50:00,78.1,78.21,78.05,78.07,81510.0,71.3449,71.4454,71.2992,71.3175,81510.0
2018-11-12 09:30:00,78.12,78.33,77.83,78.19,14780.0,71.3632,71.555,71.0982,71.4271,14780.0
2018-11-12 09:40:00,78.2,78.28,78.04,78.1,6558.0,71.4362,71.5093,71.2901,71.3449,6558.0
2018-11-12 09:50:00,78.06,78.17,77.99,78.16,8233.0,71.3084,71.4088,71.2444,71.3997,8233.0
2018-11-12 10:00:00,78.16,78.21,78.0,78.03,6989.0,71.3997,71.4454,71.2535,71.2809,6989.0
2018-11-12 10:10:00,78.03,78.06,77.89,77.93,3800.0,71.2809,71.3084,71.1531,71.1896,3800.0
2018-11-12 10:20:00,77.92,78.06,77.86,78.03,5900.0,71.1805,71.3084,71.1256,71.2809,5900.0
2018-11-12 10:30:00,78.03,78.09,77.91,77.91,11022.0,71.2809,71.3358,71.1713,71.1713,11022.0
2018-11-12 10:40:00,77.91,78.02,77.88,77.94,18322.0,71.1713,71.2718,71.1439,71.1987,18322.0
2018-11-12 10:50:00,77.94,77.99,77.83,77.86,18760.0,71.1987,71.2444,71.0982,71.1256,18760.0
2018-11-12 11:00:00,77.84,77.96,77.73,77.93,12622.0,71.1074,71.217,71.0069,71.1896,12622.0
2018-11-12 11:10:00,77.9,77.9,77.59,77.61,17366.0,71.1622,71.1622,70.879,70.8973,17366.0
2018-11-12 11:20:00,77.61,77.76,77.6,77.67,10730.0,70.8973,71.0343,70.8881,70.9521,10730.0
2018-11-12 11:30:00,77.66,77.73,77.58,77.6,22998.0,70.9429,71.0069,70.8699,70.8881,22998.0
2018-11-12 11:40:00,77.57,77.7,77.55,77.67,17824.0,70.8607,70.9795,70.8425,70.9521,17824.0
2018-11-12 11:50:00,77.66,77.66,77.5,77.63,10983.0,70.9429,70.9429,70.7968,70.9155,10983.0
2018-11-12 12:00:00,77.66,77.72,77.61,77.71,8024.0,70.9429,70.9978,70.8973,70.9886,8024.0
2018-11-12 12:10:00,77.7,77.77,77.68,77.76,9324.0,70.9795,71.0434,70.9612,71.0343,9324.0
2018-11-12 12:20:00,77.72,77.78,77.7,77.76,6900.0,70.9978,71.0526,70.9795,71.0343,6900.0
2018-11-12 12:30:00,77.75,77.76,77.66,77.74,11941.0,71.0252,71.0343,70.9429,71.016,11941.0
2018-11-12 12:40:00,77.75,77.78,77.69,77.76,10428.0,71.0252,71.0526,70.9704,71.0343,10428.0
2018-11-12 12:50:00,77.76,77.79,77.65,77.65,6636.0,71.0343,71.0617,70.9338,70.9338,6636.0
2018-11-12 13:00:00,77.67,77.67,77.51,77.53,5247.0,70.9521,70.9521,70.8059,70.8242,5247.0
2018-11-12 13:10:00,77.53,77.58,77.48,77.53,9007.0,70.8242,70.8699,70.7785,70.8242,9007.0
2018-11-12 13:20:00,77.55,77.68,77.54,77.64,14944.0,70.8425,70.9612,70.8333,70.9247,14944.0
2018-11-12 13:30:00,77.62,77.7,77.6,77.64,9337.0,70.9064,70.9795,70.8881,70.9247,9337.0
2018-11-12 13:40:00,77.64,77.66,77.51,77.57,8236.0,70.9247,70.9429,70.8059,70.8607,8236.0
2018-11-12 13:50:00,77.59,77.76,77.58,77.7,5734.0,70.879,71.0343,70.8699,70.9795,5734.0
2018-11-12 14:00:00,77.71,77.82,77.7,77.76,7103.0,70.9886,71.0891,70.9795,71.0343,7103.0
2018-11-12 14:10:00,77.76,77.95,77.76,77.89,11310.0,71.0343,71.2079,71.0343,71.1531,11310.0
2018-11-12 14:20:00,77.89,77.89,77.79,77.81,12623.0,71.1531,71.1531,71.0617,71.08,12623.0
2018-11-12 14:30:00,77.81,77.84,77.65,77.7,23335.0,71.08,71.1074,70.9338,70.9795,23335.0
2018-11-12 14:40:00,77.7,77.94,77.7,77.9,23371.0,70.9795,71.1987,70.9795,71.1622,23371.0
2018-11-12 14:50:00,77.9,77.93,77.78,77.8,28988.0,71.1622,71.1896,71.0526,71.0708,28988.0
2018-11-12 15:00:00,77.79,77.84,77.74,77.8,65513.0,71.0617,71.1074,71.016,71.0708,65513.0
2018-11-12 15:10:00,77.79,77.92,77.69,77.92,51717.0,71.0617,71.1805,70.9704,71.1805,51717.0
2018-11-12 15:20:00,77.93,78.03,77.87,77.94,51993.0,71.1896,71.2809,71.1348,71.1987,51993.0
2018-11-12 15:30:00,77.94,77.94,77.74,77.81,26824.0,71.1987,71.1987,71.016,71.08,26824.0
2018-11-12 15:40:00,77.81,77.88,77.74,77.76,47311.0,71.08,71.1439,71.016,71.0343,47311.0
2018-11-12 15:50:00,77.75,77.76,77.56,77.66,126391.0,71.0252,71.0343,70.8516,70.9429,126391.0
2018-11-13 09:30:00,77.55,77.82,77.54,77.65,11830.0,70.8425,71.0891,70.8333,70.9338,11830.0
2018-11-13 09:40:00,77.62,77.94,77.6,77.94,6000.0,70.9064,71.1987,70.8881,71.1987,6000.0
2018-11-13 09:50:00,77.95,78.08,77.87,78.08,6263.0,71.2079,71.3266,71.1348,71.3266,6263.0
2018-11-13 10:00:00,78.1,78.35,78.1,78.21,9462.0,71.3449,71.5733,71.3449,71.4454,9462.0
2018-11-13 10:10:00,78.21,78.34,78.14,78.31,10450.0,71.4454,71.5641,71.3814,71.5367,10450.0
2018-11-13 10:20:00,78.3,78.31,77.99,78.01,6325.0,71.5276,71.5367,71.2444,71.2627,6325.0
2018-11-13 10:30:00,78.0,78.05,77.87,77.89,26107.0,71.2535,71.2992,71.1348,71.1531,26107.0
2018-11-13 10:40:00,77.91,78.14,77.75,78.1,23541.0,71.1713,71.3814,71.0252,71.3449,23541.0
2018-11-13 10:50:00,78.1,78.14,77.97,78.11,15227.0,71.3449,71.3814,71.2261,71.354,15227.0
2018-11-13 11:00:00,78.05,78.37,78.02,78.21,12308.0,71.2992,71.5915,71.2718,71.4454,12308.0
2018-11-13 11:10:00,78.2,78.47,78.16,78.45,7835.0,71.4362,71.6829,71.3997,71.6646,7835.0
2018-11-13 11:20:00,78.42,78.5,78.28,78.31,6469.0,71.6372,71.7103,71.5093,71.5367,6469.0
2018-11-13 11:30:00,78.31,78.32,78.04,78.06,8557.0,71.5367,71.5459,71.2901,71.3084,8557.0
2018-11-13 11:40:00,78.08,78.17,78.0,78.15,7536.0,71.3266,71.4088,71.2535,71.3906,7536.0
2018-11-13 11:50:00,78.14,78.22,78.12,78.18,5192.0,71.3814,71.4545,71.3632,71.418,5192.0
2018-11-13 12:00:00,78.19,78.27,77.92,77.93,21641.0,71.4271,71.5002,71.1805,71.1896,21641.0
2018-11-13 12:10:00,77.92,78.05,77.9,78.01,35406.0,71.1805,71.2992,71.1622,71.2627,35406.0
2018-11-13 12:20:00,78.01,78.01,77.76,77.91,27426.0,71.2627,71.2627,71.0343,71.1713,27426.0
2018-11-13 12:30:00,77.91,77.96,77.8,77.82,9373.0,71.1713,71.217,71.0708,71.0891,9373.0
2018-11-13 12:40:00,77.81,77.85,77.44,77.47,47529.0,71.08,71.1165,70.742,70.7694,47529.0
2018-11-13 12:50:00,77.46,77.54,77.15,77.26,19950.0,70.7602,70.8333,70.4771,70.5775,19950.0
2018-11-13 13:00:00,77.25,77.5,77.25,77.46,11032.0,70.5684,70.7968,70.5684,70.7602,11032.0
2018-11-13 13:10:00,77.47,77.5,77.22,77.29,11586.0,70.7694,70.7968,70.541,70.6049,11586.0
2018-11-13 13:20:00,77.31,77.46,77.26,77.38,10711.0,70.6232,70.7602,70.5775,70.6872,10711.0
2018-11-13 13:30:00,77.38,77.62,77.37,77.62,9565.0,70.6872,70.9064,70.678,70.9064,9565.0
2018-11-13 13:40:00,77.63,77.63,77.51,77.51,9988.0,70.9155,70.9155,70.8059,70.8059,9988.0
2018-11-13 13:50:00,77.52,77.67,77.51,77.62,10869.0,70.8151,70.9521,70.8059,70.9064,10869.0
2018-11-13 14:00:00,77.63,77.66,77.49,77.49,10147.0,70.9155,70.9429,70.7877,70.7877,10147.0
2018-11-13 14:10:00,77.52,77.52,77.22,77.23,16117.0,70.8151,70.8151,70.541,70.5501,16117.0
2018-11-13 14:20:00,77.25,77.28,77.07,77.27,18054.0,70.5684,70.5958,70.404,70.5867,18054.0
2018-11-13 14:30:00,77.26,77.37,77.2,77.36,18887.0,70.5775,70.678,70.5227,70.6689,18887.0
2018-11-13 14:40:00,77.35,77.36,77.14,77.33,32690.0,70.6598,70.6689,70.4679,70.6415,32690.0
2018-11-13 14:50:00,77.32,77.47,77.28,77.33,21868.0,70.6324,70.7694,70.5958,70.6415,21868.0
2018-11-13 15:00:00,77.34,77.5,77.29,77.37,36683.0,70.6506,70.7968,70.6049,70.678,36683.0
2018-11-13 15:10:00,77.37,77.42,77.23,77.25,29566.0,70.678,70.7237,70.5501,70.5684,29566.0
2018-11-13 15:20:00,77.3,77.5,77.23,77.38,30231.0,70.6141,70.7968,70.5501,70.6872,30231.0
2018-11-13 15:30:00,77.36,77.48,77.18,77.4,31177.0,70.6689,70.7785,70.5045,70.7054,31177.0
2018-11-13 15:40:00,77.39,77.45,77.33,77.39,70915.0,70.6963,70.7511,70.6415,70.6963,70915.0
2018-11-13 15:50:00,77.39,77.52,77.37,77.5,102682.0,70.6963,70.8151,70.678,70.7968,102682.0
2018-11-14 09:30:00,77.88,77.88,77.38,77.45,15073.0,71.1439,71.1439,70.6872,70.7511,15073.0
2018-11-14 09:40:00,77.41,77.59,77.4,77.53,8014.0,70.7146,70.879,70.7054,70.8242,8014.0
2018-11-14 09:50:00,77.47,77.7,77.47,77.67,5085.0,70.7694,70.9795,70.7694,70.9521,5085.0
2018-11-14 10:00:00,77.71,77.77,77.6,77.6,2547.0,70.9886,71.0434,70.8881,70.8881,2547.0
2018-11-14 10:10:00,77.56,77.56,77.09,77.12,22874.0,70.8516,70.8516,70.4222,70.4497,22874.0
2018-11-14 10:20:00,77.12,77.17,77.07,77.17,11077.0,70.4497,70.4953,70.404,70.4953,11077.0
2018-11-14 10:30:00,77.18,77.38,77.14,77.38,10370.0,70.5045,70.6872,70.4679,70.6872,10370.0
2018-11-14 10:40:00,77.38,77.38,77.24,77.32,9280.0,70.6872,70.6872,70.5593,70.6324,9280.0
2018-11-14 10:50:00,77.3,77.34,77.09,77.15,8733.0,70.6141,70.6506,70.4222,70.4771,8733.0
2018-11-14 11:00:00,77.17,77.18,76.9,76.93,11017.0,70.4953,70.5045,70.2487,70.2761,11017.0
2018-11-14 11:10:00,76.9,76.94,76.77,76.79,15472.0,70.2487,70.2852,70.1299,70.1482,15472.0
2018-11-14 11:20:00,76.79,76.83,76.71,76.8,14543.0,70.1482,70.1847,70.0751,70.1573,14543.0
2018-11-14 11:30:00,76.79,76.84,76.56,76.56,14233.0,70.1482,70.1939,69.9381,69.9381,14233.0
2018-11-14 11:40:00,76.52,76.61,76.44,76.61,14295.0,69.9015,69.9838,69.8285,69.9838,14295.0
2018-11-14 11:50:00,76.61,76.79,76.58,76.76,11821.0,69.9838,70.1482,69.9564,70.1208,11821.0
2018-11-14 12:00:00,76.77,76.87,76.68,76.7,12114.0,70.1299,70.2213,70.0477,70.066,12114.0
2018-11-14 12:10:00,76.68,76.73,76.59,76.7,12401.0,70.0477,70.0934,69.9655,70.066,12401.0
2018-11-14 12:20:00,76.72,76.88,76.72,76.79,7282.0,70.0843,70.2304,70.0843,70.1482,7282.0
2018-11-14 12:30:00,76.78,76.81,76.5,76.57,8828.0,70.1391,70.1665,69.8833,69.9472,8828.0
2018-11-14 12:40:00,76.58,76.65,76.51,76.64,5737.0,69.9564,70.0203,69.8924,70.0112,5737.0
2018-11-14 12:50:00,76.64,76.72,76.48,76.53,13364.0,70.0112,70.0843,69.865,69.9107,13364.0
2018-11-14 13:00:00,76.49,76.57,76.37,76.5,13940.0,69.8741,69.9472,69.7645,69.8833,13940.0
2018-11-14 13:10:00,76.52,76.54,76.31,76.48,21367.0,69.9015,69.9198,69.7097,69.865,21367.0
2018-11-14 13:20:00,76.47,76.51,76.31,76.4,8333.0,69.8559,69.8924,69.7097,69.7919,8333.0
2018-11-14 13:30:00,76.39,76.45,76.29,76.34,11004.0,69.7828,69.8376,69.6914,69.7371,11004.0
2018-11-14 13:40:00,76.32,76.34,76.09,76.11,11797.0,69.7188,69.7371,69.5087,69.527,11797.0
2018-11-14 13:50:00,76.1,76.24,76.06,76.2,11809.0,69.5179,69.6458,69.4813,69.6092,11809.0
2018-11-14 14:00:00,76.2,76.2,75.88,75.97,16537.0,69.6092,69.6092,69.3169,69.3991,16537.0
2018-11-14 14:10:00,75.96,76.4,75.95,76.35,18121.0,69.39,69.7919,69.3809,69.7463,18121.0
2018-11-14 14:20:00,76.36,76.52,76.22,76.25,21287.0,69.7554,69.9015,69.6275,69.6549,21287.0
2018-11-14 14:30:00,76.22,76.37,76.16,76.23,27450.0,69.6275,69.7645,69.5727,69.6366,27450.0
2018-11-14 14:40:00,76.23,76.38,76.16,76.35,23168.0,69.6366,69.7737,69.5727,69.7463,23168.0
2018-11-14 14:50:00,76.35,76.69,76.35,76.68,21844.0,69.7463,70.0568,69.7463,70.0477,21844.0
2018-11-14 15:00:00,76.67,76.85,76.6,76.81,52036.0,70.0386,70.203,69.9746,70.1665,52036.0
2018-11-14 15:10:00,76.81,76.89,76.68,76.84,21933.0,70.1665,70.2395,70.0477,70.1939,21933.0
2018-11-14 15:20:00,76.8,76.81,76.64,76.75,25725.0,70.1573,70.1665,70.0112,70.1117,25725.0
2018-11-14 15:30:00,76.74,76.81,76.69,76.76,36004.0,70.1025,70.1665,70.0568,70.1208,36004.0
2018-11-14 15:40:00,76.74,76.78,76.56,76.57,40064.0,70.1025,70.1391,69.9381,69.9472,40064.0
2018-11-14 15:50:00,76.57,76.59,76.31,76.42,107075.0,69.9472,69.9655,69.7097,69.8102,107075.0
2018-11-15 09:30:00,76.04,76.04,75.77,75.9,11393.0,69.4631,69.4631,69.2164,69.3352,11393.0
2018-11-15 09:40:00,75.84,76.11,75.79,76.05,10527.0,69.2804,69.527,69.2347,69.4722,10527.0
2018-11-15 09:50:00,76.27,76.37,75.95,76.18,9142.0,69.6732,69.7645,69.3809,69.591,9142.0
2018-11-15 10:00:00,76.17,76.41,76.08,76.13,7995.0,69.5818,69.8011,69.4996,69.5453,7995.0
2018-11-15 10:10:00,76.15,76.48,76.15,76.36,10393.0,69.5636,69.865,69.5636,69.7554,10393.0
2018-11-15 10:20:00,76.37,76.55,76.32,76.38,7800.0,69.7645,69.929,69.7188,69.7737,7800.0
2018-11-15 10:30:00,76.37,76.37,76.06,76.13,11736.0,69.7645,69.7645,69.4813,69.5453,11736.0
2018-11-15 10:40:00,76.16,76.44,76.14,76.37,8362.0,69.5727,69.8285,69.5544,69.7645,8362.0
2018-11-15 10:50:00,76.35,76.5,76.3,76.38,11051.0,69.7463,69.8833,69.7006,69.7737,11051.0
2018-11-15 11:00:00,76.36,76.76,76.27,76.62,13000.0,69.7554,70.1208,69.6732,69.9929,13000.0
2018-11-15 11:10:00,76.66,76.78,76.57,76.7,10346.0,70.0294,70.1391,69.9472,70.066,10346.0
2018-11-15 11:20:00,76.76,76.89,76.68,76.77,10289.0,70.1208,70.2395,70.0477,70.1299,10289.0
2018-11-15 11:30:00,76.8,77.0,76.74,76.94,11450.0,70.1573,70.34,70.1025,70.2852,11450.0
2018-11-15 11:40:00,76.9,76.98,76.74,76.88,10339.0,70.2487,70.3218,70.1025,70.2304,10339.0
2018-11-15 11:50:00,76.86,77.03,76.81,76.99,33114.0,70.2121,70.3674,70.1665,70.3309,33114.0
2018-11-15 12:00:00,77.04,77.11,76.84,76.84,17536.0,70.3766,70.4405,70.1939,70.1939,17536.0
2018-11-15 12:10:00,76.89,76.94,76.81,76.93,8207.0,70.2395,70.2852,70.1665,70.2761,8207.0
2018-11-15 12:20:00,76.95,77.0,76.88,76.99,6734.0,70.2944,70.34,70.2304,70.3309,6734.0
2018-11-15 12:30:00,76.98,77.05,76.87,77.03,11558.0,70.3218,70.3857,70.2213,70.3674,11558.0
2018-11-15 12:40:00,77.02,77.02,76.89,76.94,7914.0,70.3583,70.3583,70.2395,70.2852,7914.0
2018-11-15 12:50:00,76.95,76.98,76.71,76.77,8913.0,70.2944,70.3218,70.0751,70.1299,8913.0
2018-11-15 13:00:00,76.77,76.84,76.58,76.58,10057.0,70.1299,70.1939,69.9564,69.9564,10057.0
2018-11-15 13:10:00,76.56,76.96,76.56,76.94,14633.0,69.9381,70.3035,69.9381,70.2852,14633.0
2018-11-15 13:20:00,76.96,77.19,76.92,77.12,27037.0,70.3035,70.5136,70.267,70.4497,27037.0
2018-11-15 13:30:00,77.19,77.31,77.16,77.22,36446.0,70.5136,70.6232,70.4862,70.541,36446.0
2018-11-15 13:40:00,77.25,77.35,77.1,77.1,17036.0,70.5684,70.6598,70.4314,70.4314,17036.0
2018-11-15 13:50:00,77.15,77.36,77.13,77.29,14267.0,70.4771,70.6689,70.4588,70.6049,14267.0
2018-11-15 14:00:00,77.32,77.42,77.25,77.34,8243.0,70.6324,70.7237,70.5684,70.6506,8243.0
2018-11-15 14:10:00,77.32,77.34,77.09,77.11,15505.0,70.6324,70.6506,70.4222,70.4405,15505.0
2018-11-15 14:20:00,77.11,77.27,77.08,77.26,47687.0,70.4405,70.5867,70.4131,70.5775,47687.0
2018-11-15 14:30:00,77.25,77.41,77.17,77.21,11772.0,70.5684,70.7146,70.4953,70.5319,11772.0
2018-11-15 14:40:00,77.22,77.25,77.11,77.23,14448.0,70.541,70.5684,70.4405,70.5501,14448.0
2018-11-15 14:50:00,77.21,77.28,77.1,77.24,29144.0,70.5319,70.5958,70.4314,70.5593,29144.0
2018-11-15 15:00:00,77.26,77.26,76.9,77.17,23905.0,70.5775,70.5775,70.2487,70.4953,23905.0
2018-11-15 15:10:00,77.15,77.38,77.14,77.18,15028.0,70.4771,70.6872,70.4679,70.5045,15028.0
2018-11-15 15:20:00,77.15,77.19,76.97,77.04,16654.0,70.4771,70.5136,70.3126,70.3766,16654.0
2018-11-15 15:30:00,77.06,77.25,77.05,77.24,23606.0,70.3948,70.5684,70.3857,70.5593,23606.0
2018-11-15 15:40:00,77.25,77.28,77.07,77.12,48864.0,70.5684,70.5958,70.404,70.4497,48864.0
2018-11-15 15:50:00,77.12,77.39,77.11,77.37,98483.0,70.4497,70.6963,70.4405,70.678,98483.0
2018-11-16 09:30:00,76.95,77.24,76.8,76.87,39683.0,70.2944,70.5593,70.1573,70.2213,39683.0
2018-11-16 09:40:00,76.92,77.21,76.92,77.15,8071.0,70.267,70.5319,70.267,70.4771,8071.0
2018-11-16 09:50:00,77.15,77.16,76.97,77.12,9207.0,70.4771,70.4862,70.3126,70.4497,9207.0
2018-11-16 10:00:00,77.12,77.14,77.0,77.01,9000.0,70.4497,70.4679,70.34,70.3492,9000.0
2018-11-16 10:10:00,77.01,77.29,77.01,77.16,8391.0,70.3492,70.6049,70.3492,70.4862,8391.0
2018-11-16 10:20:00,77.1,77.2,77.1,77.14,6384.0,70.4314,70.5227,70.4314,70.4679,6384.0
2018-11-16 10:30:00,77.15,77.46,77.15,77.41,10900.0,70.4771,70.7602,70.4771,70.7146,10900.0
2018-11-16 10:40:00,77.42,77.46,77.35,77.39,10832.0,70.7237,70.7602,70.6598,70.6963,10832.0
2018-11-16 10:50:00,77.38,77.56,77.34,77.5,15773.0,70.6872,70.8516,70.6506,70.7968,15773.0
2018-11-16 11:00:00,77.5,77.7,77.47,77.68,11484.0,70.7968,70.9795,70.7694,70.9612,11484.0
2018-11-16 11:10:00,77.68,77.7,77.61,77.65,8800.0,70.9612,70.9795,70.8973,70.9338,8800.0
2018-11-16 11:20:00,77.64,77.68,77.59,77.63,6362.0,70.9247,70.9612,70.879,70.9155,6362.0
2018-11-16 11:30:00,77.64,77.71,77.54,77.66,9397.0,70.9247,70.9886,70.8333,70.9429,9397.0
2018-11-16 11:40:00,77.67,77.78,77.65,77.76,9293.0,70.9521,71.0526,70.9338,71.0343,9293.0
2018-11-16 11:50:00,77.77,77.92,77.72,77.85,18722.0,71.0434,71.1805,70.9978,71.1165,18722.0
2018-11-16 12:00:00,77.87,77.95,77.76,77.95,11357.0,71.1348,71.2079,71.0343,71.2079,11357.0
2018-11-16 12:10:00,77.95,78.02,77.91,77.97,17551.0,71.2079,71.2718,71.1713,71.2261,17551.0
2018-11-16 12:20:00,77.98,78.03,77.86,77.88,12292.0,71.2353,71.2809,71.1256,71.1439,12292.0
2018-11-16 12:30:00,77.88,78.26,77.86,78.17,17851.0,71.1439,71.4911,71.1256,71.4088,17851.0
2018-11-16 12:40:00,78.21,78.51,78.18,78.46,16627.0,71.4454,71.7194,71.418,71.6738,16627.0
2018-11-16 12:50:00,78.43,78.43,78.15,78.24,18725.0,71.6463,71.6463,71.3906,71.4728,18725.0
2018-11-16 13:00:00,78.24,78.25,77.96,77.96,8000.0,71.4728,71.4819,71.217,71.217,8000.0
2018-11-16 13:10:00,78.01,78.11,78.01,78.04,5686.0,71.2627,71.354,71.2627,71.2901,5686.0
2018-11-16 13:20:00,78.03,78.03,77.94,78.0,8593.0,71.2809,71.2809,71.1987,71.2535,8593.0
2018-11-16 13:30:00,78.02,78.04,77.93,78.0,6856.0,71.2718,71.2901,71.1896,71.2535,6856.0
2018-11-16 13:40:00,78.0,78.02,77.87,77.93,9972.0,71.2535,71.2718,71.1348,71.1896,9972.0
2018-11-16 13:50:00,77.95,78.06,77.92,78.05,7400.0,71.2079,71.3084,71.1805,71.2992,7400.0
2018-11-16 14:00:00,78.06,78.21,78.06,78.18,13707.0,71.3084,71.4454,71.3084,71.418,13707.0
2018-11-16 14:10:00,78.19,78.26,78.1,78.26,13736.0,71.4271,71.4911,71.3449,71.4911,13736.0
2018-11-16 14:20:00,78.25,78.38,78.17,78.34,11768.0,71.4819,71.6007,71.4088,71.5641,11768.0
2018-11-16 14:30:00,78.35,78.42,78.35,78.37,21029.0,71.5733,71.6372,71.5733,71.5915,21029.0
2018-11-16 14:40:00,78.37,78.4,78.3,78.38,21499.0,71.5915,71.6189,71.5276,71.6007,21499.0
2018-11-16 14:50:00,78.38,78.39,78.31,78.34,18345.0,71.6007,71.6098,71.5367,71.5641,18345.0
2018-11-16 15:00:00,78.35,78.43,78.31,78.33,19373.0,71.5733,71.6463,71.5367,71.555,19373.0
2018-11-16 15:10:00,78.34,78.44,78.34,78.44,21159.0,71.5641,71.6555,71.5641,71.6555,21159.0
2018-11-16 15:20:00,78.44,78.44,78.27,78.28,23660.0,71.6555,71.6555,71.5002,71.5093,23660.0
2018-11-16 15:30:00,78.28,78.48,78.28,78.46,40403.0,71.5093,71.692,71.5093,71.6738,40403.0
2018-11-16 15:40:00,78.46,78.5,78.4,78.45,61386.0,71.6738,71.7103,71.6189,71.6646,61386.0
2018-11-16 15:50:00,78.45,78.47,78.32,78.39,116546.0,71.6646,71.6829,71.5459,71.6098,116546.0
2018-11-19 09:30:00,78.38,78.93,78.38,78.8,10699.0,71.6007,72.1031,71.6007,71.9843,10699.0
2018-11-19 09:40:00,78.85,78.96,78.6,78.96,6864.0,72.03,72.1305,71.8016,72.1305,6864.0
2018-11-19 09:50:00,78.95,79.03,78.74,78.9,11504.0,72.1214,72.1945,71.9295,72.0757,11504.0
2018-11-19 10:00:00,78.84,78.93,78.69,78.84,24144.0,72.0209,72.1031,71.8839,72.0209,24144.0
2018-11-19 10:10:00,78.83,79.03,78.62,78.63,29237.0,72.0118,72.1945,71.8199,71.829,29237.0
2018-11-19 10:20:00,78.64,78.73,78.49,78.63,36222.0,71.8382,71.9204,71.7012,71.829,36222.0
2018-11-19 10:30:00,78.61,78.61,78.42,78.58,10772.0,71.8108,71.8108,71.6372,71.7834,10772.0
2018-11-19 10:40:00,78.6,78.7,78.55,78.66,17404.0,71.8016,71.893,71.756,71.8565,17404.0
2018-11-19 10:50:00,78.64,78.67,78.55,78.63,14005.0,71.8382,71.8656,71.756,71.829,14005.0
2018-11-19 11:00:00,78.64,78.85,78.62,78.84,13611.0,71.8382,72.03,71.8199,72.0209,13611.0
2018-11-19 11:10:00,78.85,78.86,78.59,78.71,11753.0,72.03,72.0392,71.7925,71.9021,11753.0
2018-11-19 11:20:00,78.7,78.72,78.64,78.69,10748.0,71.893,71.9113,71.8382,71.8839,10748.0
2018-11-19 11:30:00,78.68,78.75,78.56,78.64,17247.0,71.8747,71.9387,71.7651,71.8382,17247.0
2018-11-19 11:40:00,78.64,78.7,78.54,78.67,11676.0,71.8382,71.893,71.7468,71.8656,11676.0
2018-11-19 11:50:00,78.63,78.63,78.23,78.38,15536.0,71.829,71.829,71.4636,71.6007,15536.0
2018-11-19 12:00:00,78.4,78.4,78.11,78.21,14850.0,71.6189,71.6189,71.354,71.4454,14850.0
2018-11-19 12:10:00,78.21,78.32,78.13,78.2,31140.0,71.4454,71.5459,71.3723,71.4362,31140.0
2018-11-19 12:20:00,78.21,78.35,78.18,78.24,13988.0,71.4454,71.5733,71.418,71.4728,13988.0
2018-11-19 12:30:00,78.22,78.33,78.1,78.28,12914.0,71.4545,71.555,71.3449,71.5093,12914.0
2018-11-19 12:40:00,78.32,78.46,78.32,78.36,15914.0,71.5459,71.6738,71.5459,71.5824,15914.0
2018-11-19 12:50:00,78.36,78.49,78.29,78.47,12898.0,71.5824,71.7012,71.5185,71.6829,12898.0
2018-11-19 13:00:00,78.47,78.58,78.36,78.37,11814.0,71.6829,71.7834,71.5824,71.5915,11814.0
2018-11-19 13:10:00,78.38,78.48,78.33,78.45,13929.0,71.6007,71.692,71.555,71.6646,13929.0
2018-11-19 13:20:00,78.49,78.49,78.34,78.35,9124.0,71.7012,71.7012,71.5641,71.5733,9124.0
2018-11-19 13:30:00,78.35,78.48,78.24,78.47,14803.0,71.5733,71.692,71.4728,71.6829,14803.0
2018-11-19 13:40:00,78.48,78.5,78.39,78.44,13704.0,71.692,71.7103,71.6098,71.6555,13704.0
2018-11-19 13:50:00,78.43,78.43,78.27,78.27,11192.0,71.6463,71.6463,71.5002,71.5002,11192.0
2018-11-19 14:00:00,78.27,78.28,78.1,78.18,13835.0,71.5002,71.5093,71.3449,71.418,13835.0
2018-11-19 14:10:00,78.15,78.21,78.02,78.16,11634.0,71.3906,71.4454,71.2718,71.3997,11634.0
2018-11-19 14:20:00,78.19,78.2,78.07,78.15,16678.0,71.4271,71.4362,71.3175,71.3906,16678.0
2018-11-19 14:30:00,78.12,78.21,78.04,78.21,19815.0,71.3632,71.4454,71.2901,71.4454,19815.0
2018-11-19 14:40:00,78.23,78.29,78.11,78.28,24986.0,71.4636,71.5185,71.354,71.5093,24986.0
2018-11-19 14:50:00,78.26,78.38,78.2,78.33,23504.0,71.4911,71.6007,71.4362,71.555,23504.0
2018-11-19 15:00:00,78.32,78.41,78.22,78.36,22769.0,71.5459,71.6281,71.4545,71.5824,22769.0
2018-11-19 15:10:00,78.37,78.58,78.35,78.48,31169.0,71.5915,71.7834,71.5733,71.692,31169.0
2018-11-19 15:20:00,78.48,78.57,78.4,78.45,33051.0,71.692,71.7742,71.6189,71.6646,33051.0
2018-11-19 15:30:00,78.48,78.49,78.32,78.38,35396.0,71.692,71.7012,71.5459,71.6007,35396.0
2018-11-19 15:40:00,78.37,78.37,78.12,78.15,43346.0,71.5915,71.5915,71.3632,71.3906,43346.0
2018-11-19 15:50:00,78.15,78.33,78.12,78.33,93081.0,71.3906,71.555,71.3632,71.555,93081.0
2018-11-20 09:30:00,77.99,78.08,77.53,77.65,20305.0,71.2444,71.3266,70.8242,70.9338,20305.0
2018-11-20 09:40:00,77.74,77.95,77.57,77.64,14374.0,71.016,71.2079,70.8607,70.9247,14374.0
2018-11-20 09:50:00,77.58,77.68,77.45,77.65,18022.0,70.8699,70.9612,70.7511,70.9338,18022.0
2018-11-20 10:00:00,77.66,77.89,77.51,77.65,13794.0,70.9429,71.1531,70.8059,70.9338,13794.0
2018-11-20 10:10:00,77.58,77.73,77.5,77.73,9628.0,70.8699,71.0069,70.7968,71.0069,9628.0
2018-11-20 10:20:00,77.73,77.85,77.68,77.77,7055.0,71.0069,71.1165,70.9612,71.0434,7055.0
2018-11-20 10:30:00,77.77,77.85,77.67,77.69,9623.0,71.0434,71.1165,70.9521,70.9704,9623.0
2018-11-20 10:40:00,77.69,77.75,77.54,77.61,6568.0,70.9704,71.0252,70.8333,70.8973,6568.0
2018-11-20 10:50:00,77.63,77.88,77.57,77.61,9032.0,70.9155,71.1439,70.8607,70.8973,9032.0
2018-11-20 11:00:00,77.6,77.65,77.45,77.57,7897.0,70.8881,70.9338,70.7511,70.8607,7897.0
2018-11-20 11:10:00,77.58,77.61,77.28,77.36,9593.0,70.8699,70.8973,70.5958,70.6689,9593.0
2018-11-20 11:20:00,77.37,77.43,77.21,77.27,7938.0,70.678,70.7328,70.5319,70.5867,7938.0
2018-11-20 11:30:00,77.28,77.42,77.18,77.41,8010.0,70.5958,70.7237,70.5045,70.7146,8010.0
2018-11-20 11:40:00,77.45,77.66,77.42,77.54,6344.0,70.7511,70.9429,70.7237,70.8333,6344.0
2018-11-20 11:50:00,77.49,77.64,77.45,77.6,4215.0,70.7877,70.9247,70.7511,70.8881,4215.0
2018-11-20 12:00:00,77.6,77.71,77.51,77.53,14150.0,70.8881,70.9886,70.8059,70.8242,14150.0
2018-11-20 12:10:00,77.51,77.55,77.38,77.4,7650.0,70.8059,70.8425,70.6872,70.7054,7650.0
2018-11-20 12:20:00,77.37,77.52,77.26,77.45,8607.0,70.678,70.8151,70.5775,70.7511,8607.0
2018-11-20 12:30:00,77.46,77.52,77.41,77.41,5774.0,70.7602,70.8151,70.7146,70.7146,5774.0
2018-11-20 12:40:00,77.39,77.45,77.3,77.36,5500.0,70.6963,70.7511,70.6141,70.6689,5500.0
2018-11-20 12:50:00,77.36,77.48,77.3,77.32,9791.0,70.6689,70.7785,70.6141,70.6324,9791.0
2018-11-20 13:00:00,77.32,77.33,77.22,77.3,10349.0,70.6324,70.6415,70.541,70.6141,10349.0
2018-11-20 13:10:00,77.29,77.31,77.15,77.18,10266.0,70.6049,70.6232,70.4771,70.5045,10266.0
2018-11-20 13:20:00,77.17,77.22,77.1,77.22,7480.0,70.4953,70.541,70.4314,70.541,7480.0
2018-11-20 13:30:00,77.24,77.26,77.12,77.2,29814.0,70.5593,70.5775,70.4497,70.5227,29814.0
2018-11-20 13:40:00,77.19,77.28,77.15,77.22,25708.0,70.5136,70.5958,70.4771,70.541,25708.0
2018-11-20 13:50:00,77.23,77.26,77.16,77.21,11507.0,70.5501,70.5775,70.4862,70.5319,11507.0
2018-11-20 14:00:00,77.17,77.21,77.01,77.04,17758.0,70.4953,70.5319,70.3492,70.3766,17758.0
2018-11-20 14:10:00,77.06,77.34,77.06,77.25,16052.0,70.3948,70.6506,70.3948,70.5684,16052.0
2018-11-20 14:20:00,77.18,77.28,77.11,77.15,16847.0,70.5045,70.5958,70.4405,70.4771,16847.0
2018-11-20 14:30:00,77.16,77.41,77.16,77.26,21362.0,70.4862,70.7146,70.4862,70.5775,21362.0
2018-11-20 14:40:00,77.27,77.3,77.16,77.17,9233.0,70.5867,70.6141,70.4862,70.4953,9233.0
2018-11-20 14:50:00,77.2,77.27,77.11,77.17,12534.0,70.5227,70.5867,70.4405,70.4953,12534.0
2018-11-20 15:00:00,77.2,77.3,77.01,77.19,17935.0,70.5227,70.6141,70.3492,70.5136,17935.0
2018-11-20 15:10:00,77.23,77.33,77.14,77.31,20610.0,70.5501,70.6415,70.4679,70.6232,20610.0
2018-11-20 15:20:00,77.29,77.48,77.24,77.41,46967.0,70.6049,70.7785,70.5593,70.7146,46967.0
2018-11-20 15:30:00,77.41,77.43,77.29,77.43,46012.0,70.7146,70.7328,70.6049,70.7328,46012.0
2018-11-20 15:40:00,77.44,77.44,77.23,77.27,49411.0,70.742,70.742,70.5501,70.5867,49411.0
2018-11-20 15:50:00,77.27,77.34,77.15,77.17,112793.0,70.5867,70.6506,70.4771,70.4953,112793.0
2018-11-21 09:30:00,77.19,77.56,76.65,76.75,16338.0,70.5136,70.8516,70.0203,70.1117,16338.0
2018-11-21 09:40:00,76.9,77.27,76.9,77.27,6984.0,70.2487,70.5867,70.2487,70.5867,6984.0
2018-11-21 09:50:00,77.33,77.37,77.19,77.32,8600.0,70.6415,70.678,70.5136,70.6324,8600.0
2018-11-21 10:00:00,77.44,77.66,77.4,77.46,12594.0,70.742,70.9429,70.7054,70.7602,12594.0
2018-11-21 10:10:00,77.49,77.52,77.39,77.52,7573.0,70.7877,70.8151,70.6963,70.8151,7573.0
2018-11-21 10:20:00,77.51,77.61,77.46,77.57,31118.0,70.8059,70.8973,70.7602,70.8607,31118.0
2018-11-21 10:30:00,77.57,77.83,77.47,77.76,37758.0,70.8607,71.0982,70.7694,71.0343,37758.0
2018-11-21 10:40:00,77.77,77.78,77.5,77.5,9825.0,71.0434,71.0526,70.7968,70.7968,9825.0
2018-11-21 10:50:00,77.51,77.51,77.35,77.43,10279.0,70.8059,70.8059,70.6598,70.7328,10279.0
2018-11-21 11:00:00,77.41,77.49,77.39,77.47,5160.0,70.7146,70.7877,70.6963,70.7694,5160.0
2018-11-21 11:10:00,77.49,77.57,77.48,77.52,20638.0,70.7877,70.8607,70.7785,70.8151,20638.0
2018-11-21 11:20:00,77.51,77.57,77.37,77.42,15420.0,70.8059,70.8607,70.678,70.7237,15420.0
2018-11-21 11:30:00,77.43,77.5,77.35,77.41,7812.0,70.7328,70.7968,70.6598,70.7146,7812.0
2018-11-21 11:40:00,77.43,77.51,77.41,77.47,6773.0,70.7328,70.8059,70.7146,70.7694,6773.0
2018-11-21 11:50:00,77.49,77.49,77.33,77.37,9519.0,70.7877,70.7877,70.6415,70.678,9519.0
2018-11-21 12:00:00,77.39,77.4,77.14,77.18,9898.0,70.6963,70.7054,70.4679,70.5045,9898.0
2018-11-21 12:10:00,77.16,77.27,77.16,77.23,8686.0,70.4862,70.5867,70.4862,70.5501,8686.0
2018-11-21 12:20:00,77.28,77.32,77.23,77.23,12531.0,70.5958,70.6324,70.5501,70.5501,12531.0
2018-11-21 12:30:00,77.23,77.23,77.1,77.14,31026.0,70.5501,70.5501,70.4314,70.4679,31026.0
2018-11-21 12:40:00,77.15,77.17,77.05,77.09,19057.0,70.4771,70.4953,70.3857,70.4222,19057.0
2018-11-21 12:50:00,77.12,77.23,77.11,77.23,4875.0,70.4497,70.5501,70.4405,70.5501,4875.0
2018-11-21 13:00:00,77.23,77.28,77.18,77.18,7256.0,70.5501,70.5958,70.5045,70.5045,7256.0
2018-11-21 13:10:00,77.19,77.21,77.08,77.16,45929.0,70.5136,70.5319,70.4131,70.4862,45929.0
2018-11-21 13:20:00,77.14,77.14,77.07,77.1,7330.0,70.4679,70.4679,70.404,70.4314,7330.0
2018-11-21 13:30:00,77.11,77.19,77.11,77.15,6801.0,70.4405,70.5136,70.4405,70.4771,6801.0
2018-11-21 13:40:00,77.17,77.2,77.11,77.13,7550.0,70.4953,70.5227,70.4405,70.4588,7550.0
2018-11-21 13:50:00,77.14,77.16,77.06,77.1,8733.0,70.4679,70.4862,70.3948,70.4314,8733.0
2018-11-21 14:00:00,77.11,77.12,76.98,77.05,7784.0,70.4405,70.4497,70.3218,70.3857,7784.0
2018-11-21 14:10:00,77.04,77.1,77.02,77.06,7948.0,70.3766,70.4314,70.3583,70.3948,7948.0
2018-11-21 14:20:00,77.08,77.09,77.02,77.05,22186.0,70.4131,70.4222,70.3583,70.3857,22186.0
2018-11-21 14:30:00,77.05,77.07,77.0,77.05,23174.0,70.3857,70.404,70.34,70.3857,23174.0
2018-11-21 14:40:00,77.05,77.08,77.03,77.03,8780.0,70.3857,70.4131,70.3674,70.3674,8780.0
2018-11-21 14:50:00,77.03,77.07,77.03,77.04,14756.0,70.3674,70.404,70.3674,70.3766,14756.0
2018-11-21 15:00:00,77.03,77.07,76.97,77.05,21395.0,70.3674,70.404,70.3126,70.3857,21395.0
2018-11-21 15:10:00,77.05,77.05,76.97,76.97,12703.0,70.3857,70.3857,70.3126,70.3126,12703.0
2018-11-21 15:20:00,76.96,76.96,76.84,76.84,17441.0,70.3035,70.3035,70.1939,70.1939,17441.0
2018-11-21 15:30:00,76.83,76.83,76.71,76.72,25002.0,70.1847,70.1847,70.0751,70.0843,25002.0
2018-11-21 15:40:00,76.69,76.69,76.55,76.62,40590.0,70.0568,70.0568,69.929,69.9929,40590.0
2018-11-21 15:50:00,76.62,76.65,76.45,76.46,109814.0,69.9929,70.0203,69.8376,69.8467,109814.0
2018-11-23 09:30:00,76.01,76.21,75.98,76.16,15441.0,69.4357,69.6184,69.4083,69.5727,15441.0
2018-11-23 09:40:00,76.17,76.36,76.11,76.35,7860.0,69.5818,69.7554,69.527,69.7463,7860.0
2018-11-23 09:50:00,76.33,76.64,76.31,76.53,5245.0,69.728,70.0112,69.7097,69.9107,5245.0
2018-11-23 10:00:00,76.56,76.71,76.56,76.65,9559.0,69.9381,70.0751,69.9381,70.0203,9559.0
2018-11-23 10:10:00,76.62,76.74,76.58,76.72,6995.0,69.9929,70.1025,69.9564,70.0843,6995.0
2018-11-23 10:20:00,76.74,76.74,76.39,76.43,10386.0,70.1025,70.1025,69.7828,69.8193,10386.0
2018-11-23 10:30:00,76.44,76.69,76.44,76.69,17940.0,69.8285,70.0568,69.8285,70.0568,17940.0
2018-11-23 10:40:00,76.66,76.69,76.6,76.66,11845.0,70.0294,70.0568,69.9746,70.0294,11845.0
2018-11-23 10:50:00,76.68,76.79,76.66,76.66,12991.0,70.0477,70.1482,70.0294,70.0294,12991.0
2018-11-23 11:00:00,76.68,76.9,76.68,76.9,10060.0,70.0477,70.2487,70.0477,70.2487,10060.0
2018-11-23 11:10:00,76.89,77.01,76.88,76.98,17740.0,70.2395,70.3492,70.2304,70.3218,17740.0
2018-11-23 11:20:00,76.98,77.0,76.92,76.97,22275.0,70.3218,70.34,70.267,70.3126,22275.0
2018-11-23 11:30:00,76.96,77.14,76.95,77.08,37461.0,70.3035,70.4679,70.2944,70.4131,37461.0
2018-11-23 11:40:00,77.08,77.21,77.08,77.12,14669.0,70.4131,70.5319,70.4131,70.4497,14669.0
2018-11-23 11:50:00,77.11,77.16,76.88,76.88,13053.0,70.4405,70.4862,70.2304,70.2304,13053.0
2018-11-23 12:00:00,76.87,76.89,76.79,76.79,13868.0,70.2213,70.2395,70.1482,70.1482,13868.0
2018-11-23 12:10:00,76.76,76.9,76.76,76.89,11997.0,70.1208,70.2487,70.1208,70.2395,11997.0
2018-11-23 12:20:00,76.9,76.97,76.88,76.89,8689.0,70.2487,70.3126,70.2304,70.2395,8689.0
2018-11-23 12:30:00,76.89,77.01,76.83,76.96,12597.0,70.2395,70.3492,70.1847,70.3035,12597.0
2018-11-23 12:40:00,76.96,76.97,76.86,76.9,16019.0,70.3035,70.3126,70.2121,70.2487,16019.0
2018-11-23 12:50:00,76.92,76.92,76.64,76.67,28855.0,70.267,70.267,70.0112,70.0386,28855.0
2018-11-26 09:30:00,77.27,77.37,77.03,77.2,11459.0,70.5867,70.678,70.3674,70.5227,11459.0
2018-11-26 09:40:00,77.2,77.3,77.04,77.07,13116.0,70.5227,70.6141,70.3766,70.404,13116.0
2018-11-26 09:50:00,77.08,77.13,76.91,77.06,10160.0,70.4131,70.4588,70.2578,70.3948,10160.0
2018-11-26 10:00:00,77.01,77.06,76.96,77.0,18501.0,70.3492,70.3948,70.3035,70.34,18501.0
2018-11-26 10:10:00,77.0,77.01,76.88,76.9,12503.0,70.34,70.3492,70.2304,70.2487,12503.0
2018-11-26 10:20:00,76.9,76.9,76.61,76.65,17218.0,70.2487,70.2487,69.9838,70.0203,17218.0
2018-11-26 10:30:00,76.69,76.73,76.6,76.71,29722.0,70.0568,70.0934,69.9746,70.0751,29722.0
2018-11-26 10:40:00,76.71,76.8,76.64,76.76,32732.0,70.0751,70.1573,70.0112,70.1208,32732.0
2018-11-26 10:50:00,76.76,76.95,76.74,76.87,32771.0,70.1208,70.2944,70.1025,70.2213,32771.0
2018-11-26 11:00:00,76.88,76.98,76.83,76.93,25095.0,70.2304,70.3218,70.1847,70.2761,25095.0
2018-11-26 11:10:00,76.92,77.1,76.92,77.1,21902.0,70.267,70.4314,70.267,70.4314,21902.0
2018-11-26 11:20:00,77.11,77.17,76.98,76.98,20838.0,70.4405,70.4953,70.3218,70.3218,20838.0
2018-11-26 11:30:00,76.97,76.97,76.48,76.54,26195.0,70.3126,70.3126,69.865,69.9198,26195.0
2018-11-26 11:40:00,76.55,76.59,76.4,76.43,11226.0,69.929,69.9655,69.7919,69.8193,11226.0
2018-11-26 11:50:00,76.44,76.49,76.35,76.42,9798.0,69.8285,69.8741,69.7463,69.8102,9798.0
2018-11-26 12:00:00,76.44,76.57,76.44,76.56,14367.0,69.8285,69.9472,69.8285,69.9381,14367.0
2018-11-26 12:10:00,76.57,76.63,76.41,76.41,11362.0,69.9472,70.002,69.8011,69.8011,11362.0
2018-11-26 12:20:00,76.38,76.52,76.35,76.5,14115.0,69.7737,69.9015,69.7463,69.8833,14115.0
2018-11-26 12:30:00,76.49,76.52,76.35,76.4,10442.0,69.8741,69.9015,69.7463,69.7919,10442.0
2018-11-26 12:40:00,76.42,76.46,76.34,76.4,9448.0,69.8102,69.8467,69.7371,69.7919,9448.0
2018-11-26 12:50:00,76.39,76.54,76.39,76.51,11241.0,69.7828,69.9198,69.7828,69.8924,11241.0
2018-11-26 13:00:00,76.51,76.59,76.4,76.58,8702.0,69.8924,69.9655,69.7919,69.9564,8702.0
2018-11-26 13:10:00,76.59,76.59,76.52,76.57,14039.0,69.9655,69.9655,69.9015,69.9472,14039.0
2018-11-26 13:20:00,76.56,76.64,76.56,76.61,9706.0,69.9381,70.0112,69.9381,69.9838,9706.0
2018-11-26 13:30:00,76.62,76.66,76.59,76.6,8177.0,69.9929,70.0294,69.9655,69.9746,8177.0
2018-11-26 13:40:00,76.59,76.73,76.56,76.69,8946.0,69.9655,70.0934,69.9381,70.0568,8946.0
2018-11-26 13:50:00,76.7,76.82,76.7,76.8,9425.0,70.066,70.1756,70.066,70.1573,9425.0
2018-11-26 14:00:00,76.81,76.83,76.75,76.77,9984.0,70.1665,70.1847,70.1117,70.1299,9984.0
2018-11-26 14:10:00,76.77,76.85,76.76,76.81,11086.0,70.1299,70.203,70.1208,70.1665,11086.0
2018-11-26 14:20:00,76.84,76.88,76.77,76.78,15193.0,70.1939,70.2304,70.1299,70.1391,15193.0
2018-11-26 14:30:00,76.79,76.95,76.79,76.81,21189.0,70.1482,70.2944,70.1482,70.1665,21189.0
2018-11-26 14:40:00,76.81,76.83,76.7,76.76,15662.0,70.1665,70.1847,70.066,70.1208,15662.0
2018-11-26 14:50:00,76.77,76.92,76.77,76.92,15264.0,70.1299,70.267,70.1299,70.267,15264.0
2018-11-26 15:00:00,76.92,76.96,76.83,76.9,19206.0,70.267,70.3035,70.1847,70.2487,19206.0
2018-11-26 15:10:00,76.89,76.97,76.86,76.89,16804.0,70.2395,70.3126,70.2121,70.2395,16804.0
2018-11-26 15:20:00,76.89,76.95,76.86,76.88,15215.0,70.2395,70.2944,70.2121,70.2304,15215.0
2018-11-26 15:30:00,76.88,77.01,76.87,76.92,26890.0,70.2304,70.3492,70.2213,70.267,26890.0
2018-11-26 15:40:00,76.92,77.06,76.91,76.99,30809.0,70.267,70.3948,70.2578,70.3309,30809.0
2018-11-26 15:50:00,76.98,77.04,76.85,76.87,89622.0,70.3218,70.3766,70.203,70.2213,89622.0
2018-11-27 09:30:00,76.64,77.26,76.64,76.9,7803.0,70.0112,70.5775,70.0112,70.2487,7803.0
2018-11-27 09:40:00,76.88,77.0,76.77,76.9,9431.0,70.2304,70.34,70.1299,70.2487,9431.0
2018-11-27 09:50:00,76.9,76.93,76.78,76.9,11906.0,70.2487,70.2761,70.1391,70.2487,11906.0
2018-11-27 10:00:00,76.87,76.95,76.78,76.93,15196.0,70.2213,70.2944,70.1391,70.2761,15196.0
2018-11-27 10:10:00,76.91,77.09,76.89,76.94,8637.0,70.2578,70.4222,70.2395,70.2852,8637.0
2018-11-27 10:20:00,76.91,76.98,76.86,76.91,9191.0,70.2578,70.3218,70.2121,70.2578,9191.0
2018-11-27 10:30:00,76.9,76.94,76.81,76.84,25882.0,70.2487,70.2852,70.1665,70.1939,25882.0
2018-11-27 10:40:00,76.84,76.91,76.82,76.87,18218.0,70.1939,70.2578,70.1756,70.2213,18218.0
2018-11-27 10:50:00,76.88,77.0,76.81,76.81,14498.0,70.2304,70.34,70.1665,70.1665,14498.0
2018-11-27 11:00:00,76.8,76.94,76.8,76.81,31269.0,70.1573,70.2852,70.1573,70.1665,31269.0
2018-11-27 11:10:00,76.81,76.84,76.54,76.62,41120.0,70.1665,70.1939,69.9198,69.9929,41120.0
2018-11-27 11:20:00,76.62,76.62,76.41,76.52,12969.0,69.9929,69.9929,69.8011,69.9015,12969.0
2018-11-27 11:30:00,76.5,76.64,76.47,76.62,11191.0,69.8833,70.0112,69.8559,69.9929,11191.0
2018-11-27 11:40:00,76.64,76.66,76.47,76.54,12280.0,70.0112,70.0294,69.8559,69.9198,12280.0
2018-11-27 11:50:00,76.56,76.67,76.54,76.57,13624.0,69.9381,70.0386,69.9198,69.9472,13624.0
2018-11-27 12:00:00,76.57,76.65,76.52,76.62,9259.0,69.9472,70.0203,69.9015,69.9929,9259.0
2018-11-27 12:10:00,76.62,76.62,76.46,76.5,13557.0,69.9929,69.9929,69.8467,69.8833,13557.0
2018-11-27 12:20:00,76.51,76.54,76.39,76.4,11168.0,69.8924,69.9198,69.7828,69.7919,11168.0
2018-11-27 12:30:00,76.4,76.62,76.37,76.62,10634.0,69.7919,69.9929,69.7645,69.9929,10634.0
2018-11-27 12:40:00,76.61,76.64,76.5,76.51,9588.0,69.9838,70.0112,69.8833,69.8924,9588.0
2018-11-27 12:50:00,76.53,76.6,76.5,76.53,7468.0,69.9107,69.9746,69.8833,69.9107,7468.0
2018-11-27 13:00:00,76.52,76.6,76.52,76.57,7344.0,69.9015,69.9746,69.9015,69.9472,7344.0
2018-11-27 13:10:00,76.57,76.67,76.45,76.57,21153.0,69.9472,70.0386,69.8376,69.9472,21153.0
2018-11-27 13:20:00,76.58,76.61,76.52,76.59,9286.0,69.9564,69.9838,69.9015,69.9655,9286.0
2018-11-27 13:30:00,76.59,76.66,76.56,76.63,11057.0,69.9655,70.0294,69.9381,70.002,11057.0
2018-11-27 13:40:00,76.61,76.64,76.57,76.62,8555.0,69.9838,70.0112,69.9472,69.9929,8555.0
2018-11-27 13:50:00,76.62,76.74,76.6,76.74,9286.0,69.9929,70.1025,69.9746,70.1025,9286.0
2018-11-27 14:00:00,76.74,76.8,76.72,76.73,18202.0,70.1025,70.1573,70.0843,70.0934,18202.0
2018-11-27 14:10:00,76.73,76.75,76.69,76.7,9883.0,70.0934,70.1117,70.0568,70.066,9883.0
2018-11-27 14:20:00,76.7,76.72,76.65,76.7,18928.0,70.066,70.0843,70.0203,70.066,18928.0
2018-11-27 14:30:00,76.69,76.79,76.69,76.71,13485.0,70.0568,70.1482,70.0568,70.0751,13485.0
2018-11-27 14:40:00,76.72,76.82,76.71,76.81,24161.0,70.0843,70.1756,70.0751,70.1665,24161.0
2018-11-27 14:50:00,76.81,76.81,76.74,76.8,15700.0,70.1665,70.1665,70.1025,70.1573,15700.0
2018-11-27 15:00:00,76.79,76.83,76.72,76.73,16499.0,70.1482,70.1847,70.0843,70.0934,16499.0
2018-11-27 15:10:00,76.74,76.77,76.7,76.76,19384.0,70.1025,70.1299,70.066,70.1208,19384.0
2018-11-27 15:20:00,76.76,76.87,76.76,76.86,33833.0,70.1208,70.2213,70.1208,70.2121,33833.0
2018-11-27 15:30:00,76.87,76.89,76.8,76.87,25308.0,70.2213,70.2395,70.1573,70.2213,25308.0
2018-11-27 15:40:00,76.87,76.97,76.87,76.94,32178.0,70.2213,70.3126,70.2213,70.2852,32178.0
2018-11-27 15:50:00,76.95,77.0,76.89,76.95,69237.0,70.2944,70.34,70.2395,70.2944,69237.0
2018-11-28 09:30:00,76.91,77.25,76.91,77.12,15043.0,70.2578,70.5684,70.2578,70.4497,15043.0
2018-11-28 09:40:00,77.15,77.15,77.0,77.09,5417.0,70.4771,70.4771,70.34,70.4222,5417.0
2018-11-28 09:50:00,77.14,77.21,76.94,76.99,14389.0,70.4679,70.5319,70.2852,70.3309,14389.0
2018-11-28 10:00:00,77.01,77.01,76.88,76.92,7968.0,70.3492,70.3492,70.2304,70.267,7968.0
2018-11-28 10:10:00,76.92,76.95,76.81,76.89,11297.0,70.267,70.2944,70.1665,70.2395,11297.0
2018-11-28 10:20:00,76.9,76.97,76.8,76.87,14851.0,70.2487,70.3126,70.1573,70.2213,14851.0
2018-11-28 10:30:00,76.89,77.09,76.83,77.05,64844.0,70.2395,70.4222,70.1847,70.3857,64844.0
2018-11-28 10:40:00,77.03,77.15,77.02,77.07,7500.0,70.3674,70.4771,70.3583,70.404,7500.0
2018-11-28 10:50:00,77.04,77.25,77.02,77.2,8725.0,70.3766,70.5684,70.3583,70.5227,8725.0
2018-11-28 11:00:00,77.19,77.36,77.19,77.36,13827.0,70.5136,70.6689,70.5136,70.6689,13827.0
2018-11-28 11:10:00,77.33,77.34,77.19,77.26,9551.0,70.6415,70.6506,70.5136,70.5775,9551.0
2018-11-28 11:20:00,77.26,77.28,77.2,77.28,10546.0,70.5775,70.5958,70.5227,70.5958,10546.0
2018-11-28 11:30:00,77.3,77.3,77.14,77.15,8143.0,70.6141,70.6141,70.4679,70.4771,8143.0
2018-11-28 11:40:00,77.15,77.23,77.07,77.21,6150.0,70.4771,70.5501,70.404,70.5319,6150.0
2018-11-28 11:50:00,77.23,77.37,77.22,77.27,9363.0,70.5501,70.678,70.541,70.5867,9363.0
2018-11-28 12:00:00,77.29,77.78,77.29,77.77,20645.0,70.6049,71.0526,70.6049,71.0434,20645.0
2018-11-28 12:10:00,77.74,77.74,77.57,77.67,19992.0,71.016,71.016,70.8607,70.9521,19992.0
2018-11-28 12:20:00,77.65,77.73,77.53,77.61,15609.0,70.9338,71.0069,70.8242,70.8973,15609.0
2018-11-28 12:30:00,77.63,77.63,77.5,77.59,16721.0,70.9155,70.9155,70.7968,70.879,16721.0
2018-11-28 12:40:00,77.58,77.66,77.52,77.65,13771.0,70.8699,70.9429,70.8151,70.9338,13771.0
2018-11-28 12:50:00,77.66,77.79,77.65,77.65,14174.0,70.9429,71.0617,70.9338,70.9338,14174.0
2018-11-28 13:00:00,77.65,77.67,77.54,77.59,8382.0,70.9338,70.9521,70.8333,70.879,8382.0
2018-11-28 13:10:00,77.57,77.65,77.57,77.65,9523.0,70.8607,70.9338,70.8607,70.9338,9523.0
2018-11-28 13:20:00,77.63,77.63,77.54,77.61,14689.0,70.9155,70.9155,70.8333,70.8973,14689.0
2018-11-28 13:30:00,77.6,77.75,77.58,77.75,56259.0,70.8881,71.0252,70.8699,71.0252,56259.0
2018-11-28 13:40:00,77.76,77.85,77.75,77.83,12046.0,71.0343,71.1165,71.0252,71.0982,12046.0
2018-11-28 13:50:00,77.79,77.82,77.78,77.8,14753.0,71.0617,71.0891,71.0526,71.0708,14753.0
2018-11-28 14:00:00,77.79,77.89,77.78,77.84,18454.0,71.0617,71.1531,71.0526,71.1074,18454.0
2018-11-28 14:10:00,77.85,77.99,77.84,77.87,27621.0,71.1165,71.2444,71.1074,71.1348,27621.0
2018-11-28 14:20:00,77.85,77.92,77.82,77.91,14483.0,71.1165,71.1805,71.0891,71.1713,14483.0
2018-11-28 14:30:00,77.92,77.98,77.88,77.89,20440.0,71.1805,71.2353,71.1439,71.1531,20440.0
2018-11-28 14:40:00,77.89,77.97,77.88,77.89,19659.0,71.1531,71.2261,71.1439,71.1531,19659.0
2018-11-28 14:50:00,77.9,77.91,77.68,77.7,28366.0,71.1622,71.1713,70.9612,70.9795,28366.0
2018-11-28 15:00:00,77.7,77.77,77.66,77.72,14240.0,70.9795,71.0434,70.9429,70.9978,14240.0
2018-11-28 15:10:00,77.73,77.84,77.73,77.8,11456.0,71.0069,71.1074,71.0069,71.0708,11456.0
2018-11-28 15:20:00,77.81,77.89,77.78,77.86,25450.0,71.08,71.1531,71.0526,71.1256,25450.0
2018-11-28 15:30:00,77.86,78.01,77.8,77.99,24015.0,71.1256,71.2627,71.0708,71.2444,24015.0
2018-11-28 15:40:00,78.0,78.05,77.96,78.05,46900.0,71.2535,71.2992,71.217,71.2992,46900.0
2018-11-28 15:50:00,78.06,78.13,78.04,78.1,79615.0,71.3084,71.3723,71.2901,71.3449,79615.0
2018-11-29 09:30:00,77.72,78.23,77.72,78.22,18215.0,70.9978,71.4636,70.9978,71.4545,18215.0
2018-11-29 09:40:00,78.29,78.31,78.01,78.01,9658.0,71.5185,71.5367,71.2627,71.2627,9658.0
2018-11-29 09:50:00,78.0,78.07,77.93,78.07,8917.0,71.2535,71.3175,71.1896,71.3175,8917.0
2018-11-29 10:00:00,78.07,78.32,78.02,78.32,16823.0,71.3175,71.5459,71.2718,71.5459,16823.0
2018-11-29 10:10:00,78.37,78.38,78.16,78.17,15153.0,71.5915,71.6007,71.3997,71.4088,15153.0
2018-11-29 10:20:00,78.19,78.19,78.06,78.06,13349.0,71.4271,71.4271,71.3084,71.3084,13349.0
2018-11-29 10:30:00,78.07,78.24,77.93,77.93,15719.0,71.3175,71.4728,71.1896,71.1896,15719.0
2018-11-29 10:40:00,77.9,77.95,77.84,77.92,6327.0,71.1622,71.2079,71.1074,71.1805,6327.0
2018-11-29 10:50:00,77.9,77.99,77.86,77.94,8581.0,71.1622,71.2444,71.1256,71.1987,8581.0
2018-11-29 11:00:00,77.93,78.09,77.92,78.0,12021.0,71.1896,71.3358,71.1805,71.2535,12021.0
2018-11-29 11:10:00,77.97,78.07,77.91,77.93,9574.0,71.2261,71.3175,71.1713,71.1896,9574.0
2018-11-29 11:20:00,77.92,78.19,77.89,78.19,16639.0,71.1805,71.4271,71.1531,71.4271,16639.0
2018-11-29 11:30:00,78.2,78.22,77.96,78.05,16992.0,71.4362,71.4545,71.217,71.2992,16992.0
2018-11-29 11:40:00,78.07,78.08,77.97,77.98,13662.0,71.3175,71.3266,71.2261,71.2353,13662.0
2018-11-29 11:50:00,77.97,78.09,77.93,78.07,16199.0,71.2261,71.3358,71.1896,71.3175,16199.0
2018-11-29 12:00:00,78.07,78.15,78.03,78.15,9359.0,71.3175,71.3906,71.2809,71.3906,9359.0
2018-11-29 12:10:00,78.17,78.19,78.09,78.14,6809.0,71.4088,71.4271,71.3358,71.3814,6809.0
2018-11-29 12:20:00,78.13,78.21,78.11,78.21,6870.0,71.3723,71.4454,71.354,71.4454,6870.0
2018-11-29 12:30:00,78.22,78.26,78.14,78.19,10136.0,71.4545,71.4911,71.3814,71.4271,10136.0
2018-11-29 12:40:00,78.19,78.25,78.11,78.11,9970.0,71.4271,71.4819,71.354,71.354,9970.0
2018-11-29 12:50:00,78.13,78.16,78.07,78.07,7675.0,71.3723,71.3997,71.3175,71.3175,7675.0
2018-11-29 13:00:00,78.06,78.09,78.01,78.03,9737.0,71.3084,71.3358,71.2627,71.2809,9737.0
2018-11-29 13:10:00,78.01,78.01,77.94,77.97,12162.0,71.2627,71.2627,71.1987,71.2261,12162.0
2018-11-29 13:20:00,77.96,77.99,77.92,77.96,10355.0,71.217,71.2444,71.1805,71.217,10355.0
2018-11-29 13:30:00,77.96,78.0,77.9,77.9,9391.0,71.217,71.2535,71.1622,71.1622,9391.0
2018-11-29 13:40:00,77.92,78.02,77.91,78.02,13498.0,71.1805,71.2718,71.1713,71.2718,13498.0
2018-11-29 13:50:00,78.02,78.02,77.97,77.98,12700.0,71.2718,71.2718,71.2261,71.2353,12700.0
2018-11-29 14:00:00,77.97,78.09,77.96,77.98,10032.0,71.2261,71.3358,71.217,71.2353,10032.0
2018-11-29 14:10:00,77.98,78.11,77.97,78.07,17619.0,71.2353,71.354,71.2261,71.3175,17619.0
2018-11-29 14:20:00,78.07,78.18,78.07,78.17,10563.0,71.3175,71.418,71.3175,71.4088,10563.0
2018-11-29 14:30:00,78.18,78.23,78.14,78.17,7438.0,71.418,71.4636,71.3814,71.4088,7438.0
2018-11-29 14:40:00,78.18,78.27,78.18,78.26,15983.0,71.418,71.5002,71.418,71.4911,15983.0
2018-11-29 14:50:00,78.27,78.45,78.26,78.44,23532.0,71.5002,71.6646,71.4911,71.6555,23532.0
2018-11-29 15:00:00,78.45,78.48,78.39,78.42,13885.0,71.6646,71.692,71.6098,71.6372,13885.0
2018-11-29 15:10:00,78.42,78.43,78.31,78.31,14618.0,71.6372,71.6463,71.5367,71.5367,14618.0
2018-11-29 15:20:00,78.32,78.36,78.26,78.31,17243.0,71.5459,71.5824,71.4911,71.5367,17243.0
2018-11-29 15:30:00,78.3,78.31,78.23,78.26,20879.0,71.5276,71.5367,71.4636,71.4911,20879.0
2018-11-29 15:40:00,78.25,78.3,78.13,78.14,28510.0,71.4819,71.5276,71.3723,71.3814,28510.0
2018-11-29 15:50:00,78.13,78.17,78.0,78.04,56487.0,71.3723,71.4088,71.2535,71.2901,56487.0
2018-11-30 09:30:00,77.9,78.48,77.87,78.38,16235.0,71.1622,71.692,71.1348,71.6007,16235.0
2018-11-30 09:40:00,78.41,78.62,78.36,78.36,16959.0,71.6281,71.8199,71.5824,71.5824,16959.0
2018-11-30 09:50:00,78.36,78.49,78.3,78.37,15121.0,71.5824,71.7012,71.5276,71.5915,15121.0
2018-11-30 10:00:00,78.37,78.5,78.33,78.33,12356.0,71.5915,71.7103,71.555,71.555,12356.0
2018-11-30 10:10:00,78.31,78.33,78.16,78.22,8446.0,71.5367,71.555,71.3997,71.4545,8446.0
2018-11-30 10:20:00,78.21,78.29,78.16,78.27,15637.0,71.4454,71.5185,71.3997,71.5002,15637.0
2018-11-30 10:30:00,78.27,78.39,78.2,78.34,19810.0,71.5002,71.6098,71.4362,71.5641,19810.0
2018-11-30 10:40:00,78.34,78.35,78.23,78.29,34164.0,71.5641,71.5733,71.4636,71.5185,34164.0
2018-11-30 10:50:00,78.29,78.48,78.29,78.42,21685.0,71.5185,71.692,71.5185,71.6372,21685.0
2018-11-30 11:00:00,78.42,78.43,78.31,78.36,9743.0,71.6372,71.6463,71.5367,71.5824,9743.0
2018-11-30 11:10:00,78.37,78.37,78.26,78.26,17371.0,71.5915,71.5915,71.4911,71.4911,17371.0
2018-11-30 11:20:00,78.24,78.24,78.07,78.1,32293.0,71.4728,71.4728,71.3175,71.3449,32293.0
2018-11-30 11:30:00,78.09,78.18,78.01,78.18,19664.0,71.3358,71.418,71.2627,71.418,19664.0
2018-11-30 11:40:00,78.19,78.22,78.1,78.12,10823.0,71.4271,71.4545,71.3449,71.3632,10823.0
2018-11-30 11:50:00,78.13,78.2,78.12,78.14,21051.0,71.3723,71.4362,71.3632,71.3814,21051.0
2018-11-30 12:00:00,78.15,78.18,78.07,78.18,10668.0,71.3906,71.418,71.3175,71.418,10668.0
2018-11-30 12:10:00,78.18,78.31,78.17,78.18,15029.0,71.418,71.5367,71.4088,71.418,15029.0
2018-11-30 12:20:00,78.16,78.22,78.11,78.2,13259.0,71.3997,71.4545,71.354,71.4362,13259.0
2018-11-30 12:30:00,78.22,78.24,78.16,78.2,22173.0,71.4545,71.4728,71.3997,71.4362,22173.0
2018-11-30 12:40:00,78.22,78.48,78.2,78.4,19616.0,71.4545,71.692,71.4362,71.6189,19616.0
2018-11-30 12:50:00,78.38,78.39,78.27,78.27,21467.0,71.6007,71.6098,71.5002,71.5002,21467.0
2018-11-30 13:00:00,78.27,78.32,78.23,78.23,6932.0,71.5002,71.5459,71.4636,71.4636,6932.0
2018-11-30 13:10:00,78.23,78.23,78.16,78.22,10338.0,71.4636,71.4636,71.3997,71.4545,10338.0
2018-11-30 13:20:00,78.21,78.37,78.21,78.37,10624.0,71.4454,71.5915,71.4454,71.5915,10624.0
2018-11-30 13:30:00,78.38,78.47,78.33,78.37,18816.0,71.6007,71.6829,71.555,71.5915,18816.0
2018-11-30 13:40:00,78.38,78.4,78.33,78.38,10453.0,71.6007,71.6189,71.555,71.6007,10453.0
2018-11-30 13:50:00,78.4,78.47,78.38,78.42,24040.0,71.6189,71.6829,71.6007,71.6372,24040.0
2018-11-30 14:00:00,78.43,78.53,78.38,78.39,51936.0,71.6463,71.7377,71.6007,71.6098,51936.0
2018-11-30 14:10:00,78.4,78.64,78.38,78.44,52125.0,71.6189,71.8382,71.6007,71.6555,52125.0
2018-11-30 14:20:00,78.45,78.56,78.4,78.54,39223.0,71.6646,71.7651,71.6189,71.7468,39223.0
2018-11-30 14:30:00,78.54,78.62,78.48,78.48,27775.0,71.7468,71.8199,71.692,71.692,27775.0
2018-11-30 14:40:00,78.48,78.58,78.47,78.56,18059.0,71.692,71.7834,71.6829,71.7651,18059.0
2018-11-30 14:50:00,78.56,78.69,78.55,78.59,46858.0,71.7651,71.8839,71.756,71.7925,46858.0
2018-11-30 15:00:00,78.6,78.71,78.58,78.71,20702.0,71.8016,71.9021,71.7834,71.9021,20702.0
2018-11-30 15:10:00,78.71,78.75,78.59,78.62,42490.0,71.9021,71.9387,71.7925,71.8199,42490.0
2018-11-30 15:20:00,78.63,78.71,78.61,78.61,15454.0,71.829,71.9021,71.8108,71.8108,15454.0
2018-11-30 15:30:00,78.61,78.68,78.55,78.61,24393.0,71.8108,71.8747,71.756,71.8108,24393.0
2018-11-30 15:40:00,78.61,78.63,78.47,78.55,63477.0,71.8108,71.829,71.6829,71.756,63477.0
2018-11-30 15:50:00,78.55,78.57,77.36,77.43,576050.0,71.756,71.7742,70.6689,70.7328,576050.0
2018-12-03 09:30:00,77.77,78.33,77.77,78.23,102808.0,71.0434,71.555,71.0434,71.4636,102808.0
2018-12-03 09:40:00,78.26,78.31,78.0,78.09,31016.0,71.4911,71.5367,71.2535,71.3358,31016.0
2018-12-03 09:50:00,78.06,78.08,77.86,77.86,67273.0,71.3084,71.3266,71.1256,71.1256,67273.0
2018-12-03 10:00:00,77.88,77.93,77.67,77.67,36119.0,71.1439,71.1896,70.9521,70.9521,36119.0
2018-12-03 10:10:00,77.62,77.8,77.48,77.49,53040.0,70.9064,71.0708,70.7785,70.7877,53040.0
2018-12-03 10:20:00,77.52,77.78,77.46,77.67,39524.0,70.8151,71.0526,70.7602,70.9521,39524.0
2018-12-03 10:30:00,77.68,77.75,77.54,77.62,34029.0,70.9612,71.0252,70.8333,70.9064,34029.0
2018-12-03 10:40:00,77.62,77.63,77.48,77.52,35209.0,70.9064,70.9155,70.7785,70.8151,35209.0
2018-12-03 10:50:00,77.51,77.62,77.13,77.19,38560.0,70.8059,70.9064,70.4588,70.5136,38560.0
2018-12-03 11:00:00,77.19,77.2,76.97,77.04,27943.0,70.5136,70.5227,70.3126,70.3766,27943.0
2018-12-03 11:10:00,77.04,77.04,76.84,76.88,31746.0,70.3766,70.3766,70.1939,70.2304,31746.0
2018-12-03 11:20:00,76.89,76.98,76.56,76.6,40466.0,70.2395,70.3218,69.9381,69.9746,40466.0
2018-12-03 11:30:00,76.61,76.69,76.49,76.54,51473.0,69.9838,70.0568,69.8741,69.9198,51473.0
2018-12-03 11:40:00,76.53,76.54,76.32,76.34,37661.0,69.9107,69.9198,69.7188,69.7371,37661.0
2018-12-03 11:50:00,76.34,76.43,76.23,76.34,51070.0,69.7371,69.8193,69.6366,69.7371,51070.0
2018-12-03 12:00:00,76.33,76.63,76.32,76.6,27423.0,69.728,70.002,69.7188,69.9746,27423.0
2018-12-03 12:10:00,76.6,76.68,76.52,76.64,24414.0,69.9746,70.0477,69.9015,70.0112,24414.0
2018-12-03 12:20:00,76.63,76.71,76.55,76.71,28912.0,70.002,70.0751,69.929,70.0751,28912.0
2018-12-03 12:30:00,76.72,76.98,76.69,76.93,45307.0,70.0843,70.3218,70.0568,70.2761,45307.0
2018-12-03 12:40:00,76.94,76.95,76.76,76.81,33110.0,70.2852,70.2944,70.1208,70.1665,33110.0
2018-12-03 12:50:00,76.79,76.84,76.71,76.73,33464.0,70.1482,70.1939,70.0751,70.0934,33464.0
2018-12-03 13:00:00,76.74,76.93,76.73,76.8,32442.0,70.1025,70.2761,70.0934,70.1573,32442.0
2018-12-03 13:10:00,76.79,76.88,76.77,76.88,29797.0,70.1482,70.2304,70.1299,70.2304,29797.0
2018-12-03 13:20:00,76.88,77.09,76.85,76.94,31381.0,70.2304,70.4222,70.203,70.2852,31381.0
2018-12-03 13:30:00,76.95,77.04,76.92,77.01,21757.0,70.2944,70.3766,70.267,70.3492,21757.0
2018-12-03 13:40:00,77.04,77.07,76.97,76.98,18296.0,70.3766,70.404,70.3126,70.3218,18296.0
2018-12-03 13:50:00,76.98,77.08,76.97,77.08,21970.0,70.3218,70.4131,70.3126,70.4131,21970.0
2018-12-03 14:00:00,77.09,77.24,77.06,77.2,52270.0,70.4222,70.5593,70.3948,70.5227,52270.0
2018-12-03 14:10:00,77.21,77.41,77.21,77.39,35109.0,70.5319,70.7146,70.5319,70.6963,35109.0
2018-12-03 14:20:00,77.38,77.53,77.34,77.49,32024.0,70.6872,70.8242,70.6506,70.7877,32024.0
2018-12-03 14:30:00,77.5,77.51,77.41,77.48,33365.0,70.7968,70.8059,70.7146,70.7785,33365.0
2018-12-03 14:40:00,77.49,77.58,77.37,77.58,27528.0,70.7877,70.8699,70.678,70.8699,27528.0
2018-12-03 14:50:00,77.58,77.64,77.53,77.63,27794.0,70.8699,70.9247,70.8242,70.9155,27794.0
2018-12-03 15:00:00,77.62,77.65,77.5,77.51,35180.0,70.9064,70.9338,70.7968,70.8059,35180.0
2018-12-03 15:10:00,77.52,77.81,77.51,77.74,30090.0,70.8151,71.08,70.8059,71.016,30090.0
2018-12-03 15:20:00,77.75,77.81,77.56,77.62,38025.0,71.0252,71.08,70.8516,70.9064,38025.0
2018-12-03 15:30:00,77.63,77.72,77.57,77.67,42374.0,70.9155,70.9978,70.8607,70.9521,42374.0
2018-12-03 15:40:00,77.67,77.75,77.58,77.75,66402.0,70.9521,71.0252,70.8699,71.0252,66402.0
2018-12-03 15:50:00,77.75,78.0,77.73,77.97,139538.0,71.0252,71.2535,71.0069,71.2261,139538.0
2018-12-04 09:30:00,77.65,78.33,77.65,78.22,27411.0,70.9338,71.555,70.9338,71.4545,27411.0
2018-12-04 09:40:00,78.26,78.32,77.96,78.12,15995.0,71.4911,71.5459,71.217,71.3632,15995.0
2018-12-04 09:50:00,78.06,78.13,77.81,78.11,13480.0,71.3084,71.3723,71.08,71.354,13480.0
2018-12-04 10:00:00,78.05,78.11,77.83,77.83,21975.0,71.2992,71.354,71.0982,71.0982,21975.0
2018-12-04 10:10:00,77.84,77.89,77.66,77.66,10428.0,71.1074,71.1531,70.9429,70.9429,10428.0
2018-12-04 10:20:00,77.67,77.75,77.55,77.65,28022.0,70.9521,71.0252,70.8425,70.9338,28022.0
2018-12-04 10:30:00,77.67,77.68,77.49,77.59,22075.0,70.9521,70.9612,70.7877,70.879,22075.0
2018-12-04 10:40:00,77.6,77.68,77.5,77.68,14719.0,70.8881,70.9612,70.7968,70.9612,14719.0
2018-12-04 10:50:00,77.68,77.7,77.51,77.52,17500.0,70.9612,70.9795,70.8059,70.8151,17500.0
2018-12-04 11:00:00,77.48,77.64,77.42,77.56,19394.0,70.7785,70.9247,70.7237,70.8516,19394.0
2018-12-04 11:10:00,77.53,77.65,77.46,77.62,18075.0,70.8242,70.9338,70.7602,70.9064,18075.0
2018-12-04 11:20:00,77.62,77.69,77.48,77.53,31120.0,70.9064,70.9704,70.7785,70.8242,31120.0
2018-12-04 11:30:00,77.52,77.62,77.51,77.62,18846.0,70.8151,70.9064,70.8059,70.9064,18846.0
2018-12-04 11:40:00,77.63,77.68,77.61,77.64,22284.0,70.9155,70.9612,70.8973,70.9247,22284.0
2018-12-04 11:50:00,77.62,77.62,77.32,77.39,25377.0,70.9064,70.9064,70.6324,70.6963,25377.0
2018-12-04 12:00:00,77.38,77.38,76.9,77.08,21077.0,70.6872,70.6872,70.2487,70.4131,21077.0
2018-12-04 12:10:00,77.07,77.09,76.86,76.91,13259.0,70.404,70.4222,70.2121,70.2578,13259.0
2018-12-04 12:20:00,76.93,76.95,76.67,76.68,13585.0,70.2761,70.2944,70.0386,70.0477,13585.0
2018-12-04 12:30:00,76.63,76.77,76.42,76.7,12188.0,70.002,70.1299,69.8102,70.066,12188.0
2018-12-04 12:40:00,76.72,76.82,76.69,76.75,10457.0,70.0843,70.1756,70.0568,70.1117,10457.0
2018-12-04 12:50:00,76.7,76.7,76.55,76.55,14451.0,70.066,70.066,69.929,69.929,14451.0
2018-12-04 13:00:00,76.53,76.69,76.5,76.61,23691.0,69.9107,70.0568,69.8833,69.9838,23691.0
2018-12-04 13:10:00,76.57,76.66,76.52,76.59,16477.0,69.9472,70.0294,69.9015,69.9655,16477.0
2018-12-04 13:20:00,76.59,76.6,76.15,76.27,79548.0,69.9655,69.9746,69.5636,69.6732,79548.0
2018-12-04 13:30:00,76.24,76.35,76.14,76.15,9731.0,69.6458,69.7463,69.5544,69.5636,9731.0
2018-12-04 13:40:00,76.11,76.34,76.1,76.32,9637.0,69.527,69.7371,69.5179,69.7188,9637.0
2018-12-04 13:50:00,76.31,76.55,76.24,76.45,14115.0,69.7097,69.929,69.6458,69.8376,14115.0
2018-12-04 14:00:00,76.45,76.55,76.35,76.55,18641.0,69.8376,69.929,69.7463,69.929,18641.0
2018-12-04 14:10:00,76.57,76.67,76.52,76.6,17848.0,69.9472,70.0386,69.9015,69.9746,17848.0
2018-12-04 14:20:00,76.58,76.67,76.46,76.51,18487.0,69.9564,70.0386,69.8467,69.8924,18487.0
2018-12-04 14:30:00,76.52,76.66,76.49,76.58,14556.0,69.9015,70.0294,69.8741,69.9564,14556.0
2018-12-04 14:40:00,76.55,76.82,76.55,76.8,16311.0,69.929,70.1756,69.929,70.1573,16311.0
2018-12-04 14:50:00,76.8,76.81,76.59,76.62,15466.0,70.1573,70.1665,69.9655,69.9929,15466.0
2018-12-04 15:00:00,76.61,76.61,76.37,76.4,17670.0,69.9838,69.9838,69.7645,69.7919,17670.0
2018-12-04 15:10:00,76.39,76.45,76.27,76.29,24515.0,69.7828,69.8376,69.6732,69.6914,24515.0
2018-12-04 15:20:00,76.29,76.38,76.13,76.19,23760.0,69.6914,69.7737,69.5453,69.6001,23760.0
2018-12-04 15:30:00,76.19,76.44,76.16,76.28,41498.0,69.6001,69.8285,69.5727,69.6823,41498.0
2018-12-04 15:40:00,76.27,76.27,76.09,76.16,70294.0,69.6732,69.6732,69.5087,69.5727,70294.0
2018-12-04 15:50:00,76.17,76.22,76.03,76.14,136922.0,69.5818,69.6275,69.4539,69.5544,136922.0
2018-12-06 09:30:00,75.08,75.17,74.77,75.15,29940.0,68.9607,69.0434,68.676,69.025,29940.0
2018-12-06 09:40:00,75.13,75.21,74.93,75.04,11474.0,69.0067,69.0801,68.823,68.924,11474.0
2018-12-06 09:50:00,75.07,75.1,74.63,74.84,76966.0,68.9516,68.9791,68.5474,68.7403,76966.0
2018-12-06 10:00:00,74.83,74.93,74.65,74.76,51841.0,68.7311,68.823,68.5658,68.6668,51841.0
2018-12-06 10:10:00,74.81,74.86,74.4,74.48,19773.0,68.7127,68.7587,68.3362,68.4096,19773.0
2018-12-06 10:20:00,74.42,74.45,74.2,74.34,19706.0,68.3545,68.3821,68.1525,68.281,19706.0
2018-12-06 10:30:00,74.34,74.43,74.26,74.38,15588.0,68.281,68.3637,68.2076,68.3178,15588.0
2018-12-06 10:40:00,74.43,74.49,74.24,74.25,19872.0,68.3637,68.4188,68.1892,68.1984,19872.0
2018-12-06 10:50:00,74.29,74.36,74.08,74.17,16047.0,68.2351,68.2994,68.0422,68.1249,16047.0
2018-12-06 11:00:00,74.13,74.18,73.98,74.0,18471.0,68.0882,68.1341,67.9504,67.9688,18471.0
2018-12-06 11:10:00,74.0,74.0,73.85,73.97,15304.0,67.9688,67.9688,67.831,67.9412,15304.0
2018-12-06 11:20:00,73.96,74.0,73.69,73.81,22153.0,67.932,67.9688,67.684,67.7942,22153.0
2018-12-06 11:30:00,73.83,73.98,73.79,73.88,16774.0,67.8126,67.9504,67.7759,67.8585,16774.0
2018-12-06 11:40:00,73.87,74.07,73.8,73.99,12035.0,67.8494,68.0331,67.7851,67.9596,12035.0
2018-12-06 11:50:00,73.98,74.2,73.96,74.02,11490.0,67.9504,68.1525,67.932,67.9871,11490.0
2018-12-06 12:00:00,74.01,74.13,73.96,74.03,10141.0,67.9779,68.0882,67.932,67.9963,10141.0
2018-12-06 12:10:00,74.03,74.13,73.95,74.01,13171.0,67.9963,68.0882,67.9228,67.9779,13171.0
2018-12-06 12:20:00,74.0,74.19,73.92,74.19,9725.0,67.9688,68.1433,67.8953,68.1433,9725.0
2018-12-06 12:30:00,74.18,74.2,73.98,73.99,13049.0,68.1341,68.1525,67.9504,67.9596,13049.0
2018-12-06 12:40:00,74.0,74.23,73.98,74.22,10970.0,67.9688,68.18,67.9504,68.1708,10970.0
2018-12-06 12:50:00,74.23,74.35,74.15,74.23,11550.0,68.18,68.2902,68.1065,68.18,11550.0
2018-12-06 13:00:00,74.27,74.29,74.06,74.08,9398.0,68.2168,68.2351,68.0239,68.0422,9398.0
2018-12-06 13:10:00,74.08,74.21,74.08,74.08,15671.0,68.0422,68.1616,68.0422,68.0422,15671.0
2018-12-06 13:20:00,74.09,74.18,74.04,74.09,17951.0,68.0514,68.1341,68.0055,68.0514,17951.0
2018-12-06 13:30:00,74.08,74.08,73.94,73.98,23609.0,68.0422,68.0422,67.9137,67.9504,23609.0
2018-12-06 13:40:00,73.98,74.14,73.98,74.13,21266.0,67.9504,68.0974,67.9504,68.0882,21266.0
2018-12-06 13:50:00,74.18,74.41,74.15,74.4,18040.0,68.1341,68.3453,68.1065,68.3362,18040.0
2018-12-06 14:00:00,74.43,74.55,74.32,74.35,15676.0,68.3637,68.4739,68.2627,68.2902,15676.0
2018-12-06 14:10:00,74.33,74.33,74.0,74.02,39872.0,68.2719,68.2719,67.9688,67.9871,39872.0
2018-12-06 14:20:00,74.04,74.21,73.97,74.2,46013.0,68.0055,68.1616,67.9412,68.1525,46013.0
2018-12-06 14:30:00,74.2,74.22,74.0,74.02,15648.0,68.1525,68.1708,67.9688,67.9871,15648.0
2018-12-06 14:40:00,74.02,74.13,73.87,73.97,26270.0,67.9871,68.0882,67.8494,67.9412,26270.0
2018-12-06 14:50:00,73.96,74.33,73.96,74.23,72750.0,67.932,68.2719,67.932,68.18,72750.0
2018-12-06 15:00:00,74.21,74.43,74.17,74.3,54730.0,68.1616,68.3637,68.1249,68.2443,54730.0
2018-12-06 15:10:00,74.3,74.39,74.25,74.34,22828.0,68.2443,68.327,68.1984,68.281,22828.0
2018-12-06 15:20:00,74.32,74.51,74.27,74.45,42716.0,68.2627,68.4372,68.2168,68.3821,42716.0
2018-12-06 15:30:00,74.47,74.81,74.45,74.78,44708.0,68.4005,68.7127,68.3821,68.6852,44708.0
2018-12-06 15:40:00,74.77,75.04,74.68,75.04,54411.0,68.676,68.924,68.5933,68.924,54411.0
2018-12-06 15:50:00,75.04,75.16,75.0,75.11,124219.0,68.924,69.0342,68.8873,68.9883,124219.0
2018-12-07 09:30:00,75.14,75.65,75.14,75.59,14091.0,69.0158,69.4843,69.0158,69.4292,14091.0
2018-12-07 09:40:00,75.56,75.83,75.56,75.76,8648.0,69.4016,69.6496,69.4016,69.5853,8648.0
2018-12-07 09:50:00,75.75,75.93,75.75,75.84,10538.0,69.5761,69.7415,69.5761,69.6588,10538.0
2018-12-07 10:00:00,75.86,75.86,75.57,75.75,26213.0,69.6772,69.6772,69.4108,69.5761,26213.0
2018-12-07 10:10:00,75.73,75.82,75.37,75.37,27589.0,69.5578,69.6404,69.2271,69.2271,27589.0
2018-12-07 10:20:00,75.37,75.41,75.21,75.4,7169.0,69.2271,69.2638,69.0801,69.2547,7169.0
2018-12-07 10:30:00,75.37,75.46,75.21,75.28,7090.0,69.2271,69.3098,69.0801,69.1444,7090.0
2018-12-07 10:40:00,75.26,75.51,75.23,75.4,3500.0,69.1261,69.3557,69.0985,69.2547,3500.0
2018-12-07 10:50:00,75.44,75.61,75.36,75.58,6950.0,69.2914,69.4475,69.2179,69.42,6950.0
2018-12-07 11:00:00,75.57,75.63,75.31,75.37,9898.0,69.4108,69.4659,69.172,69.2271,9898.0
2018-12-07 11:10:00,75.37,75.37,75.15,75.24,10000.0,69.2271,69.2271,69.025,69.1077,10000.0
2018-12-07 11:20:00,75.19,75.24,74.91,75.07,12604.0,69.0618,69.1077,68.8046,68.9516,12604.0
2018-12-07 11:30:00,75.03,75.16,75.01,75.03,4700.0,68.9148,69.0342,68.8964,68.9148,4700.0
2018-12-07 11:40:00,75.09,75.32,75.03,75.27,21198.0,68.9699,69.1812,68.9148,69.1353,21198.0
2018-12-07 11:50:00,75.25,75.31,74.93,74.97,10547.0,69.1169,69.172,68.823,68.8597,10547.0
2018-12-07 12:00:00,74.91,75.03,74.88,75.0,9526.0,68.8046,68.9148,68.777,68.8873,9526.0
2018-12-07 12:10:00,75.01,75.2,74.98,75.02,7005.0,68.8964,69.071,68.8689,68.9056,7005.0
2018-12-07 12:20:00,75.01,75.16,74.99,75.01,11700.0,68.8964,69.0342,68.8781,68.8964,11700.0
2018-12-07 12:30:00,75.03,75.04,74.8,74.82,5000.0,68.9148,68.924,68.7036,68.7219,5000.0
2018-12-07 12:40:00,74.84,74.93,74.78,74.8,12990.0,68.7403,68.823,68.6852,68.7036,12990.0
2018-12-07 12:50:00,74.82,75.15,74.79,75.08,16044.0,68.7219,69.025,68.6944,68.9607,16044.0
2018-12-07 13:00:00,75.05,75.27,74.99,74.99,9165.0,68.9332,69.1353,68.8781,68.8781,9165.0
2018-12-07 13:10:00,74.97,75.01,74.76,74.76,6450.0,68.8597,68.8964,68.6668,68.6668,6450.0
2018-12-07 13:20:00,74.78,74.85,74.75,74.81,8906.0,68.6852,68.7495,68.6576,68.7127,8906.0
2018-12-07 13:30:00,74.78,74.78,74.6,74.64,12811.0,68.6852,68.6852,68.5199,68.5566,12811.0
2018-12-07 13:40:00,74.64,74.75,74.54,74.54,19839.0,68.5566,68.6576,68.4647,68.4647,19839.0
2018-12-07 13:50:00,74.53,74.61,74.44,74.47,13670.0,68.4556,68.529,68.3729,68.4005,13670.0
2018-12-07 14:00:00,74.46,74.46,74.26,74.32,10196.0,68.3913,68.3913,68.2076,68.2627,10196.0
2018-12-07 14:10:00,74.29,74.56,74.2,74.53,8610.0,68.2351,68.4831,68.1525,68.4556,8610.0
2018-12-07 14:20:00,74.57,74.64,74.44,74.52,6368.0,68.4923,68.5566,68.3729,68.4464,6368.0
2018-12-07 14:30:00,74.52,74.53,74.38,74.44,7332.0,68.4464,68.4556,68.3178,68.3729,7332.0
2018-12-07 14:40:00,74.42,74.47,74.26,74.42,7851.0,68.3545,68.4005,68.2076,68.3545,7851.0
2018-12-07 14:50:00,74.46,74.57,74.31,74.34,8882.0,68.3913,68.4923,68.2535,68.281,8882.0
2018-12-07 15:00:00,74.36,74.44,74.24,74.41,16034.0,68.2994,68.3729,68.1892,68.3453,16034.0
2018-12-07 15:10:00,74.43,74.56,74.32,74.44,15115.0,68.3637,68.4831,68.2627,68.3729,15115.0
2018-12-07 15:20:00,74.47,74.65,74.39,74.64,11739.0,68.4005,68.5658,68.327,68.5566,11739.0
2018-12-07 15:30:00,74.61,74.99,74.56,74.71,28991.0,68.529,68.8781,68.4831,68.6209,28991.0
2018-12-07 15:40:00,74.68,74.74,74.49,74.49,38183.0,68.5933,68.6484,68.4188,68.4188,38183.0
2018-12-07 15:50:00,74.48,74.74,74.48,74.61,98121.0,68.4096,68.6484,68.4096,68.529,98121.0
2018-12-10 09:30:00,74.65,74.7,74.44,74.44,18244.0,68.5658,68.6117,68.3729,68.3729,18244.0
2018-12-10 09:40:00,74.54,74.55,74.3,74.3,10255.0,68.4647,68.4739,68.2443,68.2443,10255.0
2018-12-10 09:50:00,74.26,74.31,74.01,74.2,12124.0,68.2076,68.2535,67.9779,68.1525,12124.0
2018-12-10 10:00:00,74.16,74.45,74.13,74.45,7575.0,68.1157,68.3821,68.0882,68.3821,7575.0
2018-12-10 10:10:00,74.39,74.51,74.36,74.45,14859.0,68.327,68.4372,68.2994,68.3821,14859.0
2018-12-10 10:20:00,74.47,74.53,74.38,74.45,10064.0,68.4005,68.4556,68.3178,68.3821,10064.0
2018-12-10 10:30:00,74.46,74.49,74.23,74.23,52276.0,68.3913,68.4188,68.18,68.18,52276.0
2018-12-10 10:40:00,74.25,74.27,74.09,74.15,11032.0,68.1984,68.2168,68.0514,68.1065,11032.0
2018-12-10 10:50:00,74.15,74.17,73.91,73.97,27651.0,68.1065,68.1249,67.8861,67.9412,27651.0
2018-12-10 11:00:00,73.99,73.99,73.49,73.49,21952.0,67.9596,67.9596,67.5003,67.5003,21952.0
2018-12-10 11:10:00,73.51,73.66,73.39,73.47,14151.0,67.5187,67.6565,67.4085,67.482,14151.0
2018-12-10 11:20:00,73.49,73.61,73.46,73.58,8006.0,67.5003,67.6105,67.4728,67.583,8006.0
2018-12-10 11:30:00,73.56,73.74,73.52,73.68,8205.0,67.5646,67.73,67.5279,67.6748,8205.0
2018-12-10 11:40:00,73.68,73.87,73.68,73.87,35322.0,67.6748,67.8494,67.6748,67.8494,35322.0
2018-12-10 11:50:00,73.85,73.95,73.72,73.8,31210.0,67.831,67.9228,67.7116,67.7851,31210.0
2018-12-10 12:00:00,73.77,73.85,73.68,73.84,16536.0,67.7575,67.831,67.6748,67.8218,16536.0
2018-12-10 12:10:00,73.8,73.92,73.65,73.65,19256.0,67.7851,67.8953,67.6473,67.6473,19256.0
2018-12-10 12:20:00,73.69,73.75,73.58,73.66,5805.0,67.684,67.7391,67.583,67.6565,5805.0
2018-12-10 12:30:00,73.63,74.04,73.63,74.03,6020.0,67.6289,68.0055,67.6289,67.9963,6020.0
2018-12-10 12:40:00,74.04,74.22,74.02,74.18,8423.0,68.0055,68.1708,67.9871,68.1341,8423.0
2018-12-10 12:50:00,74.2,74.25,74.12,74.14,9044.0,68.1525,68.1984,68.079,68.0974,9044.0
2018-12-10 13:00:00,74.12,74.15,74.02,74.1,8660.0,68.079,68.1065,67.9871,68.0606,8660.0
2018-12-10 13:10:00,74.11,74.25,74.04,74.22,8004.0,68.0698,68.1984,68.0055,68.1708,8004.0
2018-12-10 13:20:00,74.25,74.25,74.08,74.12,4150.0,68.1984,68.1984,68.0422,68.079,4150.0
2018-12-10 13:30:00,74.11,74.41,74.11,74.32,10494.0,68.0698,68.3453,68.0698,68.2627,10494.0
2018-12-10 13:40:00,74.31,74.35,74.22,74.32,6383.0,68.2535,68.2902,68.1708,68.2627,6383.0
2018-12-10 13:50:00,74.35,74.5,74.34,74.37,8899.0,68.2902,68.428,68.281,68.3086,8899.0
2018-12-10 14:00:00,74.36,74.43,74.28,74.37,10466.0,68.2994,68.3637,68.2259,68.3086,10466.0
2018-12-10 14:10:00,74.38,74.4,74.18,74.24,7727.0,68.3178,68.3362,68.1341,68.1892,7727.0
2018-12-10 14:20:00,74.26,74.37,74.12,74.33,11337.0,68.2076,68.3086,68.079,68.2719,11337.0
2018-12-10 14:30:00,74.33,74.63,74.31,74.55,8725.0,68.2719,68.5474,68.2535,68.4739,8725.0
2018-12-10 14:40:00,74.57,74.6,74.41,74.44,9823.0,68.4923,68.5199,68.3453,68.3729,9823.0
2018-12-10 14:50:00,74.44,74.49,74.24,74.29,11545.0,68.3729,68.4188,68.1892,68.2351,11545.0
2018-12-10 15:00:00,74.28,74.44,74.27,74.42,20345.0,68.2259,68.3729,68.2168,68.3545,20345.0
2018-12-10 15:10:00,74.44,74.46,74.28,74.34,15076.0,68.3729,68.3913,68.2259,68.281,15076.0
2018-12-10 15:20:00,74.33,74.53,74.32,74.5,14522.0,68.2719,68.4556,68.2627,68.428,14522.0
2018-12-10 15:30:00,74.53,74.88,74.53,74.82,35491.0,68.4556,68.777,68.4556,68.7219,35491.0
2018-12-10 15:40:00,74.82,74.86,74.67,74.68,53630.0,68.7219,68.7587,68.5842,68.5933,53630.0
2018-12-10 15:50:00,74.67,74.72,74.54,74.54,122420.0,68.5842,68.6301,68.4647,68.4647,122420.0
2018-12-11 09:30:00,75.27,75.49,75.26,75.28,21434.0,69.1353,69.3373,69.1261,69.1444,21434.0
2018-12-11 09:40:00,75.33,75.44,75.26,75.37,9127.0,69.1904,69.2914,69.1261,69.2271,9127.0
2018-12-11 09:50:00,75.3,75.31,75.15,75.25,3880.0,69.1628,69.172,69.025,69.1169,3880.0
2018-12-11 10:00:00,75.24,75.43,75.23,75.39,9161.0,69.1077,69.2822,69.0985,69.2455,9161.0
2018-12-11 10:10:00,75.37,75.38,75.26,75.3,7319.0,69.2271,69.2363,69.1261,69.1628,7319.0
2018-12-11 10:20:00,75.29,75.42,75.25,75.4,11565.0,69.1536,69.273,69.1169,69.2547,11565.0
2018-12-11 10:30:00,75.43,75.47,75.29,75.39,10302.0,69.2822,69.319,69.1536,69.2455,10302.0
2018-12-11 10:40:00,75.44,75.49,75.32,75.32,8768.0,69.2914,69.3373,69.1812,69.1812,8768.0
2018-12-11 10:50:00,75.32,75.39,75.28,75.39,23786.0,69.1812,69.2455,69.1444,69.2455,23786.0
2018-12-11 11:00:00,75.34,75.37,75.21,75.36,19508.0,69.1995,69.2271,69.0801,69.2179,19508.0
2018-12-11 11:10:00,75.35,75.36,75.25,75.3,18167.0,69.2087,69.2179,69.1169,69.1628,18167.0
2018-12-11 11:20:00,75.29,75.39,75.26,75.3,13552.0,69.1536,69.2455,69.1261,69.1628,13552.0
2018-12-11 11:30:00,75.3,75.32,75.11,75.26,59220.0,69.1628,69.1812,68.9883,69.1261,59220.0
2018-12-11 11:40:00,75.25,75.26,74.88,74.97,26064.0,69.1169,69.1261,68.777,68.8597,26064.0
2018-12-11 11:50:00,74.93,75.07,74.93,75.03,16014.0,68.823,68.9516,68.823,68.9148,16014.0
2018-12-11 12:00:00,75.02,75.04,74.7,74.8,9677.0,68.9056,68.924,68.6117,68.7036,9677.0
2018-12-11 12:10:00,74.74,74.8,74.67,74.75,15209.0,68.6484,68.7036,68.5842,68.6576,15209.0
2018-12-11 12:20:00,74.76,74.94,74.74,74.76,12426.0,68.6668,68.8321,68.6484,68.6668,12426.0
2018-12-11 12:30:00,74.77,74.91,74.75,74.82,7905.0,68.676,68.8046,68.6576,68.7219,7905.0
2018-12-11 12:40:00,74.8,74.96,74.8,74.86,9534.0,68.7036,68.8505,68.7036,68.7587,9534.0
2018-12-11 12:50:00,74.85,74.85,74.73,74.73,8062.0,68.7495,68.7495,68.6393,68.6393,8062.0
2018-12-11 13:00:00,74.73,74.77,74.55,74.64,15122.0,68.6393,68.676,68.4739,68.5566,15122.0
2018-12-11 13:10:00,74.64,74.74,74.54,74.74,14335.0,68.5566,68.6484,68.4647,68.6484,14335.0
2018-12-11 13:20:00,74.71,74.77,74.58,74.58,15118.0,68.6209,68.676,68.5015,68.5015,15118.0
2018-12-11 13:30:00,74.56,74.61,74.46,74.6,29410.0,68.4831,68.529,68.3913,68.5199,29410.0
2018-12-11 13:40:00,74.58,74.58,74.39,74.45,17101.0,68.5015,68.5015,68.327,68.3821,17101.0
2018-12-11 13:50:00,74.52,74.52,74.3,74.34,9048.0,68.4464,68.4464,68.2443,68.281,9048.0
2018-12-11 14:00:00,74.33,74.49,74.31,74.38,9613.0,68.2719,68.4188,68.2535,68.3178,9613.0
2018-12-11 14:10:00,74.39,74.6,74.35,74.6,11313.0,68.327,68.5199,68.2902,68.5199,11313.0
2018-12-11 14:20:00,74.56,74.79,74.55,74.72,21018.0,68.4831,68.6944,68.4739,68.6301,21018.0
2018-12-11 14:30:00,74.71,74.84,74.69,74.77,15697.0,68.6209,68.7403,68.6025,68.676,15697.0
2018-12-11 14:40:00,74.79,75.01,74.77,74.8,30668.0,68.6944,68.8964,68.676,68.7036,30668.0
2018-12-11 14:50:00,74.81,74.92,74.8,74.87,15651.0,68.7127,68.8138,68.7036,68.7679,15651.0
2018-12-11 15:00:00,74.89,74.98,74.76,74.98,20719.0,68.7862,68.8689,68.6668,68.8689,20719.0
2018-12-11 15:10:00,74.99,75.28,74.99,75.19,14255.0,68.8781,69.1444,68.8781,69.0618,14255.0
2018-12-11 15:20:00,75.18,75.22,75.13,75.15,18609.0,69.0526,69.0893,69.0067,69.025,18609.0
2018-12-11 15:30:00,75.14,75.4,75.12,75.2,87114.0,69.0158,69.2547,68.9975,69.071,87114.0
2018-12-11 15:40:00,75.18,75.19,75.01,75.05,54860.0,69.0526,69.0618,68.8964,68.9332,54860.0
2018-12-11 15:50:00,75.05,75.08,74.88,74.94,125930.0,68.9332,68.9607,68.777,68.8321,125930.0
2018-12-12 09:30:00,75.65,76.05,75.56,75.79,25473.0,69.4843,69.8517,69.4016,69.6129,25473.0
2018-12-12 09:40:00,75.77,75.77,75.24,75.24,4127.0,69.5945,69.5945,69.1077,69.1077,4127.0
2018-12-12 09:50:00,75.25,75.43,75.11,75.36,9773.0,69.1169,69.2822,68.9883,69.2179,9773.0
2018-12-12 10:00:00,75.37,75.39,75.29,75.38,8105.0,69.2271,69.2455,69.1536,69.2363,8105.0
2018-12-12 10:10:00,75.44,75.71,75.4,75.71,4140.0,69.2914,69.5394,69.2547,69.5394,4140.0
2018-12-12 10:20:00,75.74,75.81,75.63,75.7,6846.0,69.5669,69.6312,69.4659,69.5302,6846.0
2018-12-12 10:30:00,75.7,75.72,75.29,75.33,15159.0,69.5302,69.5486,69.1536,69.1904,15159.0
2018-12-12 10:40:00,75.37,75.53,75.33,75.53,6908.0,69.2271,69.3741,69.1904,69.3741,6908.0
2018-12-12 10:50:00,75.54,75.72,75.54,75.64,12182.0,69.3832,69.5486,69.3832,69.4751,12182.0
2018-12-12 11:00:00,75.66,75.68,75.52,75.61,7104.0,69.4935,69.5118,69.3649,69.4475,7104.0
2018-12-12 11:10:00,75.59,75.59,75.39,75.41,7948.0,69.4292,69.4292,69.2455,69.2638,7948.0
2018-12-12 11:20:00,75.41,75.54,75.34,75.4,8511.0,69.2638,69.3832,69.1995,69.2547,8511.0
2018-12-12 11:30:00,75.42,75.46,75.27,75.37,6305.0,69.273,69.3098,69.1353,69.2271,6305.0
2018-12-12 11:40:00,75.37,75.53,75.37,75.51,4695.0,69.2271,69.3741,69.2271,69.3557,4695.0
2018-12-12 11:50:00,75.48,75.59,75.4,75.58,4515.0,69.3281,69.4292,69.2547,69.42,4515.0
2018-12-12 12:00:00,75.62,75.69,75.52,75.69,7073.0,69.4567,69.521,69.3649,69.521,7073.0
2018-12-12 12:10:00,75.69,75.71,75.58,75.58,5021.0,69.521,69.5394,69.42,69.42,5021.0
2018-12-12 12:20:00,75.57,75.66,75.55,75.66,6657.0,69.4108,69.4935,69.3924,69.4935,6657.0
2018-12-12 12:30:00,75.65,75.65,75.52,75.52,5854.0,69.4843,69.4843,69.3649,69.3649,5854.0
2018-12-12 12:40:00,75.53,75.65,75.52,75.65,5609.0,69.3741,69.4843,69.3649,69.4843,5609.0
2018-12-12 12:50:00,75.65,75.77,75.65,75.77,8535.0,69.4843,69.5945,69.4843,69.5945,8535.0
2018-12-12 13:00:00,75.77,75.81,75.72,75.81,8859.0,69.5945,69.6312,69.5486,69.6312,8859.0
2018-12-12 13:10:00,75.82,75.93,75.82,75.91,5127.0,69.6404,69.7415,69.6404,69.7231,5127.0
2018-12-12 13:20:00,75.86,76.0,75.86,75.99,4911.0,69.6772,69.8058,69.6772,69.7966,4911.0
2018-12-12 13:30:00,75.98,75.98,75.84,75.85,6717.0,69.7874,69.7874,69.6588,69.668,6717.0
2018-12-12 13:40:00,75.85,75.9,75.82,75.84,3662.0,69.668,69.7139,69.6404,69.6588,3662.0
2018-12-12 13:50:00,75.86,75.88,75.72,75.78,6050.0,69.6772,69.6955,69.5486,69.6037,6050.0
2018-12-12 14:00:00,75.81,75.85,75.64,75.65,7504.0,69.6312,69.668,69.4751,69.4843,7504.0
2018-12-12 14:10:00,75.63,75.74,75.58,75.74,45731.0,69.4659,69.5669,69.42,69.5669,45731.0
2018-12-12 14:20:00,75.77,75.8,75.56,75.6,10988.0,69.5945,69.6221,69.4016,69.4384,10988.0
2018-12-12 14:30:00,75.58,75.64,75.48,75.63,9446.0,69.42,69.4751,69.3281,69.4659,9446.0
2018-12-12 14:40:00,75.62,75.65,75.47,75.48,6690.0,69.4567,69.4843,69.319,69.3281,6690.0
2018-12-12 14:50:00,75.49,75.78,75.41,75.73,9142.0,69.3373,69.6037,69.2638,69.5578,9142.0
2018-12-12 15:00:00,75.69,75.75,75.63,75.74,9566.0,69.521,69.5761,69.4659,69.5669,9566.0
2018-12-12 15:10:00,75.73,75.83,75.57,75.61,14045.0,69.5578,69.6496,69.4108,69.4475,14045.0
2018-12-12 15:20:00,75.63,75.78,75.63,75.67,15033.0,69.4659,69.6037,69.4659,69.5027,15033.0
2018-12-12 15:30:00,75.67,75.81,75.66,75.8,28987.0,69.5027,69.6312,69.4935,69.6221,28987.0
2018-12-12 15:40:00,75.82,75.83,75.58,75.66,36941.0,69.6404,69.6496,69.42,69.4935,36941.0
2018-12-12 15:50:00,75.66,75.67,75.4,75.45,77717.0,69.4935,69.5027,69.2547,69.3006,77717.0
2018-12-13 09:30:00,75.24,75.78,75.12,75.37,52225.0,69.1077,69.6037,68.9975,69.2271,52225.0
2018-12-13 09:40:00,75.44,75.65,75.27,75.27,28562.0,69.2914,69.4843,69.1353,69.1353,28562.0
2018-12-13 09:50:00,75.23,75.38,75.1,75.15,173066.0,69.0985,69.2363,68.9791,69.025,173066.0
2018-12-13 10:00:00,75.15,75.45,74.98,75.39,32714.0,69.025,69.3006,68.8689,69.2455,32714.0
2018-12-13 10:10:00,75.38,75.52,75.09,75.09,8456.0,69.2363,69.3649,68.9699,68.9699,8456.0
2018-12-13 10:20:00,75.07,75.23,75.02,75.04,11227.0,68.9516,69.0985,68.9056,68.924,11227.0
2018-12-13 10:30:00,74.98,75.18,74.94,75.12,13842.0,68.8689,69.0526,68.8321,68.9975,13842.0
2018-12-13 10:40:00,75.09,75.11,74.97,75.05,10019.0,68.9699,68.9883,68.8597,68.9332,10019.0
2018-12-13 10:50:00,75.03,75.27,74.95,75.27,16277.0,68.9148,69.1353,68.8413,69.1353,16277.0
2018-12-13 11:00:00,75.25,75.26,75.1,75.23,13749.0,69.1169,69.1261,68.9791,69.0985,13749.0
2018-12-13 11:10:00,75.19,75.19,74.98,75.03,20155.0,69.0618,69.0618,68.8689,68.9148,20155.0
2018-12-13 11:20:00,75.05,75.13,75.0,75.11,47072.0,68.9332,69.0067,68.8873,68.9883,47072.0
2018-12-13 11:30:00,75.09,75.26,75.02,75.12,32696.0,68.9699,69.1261,68.9056,68.9975,32696.0
2018-12-13 11:40:00,75.13,75.34,75.03,75.16,17408.0,69.0067,69.1995,68.9148,69.0342,17408.0
2018-12-13 11:50:00,75.14,75.19,75.05,75.11,8260.0,69.0158,69.0618,68.9332,68.9883,8260.0
2018-12-13 12:00:00,75.06,75.07,74.92,75.04,14311.0,68.9424,68.9516,68.8138,68.924,14311.0
2018-12-13 12:10:00,75.01,75.09,74.96,75.09,23859.0,68.8964,68.9699,68.8505,68.9699,23859.0
2018-12-13 12:20:00,75.08,75.1,75.02,75.02,5300.0,68.9607,68.9791,68.9056,68.9056,5300.0
2018-12-13 12:30:00,75.04,75.31,75.04,75.31,11154.0,68.924,69.172,68.924,69.172,11154.0
2018-12-13 12:40:00,75.29,75.37,75.28,75.36,6315.0,69.1536,69.2271,69.1444,69.2179,6315.0
2018-12-13 12:50:00,75.35,75.38,75.19,75.22,18702.0,69.2087,69.2363,69.0618,69.0893,18702.0
2018-12-13 13:00:00,75.22,75.22,74.93,75.13,13047.0,69.0893,69.0893,68.823,69.0067,13047.0
2018-12-13 13:10:00,75.15,75.2,75.06,75.1,25357.0,69.025,69.071,68.9424,68.9791,25357.0
2018-12-13 13:20:00,75.14,75.17,75.01,75.11,17136.0,69.0158,69.0434,68.8964,68.9883,17136.0
2018-12-13 13:30:00,75.13,75.25,75.13,75.21,10893.0,69.0067,69.1169,69.0067,69.0801,10893.0
2018-12-13 13:40:00,75.23,75.24,75.13,75.13,5635.0,69.0985,69.1077,69.0067,69.0067,5635.0
2018-12-13 13:50:00,75.14,75.15,74.93,74.95,10004.0,69.0158,69.025,68.823,68.8413,10004.0
2018-12-13 14:00:00,74.96,74.98,74.7,74.74,13612.0,68.8505,68.8689,68.6117,68.6484,13612.0
2018-12-13 14:10:00,74.72,74.84,74.72,74.77,10491.0,68.6301,68.7403,68.6301,68.676,10491.0
2018-12-13 14:20:00,74.78,74.87,74.73,74.87,15196.0,68.6852,68.7679,68.6393,68.7679,15196.0
2018-12-13 14:30:00,74.86,74.91,74.79,74.91,20007.0,68.7587,68.8046,68.6944,68.8046,20007.0
2018-12-13 14:40:00,74.9,75.05,74.9,74.96,21121.0,68.7954,68.9332,68.7954,68.8505,21121.0
2018-12-13 14:50:00,74.98,75.21,74.98,75.17,19951.0,68.8689,69.0801,68.8689,69.0434,19951.0
2018-12-13 15:00:00,75.17,75.2,75.06,75.07,28003.0,69.0434,69.071,68.9424,68.9516,28003.0
2018-12-13 15:10:00,75.05,75.2,75.05,75.17,22482.0,68.9332,69.071,68.9332,69.0434,22482.0
2018-12-13 15:20:00,75.17,75.19,75.05,75.12,55606.0,69.0434,69.0618,68.9332,68.9975,55606.0
2018-12-13 15:30:00,75.12,75.27,75.11,75.26,26999.0,68.9975,69.1353,68.9883,69.1261,26999.0
2018-12-13 15:40:00,75.25,75.39,75.23,75.34,34570.0,69.1169,69.2455,69.0985,69.1995,34570.0
2018-12-13 15:50:00,75.34,75.43,75.31,75.33,101802.0,69.1995,69.2822,69.172,69.1904,101802.0
2018-12-14 09:30:00,74.94,75.07,74.79,75.05,14065.0,68.8321,68.9516,68.6944,68.9332,14065.0
2018-12-14 09:40:00,75.08,75.16,74.92,74.92,7413.0,68.9607,69.0342,68.8138,68.8138,7413.0
2018-12-14 09:50:00,74.92,75.12,74.87,75.12,12236.0,68.8138,68.9975,68.7679,68.9975,12236.0
2018-12-14 10:00:00,75.06,75.09,74.85,74.99,9650.0,68.9424,68.9699,68.7495,68.8781,9650.0
2018-12-14 10:10:00,75.0,75.04,74.94,74.96,10146.0,68.8873,68.924,68.8321,68.8505,10146.0
2018-12-14 10:20:00,74.96,75.08,74.86,74.9,24345.0,68.8505,68.9607,68.7587,68.7954,24345.0
2018-12-14 10:30:00,74.9,74.9,74.65,74.77,14126.0,68.7954,68.7954,68.5658,68.676,14126.0
2018-12-14 10:40:00,74.79,74.93,74.72,74.91,7806.0,68.6944,68.823,68.6301,68.8046,7806.0
2018-12-14 10:50:00,74.94,75.02,74.9,74.9,9118.0,68.8321,68.9056,68.7954,68.7954,9118.0
2018-12-14 11:00:00,74.9,74.95,74.76,74.76,9804.0,68.7954,68.8413,68.6668,68.6668,9804.0
2018-12-14 11:10:00,74.8,74.8,74.61,74.71,35932.0,68.7036,68.7036,68.529,68.6209,35932.0
2018-12-14 11:20:00,74.74,74.76,74.54,74.61,6633.0,68.6484,68.6668,68.4647,68.529,6633.0
2018-12-14 11:30:00,74.62,74.66,74.52,74.58,8100.0,68.5382,68.575,68.4464,68.5015,8100.0
2018-12-14 11:40:00,74.58,74.62,74.38,74.41,10032.0,68.5015,68.5382,68.3178,68.3453,10032.0
2018-12-14 11:50:00,74.39,74.57,74.35,74.47,14366.0,68.327,68.4923,68.2902,68.4005,14366.0
2018-12-14 12:00:00,74.45,74.54,74.41,74.52,9023.0,68.3821,68.4647,68.3453,68.4464,9023.0
2018-12-14 12:10:00,74.5,74.65,74.48,74.65,8158.0,68.428,68.5658,68.4096,68.5658,8158.0
2018-12-14 12:20:00,74.63,74.68,74.59,74.64,5258.0,68.5474,68.5933,68.5107,68.5566,5258.0
2018-12-14 12:30:00,74.65,74.82,74.65,74.72,4400.0,68.5658,68.7219,68.5658,68.6301,4400.0
2018-12-14 12:40:00,74.71,74.71,74.56,74.6,6242.0,68.6209,68.6209,68.4831,68.5199,6242.0
2018-12-14 12:50:00,74.62,74.69,74.59,74.64,7744.0,68.5382,68.6025,68.5107,68.5566,7744.0
2018-12-14 13:00:00,74.61,74.65,74.52,74.63,9607.0,68.529,68.5658,68.4464,68.5474,9607.0
2018-12-14 13:10:00,74.62,74.7,74.51,74.51,14522.0,68.5382,68.6117,68.4372,68.4372,14522.0
2018-12-14 13:20:00,74.5,74.52,74.39,74.47,9500.0,68.428,68.4464,68.327,68.4005,9500.0
2018-12-14 13:30:00,74.47,74.47,74.28,74.33,8658.0,68.4005,68.4005,68.2259,68.2719,8658.0
2018-12-14 13:40:00,74.39,74.39,74.29,74.31,5987.0,68.327,68.327,68.2351,68.2535,5987.0
2018-12-14 13:50:00,74.31,74.35,74.16,74.16,10696.0,68.2535,68.2902,68.1157,68.1157,10696.0
2018-12-14 14:00:00,74.17,74.27,74.15,74.26,8522.0,68.1249,68.2168,68.1065,68.2076,8522.0
2018-12-14 14:10:00,74.25,74.29,74.14,74.21,17932.0,68.1984,68.2351,68.0974,68.1616,17932.0
2018-12-14 14:20:00,74.21,74.33,74.17,74.17,25057.0,68.1616,68.2719,68.1249,68.1249,25057.0
2018-12-14 14:30:00,74.2,74.21,73.96,73.96,16922.0,68.1525,68.1616,67.932,67.932,16922.0
2018-12-14 14:40:00,73.98,74.06,73.94,73.95,10317.0,67.9504,68.0239,67.9137,67.9228,10317.0
2018-12-14 14:50:00,73.96,74.11,73.91,74.03,13723.0,67.932,68.0698,67.8861,67.9963,13723.0
2018-12-14 15:00:00,74.03,74.11,73.95,73.95,15162.0,67.9963,68.0698,67.9228,67.9228,15162.0
2018-12-14 15:10:00,73.99,74.17,73.99,74.15,13420.0,67.9596,68.1249,67.9596,68.1065,13420.0
2018-12-14 15:20:00,74.15,74.15,74.02,74.02,13776.0,68.1065,68.1065,67.9871,67.9871,13776.0
2018-12-14 15:30:00,74.02,74.02,73.81,73.89,23340.0,67.9871,67.9871,67.7942,67.8677,23340.0
2018-12-14 15:40:00,73.88,74.1,73.88,74.1,46517.0,67.8585,68.0606,67.8585,68.0606,46517.0
2018-12-14 15:50:00,74.1,74.27,74.08,74.18,87349.0,68.0606,68.2168,68.0422,68.1341,87349.0
2018-12-17 09:30:00,74.13,74.25,73.94,73.97,18306.0,68.0882,68.1984,67.9137,67.9412,18306.0
2018-12-17 09:40:00,73.98,74.07,73.53,73.57,22499.0,67.9504,68.0331,67.5371,67.5738,22499.0
2018-12-17 09:50:00,73.57,73.61,73.4,73.53,16564.0,67.5738,67.6105,67.4177,67.5371,16564.0
2018-12-17 10:00:00,73.55,73.65,73.43,73.5,12272.0,67.5554,67.6473,67.4452,67.5095,12272.0
2018-12-17 10:10:00,73.51,73.69,73.49,73.63,4305.0,67.5187,67.684,67.5003,67.6289,4305.0
2018-12-17 10:20:00,73.66,73.76,73.66,73.73,4371.0,67.6565,67.7483,67.6565,67.7208,4371.0
2018-12-17 10:30:00,73.71,73.71,73.49,73.57,15841.0,67.7024,67.7024,67.5003,67.5738,15841.0
2018-12-17 10:40:00,73.56,73.85,73.55,73.82,18543.0,67.5646,67.831,67.5554,67.8034,18543.0
2018-12-17 10:50:00,73.78,73.91,73.74,73.91,6560.0,67.7667,67.8861,67.73,67.8861,6560.0
2018-12-17 11:00:00,73.92,74.11,73.85,74.06,19549.0,67.8953,68.0698,67.831,68.0239,19549.0
2018-12-17 11:10:00,74.1,74.12,73.95,73.95,10103.0,68.0606,68.079,67.9228,67.9228,10103.0
2018-12-17 11:20:00,73.91,73.95,73.85,73.85,4641.0,67.8861,67.9228,67.831,67.831,4641.0
2018-12-17 11:30:00,73.87,73.9,73.76,73.85,7100.0,67.8494,67.8769,67.7483,67.831,7100.0
2018-12-17 11:40:00,73.82,73.95,73.74,73.95,6993.0,67.8034,67.9228,67.73,67.9228,6993.0
2018-12-17 11:50:00,73.97,74.04,73.92,74.01,6982.0,67.9412,68.0055,67.8953,67.9779,6982.0
2018-12-17 12:00:00,74.0,74.05,73.97,73.97,4016.0,67.9688,68.0147,67.9412,67.9412,4016.0
2018-12-17 12:10:00,73.97,73.97,73.87,73.96,7922.0,67.9412,67.9412,67.8494,67.932,7922.0
2018-12-17 12:20:00,73.98,74.01,73.9,73.92,6013.0,67.9504,67.9779,67.8769,67.8953,6013.0
2018-12-17 12:30:00,73.9,73.9,73.65,73.66,4868.0,67.8769,67.8769,67.6473,67.6565,4868.0
2018-12-17 12:40:00,73.65,73.68,73.52,73.58,4642.0,67.6473,67.6748,67.5279,67.583,4642.0
2018-12-17 12:50:00,73.63,73.64,73.44,73.48,4091.0,67.6289,67.6381,67.4544,67.4911,4091.0
2018-12-17 13:00:00,73.44,73.65,73.44,73.59,12084.0,67.4544,67.6473,67.4544,67.5922,12084.0
2018-12-17 13:10:00,73.59,73.64,73.56,73.6,11919.0,67.5922,67.6381,67.5646,67.6014,11919.0
2018-12-17 13:20:00,73.56,73.63,73.47,73.56,4954.0,67.5646,67.6289,67.482,67.5646,4954.0
2018-12-17 13:30:00,73.55,73.62,73.26,73.31,9396.0,67.5554,67.6197,67.2891,67.335,9396.0
2018-12-17 13:40:00,73.31,73.42,73.18,73.27,3463.0,67.335,67.436,67.2156,67.2983,3463.0
2018-12-17 13:50:00,73.24,73.36,73.22,73.27,5285.0,67.2707,67.3809,67.2523,67.2983,5285.0
2018-12-17 14:00:00,73.26,73.3,73.12,73.17,12068.0,67.2891,67.3258,67.1605,67.2064,12068.0
2018-12-17 14:10:00,73.16,73.17,72.97,73.03,24769.0,67.1972,67.2064,67.0227,67.0778,24769.0
2018-12-17 14:20:00,73.03,73.17,72.99,73.03,18869.0,67.0778,67.2064,67.0411,67.0778,18869.0
2018-12-17 14:30:00,73.02,73.05,72.85,72.94,13460.0,67.0686,67.0962,66.9125,66.9952,13460.0
2018-12-17 14:40:00,72.93,73.13,72.92,73.08,18544.0,66.986,67.1697,66.9768,67.1237,18544.0
2018-12-17 14:50:00,73.07,73.07,72.89,72.95,9414.0,67.1146,67.1146,66.9492,67.0043,9414.0
2018-12-17 15:00:00,72.94,72.94,72.69,72.69,29511.0,66.9952,66.9952,66.7655,66.7655,29511.0
2018-12-17 15:10:00,72.71,72.92,72.67,72.7,17921.0,66.7839,66.9768,66.7472,66.7747,17921.0
2018-12-17 15:20:00,72.69,72.73,72.47,72.51,19752.0,66.7655,66.8023,66.5635,66.6002,19752.0
2018-12-17 15:30:00,72.52,72.54,72.3,72.35,32269.0,66.6094,66.6278,66.4073,66.4532,32269.0
2018-12-17 15:40:00,72.35,72.37,72.1,72.19,34457.0,66.4532,66.4716,66.2236,66.3063,34457.0
2018-12-17 15:50:00,72.19,72.49,72.15,72.43,92682.0,66.3063,66.5818,66.2695,66.5267,92682.0
2018-12-18 09:30:00,72.78,73.17,72.76,72.78,15855.0,66.8482,67.2064,66.8298,66.8482,15855.0
2018-12-18 09:40:00,72.82,73.06,72.73,73.06,12644.0,66.8849,67.1054,66.8023,67.1054,12644.0
2018-12-18 09:50:00,73.05,73.18,72.87,72.89,21452.0,67.0962,67.2156,66.9309,66.9492,21452.0
2018-12-18 10:00:00,72.84,72.91,72.73,72.86,11107.0,66.9033,66.9676,66.8023,66.9217,11107.0
2018-12-18 10:10:00,72.91,72.97,72.74,72.74,3463.0,66.9676,67.0227,66.8115,66.8115,3463.0
2018-12-18 10:20:00,72.75,72.76,72.54,72.57,18002.0,66.8206,66.8298,66.6278,66.6553,18002.0
2018-12-18 10:30:00,72.58,72.63,72.28,72.33,23393.0,66.6645,66.7104,66.3889,66.4349,23393.0
2018-12-18 10:40:00,72.34,72.35,72.07,72.11,21198.0,66.4441,66.4532,66.1961,66.2328,21198.0
2018-12-18 10:50:00,72.09,72.18,72.07,72.18,20162.0,66.2144,66.2971,66.1961,66.2971,20162.0
2018-12-18 11:00:00,72.17,72.42,72.17,72.42,16231.0,66.2879,66.5175,66.2879,66.5175,16231.0
2018-12-18 11:10:00,72.44,72.59,72.32,72.38,16092.0,66.5359,66.6737,66.4257,66.4808,16092.0
2018-12-18 11:20:00,72.37,72.38,72.15,72.24,18221.0,66.4716,66.4808,66.2695,66.3522,18221.0
2018-12-18 11:30:00,72.31,72.54,72.27,72.52,8922.0,66.4165,66.6278,66.3798,66.6094,8922.0
2018-12-18 11:40:00,72.59,72.59,72.39,72.55,17293.0,66.6737,66.6737,66.49,66.6369,17293.0
2018-12-18 11:50:00,72.56,72.57,72.4,72.42,20844.0,66.6461,66.6553,66.4992,66.5175,20844.0
2018-12-18 12:00:00,72.46,72.59,72.43,72.53,7321.0,66.5543,66.6737,66.5267,66.6186,7321.0
2018-12-18 12:10:00,72.58,72.74,72.57,72.74,15776.0,66.6645,66.8115,66.6553,66.8115,15776.0
2018-12-18 12:20:00,72.72,72.8,72.63,72.63,26405.0,66.7931,66.8666,66.7104,66.7104,26405.0
2018-12-18 12:30:00,72.64,72.68,72.59,72.65,9855.0,66.7196,66.7563,66.6737,66.7288,9855.0
2018-12-18 12:40:00,72.66,72.85,72.66,72.84,24773.0,66.738,66.9125,66.738,66.9033,24773.0
2018-12-18 12:50:00,72.82,73.02,72.82,72.98,73962.0,66.8849,67.0686,66.8849,67.0319,73962.0
2018-12-18 13:00:00,72.98,73.07,72.91,73.06,12728.0,67.0319,67.1146,66.9676,67.1054,12728.0
2018-12-18 13:10:00,73.06,73.11,72.94,72.94,10882.0,67.1054,67.1513,66.9952,66.9952,10882.0
2018-12-18 13:20:00,72.96,73.01,72.8,72.82,10903.0,67.0135,67.0594,66.8666,66.8849,10903.0
2018-12-18 13:30:00,72.8,72.85,72.76,72.76,11861.0,66.8666,66.9125,66.8298,66.8298,11861.0
2018-12-18 13:40:00,72.75,72.86,72.74,72.86,10281.0,66.8206,66.9217,66.8115,66.9217,10281.0
2018-12-18 13:50:00,72.84,72.84,72.58,72.65,17967.0,66.9033,66.9033,66.6645,66.7288,17967.0
2018-12-18 14:00:00,72.66,72.82,72.63,72.82,20688.0,66.738,66.8849,66.7104,66.8849,20688.0
2018-12-18 14:10:00,72.83,72.87,72.69,72.79,20380.0,66.8941,66.9309,66.7655,66.8574,20380.0
2018-12-18 14:20:00,72.79,72.86,72.76,72.82,25075.0,66.8574,66.9217,66.8298,66.8849,25075.0
2018-12-18 14:30:00,72.81,72.84,72.64,72.74,32711.0,66.8757,66.9033,66.7196,66.8115,32711.0
2018-12-18 14:40:00,72.74,72.78,72.35,72.48,17455.0,66.8115,66.8482,66.4532,66.5726,17455.0
2018-12-18 14:50:00,72.48,72.52,72.32,72.32,18709.0,66.5726,66.6094,66.4257,66.4257,18709.0
2018-12-18 15:00:00,72.35,72.44,72.2,72.29,25878.0,66.4532,66.5359,66.3155,66.3981,25878.0
2018-12-18 15:10:00,72.29,72.63,72.27,72.59,33416.0,66.3981,66.7104,66.3798,66.6737,33416.0
2018-12-18 15:20:00,72.59,72.59,72.34,72.42,27477.0,66.6737,66.6737,66.4441,66.5175,27477.0
2018-12-18 15:30:00,72.43,72.76,72.43,72.65,39002.0,66.5267,66.8298,66.5267,66.7288,39002.0
2018-12-18 15:40:00,72.65,73.12,72.65,73.09,72627.0,66.7288,67.1605,66.7288,67.1329,72627.0
2018-12-18 15:50:00,73.1,73.1,72.83,72.84,147948.0,67.1421,67.1421,66.8941,66.9033,147948.0
2018-12-19 09:30:00,72.9,73.33,72.9,73.08,7956.0,66.9584,67.3534,66.9584,67.1237,7956.0
2018-12-19 09:40:00,73.01,73.21,73.01,73.05,7649.0,67.0594,67.2431,67.0594,67.0962,7649.0
2018-12-19 09:50:00,73.05,73.21,73.0,73.06,7893.0,67.0962,67.2431,67.0503,67.1054,7893.0
2018-12-19 10:00:00,73.06,73.32,73.05,73.32,8203.0,67.1054,67.3442,67.0962,67.3442,8203.0
2018-12-19 10:10:00,73.32,73.52,73.29,73.48,7664.0,67.3442,67.5279,67.3166,67.4911,7664.0
2018-12-19 10:20:00,73.51,73.53,73.38,73.53,8584.0,67.5187,67.5371,67.3993,67.5371,8584.0
2018-12-19 10:30:00,73.59,73.75,73.58,73.75,38124.0,67.5922,67.7391,67.583,67.7391,38124.0
2018-12-19 10:40:00,73.76,73.87,73.57,73.57,11025.0,67.7483,67.8494,67.5738,67.5738,11025.0
2018-12-19 10:50:00,73.61,73.9,73.6,73.87,20144.0,67.6105,67.8769,67.6014,67.8494,20144.0
2018-12-19 11:00:00,73.87,73.89,73.64,73.76,12440.0,67.8494,67.8677,67.6381,67.7483,12440.0
2018-12-19 11:10:00,73.8,73.89,73.72,73.86,26214.0,67.7851,67.8677,67.7116,67.8402,26214.0
2018-12-19 11:20:00,73.88,74.04,73.87,73.97,43830.0,67.8585,68.0055,67.8494,67.9412,43830.0
2018-12-19 11:30:00,73.98,74.03,73.95,74.0,68855.0,67.9504,67.9963,67.9228,67.9688,68855.0
2018-12-19 11:40:00,74.0,74.07,73.95,74.06,33112.0,67.9688,68.0331,67.9228,68.0239,33112.0
2018-12-19 11:50:00,74.06,74.16,74.02,74.06,13415.0,68.0239,68.1157,67.9871,68.0239,13415.0
2018-12-19 12:00:00,74.09,74.3,74.09,74.3,20000.0,68.0514,68.2443,68.0514,68.2443,20000.0
2018-12-19 12:10:00,74.26,74.27,74.22,74.25,11594.0,68.2076,68.2168,68.1708,68.1984,11594.0
2018-12-19 12:20:00,74.25,74.3,74.2,74.29,14834.0,68.1984,68.2443,68.1525,68.2351,14834.0
2018-12-19 12:30:00,74.3,74.36,74.25,74.33,8324.0,68.2443,68.2994,68.1984,68.2719,8324.0
2018-12-19 12:40:00,74.34,74.35,74.29,74.31,5202.0,68.281,68.2902,68.2351,68.2535,5202.0
2018-12-19 12:50:00,74.33,74.39,74.25,74.25,8400.0,68.2719,68.327,68.1984,68.1984,8400.0
2018-12-19 13:00:00,74.24,74.32,74.19,74.22,12574.0,68.1892,68.2627,68.1433,68.1708,12574.0
2018-12-19 13:10:00,74.22,74.29,74.18,74.24,62836.0,68.1708,68.2351,68.1341,68.1892,62836.0
2018-12-19 13:20:00,74.24,74.25,74.11,74.22,47474.0,68.1892,68.1984,68.0698,68.1708,47474.0
2018-12-19 13:30:00,74.23,74.33,74.2,74.25,12176.0,68.18,68.2719,68.1525,68.1984,12176.0
2018-12-19 13:40:00,74.29,74.43,74.28,74.39,8395.0,68.2351,68.3637,68.2259,68.327,8395.0
2018-12-19 13:50:00,74.38,74.55,74.29,74.55,9964.0,68.3178,68.4739,68.2351,68.4739,9964.0
2018-12-19 14:00:00,74.76,74.76,73.87,74.07,57366.0,68.6668,68.6668,67.8494,68.0331,57366.0
2018-12-19 14:10:00,74.02,74.17,73.81,74.17,58005.0,67.9871,68.1249,67.7942,68.1249,58005.0
2018-12-19 14:20:00,74.1,74.28,74.04,74.2,12842.0,68.0606,68.2259,68.0055,68.1525,12842.0
2018-12-19 14:30:00,74.19,74.36,74.07,74.15,15345.0,68.1433,68.2994,68.0331,68.1065,15345.0
2018-12-19 14:40:00,74.12,74.12,73.56,73.83,59376.0,68.079,68.079,67.5646,67.8126,59376.0
2018-12-19 14:50:00,73.84,73.84,73.32,73.45,78618.0,67.8218,67.8218,67.3442,67.4636,78618.0
2018-12-19 15:00:00,73.44,73.44,73.05,73.32,105128.0,67.4544,67.4544,67.0962,67.3442,105128.0
2018-12-19 15:10:00,73.28,73.5,73.14,73.32,62426.0,67.3074,67.5095,67.1789,67.3442,62426.0
2018-12-19 15:20:00,73.28,73.59,73.14,73.25,51597.0,67.3074,67.5922,67.1789,67.2799,51597.0
2018-12-19 15:30:00,73.31,73.43,73.19,73.28,58038.0,67.335,67.4452,67.2248,67.3074,58038.0
2018-12-19 15:40:00,73.25,73.47,73.04,73.44,90558.0,67.2799,67.482,67.087,67.4544,90558.0
2018-12-19 15:50:00,73.45,73.5,73.32,73.32,139607.0,67.4636,67.5095,67.3442,67.3442,139607.0
2018-12-20 09:30:00,73.21,73.31,73.01,73.11,15110.0,67.2431,67.335,67.0594,67.1513,15110.0
2018-12-20 09:40:00,73.05,73.12,72.65,72.65,7635.0,67.0962,67.1605,66.7288,66.7288,7635.0
2018-12-20 09:50:00,72.67,72.91,72.55,72.75,24645.0,66.7472,66.9676,66.6369,66.8206,24645.0
2018-12-20 10:00:00,72.78,72.98,72.63,72.94,29530.0,66.8482,67.0319,66.7104,66.9952,29530.0
2018-12-20 10:10:00,72.91,72.91,72.71,72.79,17085.0,66.9676,66.9676,66.7839,66.8574,17085.0
2018-12-20 10:20:00,72.77,72.94,72.66,72.78,42920.0,66.839,66.9952,66.738,66.8482,42920.0
2018-12-20 10:30:00,72.78,73.03,72.77,72.98,28450.0,66.8482,67.0778,66.839,67.0319,28450.0
2018-12-20 10:40:00,72.97,73.17,72.94,73.0,14401.0,67.0227,67.2064,66.9952,67.0503,14401.0
2018-12-20 10:50:00,72.95,73.13,72.94,73.12,17300.0,67.0043,67.1697,66.9952,67.1605,17300.0
2018-12-20 11:00:00,73.07,73.1,72.94,73.01,12411.0,67.1146,67.1421,66.9952,67.0594,12411.0
2018-12-20 11:10:00,73.0,73.07,72.93,73.05,12500.0,67.0503,67.1146,66.986,67.0962,12500.0
2018-12-20 11:20:00,73.03,73.15,72.94,72.94,38457.0,67.0778,67.188,66.9952,66.9952,38457.0
2018-12-20 11:30:00,72.92,73.04,72.8,72.91,55615.0,66.9768,67.087,66.8666,66.9676,55615.0
2018-12-20 11:40:00,72.93,73.01,72.83,72.85,25008.0,66.986,67.0594,66.8941,66.9125,25008.0
2018-12-20 11:50:00,72.83,73.08,72.8,72.86,88267.0,66.8941,67.1237,66.8666,66.9217,88267.0
2018-12-20 12:00:00,72.91,73.0,72.81,72.86,34599.0,66.9676,67.0503,66.8757,66.9217,34599.0
2018-12-20 12:10:00,72.93,73.0,72.85,73.0,60505.0,66.986,67.0503,66.9125,67.0503,60505.0
2018-12-20 12:20:00,72.98,73.27,72.97,73.27,19025.0,67.0319,67.2983,67.0227,67.2983,19025.0
2018-12-20 12:30:00,73.24,73.28,73.09,73.1,9166.0,67.2707,67.3074,67.1329,67.1421,9166.0
2018-12-20 12:40:00,73.1,73.16,73.0,73.05,20022.0,67.1421,67.1972,67.0503,67.0962,20022.0
2018-12-20 12:50:00,73.11,73.3,73.05,73.26,50388.0,67.1513,67.3258,67.0962,67.2891,50388.0
2018-12-20 13:00:00,73.24,73.24,73.0,73.09,62985.0,67.2707,67.2707,67.0503,67.1329,62985.0
2018-12-20 13:10:00,73.09,73.18,73.01,73.05,57256.0,67.1329,67.2156,67.0594,67.0962,57256.0
2018-12-20 13:20:00,73.0,73.17,73.0,73.16,73198.0,67.0503,67.2064,67.0503,67.1972,73198.0
2018-12-20 13:30:00,73.14,73.19,73.06,73.16,29914.0,67.1789,67.2248,67.1054,67.1972,29914.0
2018-12-20 13:40:00,73.14,73.2,72.98,73.15,46182.0,67.1789,67.234,67.0319,67.188,46182.0
2018-12-20 13:50:00,73.15,73.15,72.99,73.04,136014.0,67.188,67.188,67.0411,67.087,136014.0
2018-12-20 14:00:00,73.03,73.03,72.6,72.68,93412.0,67.0778,67.0778,66.6829,66.7563,93412.0
2018-12-20 14:10:00,72.7,72.7,72.31,72.31,21071.0,66.7747,66.7747,66.4165,66.4165,21071.0
2018-12-20 14:20:00,72.36,72.76,72.33,72.75,19480.0,66.4624,66.8298,66.4349,66.8206,19480.0
2018-12-20 14:30:00,72.71,72.96,72.66,72.76,10559.0,66.7839,67.0135,66.738,66.8298,10559.0
2018-12-20 14:40:00,72.73,73.35,72.73,73.32,17865.0,66.8023,67.3717,66.8023,67.3442,17865.0
2018-12-20 14:50:00,73.26,73.26,72.81,72.95,12255.0,67.2891,67.2891,66.8757,67.0043,12255.0
2018-12-20 15:00:00,72.92,72.92,72.58,72.87,27369.0,66.9768,66.9768,66.6645,66.9309,27369.0
2018-12-20 15:10:00,72.87,73.05,72.82,72.87,24381.0,66.9309,67.0962,66.8849,66.9309,24381.0
2018-12-20 15:20:00,72.86,73.19,72.86,72.9,30567.0,66.9217,67.2248,66.9217,66.9584,30567.0
2018-12-20 15:30:00,72.93,73.22,72.9,73.16,52000.0,66.986,67.2523,66.9584,67.1972,52000.0
2018-12-20 15:40:00,73.14,73.25,72.78,72.83,104257.0,67.1789,67.2799,66.8482,66.8941,104257.0
2018-12-20 15:50:00,72.81,72.9,72.61,72.88,139936.0,66.8757,66.9584,66.6921,66.94,139936.0
2018-12-21 09:30:00,72.91,73.15,72.73,72.92,330086.0,66.9676,67.188,66.8023,66.9768,330086.0
2018-12-21 09:40:00,72.9,73.24,72.84,72.92,25952.0,66.9584,67.2707,66.9033,66.9768,25952.0
2018-12-21 09:50:00,72.96,73.22,72.9,73.08,18141.0,67.0135,67.2523,66.9584,67.1237,18141.0
2018-12-21 10:00:00,73.09,73.37,73.04,73.37,18686.0,67.1329,67.3901,67.087,67.3901,18686.0
2018-12-21 10:10:00,73.39,74.19,73.39,74.17,24927.0,67.4085,68.1433,67.4085,68.1249,24927.0
2018-12-21 10:20:00,74.24,74.27,73.6,73.7,11935.0,68.1892,68.2168,67.6014,67.6932,11935.0
2018-12-21 10:30:00,73.67,73.72,73.12,73.18,32801.0,67.6657,67.7116,67.1605,67.2156,32801.0
2018-12-21 10:40:00,73.15,73.27,73.06,73.17,31289.0,67.188,67.2983,67.1054,67.2064,31289.0
2018-12-21 10:50:00,73.14,73.21,72.95,72.99,18299.0,67.1789,67.2431,67.0043,67.0411,18299.0
2018-12-21 11:00:00,72.93,73.08,72.6,72.6,45800.0,66.986,67.1237,66.6829,66.6829,45800.0
2018-12-21 11:10:00,72.6,72.9,72.6,72.9,12630.0,66.6829,66.9584,66.6829,66.9584,12630.0
2018-12-21 11:20:00,72.88,73.03,72.8,73.03,13681.0,66.94,67.0778,66.8666,67.0778,13681.0
2018-12-21 11:30:00,73.04,73.05,72.83,72.85,19108.0,67.087,67.0962,66.8941,66.9125,19108.0
2018-12-21 11:40:00,72.82,72.86,72.62,72.62,21137.0,66.8849,66.9217,66.7012,66.7012,21137.0
2018-12-21 11:50:00,72.65,72.85,72.62,72.77,16895.0,66.7288,66.9125,66.7012,66.839,16895.0
2018-12-21 12:00:00,72.81,72.87,72.71,72.8,18173.0,66.8757,66.9309,66.7839,66.8666,18173.0
2018-12-21 12:10:00,72.76,72.77,72.66,72.75,80756.0,66.8298,66.839,66.738,66.8206,80756.0
2018-12-21 12:20:00,72.72,72.75,72.4,72.45,22002.0,66.7931,66.8206,66.4992,66.5451,22002.0
2018-12-21 12:30:00,72.46,72.54,72.25,72.49,21884.0,66.5543,66.6278,66.3614,66.5818,21884.0
2018-12-21 12:40:00,72.46,72.53,72.28,72.28,36107.0,66.5543,66.6186,66.3889,66.3889,36107.0
2018-12-21 12:50:00,72.27,72.29,71.87,71.95,24503.0,66.3798,66.3981,66.0124,66.0858,24503.0
2018-12-21 13:00:00,71.97,72.03,71.74,71.88,17204.0,66.1042,66.1593,65.893,66.0215,17204.0
2018-12-21 13:10:00,71.9,71.98,71.8,71.83,14775.0,66.0399,66.1134,65.9481,65.9756,14775.0
2018-12-21 13:20:00,71.83,72.09,71.79,72.04,15304.0,65.9756,66.2144,65.9389,66.1685,15304.0
2018-12-21 13:30:00,72.04,72.23,72.04,72.13,18700.0,66.1685,66.343,66.1685,66.2512,18700.0
2018-12-21 13:40:00,72.15,72.24,72.11,72.13,18961.0,66.2695,66.3522,66.2328,66.2512,18961.0
2018-12-21 13:50:00,72.13,72.17,72.04,72.14,87857.0,66.2512,66.2879,66.1685,66.2604,87857.0
2018-12-21 14:00:00,72.11,72.17,72.06,72.09,28058.0,66.2328,66.2879,66.1869,66.2144,28058.0
2018-12-21 14:10:00,72.12,72.18,71.95,72.17,42265.0,66.242,66.2971,66.0858,66.2879,42265.0
2018-12-21 14:20:00,72.17,72.19,71.97,71.99,19739.0,66.2879,66.3063,66.1042,66.1226,19739.0
2018-12-21 14:30:00,72.0,72.05,71.94,72.01,14318.0,66.1318,66.1777,66.0767,66.141,14318.0
2018-12-21 14:40:00,72.04,72.06,71.83,71.95,10253.0,66.1685,66.1869,65.9756,66.0858,10253.0
2018-12-21 14:50:00,71.97,72.14,71.79,71.87,14752.0,66.1042,66.2604,65.9389,66.0124,14752.0
2018-12-21 15:00:00,71.89,72.03,71.88,71.93,15836.0,66.0307,66.1593,66.0215,66.0675,15836.0
2018-12-21 15:10:00,71.9,71.9,71.51,71.55,26721.0,66.0399,66.0399,65.6817,65.7184,26721.0
2018-12-21 15:20:00,71.56,71.67,71.4,71.41,27434.0,65.7276,65.8287,65.5807,65.5899,27434.0
2018-12-21 15:30:00,71.41,71.47,71.14,71.15,46678.0,65.5899,65.645,65.3419,65.351,46678.0
2018-12-21 15:40:00,71.14,71.31,71.1,71.25,74682.0,65.3419,65.498,65.3051,65.4429,74682.0
2018-12-21 15:50:00,71.24,71.35,71.04,71.05,138600.0,65.4337,65.5347,65.25,65.2592,138600.0
2018-12-24 09:30:00,70.83,70.89,70.49,70.75,28669.0,65.0571,65.1122,64.7448,64.9836,28669.0
2018-12-24 09:40:00,70.82,70.87,70.48,70.53,15612.0,65.0479,65.0939,64.7357,64.7816,15612.0
2018-12-24 09:50:00,70.53,70.55,70.13,70.22,8646.0,64.7816,64.7999,64.4142,64.4968,8646.0
2018-12-24 10:00:00,70.22,70.22,69.37,69.48,68248.0,64.4968,64.4968,63.7161,63.8172,68248.0
2018-12-24 10:10:00,69.51,70.08,69.51,69.91,21197.0,63.8447,64.3683,63.8447,64.2121,21197.0
2018-12-24 10:20:00,69.9,70.12,69.76,69.99,22891.0,64.2029,64.405,64.0743,64.2856,22891.0
2018-12-24 10:30:00,69.97,70.27,69.97,70.24,19464.0,64.2672,64.5428,64.2672,64.5152,19464.0
2018-12-24 10:40:00,70.26,70.5,70.06,70.09,21881.0,64.5336,64.754,64.3499,64.3774,21881.0
2018-12-24 10:50:00,70.1,70.1,69.93,70.04,17295.0,64.3866,64.3866,64.2305,64.3315,17295.0
2018-12-24 11:00:00,70.09,70.16,69.72,69.8,16951.0,64.3774,64.4417,64.0376,64.1111,16951.0
2018-12-24 11:10:00,69.78,69.92,69.77,69.84,11132.0,64.0927,64.2213,64.0835,64.1478,11132.0
2018-12-24 11:20:00,69.84,69.91,69.68,69.69,15595.0,64.1478,64.2121,64.0009,64.01,15595.0
2018-12-24 11:30:00,69.69,69.87,69.69,69.81,12125.0,64.01,64.1754,64.01,64.1203,12125.0
2018-12-24 11:40:00,69.86,69.95,69.51,69.51,11863.0,64.1662,64.2488,63.8447,63.8447,11863.0
2018-12-24 11:50:00,69.48,69.79,69.48,69.65,25649.0,63.8172,64.1019,63.8172,63.9733,25649.0
2018-12-24 12:00:00,69.68,69.87,69.68,69.78,14621.0,64.0009,64.1754,64.0009,64.0927,14621.0
2018-12-24 12:10:00,69.7,69.77,69.63,69.69,9541.0,64.0192,64.0835,63.9549,64.01,9541.0
2018-12-24 12:20:00,69.66,69.8,69.5,69.55,13684.0,63.9825,64.1111,63.8355,63.8815,13684.0
2018-12-24 12:30:00,69.62,69.71,69.49,69.53,22022.0,63.9457,64.0284,63.8263,63.8631,22022.0
2018-12-24 12:40:00,69.53,69.53,69.23,69.28,30147.0,63.8631,63.8631,63.5875,63.6335,30147.0
2018-12-24 12:50:00,69.31,69.31,68.94,69.03,64546.0,63.661,63.661,63.3212,63.4038,64546.0
2018-12-26 09:30:00,69.22,69.66,69.22,69.5,8843.0,63.5783,63.9825,63.5783,63.8355,8843.0
2018-12-26 09:40:00,69.49,69.51,69.19,69.31,5827.0,63.8263,63.8447,63.5508,63.661,5827.0
2018-12-26 09:50:00,69.25,69.25,68.75,68.76,6384.0,63.6059,63.6059,63.1467,63.1558,6384.0
2018-12-26 10:00:00,68.75,68.78,68.54,68.69,6878.0,63.1467,63.1742,62.9538,63.0915,6878.0
2018-12-26 10:10:00,68.68,68.74,68.3,68.37,14463.0,63.0824,63.1375,62.7333,62.7976,14463.0
2018-12-26 10:20:00,68.41,68.79,68.41,68.71,5293.0,62.8344,63.1834,62.8344,63.1099,5293.0
2018-12-26 10:30:00,68.75,68.75,68.55,68.65,4709.0,63.1467,63.1467,62.963,63.0548,4709.0
2018-12-26 10:40:00,68.64,68.74,68.61,68.66,5713.0,63.0456,63.1375,63.0181,63.064,5713.0
2018-12-26 10:50:00,68.7,68.76,68.19,68.27,15079.0,63.1007,63.1558,62.6323,62.7058,15079.0
2018-12-26 11:00:00,68.29,68.53,68.29,68.35,6353.0,62.7241,62.9446,62.7241,62.7793,6353.0
2018-12-26 11:10:00,68.49,68.69,68.44,68.65,8197.0,62.9078,63.0915,62.8619,63.0548,8197.0
2018-12-26 11:20:00,68.68,68.79,68.63,68.79,4063.0,63.0824,63.1834,63.0364,63.1834,4063.0
2018-12-26 11:30:00,68.76,68.83,68.62,68.83,7134.0,63.1558,63.2201,63.0272,63.2201,7134.0
2018-12-26 11:40:00,68.82,69.0,68.82,68.97,5079.0,63.2109,63.3763,63.2109,63.3487,5079.0
2018-12-26 11:50:00,68.97,69.25,68.93,69.21,7809.0,63.3487,63.6059,63.312,63.5692,7809.0
2018-12-26 12:00:00,69.22,69.46,69.2,69.43,8416.0,63.5783,63.7988,63.56,63.7712,8416.0
2018-12-26 12:10:00,69.42,69.68,69.4,69.43,10044.0,63.762,64.0009,63.7437,63.7712,10044.0
2018-12-26 12:20:00,69.5,69.6,69.33,69.43,11204.0,63.8355,63.9274,63.6794,63.7712,11204.0
2018-12-26 12:30:00,69.47,69.57,69.38,69.49,11947.0,63.808,63.8998,63.7253,63.8263,11947.0
2018-12-26 12:40:00,69.51,69.74,69.5,69.55,5230.0,63.8447,64.056,63.8355,63.8815,5230.0
2018-12-26 12:50:00,69.61,69.75,69.58,69.68,5860.0,63.9366,64.0651,63.909,64.0009,5860.0
2018-12-26 13:00:00,69.71,69.73,69.41,69.45,10706.0,64.0284,64.0468,63.7529,63.7896,10706.0
2018-12-26 13:10:00,69.46,69.49,69.22,69.23,10966.0,63.7988,63.8263,63.5783,63.5875,10966.0
2018-12-26 13:20:00,69.18,69.38,69.18,69.3,8033.0,63.5416,63.7253,63.5416,63.6518,8033.0
2018-12-26 13:30:00,69.31,69.45,69.3,69.44,5252.0,63.661,63.7896,63.6518,63.7804,5252.0
2018-12-26 13:40:00,69.48,69.7,69.46,69.67,10584.0,63.8172,64.0192,63.7988,63.9917,10584.0
2018-12-26 13:50:00,69.7,69.95,69.7,69.94,12617.0,64.0192,64.2488,64.0192,64.2397,12617.0
2018-12-26 14:00:00,69.97,69.97,69.78,69.82,13498.0,64.2672,64.2672,64.0927,64.1294,13498.0
2018-12-26 14:10:00,69.83,69.89,69.61,69.61,15264.0,64.1386,64.1937,63.9366,63.9366,15264.0
2018-12-26 14:20:00,69.61,69.67,69.5,69.58,9696.0,63.9366,63.9917,63.8355,63.909,9696.0
2018-12-26 14:30:00,69.6,69.77,69.58,69.75,4747.0,63.9274,64.0835,63.909,64.0651,4747.0
2018-12-26 14:40:00,69.75,69.75,69.55,69.56,9448.0,64.0651,64.0651,63.8815,63.8906,9448.0
2018-12-26 14:50:00,69.55,69.84,69.55,69.8,10422.0,63.8815,64.1478,63.8815,64.1111,10422.0
2018-12-26 15:00:00,69.79,69.99,69.75,69.91,6675.0,64.1019,64.2856,64.0651,64.2121,6675.0
2018-12-26 15:10:00,69.93,70.05,69.91,69.96,12453.0,64.2305,64.3407,64.2121,64.258,12453.0
2018-12-26 15:20:00,69.97,70.26,69.97,70.26,18013.0,64.2672,64.5336,64.2672,64.5336,18013.0
2018-12-26 15:30:00,70.25,70.68,70.25,70.68,19339.0,64.5244,64.9194,64.5244,64.9194,19339.0
2018-12-26 15:40:00,70.67,70.97,70.59,70.82,37755.0,64.9102,65.1857,64.8367,65.0479,37755.0
2018-12-26 15:50:00,70.81,71.31,70.79,71.31,92690.0,65.0388,65.498,65.0204,65.498,92690.0
2018-12-27 09:30:00,70.56,70.86,70.3,70.57,18034.0,64.8091,65.0847,64.5703,64.8183,18034.0
2018-12-27 09:40:00,70.66,70.67,70.04,70.04,9083.0,64.901,64.9102,64.3315,64.3315,9083.0
2018-12-27 09:50:00,69.99,70.06,69.88,70.0,7259.0,64.2856,64.3499,64.1846,64.2948,7259.0
2018-12-27 10:00:00,70.01,70.28,69.83,69.83,12426.0,64.304,64.552,64.1386,64.1386,12426.0
2018-12-27 10:10:00,69.86,70.11,69.85,69.95,6369.0,64.1662,64.3958,64.157,64.2488,6369.0
2018-12-27 10:20:00,69.92,70.18,69.88,70.17,3149.0,64.2213,64.4601,64.1846,64.4509,3149.0
2018-12-27 10:30:00,70.11,70.55,70.04,70.49,5351.0,64.3958,64.7999,64.3315,64.7448,5351.0
2018-12-27 10:40:00,70.45,70.69,70.38,70.63,9415.0,64.7081,64.9285,64.6438,64.8734,9415.0
2018-12-27 10:50:00,70.63,70.63,70.3,70.3,3602.0,64.8734,64.8734,64.5703,64.5703,3602.0
2018-12-27 11:00:00,70.29,70.33,70.13,70.22,16396.0,64.5611,64.5979,64.4142,64.4968,16396.0
2018-12-27 11:10:00,70.21,70.29,70.14,70.25,9812.0,64.4877,64.5611,64.4234,64.5244,9812.0
2018-12-27 11:20:00,70.31,70.71,70.31,70.71,8340.0,64.5795,64.9469,64.5795,64.9469,8340.0
2018-12-27 11:30:00,70.75,71.02,70.74,70.87,9572.0,64.9836,65.2316,64.9745,65.0939,9572.0
2018-12-27 11:40:00,70.75,70.75,70.48,70.5,6947.0,64.9836,64.9836,64.7357,64.754,6947.0
2018-12-27 11:50:00,70.5,70.83,70.5,70.76,6690.0,64.754,65.0571,64.754,64.9928,6690.0
2018-12-27 12:00:00,70.74,70.74,70.65,70.72,4944.0,64.9745,64.9745,64.8918,64.9561,4944.0
2018-12-27 12:10:00,70.74,71.01,70.7,71.01,6101.0,64.9745,65.2225,64.9377,65.2225,6101.0
2018-12-27 12:20:00,71.01,71.01,70.52,70.58,11902.0,65.2225,65.2225,64.7724,64.8275,11902.0
2018-12-27 12:30:00,70.54,70.55,70.42,70.52,3600.0,64.7908,64.7999,64.6805,64.7724,3600.0
2018-12-27 12:40:00,70.48,70.53,70.34,70.5,4669.0,64.7357,64.7816,64.6071,64.754,4669.0
2018-12-27 12:50:00,70.47,70.68,70.45,70.61,8516.0,64.7265,64.9194,64.7081,64.8551,8516.0
2018-12-27 13:00:00,70.64,70.74,70.58,70.7,7284.0,64.8826,64.9745,64.8275,64.9377,7284.0
2018-12-27 13:10:00,70.74,70.74,70.53,70.55,5351.0,64.9745,64.9745,64.7816,64.7999,5351.0
2018-12-27 13:20:00,70.54,70.6,70.41,70.46,6216.0,64.7908,64.8459,64.6714,64.7173,6216.0
2018-12-27 13:30:00,70.48,70.53,70.39,70.39,6107.0,64.7357,64.7816,64.653,64.653,6107.0
2018-12-27 13:40:00,70.38,70.44,70.18,70.22,5915.0,64.6438,64.6989,64.4601,64.4968,5915.0
2018-12-27 13:50:00,70.19,70.26,70.11,70.23,12942.0,64.4693,64.5336,64.3958,64.506,12942.0
2018-12-27 14:00:00,70.21,70.3,70.11,70.11,11783.0,64.4877,64.5703,64.3958,64.3958,11783.0
2018-12-27 14:10:00,70.06,70.1,69.89,69.89,7498.0,64.3499,64.3866,64.1937,64.1937,7498.0
2018-12-27 14:20:00,69.89,70.01,69.89,70.01,6823.0,64.1937,64.304,64.1937,64.304,6823.0
2018-12-27 14:30:00,70.03,70.17,69.94,70.15,10867.0,64.3223,64.4509,64.2397,64.4325,10867.0
2018-12-27 14:40:00,70.16,70.48,70.16,70.34,15755.0,64.4417,64.7357,64.4417,64.6071,15755.0
2018-12-27 14:50:00,70.32,70.67,70.26,70.67,12770.0,64.5887,64.9102,64.5336,64.9102,12770.0
2018-12-27 15:00:00,70.68,70.69,70.39,70.52,11544.0,64.9194,64.9285,64.653,64.7724,11544.0
2018-12-27 15:10:00,70.51,70.87,70.49,70.76,10076.0,64.7632,65.0939,64.7448,64.9928,10076.0
2018-12-27 15:20:00,70.84,71.31,70.79,71.31,12027.0,65.0663,65.498,65.0204,65.498,12027.0
2018-12-27 15:30:00,71.3,71.62,71.1,71.59,18888.0,65.4888,65.7827,65.3051,65.7552,18888.0
2018-12-27 15:40:00,71.6,72.13,71.6,71.92,32022.0,65.7644,66.2512,65.7644,66.0583,32022.0
2018-12-27 15:50:00,71.96,72.29,71.63,72.29,93542.0,66.095,66.3981,65.7919,66.3981,93542.0
2018-12-28 09:30:00,72.46,72.68,72.31,72.68,19957.0,66.5543,66.7563,66.4165,66.7563,19957.0
2018-12-28 09:40:00,72.7,73.0,72.7,72.74,9112.0,66.7747,67.0503,66.7747,66.8115,9112.0
2018-12-28 09:50:00,72.68,72.82,72.56,72.78,2100.0,66.7563,66.8849,66.6461,66.8482,2100.0
2018-12-28 10:00:00,72.67,72.77,72.47,72.62,7612.0,66.7472,66.839,66.5635,66.7012,7612.0
2018-12-28 10:10:00,72.59,72.83,72.53,72.75,7393.0,66.6737,66.8941,66.6186,66.8206,7393.0
2018-12-28 10:20:00,72.73,73.0,72.68,72.73,20188.0,66.8023,67.0503,66.7563,66.8023,20188.0
2018-12-28 10:30:00,72.7,72.78,72.19,72.41,8407.0,66.7747,66.8482,66.3063,66.5084,8407.0
2018-12-28 10:40:00,72.41,72.64,72.4,72.64,3600.0,66.5084,66.7196,66.4992,66.7196,3600.0
2018-12-28 10:50:00,72.62,72.89,72.62,72.71,8320.0,66.7012,66.9492,66.7012,66.7839,8320.0
2018-12-28 11:00:00,72.69,72.71,72.55,72.71,7170.0,66.7655,66.7839,66.6369,66.7839,7170.0
2018-12-28 11:10:00,72.71,72.87,72.65,72.65,10891.0,66.7839,66.9309,66.7288,66.7288,10891.0
2018-12-28 11:20:00,72.65,72.65,72.36,72.41,10592.0,66.7288,66.7288,66.4624,66.5084,10592.0
2018-12-28 11:30:00,72.48,72.7,72.35,72.7,10293.0,66.5726,66.7747,66.4532,66.7747,10293.0
2018-12-28 11:40:00,72.66,72.67,72.43,72.51,6389.0,66.738,66.7472,66.5267,66.6002,6389.0
2018-12-28 11:50:00,72.52,72.72,72.5,72.71,5768.0,66.6094,66.7931,66.591,66.7839,5768.0
2018-12-28 12:00:00,72.73,72.89,72.72,72.87,6489.0,66.8023,66.9492,66.7931,66.9309,6489.0
2018-12-28 12:10:00,72.82,72.82,72.56,72.61,4728.0,66.8849,66.8849,66.6461,66.6921,4728.0
2018-12-28 12:20:00,72.6,72.78,72.53,72.66,10932.0,66.6829,66.8482,66.6186,66.738,10932.0
2018-12-28 12:30:00,72.65,72.81,72.65,72.8,8943.0,66.7288,66.8757,66.7288,66.8666,8943.0
2018-12-28 12:40:00,72.81,72.89,72.61,72.62,9927.0,66.8757,66.9492,66.6921,66.7012,9927.0
2018-12-28 12:50:00,72.64,72.71,72.45,72.45,7543.0,66.7196,66.7839,66.5451,66.5451,7543.0
2018-12-28 13:00:00,72.45,72.61,72.4,72.6,7503.0,66.5451,66.6921,66.4992,66.6829,7503.0
2018-12-28 13:10:00,72.63,72.71,72.52,72.52,6110.0,66.7104,66.7839,66.6094,66.6094,6110.0
2018-12-28 13:20:00,72.51,72.51,72.39,72.45,4307.0,66.6002,66.6002,66.49,66.5451,4307.0
2018-12-28 13:30:00,72.45,72.58,72.38,72.55,6946.0,66.5451,66.6645,66.4808,66.6369,6946.0
2018-12-28 13:40:00,72.6,72.73,72.55,72.7,3944.0,66.6829,66.8023,66.6369,66.7747,3944.0
2018-12-28 13:50:00,72.72,72.78,72.61,72.7,5187.0,66.7931,66.8482,66.6921,66.7747,5187.0
2018-12-28 14:00:00,72.71,72.96,72.71,72.94,7916.0,66.7839,67.0135,66.7839,66.9952,7916.0
2018-12-28 14:10:00,72.92,73.15,72.85,72.94,9984.0,66.9768,67.188,66.9125,66.9952,9984.0
2018-12-28 14:20:00,72.96,73.01,72.83,72.91,7040.0,67.0135,67.0594,66.8941,66.9676,7040.0
2018-12-28 14:30:00,72.87,73.17,72.82,73.17,8487.0,66.9309,67.2064,66.8849,67.2064,8487.0
2018-12-28 14:40:00,73.13,73.21,72.97,73.15,7361.0,67.1697,67.2431,67.0227,67.188,7361.0
2018-12-28 14:50:00,73.13,73.25,73.09,73.22,7705.0,67.1697,67.2799,67.1329,67.2523,7705.0
2018-12-28 15:00:00,73.2,73.27,72.76,72.85,14902.0,67.234,67.2983,66.8298,66.9125,14902.0
2018-12-28 15:10:00,72.85,72.91,72.66,72.74,8544.0,66.9125,66.9676,66.738,66.8115,8544.0
2018-12-28 15:20:00,72.61,72.63,72.28,72.42,11011.0,66.6921,66.7104,66.3889,66.5175,11011.0
2018-12-28 15:30:00,72.43,72.52,72.24,72.33,15375.0,66.5267,66.6094,66.3522,66.4349,15375.0
2018-12-28 15:40:00,72.31,72.45,72.25,72.42,26010.0,66.4165,66.5451,66.3614,66.5175,26010.0
2018-12-28 15:50:00,72.39,72.63,72.34,72.52,62049.0,66.49,66.7104,66.4441,66.6094,62049.0
2018-12-31 09:30:00,72.68,73.06,72.68,72.86,11542.0,66.7563,67.1054,66.7563,66.9217,11542.0
2018-12-31 09:40:00,72.85,73.14,72.85,73.07,2800.0,66.9125,67.1789,66.9125,67.1146,2800.0
2018-12-31 09:50:00,72.99,73.01,72.77,72.79,7338.0,67.0411,67.0594,66.839,66.8574,7338.0
2018-12-31 10:00:00,72.79,73.01,72.79,73.01,4825.0,66.8574,67.0594,66.8574,67.0594,4825.0
2018-12-31 10:10:00,73.05,73.17,73.0,73.06,4083.0,67.0962,67.2064,67.0503,67.1054,4083.0
2018-12-31 10:20:00,73.02,73.15,73.01,73.06,6002.0,67.0686,67.188,67.0594,67.1054,6002.0
2018-12-31 10:30:00,73.05,73.17,73.0,73.12,3937.0,67.0962,67.2064,67.0503,67.1605,3937.0
2018-12-31 10:40:00,73.12,73.28,73.09,73.25,3579.0,67.1605,67.3074,67.1329,67.2799,3579.0
2018-12-31 10:50:00,73.25,73.25,73.06,73.06,6825.0,67.2799,67.2799,67.1054,67.1054,6825.0
2018-12-31 11:00:00,73.1,73.22,72.96,73.18,7236.0,67.1421,67.2523,67.0135,67.2156,7236.0
2018-12-31 11:10:00,73.15,73.15,73.05,73.06,13878.0,67.188,67.188,67.0962,67.1054,13878.0
2018-12-31 11:20:00,73.05,73.15,72.96,73.14,14771.0,67.0962,67.188,67.0135,67.1789,14771.0
2018-12-31 11:30:00,73.09,73.12,72.83,73.05,9965.0,67.1329,67.1605,66.8941,67.0962,9965.0
2018-12-31 11:40:00,72.98,73.01,72.8,72.99,6107.0,67.0319,67.0594,66.8666,67.0411,6107.0
2018-12-31 11:50:00,72.98,73.05,72.94,73.05,4112.0,67.0319,67.0962,66.9952,67.0962,4112.0
2018-12-31 12:00:00,73.09,73.09,73.02,73.04,2779.0,67.1329,67.1329,67.0686,67.087,2779.0
2018-12-31 12:10:00,73.02,73.12,72.92,73.01,3649.0,67.0686,67.1605,66.9768,67.0594,3649.0
2018-12-31 12:20:00,73.0,73.06,72.93,73.06,5215.0,67.0503,67.1054,66.986,67.1054,5215.0
2018-12-31 12:30:00,73.07,73.13,73.02,73.12,4635.0,67.1146,67.1697,67.0686,67.1605,4635.0
2018-12-31 12:40:00,73.15,73.25,73.08,73.23,8496.0,67.188,67.2799,67.1237,67.2615,8496.0
2018-12-31 12:50:00,73.16,73.18,73.04,73.09,7805.0,67.1972,67.2156,67.087,67.1329,7805.0
2018-12-31 13:00:00,73.11,73.28,73.1,73.26,5140.0,67.1513,67.3074,67.1421,67.2891,5140.0
2018-12-31 13:10:00,73.26,73.36,73.26,73.32,4160.0,67.2891,67.3809,67.2891,67.3442,4160.0
2018-12-31 13:20:00,73.35,73.4,73.35,73.4,3286.0,67.3717,67.4177,67.3717,67.4177,3286.0
2018-12-31 13:30:00,73.41,73.43,73.35,73.36,4270.0,67.4268,67.4452,67.3717,67.3809,4270.0
2018-12-31 13:40:00,73.36,73.4,73.21,73.28,6443.0,67.3809,67.4177,67.2431,67.3074,6443.0
2018-12-31 13:50:00,73.3,73.32,73.2,73.27,5504.0,67.3258,67.3442,67.234,67.2983,5504.0
2018-12-31 14:00:00,73.19,73.28,73.11,73.27,6080.0,67.2248,67.3074,67.1513,67.2983,6080.0
2018-12-31 14:10:00,73.25,73.28,73.1,73.26,6660.0,67.2799,67.3074,67.1421,67.2891,6660.0
2018-12-31 14:20:00,73.25,73.26,72.98,73.02,7188.0,67.2799,67.2891,67.0319,67.0686,7188.0
2018-12-31 14:30:00,73.05,73.05,72.91,73.04,7045.0,67.0962,67.0962,66.9676,67.087,7045.0
2018-12-31 14:40:00,73.01,73.19,73.01,73.15,5038.0,67.0594,67.2248,67.0594,67.188,5038.0
2018-12-31 14:50:00,73.16,73.32,73.15,73.16,10355.0,67.1972,67.3442,67.188,67.1972,10355.0
2018-12-31 15:00:00,73.18,73.32,73.13,73.2,14381.0,67.2156,67.3442,67.1697,67.234,14381.0
2018-12-31 15:10:00,73.12,73.2,73.06,73.14,12239.0,67.1605,67.234,67.1054,67.1789,12239.0
2018-12-31 15:20:00,73.22,73.3,73.09,73.25,11757.0,67.2523,67.3258,67.1329,67.2799,11757.0
2018-12-31 15:30:00,73.22,73.38,73.22,73.38,17455.0,67.2523,67.3993,67.2523,67.3993,17455.0
2018-12-31 15:40:00,73.39,73.54,73.32,73.37,24359.0,67.4085,67.5463,67.3442,67.3901,24359.0
2018-12-31 15:50:00,73.37,73.7,73.27,73.7,128909.0,67.3901,67.6932,67.2983,67.6932,128909.0
2019-01-02 09:30:00,72.66,73.07,72.58,72.81,33687.0,66.738,67.1146,66.6645,66.8757,33687.0
2019-01-02 09:40:00,72.74,72.85,72.54,72.54,9966.0,66.8115,66.9125,66.6278,66.6278,9966.0
2019-01-02 09:50:00,72.58,72.58,72.17,72.32,7424.0,66.6645,66.6645,66.2879,66.4257,7424.0
2019-01-02 10:00:00,72.36,72.59,72.28,72.59,4959.0,66.4624,66.6737,66.3889,66.6737,4959.0
2019-01-02 10:10:00,72.69,72.73,72.43,72.46,11593.0,66.7655,66.8023,66.5267,66.5543,11593.0
2019-01-02 10:20:00,72.45,72.54,72.32,72.32,7101.0,66.5451,66.6278,66.4257,66.4257,7101.0
2019-01-02 10:30:00,72.33,72.37,72.19,72.24,10250.0,66.4349,66.4716,66.3063,66.3522,10250.0
2019-01-02 10:40:00,72.25,72.55,72.25,72.48,4609.0,66.3614,66.6369,66.3614,66.5726,4609.0
2019-01-02 10:50:00,72.39,72.61,72.39,72.48,5674.0,66.49,66.6921,66.49,66.5726,5674.0
2019-01-02 11:00:00,72.45,72.53,72.39,72.44,8916.0,66.5451,66.6186,66.49,66.5359,8916.0
2019-01-02 11:10:00,72.41,72.46,72.28,72.39,35690.0,66.5084,66.5543,66.3889,66.49,35690.0
2019-01-02 11:20:00,72.44,72.49,72.21,72.23,23884.0,66.5359,66.5818,66.3247,66.343,23884.0
2019-01-02 11:30:00,72.23,72.23,72.09,72.21,13579.0,66.343,66.343,66.2144,66.3247,13579.0
2019-01-02 11:40:00,72.21,72.4,72.21,72.33,8709.0,66.3247,66.4992,66.3247,66.4349,8709.0
2019-01-02 11:50:00,72.21,72.21,71.99,71.99,5209.0,66.3247,66.3247,66.1226,66.1226,5209.0
2019-01-02 12:00:00,72.0,72.16,71.97,72.0,21654.0,66.1318,66.2787,66.1042,66.1318,21654.0
2019-01-02 12:10:00,72.01,72.01,71.89,71.9,10513.0,66.141,66.141,66.0307,66.0399,10513.0
2019-01-02 12:20:00,71.9,71.92,71.82,71.82,5811.0,66.0399,66.0583,65.9664,65.9664,5811.0
2019-01-02 12:30:00,71.81,71.89,71.73,71.87,7520.0,65.9573,66.0307,65.8838,66.0124,7520.0
2019-01-02 12:40:00,71.87,71.93,71.83,71.91,6678.0,66.0124,66.0675,65.9756,66.0491,6678.0
2019-01-02 12:50:00,71.92,71.97,71.84,71.93,6463.0,66.0583,66.1042,65.9848,66.0675,6463.0
2019-01-02 13:00:00,71.93,72.18,71.93,72.18,7349.0,66.0675,66.2971,66.0675,66.2971,7349.0
2019-01-02 13:10:00,72.15,72.18,72.04,72.1,6761.0,66.2695,66.2971,66.1685,66.2236,6761.0
2019-01-02 13:20:00,72.1,72.26,72.07,72.18,9162.0,66.2236,66.3706,66.1961,66.2971,9162.0
2019-01-02 13:30:00,72.2,72.23,72.01,72.1,20479.0,66.3155,66.343,66.141,66.2236,20479.0
2019-01-02 13:40:00,72.09,72.3,72.06,72.27,15604.0,66.2144,66.4073,66.1869,66.3798,15604.0
2019-01-02 13:50:00,72.28,72.28,72.16,72.28,13422.0,66.3889,66.3889,66.2787,66.3889,13422.0
2019-01-02 14:00:00,72.3,72.3,72.09,72.14,13626.0,66.4073,66.4073,66.2144,66.2604,13626.0
2019-01-02 14:10:00,72.1,72.15,71.99,72.0,105889.0,66.2236,66.2695,66.1226,66.1318,105889.0
2019-01-02 14:20:00,72.02,72.07,71.82,71.82,15865.0,66.1501,66.1961,65.9664,65.9664,15865.0
2019-01-02 14:30:00,71.81,71.94,71.77,71.81,56773.0,65.9573,66.0767,65.9205,65.9573,56773.0
2019-01-02 14:40:00,71.79,71.81,71.67,71.77,11485.0,65.9389,65.9573,65.8287,65.9205,11485.0
2019-01-02 14:50:00,71.77,71.78,71.66,71.67,11095.0,65.9205,65.9297,65.8195,65.8287,11095.0
2019-01-02 15:00:00,71.65,71.75,71.56,71.59,13284.0,65.8103,65.9021,65.7276,65.7552,13284.0
2019-01-02 15:10:00,71.58,71.66,71.44,71.46,11658.0,65.746,65.8195,65.6174,65.6358,11658.0
2019-01-02 15:20:00,71.47,71.79,71.43,71.73,58515.0,65.645,65.9389,65.6082,65.8838,58515.0
2019-01-02 15:30:00,71.69,71.73,71.58,71.58,22097.0,65.847,65.8838,65.746,65.746,22097.0
2019-01-02 15:40:00,71.53,71.74,71.52,71.68,28415.0,65.7001,65.893,65.6909,65.8378,28415.0
2019-01-02 15:50:00,71.68,71.91,71.68,71.89,106461.0,65.8378,66.0491,65.8378,66.0307,106461.0
2019-01-03 09:30:00,71.64,71.82,71.64,71.79,15734.0,65.8011,65.9664,65.8011,65.9389,15734.0
2019-01-03 09:40:00,71.71,71.99,71.67,71.81,19455.0,65.8654,66.1226,65.8287,65.9573,19455.0
2019-01-03 09:50:00,71.84,71.96,71.72,71.72,29215.0,65.9848,66.095,65.8746,65.8746,29215.0
2019-01-03 10:00:00,71.71,71.76,71.56,71.59,22619.0,65.8654,65.9113,65.7276,65.7552,22619.0
2019-01-03 10:10:00,71.62,71.73,71.3,71.46,33381.0,65.7827,65.8838,65.4888,65.6358,33381.0
2019-01-03 10:20:00,71.47,71.62,71.41,71.46,13068.0,65.645,65.7827,65.5899,65.6358,13068.0
2019-01-03 10:30:00,71.44,71.5,71.21,71.31,38484.0,65.6174,65.6725,65.4062,65.498,38484.0
2019-01-03 10:40:00,71.3,71.38,71.18,71.18,19845.0,65.4888,65.5623,65.3786,65.3786,19845.0
2019-01-03 10:50:00,71.18,71.46,71.16,71.44,15673.0,65.3786,65.6358,65.3602,65.6174,15673.0
2019-01-03 11:00:00,71.43,71.44,71.29,71.38,9242.0,65.6082,65.6174,65.4796,65.5623,9242.0
2019-01-03 11:10:00,71.43,71.56,71.43,71.49,6948.0,65.6082,65.7276,65.6082,65.6633,6948.0
2019-01-03 11:20:00,71.51,71.56,71.35,71.35,11241.0,65.6817,65.7276,65.5347,65.5347,11241.0
2019-01-03 11:30:00,71.38,71.79,71.33,71.79,7992.0,65.5623,65.9389,65.5164,65.9389,7992.0
2019-01-03 11:40:00,71.79,71.92,71.77,71.85,26978.0,65.9389,66.0583,65.9205,65.994,26978.0
2019-01-03 11:50:00,71.84,71.84,71.69,71.73,15095.0,65.9848,65.9848,65.847,65.8838,15095.0
2019-01-03 12:00:00,71.7,71.72,71.45,71.58,15201.0,65.8562,65.8746,65.6266,65.746,15201.0
2019-01-03 12:10:00,71.58,71.71,71.5,71.58,7710.0,65.746,65.8654,65.6725,65.746,7710.0
2019-01-03 12:20:00,71.59,71.65,71.53,71.59,6411.0,65.7552,65.8103,65.7001,65.7552,6411.0
2019-01-03 12:30:00,71.59,71.66,71.43,71.47,7962.0,65.7552,65.8195,65.6082,65.645,7962.0
2019-01-03 12:40:00,71.48,71.55,71.42,71.53,5312.0,65.6541,65.7184,65.599,65.7001,5312.0
2019-01-03 12:50:00,71.51,71.65,71.47,71.64,11861.0,65.6817,65.8103,65.645,65.8011,11861.0
2019-01-03 13:00:00,71.57,71.59,71.38,71.42,14538.0,65.7368,65.7552,65.5623,65.599,14538.0
2019-01-03 13:10:00,71.41,71.5,71.07,71.13,20030.0,65.5899,65.6725,65.2776,65.3327,20030.0
2019-01-03 13:20:00,71.14,71.28,71.14,71.28,6998.0,65.3419,65.4704,65.3419,65.4704,6998.0
2019-01-03 13:30:00,71.3,71.36,71.2,71.35,9415.0,65.4888,65.5439,65.397,65.5347,9415.0
2019-01-03 13:40:00,71.34,71.4,71.26,71.28,7107.0,65.5256,65.5807,65.4521,65.4704,7107.0
2019-01-03 13:50:00,71.28,71.28,71.09,71.14,13256.0,65.4704,65.4704,65.2959,65.3419,13256.0
2019-01-03 14:00:00,71.13,71.16,71.05,71.15,12803.0,65.3327,65.3602,65.2592,65.351,12803.0
2019-01-03 14:10:00,71.13,71.24,71.1,71.2,13605.0,65.3327,65.4337,65.3051,65.397,13605.0
2019-01-03 14:20:00,71.2,71.28,71.13,71.26,16892.0,65.397,65.4704,65.3327,65.4521,16892.0
2019-01-03 14:30:00,71.29,71.39,71.14,71.25,12330.0,65.4796,65.5715,65.3419,65.4429,12330.0
2019-01-03 14:40:00,71.26,71.28,71.05,71.05,10629.0,65.4521,65.4704,65.2592,65.2592,10629.0
2019-01-03 14:50:00,71.09,71.12,70.83,70.92,11721.0,65.2959,65.3235,65.0571,65.1398,11721.0
2019-01-03 15:00:00,70.93,70.93,70.75,70.78,13142.0,65.149,65.149,64.9836,65.0112,13142.0
2019-01-03 15:10:00,70.78,70.82,70.67,70.79,16365.0,65.0112,65.0479,64.9102,65.0204,16365.0
2019-01-03 15:20:00,70.78,70.84,70.67,70.69,23823.0,65.0112,65.0663,64.9102,64.9285,23823.0
2019-01-03 15:30:00,70.7,70.9,70.65,70.68,24143.0,64.9377,65.1214,64.8918,64.9194,24143.0
2019-01-03 15:40:00,70.69,70.83,70.63,70.75,27160.0,64.9285,65.0571,64.8734,64.9836,27160.0
2019-01-03 15:50:00,70.74,70.79,70.44,70.54,82526.0,64.9745,65.0204,64.6989,64.7908,82526.0
2019-01-04 09:30:00,71.3,71.44,71.16,71.16,12749.0,65.4888,65.6174,65.3602,65.3602,12749.0
2019-01-04 09:40:00,71.11,71.47,71.09,71.42,9337.0,65.3143,65.645,65.2959,65.599,9337.0
2019-01-04 09:50:00,71.46,71.68,71.42,71.62,7223.0,65.6358,65.8378,65.599,65.7827,7223.0
2019-01-04 10:00:00,71.62,71.9,71.61,71.69,9810.0,65.7827,66.0399,65.7736,65.847,9810.0
2019-01-04 10:10:00,71.69,71.72,71.52,71.54,5045.0,65.847,65.8746,65.6909,65.7093,5045.0
2019-01-04 10:20:00,71.54,72.15,71.42,72.15,46155.0,65.7093,66.2695,65.599,66.2695,46155.0
2019-01-04 10:30:00,72.14,72.19,71.94,71.94,28564.0,66.2604,66.3063,66.0767,66.0767,28564.0
2019-01-04 10:40:00,71.94,71.97,71.75,71.76,6544.0,66.0767,66.1042,65.9021,65.9113,6544.0
2019-01-04 10:50:00,71.77,71.9,71.77,71.89,5122.0,65.9205,66.0399,65.9205,66.0307,5122.0
2019-01-04 11:00:00,71.9,72.16,71.88,72.03,24923.0,66.0399,66.2787,66.0215,66.1593,24923.0
2019-01-04 11:10:00,72.09,72.1,71.82,71.86,11734.0,66.2144,66.2236,65.9664,66.0032,11734.0
2019-01-04 11:20:00,71.87,71.87,71.62,71.62,7910.0,66.0124,66.0124,65.7827,65.7827,7910.0
2019-01-04 11:30:00,71.61,71.8,71.55,71.8,26528.0,65.7736,65.9481,65.7184,65.9481,26528.0
2019-01-04 11:40:00,71.77,71.95,71.76,71.89,30310.0,65.9205,66.0858,65.9113,66.0307,30310.0
2019-01-04 11:50:00,71.93,71.98,71.79,71.79,16367.0,66.0675,66.1134,65.9389,65.9389,16367.0
2019-01-04 12:00:00,71.79,71.86,71.62,71.82,28821.0,65.9389,66.0032,65.7827,65.9664,28821.0
2019-01-04 12:10:00,71.82,71.85,71.69,71.83,18740.0,65.9664,65.994,65.847,65.9756,18740.0
2019-01-04 12:20:00,71.85,71.89,71.8,71.82,32417.0,65.994,66.0307,65.9481,65.9664,32417.0
2019-01-04 12:30:00,71.82,71.86,71.7,71.83,22865.0,65.9664,66.0032,65.8562,65.9756,22865.0
2019-01-04 12:40:00,71.84,71.97,71.83,71.97,26848.0,65.9848,66.1042,65.9756,66.1042,26848.0
2019-01-04 12:50:00,71.97,72.09,71.96,71.99,21690.0,66.1042,66.2144,66.095,66.1226,21690.0
2019-01-04 13:00:00,72.0,72.16,71.97,72.14,21307.0,66.1318,66.2787,66.1042,66.2604,21307.0
2019-01-04 13:10:00,72.15,72.15,72.0,72.05,16315.0,66.2695,66.2695,66.1318,66.1777,16315.0
2019-01-04 13:20:00,72.05,72.13,72.04,72.08,47877.0,66.1777,66.2512,66.1685,66.2052,47877.0
2019-01-04 13:30:00,72.08,72.11,71.81,71.81,14933.0,66.2052,66.2328,65.9573,65.9573,14933.0
2019-01-04 13:40:00,71.83,71.87,71.74,71.86,10059.0,65.9756,66.0124,65.893,66.0032,10059.0
2019-01-04 13:50:00,71.86,71.99,71.74,71.83,16271.0,66.0032,66.1226,65.893,65.9756,16271.0
2019-01-04 14:00:00,71.8,71.81,71.68,71.73,8454.0,65.9481,65.9573,65.8378,65.8838,8454.0
2019-01-04 14:10:00,71.74,71.81,71.72,71.73,23134.0,65.893,65.9573,65.8746,65.8838,23134.0
2019-01-04 14:20:00,71.75,71.93,71.75,71.88,23001.0,65.9021,66.0675,65.9021,66.0215,23001.0
2019-01-04 14:30:00,71.87,71.93,71.85,71.9,30701.0,66.0124,66.0675,65.994,66.0399,30701.0
2019-01-04 14:40:00,71.9,72.01,71.88,71.97,24530.0,66.0399,66.141,66.0215,66.1042,24530.0
2019-01-04 14:50:00,71.97,71.97,71.82,71.9,12011.0,66.1042,66.1042,65.9664,66.0399,12011.0
2019-01-04 15:00:00,71.88,72.15,71.88,72.08,16529.0,66.0215,66.2695,66.0215,66.2052,16529.0
2019-01-04 15:10:00,72.07,72.15,72.05,72.1,28867.0,66.1961,66.2695,66.1777,66.2236,28867.0
2019-01-04 15:20:00,72.12,72.12,71.92,72.04,12857.0,66.242,66.242,66.0583,66.1685,12857.0
2019-01-04 15:30:00,72.02,72.28,72.02,72.2,19160.0,66.1501,66.3889,66.1501,66.3155,19160.0
2019-01-04 15:40:00,72.22,72.36,72.17,72.3,23707.0,66.3338,66.4624,66.2879,66.4073,23707.0
2019-01-04 15:50:00,72.27,72.38,72.18,72.31,53742.0,66.3798,66.4808,66.2971,66.4165,53742.0
2019-01-07 09:30:00,71.96,72.29,71.95,72.25,13762.0,66.095,66.3981,66.0858,66.3614,13762.0
2019-01-07 09:40:00,72.38,72.5,72.18,72.18,12573.0,66.4808,66.591,66.2971,66.2971,12573.0
2019-01-07 09:50:00,72.13,72.17,72.03,72.17,4206.0,66.2512,66.2879,66.1593,66.2879,4206.0
2019-01-07 10:00:00,72.18,72.57,72.18,72.48,12029.0,66.2971,66.6553,66.2971,66.5726,12029.0
2019-01-07 10:10:00,72.49,72.55,72.39,72.42,6080.0,66.5818,66.6369,66.49,66.5175,6080.0
2019-01-07 10:20:00,72.37,72.64,72.26,72.59,19062.0,66.4716,66.7196,66.3706,66.6737,19062.0
2019-01-07 10:30:00,72.56,72.84,72.56,72.82,9787.0,66.6461,66.9033,66.6461,66.8849,9787.0
2019-01-07 10:40:00,72.8,73.0,72.74,72.92,14779.0,66.8666,67.0503,66.8115,66.9768,14779.0
2019-01-07 10:50:00,72.91,72.95,72.75,72.83,12606.0,66.9676,67.0043,66.8206,66.8941,12606.0
2019-01-07 11:00:00,72.77,72.86,72.63,72.68,13445.0,66.839,66.9217,66.7104,66.7563,13445.0
2019-01-07 11:10:00,72.67,72.84,72.67,72.84,11902.0,66.7472,66.9033,66.7472,66.9033,11902.0
2019-01-07 11:20:00,72.87,72.88,72.72,72.73,9577.0,66.9309,66.94,66.7931,66.8023,9577.0
2019-01-07 11:30:00,72.74,72.84,72.67,72.78,11086.0,66.8115,66.9033,66.7472,66.8482,11086.0
2019-01-07 11:40:00,72.84,72.95,72.8,72.85,10976.0,66.9033,67.0043,66.8666,66.9125,10976.0
2019-01-07 11:50:00,72.85,73.02,72.84,73.02,17465.0,66.9125,67.0686,66.9033,67.0686,17465.0
2019-01-07 12:00:00,72.98,72.98,72.86,72.89,6623.0,67.0319,67.0319,66.9217,66.9492,6623.0
2019-01-07 12:10:00,72.88,72.91,72.85,72.88,8522.0,66.94,66.9676,66.9125,66.94,8522.0
2019-01-07 12:20:00,72.93,73.0,72.9,72.93,12352.0,66.986,67.0503,66.9584,66.986,12352.0
2019-01-07 12:30:00,72.92,72.94,72.87,72.94,8267.0,66.9768,66.9952,66.9309,66.9952,8267.0
2019-01-07 12:40:00,72.96,72.98,72.88,72.93,8700.0,67.0135,67.0319,66.94,66.986,8700.0
2019-01-07 12:50:00,72.91,73.03,72.84,73.01,10017.0,66.9676,67.0778,66.9033,67.0594,10017.0
2019-01-07 13:00:00,73.01,73.13,72.99,73.05,14032.0,67.0594,67.1697,67.0411,67.0962,14032.0
2019-01-07 13:10:00,73.06,73.17,73.04,73.11,21992.0,67.1054,67.2064,67.087,67.1513,21992.0
2019-01-07 13:20:00,73.1,73.17,72.97,72.99,15878.0,67.1421,67.2064,67.0227,67.0411,15878.0
2019-01-07 13:30:00,73.0,73.11,72.95,72.99,14047.0,67.0503,67.1513,67.0043,67.0411,14047.0
2019-01-07 13:40:00,72.99,73.01,72.78,72.78,11325.0,67.0411,67.0594,66.8482,66.8482,11325.0
2019-01-07 13:50:00,72.78,72.78,72.7,72.7,5848.0,66.8482,66.8482,66.7747,66.7747,5848.0
2019-01-07 14:00:00,72.68,72.76,72.56,72.58,8193.0,66.7563,66.8298,66.6461,66.6645,8193.0
2019-01-07 14:10:00,72.57,72.67,72.53,72.62,13996.0,66.6553,66.7472,66.6186,66.7012,13996.0
2019-01-07 14:20:00,72.63,72.64,72.44,72.47,9591.0,66.7104,66.7196,66.5359,66.5635,9591.0
2019-01-07 14:30:00,72.47,72.56,72.39,72.41,8006.0,66.5635,66.6461,66.49,66.5084,8006.0
2019-01-07 14:40:00,72.41,72.44,72.36,72.39,13642.0,66.5084,66.5359,66.4624,66.49,13642.0
2019-01-07 14:50:00,72.37,72.37,72.22,72.31,10928.0,66.4716,66.4716,66.3338,66.4165,10928.0
2019-01-07 15:00:00,72.33,72.46,72.31,72.44,9853.0,66.4349,66.5543,66.4165,66.5359,9853.0
2019-01-07 15:10:00,72.44,72.51,72.4,72.49,10099.0,66.5359,66.6002,66.4992,66.5818,10099.0
2019-01-07 15:20:00,72.5,72.56,72.46,72.53,8536.0,66.591,66.6461,66.5543,66.6186,8536.0
2019-01-07 15:30:00,72.55,72.55,72.41,72.45,16553.0,66.6369,66.6369,66.5084,66.5451,16553.0
2019-01-07 15:40:00,72.45,72.48,72.28,72.46,35458.0,66.5451,66.5726,66.3889,66.5543,35458.0
2019-01-07 15:50:00,72.46,72.46,72.07,72.12,106881.0,66.5543,66.5543,66.1961,66.242,106881.0
2019-01-08 09:30:00,72.79,72.87,72.38,72.87,16303.0,66.8574,66.9309,66.4808,66.9309,16303.0
2019-01-08 09:40:00,72.87,73.05,72.74,72.83,30779.0,66.9309,67.0962,66.8115,66.8941,30779.0
2019-01-08 09:50:00,72.82,72.89,72.65,72.89,4407.0,66.8849,66.9492,66.7288,66.9492,4407.0
2019-01-08 10:00:00,72.8,73.02,72.78,72.89,9010.0,66.8666,67.0686,66.8482,66.9492,9010.0
2019-01-08 10:10:00,72.86,72.86,72.45,72.5,7604.0,66.9217,66.9217,66.5451,66.591,7604.0
2019-01-08 10:20:00,72.53,72.71,72.51,72.66,4727.0,66.6186,66.7839,66.6002,66.738,4727.0
2019-01-08 10:30:00,72.6,72.61,72.48,72.58,6416.0,66.6829,66.6921,66.5726,66.6645,6416.0
2019-01-08 10:40:00,72.54,72.54,72.25,72.38,7647.0,66.6278,66.6278,66.3614,66.4808,7647.0
2019-01-08 10:50:00,72.38,72.38,72.27,72.3,12536.0,66.4808,66.4808,66.3798,66.4073,12536.0
2019-01-08 11:00:00,72.3,72.38,72.16,72.18,11683.0,66.4073,66.4808,66.2787,66.2971,11683.0
2019-01-08 11:10:00,72.16,72.19,71.99,72.02,15151.0,66.2787,66.3063,66.1226,66.1501,15151.0
2019-01-08 11:20:00,72.03,72.03,71.72,71.75,11517.0,66.1593,66.1593,65.8746,65.9021,11517.0
2019-01-08 11:30:00,71.75,71.79,71.63,71.67,8642.0,65.9021,65.9389,65.7919,65.8287,8642.0
2019-01-08 11:40:00,71.66,71.71,71.59,71.61,9412.0,65.8195,65.8654,65.7552,65.7736,9412.0
2019-01-08 11:50:00,71.63,71.78,71.6,71.74,8777.0,65.7919,65.9297,65.7644,65.893,8777.0
2019-01-08 12:00:00,71.75,71.78,71.66,71.7,18108.0,65.9021,65.9297,65.8195,65.8562,18108.0
2019-01-08 12:10:00,71.71,71.73,71.63,71.69,12580.0,65.8654,65.8838,65.7919,65.847,12580.0
2019-01-08 12:20:00,71.71,71.89,71.71,71.84,7543.0,65.8654,66.0307,65.8654,65.9848,7543.0
2019-01-08 12:30:00,71.84,71.86,71.63,71.64,13704.0,65.9848,66.0032,65.7919,65.8011,13704.0
2019-01-08 12:40:00,71.66,71.75,71.48,71.48,13675.0,65.8195,65.9021,65.6541,65.6541,13675.0
2019-01-08 12:50:00,71.47,71.63,71.46,71.58,8929.0,65.645,65.7919,65.6358,65.746,8929.0
2019-01-08 13:00:00,71.59,71.74,71.52,71.72,12948.0,65.7552,65.893,65.6909,65.8746,12948.0
2019-01-08 13:10:00,71.75,71.81,71.71,71.77,10419.0,65.9021,65.9573,65.8654,65.9205,10419.0
2019-01-08 13:20:00,71.79,71.84,71.75,71.84,11744.0,65.9389,65.9848,65.9021,65.9848,11744.0
2019-01-08 13:30:00,71.84,71.9,71.82,71.82,13058.0,65.9848,66.0399,65.9664,65.9664,13058.0
2019-01-08 13:40:00,71.82,71.86,71.77,71.82,9283.0,65.9664,66.0032,65.9205,65.9664,9283.0
2019-01-08 13:50:00,71.87,72.03,71.86,71.99,10685.0,66.0124,66.1593,66.0032,66.1226,10685.0
2019-01-08 14:00:00,71.98,72.04,71.94,71.98,8060.0,66.1134,66.1685,66.0767,66.1134,8060.0
2019-01-08 14:10:00,71.96,72.0,71.93,71.96,12050.0,66.095,66.1318,66.0675,66.095,12050.0
2019-01-08 14:20:00,71.95,71.96,71.89,71.95,13408.0,66.0858,66.095,66.0307,66.0858,13408.0
2019-01-08 14:30:00,71.95,72.08,71.93,72.03,10387.0,66.0858,66.2052,66.0675,66.1593,10387.0
2019-01-08 14:40:00,72.03,72.05,71.94,72.0,18366.0,66.1593,66.1777,66.0767,66.1318,18366.0
2019-01-08 14:50:00,71.98,72.03,71.94,72.01,12188.0,66.1134,66.1593,66.0767,66.141,12188.0
2019-01-08 15:00:00,72.0,72.04,71.93,72.02,28323.0,66.1318,66.1685,66.0675,66.1501,28323.0
2019-01-08 15:10:00,72.02,72.07,72.02,72.04,12526.0,66.1501,66.1961,66.1501,66.1685,12526.0
2019-01-08 15:20:00,72.04,72.07,72.01,72.04,28133.0,66.1685,66.1961,66.141,66.1685,28133.0
2019-01-08 15:30:00,72.06,72.28,72.04,72.28,20395.0,66.1869,66.3889,66.1685,66.3889,20395.0
2019-01-08 15:40:00,72.26,72.36,72.19,72.3,28456.0,66.3706,66.4624,66.3063,66.4073,28456.0
2019-01-08 15:50:00,72.3,72.45,72.26,72.44,64942.0,66.4073,66.5451,66.3706,66.5359,64942.0
2019-01-09 09:30:00,72.85,73.35,72.85,73.09,24425.0,66.9125,67.3717,66.9125,67.1329,24425.0
2019-01-09 09:40:00,73.09,73.21,72.98,73.18,59771.0,67.1329,67.2431,67.0319,67.2156,59771.0
2019-01-09 09:50:00,73.2,73.42,73.09,73.17,44942.0,67.234,67.436,67.1329,67.2064,44942.0
2019-01-09 10:00:00,73.19,73.29,73.15,73.17,14103.0,67.2248,67.3166,67.188,67.2064,14103.0
2019-01-09 10:10:00,73.18,73.23,72.98,73.17,31301.0,67.2156,67.2615,67.0319,67.2064,31301.0
2019-01-09 10:20:00,73.21,73.24,73.07,73.11,9261.0,67.2431,67.2707,67.1146,67.1513,9261.0
2019-01-09 10:30:00,73.12,73.13,73.01,73.01,53779.0,67.1605,67.1697,67.0594,67.0594,53779.0
2019-01-09 10:40:00,73.0,73.03,72.72,72.76,105076.0,67.0503,67.0778,66.7931,66.8298,105076.0
2019-01-09 10:50:00,72.76,72.82,72.73,72.8,25957.0,66.8298,66.8849,66.8023,66.8666,25957.0
2019-01-09 11:00:00,72.82,73.13,72.82,73.06,13027.0,66.8849,67.1697,66.8849,67.1054,13027.0
2019-01-09 11:10:00,73.05,73.05,72.8,72.83,12314.0,67.0962,67.0962,66.8666,66.8941,12314.0
2019-01-09 11:20:00,72.81,72.93,72.78,72.86,13900.0,66.8757,66.986,66.8482,66.9217,13900.0
2019-01-09 11:30:00,72.82,72.82,72.74,72.78,12606.0,66.8849,66.8849,66.8115,66.8482,12606.0
2019-01-09 11:40:00,72.79,72.97,72.79,72.97,11694.0,66.8574,67.0227,66.8574,67.0227,11694.0
2019-01-09 11:50:00,72.97,72.99,72.89,72.91,15014.0,67.0227,67.0411,66.9492,66.9676,15014.0
2019-01-09 12:00:00,72.92,73.03,72.9,72.96,11786.0,66.9768,67.0778,66.9584,67.0135,11786.0
2019-01-09 12:10:00,72.98,73.08,72.97,73.01,11100.0,67.0319,67.1237,67.0227,67.0594,11100.0
2019-01-09 12:20:00,73.02,73.09,73.0,73.02,9540.0,67.0686,67.1329,67.0503,67.0686,9540.0
2019-01-09 12:30:00,73.03,73.11,72.99,73.11,8553.0,67.0778,67.1513,67.0411,67.1513,8553.0
2019-01-09 12:40:00,73.14,73.29,73.14,73.25,10170.0,67.1789,67.3166,67.1789,67.2799,10170.0
2019-01-09 12:50:00,73.26,73.33,73.26,73.33,7690.0,67.2891,67.3534,67.2891,67.3534,7690.0
2019-01-09 13:00:00,73.32,73.36,73.28,73.36,13557.0,67.3442,67.3809,67.3074,67.3809,13557.0
2019-01-09 13:10:00,73.34,73.34,73.27,73.29,27921.0,67.3626,67.3626,67.2983,67.3166,27921.0
2019-01-09 13:20:00,73.3,73.34,73.3,73.31,6359.0,67.3258,67.3626,67.3258,67.335,6359.0
2019-01-09 13:30:00,73.3,73.3,73.06,73.13,24033.0,67.3258,67.3258,67.1054,67.1697,24033.0
2019-01-09 13:40:00,73.14,73.21,73.14,73.19,12116.0,67.1789,67.2431,67.1789,67.2248,12116.0
2019-01-09 13:50:00,73.2,73.2,73.15,73.2,48009.0,67.234,67.234,67.188,67.234,48009.0
2019-01-09 14:00:00,73.2,73.38,73.16,73.37,29765.0,67.234,67.3993,67.1972,67.3901,29765.0
2019-01-09 14:10:00,73.36,73.42,73.24,73.24,39306.0,67.3809,67.436,67.2707,67.2707,39306.0
2019-01-09 14:20:00,73.23,73.23,73.15,73.2,40010.0,67.2615,67.2615,67.188,67.234,40010.0
2019-01-09 14:30:00,73.18,73.23,73.16,73.19,21509.0,67.2156,67.2615,67.1972,67.2248,21509.0
2019-01-09 14:40:00,73.18,73.36,73.17,73.36,21621.0,67.2156,67.3809,67.2064,67.3809,21621.0
2019-01-09 14:50:00,73.37,73.39,73.31,73.36,8879.0,67.3901,67.4085,67.335,67.3809,8879.0
2019-01-09 15:00:00,73.35,73.39,73.3,73.38,13251.0,67.3717,67.4085,67.3258,67.3993,13251.0
2019-01-09 15:10:00,73.41,73.42,73.32,73.34,13016.0,67.4268,67.436,67.3442,67.3626,13016.0
2019-01-09 15:20:00,73.34,73.38,73.31,73.34,16721.0,67.3626,67.3993,67.335,67.3626,16721.0
2019-01-09 15:30:00,73.33,73.37,73.27,73.32,72891.0,67.3534,67.3901,67.2983,67.3442,72891.0
2019-01-09 15:40:00,73.32,73.35,73.15,73.17,84964.0,67.3442,67.3717,67.188,67.2064,84964.0
2019-01-09 15:50:00,73.16,73.32,73.03,73.26,74854.0,67.1972,67.3442,67.0778,67.2891,74854.0
2019-01-10 09:30:00,72.93,73.16,72.7,73.05,7698.0,66.986,67.1972,66.7747,67.0962,7698.0
2019-01-10 09:40:00,73.06,73.06,72.78,72.86,14948.0,67.1054,67.1054,66.8482,66.9217,14948.0
2019-01-10 09:50:00,72.84,72.91,72.8,72.9,3210.0,66.9033,66.9676,66.8666,66.9584,3210.0
2019-01-10 10:00:00,72.94,73.13,72.94,73.1,1973.0,66.9952,67.1697,66.9952,67.1421,1973.0
2019-01-10 10:10:00,73.09,73.2,72.85,72.86,8557.0,67.1329,67.234,66.9125,66.9217,8557.0
2019-01-10 10:20:00,72.91,73.15,72.91,73.15,5451.0,66.9676,67.188,66.9676,67.188,5451.0
2019-01-10 10:30:00,73.21,73.21,73.07,73.1,4853.0,67.2431,67.2431,67.1146,67.1421,4853.0
2019-01-10 10:40:00,73.09,73.13,73.05,73.1,4600.0,67.1329,67.1697,67.0962,67.1421,4600.0
2019-01-10 10:50:00,73.17,73.19,73.04,73.14,6559.0,67.2064,67.2248,67.087,67.1789,6559.0
2019-01-10 11:00:00,73.12,73.2,73.11,73.15,14390.0,67.1605,67.234,67.1513,67.188,14390.0
2019-01-10 11:10:00,73.13,73.32,73.12,73.32,21626.0,67.1697,67.3442,67.1605,67.3442,21626.0
2019-01-10 11:20:00,73.28,73.33,73.22,73.26,15102.0,67.3074,67.3534,67.2523,67.2891,15102.0
2019-01-10 11:30:00,73.25,73.29,73.19,73.27,38073.0,67.2799,67.3166,67.2248,67.2983,38073.0
2019-01-10 11:40:00,73.26,73.27,73.13,73.15,10242.0,67.2891,67.2983,67.1697,67.188,10242.0
2019-01-10 11:50:00,73.14,73.25,73.08,73.25,6825.0,67.1789,67.2799,67.1237,67.2799,6825.0
2019-01-10 12:00:00,73.23,73.32,73.12,73.12,9895.0,67.2615,67.3442,67.1605,67.1605,9895.0
2019-01-10 12:10:00,73.14,73.2,73.13,73.18,3918.0,67.1789,67.234,67.1697,67.2156,3918.0
2019-01-10 12:20:00,73.18,73.21,73.15,73.21,5226.0,67.2156,67.2431,67.188,67.2431,5226.0
2019-01-10 12:30:00,73.21,73.24,73.18,73.2,6453.0,67.2431,67.2707,67.2156,67.234,6453.0
2019-01-10 12:40:00,73.2,73.33,73.13,73.29,6775.0,67.234,67.3534,67.1697,67.3166,6775.0
2019-01-10 12:50:00,73.26,73.37,73.26,73.37,3400.0,67.2891,67.3901,67.2891,67.3901,3400.0
2019-01-10 13:00:00,73.34,73.35,73.06,73.06,10706.0,67.3626,67.3717,67.1054,67.1054,10706.0
2019-01-10 13:10:00,73.04,73.1,73.02,73.1,3331.0,67.087,67.1421,67.0686,67.1421,3331.0
2019-01-10 13:20:00,73.08,73.15,73.06,73.11,4112.0,67.1237,67.188,67.1054,67.1513,4112.0
2019-01-10 13:30:00,73.14,73.14,73.06,73.07,5820.0,67.1789,67.1789,67.1054,67.1146,5820.0
2019-01-10 13:40:00,73.05,73.08,73.01,73.07,4600.0,67.0962,67.1237,67.0594,67.1146,4600.0
2019-01-10 13:50:00,73.07,73.2,73.07,73.19,4049.0,67.1146,67.234,67.1146,67.2248,4049.0
2019-01-10 14:00:00,73.25,73.38,73.23,73.38,6662.0,67.2799,67.3993,67.2615,67.3993,6662.0
2019-01-10 14:10:00,73.39,73.43,73.37,73.42,5156.0,67.4085,67.4452,67.3901,67.436,5156.0
2019-01-10 14:20:00,73.44,73.49,73.34,73.36,6000.0,67.4544,67.5003,67.3626,67.3809,6000.0
2019-01-10 14:30:00,73.38,73.45,73.34,73.38,3496.0,67.3993,67.4636,67.3626,67.3993,3496.0
2019-01-10 14:40:00,73.42,73.49,73.34,73.34,5939.0,67.436,67.5003,67.3626,67.3626,5939.0
2019-01-10 14:50:00,73.35,73.43,73.27,73.42,3827.0,67.3717,67.4452,67.2983,67.436,3827.0
2019-01-10 15:00:00,73.4,73.49,73.4,73.41,5124.0,67.4177,67.5003,67.4177,67.4268,5124.0
2019-01-10 15:10:00,73.4,73.44,73.34,73.34,7932.0,67.4177,67.4544,67.3626,67.3626,7932.0
2019-01-10 15:20:00,73.35,73.51,73.35,73.51,11092.0,67.3717,67.5187,67.3717,67.5187,11092.0
2019-01-10 15:30:00,73.51,73.56,73.48,73.53,11543.0,67.5187,67.5646,67.4911,67.5371,11543.0
2019-01-10 15:40:00,73.53,73.64,73.51,73.59,18020.0,67.5371,67.6381,67.5187,67.5922,18020.0
2019-01-10 15:50:00,73.59,73.73,73.59,73.69,48838.0,67.5922,67.7208,67.5922,67.684,48838.0
2019-01-11 09:30:00,73.27,73.35,73.11,73.11,18009.0,67.2983,67.3717,67.1513,67.1513,18009.0
2019-01-11 09:40:00,73.11,73.23,72.96,73.05,15280.0,67.1513,67.2615,67.0135,67.0962,15280.0
2019-01-11 09:50:00,73.04,73.06,72.88,72.89,6415.0,67.087,67.1054,66.94,66.9492,6415.0
2019-01-11 10:00:00,72.88,72.91,72.74,72.79,6424.0,66.94,66.9676,66.8115,66.8574,6424.0
2019-01-11 10:10:00,72.8,72.81,72.51,72.66,10090.0,66.8666,66.8757,66.6002,66.738,10090.0
2019-01-11 10:20:00,72.64,72.67,72.57,72.63,14330.0,66.7196,66.7472,66.6553,66.7104,14330.0
2019-01-11 10:30:00,72.62,72.68,72.57,72.58,17105.0,66.7012,66.7563,66.6553,66.6645,17105.0
2019-01-11 10:40:00,72.59,72.61,72.5,72.6,20667.0,66.6737,66.6921,66.591,66.6829,20667.0
2019-01-11 10:50:00,72.6,72.71,72.53,72.64,17422.0,66.6829,66.7839,66.6186,66.7196,17422.0
2019-01-11 11:00:00,72.64,72.7,72.48,72.5,15407.0,66.7196,66.7747,66.5726,66.591,15407.0
2019-01-11 11:10:00,72.5,72.52,72.43,72.51,20844.0,66.591,66.6094,66.5267,66.6002,20844.0
2019-01-11 11:20:00,72.51,72.65,72.47,72.65,20554.0,66.6002,66.7288,66.5635,66.7288,20554.0
2019-01-11 11:30:00,72.64,72.68,72.59,72.59,7497.0,66.7196,66.7563,66.6737,66.6737,7497.0
2019-01-11 11:40:00,72.58,72.7,72.57,72.69,8135.0,66.6645,66.7747,66.6553,66.7655,8135.0
2019-01-11 11:50:00,72.69,72.7,72.64,72.69,13376.0,66.7655,66.7747,66.7196,66.7655,13376.0
2019-01-11 12:00:00,72.69,72.7,72.65,72.65,11489.0,66.7655,66.7747,66.7288,66.7288,11489.0
2019-01-11 12:10:00,72.65,72.65,72.57,72.58,13368.0,66.7288,66.7288,66.6553,66.6645,13368.0
2019-01-11 12:20:00,72.58,72.7,72.56,72.7,32100.0,66.6645,66.7747,66.6461,66.7747,32100.0
2019-01-11 12:30:00,72.69,72.91,72.68,72.91,92680.0,66.7655,66.9676,66.7563,66.9676,92680.0
2019-01-11 12:40:00,72.9,72.93,72.82,72.83,6459.0,66.9584,66.986,66.8849,66.8941,6459.0
2019-01-11 12:50:00,72.84,72.91,72.82,72.91,5500.0,66.9033,66.9676,66.8849,66.9676,5500.0
2019-01-11 13:00:00,72.92,72.93,72.74,72.74,12496.0,66.9768,66.986,66.8115,66.8115,12496.0
2019-01-11 13:10:00,72.75,72.75,72.64,72.65,10462.0,66.8206,66.8206,66.7196,66.7288,10462.0
2019-01-11 13:20:00,72.64,72.67,72.6,72.65,5948.0,66.7196,66.7472,66.6829,66.7288,5948.0
2019-01-11 13:30:00,72.67,72.7,72.61,72.62,9994.0,66.7472,66.7747,66.6921,66.7012,9994.0
2019-01-11 13:40:00,72.62,72.71,72.61,72.68,7366.0,66.7012,66.7839,66.6921,66.7563,7366.0
2019-01-11 13:50:00,72.66,72.77,72.65,72.72,18618.0,66.738,66.839,66.7288,66.7931,18618.0
2019-01-11 14:00:00,72.71,72.72,72.67,72.72,11805.0,66.7839,66.7931,66.7472,66.7931,11805.0
2019-01-11 14:10:00,72.72,72.78,72.72,72.72,9401.0,66.7931,66.8482,66.7931,66.7931,9401.0
2019-01-11 14:20:00,72.72,72.74,72.65,72.72,15501.0,66.7931,66.8115,66.7288,66.7931,15501.0
2019-01-11 14:30:00,72.73,72.73,72.65,72.71,14968.0,66.8023,66.8023,66.7288,66.7839,14968.0
2019-01-11 14:40:00,72.71,72.71,72.62,72.65,10386.0,66.7839,66.7839,66.7012,66.7288,10386.0
2019-01-11 14:50:00,72.67,72.69,72.57,72.62,14809.0,66.7472,66.7655,66.6553,66.7012,14809.0
2019-01-11 15:00:00,72.62,72.66,72.54,72.63,12859.0,66.7012,66.738,66.6278,66.7104,12859.0
2019-01-11 15:10:00,72.62,72.64,72.57,72.62,13286.0,66.7012,66.7196,66.6553,66.7012,13286.0
2019-01-11 15:20:00,72.61,72.64,72.55,72.58,13238.0,66.6921,66.7196,66.6369,66.6645,13238.0
2019-01-11 15:30:00,72.58,72.66,72.56,72.63,27309.0,66.6645,66.738,66.6461,66.7104,27309.0
2019-01-11 15:40:00,72.63,72.66,72.59,72.66,51645.0,66.7104,66.738,66.6737,66.738,51645.0
2019-01-11 15:50:00,72.65,72.7,72.6,72.69,88147.0,66.7288,66.7747,66.6829,66.7655,88147.0
2019-01-14 09:30:00,72.39,72.71,72.28,72.64,20133.0,66.49,66.7839,66.3889,66.7196,20133.0
2019-01-14 09:40:00,72.65,72.9,72.64,72.64,29885.0,66.7288,66.9584,66.7196,66.7196,29885.0
2019-01-14 09:50:00,72.65,72.65,72.39,72.53,8700.0,66.7288,66.7288,66.49,66.6186,8700.0
2019-01-14 10:00:00,72.53,72.78,72.48,72.78,12352.0,66.6186,66.8482,66.5726,66.8482,12352.0
2019-01-14 10:10:00,72.77,72.78,72.6,72.62,33169.0,66.839,66.8482,66.6829,66.7012,33169.0
2019-01-14 10:20:00,72.62,72.67,72.5,72.59,29264.0,66.7012,66.7472,66.591,66.6737,29264.0
2019-01-14 10:30:00,72.58,72.67,72.49,72.5,9488.0,66.6645,66.7472,66.5818,66.591,9488.0
2019-01-14 10:40:00,72.5,72.57,72.4,72.44,15171.0,66.591,66.6553,66.4992,66.5359,15171.0
2019-01-14 10:50:00,72.47,72.61,72.46,72.52,10019.0,66.5635,66.6921,66.5543,66.6094,10019.0
2019-01-14 11:00:00,72.5,72.64,72.47,72.57,11979.0,66.591,66.7196,66.5635,66.6553,11979.0
2019-01-14 11:10:00,72.57,72.58,72.41,72.45,14185.0,66.6553,66.6645,66.5084,66.5451,14185.0
2019-01-14 11:20:00,72.46,72.55,72.45,72.51,11197.0,66.5543,66.6369,66.5451,66.6002,11197.0
2019-01-14 11:30:00,72.5,72.59,72.45,72.58,23792.0,66.591,66.6737,66.5451,66.6645,23792.0
2019-01-14 11:40:00,72.57,72.59,72.45,72.5,19813.0,66.6553,66.6737,66.5451,66.591,19813.0
2019-01-14 11:50:00,72.48,72.5,72.39,72.47,140955.0,66.5726,66.591,66.49,66.5635,140955.0
2019-01-14 12:00:00,72.47,72.55,72.43,72.52,16368.0,66.5635,66.6369,66.5267,66.6094,16368.0
2019-01-14 12:10:00,72.51,72.74,72.51,72.72,13192.0,66.6002,66.8115,66.6002,66.7931,13192.0
2019-01-14 12:20:00,72.72,72.74,72.67,72.68,8482.0,66.7931,66.8115,66.7472,66.7563,8482.0
2019-01-14 12:30:00,72.69,72.74,72.67,72.74,13834.0,66.7655,66.8115,66.7472,66.8115,13834.0
2019-01-14 12:40:00,72.74,72.74,72.61,72.63,9402.0,66.8115,66.8115,66.6921,66.7104,9402.0
2019-01-14 12:50:00,72.62,72.77,72.6,72.77,54330.0,66.7012,66.839,66.6829,66.839,54330.0
2019-01-14 13:00:00,72.78,72.82,72.69,72.7,41755.0,66.8482,66.8849,66.7655,66.7747,41755.0
2019-01-14 13:10:00,72.68,72.85,72.68,72.85,46888.0,66.7563,66.9125,66.7563,66.9125,46888.0
2019-01-14 13:20:00,72.86,72.91,72.8,72.89,21671.0,66.9217,66.9676,66.8666,66.9492,21671.0
2019-01-14 13:30:00,72.88,72.88,72.76,72.76,16449.0,66.94,66.94,66.8298,66.8298,16449.0
2019-01-14 13:40:00,72.75,72.76,72.6,72.6,25166.0,66.8206,66.8298,66.6829,66.6829,25166.0
2019-01-14 13:50:00,72.6,72.6,72.49,72.52,10690.0,66.6829,66.6829,66.5818,66.6094,10690.0
2019-01-14 14:00:00,72.53,72.65,72.52,72.57,25746.0,66.6186,66.7288,66.6094,66.6553,25746.0
2019-01-14 14:10:00,72.57,72.63,72.5,72.61,24527.0,66.6553,66.7104,66.591,66.6921,24527.0
2019-01-14 14:20:00,72.61,72.64,72.59,72.63,7650.0,66.6921,66.7196,66.6737,66.7104,7650.0
2019-01-14 14:30:00,72.62,72.65,72.58,72.59,9822.0,66.7012,66.7288,66.6645,66.6737,9822.0
2019-01-14 14:40:00,72.6,72.62,72.55,72.6,8154.0,66.6829,66.7012,66.6369,66.6829,8154.0
2019-01-14 14:50:00,72.6,72.7,72.6,72.62,26287.0,66.6829,66.7747,66.6829,66.7012,26287.0
2019-01-14 15:00:00,72.63,72.68,72.61,72.68,14124.0,66.7104,66.7563,66.6921,66.7563,14124.0
2019-01-14 15:10:00,72.69,72.71,72.61,72.65,50945.0,66.7655,66.7839,66.6921,66.7288,50945.0
2019-01-14 15:20:00,72.66,72.7,72.61,72.61,12682.0,66.738,66.7747,66.6921,66.6921,12682.0
2019-01-14 15:30:00,72.6,72.66,72.58,72.61,19952.0,66.6829,66.738,66.6645,66.6921,19952.0
2019-01-14 15:40:00,72.61,72.62,72.5,72.59,42699.0,66.6921,66.7012,66.591,66.6737,42699.0
2019-01-14 15:50:00,72.59,72.72,72.54,72.65,86418.0,66.6737,66.7931,66.6278,66.7288,86418.0
2019-01-15 09:30:00,72.65,73.08,72.65,73.05,9222.0,66.7288,67.1237,66.7288,67.0962,9222.0
2019-01-15 09:40:00,73.02,73.07,72.89,72.89,3508.0,67.0686,67.1146,66.9492,66.9492,3508.0
2019-01-15 09:50:00,72.9,72.93,72.68,72.76,10222.0,66.9584,66.986,66.7563,66.8298,10222.0
2019-01-15 10:00:00,72.78,72.95,72.78,72.78,65805.0,66.8482,67.0043,66.8482,66.8482,65805.0
2019-01-15 10:10:00,72.7,72.7,72.37,72.47,13098.0,66.7747,66.7747,66.4716,66.5635,13098.0
2019-01-15 10:20:00,72.45,72.68,72.42,72.68,5995.0,66.5451,66.7563,66.5175,66.7563,5995.0
2019-01-15 10:30:00,72.64,72.72,72.57,72.68,5016.0,66.7196,66.7931,66.6553,66.7563,5016.0
2019-01-15 10:40:00,72.65,72.76,72.54,72.58,14169.0,66.7288,66.8298,66.6278,66.6645,14169.0
2019-01-15 10:50:00,72.6,72.75,72.59,72.65,7997.0,66.6829,66.8206,66.6737,66.7288,7997.0
2019-01-15 11:00:00,72.71,72.8,72.68,72.68,14833.0,66.7839,66.8666,66.7563,66.7563,14833.0
2019-01-15 11:10:00,72.68,72.68,72.53,72.63,10072.0,66.7563,66.7563,66.6186,66.7104,10072.0
2019-01-15 11:20:00,72.64,72.73,72.64,72.7,19901.0,66.7196,66.8023,66.7196,66.7747,19901.0
2019-01-15 11:30:00,72.71,72.71,72.57,72.6,10833.0,66.7839,66.7839,66.6553,66.6829,10833.0
2019-01-15 11:40:00,72.59,72.68,72.57,72.64,6074.0,66.6737,66.7563,66.6553,66.7196,6074.0
2019-01-15 11:50:00,72.65,72.76,72.64,72.73,17268.0,66.7288,66.8298,66.7196,66.8023,17268.0
2019-01-15 12:00:00,72.72,72.92,72.68,72.77,134380.0,66.7931,66.9768,66.7563,66.839,134380.0
2019-01-15 12:10:00,72.77,72.92,72.73,72.85,16797.0,66.839,66.9768,66.8023,66.9125,16797.0
2019-01-15 12:20:00,72.85,72.87,72.77,72.77,13332.0,66.9125,66.9309,66.839,66.839,13332.0
2019-01-15 12:30:00,72.78,72.78,72.69,72.72,6794.0,66.8482,66.8482,66.7655,66.7931,6794.0
2019-01-15 12:40:00,72.73,72.75,72.63,72.65,14828.0,66.8023,66.8206,66.7104,66.7288,14828.0
2019-01-15 12:50:00,72.65,72.65,72.56,72.61,9864.0,66.7288,66.7288,66.6461,66.6921,9864.0
2019-01-15 13:00:00,72.61,72.69,72.59,72.66,5320.0,66.6921,66.7655,66.6737,66.738,5320.0
2019-01-15 13:10:00,72.64,72.67,72.54,72.67,16978.0,66.7196,66.7472,66.6278,66.7472,16978.0
2019-01-15 13:20:00,72.68,72.75,72.67,72.73,9834.0,66.7563,66.8206,66.7472,66.8023,9834.0
2019-01-15 13:30:00,72.71,72.8,72.7,72.75,7763.0,66.7839,66.8666,66.7747,66.8206,7763.0
2019-01-15 13:40:00,72.77,72.79,72.68,72.74,13177.0,66.839,66.8574,66.7563,66.8115,13177.0
2019-01-15 13:50:00,72.75,72.79,72.73,72.75,7850.0,66.8206,66.8574,66.8023,66.8206,7850.0
2019-01-15 14:00:00,72.73,72.8,72.69,72.76,7778.0,66.8023,66.8666,66.7655,66.8298,7778.0
2019-01-15 14:10:00,72.74,72.79,72.67,72.75,11684.0,66.8115,66.8574,66.7472,66.8206,11684.0
2019-01-15 14:20:00,72.75,72.75,72.56,72.56,16559.0,66.8206,66.8206,66.6461,66.6461,16559.0
2019-01-15 14:30:00,72.57,72.67,72.52,72.64,15061.0,66.6553,66.7472,66.6094,66.7196,15061.0
2019-01-15 14:40:00,72.64,72.78,72.63,72.72,8821.0,66.7196,66.8482,66.7104,66.7931,8821.0
2019-01-15 14:50:00,72.73,72.79,72.72,72.75,8144.0,66.8023,66.8574,66.7931,66.8206,8144.0
2019-01-15 15:00:00,72.74,72.9,72.74,72.9,11740.0,66.8115,66.9584,66.8115,66.9584,11740.0
2019-01-15 15:10:00,72.89,72.91,72.8,72.81,10427.0,66.9492,66.9676,66.8666,66.8757,10427.0
2019-01-15 15:20:00,72.81,72.81,72.71,72.75,15895.0,66.8757,66.8757,66.7839,66.8206,15895.0
2019-01-15 15:30:00,72.76,72.79,72.69,72.74,18603.0,66.8298,66.8574,66.7655,66.8115,18603.0
2019-01-15 15:40:00,72.73,72.97,72.72,72.93,37185.0,66.8023,67.0227,66.7931,66.986,37185.0
2019-01-15 15:50:00,72.91,72.93,72.81,72.91,64382.0,66.9676,66.986,66.8757,66.9676,64382.0
2019-01-16 09:30:00,73.0,73.0,72.85,72.88,12868.0,67.0503,67.0503,66.9125,66.94,12868.0
2019-01-16 09:40:00,72.9,72.96,72.77,72.78,6505.0,66.9584,67.0135,66.839,66.8482,6505.0
2019-01-16 09:50:00,72.76,72.85,72.65,72.75,8834.0,66.8298,66.9125,66.7288,66.8206,8834.0
2019-01-16 10:00:00,72.79,72.83,72.69,72.7,11774.0,66.8574,66.8941,66.7655,66.7747,11774.0
2019-01-16 10:10:00,72.7,72.97,72.7,72.96,16548.0,66.7747,67.0227,66.7747,67.0135,16548.0
2019-01-16 10:20:00,72.98,73.07,72.92,73.02,102179.0,67.0319,67.1146,66.9768,67.0686,102179.0
2019-01-16 10:30:00,73.09,73.42,73.04,73.39,49126.0,67.1329,67.436,67.087,67.4085,49126.0
2019-01-16 10:40:00,73.4,73.4,73.16,73.31,31877.0,67.4177,67.4177,67.1972,67.335,31877.0
2019-01-16 10:50:00,73.32,73.4,73.28,73.36,15935.0,67.3442,67.4177,67.3074,67.3809,15935.0
2019-01-16 11:00:00,73.37,73.38,73.24,73.27,21253.0,67.3901,67.3993,67.2707,67.2983,21253.0
2019-01-16 11:10:00,73.27,73.38,73.25,73.37,14795.0,67.2983,67.3993,67.2799,67.3901,14795.0
2019-01-16 11:20:00,73.38,73.43,73.36,73.38,13683.0,67.3993,67.4452,67.3809,67.3993,13683.0
2019-01-16 11:30:00,73.38,73.39,73.32,73.33,17460.0,67.3993,67.4085,67.3442,67.3534,17460.0
2019-01-16 11:40:00,73.33,73.36,73.26,73.28,11241.0,67.3534,67.3809,67.2891,67.3074,11241.0
2019-01-16 11:50:00,73.28,73.36,73.28,73.33,12584.0,67.3074,67.3809,67.3074,67.3534,12584.0
2019-01-16 12:00:00,73.33,73.45,73.33,73.42,29709.0,67.3534,67.4636,67.3534,67.436,29709.0
2019-01-16 12:10:00,73.42,73.58,73.41,73.57,81939.0,67.436,67.583,67.4268,67.5738,81939.0
2019-01-16 12:20:00,73.63,73.77,73.59,73.73,18193.0,67.6289,67.7575,67.5922,67.7208,18193.0
2019-01-16 12:30:00,73.73,73.73,73.61,73.67,9225.0,67.7208,67.7208,67.6105,67.6657,9225.0
2019-01-16 12:40:00,73.71,73.84,73.7,73.74,9011.0,67.7024,67.8218,67.6932,67.73,9011.0
2019-01-16 12:50:00,73.75,73.79,73.75,73.76,4822.0,67.7391,67.7759,67.7391,67.7483,4822.0
2019-01-16 13:00:00,73.74,73.79,73.54,73.61,16456.0,67.73,67.7759,67.5463,67.6105,16456.0
2019-01-16 13:10:00,73.62,73.69,73.62,73.69,7072.0,67.6197,67.684,67.6197,67.684,7072.0
2019-01-16 13:20:00,73.69,73.72,73.61,73.61,8476.0,67.684,67.7116,67.6105,67.6105,8476.0
2019-01-16 13:30:00,73.62,73.73,73.62,73.73,9361.0,67.6197,67.7208,67.6197,67.7208,9361.0
2019-01-16 13:40:00,73.72,73.72,73.49,73.52,19009.0,67.7116,67.7116,67.5003,67.5279,19009.0
2019-01-16 13:50:00,73.54,73.56,73.47,73.56,9959.0,67.5463,67.5646,67.482,67.5646,9959.0
2019-01-16 14:00:00,73.56,73.6,73.5,73.5,8621.0,67.5646,67.6014,67.5095,67.5095,8621.0
2019-01-16 14:10:00,73.5,73.57,73.47,73.57,9672.0,67.5095,67.5738,67.482,67.5738,9672.0
2019-01-16 14:20:00,73.58,73.64,73.58,73.63,5097.0,67.583,67.6381,67.583,67.6289,5097.0
2019-01-16 14:30:00,73.64,73.76,73.64,73.75,20452.0,67.6381,67.7483,67.6381,67.7391,20452.0
2019-01-16 14:40:00,73.75,73.8,73.71,73.75,17055.0,67.7391,67.7851,67.7024,67.7391,17055.0
2019-01-16 14:50:00,73.75,73.77,73.66,73.7,36147.0,67.7391,67.7575,67.6565,67.6932,36147.0
2019-01-16 15:00:00,73.69,73.75,73.63,73.65,14279.0,67.684,67.7391,67.6289,67.6473,14279.0
2019-01-16 15:10:00,73.66,73.68,73.62,73.66,9003.0,67.6565,67.6748,67.6197,67.6565,9003.0
2019-01-16 15:20:00,73.69,73.89,73.69,73.88,16524.0,67.684,67.8677,67.684,67.8585,16524.0
2019-01-16 15:30:00,73.9,73.9,73.68,73.74,17300.0,67.8769,67.8769,67.6748,67.73,17300.0
2019-01-16 15:40:00,73.73,73.78,73.64,73.73,21003.0,67.7208,67.7667,67.6381,67.7208,21003.0
2019-01-16 15:50:00,73.73,73.79,73.67,73.72,99886.0,67.7208,67.7759,67.6657,67.7116,99886.0
2019-01-17 09:30:00,73.33,73.84,73.33,73.8,19880.0,67.3534,67.8218,67.3534,67.7851,19880.0
2019-01-17 09:40:00,73.81,73.82,73.39,73.48,19740.0,67.7942,67.8034,67.4085,67.4911,19740.0
2019-01-17 09:50:00,73.46,73.52,73.35,73.42,8987.0,67.4728,67.5279,67.3717,67.436,8987.0
2019-01-17 10:00:00,73.46,73.47,73.31,73.44,5670.0,67.4728,67.482,67.335,67.4544,5670.0
2019-01-17 10:10:00,73.41,73.41,73.17,73.2,9734.0,67.4268,67.4268,67.2064,67.234,9734.0
2019-01-17 10:20:00,73.21,73.45,73.21,73.45,4931.0,67.2431,67.4636,67.2431,67.4636,4931.0
2019-01-17 10:30:00,73.45,73.6,73.41,73.54,11206.0,67.4636,67.6014,67.4268,67.5463,11206.0
2019-01-17 10:40:00,73.53,73.69,73.53,73.6,3270.0,67.5371,67.684,67.5371,67.6014,3270.0
2019-01-17 10:50:00,73.59,73.75,73.58,73.63,7545.0,67.5922,67.7391,67.583,67.6289,7545.0
2019-01-17 11:00:00,73.65,73.73,73.62,73.7,3783.0,67.6473,67.7208,67.6197,67.6932,3783.0
2019-01-17 11:10:00,73.78,73.84,73.69,73.75,7735.0,67.7667,67.8218,67.684,67.7391,7735.0
2019-01-17 11:20:00,73.76,73.79,73.72,73.74,7543.0,67.7483,67.7759,67.7116,67.73,7543.0
2019-01-17 11:30:00,73.74,73.76,73.66,73.67,12178.0,67.73,67.7483,67.6565,67.6657,12178.0
2019-01-17 11:40:00,73.7,73.74,73.67,73.67,10161.0,67.6932,67.73,67.6657,67.6657,10161.0
2019-01-17 11:50:00,73.66,73.71,73.6,73.65,9235.0,67.6565,67.7024,67.6014,67.6473,9235.0
2019-01-17 12:00:00,73.63,73.66,73.58,73.61,6230.0,67.6289,67.6565,67.583,67.6105,6230.0
2019-01-17 12:10:00,73.62,73.65,73.59,73.64,5659.0,67.6197,67.6473,67.5922,67.6381,5659.0
2019-01-17 12:20:00,73.64,73.65,73.49,73.52,7160.0,67.6381,67.6473,67.5003,67.5279,7160.0
2019-01-17 12:30:00,73.53,73.55,73.47,73.51,8600.0,67.5371,67.5554,67.482,67.5187,8600.0
2019-01-17 12:40:00,73.53,73.56,73.52,73.54,6305.0,67.5371,67.5646,67.5279,67.5463,6305.0
2019-01-17 12:50:00,73.54,73.58,73.54,73.57,54441.0,67.5463,67.583,67.5463,67.5738,54441.0
2019-01-17 13:00:00,73.57,73.69,73.57,73.68,22559.0,67.5738,67.684,67.5738,67.6748,22559.0
2019-01-17 13:10:00,73.69,73.71,73.6,73.61,10393.0,67.684,67.7024,67.6014,67.6105,10393.0
2019-01-17 13:20:00,73.61,73.78,73.6,73.77,7439.0,67.6105,67.7667,67.6014,67.7575,7439.0
2019-01-17 13:30:00,73.77,73.8,73.74,73.75,5041.0,67.7575,67.7851,67.73,67.7391,5041.0
2019-01-17 13:40:00,73.75,73.76,73.67,73.67,9809.0,67.7391,67.7483,67.6657,67.6657,9809.0
2019-01-17 13:50:00,73.64,73.73,73.59,73.73,5547.0,67.6381,67.7208,67.5922,67.7208,5547.0
2019-01-17 14:00:00,73.74,73.76,73.64,73.69,9983.0,67.73,67.7483,67.6381,67.684,9983.0
2019-01-17 14:10:00,73.67,73.67,73.61,73.63,5436.0,67.6657,67.6657,67.6105,67.6289,5436.0
2019-01-17 14:20:00,73.62,73.62,73.54,73.6,6840.0,67.6197,67.6197,67.5463,67.6014,6840.0
2019-01-17 14:30:00,73.6,73.8,73.6,73.76,17734.0,67.6014,67.7851,67.6014,67.7483,17734.0
2019-01-17 14:40:00,73.79,74.11,73.79,74.07,29669.0,67.7759,68.0698,67.7759,68.0331,29669.0
2019-01-17 14:50:00,74.08,74.08,73.8,73.9,15845.0,68.0422,68.0422,67.7851,67.8769,15845.0
2019-01-17 15:00:00,73.92,73.92,73.71,73.83,14519.0,67.8953,67.8953,67.7024,67.8126,14519.0
2019-01-17 15:10:00,73.8,73.82,73.72,73.77,10553.0,67.7851,67.8034,67.7116,67.7575,10553.0
2019-01-17 15:20:00,73.77,73.85,73.74,73.84,11422.0,67.7575,67.831,67.73,67.8218,11422.0
2019-01-17 15:30:00,73.85,73.92,73.84,73.88,16777.0,67.831,67.8953,67.8218,67.8585,16777.0
2019-01-17 15:40:00,73.88,73.89,73.75,73.8,31744.0,67.8585,67.8677,67.7391,67.7851,31744.0
2019-01-17 15:50:00,73.8,73.91,73.73,73.89,69292.0,67.7851,67.8861,67.7208,67.8677,69292.0
2019-01-18 09:30:00,74.14,74.28,74.04,74.05,102989.0,68.0974,68.2259,68.0055,68.0147,102989.0
2019-01-18 09:40:00,74.19,74.38,74.05,74.31,8664.0,68.1433,68.3178,68.0147,68.2535,8664.0
2019-01-18 09:50:00,74.32,74.32,74.01,74.24,15841.0,68.2627,68.2627,67.9779,68.1892,15841.0
2019-01-18 10:00:00,74.26,74.37,74.17,74.28,6969.0,68.2076,68.3086,68.1249,68.2259,6969.0
2019-01-18 10:10:00,74.26,74.34,74.17,74.25,9130.0,68.2076,68.281,68.1249,68.1984,9130.0
2019-01-18 10:20:00,74.27,74.3,74.1,74.14,43429.0,68.2168,68.2443,68.0606,68.0974,43429.0
2019-01-18 10:30:00,74.16,74.23,74.05,74.08,26297.0,68.1157,68.18,68.0147,68.0422,26297.0
2019-01-18 10:40:00,74.09,74.25,74.06,74.18,16746.0,68.0514,68.1984,68.0239,68.1341,16746.0
2019-01-18 10:50:00,74.15,74.23,74.14,74.19,6801.0,68.1065,68.18,68.0974,68.1433,6801.0
2019-01-18 11:00:00,74.19,74.29,74.14,74.24,13673.0,68.1433,68.2351,68.0974,68.1892,13673.0
2019-01-18 11:10:00,74.25,74.26,74.2,74.2,11002.0,68.1984,68.2076,68.1525,68.1525,11002.0
2019-01-18 11:20:00,74.22,74.45,74.22,74.44,22480.0,68.1708,68.3821,68.1708,68.3729,22480.0
2019-01-18 11:30:00,74.43,74.46,74.26,74.3,17361.0,68.3637,68.3913,68.2076,68.2443,17361.0
2019-01-18 11:40:00,74.32,74.33,74.24,74.29,9495.0,68.2627,68.2719,68.1892,68.2351,9495.0
2019-01-18 11:50:00,74.3,74.34,74.28,74.33,7695.0,68.2443,68.281,68.2259,68.2719,7695.0
2019-01-18 12:00:00,74.34,74.35,74.25,74.26,17034.0,68.281,68.2902,68.1984,68.2076,17034.0
2019-01-18 12:10:00,74.26,74.38,74.26,74.32,12380.0,68.2076,68.3178,68.2076,68.2627,12380.0
2019-01-18 12:20:00,74.32,74.39,74.3,74.34,12971.0,68.2627,68.327,68.2443,68.281,12971.0
2019-01-18 12:30:00,74.32,74.37,74.26,74.27,22883.0,68.2627,68.3086,68.2076,68.2168,22883.0
2019-01-18 12:40:00,74.28,74.34,74.26,74.32,6476.0,68.2259,68.281,68.2076,68.2627,6476.0
2019-01-18 12:50:00,74.32,74.4,74.31,74.35,123036.0,68.2627,68.3362,68.2535,68.2902,123036.0
2019-01-18 13:00:00,74.32,74.48,74.32,74.44,16294.0,68.2627,68.4096,68.2627,68.3729,16294.0
2019-01-18 13:10:00,74.44,74.44,74.36,74.43,9840.0,68.3729,68.3729,68.2994,68.3637,9840.0
2019-01-18 13:20:00,74.43,74.48,74.29,74.29,6776.0,68.3637,68.4096,68.2351,68.2351,6776.0
2019-01-18 13:30:00,74.31,74.33,74.27,74.28,4200.0,68.2535,68.2719,68.2168,68.2259,4200.0
2019-01-18 13:40:00,74.25,74.37,74.23,74.36,10541.0,68.1984,68.3086,68.18,68.2994,10541.0
2019-01-18 13:50:00,74.36,74.42,74.31,74.39,9191.0,68.2994,68.3545,68.2535,68.327,9191.0
2019-01-18 14:00:00,74.4,74.43,74.37,74.43,5900.0,68.3362,68.3637,68.3086,68.3637,5900.0
2019-01-18 14:10:00,74.43,74.44,74.38,74.38,6447.0,68.3637,68.3729,68.3178,68.3178,6447.0
2019-01-18 14:20:00,74.38,74.46,74.36,74.39,14658.0,68.3178,68.3913,68.2994,68.327,14658.0
2019-01-18 14:30:00,74.38,74.42,74.34,74.34,6389.0,68.3178,68.3545,68.281,68.281,6389.0
2019-01-18 14:40:00,74.34,74.39,74.33,74.38,6246.0,68.281,68.327,68.2719,68.3178,6246.0
2019-01-18 14:50:00,74.39,74.47,74.38,74.44,11969.0,68.327,68.4005,68.3178,68.3729,11969.0
2019-01-18 15:00:00,74.42,74.44,74.36,74.36,5513.0,68.3545,68.3729,68.2994,68.2994,5513.0
2019-01-18 15:10:00,74.35,74.42,74.3,74.38,18503.0,68.2902,68.3545,68.2443,68.3178,18503.0
2019-01-18 15:20:00,74.38,74.38,74.25,74.28,10390.0,68.3178,68.3178,68.1984,68.2259,10390.0
2019-01-18 15:30:00,74.29,74.47,74.28,74.46,39351.0,68.2351,68.4005,68.2259,68.3913,39351.0
2019-01-18 15:40:00,74.46,74.55,74.43,74.48,31965.0,68.3913,68.4739,68.3637,68.4096,31965.0
2019-01-18 15:50:00,74.47,74.47,74.37,74.41,109556.0,68.4005,68.4005,68.3086,68.3453,109556.0
2019-01-22 09:30:00,74.23,74.72,74.0,74.65,33343.0,68.18,68.6301,67.9688,68.5658,33343.0
2019-01-22 09:40:00,74.67,74.72,74.58,74.62,15727.0,68.5842,68.6301,68.5015,68.5382,15727.0
2019-01-22 09:50:00,74.68,74.68,74.5,74.6,55697.0,68.5933,68.5933,68.428,68.5199,55697.0
2019-01-22 10:00:00,74.58,74.58,74.35,74.35,11718.0,68.5015,68.5015,68.2902,68.2902,11718.0
2019-01-22 10:10:00,74.37,74.45,74.23,74.4,8068.0,68.3086,68.3821,68.18,68.3362,8068.0
2019-01-22 10:20:00,74.41,74.49,74.33,74.37,11534.0,68.3453,68.4188,68.2719,68.3086,11534.0
2019-01-22 10:30:00,74.38,74.41,74.18,74.19,9991.0,68.3178,68.3453,68.1341,68.1433,9991.0
2019-01-22 10:40:00,74.18,74.24,74.08,74.12,8010.0,68.1341,68.1892,68.0422,68.079,8010.0
2019-01-22 10:50:00,74.13,74.29,74.13,74.23,6152.0,68.0882,68.2351,68.0882,68.18,6152.0
2019-01-22 11:00:00,74.21,74.33,74.21,74.33,5039.0,68.1616,68.2719,68.1616,68.2719,5039.0
2019-01-22 11:10:00,74.32,74.32,74.26,74.32,6000.0,68.2627,68.2627,68.2076,68.2627,6000.0
2019-01-22 11:20:00,74.31,74.35,74.25,74.27,6398.0,68.2535,68.2902,68.1984,68.2168,6398.0
2019-01-22 11:30:00,74.26,74.26,74.11,74.12,20506.0,68.2076,68.2076,68.0698,68.079,20506.0
2019-01-22 11:40:00,74.11,74.11,74.04,74.08,7325.0,68.0698,68.0698,68.0055,68.0422,7325.0
2019-01-22 11:50:00,74.07,74.07,73.71,73.73,18431.0,68.0331,68.0331,67.7024,67.7208,18431.0
2019-01-22 12:00:00,73.73,73.76,73.65,73.71,21944.0,67.7208,67.7483,67.6473,67.7024,21944.0
2019-01-22 12:10:00,73.72,73.78,73.7,73.75,6071.0,67.7116,67.7667,67.6932,67.7391,6071.0
2019-01-22 12:20:00,73.74,73.74,73.55,73.56,15436.0,67.73,67.73,67.5554,67.5646,15436.0
2019-01-22 12:30:00,73.55,73.58,73.48,73.48,22621.0,67.5554,67.583,67.4911,67.4911,22621.0
2019-01-22 12:40:00,73.47,73.57,73.45,73.56,9817.0,67.482,67.5738,67.4636,67.5646,9817.0
2019-01-22 12:50:00,73.57,73.66,73.56,73.63,8593.0,67.5738,67.6565,67.5646,67.6289,8593.0
2019-01-22 13:00:00,73.62,73.62,73.39,73.43,15828.0,67.6197,67.6197,67.4085,67.4452,15828.0
2019-01-22 13:10:00,73.43,73.44,73.35,73.37,9140.0,67.4452,67.4544,67.3717,67.3901,9140.0
2019-01-22 13:20:00,73.36,73.48,73.36,73.46,15425.0,67.3809,67.4911,67.3809,67.4728,15425.0
2019-01-22 13:30:00,73.46,73.52,73.44,73.46,17414.0,67.4728,67.5279,67.4544,67.4728,17414.0
2019-01-22 13:40:00,73.47,73.48,73.37,73.43,15987.0,67.482,67.4911,67.3901,67.4452,15987.0
2019-01-22 13:50:00,73.43,73.46,73.35,73.36,16187.0,67.4452,67.4728,67.3717,67.3809,16187.0
2019-01-22 14:00:00,73.35,73.35,73.25,73.25,18168.0,67.3717,67.3717,67.2799,67.2799,18168.0
2019-01-22 14:10:00,73.26,73.29,73.17,73.19,12288.0,67.2891,67.3166,67.2064,67.2248,12288.0
2019-01-22 14:20:00,73.19,73.22,73.14,73.14,11654.0,67.2248,67.2523,67.1789,67.1789,11654.0
2019-01-22 14:30:00,73.15,73.15,73.06,73.06,12465.0,67.188,67.188,67.1054,67.1054,12465.0
2019-01-22 14:40:00,73.08,73.12,72.96,72.97,20295.0,67.1237,67.1605,67.0135,67.0227,20295.0
2019-01-22 14:50:00,72.96,73.04,72.91,73.03,22605.0,67.0135,67.087,66.9676,67.0778,22605.0
2019-01-22 15:00:00,73.05,73.05,72.89,72.92,17771.0,67.0962,67.0962,66.9492,66.9768,17771.0
2019-01-22 15:10:00,72.93,73.01,72.88,73.01,16726.0,66.986,67.0594,66.94,67.0594,16726.0
2019-01-22 15:20:00,73.03,73.19,73.03,73.17,23271.0,67.0778,67.2248,67.0778,67.2064,23271.0
2019-01-22 15:30:00,73.16,73.25,73.03,73.25,37098.0,67.1972,67.2799,67.0778,67.2799,37098.0
2019-01-22 15:40:00,73.25,73.31,73.06,73.08,45529.0,67.2799,67.335,67.1054,67.1237,45529.0
2019-01-22 15:50:00,73.08,73.39,73.06,73.39,122446.0,67.1237,67.4085,67.1054,67.4085,122446.0
2019-01-23 09:30:00,73.55,73.68,73.39,73.44,17690.0,67.5554,67.6748,67.4085,67.4544,17690.0
2019-01-23 09:40:00,73.46,73.64,73.23,73.58,13042.0,67.4728,67.6381,67.2615,67.583,13042.0
2019-01-23 09:50:00,73.58,73.71,73.57,73.67,29793.0,67.583,67.7024,67.5738,67.6657,29793.0
2019-01-23 10:00:00,73.68,73.9,73.68,73.77,10100.0,67.6748,67.8769,67.6748,67.7575,10100.0
2019-01-23 10:10:00,73.77,73.85,73.61,73.61,8643.0,67.7575,67.831,67.6105,67.6105,8643.0
2019-01-23 10:20:00,73.63,73.68,73.46,73.49,6227.0,67.6289,67.6748,67.4728,67.5003,6227.0
2019-01-23 10:30:00,73.46,73.49,73.36,73.39,2561.0,67.4728,67.5003,67.3809,67.4085,2561.0
2019-01-23 10:40:00,73.32,73.32,73.21,73.26,4200.0,67.3442,67.3442,67.2431,67.2891,4200.0
2019-01-23 10:50:00,73.2,73.29,73.16,73.21,8952.0,67.234,67.3166,67.1972,67.2431,8952.0
2019-01-23 11:00:00,73.26,73.28,73.21,73.22,9887.0,67.2891,67.3074,67.2431,67.2523,9887.0
2019-01-23 11:10:00,73.23,73.31,73.14,73.16,9467.0,67.2615,67.335,67.1789,67.1972,9467.0
2019-01-23 11:20:00,73.15,73.23,73.09,73.21,8233.0,67.188,67.2615,67.1329,67.2431,8233.0
2019-01-23 11:30:00,73.21,73.28,73.15,73.24,18163.0,67.2431,67.3074,67.188,67.2707,18163.0
2019-01-23 11:40:00,73.22,73.24,73.04,73.05,9766.0,67.2523,67.2707,67.087,67.0962,9766.0
2019-01-23 11:50:00,73.06,73.09,72.98,73.04,11122.0,67.1054,67.1329,67.0319,67.087,11122.0
2019-01-23 12:00:00,73.07,73.1,72.87,72.9,6258.0,67.1146,67.1421,66.9309,66.9584,6258.0
2019-01-23 12:10:00,72.95,72.97,72.88,72.88,7540.0,67.0043,67.0227,66.94,66.94,7540.0
2019-01-23 12:20:00,72.94,73.06,72.94,73.05,5304.0,66.9952,67.1054,66.9952,67.0962,5304.0
2019-01-23 12:30:00,73.08,73.13,73.05,73.08,14964.0,67.1237,67.1697,67.0962,67.1237,14964.0
2019-01-23 12:40:00,73.1,73.22,73.06,73.16,7736.0,67.1421,67.2523,67.1054,67.1972,7736.0
2019-01-23 12:50:00,73.16,73.3,73.12,73.3,6511.0,67.1972,67.3258,67.1605,67.3258,6511.0
2019-01-23 13:00:00,73.31,73.31,73.19,73.27,7464.0,67.335,67.335,67.2248,67.2983,7464.0
2019-01-23 13:10:00,73.26,73.37,73.22,73.32,7022.0,67.2891,67.3901,67.2523,67.3442,7022.0
2019-01-23 13:20:00,73.32,73.37,73.32,73.32,5000.0,67.3442,67.3901,67.3442,67.3442,5000.0
2019-01-23 13:30:00,73.32,73.42,73.32,73.38,6581.0,67.3442,67.436,67.3442,67.3993,6581.0
2019-01-23 13:40:00,73.38,73.41,73.37,73.41,4293.0,67.3993,67.4268,67.3901,67.4268,4293.0
2019-01-23 13:50:00,73.42,73.44,73.36,73.37,14373.0,67.436,67.4544,67.3809,67.3901,14373.0
2019-01-23 14:00:00,73.37,73.5,73.36,73.45,16505.0,67.3901,67.5095,67.3809,67.4636,16505.0
2019-01-23 14:10:00,73.46,73.47,73.27,73.27,9110.0,67.4728,67.482,67.2983,67.2983,9110.0
2019-01-23 14:20:00,73.28,73.44,73.26,73.43,29610.0,67.3074,67.4544,67.2891,67.4452,29610.0
2019-01-23 14:30:00,73.43,73.44,73.28,73.31,10414.0,67.4452,67.4544,67.3074,67.335,10414.0
2019-01-23 14:40:00,73.3,73.32,73.22,73.27,7360.0,67.3258,67.3442,67.2523,67.2983,7360.0
2019-01-23 14:50:00,73.28,73.37,73.28,73.34,7233.0,67.3074,67.3901,67.3074,67.3626,7233.0
2019-01-23 15:00:00,73.33,73.48,73.33,73.38,8827.0,67.3534,67.4911,67.3534,67.3993,8827.0
2019-01-23 15:10:00,73.36,73.51,73.36,73.48,10532.0,67.3809,67.5187,67.3809,67.4911,10532.0
2019-01-23 15:20:00,73.48,73.57,73.48,73.56,10189.0,67.4911,67.5738,67.4911,67.5646,10189.0
2019-01-23 15:30:00,73.55,73.55,73.48,73.52,47887.0,67.5554,67.5554,67.4911,67.5279,47887.0
2019-01-23 15:40:00,73.52,73.63,73.51,73.61,40716.0,67.5279,67.6289,67.5187,67.6105,40716.0
2019-01-23 15:50:00,73.61,73.73,73.52,73.7,70605.0,67.6105,67.7208,67.5279,67.6932,70605.0
2019-01-24 09:30:00,73.62,73.62,73.37,73.4,9205.0,67.6197,67.6197,67.3901,67.4177,9205.0
2019-01-24 09:40:00,73.41,73.62,73.41,73.47,5722.0,67.4268,67.6197,67.4268,67.482,5722.0
2019-01-24 09:50:00,73.5,73.5,73.39,73.46,3786.0,67.5095,67.5095,67.4085,67.4728,3786.0
2019-01-24 10:00:00,73.54,73.55,73.35,73.4,4848.0,67.5463,67.5554,67.3717,67.4177,4848.0
2019-01-24 10:10:00,73.43,73.66,73.43,73.62,10426.0,67.4452,67.6565,67.4452,67.6197,10426.0
2019-01-24 10:20:00,73.59,73.65,73.53,73.64,7681.0,67.5922,67.6473,67.5371,67.6381,7681.0
2019-01-24 10:30:00,73.66,73.72,73.63,73.68,10161.0,67.6565,67.7116,67.6289,67.6748,10161.0
2019-01-24 10:40:00,73.67,73.69,73.63,73.65,25934.0,67.6657,67.684,67.6289,67.6473,25934.0
2019-01-24 10:50:00,73.64,73.66,73.55,73.63,24384.0,67.6381,67.6565,67.5554,67.6289,24384.0
2019-01-24 11:00:00,73.62,73.69,73.56,73.66,31893.0,67.6197,67.684,67.5646,67.6565,31893.0
2019-01-24 11:10:00,73.67,73.72,73.6,73.62,31109.0,67.6657,67.7116,67.6014,67.6197,31109.0
2019-01-24 11:20:00,73.62,73.65,73.54,73.58,70760.0,67.6197,67.6473,67.5463,67.583,70760.0
2019-01-24 11:30:00,73.6,73.61,73.41,73.58,46208.0,67.6014,67.6105,67.4268,67.583,46208.0
2019-01-24 11:40:00,73.59,73.8,73.59,73.78,20154.0,67.5922,67.7851,67.5922,67.7667,20154.0
2019-01-24 11:50:00,73.77,73.77,73.67,73.69,24119.0,67.7575,67.7575,67.6657,67.684,24119.0
2019-01-24 12:00:00,73.68,73.71,73.66,73.68,8873.0,67.6748,67.7024,67.6565,67.6748,8873.0
2019-01-24 12:10:00,73.69,73.7,73.62,73.63,30203.0,67.684,67.6932,67.6197,67.6289,30203.0
2019-01-24 12:20:00,73.62,73.63,73.57,73.62,12594.0,67.6197,67.6289,67.5738,67.6197,12594.0
2019-01-24 12:30:00,73.61,73.63,73.51,73.54,10027.0,67.6105,67.6289,67.5187,67.5463,10027.0
2019-01-24 12:40:00,73.53,73.53,73.43,73.43,3386.0,67.5371,67.5371,67.4452,67.4452,3386.0
2019-01-24 12:50:00,73.42,73.44,73.33,73.42,12806.0,67.436,67.4544,67.3534,67.436,12806.0
2019-01-24 13:00:00,73.44,73.45,73.34,73.37,13717.0,67.4544,67.4636,67.3626,67.3901,13717.0
2019-01-24 13:10:00,73.37,73.37,73.22,73.3,12579.0,67.3901,67.3901,67.2523,67.3258,12579.0
2019-01-24 13:20:00,73.3,73.38,73.26,73.36,8497.0,67.3258,67.3993,67.2891,67.3809,8497.0
2019-01-24 13:30:00,73.36,73.43,73.36,73.37,11223.0,67.3809,67.4452,67.3809,67.3901,11223.0
2019-01-24 13:40:00,73.37,73.39,73.26,73.37,6832.0,67.3901,67.4085,67.2891,67.3901,6832.0
2019-01-24 13:50:00,73.4,73.51,73.38,73.45,25628.0,67.4177,67.5187,67.3993,67.4636,25628.0
2019-01-24 14:00:00,73.43,73.5,73.38,73.49,5601.0,67.4452,67.5095,67.3993,67.5003,5601.0
2019-01-24 14:10:00,73.48,73.59,73.46,73.58,23316.0,67.4911,67.5922,67.4728,67.583,23316.0
2019-01-24 14:20:00,73.57,73.64,73.55,73.58,25801.0,67.5738,67.6381,67.5554,67.583,25801.0
2019-01-24 14:30:00,73.57,73.58,73.52,73.55,20830.0,67.5738,67.583,67.5279,67.5554,20830.0
2019-01-24 14:40:00,73.55,73.56,73.39,73.39,15522.0,67.5554,67.5646,67.4085,67.4085,15522.0
2019-01-24 14:50:00,73.4,73.45,73.36,73.45,13513.0,67.4177,67.4636,67.3809,67.4636,13513.0
2019-01-24 15:00:00,73.45,73.52,73.43,73.46,36389.0,67.4636,67.5279,67.4452,67.4728,36389.0
2019-01-24 15:10:00,73.46,73.49,73.39,73.41,14982.0,67.4728,67.5003,67.4085,67.4268,14982.0
2019-01-24 15:20:00,73.41,73.43,73.39,73.43,12545.0,67.4268,67.4452,67.4085,67.4452,12545.0
2019-01-24 15:30:00,73.42,73.43,73.34,73.34,43523.0,67.436,67.4452,67.3626,67.3626,43523.0
2019-01-24 15:40:00,73.34,73.43,73.33,73.4,58818.0,67.3626,67.4452,67.3534,67.4177,58818.0
2019-01-24 15:50:00,73.41,73.55,73.35,73.51,102640.0,67.4268,67.5554,67.3717,67.5187,102640.0
2019-01-25 09:30:00,73.96,74.06,73.73,73.86,31082.0,67.932,68.0239,67.7208,67.8402,31082.0
2019-01-25 09:40:00,73.9,74.03,73.87,74.02,10041.0,67.8769,67.9963,67.8494,67.9871,10041.0
2019-01-25 09:50:00,74.01,74.22,74.0,74.18,31244.0,67.9779,68.1708,67.9688,68.1341,31244.0
2019-01-25 10:00:00,74.19,74.19,73.92,73.97,8104.0,68.1433,68.1433,67.8953,67.9412,8104.0
2019-01-25 10:10:00,73.96,73.99,73.86,73.99,11111.0,67.932,67.9596,67.8402,67.9596,11111.0
2019-01-25 10:20:00,73.98,74.0,73.89,73.91,4477.0,67.9504,67.9688,67.8677,67.8861,4477.0
2019-01-25 10:30:00,73.95,74.01,73.83,73.97,4261.0,67.9228,67.9779,67.8126,67.9412,4261.0
2019-01-25 10:40:00,73.98,74.07,73.95,74.0,7341.0,67.9504,68.0331,67.9228,67.9688,7341.0
2019-01-25 10:50:00,74.01,74.01,73.95,74.0,4215.0,67.9779,67.9779,67.9228,67.9688,4215.0
2019-01-25 11:00:00,74.0,74.01,73.91,73.91,12843.0,67.9688,67.9779,67.8861,67.8861,12843.0
2019-01-25 11:10:00,73.88,73.91,73.69,73.69,38180.0,67.8585,67.8861,67.684,67.684,38180.0
2019-01-25 11:20:00,73.69,73.85,73.64,73.65,21953.0,67.684,67.831,67.6381,67.6473,21953.0
2019-01-25 11:30:00,73.64,73.66,73.59,73.59,11142.0,67.6381,67.6565,67.5922,67.5922,11142.0
2019-01-25 11:40:00,73.6,73.78,73.6,73.69,5486.0,67.6014,67.7667,67.6014,67.684,5486.0
2019-01-25 11:50:00,73.72,73.72,73.63,73.64,8240.0,67.7116,67.7116,67.6289,67.6381,8240.0
2019-01-25 12:00:00,73.65,73.72,73.62,73.68,8461.0,67.6473,67.7116,67.6197,67.6748,8461.0
2019-01-25 12:10:00,73.68,73.81,73.68,73.75,16454.0,67.6748,67.7942,67.6748,67.7391,16454.0
2019-01-25 12:20:00,73.75,73.98,73.67,73.96,50002.0,67.7391,67.9504,67.6657,67.932,50002.0
2019-01-25 12:30:00,73.97,73.97,73.7,73.72,52369.0,67.9412,67.9412,67.6932,67.7116,52369.0
2019-01-25 12:40:00,73.75,73.78,73.59,73.67,18503.0,67.7391,67.7667,67.5922,67.6657,18503.0
2019-01-25 12:50:00,73.67,73.75,73.62,73.74,9211.0,67.6657,67.7391,67.6197,67.73,9211.0
2019-01-25 13:00:00,73.75,73.79,73.68,73.71,25010.0,67.7391,67.7759,67.6748,67.7024,25010.0
2019-01-25 13:10:00,73.72,73.74,73.67,73.67,10969.0,67.7116,67.73,67.6657,67.6657,10969.0
2019-01-25 13:20:00,73.67,73.76,73.67,73.72,27440.0,67.6657,67.7483,67.6657,67.7116,27440.0
2019-01-25 13:30:00,73.72,73.75,73.65,73.66,16621.0,67.7116,67.7391,67.6473,67.6565,16621.0
2019-01-25 13:40:00,73.67,73.76,73.63,73.66,16134.0,67.6657,67.7483,67.6289,67.6565,16134.0
2019-01-25 13:50:00,73.67,73.69,73.64,73.67,8408.0,67.6657,67.684,67.6381,67.6657,8408.0
2019-01-25 14:00:00,73.68,73.73,73.65,73.7,17187.0,67.6748,67.7208,67.6473,67.6932,17187.0
2019-01-25 14:10:00,73.7,73.72,73.67,73.7,21499.0,67.6932,67.7116,67.6657,67.6932,21499.0
2019-01-25 14:20:00,73.7,73.7,73.55,73.55,14319.0,67.6932,67.6932,67.5554,67.5554,14319.0
2019-01-25 14:30:00,73.53,73.55,73.44,73.55,11378.0,67.5371,67.5554,67.4544,67.5554,11378.0
2019-01-25 14:40:00,73.55,73.65,73.51,73.6,19245.0,67.5554,67.6473,67.5187,67.6014,19245.0
2019-01-25 14:50:00,73.59,73.66,73.53,73.6,18155.0,67.5922,67.6565,67.5371,67.6014,18155.0
2019-01-25 15:00:00,73.6,73.6,73.47,73.47,34829.0,67.6014,67.6014,67.482,67.482,34829.0
2019-01-25 15:10:00,73.49,73.53,73.42,73.45,17681.0,67.5003,67.5371,67.436,67.4636,17681.0
2019-01-25 15:20:00,73.44,73.45,73.28,73.31,22512.0,67.4544,67.4636,67.3074,67.335,22512.0
2019-01-25 15:30:00,73.31,73.35,73.21,73.34,24053.0,67.335,67.3717,67.2431,67.3626,24053.0
2019-01-25 15:40:00,73.36,73.49,73.33,73.46,29124.0,67.3809,67.5003,67.3534,67.4728,29124.0
2019-01-25 15:50:00,73.45,73.5,73.39,73.48,92603.0,67.4636,67.5095,67.4085,67.4911,92603.0
2019-01-28 09:30:00,73.12,74.0,73.12,73.27,12965.0,67.1605,67.9688,67.1605,67.2983,12965.0
2019-01-28 09:40:00,73.22,73.41,73.21,73.35,4745.0,67.2523,67.4268,67.2431,67.3717,4745.0
2019-01-28 09:50:00,73.29,73.29,73.12,73.12,7200.0,67.3166,67.3166,67.1605,67.1605,7200.0
2019-01-28 10:00:00,73.11,73.12,73.0,73.12,8323.0,67.1513,67.1605,67.0503,67.1605,8323.0
2019-01-28 10:10:00,73.1,73.1,72.94,73.0,10629.0,67.1421,67.1421,66.9952,67.0503,10629.0
2019-01-28 10:20:00,72.96,73.01,72.85,72.89,11243.0,67.0135,67.0594,66.9125,66.9492,11243.0
2019-01-28 10:30:00,72.88,73.03,72.88,72.92,14461.0,66.94,67.0778,66.94,66.9768,14461.0
2019-01-28 10:40:00,72.92,72.97,72.83,72.83,8110.0,66.9768,67.0227,66.8941,66.8941,8110.0
2019-01-28 10:50:00,72.79,72.79,72.64,72.64,6604.0,66.8574,66.8574,66.7196,66.7196,6604.0
2019-01-28 11:00:00,72.66,72.66,72.55,72.62,10250.0,66.738,66.738,66.6369,66.7012,10250.0
2019-01-28 11:10:00,72.62,72.77,72.58,72.71,29277.0,66.7012,66.839,66.6645,66.7839,29277.0
2019-01-28 11:20:00,72.71,72.8,72.65,72.75,9035.0,66.7839,66.8666,66.7288,66.8206,9035.0
2019-01-28 11:30:00,72.77,72.81,72.64,72.67,24046.0,66.839,66.8757,66.7196,66.7472,24046.0
2019-01-28 11:40:00,72.65,72.66,72.47,72.55,8785.0,66.7288,66.738,66.5635,66.6369,8785.0
2019-01-28 11:50:00,72.53,72.58,72.45,72.45,8190.0,66.6186,66.6645,66.5451,66.5451,8190.0
2019-01-28 12:00:00,72.44,72.55,72.4,72.55,5405.0,66.5359,66.6369,66.4992,66.6369,5405.0
2019-01-28 12:10:00,72.53,72.6,72.51,72.58,7175.0,66.6186,66.6829,66.6002,66.6645,7175.0
2019-01-28 12:20:00,72.57,72.67,72.57,72.65,11098.0,66.6553,66.7472,66.6553,66.7288,11098.0
2019-01-28 12:30:00,72.68,72.74,72.65,72.73,8428.0,66.7563,66.8115,66.7288,66.8023,8428.0
2019-01-28 12:40:00,72.77,72.83,72.75,72.83,11969.0,66.839,66.8941,66.8206,66.8941,11969.0
2019-01-28 12:50:00,72.84,72.85,72.75,72.76,11045.0,66.9033,66.9125,66.8206,66.8298,11045.0
2019-01-28 13:00:00,72.76,72.79,72.72,72.77,20627.0,66.8298,66.8574,66.7931,66.839,20627.0
2019-01-28 13:10:00,72.81,72.89,72.8,72.87,8347.0,66.8757,66.9492,66.8666,66.9309,8347.0
2019-01-28 13:20:00,72.86,72.93,72.82,72.83,15194.0,66.9217,66.986,66.8849,66.8941,15194.0
2019-01-28 13:30:00,72.83,72.93,72.82,72.88,12831.0,66.8941,66.986,66.8849,66.94,12831.0
2019-01-28 13:40:00,72.88,72.96,72.85,72.92,13081.0,66.94,67.0135,66.9125,66.9768,13081.0
2019-01-28 13:50:00,72.93,72.95,72.86,72.86,12807.0,66.986,67.0043,66.9217,66.9217,12807.0
2019-01-28 14:00:00,72.88,72.91,72.82,72.84,7759.0,66.94,66.9676,66.8849,66.9033,7759.0
2019-01-28 14:10:00,72.83,72.83,72.74,72.77,22234.0,66.8941,66.8941,66.8115,66.839,22234.0
2019-01-28 14:20:00,72.78,72.85,72.72,72.76,9573.0,66.8482,66.9125,66.7931,66.8298,9573.0
2019-01-28 14:30:00,72.77,72.84,72.76,72.82,16757.0,66.839,66.9033,66.8298,66.8849,16757.0
2019-01-28 14:40:00,72.82,72.88,72.79,72.87,10714.0,66.8849,66.94,66.8574,66.9309,10714.0
2019-01-28 14:50:00,72.89,72.95,72.88,72.91,8180.0,66.9492,67.0043,66.94,66.9676,8180.0
2019-01-28 15:00:00,72.92,72.99,72.84,72.86,13144.0,66.9768,67.0411,66.9033,66.9217,13144.0
2019-01-28 15:10:00,72.86,72.92,72.85,72.87,22301.0,66.9217,66.9768,66.9125,66.9309,22301.0
2019-01-28 15:20:00,72.9,72.98,72.9,72.92,17661.0,66.9584,67.0319,66.9584,66.9768,17661.0
2019-01-28 15:30:00,72.92,72.94,72.87,72.88,20461.0,66.9768,66.9952,66.9309,66.94,20461.0
2019-01-28 15:40:00,72.87,72.9,72.79,72.79,26548.0,66.9309,66.9584,66.8574,66.8574,26548.0
2019-01-28 15:50:00,72.8,72.98,72.78,72.98,73678.0,66.8666,67.0319,66.8482,67.0319,73678.0
2019-01-29 09:30:00,72.92,72.92,72.71,72.79,16834.0,66.9768,66.9768,66.7839,66.8574,16834.0
2019-01-29 09:40:00,72.77,72.83,72.62,72.7,35490.0,66.839,66.8941,66.7012,66.7747,35490.0
2019-01-29 09:50:00,72.69,72.71,72.44,72.45,30438.0,66.7655,66.7839,66.5359,66.5451,30438.0
2019-01-29 10:00:00,72.46,72.49,72.1,72.1,15444.0,66.5543,66.5818,66.2236,66.2236,15444.0
2019-01-29 10:10:00,72.08,72.09,71.79,71.84,59386.0,66.2052,66.2144,65.9389,65.9848,59386.0
2019-01-29 10:20:00,71.82,72.01,71.81,72.01,37540.0,65.9664,66.141,65.9573,66.141,37540.0
2019-01-29 10:30:00,72.02,72.07,71.85,71.93,38922.0,66.1501,66.1961,65.994,66.0675,38922.0
2019-01-29 10:40:00,71.91,72.02,71.9,71.95,25611.0,66.0491,66.1501,66.0399,66.0858,25611.0
2019-01-29 10:50:00,71.95,71.95,71.72,71.76,6113.0,66.0858,66.0858,65.8746,65.9113,6113.0
2019-01-29 11:00:00,71.76,71.8,71.63,71.64,24587.0,65.9113,65.9481,65.7919,65.8011,24587.0
2019-01-29 11:10:00,71.65,71.67,71.57,71.61,38815.0,65.8103,65.8287,65.7368,65.7736,38815.0
2019-01-29 11:20:00,71.61,71.65,71.55,71.59,20083.0,65.7736,65.8103,65.7184,65.7552,20083.0
2019-01-29 11:30:00,71.61,71.72,71.61,71.72,23821.0,65.7736,65.8746,65.7736,65.8746,23821.0
2019-01-29 11:40:00,71.71,71.85,71.7,71.85,10836.0,65.8654,65.994,65.8562,65.994,10836.0
2019-01-29 11:50:00,71.86,71.91,71.86,71.9,34285.0,66.0032,66.0491,66.0032,66.0399,34285.0
2019-01-29 12:00:00,71.91,72.01,71.91,72.0,27370.0,66.0491,66.141,66.0491,66.1318,27370.0
2019-01-29 12:10:00,72.0,72.03,71.96,72.01,20583.0,66.1318,66.1593,66.095,66.141,20583.0
2019-01-29 12:20:00,72.02,72.04,72.0,72.03,23944.0,66.1501,66.1685,66.1318,66.1593,23944.0
2019-01-29 12:30:00,72.02,72.02,71.93,72.0,13570.0,66.1501,66.1501,66.0675,66.1318,13570.0
2019-01-29 12:40:00,71.99,72.03,71.94,71.95,14376.0,66.1226,66.1593,66.0767,66.0858,14376.0
2019-01-29 12:50:00,71.97,72.0,71.96,71.98,12277.0,66.1042,66.1318,66.095,66.1134,12277.0
2019-01-29 13:00:00,71.97,72.02,71.92,71.98,17604.0,66.1042,66.1501,66.0583,66.1134,17604.0
2019-01-29 13:10:00,71.99,72.01,71.94,71.98,14137.0,66.1226,66.141,66.0767,66.1134,14137.0
2019-01-29 13:20:00,71.98,71.99,71.94,71.97,10547.0,66.1134,66.1226,66.0767,66.1042,10547.0
2019-01-29 13:30:00,71.98,72.1,71.92,72.1,64990.0,66.1134,66.2236,66.0583,66.2236,64990.0
2019-01-29 13:40:00,72.09,72.12,72.04,72.09,27302.0,66.2144,66.242,66.1685,66.2144,27302.0
2019-01-29 13:50:00,72.1,72.12,72.01,72.02,11584.0,66.2236,66.242,66.141,66.1501,11584.0
2019-01-29 14:00:00,72.01,72.01,71.93,71.96,14834.0,66.141,66.141,66.0675,66.095,14834.0
2019-01-29 14:10:00,71.96,71.97,71.84,71.91,19824.0,66.095,66.1042,65.9848,66.0491,19824.0
2019-01-29 14:20:00,71.92,71.94,71.89,71.92,12147.0,66.0583,66.0767,66.0307,66.0583,12147.0
2019-01-29 14:30:00,71.92,71.93,71.86,71.88,11191.0,66.0583,66.0675,66.0032,66.0215,11191.0
2019-01-29 14:40:00,71.85,71.87,71.69,71.73,18121.0,65.994,66.0124,65.847,65.8838,18121.0
2019-01-29 14:50:00,71.74,71.79,71.68,71.7,23199.0,65.893,65.9389,65.8378,65.8562,23199.0
2019-01-29 15:00:00,71.7,71.72,71.63,71.67,34657.0,65.8562,65.8746,65.7919,65.8287,34657.0
2019-01-29 15:10:00,71.67,71.8,71.67,71.78,27696.0,65.8287,65.9481,65.8287,65.9297,27696.0
2019-01-29 15:20:00,71.79,71.95,71.79,71.95,26426.0,65.9389,66.0858,65.9389,66.0858,26426.0
2019-01-29 15:30:00,71.95,72.02,71.95,71.97,31543.0,66.0858,66.1501,66.0858,66.1042,31543.0
2019-01-29 15:40:00,71.97,72.08,71.95,71.97,52935.0,66.1042,66.2052,66.0858,66.1042,52935.0
2019-01-29 15:50:00,71.97,71.99,71.88,71.88,167174.0,66.1042,66.1226,66.0215,66.0215,167174.0
2019-01-30 09:30:00,72.11,72.21,72.02,72.11,18190.0,66.2328,66.3247,66.1501,66.2328,18190.0
2019-01-30 09:40:00,72.15,72.15,71.97,72.04,18725.0,66.2695,66.2695,66.1042,66.1685,18725.0
2019-01-30 09:50:00,72.05,72.15,71.94,71.98,14987.0,66.1777,66.2695,66.0767,66.1134,14987.0
2019-01-30 10:00:00,72.0,72.13,71.96,72.05,34777.0,66.1318,66.2512,66.095,66.1777,34777.0
2019-01-30 10:10:00,72.08,72.1,71.96,72.0,33566.0,66.2052,66.2236,66.095,66.1318,33566.0
2019-01-30 10:20:00,71.99,72.0,71.88,71.88,18643.0,66.1226,66.1318,66.0215,66.0215,18643.0
2019-01-30 10:30:00,71.87,71.93,71.76,71.89,20988.0,66.0124,66.0675,65.9113,66.0307,20988.0
2019-01-30 10:40:00,71.9,72.07,71.86,71.97,24722.0,66.0399,66.1961,66.0032,66.1042,24722.0
2019-01-30 10:50:00,71.97,72.04,71.95,72.04,14110.0,66.1042,66.1685,66.0858,66.1685,14110.0
2019-01-30 11:00:00,72.03,72.26,72.02,72.21,23679.0,66.1593,66.3706,66.1501,66.3247,23679.0
2019-01-30 11:10:00,72.21,72.32,72.21,72.32,14952.0,66.3247,66.4257,66.3247,66.4257,14952.0
2019-01-30 11:20:00,72.32,72.38,72.3,72.35,36312.0,66.4257,66.4808,66.4073,66.4532,36312.0
2019-01-30 11:30:00,72.36,72.51,72.35,72.4,31144.0,66.4624,66.6002,66.4532,66.4992,31144.0
2019-01-30 11:40:00,72.4,72.45,72.31,72.39,29902.0,66.4992,66.5451,66.4165,66.49,29902.0
2019-01-30 11:50:00,72.38,72.44,72.33,72.34,25825.0,66.4808,66.5359,66.4349,66.4441,25825.0
2019-01-30 12:00:00,72.34,72.48,72.31,72.48,27757.0,66.4441,66.5726,66.4165,66.5726,27757.0
2019-01-30 12:10:00,72.48,72.53,72.48,72.52,12523.0,66.5726,66.6186,66.5726,66.6094,12523.0
2019-01-30 12:20:00,72.52,72.53,72.44,72.48,13001.0,66.6094,66.6186,66.5359,66.5726,13001.0
2019-01-30 12:30:00,72.48,72.49,72.44,72.47,12037.0,66.5726,66.5818,66.5359,66.5635,12037.0
2019-01-30 12:40:00,72.48,72.5,72.38,72.44,16650.0,66.5726,66.591,66.4808,66.5359,16650.0
2019-01-30 12:50:00,72.44,72.51,72.44,72.49,10457.0,66.5359,66.6002,66.5359,66.5818,10457.0
2019-01-30 13:00:00,72.48,72.53,72.47,72.52,13189.0,66.5726,66.6186,66.5635,66.6094,13189.0
2019-01-30 13:10:00,72.52,72.59,72.47,72.47,22474.0,66.6094,66.6737,66.5635,66.5635,22474.0
2019-01-30 13:20:00,72.47,72.56,72.42,72.53,16440.0,66.5635,66.6461,66.5175,66.6186,16440.0
2019-01-30 13:30:00,72.53,72.56,72.5,72.53,25866.0,66.6186,66.6461,66.591,66.6186,25866.0
2019-01-30 13:40:00,72.53,72.6,72.41,72.44,32250.0,66.6186,66.6829,66.5084,66.5359,32250.0
2019-01-30 13:50:00,72.44,72.62,72.43,72.53,16996.0,66.5359,66.7012,66.5267,66.6186,16996.0
2019-01-30 14:00:00,72.52,72.83,72.49,72.78,33732.0,66.6094,66.8941,66.5818,66.8482,33732.0
2019-01-30 14:10:00,72.78,72.98,72.77,72.95,15181.0,66.8482,67.0319,66.839,67.0043,15181.0
2019-01-30 14:20:00,72.95,73.03,72.87,72.88,17418.0,67.0043,67.0778,66.9309,66.94,17418.0
2019-01-30 14:30:00,72.88,72.89,72.78,72.85,11644.0,66.94,66.9492,66.8482,66.9125,11644.0
2019-01-30 14:40:00,72.83,72.95,72.77,72.93,17506.0,66.8941,67.0043,66.839,66.986,17506.0
2019-01-30 14:50:00,72.93,73.11,72.86,73.11,17576.0,66.986,67.1513,66.9217,67.1513,17576.0
2019-01-30 15:00:00,73.11,73.11,72.95,72.95,24573.0,67.1513,67.1513,67.0043,67.0043,24573.0
2019-01-30 15:10:00,72.94,72.99,72.86,72.96,19389.0,66.9952,67.0411,66.9217,67.0135,19389.0
2019-01-30 15:20:00,72.97,72.99,72.85,72.85,18387.0,67.0227,67.0411,66.9125,66.9125,18387.0
2019-01-30 15:30:00,72.84,72.86,72.75,72.83,26233.0,66.9033,66.9217,66.8206,66.8941,26233.0
2019-01-30 15:40:00,72.83,72.83,72.74,72.79,38569.0,66.8941,66.8941,66.8115,66.8574,38569.0
2019-01-30 15:50:00,72.8,72.88,72.68,72.88,76229.0,66.8666,66.94,66.7563,66.94,76229.0
2019-01-31 09:30:00,73.0,73.37,73.0,73.22,25764.0,67.0503,67.3901,67.0503,67.2523,25764.0
2019-01-31 09:40:00,73.16,73.27,73.08,73.24,12453.0,67.1972,67.2983,67.1237,67.2707,12453.0
2019-01-31 09:50:00,73.26,73.63,73.26,73.49,19034.0,67.2891,67.6289,67.2891,67.5003,19034.0
2019-01-31 10:00:00,73.58,73.72,73.46,73.46,14835.0,67.583,67.7116,67.4728,67.4728,14835.0
2019-01-31 10:10:00,73.47,73.63,73.45,73.57,8984.0,67.482,67.6289,67.4636,67.5738,8984.0
2019-01-31 10:20:00,73.57,73.61,73.51,73.53,80043.0,67.5738,67.6105,67.5187,67.5371,80043.0
2019-01-31 10:30:00,73.54,73.55,73.36,73.42,114213.0,67.5463,67.5554,67.3809,67.436,114213.0
2019-01-31 10:40:00,73.42,73.45,73.35,73.37,28253.0,67.436,67.4636,67.3717,67.3901,28253.0
2019-01-31 10:50:00,73.36,73.41,73.16,73.24,17298.0,67.3809,67.4268,67.1972,67.2707,17298.0
2019-01-31 11:00:00,73.25,73.46,73.24,73.46,22164.0,67.2799,67.4728,67.2707,67.4728,22164.0
2019-01-31 11:10:00,73.44,73.46,73.37,73.41,25604.0,67.4544,67.4728,67.3901,67.4268,25604.0
2019-01-31 11:20:00,73.41,73.47,73.41,73.41,16823.0,67.4268,67.482,67.4268,67.4268,16823.0
2019-01-31 11:30:00,73.39,73.62,73.39,73.59,25467.0,67.4085,67.6197,67.4085,67.5922,25467.0
2019-01-31 11:40:00,73.6,73.76,73.6,73.76,16230.0,67.6014,67.7483,67.6014,67.7483,16230.0
2019-01-31 11:50:00,73.73,73.79,73.68,73.74,15861.0,67.7208,67.7759,67.6748,67.73,15861.0
2019-01-31 12:00:00,73.73,73.75,73.63,73.66,12851.0,67.7208,67.7391,67.6289,67.6565,12851.0
2019-01-31 12:10:00,73.66,73.72,73.63,73.69,10846.0,67.6565,67.7116,67.6289,67.684,10846.0
2019-01-31 12:20:00,73.7,73.71,73.58,73.65,13624.0,67.6932,67.7024,67.583,67.6473,13624.0
2019-01-31 12:30:00,73.65,73.82,73.65,73.79,29694.0,67.6473,67.8034,67.6473,67.7759,29694.0
2019-01-31 12:40:00,73.79,73.86,73.64,73.72,16105.0,67.7759,67.8402,67.6381,67.7116,16105.0
2019-01-31 12:50:00,73.73,73.74,73.69,73.73,11169.0,67.7208,67.73,67.684,67.7208,11169.0
2019-01-31 13:00:00,73.72,73.87,73.68,73.86,11810.0,67.7116,67.8494,67.6748,67.8402,11810.0
2019-01-31 13:10:00,73.87,73.91,73.82,73.88,14986.0,67.8494,67.8861,67.8034,67.8585,14986.0
2019-01-31 13:20:00,73.88,74.11,73.88,73.99,68065.0,67.8585,68.0698,67.8585,67.9596,68065.0
2019-01-31 13:30:00,73.96,74.04,73.86,73.98,15655.0,67.932,68.0055,67.8402,67.9504,15655.0
2019-01-31 13:40:00,74.0,74.09,73.97,74.07,15038.0,67.9688,68.0514,67.9412,68.0331,15038.0
2019-01-31 13:50:00,74.07,74.26,74.07,74.26,29541.0,68.0331,68.2076,68.0331,68.2076,29541.0
2019-01-31 14:00:00,74.24,74.32,74.19,74.25,15326.0,68.1892,68.2627,68.1433,68.1984,15326.0
2019-01-31 14:10:00,74.26,74.4,74.19,74.19,25945.0,68.2076,68.3362,68.1433,68.1433,25945.0
2019-01-31 14:20:00,74.21,74.26,74.17,74.23,53104.0,68.1616,68.2076,68.1249,68.18,53104.0
2019-01-31 14:30:00,74.23,74.33,74.21,74.26,22487.0,68.18,68.2719,68.1616,68.2076,22487.0
2019-01-31 14:40:00,74.27,74.49,74.27,74.47,27819.0,68.2168,68.4188,68.2168,68.4005,27819.0
2019-01-31 14:50:00,74.47,74.55,74.41,74.52,31088.0,68.4005,68.4739,68.3453,68.4464,31088.0
2019-01-31 15:00:00,74.51,74.51,74.28,74.33,30307.0,68.4372,68.4372,68.2259,68.2719,30307.0
2019-01-31 15:10:00,74.33,74.34,74.19,74.28,41456.0,68.2719,68.281,68.1433,68.2259,41456.0
2019-01-31 15:20:00,74.29,74.38,74.29,74.35,40197.0,68.2351,68.3178,68.2351,68.2902,40197.0
2019-01-31 15:30:00,74.36,74.55,74.33,74.54,50969.0,68.2994,68.4739,68.2719,68.4647,50969.0
2019-01-31 15:40:00,74.54,74.64,74.47,74.63,72126.0,68.4647,68.5566,68.4005,68.5474,72126.0
2019-01-31 15:50:00,74.63,74.85,74.63,74.66,157029.0,68.5474,68.7495,68.5474,68.575,157029.0
2019-02-01 09:30:00,75.0,75.0,73.9,74.72,106988.0,68.8873,68.8873,67.8769,68.6301,106988.0
2019-02-01 09:40:00,74.66,75.85,74.63,75.41,134510.0,68.575,69.668,68.5474,69.2638,134510.0
2019-02-01 09:50:00,75.41,75.79,75.3,75.66,62425.0,69.2638,69.6129,69.1628,69.4935,62425.0
2019-02-01 10:00:00,75.66,75.99,75.52,75.8,56170.0,69.4935,69.7966,69.3649,69.6221,56170.0
2019-02-01 10:10:00,75.82,75.85,75.18,75.45,24876.0,69.6404,69.668,69.0526,69.3006,24876.0
2019-02-01 10:20:00,75.48,75.88,75.43,75.8,38507.0,69.3281,69.6955,69.2822,69.6221,38507.0
2019-02-01 10:30:00,75.77,76.05,75.75,76.0,81361.0,69.5945,69.8517,69.5761,69.8058,81361.0
2019-02-01 10:40:00,75.94,76.04,75.78,75.9,52137.0,69.7506,69.8425,69.6037,69.7139,52137.0
2019-02-01 10:50:00,75.89,76.23,75.89,76.18,36896.0,69.7047,70.017,69.7047,69.9711,36896.0
2019-02-01 11:00:00,76.14,76.41,76.11,76.34,62603.0,69.9343,70.1823,69.9068,70.118,62603.0
2019-02-01 11:10:00,76.34,76.74,76.31,76.64,64137.0,70.118,70.4854,70.0905,70.3936,64137.0
2019-02-01 11:20:00,76.65,76.65,76.21,76.29,26084.0,70.4028,70.4028,69.9986,70.0721,26084.0
2019-02-01 11:30:00,76.28,76.51,76.19,76.43,25043.0,70.0629,70.2742,69.9803,70.2007,25043.0
2019-02-01 11:40:00,76.42,76.64,76.34,76.38,29397.0,70.1915,70.3936,70.118,70.1548,29397.0
2019-02-01 11:50:00,76.4,76.87,76.38,76.82,24324.0,70.1732,70.6048,70.1548,70.5589,24324.0
2019-02-01 12:00:00,76.85,76.91,76.53,76.53,20523.0,70.5865,70.6416,70.2926,70.2926,20523.0
2019-02-01 12:10:00,76.56,76.69,76.33,76.34,29791.0,70.3201,70.4395,70.1089,70.118,29791.0
2019-02-01 12:20:00,76.32,76.43,76.08,76.08,21257.0,70.0997,70.2007,69.8792,69.8792,21257.0
2019-02-01 12:30:00,76.07,76.14,75.9,76.04,21331.0,69.87,69.9343,69.7139,69.8425,21331.0
2019-02-01 12:40:00,76.06,76.21,76.06,76.17,9661.0,69.8609,69.9986,69.8609,69.9619,9661.0
2019-02-01 12:50:00,76.2,76.29,76.15,76.17,16842.0,69.9895,70.0721,69.9435,69.9619,16842.0
2019-02-01 13:00:00,76.14,76.29,76.13,76.23,11122.0,69.9343,70.0721,69.9252,70.017,11122.0
2019-02-01 13:10:00,76.26,76.28,76.17,76.28,63294.0,70.0446,70.0629,69.9619,70.0629,63294.0
2019-02-01 13:20:00,76.24,76.36,75.94,76.36,41799.0,70.0262,70.1364,69.7506,70.1364,41799.0
2019-02-01 13:30:00,76.39,76.64,76.34,76.39,38840.0,70.164,70.3936,70.118,70.164,38840.0
2019-02-01 13:40:00,76.4,76.6,76.38,76.6,18119.0,70.1732,70.3569,70.1548,70.3569,18119.0
2019-02-01 13:50:00,76.6,76.74,76.53,76.63,25833.0,70.3569,70.4854,70.2926,70.3844,25833.0
2019-02-01 14:00:00,76.63,76.64,76.26,76.3,36176.0,70.3844,70.3936,70.0446,70.0813,36176.0
2019-02-01 14:10:00,76.28,76.41,76.2,76.25,44150.0,70.0629,70.1823,69.9895,70.0354,44150.0
2019-02-01 14:20:00,76.23,76.26,76.05,76.12,39415.0,70.017,70.0446,69.8517,69.916,39415.0
2019-02-01 14:30:00,76.14,76.29,76.11,76.19,22934.0,69.9343,70.0721,69.9068,69.9803,22934.0
2019-02-01 14:40:00,76.19,76.2,76.11,76.15,21757.0,69.9803,69.9895,69.9068,69.9435,21757.0
2019-02-01 14:50:00,76.18,76.31,76.13,76.3,35057.0,69.9711,70.0905,69.9252,70.0813,35057.0
2019-02-01 15:00:00,76.28,76.39,76.23,76.33,34342.0,70.0629,70.164,70.017,70.1089,34342.0
2019-02-01 15:10:00,76.31,76.4,76.27,76.34,27178.0,70.0905,70.1732,70.0537,70.118,27178.0
2019-02-01 15:20:00,76.32,76.52,76.32,76.5,40583.0,70.0997,70.2834,70.0997,70.265,40583.0
2019-02-01 15:30:00,76.51,76.71,76.47,76.71,51007.0,70.2742,70.4579,70.2374,70.4579,51007.0
2019-02-01 15:40:00,76.7,76.78,76.54,76.56,93464.0,70.4487,70.5222,70.3017,70.3201,93464.0
2019-02-01 15:50:00,76.56,76.93,76.56,76.86,186991.0,70.3201,70.66,70.3201,70.5957,186991.0
2019-02-04 09:30:00,76.75,76.87,76.34,76.68,64372.0,70.4946,70.6048,70.118,70.4303,64372.0
2019-02-04 09:40:00,76.7,76.7,76.4,76.5,18570.0,70.4487,70.4487,70.1732,70.265,18570.0
2019-02-04 09:50:00,76.53,76.54,76.38,76.47,9592.0,70.2926,70.3017,70.1548,70.2374,9592.0
2019-02-04 10:00:00,76.38,76.39,76.08,76.23,23896.0,70.1548,70.164,69.8792,70.017,23896.0
2019-02-04 10:10:00,76.23,76.37,76.17,76.23,17529.0,70.017,70.1456,69.9619,70.017,17529.0
2019-02-04 10:20:00,76.29,76.33,76.18,76.24,12656.0,70.0721,70.1089,69.9711,70.0262,12656.0
2019-02-04 10:30:00,76.25,76.39,76.25,76.36,20080.0,70.0354,70.164,70.0354,70.1364,20080.0
2019-02-04 10:40:00,76.36,76.58,76.35,76.5,28570.0,70.1364,70.3385,70.1272,70.265,28570.0
2019-02-04 10:50:00,76.46,76.61,76.46,76.57,24006.0,70.2283,70.366,70.2283,70.3293,24006.0
2019-02-04 11:00:00,76.55,76.62,76.48,76.56,26920.0,70.3109,70.3752,70.2466,70.3201,26920.0
2019-02-04 11:10:00,76.54,76.54,76.46,76.48,11983.0,70.3017,70.3017,70.2283,70.2466,11983.0
2019-02-04 11:20:00,76.49,76.54,76.44,76.49,18592.0,70.2558,70.3017,70.2099,70.2558,18592.0
2019-02-04 11:30:00,76.48,76.52,76.43,76.51,12102.0,70.2466,70.2834,70.2007,70.2742,12102.0
2019-02-04 11:40:00,76.52,76.57,76.49,76.53,10618.0,70.2834,70.3293,70.2558,70.2926,10618.0
2019-02-04 11:50:00,76.54,76.58,76.5,76.56,33525.0,70.3017,70.3385,70.265,70.3201,33525.0
2019-02-04 12:00:00,76.57,76.59,76.52,76.55,18838.0,70.3293,70.3477,70.2834,70.3109,18838.0
2019-02-04 12:10:00,76.56,76.57,76.45,76.45,26819.0,70.3201,70.3293,70.2191,70.2191,26819.0
2019-02-04 12:20:00,76.44,76.46,76.35,76.37,15406.0,70.2099,70.2283,70.1272,70.1456,15406.0
2019-02-04 12:30:00,76.36,76.42,76.31,76.41,11040.0,70.1364,70.1915,70.0905,70.1823,11040.0
2019-02-04 12:40:00,76.41,76.41,76.21,76.28,14296.0,70.1823,70.1823,69.9986,70.0629,14296.0
2019-02-04 12:50:00,76.27,76.35,76.24,76.34,20383.0,70.0537,70.1272,70.0262,70.118,20383.0
2019-02-04 13:00:00,76.35,76.41,76.35,76.38,11756.0,70.1272,70.1823,70.1272,70.1548,11756.0
2019-02-04 13:10:00,76.39,76.53,76.36,76.49,18245.0,70.164,70.2926,70.1364,70.2558,18245.0
2019-02-04 13:20:00,76.48,76.52,76.46,76.5,22967.0,70.2466,70.2834,70.2283,70.265,22967.0
2019-02-04 13:30:00,76.5,76.52,76.48,76.52,41247.0,70.265,70.2834,70.2466,70.2834,41247.0
2019-02-04 13:40:00,76.52,76.59,76.5,76.53,22416.0,70.2834,70.3477,70.265,70.2926,22416.0
2019-02-04 13:50:00,76.53,76.76,76.52,76.74,31803.0,70.2926,70.5038,70.2834,70.4854,31803.0
2019-02-04 14:00:00,76.76,76.78,76.66,76.78,17266.0,70.5038,70.5222,70.412,70.5222,17266.0
2019-02-04 14:10:00,76.78,76.83,76.73,76.8,20561.0,70.5222,70.5681,70.4763,70.5406,20561.0
2019-02-04 14:20:00,76.79,76.88,76.79,76.87,17387.0,70.5314,70.614,70.5314,70.6048,17387.0
2019-02-04 14:30:00,76.86,76.91,76.77,76.79,20699.0,70.5957,70.6416,70.513,70.5314,20699.0
2019-02-04 14:40:00,76.78,76.8,76.64,76.68,19871.0,70.5222,70.5406,70.3936,70.4303,19871.0
2019-02-04 14:50:00,76.68,76.78,76.66,76.76,28186.0,70.4303,70.5222,70.412,70.5038,28186.0
2019-02-04 15:00:00,76.75,76.86,76.72,76.86,31916.0,70.4946,70.5957,70.4671,70.5957,31916.0
2019-02-04 15:10:00,76.85,77.02,76.82,76.99,55907.0,70.5865,70.7426,70.5589,70.7151,55907.0
2019-02-04 15:20:00,77.0,77.07,76.97,76.98,39145.0,70.7243,70.7885,70.6967,70.7059,39145.0
2019-02-04 15:30:00,76.98,77.03,76.96,77.01,49855.0,70.7059,70.7518,70.6875,70.7334,49855.0
2019-02-04 15:40:00,77.01,77.09,77.01,77.03,59168.0,70.7334,70.8069,70.7334,70.7518,59168.0
2019-02-04 15:50:00,77.03,77.21,77.01,77.21,111891.0,70.7518,70.9171,70.7334,70.9171,111891.0
2019-02-05 09:30:00,77.22,77.36,76.86,76.97,51058.0,70.9263,71.0549,70.5957,70.6967,51058.0
2019-02-05 09:40:00,76.95,76.96,76.75,76.9,53538.0,70.6783,70.6875,70.4946,70.6324,53538.0
2019-02-05 09:50:00,76.91,77.26,76.89,77.11,50192.0,70.6416,70.9631,70.6232,70.8253,50192.0
2019-02-05 10:00:00,77.11,77.33,77.08,77.15,25391.0,70.8253,71.0274,70.7977,70.862,25391.0
2019-02-05 10:10:00,77.17,77.46,77.14,77.45,21978.0,70.8804,71.1468,70.8528,71.1376,21978.0
2019-02-05 10:20:00,77.48,77.7,77.42,77.69,23052.0,71.1651,71.3672,71.11,71.358,23052.0
2019-02-05 10:30:00,77.69,77.71,77.57,77.63,32947.0,71.358,71.3764,71.2478,71.3029,32947.0
2019-02-05 10:40:00,77.63,77.63,77.51,77.52,13205.0,71.3029,71.3029,71.1927,71.2019,13205.0
2019-02-05 10:50:00,77.54,77.71,77.53,77.71,14552.0,71.2202,71.3764,71.2111,71.3764,14552.0
2019-02-05 11:00:00,77.71,77.81,77.71,77.79,15529.0,71.3764,71.4682,71.3764,71.4499,15529.0
2019-02-05 11:10:00,77.8,77.8,77.68,77.74,19882.0,71.459,71.459,71.3488,71.4039,19882.0
2019-02-05 11:20:00,77.74,77.76,77.55,77.62,17786.0,71.4039,71.4223,71.2294,71.2937,17786.0
2019-02-05 11:30:00,77.6,77.69,77.54,77.68,21308.0,71.2753,71.358,71.2202,71.3488,21308.0
2019-02-05 11:40:00,77.68,77.71,77.52,77.57,13412.0,71.3488,71.3764,71.2019,71.2478,13412.0
2019-02-05 11:50:00,77.57,77.77,77.55,77.75,14512.0,71.2478,71.4315,71.2294,71.4131,14512.0
2019-02-05 12:00:00,77.75,78.01,77.72,77.88,29246.0,71.4131,71.6519,71.3856,71.5325,29246.0
2019-02-05 12:10:00,77.88,78.01,77.81,77.81,17627.0,71.5325,71.6519,71.4682,71.4682,17627.0
2019-02-05 12:20:00,77.81,77.94,77.81,77.88,19665.0,71.4682,71.5876,71.4682,71.5325,19665.0
2019-02-05 12:30:00,77.87,77.91,77.8,77.91,11027.0,71.5233,71.5601,71.459,71.5601,11027.0
2019-02-05 12:40:00,77.92,77.95,77.83,77.89,7957.0,71.5693,71.5968,71.4866,71.5417,7957.0
2019-02-05 12:50:00,77.89,77.93,77.82,77.86,12851.0,71.5417,71.5785,71.4774,71.5142,12851.0
2019-02-05 13:00:00,77.86,77.92,77.79,77.8,15434.0,71.5142,71.5693,71.4499,71.459,15434.0
2019-02-05 13:10:00,77.81,77.95,77.81,77.91,13138.0,71.4682,71.5968,71.4682,71.5601,13138.0
2019-02-05 13:20:00,77.92,78.09,77.92,78.07,17276.0,71.5693,71.7254,71.5693,71.707,17276.0
2019-02-05 13:30:00,78.07,78.12,78.03,78.06,16265.0,71.707,71.753,71.6703,71.6979,16265.0
2019-02-05 13:40:00,78.07,78.19,78.01,78.18,22712.0,71.707,71.8173,71.6519,71.8081,22712.0
2019-02-05 13:50:00,78.19,78.29,78.13,78.26,28565.0,71.8173,71.9091,71.7622,71.8816,28565.0
2019-02-05 14:00:00,78.26,78.36,78.21,78.33,38773.0,71.8816,71.9734,71.8356,71.9459,38773.0
2019-02-05 14:10:00,78.32,78.5,78.31,78.43,33435.0,71.9367,72.102,71.9275,72.0377,33435.0
2019-02-05 14:20:00,78.43,78.43,78.36,78.36,24575.0,72.0377,72.0377,71.9734,71.9734,24575.0
2019-02-05 14:30:00,78.36,78.42,78.28,78.29,34793.0,71.9734,72.0285,71.8999,71.9091,34793.0
2019-02-05 14:40:00,78.29,78.53,78.26,78.48,35839.0,71.9091,72.1296,71.8816,72.0836,35839.0
2019-02-05 14:50:00,78.5,78.61,78.47,78.55,29441.0,72.102,72.203,72.0744,72.1479,29441.0
2019-02-05 15:00:00,78.56,78.65,78.52,78.54,46267.0,72.1571,72.2398,72.1204,72.1387,46267.0
2019-02-05 15:10:00,78.54,78.54,78.42,78.44,38157.0,72.1387,72.1387,72.0285,72.0469,38157.0
2019-02-05 15:20:00,78.43,78.47,78.33,78.34,27645.0,72.0377,72.0744,71.9459,71.955,27645.0
2019-02-05 15:30:00,78.34,78.44,78.33,78.43,41105.0,71.955,72.0469,71.9459,72.0377,41105.0
2019-02-05 15:40:00,78.44,78.44,78.34,78.39,47160.0,72.0469,72.0469,71.955,72.001,47160.0
2019-02-05 15:50:00,78.39,78.48,78.36,78.45,115523.0,72.001,72.0836,71.9734,72.0561,115523.0
2019-02-06 09:30:00,78.43,78.43,77.61,77.62,49279.0,72.0377,72.0377,71.2845,71.2937,49279.0
2019-02-06 09:40:00,77.62,77.83,77.61,77.83,39460.0,71.2937,71.4866,71.2845,71.4866,39460.0
2019-02-06 09:50:00,77.91,77.94,77.69,77.69,16400.0,71.5601,71.5876,71.358,71.358,16400.0
2019-02-06 10:00:00,77.72,77.82,77.69,77.73,45641.0,71.3856,71.4774,71.358,71.3948,45641.0
2019-02-06 10:10:00,77.72,77.72,77.49,77.5,29132.0,71.3856,71.3856,71.1743,71.1835,29132.0
2019-02-06 10:20:00,77.5,77.78,77.48,77.73,20292.0,71.1835,71.4407,71.1651,71.3948,20292.0
2019-02-06 10:30:00,77.78,78.06,77.74,78.03,25874.0,71.4407,71.6979,71.4039,71.6703,25874.0
2019-02-06 10:40:00,78.03,78.03,77.78,77.8,12233.0,71.6703,71.6703,71.4407,71.459,12233.0
2019-02-06 10:50:00,77.81,77.94,77.8,77.93,14851.0,71.4682,71.5876,71.459,71.5785,14851.0
2019-02-06 11:00:00,77.96,78.01,77.81,78.0,32286.0,71.606,71.6519,71.4682,71.6427,32286.0
2019-02-06 11:10:00,77.99,78.02,77.92,77.96,19449.0,71.6336,71.6611,71.5693,71.606,19449.0
2019-02-06 11:20:00,77.98,78.01,77.8,78.0,34780.0,71.6244,71.6519,71.459,71.6427,34780.0
2019-02-06 11:30:00,78.0,78.07,77.94,78.06,47411.0,71.6427,71.707,71.5876,71.6979,47411.0
2019-02-06 11:40:00,78.06,78.18,77.92,77.94,27581.0,71.6979,71.8081,71.5693,71.5876,27581.0
2019-02-06 11:50:00,77.94,78.01,77.89,77.92,15247.0,71.5876,71.6519,71.5417,71.5693,15247.0
2019-02-06 12:00:00,77.92,77.95,77.87,77.9,22288.0,71.5693,71.5968,71.5233,71.5509,22288.0
2019-02-06 12:10:00,77.92,77.98,77.91,77.93,86330.0,71.5693,71.6244,71.5601,71.5785,86330.0
2019-02-06 12:20:00,77.93,78.23,77.93,78.12,32769.0,71.5785,71.854,71.5785,71.753,32769.0
2019-02-06 12:30:00,78.12,78.19,78.07,78.16,20371.0,71.753,71.8173,71.707,71.7897,20371.0
2019-02-06 12:40:00,78.18,78.24,78.05,78.1,8844.0,71.8081,71.8632,71.6887,71.7346,8844.0
2019-02-06 12:50:00,78.13,78.17,78.05,78.13,11021.0,71.7622,71.7989,71.6887,71.7622,11021.0
2019-02-06 13:00:00,78.14,78.25,78.13,78.25,14708.0,71.7713,71.8724,71.7622,71.8724,14708.0
2019-02-06 13:10:00,78.25,78.31,78.21,78.31,14837.0,71.8724,71.9275,71.8356,71.9275,14837.0
2019-02-06 13:20:00,78.31,78.38,78.28,78.37,19618.0,71.9275,71.9918,71.8999,71.9826,19618.0
2019-02-06 13:30:00,78.38,78.47,78.36,78.47,21054.0,71.9918,72.0744,71.9734,72.0744,21054.0
2019-02-06 13:40:00,78.47,78.56,78.46,78.56,21142.0,72.0744,72.1571,72.0653,72.1571,21142.0
2019-02-06 13:50:00,78.58,78.62,78.41,78.41,27237.0,72.1755,72.2122,72.0193,72.0193,27237.0
2019-02-06 14:00:00,78.42,78.43,78.29,78.41,28056.0,72.0285,72.0377,71.9091,72.0193,28056.0
2019-02-06 14:10:00,78.41,78.43,78.26,78.28,21835.0,72.0193,72.0377,71.8816,71.8999,21835.0
2019-02-06 14:20:00,78.28,78.34,78.16,78.23,29188.0,71.8999,71.955,71.7897,71.854,29188.0
2019-02-06 14:30:00,78.23,78.33,78.15,78.28,30762.0,71.854,71.9459,71.7805,71.8999,30762.0
2019-02-06 14:40:00,78.28,78.31,78.24,78.28,17798.0,71.8999,71.9275,71.8632,71.8999,17798.0
2019-02-06 14:50:00,78.29,78.3,78.11,78.18,33459.0,71.9091,71.9183,71.7438,71.8081,33459.0
2019-02-06 15:00:00,78.17,78.32,78.12,78.32,42826.0,71.7989,71.9367,71.753,71.9367,42826.0
2019-02-06 15:10:00,78.33,78.33,78.25,78.28,46349.0,71.9459,71.9459,71.8724,71.8999,46349.0
2019-02-06 15:20:00,78.28,78.38,78.27,78.36,26745.0,71.8999,71.9918,71.8907,71.9734,26745.0
2019-02-06 15:30:00,78.36,78.54,78.35,78.53,46660.0,71.9734,72.1387,71.9642,72.1296,46660.0
2019-02-06 15:40:00,78.54,78.57,78.51,78.55,59466.0,72.1387,72.1663,72.1112,72.1479,59466.0
2019-02-06 15:50:00,78.55,78.59,78.39,78.4,193898.0,72.1479,72.1847,72.001,72.0101,193898.0
2019-02-07 09:30:00,77.92,77.92,77.51,77.53,52893.0,71.5693,71.5693,71.1927,71.2111,52893.0
2019-02-07 09:40:00,77.59,77.85,77.51,77.63,48855.0,71.2662,71.505,71.1927,71.3029,48855.0
2019-02-07 09:50:00,77.71,77.87,77.64,77.78,14116.0,71.3764,71.5233,71.3121,71.4407,14116.0
2019-02-07 10:00:00,77.8,77.8,77.52,77.65,17899.0,71.459,71.459,71.2019,71.3213,17899.0
2019-02-07 10:10:00,77.67,77.85,77.63,77.76,16400.0,71.3396,71.505,71.3029,71.4223,16400.0
2019-02-07 10:20:00,77.79,78.01,77.76,77.92,16825.0,71.4499,71.6519,71.4223,71.5693,16825.0
2019-02-07 10:30:00,77.89,77.94,77.75,77.78,12920.0,71.5417,71.5876,71.4131,71.4407,12920.0
2019-02-07 10:40:00,77.78,77.79,77.63,77.69,26392.0,71.4407,71.4499,71.3029,71.358,26392.0
2019-02-07 10:50:00,77.69,77.69,77.5,77.52,68957.0,71.358,71.358,71.1835,71.2019,68957.0
2019-02-07 11:00:00,77.53,77.61,77.44,77.44,22864.0,71.2111,71.2845,71.1284,71.1284,22864.0
2019-02-07 11:10:00,77.44,77.44,77.22,77.26,15372.0,71.1284,71.1284,70.9263,70.9631,15372.0
2019-02-07 11:20:00,77.25,77.25,77.05,77.09,13468.0,70.9539,70.9539,70.7702,70.8069,13468.0
2019-02-07 11:30:00,77.09,77.11,76.95,77.08,19590.0,70.8069,70.8253,70.6783,70.7977,19590.0
2019-02-07 11:40:00,77.07,77.07,76.95,77.04,14007.0,70.7885,70.7885,70.6783,70.761,14007.0
2019-02-07 11:50:00,77.07,77.21,77.03,77.1,14296.0,70.7885,70.9171,70.7518,70.8161,14296.0
2019-02-07 12:00:00,77.13,77.22,77.06,77.21,7380.0,70.8437,70.9263,70.7794,70.9171,7380.0
2019-02-07 12:10:00,77.2,77.21,77.13,77.2,7040.0,70.908,70.9171,70.8437,70.908,7040.0
2019-02-07 12:20:00,77.22,77.31,77.19,77.21,4471.0,70.9263,71.009,70.8988,70.9171,4471.0
2019-02-07 12:30:00,77.18,77.32,77.18,77.28,5444.0,70.8896,71.0182,70.8896,70.9814,5444.0
2019-02-07 12:40:00,77.27,77.27,77.14,77.21,8629.0,70.9722,70.9722,70.8528,70.9171,8629.0
2019-02-07 12:50:00,77.22,77.25,77.12,77.2,5533.0,70.9263,70.9539,70.8345,70.908,5533.0
2019-02-07 13:00:00,77.21,77.48,77.19,77.48,13513.0,70.9171,71.1651,70.8988,71.1651,13513.0
2019-02-07 13:10:00,77.48,77.48,77.32,77.35,9312.0,71.1651,71.1651,71.0182,71.0457,9312.0
2019-02-07 13:20:00,77.34,77.52,77.33,77.45,7840.0,71.0365,71.2019,71.0274,71.1376,7840.0
2019-02-07 13:30:00,77.51,77.68,77.5,77.62,14410.0,71.1927,71.3488,71.1835,71.2937,14410.0
2019-02-07 13:40:00,77.63,77.64,77.55,77.56,9939.0,71.3029,71.3121,71.2294,71.2386,9939.0
2019-02-07 13:50:00,77.6,77.68,77.58,77.66,14609.0,71.2753,71.3488,71.257,71.3305,14609.0
2019-02-07 14:00:00,77.64,77.65,77.56,77.59,9182.0,71.3121,71.3213,71.2386,71.2662,9182.0
2019-02-07 14:10:00,77.6,77.6,77.38,77.42,12820.0,71.2753,71.2753,71.0733,71.11,12820.0
2019-02-07 14:20:00,77.44,77.66,77.43,77.62,6695.0,71.1284,71.3305,71.1192,71.2937,6695.0
2019-02-07 14:30:00,77.62,77.74,77.62,77.72,7900.0,71.2937,71.4039,71.2937,71.3856,7900.0
2019-02-07 14:40:00,77.71,77.78,77.6,77.63,13353.0,71.3764,71.4407,71.2753,71.3029,13353.0
2019-02-07 14:50:00,77.67,77.78,77.61,77.75,10878.0,71.3396,71.4407,71.2845,71.4131,10878.0
2019-02-07 15:00:00,77.76,77.8,77.68,77.73,13384.0,71.4223,71.459,71.3488,71.3948,13384.0
2019-02-07 15:10:00,77.69,77.76,77.65,77.7,12307.0,71.358,71.4223,71.3213,71.3672,12307.0
2019-02-07 15:20:00,77.73,77.77,77.69,77.77,11782.0,71.3948,71.4315,71.358,71.4315,11782.0
2019-02-07 15:30:00,77.77,77.82,77.62,77.82,26461.0,71.4315,71.4774,71.2937,71.4774,26461.0
2019-02-07 15:40:00,77.83,77.98,77.82,77.86,37095.0,71.4866,71.6244,71.4774,71.5142,37095.0
2019-02-07 15:50:00,77.87,78.03,77.87,78.0,61484.0,71.5233,71.6703,71.5233,71.6427,61484.0
2019-02-08 09:30:00,77.61,78.18,77.61,78.17,24812.0,71.2845,71.8081,71.2845,71.7989,24812.0
2019-02-08 09:40:00,78.21,78.27,78.05,78.21,27545.0,71.8356,71.8907,71.6887,71.8356,27545.0
2019-02-08 09:50:00,78.16,78.33,78.09,78.09,22632.0,71.7897,71.9459,71.7254,71.7254,22632.0
2019-02-08 10:00:00,78.09,78.13,78.02,78.1,28238.0,71.7254,71.7622,71.6611,71.7346,28238.0
2019-02-08 10:10:00,78.09,78.12,78.03,78.1,8000.0,71.7254,71.753,71.6703,71.7346,8000.0
2019-02-08 10:20:00,78.08,78.22,78.07,78.18,6588.0,71.7162,71.8448,71.707,71.8081,6588.0
2019-02-08 10:30:00,78.18,78.24,78.08,78.13,5907.0,71.8081,71.8632,71.7162,71.7622,5907.0
2019-02-08 10:40:00,78.14,78.16,78.04,78.1,19327.0,71.7713,71.7897,71.6795,71.7346,19327.0
2019-02-08 10:50:00,78.07,78.14,77.93,77.97,14412.0,71.707,71.7713,71.5785,71.6152,14412.0
2019-02-08 11:00:00,77.96,77.98,77.81,77.97,8652.0,71.606,71.6244,71.4682,71.6152,8652.0
2019-02-08 11:10:00,77.98,78.09,77.93,78.01,11695.0,71.6244,71.7254,71.5785,71.6519,11695.0
2019-02-08 11:20:00,77.99,78.25,77.96,78.25,9069.0,71.6336,71.8724,71.606,71.8724,9069.0
2019-02-08 11:30:00,78.24,78.42,78.23,78.42,16611.0,71.8632,72.0285,71.854,72.0285,16611.0
2019-02-08 11:40:00,78.39,78.51,78.39,78.51,6394.0,72.001,72.1112,72.001,72.1112,6394.0
2019-02-08 11:50:00,78.52,78.64,78.49,78.63,6917.0,72.1204,72.2306,72.0928,72.2214,6917.0
2019-02-08 12:00:00,78.67,78.68,78.54,78.59,10432.0,72.2581,72.2673,72.1387,72.1847,10432.0
2019-02-08 12:10:00,78.52,78.53,78.46,78.51,8292.0,72.1204,72.1296,72.0653,72.1112,8292.0
2019-02-08 12:20:00,78.49,78.63,78.49,78.61,8400.0,72.0928,72.2214,72.0928,72.203,8400.0
2019-02-08 12:30:00,78.61,78.65,78.6,78.64,11316.0,72.203,72.2398,72.1938,72.2306,11316.0
2019-02-08 12:40:00,78.65,78.74,78.61,78.74,7666.0,72.2398,72.3224,72.203,72.3224,7666.0
2019-02-08 12:50:00,78.75,78.78,78.72,78.74,8911.0,72.3316,72.3592,72.3041,72.3224,8911.0
2019-02-08 13:00:00,78.74,78.78,78.7,78.73,7777.0,72.3224,72.3592,72.2857,72.3133,7777.0
2019-02-08 13:10:00,78.74,78.83,78.68,78.69,14651.0,72.3224,72.4051,72.2673,72.2765,14651.0
2019-02-08 13:20:00,78.7,78.74,78.66,78.72,10935.0,72.2857,72.3224,72.249,72.3041,10935.0
2019-02-08 13:30:00,78.72,78.73,78.68,78.7,9961.0,72.3041,72.3133,72.2673,72.2857,9961.0
2019-02-08 13:40:00,78.7,78.82,78.7,78.78,20586.0,72.2857,72.3959,72.2857,72.3592,20586.0
2019-02-08 13:50:00,78.77,78.8,78.72,78.76,10606.0,72.35,72.3775,72.3041,72.3408,10606.0
2019-02-08 14:00:00,78.76,78.78,78.65,78.75,18870.0,72.3408,72.3592,72.2398,72.3316,18870.0
2019-02-08 14:10:00,78.77,78.79,78.73,78.77,9496.0,72.35,72.3684,72.3133,72.35,9496.0
2019-02-08 14:20:00,78.78,78.8,78.65,78.74,25548.0,72.3592,72.3775,72.2398,72.3224,25548.0
2019-02-08 14:30:00,78.72,78.73,78.67,78.68,8275.0,72.3041,72.3133,72.2581,72.2673,8275.0
2019-02-08 14:40:00,78.7,78.71,78.64,78.67,12657.0,72.2857,72.2949,72.2306,72.2581,12657.0
2019-02-08 14:50:00,78.67,78.72,78.63,78.63,9842.0,72.2581,72.3041,72.2214,72.2214,9842.0
2019-02-08 15:00:00,78.63,78.68,78.62,78.64,9314.0,72.2214,72.2673,72.2122,72.2306,9314.0
2019-02-08 15:10:00,78.63,78.7,78.62,78.68,31974.0,72.2214,72.2857,72.2122,72.2673,31974.0
2019-02-08 15:20:00,78.67,78.79,78.67,78.7,12871.0,72.2581,72.3684,72.2581,72.2857,12871.0
2019-02-08 15:30:00,78.72,78.72,78.62,78.65,24886.0,72.3041,72.3041,72.2122,72.2398,24886.0
2019-02-08 15:40:00,78.64,78.7,78.58,78.66,22773.0,72.2306,72.2857,72.1755,72.249,22773.0
2019-02-08 15:50:00,78.65,78.84,78.64,78.84,62520.0,72.2398,72.4143,72.2306,72.4143,62520.0
2019-02-11 09:30:00,78.96,78.96,78.58,78.6,28010.0,72.5245,72.5245,72.1755,72.1938,28010.0
2019-02-11 09:40:00,78.7,78.86,78.64,78.86,20438.0,72.2857,72.4327,72.2306,72.4327,20438.0
2019-02-11 09:50:00,78.9,78.94,78.74,78.83,7030.0,72.4694,72.5061,72.3224,72.4051,7030.0
2019-02-11 10:00:00,78.83,78.87,78.73,78.8,10765.0,72.4051,72.4418,72.3133,72.3775,10765.0
2019-02-11 10:10:00,78.79,78.96,78.75,78.85,11102.0,72.3684,72.5245,72.3316,72.4235,11102.0
2019-02-11 10:20:00,78.85,78.87,78.71,78.74,10596.0,72.4235,72.4418,72.2949,72.3224,10596.0
2019-02-11 10:30:00,78.73,78.86,78.71,78.85,12964.0,72.3133,72.4327,72.2949,72.4235,12964.0
2019-02-11 10:40:00,78.87,78.94,78.85,78.89,9267.0,72.4418,72.5061,72.4235,72.4602,9267.0
2019-02-11 10:50:00,78.88,78.92,78.83,78.88,9663.0,72.451,72.4878,72.4051,72.451,9663.0
2019-02-11 11:00:00,78.88,78.95,78.83,78.83,6371.0,72.451,72.5153,72.4051,72.4051,6371.0
2019-02-11 11:10:00,78.84,79.01,78.84,78.98,8113.0,72.4143,72.5704,72.4143,72.5429,8113.0
2019-02-11 11:20:00,78.97,79.09,78.97,79.07,9302.0,72.5337,72.6439,72.5337,72.6255,9302.0
2019-02-11 11:30:00,79.07,79.12,79.01,79.11,15127.0,72.6255,72.6715,72.5704,72.6623,15127.0
2019-02-11 11:40:00,79.13,79.18,79.1,79.15,10918.0,72.6806,72.7266,72.6531,72.699,10918.0
2019-02-11 11:50:00,79.16,79.16,78.98,79.03,5266.0,72.7082,72.7082,72.5429,72.5888,5266.0
2019-02-11 12:00:00,79.03,79.17,79.03,79.11,17365.0,72.5888,72.7174,72.5888,72.6623,17365.0
2019-02-11 12:10:00,79.11,79.12,79.06,79.1,9028.0,72.6623,72.6715,72.6164,72.6531,9028.0
2019-02-11 12:20:00,79.08,79.22,79.04,79.22,6899.0,72.6347,72.7633,72.598,72.7633,6899.0
2019-02-11 12:30:00,79.22,79.23,79.14,79.18,5798.0,72.7633,72.7725,72.6898,72.7266,5798.0
2019-02-11 12:40:00,79.16,79.23,79.15,79.22,7692.0,72.7082,72.7725,72.699,72.7633,7692.0
2019-02-11 12:50:00,79.21,79.26,79.18,79.22,7489.0,72.7541,72.8001,72.7266,72.7633,7489.0
2019-02-11 13:00:00,79.21,79.31,79.2,79.3,8130.0,72.7541,72.846,72.7449,72.8368,8130.0
2019-02-11 13:10:00,79.31,79.33,79.19,79.25,10305.0,72.846,72.8643,72.7358,72.7909,10305.0
2019-02-11 13:20:00,79.27,79.28,79.21,79.25,9378.0,72.8092,72.8184,72.7541,72.7909,9378.0
2019-02-11 13:30:00,79.25,79.27,79.21,79.24,9873.0,72.7909,72.8092,72.7541,72.7817,9873.0
2019-02-11 13:40:00,79.23,79.28,79.22,79.26,11621.0,72.7725,72.8184,72.7633,72.8001,11621.0
2019-02-11 13:50:00,79.26,79.3,79.23,79.28,11856.0,72.8001,72.8368,72.7725,72.8184,11856.0
2019-02-11 14:00:00,79.26,79.33,79.24,79.32,15963.0,72.8001,72.8643,72.7817,72.8552,15963.0
2019-02-11 14:10:00,79.33,79.48,79.31,79.46,13835.0,72.8643,73.0021,72.846,72.9838,13835.0
2019-02-11 14:20:00,79.46,79.53,79.45,79.47,21965.0,72.9838,73.048,72.9746,72.9929,21965.0
2019-02-11 14:30:00,79.46,79.53,79.44,79.53,15166.0,72.9838,73.048,72.9654,73.048,15166.0
2019-02-11 14:40:00,79.53,79.64,79.53,79.57,14760.0,73.048,73.1491,73.048,73.0848,14760.0
2019-02-11 14:50:00,79.58,79.76,79.58,79.76,13459.0,73.094,73.2593,73.094,73.2593,13459.0
2019-02-11 15:00:00,79.76,79.87,79.71,79.85,26299.0,73.2593,73.3603,73.2134,73.342,26299.0
2019-02-11 15:10:00,79.86,79.88,79.63,79.63,11796.0,73.3512,73.3695,73.1399,73.1399,11796.0
2019-02-11 15:20:00,79.62,79.7,79.57,79.69,11407.0,73.1307,73.2042,73.0848,73.195,11407.0
2019-02-11 15:30:00,79.69,79.8,79.61,79.77,17066.0,73.195,73.296,73.1215,73.2685,17066.0
2019-02-11 15:40:00,79.76,79.85,79.74,79.84,42914.0,73.2593,73.342,73.2409,73.3328,42914.0
2019-02-11 15:50:00,79.84,79.98,79.82,79.88,87097.0,73.3328,73.4614,73.3144,73.3695,87097.0
2019-02-12 09:30:00,80.21,80.41,80.01,80.07,58352.0,73.6726,73.8563,73.4889,73.544,58352.0
2019-02-12 09:40:00,80.07,80.27,80.0,80.14,9182.0,73.544,73.7277,73.4797,73.6083,9182.0
2019-02-12 09:50:00,80.09,80.24,80.06,80.1,9183.0,73.5624,73.7002,73.5349,73.5716,9183.0
2019-02-12 10:00:00,80.11,80.27,80.11,80.24,19492.0,73.5808,73.7277,73.5808,73.7002,19492.0
2019-02-12 10:10:00,80.27,80.35,80.21,80.24,11110.0,73.7277,73.8012,73.6726,73.7002,11110.0
2019-02-12 10:20:00,80.23,80.25,80.07,80.07,10794.0,73.691,73.7094,73.544,73.544,10794.0
2019-02-12 10:30:00,80.08,80.08,79.97,79.99,19366.0,73.5532,73.5532,73.4522,73.4706,19366.0
2019-02-12 10:40:00,79.98,79.99,79.87,79.9,11258.0,73.4614,73.4706,73.3603,73.3879,11258.0
2019-02-12 10:50:00,79.9,79.94,79.81,79.93,10410.0,73.3879,73.4246,73.3052,73.4154,10410.0
2019-02-12 11:00:00,79.95,80.04,79.89,79.94,23684.0,73.4338,73.5165,73.3787,73.4246,23684.0
2019-02-12 11:10:00,79.96,80.05,79.85,80.03,17885.0,73.443,73.5257,73.342,73.5073,17885.0
2019-02-12 11:20:00,80.03,80.07,79.99,80.02,23686.0,73.5073,73.544,73.4706,73.4981,23686.0
2019-02-12 11:30:00,80.03,80.06,79.94,79.98,19234.0,73.5073,73.5349,73.4246,73.4614,19234.0
2019-02-12 11:40:00,79.99,80.09,79.99,80.09,14576.0,73.4706,73.5624,73.4706,73.5624,14576.0
2019-02-12 11:50:00,80.09,80.2,80.08,80.11,24797.0,73.5624,73.6634,73.5532,73.5808,24797.0
2019-02-12 12:00:00,80.08,80.1,79.98,80.02,14826.0,73.5532,73.5716,73.4614,73.4981,14826.0
2019-02-12 12:10:00,80.03,80.03,79.88,79.9,21299.0,73.5073,73.5073,73.3695,73.3879,21299.0
2019-02-12 12:20:00,79.9,80.01,79.9,79.95,9271.0,73.3879,73.4889,73.3879,73.4338,9271.0
2019-02-12 12:30:00,79.95,79.99,79.94,79.97,12019.0,73.4338,73.4706,73.4246,73.4522,12019.0
2019-02-12 12:40:00,79.99,80.02,79.95,79.95,10486.0,73.4706,73.4981,73.4338,73.4338,10486.0
2019-02-12 12:50:00,79.97,80.03,79.93,80.02,12034.0,73.4522,73.5073,73.4154,73.4981,12034.0
2019-02-12 13:00:00,80.02,80.02,79.96,79.98,17529.0,73.4981,73.4981,73.443,73.4614,17529.0
2019-02-12 13:10:00,79.98,80.04,79.95,80.03,8114.0,73.4614,73.5165,73.4338,73.5073,8114.0
2019-02-12 13:20:00,80.03,80.05,79.99,80.0,26440.0,73.5073,73.5257,73.4706,73.4797,26440.0
2019-02-12 13:30:00,80.01,80.04,79.96,79.96,23072.0,73.4889,73.5165,73.443,73.443,23072.0
2019-02-12 13:40:00,79.96,80.07,79.96,80.01,23156.0,73.443,73.544,73.443,73.4889,23156.0
2019-02-12 13:50:00,80.03,80.14,80.03,80.08,11281.0,73.5073,73.6083,73.5073,73.5532,11281.0
2019-02-12 14:00:00,80.1,80.1,80.03,80.05,18343.0,73.5716,73.5716,73.5073,73.5257,18343.0
2019-02-12 14:10:00,80.05,80.1,80.01,80.04,28128.0,73.5257,73.5716,73.4889,73.5165,28128.0
2019-02-12 14:20:00,80.04,80.11,79.98,79.98,19419.0,73.5165,73.5808,73.4614,73.4614,19419.0
2019-02-12 14:30:00,79.97,79.98,79.89,79.96,14391.0,73.4522,73.4614,73.3787,73.443,14391.0
2019-02-12 14:40:00,79.95,79.96,79.9,79.91,14549.0,73.4338,73.443,73.3879,73.3971,14549.0
2019-02-12 14:50:00,79.91,79.92,79.79,79.8,23250.0,73.3971,73.4063,73.2869,73.296,23250.0
2019-02-12 15:00:00,79.79,79.91,79.73,79.87,24333.0,73.2869,73.3971,73.2317,73.3603,24333.0
2019-02-12 15:10:00,79.87,79.91,79.83,79.86,17377.0,73.3603,73.3971,73.3236,73.3512,17377.0
2019-02-12 15:20:00,79.86,79.87,79.74,79.74,21336.0,73.3512,73.3603,73.2409,73.2409,21336.0
2019-02-12 15:30:00,79.75,79.77,79.68,79.68,30910.0,73.2501,73.2685,73.1858,73.1858,30910.0
2019-02-12 15:40:00,79.68,79.69,79.56,79.63,42783.0,73.1858,73.195,73.0756,73.1399,42783.0
2019-02-12 15:50:00,79.63,79.75,79.61,79.67,123780.0,73.1399,73.2501,73.1215,73.1766,123780.0
2019-02-13 09:30:00,79.77,80.05,79.77,79.91,16360.0,73.2685,73.5257,73.2685,73.3971,16360.0
2019-02-13 09:40:00,79.94,80.03,79.92,79.96,9203.0,73.4246,73.5073,73.4063,73.443,9203.0
2019-02-13 09:50:00,79.94,79.94,79.76,79.81,7404.0,73.4246,73.4246,73.2593,73.3052,7404.0
2019-02-13 10:00:00,79.82,80.19,79.79,80.15,17894.0,73.3144,73.6543,73.2869,73.6175,17894.0
2019-02-13 10:10:00,80.13,80.16,79.98,80.01,9500.0,73.5991,73.6267,73.4614,73.4889,9500.0
2019-02-13 10:20:00,79.93,80.06,79.88,79.98,9087.0,73.4154,73.5349,73.3695,73.4614,9087.0
2019-02-13 10:30:00,79.95,80.04,79.88,79.98,10949.0,73.4338,73.5165,73.3695,73.4614,10949.0
2019-02-13 10:40:00,79.97,79.99,79.85,79.99,8271.0,73.4522,73.4706,73.342,73.4706,8271.0
2019-02-13 10:50:00,80.0,80.03,79.84,79.94,13044.0,73.4797,73.5073,73.3328,73.4246,13044.0
2019-02-13 11:00:00,79.94,79.94,79.86,79.9,7388.0,73.4246,73.4246,73.3512,73.3879,7388.0
2019-02-13 11:10:00,79.88,79.93,79.76,79.77,12827.0,73.3695,73.4154,73.2593,73.2685,12827.0
2019-02-13 11:20:00,79.75,79.77,79.7,79.71,8230.0,73.2501,73.2685,73.2042,73.2134,8230.0
2019-02-13 11:30:00,79.72,79.72,79.57,79.64,15073.0,73.2226,73.2226,73.0848,73.1491,15073.0
2019-02-13 11:40:00,79.63,79.72,79.61,79.72,5973.0,73.1399,73.2226,73.1215,73.2226,5973.0
2019-02-13 11:50:00,79.73,79.78,79.71,79.73,8093.0,73.2317,73.2777,73.2134,73.2317,8093.0
2019-02-13 12:00:00,79.74,79.8,79.71,79.78,11191.0,73.2409,73.296,73.2134,73.2777,11191.0
2019-02-13 12:10:00,79.77,79.81,79.73,79.74,7415.0,73.2685,73.3052,73.2317,73.2409,7415.0
2019-02-13 12:20:00,79.75,79.76,79.6,79.63,8027.0,73.2501,73.2593,73.1123,73.1399,8027.0
2019-02-13 12:30:00,79.63,79.65,79.54,79.57,14489.0,73.1399,73.1583,73.0572,73.0848,14489.0
2019-02-13 12:40:00,79.56,79.62,79.52,79.62,11934.0,73.0756,73.1307,73.0389,73.1307,11934.0
2019-02-13 12:50:00,79.59,79.6,79.47,79.52,8084.0,73.1032,73.1123,72.9929,73.0389,8084.0
2019-02-13 13:00:00,79.51,79.55,79.47,79.55,4200.0,73.0297,73.0664,72.9929,73.0664,4200.0
2019-02-13 13:10:00,79.56,79.57,79.53,79.55,7786.0,73.0756,73.0848,73.048,73.0664,7786.0
2019-02-13 13:20:00,79.56,79.61,79.52,79.57,11765.0,73.0756,73.1215,73.0389,73.0848,11765.0
2019-02-13 13:30:00,79.57,79.57,79.47,79.47,9658.0,73.0848,73.0848,72.9929,72.9929,9658.0
2019-02-13 13:40:00,79.48,79.54,79.48,79.5,12053.0,73.0021,73.0572,73.0021,73.0205,12053.0
2019-02-13 13:50:00,79.5,79.5,79.4,79.41,12258.0,73.0205,73.0205,72.9286,72.9378,12258.0
2019-02-13 14:00:00,79.41,79.49,79.4,79.46,11657.0,72.9378,73.0113,72.9286,72.9838,11657.0
2019-02-13 14:10:00,79.46,79.48,79.4,79.46,9496.0,72.9838,73.0021,72.9286,72.9838,9496.0
2019-02-13 14:20:00,79.46,79.53,79.41,79.53,10917.0,72.9838,73.048,72.9378,73.048,10917.0
2019-02-13 14:30:00,79.54,79.58,79.52,79.54,9814.0,73.0572,73.094,73.0389,73.0572,9814.0
2019-02-13 14:40:00,79.54,79.62,79.54,79.61,10947.0,73.0572,73.1307,73.0572,73.1215,10947.0
2019-02-13 14:50:00,79.61,79.64,79.57,79.63,23904.0,73.1215,73.1491,73.0848,73.1399,23904.0
2019-02-13 15:00:00,79.63,79.71,79.62,79.63,21813.0,73.1399,73.2134,73.1307,73.1399,21813.0
2019-02-13 15:10:00,79.65,79.7,79.63,79.69,14617.0,73.1583,73.2042,73.1399,73.195,14617.0
2019-02-13 15:20:00,79.69,79.75,79.67,79.75,16025.0,73.195,73.2501,73.1766,73.2501,16025.0
2019-02-13 15:30:00,79.75,79.76,79.66,79.66,41724.0,73.2501,73.2593,73.1675,73.1675,41724.0
2019-02-13 15:40:00,79.66,79.68,79.59,79.67,37480.0,73.1675,73.1858,73.1032,73.1766,37480.0
2019-02-13 15:50:00,79.66,79.66,79.54,79.54,96428.0,73.1675,73.1675,73.0572,73.0572,96428.0
2019-02-14 09:30:00,79.01,79.16,78.91,79.09,31635.0,72.5704,72.7082,72.4786,72.6439,31635.0
2019-02-14 09:40:00,79.09,79.13,78.57,78.58,21473.0,72.6439,72.6806,72.1663,72.1755,21473.0
2019-02-14 09:50:00,78.58,78.86,78.57,78.74,21413.0,72.1755,72.4327,72.1663,72.3224,21413.0
2019-02-14 10:00:00,78.76,78.8,78.68,78.74,16995.0,72.3408,72.3775,72.2673,72.3224,16995.0
2019-02-14 10:10:00,78.74,78.98,78.73,78.94,15610.0,72.3224,72.5429,72.3133,72.5061,15610.0
2019-02-14 10:20:00,78.96,78.96,78.78,78.9,11311.0,72.5245,72.5245,72.3592,72.4694,11311.0
2019-02-14 10:30:00,78.91,79.01,78.71,78.78,36545.0,72.4786,72.5704,72.2949,72.3592,36545.0
2019-02-14 10:40:00,78.78,78.91,78.74,78.91,15736.0,72.3592,72.4786,72.3224,72.4786,15736.0
2019-02-14 10:50:00,78.92,78.93,78.65,78.77,10207.0,72.4878,72.4969,72.2398,72.35,10207.0
2019-02-14 11:00:00,78.77,78.78,78.65,78.77,8602.0,72.35,72.3592,72.2398,72.35,8602.0
2019-02-14 11:10:00,78.79,78.85,78.69,78.85,17221.0,72.3684,72.4235,72.2765,72.4235,17221.0
2019-02-14 11:20:00,78.82,78.9,78.8,78.89,13199.0,72.3959,72.4694,72.3775,72.4602,13199.0
2019-02-14 11:30:00,78.88,78.96,78.83,78.96,23127.0,72.451,72.5245,72.4051,72.5245,23127.0
2019-02-14 11:40:00,78.94,79.06,78.91,79.05,22012.0,72.5061,72.6164,72.4786,72.6072,22012.0
2019-02-14 11:50:00,79.06,79.08,78.99,79.02,20439.0,72.6164,72.6347,72.5521,72.5796,20439.0
2019-02-14 12:00:00,79.02,79.14,78.99,79.11,13774.0,72.5796,72.6898,72.5521,72.6623,13774.0
2019-02-14 12:10:00,79.11,79.22,79.09,79.22,16543.0,72.6623,72.7633,72.6439,72.7633,16543.0
2019-02-14 12:20:00,79.21,79.33,79.21,79.25,26933.0,72.7541,72.8643,72.7541,72.7909,26933.0
2019-02-14 12:30:00,79.26,79.27,79.18,79.21,12174.0,72.8001,72.8092,72.7266,72.7541,12174.0
2019-02-14 12:40:00,79.21,79.29,79.16,79.17,10123.0,72.7541,72.8276,72.7082,72.7174,10123.0
2019-02-14 12:50:00,79.18,79.24,79.14,79.2,11148.0,72.7266,72.7817,72.6898,72.7449,11148.0
2019-02-14 13:00:00,79.21,79.31,79.18,79.22,14710.0,72.7541,72.846,72.7266,72.7633,14710.0
2019-02-14 13:10:00,79.21,79.23,79.16,79.19,10062.0,72.7541,72.7725,72.7082,72.7358,10062.0
2019-02-14 13:20:00,79.19,79.2,79.12,79.15,20955.0,72.7358,72.7449,72.6715,72.699,20955.0
2019-02-14 13:30:00,79.16,79.26,79.14,79.2,20324.0,72.7082,72.8001,72.6898,72.7449,20324.0
2019-02-14 13:40:00,79.21,79.22,79.17,79.21,10101.0,72.7541,72.7633,72.7174,72.7541,10101.0
2019-02-14 13:50:00,79.2,79.26,79.14,79.24,13369.0,72.7449,72.8001,72.6898,72.7817,13369.0
2019-02-14 14:00:00,79.25,79.28,79.22,79.27,9734.0,72.7909,72.8184,72.7633,72.8092,9734.0
2019-02-14 14:10:00,79.28,79.42,79.28,79.37,13385.0,72.8184,72.947,72.8184,72.9011,13385.0
2019-02-14 14:20:00,79.35,79.4,79.32,79.38,13494.0,72.8827,72.9286,72.8552,72.9103,13494.0
2019-02-14 14:30:00,79.38,79.4,79.3,79.36,10048.0,72.9103,72.9286,72.8368,72.8919,10048.0
2019-02-14 14:40:00,79.36,79.41,79.33,79.34,13541.0,72.8919,72.9378,72.8643,72.8735,13541.0
2019-02-14 14:50:00,79.32,79.34,79.23,79.29,26790.0,72.8552,72.8735,72.7725,72.8276,26790.0
2019-02-14 15:00:00,79.29,79.63,79.29,79.44,24141.0,72.8276,73.1399,72.8276,72.9654,24141.0
2019-02-14 15:10:00,79.45,79.45,79.33,79.33,20431.0,72.9746,72.9746,72.8643,72.8643,20431.0
2019-02-14 15:20:00,79.31,79.36,79.24,79.24,30593.0,72.846,72.8919,72.7817,72.7817,30593.0
2019-02-14 15:30:00,79.24,79.28,79.21,79.25,45023.0,72.7817,72.8184,72.7541,72.7909,45023.0
2019-02-14 15:40:00,79.25,79.25,79.03,79.04,55580.0,72.7909,72.7909,72.5888,72.598,55580.0
2019-02-14 15:50:00,79.04,79.05,78.87,78.88,75295.0,72.598,72.6072,72.4418,72.451,75295.0
2019-02-15 09:30:00,79.57,80.07,79.44,80.07,90406.0,73.0848,73.544,72.9654,73.544,90406.0
2019-02-15 09:40:00,80.01,80.15,79.9,80.0,9500.0,73.4889,73.6175,73.3879,73.4797,9500.0
2019-02-15 09:50:00,80.05,80.08,79.87,79.92,21382.0,73.5257,73.5532,73.3603,73.4063,21382.0
2019-02-15 10:00:00,79.91,79.94,79.79,79.81,5590.0,73.3971,73.4246,73.2869,73.3052,5590.0
2019-02-15 10:10:00,79.82,79.88,79.68,79.88,9084.0,73.3144,73.3695,73.1858,73.3695,9084.0
2019-02-15 10:20:00,79.89,80.02,79.82,79.85,5800.0,73.3787,73.4981,73.3144,73.342,5800.0
2019-02-15 10:30:00,79.84,79.9,79.81,79.83,28522.0,73.3328,73.3879,73.3052,73.3236,28522.0
2019-02-15 10:40:00,79.83,79.88,79.73,79.75,14366.0,73.3236,73.3695,73.2317,73.2501,14366.0
2019-02-15 10:50:00,79.74,79.77,79.66,79.67,12668.0,73.2409,73.2685,73.1675,73.1766,12668.0
2019-02-15 11:00:00,79.65,79.71,79.65,79.69,28313.0,73.1583,73.2134,73.1583,73.195,28313.0
2019-02-15 11:10:00,79.7,79.7,79.54,79.57,10969.0,73.2042,73.2042,73.0572,73.0848,10969.0
2019-02-15 11:20:00,79.61,79.64,79.54,79.61,5302.0,73.1215,73.1491,73.0572,73.1215,5302.0
2019-02-15 11:30:00,79.62,79.62,79.48,79.56,15244.0,73.1307,73.1307,73.0021,73.0756,15244.0
2019-02-15 11:40:00,79.6,79.6,79.44,79.56,10127.0,73.1123,73.1123,72.9654,73.0756,10127.0
2019-02-15 11:50:00,79.54,79.67,79.53,79.66,5914.0,73.0572,73.1766,73.048,73.1675,5914.0
2019-02-15 12:00:00,79.66,79.66,79.54,79.59,10325.0,73.1675,73.1675,73.0572,73.1032,10325.0
2019-02-15 12:10:00,79.59,79.63,79.57,79.58,15202.0,73.1032,73.1399,73.0848,73.094,15202.0
2019-02-15 12:20:00,79.6,79.61,79.55,79.55,7600.0,73.1123,73.1215,73.0664,73.0664,7600.0
2019-02-15 12:30:00,79.55,79.58,79.52,79.53,6257.0,73.0664,73.094,73.0389,73.048,6257.0
2019-02-15 12:40:00,79.55,79.62,79.55,79.57,6903.0,73.0664,73.1307,73.0664,73.0848,6903.0
2019-02-15 12:50:00,79.56,79.57,79.51,79.52,5776.0,73.0756,73.0848,73.0297,73.0389,5776.0
2019-02-15 13:00:00,79.53,79.57,79.46,79.48,8268.0,73.048,73.0848,72.9838,73.0021,8268.0
2019-02-15 13:10:00,79.47,79.52,79.47,79.47,4800.0,72.9929,73.0389,72.9929,72.9929,4800.0
2019-02-15 13:20:00,79.48,79.51,79.45,79.45,6097.0,73.0021,73.0297,72.9746,72.9746,6097.0
2019-02-15 13:30:00,79.44,79.5,79.42,79.48,4982.0,72.9654,73.0205,72.947,73.0021,4982.0
2019-02-15 13:40:00,79.49,79.52,79.44,79.49,7884.0,73.0113,73.0389,72.9654,73.0113,7884.0
2019-02-15 13:50:00,79.49,79.57,79.49,79.51,9887.0,73.0113,73.0848,73.0113,73.0297,9887.0
2019-02-15 14:00:00,79.5,79.57,79.48,79.56,11151.0,73.0205,73.0848,73.0021,73.0756,11151.0
2019-02-15 14:10:00,79.54,79.58,79.49,79.57,10653.0,73.0572,73.094,73.0113,73.0848,10653.0
2019-02-15 14:20:00,79.57,79.6,79.54,79.56,7346.0,73.0848,73.1123,73.0572,73.0756,7346.0
2019-02-15 14:30:00,79.56,79.66,79.56,79.65,5574.0,73.0756,73.1675,73.0756,73.1583,5574.0
2019-02-15 14:40:00,79.63,79.67,79.62,79.66,6610.0,73.1399,73.1766,73.1307,73.1675,6610.0
2019-02-15 14:50:00,79.65,79.86,79.65,79.85,12977.0,73.1583,73.3512,73.1583,73.342,12977.0
2019-02-15 15:00:00,79.84,79.84,79.76,79.79,9371.0,73.3328,73.3328,73.2593,73.2869,9371.0
2019-02-15 15:10:00,79.79,79.8,79.7,79.72,11747.0,73.2869,73.296,73.2042,73.2226,11747.0
2019-02-15 15:20:00,79.72,79.79,79.7,79.78,15663.0,73.2226,73.2869,73.2042,73.2777,15663.0
2019-02-15 15:30:00,79.78,79.83,79.75,79.83,17382.0,73.2777,73.3236,73.2501,73.3236,17382.0
2019-02-15 15:40:00,79.83,79.88,79.78,79.87,40295.0,73.3236,73.3695,73.2777,73.3603,40295.0
2019-02-15 15:50:00,79.87,79.93,79.81,79.85,101108.0,73.3603,73.4154,73.3052,73.342,101108.0
2019-02-19 09:30:00,79.65,79.98,79.39,79.91,56907.0,73.1583,73.4614,72.9195,73.3971,56907.0
2019-02-19 09:40:00,79.95,80.24,79.81,80.05,10743.0,73.4338,73.7002,73.3052,73.5257,10743.0
2019-02-19 09:50:00,80.17,80.19,80.09,80.16,10770.0,73.6359,73.6543,73.5624,73.6267,10770.0
2019-02-19 10:00:00,80.16,80.28,80.15,80.28,9524.0,73.6267,73.7369,73.6175,73.7369,9524.0
2019-02-19 10:10:00,80.26,80.31,80.19,80.23,12037.0,73.7186,73.7645,73.6543,73.691,12037.0
2019-02-19 10:20:00,80.25,80.28,80.14,80.2,13388.0,73.7094,73.7369,73.6083,73.6634,13388.0
2019-02-19 10:30:00,80.2,80.2,80.04,80.07,6719.0,73.6634,73.6634,73.5165,73.544,6719.0
2019-02-19 10:40:00,80.07,80.09,79.99,79.99,6776.0,73.544,73.5624,73.4706,73.4706,6776.0
2019-02-19 10:50:00,80.01,80.09,79.94,79.98,9237.0,73.4889,73.5624,73.4246,73.4614,9237.0
2019-02-19 11:00:00,79.99,80.02,79.95,79.99,8634.0,73.4706,73.4981,73.4338,73.4706,8634.0
2019-02-19 11:10:00,79.97,80.08,79.96,80.03,14325.0,73.4522,73.5532,73.443,73.5073,14325.0
2019-02-19 11:20:00,80.02,80.07,79.99,80.05,12219.0,73.4981,73.544,73.4706,73.5257,12219.0
2019-02-19 11:30:00,80.03,80.15,80.01,80.1,7661.0,73.5073,73.6175,73.4889,73.5716,7661.0
2019-02-19 11:40:00,80.1,80.26,80.1,80.23,3319.0,73.5716,73.7186,73.5716,73.691,3319.0
2019-02-19 11:50:00,80.25,80.28,80.23,80.28,6692.0,73.7094,73.7369,73.691,73.7369,6692.0
2019-02-19 12:00:00,80.3,80.33,80.25,80.31,6264.0,73.7553,73.7828,73.7094,73.7645,6264.0
2019-02-19 12:10:00,80.3,80.31,80.26,80.28,6890.0,73.7553,73.7645,73.7186,73.7369,6890.0
2019-02-19 12:20:00,80.28,80.3,80.24,80.24,6131.0,73.7369,73.7553,73.7002,73.7002,6131.0
2019-02-19 12:30:00,80.24,80.36,80.24,80.32,7930.0,73.7002,73.8104,73.7002,73.7737,7930.0
2019-02-19 12:40:00,80.32,80.4,80.32,80.33,4745.0,73.7737,73.8471,73.7737,73.7828,4745.0
2019-02-19 12:50:00,80.34,80.35,80.28,80.32,9243.0,73.792,73.8012,73.7369,73.7737,9243.0
2019-02-19 13:00:00,80.32,80.32,80.26,80.29,6672.0,73.7737,73.7737,73.7186,73.7461,6672.0
2019-02-19 13:10:00,80.28,80.28,80.24,80.28,2948.0,73.7369,73.7369,73.7002,73.7369,2948.0
2019-02-19 13:20:00,80.27,80.35,80.27,80.34,2936.0,73.7277,73.8012,73.7277,73.792,2936.0
2019-02-19 13:30:00,80.34,80.34,80.25,80.29,4110.0,73.792,73.792,73.7094,73.7461,4110.0
2019-02-19 13:40:00,80.3,80.35,80.29,80.35,5706.0,73.7553,73.8012,73.7461,73.8012,5706.0
2019-02-19 13:50:00,80.35,80.35,80.26,80.27,6264.0,73.8012,73.8012,73.7186,73.7277,6264.0
2019-02-19 14:00:00,80.26,80.29,80.25,80.29,8044.0,73.7186,73.7461,73.7094,73.7461,8044.0
2019-02-19 14:10:00,80.28,80.29,80.24,80.26,12527.0,73.7369,73.7461,73.7002,73.7186,12527.0
2019-02-19 14:20:00,80.26,80.34,80.25,80.31,11704.0,73.7186,73.792,73.7094,73.7645,11704.0
2019-02-19 14:30:00,80.33,80.36,80.27,80.27,9953.0,73.7828,73.8104,73.7277,73.7277,9953.0
2019-02-19 14:40:00,80.27,80.34,80.27,80.33,7990.0,73.7277,73.792,73.7277,73.7828,7990.0
2019-02-19 14:50:00,80.33,80.36,80.28,80.35,7437.0,73.7828,73.8104,73.7369,73.8012,7437.0
2019-02-19 15:00:00,80.35,80.39,80.31,80.39,7463.0,73.8012,73.838,73.7645,73.838,7463.0
2019-02-19 15:10:00,80.39,80.41,80.35,80.37,7066.0,73.838,73.8563,73.8012,73.8196,7066.0
2019-02-19 15:20:00,80.37,80.37,80.3,80.33,6259.0,73.8196,73.8196,73.7553,73.7828,6259.0
2019-02-19 15:30:00,80.32,80.44,80.31,80.4,18930.0,73.7737,73.8839,73.7645,73.8471,18930.0
2019-02-19 15:40:00,80.38,80.47,80.35,80.35,16474.0,73.8288,73.9114,73.8012,73.8012,16474.0
2019-02-19 15:50:00,80.36,80.43,80.32,80.36,75712.0,73.8104,73.8747,73.7737,73.8104,75712.0
2019-02-20 09:30:00,80.6,80.6,80.35,80.6,39874.0,74.0308,74.0308,73.8012,74.0308,39874.0
2019-02-20 09:40:00,80.64,80.64,80.48,80.55,16431.0,74.0676,74.0676,73.9206,73.9849,16431.0
2019-02-20 09:50:00,80.57,80.69,80.56,80.66,4200.0,74.0033,74.1135,73.9941,74.0859,4200.0
2019-02-20 10:00:00,80.71,80.71,80.47,80.48,6842.0,74.1319,74.1319,73.9114,73.9206,6842.0
2019-02-20 10:10:00,80.44,80.56,80.4,80.52,7033.0,73.8839,73.9941,73.8471,73.9574,7033.0
2019-02-20 10:20:00,80.51,80.56,80.43,80.56,35164.0,73.9482,73.9941,73.8747,73.9941,35164.0
2019-02-20 10:30:00,80.54,80.54,80.4,80.41,10401.0,73.9757,73.9757,73.8471,73.8563,10401.0
2019-02-20 10:40:00,80.4,80.41,80.18,80.24,8019.0,73.8471,73.8563,73.6451,73.7002,8019.0
2019-02-20 10:50:00,80.26,80.38,80.26,80.34,2202.0,73.7186,73.8288,73.7186,73.792,2202.0
2019-02-20 11:00:00,80.32,80.47,80.32,80.45,8170.0,73.7737,73.9114,73.7737,73.8931,8170.0
2019-02-20 11:10:00,80.48,80.48,80.34,80.4,3706.0,73.9206,73.9206,73.792,73.8471,3706.0
2019-02-20 11:20:00,80.37,80.49,80.36,80.44,5027.0,73.8196,73.9298,73.8104,73.8839,5027.0
2019-02-20 11:30:00,80.45,80.45,80.38,80.41,4013.0,73.8931,73.8931,73.8288,73.8563,4013.0
2019-02-20 11:40:00,80.4,80.53,80.4,80.5,15751.0,73.8471,73.9665,73.8471,73.939,15751.0
2019-02-20 11:50:00,80.49,80.55,80.43,80.46,6959.0,73.9298,73.9849,73.8747,73.9022,6959.0
2019-02-20 12:00:00,80.47,80.49,80.43,80.47,4342.0,73.9114,73.9298,73.8747,73.9114,4342.0
2019-02-20 12:10:00,80.48,80.58,80.48,80.56,19030.0,73.9206,74.0125,73.9206,73.9941,19030.0
2019-02-20 12:20:00,80.56,80.57,80.47,80.5,15894.0,73.9941,74.0033,73.9114,73.939,15894.0
2019-02-20 12:30:00,80.5,80.6,80.49,80.6,11500.0,73.939,74.0308,73.9298,74.0308,11500.0
2019-02-20 12:40:00,80.59,80.62,80.56,80.59,5617.0,74.0217,74.0492,73.9941,74.0217,5617.0
2019-02-20 12:50:00,80.58,80.6,80.49,80.52,9291.0,74.0125,74.0308,73.9298,73.9574,9291.0
2019-02-20 13:00:00,80.5,80.59,80.48,80.59,5896.0,73.939,74.0217,73.9206,74.0217,5896.0
2019-02-20 13:10:00,80.58,80.67,80.58,80.61,4163.0,74.0125,74.0951,74.0125,74.04,4163.0
2019-02-20 13:20:00,80.6,80.6,80.55,80.58,14636.0,74.0308,74.0308,73.9849,74.0125,14636.0
2019-02-20 13:30:00,80.58,80.61,80.56,80.57,11780.0,74.0125,74.04,73.9941,74.0033,11780.0
2019-02-20 13:40:00,80.57,80.62,80.57,80.61,7872.0,74.0033,74.0492,74.0033,74.04,7872.0
2019-02-20 13:50:00,80.62,80.62,80.57,80.58,7859.0,74.0492,74.0492,74.0033,74.0125,7859.0
2019-02-20 14:00:00,80.6,80.71,80.48,80.6,19985.0,74.0308,74.1319,73.9206,74.0308,19985.0
2019-02-20 14:10:00,80.59,80.61,80.39,80.4,12378.0,74.0217,74.04,73.838,73.8471,12378.0
2019-02-20 14:20:00,80.39,80.4,80.27,80.38,17224.0,73.838,73.8471,73.7277,73.8288,17224.0
2019-02-20 14:30:00,80.45,80.56,80.43,80.51,7610.0,73.8931,73.9941,73.8747,73.9482,7610.0
2019-02-20 14:40:00,80.52,80.57,80.48,80.55,15211.0,73.9574,74.0033,73.9206,73.9849,15211.0
2019-02-20 14:50:00,80.55,80.55,80.44,80.49,23392.0,73.9849,73.9849,73.8839,73.9298,23392.0
2019-02-20 15:00:00,80.48,80.51,80.45,80.49,12979.0,73.9206,73.9482,73.8931,73.9298,12979.0
2019-02-20 15:10:00,80.5,80.52,80.45,80.5,13091.0,73.939,73.9574,73.8931,73.939,13091.0
2019-02-20 15:20:00,80.5,80.55,80.46,80.49,14401.0,73.939,73.9849,73.9022,73.9298,14401.0
2019-02-20 15:30:00,80.49,80.5,80.43,80.47,14003.0,73.9298,73.939,73.8747,73.9114,14003.0
2019-02-20 15:40:00,80.48,80.51,80.41,80.47,18244.0,73.9206,73.9482,73.8563,73.9114,18244.0
2019-02-20 15:50:00,80.47,80.51,80.43,80.5,46639.0,73.9114,73.9482,73.8747,73.939,46639.0
2019-02-21 09:30:00,80.58,80.64,80.34,80.55,15589.0,74.0125,74.0676,73.792,73.9849,15589.0
2019-02-21 09:40:00,80.55,80.69,80.51,80.52,14511.0,73.9849,74.1135,73.9482,73.9574,14511.0
2019-02-21 09:50:00,80.55,80.68,80.54,80.68,8444.0,73.9849,74.1043,73.9757,74.1043,8444.0
2019-02-21 10:00:00,80.68,80.74,80.63,80.7,10427.0,74.1043,74.1594,74.0584,74.1227,10427.0
2019-02-21 10:10:00,80.73,80.76,80.55,80.62,12683.0,74.1502,74.1778,73.9849,74.0492,12683.0
2019-02-21 10:20:00,80.64,80.71,80.57,80.59,6662.0,74.0676,74.1319,74.0033,74.0217,6662.0
2019-02-21 10:30:00,80.58,80.65,80.56,80.63,13521.0,74.0125,74.0768,73.9941,74.0584,13521.0
2019-02-21 10:40:00,80.63,80.71,80.59,80.59,11764.0,74.0584,74.1319,74.0217,74.0217,11764.0
2019-02-21 10:50:00,80.59,80.64,80.54,80.56,11178.0,74.0217,74.0676,73.9757,73.9941,11178.0
2019-02-21 11:00:00,80.55,80.63,80.49,80.54,12362.0,73.9849,74.0584,73.9298,73.9757,12362.0
2019-02-21 11:10:00,80.53,80.63,80.53,80.57,9856.0,73.9665,74.0584,73.9665,74.0033,9856.0
2019-02-21 11:20:00,80.57,80.57,80.44,80.46,10878.0,74.0033,74.0033,73.8839,73.9022,10878.0
2019-02-21 11:30:00,80.46,80.56,80.46,80.55,11193.0,73.9022,73.9941,73.9022,73.9849,11193.0
2019-02-21 11:40:00,80.56,80.57,80.47,80.48,10192.0,73.9941,74.0033,73.9114,73.9206,10192.0
2019-02-21 11:50:00,80.49,80.61,80.46,80.57,17914.0,73.9298,74.04,73.9022,74.0033,17914.0
2019-02-21 12:00:00,80.57,80.64,80.56,80.62,13300.0,74.0033,74.0676,73.9941,74.0492,13300.0
2019-02-21 12:10:00,80.64,80.65,80.59,80.59,9750.0,74.0676,74.0768,74.0217,74.0217,9750.0
2019-02-21 12:20:00,80.57,80.62,80.56,80.59,10503.0,74.0033,74.0492,73.9941,74.0217,10503.0
2019-02-21 12:30:00,80.59,80.67,80.59,80.65,11500.0,74.0217,74.0951,74.0217,74.0768,11500.0
2019-02-21 12:40:00,80.66,80.67,80.6,80.6,5683.0,74.0859,74.0951,74.0308,74.0308,5683.0
2019-02-21 12:50:00,80.61,80.7,80.6,80.67,26529.0,74.04,74.1227,74.0308,74.0951,26529.0
2019-02-21 13:00:00,80.68,80.7,80.64,80.64,6166.0,74.1043,74.1227,74.0676,74.0676,6166.0
2019-02-21 13:10:00,80.65,80.65,80.59,80.59,17372.0,74.0768,74.0768,74.0217,74.0217,17372.0
2019-02-21 13:20:00,80.6,80.61,80.54,80.54,10963.0,74.0308,74.04,73.9757,73.9757,10963.0
2019-02-21 13:30:00,80.55,80.57,80.54,80.54,7881.0,73.9849,74.0033,73.9757,73.9757,7881.0
2019-02-21 13:40:00,80.55,80.57,80.53,80.56,10276.0,73.9849,74.0033,73.9665,73.9941,10276.0
2019-02-21 13:50:00,80.56,80.58,80.52,80.54,15299.0,73.9941,74.0125,73.9574,73.9757,15299.0
2019-02-21 14:00:00,80.54,80.58,80.53,80.56,23059.0,73.9757,74.0125,73.9665,73.9941,23059.0
2019-02-21 14:10:00,80.56,80.56,80.44,80.44,10831.0,73.9941,73.9941,73.8839,73.8839,10831.0
2019-02-21 14:20:00,80.44,80.48,80.41,80.47,11694.0,73.8839,73.9206,73.8563,73.9114,11694.0
2019-02-21 14:30:00,80.48,80.49,80.45,80.46,12373.0,73.9206,73.9298,73.8931,73.9022,12373.0
2019-02-21 14:40:00,80.46,80.48,80.36,80.37,14783.0,73.9022,73.9206,73.8104,73.8196,14783.0
2019-02-21 14:50:00,80.38,80.38,80.28,80.33,17080.0,73.8288,73.8288,73.7369,73.7828,17080.0
2019-02-21 15:00:00,80.33,80.5,80.32,80.49,16516.0,73.7828,73.939,73.7737,73.9298,16516.0
2019-02-21 15:10:00,80.48,80.52,80.45,80.48,13946.0,73.9206,73.9574,73.8931,73.9206,13946.0
2019-02-21 15:20:00,80.47,80.48,80.41,80.46,17791.0,73.9114,73.9206,73.8563,73.9022,17791.0
2019-02-21 15:30:00,80.45,80.46,80.37,80.42,22052.0,73.8931,73.9022,73.8196,73.8655,22052.0
2019-02-21 15:40:00,80.43,80.57,80.41,80.55,41788.0,73.8747,74.0033,73.8563,73.9849,41788.0
2019-02-21 15:50:00,80.54,80.7,80.53,80.65,75101.0,73.9757,74.1227,73.9665,74.0768,75101.0
2019-02-22 09:30:00,80.9,80.96,80.67,80.82,24257.0,74.3064,74.3615,74.0951,74.2329,24257.0
2019-02-22 09:40:00,80.86,80.97,80.78,80.83,24095.0,74.2696,74.3707,74.1962,74.2421,24095.0
2019-02-22 09:50:00,80.86,80.94,80.86,80.89,7919.0,74.2696,74.3431,74.2696,74.2972,7919.0
2019-02-22 10:00:00,80.87,80.96,80.78,80.87,16537.0,74.2788,74.3615,74.1962,74.2788,16537.0
2019-02-22 10:10:00,80.81,80.84,80.75,80.84,16834.0,74.2237,74.2513,74.1686,74.2513,16834.0
2019-02-22 10:20:00,80.85,80.91,80.83,80.87,9070.0,74.2605,74.3156,74.2421,74.2788,9070.0
2019-02-22 10:30:00,80.91,80.98,80.84,80.87,12296.0,74.3156,74.3799,74.2513,74.2788,12296.0
2019-02-22 10:40:00,80.87,80.89,80.82,80.85,20186.0,74.2788,74.2972,74.2329,74.2605,20186.0
2019-02-22 10:50:00,80.84,80.98,80.83,80.94,13002.0,74.2513,74.3799,74.2421,74.3431,13002.0
2019-02-22 11:00:00,80.92,80.94,80.79,80.83,23728.0,74.3248,74.3431,74.2054,74.2421,23728.0
2019-02-22 11:10:00,80.83,81.05,80.82,81.03,23869.0,74.2421,74.4442,74.2329,74.4258,23869.0
2019-02-22 11:20:00,81.04,81.09,80.94,80.94,33438.0,74.435,74.4809,74.3431,74.3431,33438.0
2019-02-22 11:30:00,80.94,81.01,80.9,80.9,30400.0,74.3431,74.4074,74.3064,74.3064,30400.0
2019-02-22 11:40:00,80.9,80.9,80.77,80.77,30702.0,74.3064,74.3064,74.187,74.187,30702.0
2019-02-22 11:50:00,80.78,80.82,80.72,80.81,9560.0,74.1962,74.2329,74.1411,74.2237,9560.0
2019-02-22 12:00:00,80.81,80.86,80.79,80.85,16862.0,74.2237,74.2696,74.2054,74.2605,16862.0
2019-02-22 12:10:00,80.84,80.84,80.73,80.73,20232.0,74.2513,74.2513,74.1502,74.1502,20232.0
2019-02-22 12:20:00,80.74,80.78,80.7,80.74,10786.0,74.1594,74.1962,74.1227,74.1594,10786.0
2019-02-22 12:30:00,80.73,80.74,80.63,80.66,10433.0,74.1502,74.1594,74.0584,74.0859,10433.0
2019-02-22 12:40:00,80.65,80.68,80.64,80.67,6759.0,74.0768,74.1043,74.0676,74.0951,6759.0
2019-02-22 12:50:00,80.66,80.69,80.61,80.67,9094.0,74.0859,74.1135,74.04,74.0951,9094.0
2019-02-22 13:00:00,80.69,80.7,80.62,80.62,7633.0,74.1135,74.1227,74.0492,74.0492,7633.0
2019-02-22 13:10:00,80.61,80.62,80.56,80.61,6701.0,74.04,74.0492,73.9941,74.04,6701.0
2019-02-22 13:20:00,80.61,80.64,80.59,80.62,7174.0,74.04,74.0676,74.0217,74.0492,7174.0
2019-02-22 13:30:00,80.63,80.7,80.57,80.61,16589.0,74.0584,74.1227,74.0033,74.04,16589.0
2019-02-22 13:40:00,80.61,80.62,80.57,80.62,6303.0,74.04,74.0492,74.0033,74.0492,6303.0
2019-02-22 13:50:00,80.63,80.64,80.59,80.62,6755.0,74.0584,74.0676,74.0217,74.0492,6755.0
2019-02-22 14:00:00,80.62,80.65,80.6,80.65,8565.0,74.0492,74.0768,74.0308,74.0768,8565.0
2019-02-22 14:10:00,80.67,80.69,80.57,80.59,10931.0,74.0951,74.1135,74.0033,74.0217,10931.0
2019-02-22 14:20:00,80.58,80.58,80.55,80.58,6447.0,74.0125,74.0125,73.9849,74.0125,6447.0
2019-02-22 14:30:00,80.58,80.58,80.4,80.44,23429.0,74.0125,74.0125,73.8471,73.8839,23429.0
2019-02-22 14:40:00,80.44,80.44,80.3,80.33,23685.0,73.8839,73.8839,73.7553,73.7828,23685.0
2019-02-22 14:50:00,80.34,80.41,80.32,80.34,15535.0,73.792,73.8563,73.7737,73.792,15535.0
2019-02-22 15:00:00,80.34,80.48,80.31,80.47,18075.0,73.792,73.9206,73.7645,73.9114,18075.0
2019-02-22 15:10:00,80.49,80.56,80.48,80.55,14276.0,73.9298,73.9941,73.9206,73.9849,14276.0
2019-02-22 15:20:00,80.55,80.58,80.47,80.57,20624.0,73.9849,74.0125,73.9114,74.0033,20624.0
2019-02-22 15:30:00,80.56,80.57,80.41,80.44,22997.0,73.9941,74.0033,73.8563,73.8839,22997.0
2019-02-22 15:40:00,80.44,80.52,80.42,80.51,28249.0,73.8839,73.9574,73.8655,73.9482,28249.0
2019-02-22 15:50:00,80.51,80.59,80.46,80.59,80698.0,73.9482,74.0217,73.9022,74.0217,80698.0
2019-02-25 09:30:00,80.87,80.94,80.65,80.67,14244.0,74.2788,74.3431,74.0768,74.0951,14244.0
2019-02-25 09:40:00,80.68,80.75,80.59,80.69,36307.0,74.1043,74.1686,74.0217,74.1135,36307.0
2019-02-25 09:50:00,80.63,80.65,80.56,80.62,6881.0,74.0584,74.0768,73.9941,74.0492,6881.0
2019-02-25 10:00:00,80.59,80.69,80.54,80.65,2800.0,74.0217,74.1135,73.9757,74.0768,2800.0
2019-02-25 10:10:00,80.67,80.78,80.66,80.78,9544.0,74.0951,74.1962,74.0859,74.1962,9544.0
2019-02-25 10:20:00,80.81,80.81,80.67,80.7,5265.0,74.2237,74.2237,74.0951,74.1227,5265.0
2019-02-25 10:30:00,80.69,80.85,80.68,80.83,13443.0,74.1135,74.2605,74.1043,74.2421,13443.0
2019-02-25 10:40:00,80.82,80.83,80.73,80.82,7060.0,74.2329,74.2421,74.1502,74.2329,7060.0
2019-02-25 10:50:00,80.82,80.93,80.8,80.84,11194.0,74.2329,74.3339,74.2145,74.2513,11194.0
2019-02-25 11:00:00,80.85,80.91,80.8,80.83,7701.0,74.2605,74.3156,74.2145,74.2421,7701.0
2019-02-25 11:10:00,80.83,80.87,80.78,80.8,4753.0,74.2421,74.2788,74.1962,74.2145,4753.0
2019-02-25 11:20:00,80.79,80.84,80.78,80.84,7762.0,74.2054,74.2513,74.1962,74.2513,7762.0
2019-02-25 11:30:00,80.82,80.94,80.79,80.92,14555.0,74.2329,74.3431,74.2054,74.3248,14555.0
2019-02-25 11:40:00,80.94,80.97,80.93,80.95,3208.0,74.3431,74.3707,74.3339,74.3523,3208.0
2019-02-25 11:50:00,80.95,80.95,80.91,80.94,3415.0,74.3523,74.3523,74.3156,74.3431,3415.0
2019-02-25 12:00:00,80.98,81.02,80.98,81.0,9071.0,74.3799,74.4166,74.3799,74.3982,9071.0
2019-02-25 12:10:00,81.0,81.05,80.94,80.94,10962.0,74.3982,74.4442,74.3431,74.3431,10962.0
2019-02-25 12:20:00,80.95,80.95,80.85,80.89,11241.0,74.3523,74.3523,74.2605,74.2972,11241.0
2019-02-25 12:30:00,80.89,80.89,80.7,80.72,9424.0,74.2972,74.2972,74.1227,74.1411,9424.0
2019-02-25 12:40:00,80.72,80.77,80.62,80.64,16058.0,74.1411,74.187,74.0492,74.0676,16058.0
2019-02-25 12:50:00,80.65,80.66,80.49,80.57,15690.0,74.0768,74.0859,73.9298,74.0033,15690.0
2019-02-25 13:00:00,80.57,80.61,80.55,80.56,11447.0,74.0033,74.04,73.9849,73.9941,11447.0
2019-02-25 13:10:00,80.55,80.59,80.5,80.53,6912.0,73.9849,74.0217,73.939,73.9665,6912.0
2019-02-25 13:20:00,80.52,80.56,80.48,80.53,6500.0,73.9574,73.9941,73.9206,73.9665,6500.0
2019-02-25 13:30:00,80.53,80.54,80.42,80.42,7436.0,73.9665,73.9757,73.8655,73.8655,7436.0
2019-02-25 13:40:00,80.42,80.57,80.42,80.49,10522.0,73.8655,74.0033,73.8655,73.9298,10522.0
2019-02-25 13:50:00,80.46,80.49,80.44,80.47,5720.0,73.9022,73.9298,73.8839,73.9114,5720.0
2019-02-25 14:00:00,80.47,80.63,80.46,80.62,12546.0,73.9114,74.0584,73.9022,74.0492,12546.0
2019-02-25 14:10:00,80.61,80.67,80.61,80.61,4478.0,74.04,74.0951,74.04,74.04,4478.0
2019-02-25 14:20:00,80.6,80.63,80.52,80.52,5560.0,74.0308,74.0584,73.9574,73.9574,5560.0
2019-02-25 14:30:00,80.52,80.56,80.46,80.48,7601.0,73.9574,73.9941,73.9022,73.9206,7601.0
2019-02-25 14:40:00,80.48,80.53,80.46,80.48,4266.0,73.9206,73.9665,73.9022,73.9206,4266.0
2019-02-25 14:50:00,80.49,80.49,80.4,80.41,5597.0,73.9298,73.9298,73.8471,73.8563,5597.0
2019-02-25 15:00:00,80.41,80.45,80.4,80.42,7507.0,73.8563,73.8931,73.8471,73.8655,7507.0
2019-02-25 15:10:00,80.41,80.41,80.34,80.39,7094.0,73.8563,73.8563,73.792,73.838,7094.0
2019-02-25 15:20:00,80.39,80.39,80.24,80.25,7334.0,73.838,73.838,73.7002,73.7094,7334.0
2019-02-25 15:30:00,80.26,80.4,80.26,80.38,20183.0,73.7186,73.8471,73.7186,73.8288,20183.0
2019-02-25 15:40:00,80.4,80.44,80.3,80.3,23829.0,73.8471,73.8839,73.7553,73.7553,23829.0
2019-02-25 15:50:00,80.3,80.4,80.26,80.34,53977.0,73.7553,73.8471,73.7186,73.792,53977.0
2019-02-26 09:30:00,80.16,80.25,79.96,80.23,16878.0,73.6267,73.7094,73.443,73.691,16878.0
2019-02-26 09:40:00,80.22,80.27,80.11,80.13,12935.0,73.6818,73.7277,73.5808,73.5991,12935.0
2019-02-26 09:50:00,80.12,80.28,80.09,80.22,4765.0,73.59,73.7369,73.5624,73.6818,4765.0
2019-02-26 10:00:00,80.19,80.39,80.16,80.33,7880.0,73.6543,73.838,73.6267,73.7828,7880.0
2019-02-26 10:10:00,80.31,80.46,80.31,80.38,7818.0,73.7645,73.9022,73.7645,73.8288,7818.0
2019-02-26 10:20:00,80.35,80.47,80.28,80.32,10213.0,73.8012,73.9114,73.7369,73.7737,10213.0
2019-02-26 10:30:00,80.32,80.4,80.3,80.35,9569.0,73.7737,73.8471,73.7553,73.8012,9569.0
2019-02-26 10:40:00,80.32,80.4,80.32,80.37,5453.0,73.7737,73.8471,73.7737,73.8196,5453.0
2019-02-26 10:50:00,80.34,80.34,80.21,80.23,5511.0,73.792,73.792,73.6726,73.691,5511.0
2019-02-26 11:00:00,80.24,80.39,80.24,80.39,5120.0,73.7002,73.838,73.7002,73.838,5120.0
2019-02-26 11:10:00,80.39,80.55,80.36,80.46,6763.0,73.838,73.9849,73.8104,73.9022,6763.0
2019-02-26 11:20:00,80.45,80.45,80.36,80.42,3720.0,73.8931,73.8931,73.8104,73.8655,3720.0
2019-02-26 11:30:00,80.42,80.46,80.32,80.32,10244.0,73.8655,73.9022,73.7737,73.7737,10244.0
2019-02-26 11:40:00,80.32,80.36,80.29,80.31,6593.0,73.7737,73.8104,73.7461,73.7645,6593.0
2019-02-26 11:50:00,80.29,80.31,80.21,80.22,14944.0,73.7461,73.7645,73.6726,73.6818,14944.0
2019-02-26 12:00:00,80.23,80.24,80.19,80.22,6977.0,73.691,73.7002,73.6543,73.6818,6977.0
2019-02-26 12:10:00,80.2,80.34,80.2,80.3,14733.0,73.6634,73.792,73.6634,73.7553,14733.0
2019-02-26 12:20:00,80.3,80.38,80.27,80.33,4637.0,73.7553,73.8288,73.7277,73.7828,4637.0
2019-02-26 12:30:00,80.33,80.36,80.26,80.28,4010.0,73.7828,73.8104,73.7186,73.7369,4010.0
2019-02-26 12:40:00,80.27,80.28,80.16,80.22,9363.0,73.7277,73.7369,73.6267,73.6818,9363.0
2019-02-26 12:50:00,80.23,80.25,80.2,80.21,3863.0,73.691,73.7094,73.6634,73.6726,3863.0
2019-02-26 13:00:00,80.21,80.25,80.16,80.18,3269.0,73.6726,73.7094,73.6267,73.6451,3269.0
2019-02-26 13:10:00,80.19,80.29,80.18,80.25,12478.0,73.6543,73.7461,73.6451,73.7094,12478.0
2019-02-26 13:20:00,80.27,80.28,80.22,80.22,3690.0,73.7277,73.7369,73.6818,73.6818,3690.0
2019-02-26 13:30:00,80.22,80.22,80.11,80.11,3893.0,73.6818,73.6818,73.5808,73.5808,3893.0
2019-02-26 13:40:00,80.11,80.18,80.09,80.16,5111.0,73.5808,73.6451,73.5624,73.6267,5111.0
2019-02-26 13:50:00,80.16,80.19,80.15,80.16,6931.0,73.6267,73.6543,73.6175,73.6267,6931.0
2019-02-26 14:00:00,80.17,80.3,80.17,80.28,6952.0,73.6359,73.7553,73.6359,73.7369,6952.0
2019-02-26 14:10:00,80.26,80.29,80.22,80.26,5732.0,73.7186,73.7461,73.6818,73.7186,5732.0
2019-02-26 14:20:00,80.26,80.26,80.17,80.21,4965.0,73.7186,73.7186,73.6359,73.6726,4965.0
2019-02-26 14:30:00,80.21,80.32,80.21,80.32,5146.0,73.6726,73.7737,73.6726,73.7737,5146.0
2019-02-26 14:40:00,80.34,80.36,80.3,80.34,8751.0,73.792,73.8104,73.7553,73.792,8751.0
2019-02-26 14:50:00,80.33,80.37,80.28,80.33,13738.0,73.7828,73.8196,73.7369,73.7828,13738.0
2019-02-26 15:00:00,80.34,80.41,80.34,80.37,15252.0,73.792,73.8563,73.792,73.8196,15252.0
2019-02-26 15:10:00,80.37,80.46,80.35,80.37,14127.0,73.8196,73.9022,73.8012,73.8196,14127.0
2019-02-26 15:20:00,80.37,80.4,80.29,80.29,15610.0,73.8196,73.8471,73.7461,73.7461,15610.0
2019-02-26 15:30:00,80.29,80.35,80.18,80.2,22125.0,73.7461,73.8012,73.6451,73.6634,22125.0
2019-02-26 15:40:00,80.21,80.23,80.06,80.06,29500.0,73.6726,73.691,73.5349,73.5349,29500.0
2019-02-26 15:50:00,80.06,80.11,79.87,79.89,123458.0,73.5349,73.5808,73.3603,73.3787,123458.0
2019-02-27 09:30:00,79.66,79.85,79.43,79.84,11909.0,73.1675,73.342,72.9562,73.3328,11909.0
2019-02-27 09:40:00,79.88,79.94,79.82,79.86,9054.0,73.3695,73.4246,73.3144,73.3512,9054.0
2019-02-27 09:50:00,79.91,79.91,79.77,79.9,7152.0,73.3971,73.3971,73.2685,73.3879,7152.0
2019-02-27 10:00:00,79.9,79.9,79.75,79.81,6621.0,73.3879,73.3879,73.2501,73.3052,6621.0
2019-02-27 10:10:00,79.78,79.78,79.44,79.66,21538.0,73.2777,73.2777,72.9654,73.1675,21538.0
2019-02-27 10:20:00,79.66,79.68,79.56,79.6,10056.0,73.1675,73.1858,73.0756,73.1123,10056.0
2019-02-27 10:30:00,79.62,79.75,79.6,79.72,11038.0,73.1307,73.2501,73.1123,73.2226,11038.0
2019-02-27 10:40:00,79.73,79.83,79.68,79.83,7639.0,73.2317,73.3236,73.1858,73.3236,7639.0
2019-02-27 10:50:00,79.82,79.83,79.68,79.75,7862.0,73.3144,73.3236,73.1858,73.2501,7862.0
2019-02-27 11:00:00,79.77,79.78,79.63,79.73,13223.0,73.2685,73.2777,73.1399,73.2317,13223.0
2019-02-27 11:10:00,79.74,79.79,79.7,79.79,5605.0,73.2409,73.2869,73.2042,73.2869,5605.0
2019-02-27 11:20:00,79.79,79.93,79.79,79.9,6545.0,73.2869,73.4154,73.2869,73.3879,6545.0
2019-02-27 11:30:00,79.89,79.97,79.89,79.96,5881.0,73.3787,73.4522,73.3787,73.443,5881.0
2019-02-27 11:40:00,79.98,79.98,79.8,79.89,4324.0,73.4614,73.4614,73.296,73.3787,4324.0
2019-02-27 11:50:00,79.9,79.95,79.85,79.9,10549.0,73.3879,73.4338,73.342,73.3879,10549.0
2019-02-27 12:00:00,79.89,79.95,79.86,79.95,6350.0,73.3787,73.4338,73.3512,73.4338,6350.0
2019-02-27 12:10:00,79.94,80.05,79.9,80.04,6169.0,73.4246,73.5257,73.3879,73.5165,6169.0
2019-02-27 12:20:00,80.06,80.1,79.99,80.1,6000.0,73.5349,73.5716,73.4706,73.5716,6000.0
2019-02-27 12:30:00,80.07,80.11,80.05,80.11,5007.0,73.544,73.5808,73.5257,73.5808,5007.0
2019-02-27 12:40:00,80.13,80.17,80.09,80.12,4646.0,73.5991,73.6359,73.5624,73.59,4646.0
2019-02-27 12:50:00,80.12,80.12,80.05,80.1,3961.0,73.59,73.59,73.5257,73.5716,3961.0
2019-02-27 13:00:00,80.11,80.2,80.11,80.13,12331.0,73.5808,73.6634,73.5808,73.5991,12331.0
2019-02-27 13:10:00,80.14,80.25,80.13,80.21,8988.0,73.6083,73.7094,73.5991,73.6726,8988.0
2019-02-27 13:20:00,80.21,80.31,80.21,80.22,6292.0,73.6726,73.7645,73.6726,73.6818,6292.0
2019-02-27 13:30:00,80.23,80.25,80.18,80.21,22637.0,73.691,73.7094,73.6451,73.6726,22637.0
2019-02-27 13:40:00,80.17,80.24,80.15,80.2,11351.0,73.6359,73.7002,73.6175,73.6634,11351.0
2019-02-27 13:50:00,80.2,80.29,80.2,80.26,10955.0,73.6634,73.7461,73.6634,73.7186,10955.0
2019-02-27 14:00:00,80.23,80.31,80.21,80.31,11160.0,73.691,73.7645,73.6726,73.7645,11160.0
2019-02-27 14:10:00,80.31,80.37,80.28,80.34,11704.0,73.7645,73.8196,73.7369,73.792,11704.0
2019-02-27 14:20:00,80.34,80.35,80.25,80.26,13862.0,73.792,73.8012,73.7094,73.7186,13862.0
2019-02-27 14:30:00,80.27,80.42,80.26,80.39,13457.0,73.7277,73.8655,73.7186,73.838,13457.0
2019-02-27 14:40:00,80.39,80.4,80.25,80.28,29343.0,73.838,73.8471,73.7094,73.7369,29343.0
2019-02-27 14:50:00,80.27,80.4,80.25,80.37,13722.0,73.7277,73.8471,73.7094,73.8196,13722.0
2019-02-27 15:00:00,80.34,80.44,80.34,80.44,8477.0,73.792,73.8839,73.792,73.8839,8477.0
2019-02-27 15:10:00,80.41,80.43,80.36,80.38,11111.0,73.8563,73.8747,73.8104,73.8288,11111.0
2019-02-27 15:20:00,80.37,80.38,80.26,80.26,11704.0,73.8196,73.8288,73.7186,73.7186,11704.0
2019-02-27 15:30:00,80.25,80.44,80.23,80.43,21933.0,73.7094,73.8839,73.691,73.8747,21933.0
2019-02-27 15:40:00,80.45,80.48,80.39,80.47,37142.0,73.8931,73.9206,73.838,73.9114,37142.0
2019-02-27 15:50:00,80.47,80.51,80.4,80.51,96005.0,73.9114,73.9482,73.8471,73.9482,96005.0
2019-02-28 09:30:00,80.25,80.26,80.05,80.12,26286.0,74.1042,74.1134,73.9195,73.9841,26286.0
2019-02-28 09:40:00,80.14,80.3,80.05,80.29,31403.0,74.0026,74.1503,73.9195,74.1411,31403.0
2019-02-28 09:50:00,80.28,80.3,80.09,80.18,29073.0,74.1319,74.1503,73.9564,74.0395,29073.0
2019-02-28 10:00:00,80.18,80.2,80.07,80.08,11244.0,74.0395,74.058,73.938,73.9472,11244.0
2019-02-28 10:10:00,80.09,80.17,80.04,80.09,12694.0,73.9564,74.0303,73.9103,73.9564,12694.0
2019-02-28 10:20:00,80.11,80.18,80.04,80.12,9252.0,73.9749,74.0395,73.9103,73.9841,9252.0
2019-02-28 10:30:00,80.11,80.16,80.04,80.04,8023.0,73.9749,74.0211,73.9103,73.9103,8023.0
2019-02-28 10:40:00,80.01,80.02,79.92,79.97,12674.0,73.8826,73.8918,73.7994,73.8456,12674.0
2019-02-28 10:50:00,79.96,80.1,79.91,80.09,8806.0,73.8364,73.9657,73.7902,73.9564,8806.0
2019-02-28 11:00:00,80.08,80.15,80.04,80.05,11773.0,73.9472,74.0118,73.9103,73.9195,11773.0
2019-02-28 11:10:00,80.06,80.12,80.0,80.12,10873.0,73.9287,73.9841,73.8733,73.9841,10873.0
2019-02-28 11:20:00,80.17,80.28,80.17,80.27,34889.0,74.0303,74.1319,74.0303,74.1226,34889.0
2019-02-28 11:30:00,80.25,80.29,80.23,80.29,33705.0,74.1042,74.1411,74.0857,74.1411,33705.0
2019-02-28 11:40:00,80.28,80.33,80.27,80.31,9227.0,74.1319,74.178,74.1226,74.1596,9227.0
2019-02-28 11:50:00,80.29,80.35,80.29,80.29,6600.0,74.1411,74.1965,74.1411,74.1411,6600.0
2019-02-28 12:00:00,80.27,80.32,80.26,80.3,7507.0,74.1226,74.1688,74.1134,74.1503,7507.0
2019-02-28 12:10:00,80.3,80.35,80.28,80.35,4763.0,74.1503,74.1965,74.1319,74.1965,4763.0
2019-02-28 12:20:00,80.34,80.48,80.34,80.48,26000.0,74.1873,74.3166,74.1873,74.3166,26000.0
2019-02-28 12:30:00,80.47,80.48,80.34,80.42,19046.0,74.3073,74.3166,74.1873,74.2612,19046.0
2019-02-28 12:40:00,80.41,80.44,80.41,80.44,8894.0,74.2519,74.2796,74.2519,74.2796,8894.0
2019-02-28 12:50:00,80.44,80.5,80.42,80.5,10216.0,74.2796,74.335,74.2612,74.335,10216.0
2019-02-28 13:00:00,80.5,80.52,80.44,80.44,9511.0,74.335,74.3535,74.2796,74.2796,9511.0
2019-02-28 13:10:00,80.43,80.47,80.39,80.47,9736.0,74.2704,74.3073,74.2334,74.3073,9736.0
2019-02-28 13:20:00,80.47,80.48,80.37,80.38,9326.0,74.3073,74.3166,74.215,74.2242,9326.0
2019-02-28 13:30:00,80.39,80.47,80.36,80.47,10516.0,74.2334,74.3073,74.2057,74.3073,10516.0
2019-02-28 13:40:00,80.47,80.47,80.38,80.41,20003.0,74.3073,74.3073,74.2242,74.2519,20003.0
2019-02-28 13:50:00,80.41,80.48,80.41,80.44,8303.0,74.2519,74.3166,74.2519,74.2796,8303.0
2019-02-28 14:00:00,80.44,80.44,80.36,80.36,12975.0,74.2796,74.2796,74.2057,74.2057,12975.0
2019-02-28 14:10:00,80.36,80.41,80.35,80.36,12388.0,74.2057,74.2519,74.1965,74.2057,12388.0
2019-02-28 14:20:00,80.36,80.4,80.33,80.34,11692.0,74.2057,74.2427,74.178,74.1873,11692.0
2019-02-28 14:30:00,80.34,80.34,80.24,80.28,15063.0,74.1873,74.1873,74.0949,74.1319,15063.0
2019-02-28 14:40:00,80.27,80.28,80.21,80.23,20082.0,74.1226,74.1319,74.0672,74.0857,20082.0
2019-02-28 14:50:00,80.23,80.24,80.13,80.19,26984.0,74.0857,74.0949,73.9934,74.0488,26984.0
2019-02-28 15:00:00,80.2,80.21,80.15,80.19,17373.0,74.058,74.0672,74.0118,74.0488,17373.0
2019-02-28 15:10:00,80.19,80.22,80.14,80.21,17435.0,74.0488,74.0765,74.0026,74.0672,17435.0
2019-02-28 15:20:00,80.22,80.24,80.18,80.22,17896.0,74.0765,74.0949,74.0395,74.0765,17896.0
2019-02-28 15:30:00,80.21,80.34,80.21,80.28,33924.0,74.0672,74.1873,74.0672,74.1319,33924.0
2019-02-28 15:40:00,80.28,80.32,80.26,80.29,45300.0,74.1319,74.1688,74.1134,74.1411,45300.0
2019-02-28 15:50:00,80.29,80.31,80.2,80.27,141486.0,74.1411,74.1596,74.058,74.1226,141486.0
2019-03-01 09:30:00,80.62,80.67,80.55,80.62,16957.0,74.4458,74.492,74.3812,74.4458,16957.0
2019-03-01 09:40:00,80.64,80.71,80.51,80.67,8657.0,74.4643,74.5289,74.3443,74.492,8657.0
2019-03-01 09:50:00,80.72,80.72,80.61,80.64,5480.0,74.5382,74.5382,74.4366,74.4643,5480.0
2019-03-01 10:00:00,80.57,80.57,80.38,80.42,8351.0,74.3997,74.3997,74.2242,74.2612,8351.0
2019-03-01 10:10:00,80.42,80.43,80.32,80.33,5094.0,74.2612,74.2704,74.1688,74.178,5094.0
2019-03-01 10:20:00,80.32,80.33,80.2,80.25,4423.0,74.1688,74.178,74.058,74.1042,4423.0
2019-03-01 10:30:00,80.23,80.25,80.15,80.15,6304.0,74.0857,74.1042,74.0118,74.0118,6304.0
2019-03-01 10:40:00,80.16,80.24,80.13,80.13,6598.0,74.0211,74.0949,73.9934,73.9934,6598.0
2019-03-01 10:50:00,80.15,80.24,80.13,80.21,9505.0,74.0118,74.0949,73.9934,74.0672,9505.0
2019-03-01 11:00:00,80.23,80.3,80.19,80.23,5109.0,74.0857,74.1503,74.0488,74.0857,5109.0
2019-03-01 11:10:00,80.21,80.21,80.11,80.18,9251.0,74.0672,74.0672,73.9749,74.0395,9251.0
2019-03-01 11:20:00,80.17,80.2,80.08,80.18,2700.0,74.0303,74.058,73.9472,74.0395,2700.0
2019-03-01 11:30:00,80.17,80.28,80.13,80.28,9482.0,74.0303,74.1319,73.9934,74.1319,9482.0
2019-03-01 11:40:00,80.28,80.28,80.07,80.07,7336.0,74.1319,74.1319,73.938,73.938,7336.0
2019-03-01 11:50:00,80.05,80.13,80.02,80.12,6218.0,73.9195,73.9934,73.8918,73.9841,6218.0
2019-03-01 12:00:00,80.12,80.17,80.09,80.16,6483.0,73.9841,74.0303,73.9564,74.0211,6483.0
2019-03-01 12:10:00,80.17,80.21,80.12,80.14,33414.0,74.0303,74.0672,73.9841,74.0026,33414.0
2019-03-01 12:20:00,80.16,80.23,80.15,80.19,111226.0,74.0211,74.0857,74.0118,74.0488,111226.0
2019-03-01 12:30:00,80.17,80.19,79.86,79.86,32529.0,74.0303,74.0488,73.744,73.744,32529.0
2019-03-01 12:40:00,79.86,80.03,79.85,80.03,10715.0,73.744,73.901,73.7348,73.901,10715.0
2019-03-01 12:50:00,80.02,80.09,80.0,80.03,10293.0,73.8918,73.9564,73.8733,73.901,10293.0
2019-03-01 13:00:00,80.02,80.11,79.99,80.09,8218.0,73.8918,73.9749,73.8641,73.9564,8218.0
2019-03-01 13:10:00,80.09,80.1,80.0,80.02,9638.0,73.9564,73.9657,73.8733,73.8918,9638.0
2019-03-01 13:20:00,80.02,80.09,80.01,80.07,5822.0,73.8918,73.9564,73.8826,73.938,5822.0
2019-03-01 13:30:00,80.07,80.09,79.98,79.99,18983.0,73.938,73.9564,73.8548,73.8641,18983.0
2019-03-01 13:40:00,79.99,80.03,79.98,80.01,21172.0,73.8641,73.901,73.8548,73.8826,21172.0
2019-03-01 13:50:00,80.01,80.01,79.94,79.96,10206.0,73.8826,73.8826,73.8179,73.8364,10206.0
2019-03-01 14:00:00,79.97,79.99,79.95,79.98,17133.0,73.8456,73.8641,73.8271,73.8548,17133.0
2019-03-01 14:10:00,79.99,80.03,79.97,80.02,33750.0,73.8641,73.901,73.8456,73.8918,33750.0
2019-03-01 14:20:00,80.02,80.4,80.02,80.32,114923.0,73.8918,74.2427,73.8918,74.1688,114923.0
2019-03-01 14:30:00,80.3,80.48,80.29,80.33,29168.0,74.1503,74.3166,74.1411,74.178,29168.0
2019-03-01 14:40:00,80.34,80.37,80.31,80.33,7478.0,74.1873,74.215,74.1596,74.178,7478.0
2019-03-01 14:50:00,80.35,80.45,80.35,80.41,5808.0,74.1965,74.2889,74.1965,74.2519,5808.0
2019-03-01 15:00:00,80.41,80.42,80.27,80.29,7271.0,74.2519,74.2612,74.1226,74.1411,7271.0
2019-03-01 15:10:00,80.28,80.31,80.22,80.29,6926.0,74.1319,74.1596,74.0765,74.1411,6926.0
2019-03-01 15:20:00,80.29,80.33,80.26,80.33,4842.0,74.1411,74.178,74.1134,74.178,4842.0
2019-03-01 15:30:00,80.34,80.37,80.24,80.36,7664.0,74.1873,74.215,74.0949,74.2057,7664.0
2019-03-01 15:40:00,80.36,80.44,80.34,80.37,22767.0,74.2057,74.2796,74.1873,74.215,22767.0
2019-03-01 15:50:00,80.36,80.39,80.28,80.32,76556.0,74.2057,74.2334,74.1319,74.1688,76556.0
2019-03-04 09:30:00,80.42,80.42,80.18,80.37,19509.0,74.2612,74.2612,74.0395,74.215,19509.0
2019-03-04 09:40:00,80.29,80.56,80.28,80.45,22027.0,74.1411,74.3904,74.1319,74.2889,22027.0
2019-03-04 09:50:00,80.39,80.48,80.37,80.43,4795.0,74.2334,74.3166,74.215,74.2704,4795.0
2019-03-04 10:00:00,80.47,80.55,80.42,80.48,2708.0,74.3073,74.3812,74.2612,74.3166,2708.0
2019-03-04 10:10:00,80.47,80.51,80.3,80.3,12033.0,74.3073,74.3443,74.1503,74.1503,12033.0
2019-03-04 10:20:00,80.31,80.36,80.21,80.27,9671.0,74.1596,74.2057,74.0672,74.1226,9671.0
2019-03-04 10:30:00,80.25,80.3,80.14,80.19,9812.0,74.1042,74.1503,74.0026,74.0488,9812.0
2019-03-04 10:40:00,80.19,80.22,80.15,80.17,8628.0,74.0488,74.0765,74.0118,74.0303,8628.0
2019-03-04 10:50:00,80.15,80.16,80.02,80.04,14592.0,74.0118,74.0211,73.8918,73.9103,14592.0
2019-03-04 11:00:00,80.04,80.17,80.04,80.12,38292.0,73.9103,74.0303,73.9103,73.9841,38292.0
2019-03-04 11:10:00,80.11,80.17,80.07,80.1,59199.0,73.9749,74.0303,73.938,73.9657,59199.0
2019-03-04 11:20:00,80.1,80.1,79.9,79.91,6847.0,73.9657,73.9657,73.781,73.7902,6847.0
2019-03-04 11:30:00,79.89,79.89,79.78,79.83,7803.0,73.7717,73.7717,73.6702,73.7163,7803.0
2019-03-04 11:40:00,79.81,79.86,79.61,79.62,13938.0,73.6979,73.744,73.5132,73.5224,13938.0
2019-03-04 11:50:00,79.63,79.65,79.4,79.47,9358.0,73.5317,73.5501,73.3193,73.3839,9358.0
2019-03-04 12:00:00,79.44,79.61,79.44,79.57,3440.0,73.3562,73.5132,73.3562,73.4762,3440.0
2019-03-04 12:10:00,79.56,79.56,79.19,79.24,14956.0,73.467,73.467,73.1254,73.1715,14956.0
2019-03-04 12:20:00,79.23,79.39,79.23,79.39,11652.0,73.1623,73.31,73.1623,73.31,11652.0
2019-03-04 12:30:00,79.42,79.45,79.38,79.43,7537.0,73.3377,73.3654,73.3008,73.347,7537.0
2019-03-04 12:40:00,79.39,79.39,79.21,79.29,6652.0,73.31,73.31,73.1438,73.2177,6652.0
2019-03-04 12:50:00,79.27,79.37,79.27,79.31,7381.0,73.1992,73.2916,73.1992,73.2362,7381.0
2019-03-04 13:00:00,79.24,79.27,79.17,79.17,4886.0,73.1715,73.1992,73.1069,73.1069,4886.0
2019-03-04 13:10:00,79.2,79.32,79.19,79.3,6162.0,73.1346,73.2454,73.1254,73.2269,6162.0
2019-03-04 13:20:00,79.31,79.42,79.31,79.41,4180.0,73.2362,73.3377,73.2362,73.3285,4180.0
2019-03-04 13:30:00,79.4,79.42,79.38,79.42,5223.0,73.3193,73.3377,73.3008,73.3377,5223.0
2019-03-04 13:40:00,79.43,79.52,79.42,79.47,4782.0,73.347,73.4301,73.3377,73.3839,4782.0
2019-03-04 13:50:00,79.47,79.61,79.45,79.59,4159.0,73.3839,73.5132,73.3654,73.4947,4159.0
2019-03-04 14:00:00,79.59,79.6,79.54,79.54,8305.0,73.4947,73.504,73.4485,73.4485,8305.0
2019-03-04 14:10:00,79.53,79.55,79.46,79.48,12789.0,73.4393,73.4578,73.3747,73.3931,12789.0
2019-03-04 14:20:00,79.49,79.56,79.47,79.53,14173.0,73.4024,73.467,73.3839,73.4393,14173.0
2019-03-04 14:30:00,79.52,79.52,79.44,79.46,9044.0,73.4301,73.4301,73.3562,73.3747,9044.0
2019-03-04 14:40:00,79.47,79.56,79.47,79.47,7605.0,73.3839,73.467,73.3839,73.3839,7605.0
2019-03-04 14:50:00,79.48,79.61,79.47,79.47,10128.0,73.3931,73.5132,73.3839,73.3839,10128.0
2019-03-04 15:00:00,79.48,79.5,79.36,79.38,11323.0,73.3931,73.4116,73.2823,73.3008,11323.0
2019-03-04 15:10:00,79.38,79.5,79.37,79.49,9447.0,73.3008,73.4116,73.2916,73.4024,9447.0
2019-03-04 15:20:00,79.49,79.53,79.4,79.44,19562.0,73.4024,73.4393,73.3193,73.3562,19562.0
2019-03-04 15:30:00,79.4,79.58,79.39,79.53,18750.0,73.3193,73.4855,73.31,73.4393,18750.0
2019-03-04 15:40:00,79.53,79.59,79.46,79.53,31635.0,73.4393,73.4947,73.3747,73.4393,31635.0
2019-03-04 15:50:00,79.53,79.64,79.45,79.6,73267.0,73.4393,73.5409,73.3654,73.504,73267.0
2019-03-05 09:30:00,79.8,80.18,79.68,80.02,70742.0,73.6886,74.0395,73.5778,73.8918,70742.0
2019-03-05 09:40:00,80.0,80.26,79.94,80.22,47219.0,73.8733,74.1134,73.8179,74.0765,47219.0
2019-03-05 09:50:00,80.25,80.27,80.09,80.15,40433.0,74.1042,74.1226,73.9564,74.0118,40433.0
2019-03-05 10:00:00,80.18,80.38,80.11,80.31,34036.0,74.0395,74.2242,73.9749,74.1596,34036.0
2019-03-05 10:10:00,80.29,80.33,79.97,79.98,19926.0,74.1411,74.178,73.8456,73.8548,19926.0
2019-03-05 10:20:00,79.94,80.14,79.79,79.9,101694.0,73.8179,74.0026,73.6794,73.781,101694.0
2019-03-05 10:30:00,79.92,79.93,79.71,79.73,23156.0,73.7994,73.8087,73.6055,73.624,23156.0
2019-03-05 10:40:00,79.74,79.75,79.42,79.66,20825.0,73.6332,73.6425,73.3377,73.5594,20825.0
2019-03-05 10:50:00,79.63,79.79,79.63,79.75,9840.0,73.5317,73.6794,73.5317,73.6425,9840.0
2019-03-05 11:00:00,79.77,79.88,79.68,79.82,23541.0,73.6609,73.7625,73.5778,73.7071,23541.0
2019-03-05 11:10:00,79.84,79.99,79.82,79.97,16010.0,73.7256,73.8641,73.7071,73.8456,16010.0
2019-03-05 11:20:00,80.01,80.03,79.86,79.92,18381.0,73.8826,73.901,73.744,73.7994,18381.0
2019-03-05 11:30:00,79.92,80.02,79.85,80.01,66426.0,73.7994,73.8918,73.7348,73.8826,66426.0
2019-03-05 11:40:00,80.04,80.07,79.94,79.99,14734.0,73.9103,73.938,73.8179,73.8641,14734.0
2019-03-05 11:50:00,80.01,80.04,79.88,79.97,11396.0,73.8826,73.9103,73.7625,73.8456,11396.0
2019-03-05 12:00:00,79.94,80.0,79.91,79.91,11003.0,73.8179,73.8733,73.7902,73.7902,11003.0
2019-03-05 12:10:00,79.9,79.91,79.75,79.78,16572.0,73.781,73.7902,73.6425,73.6702,16572.0
2019-03-05 12:20:00,79.77,79.95,79.77,79.93,15417.0,73.6609,73.8271,73.6609,73.8087,15417.0
2019-03-05 12:30:00,79.93,79.99,79.9,79.97,15901.0,73.8087,73.8641,73.781,73.8456,15901.0
2019-03-05 12:40:00,79.98,80.03,79.92,80.03,18567.0,73.8548,73.901,73.7994,73.901,18567.0
2019-03-05 12:50:00,80.03,80.12,80.01,80.11,29845.0,73.901,73.9841,73.8826,73.9749,29845.0
2019-03-05 13:00:00,80.09,80.1,79.93,79.94,12283.0,73.9564,73.9657,73.8087,73.8179,12283.0
2019-03-05 13:10:00,79.92,80.03,79.91,80.0,8642.0,73.7994,73.901,73.7902,73.8733,8642.0
2019-03-05 13:20:00,79.99,79.99,79.87,79.88,9312.0,73.8641,73.8641,73.7533,73.7625,9312.0
2019-03-05 13:30:00,79.87,79.95,79.84,79.88,14609.0,73.7533,73.8271,73.7256,73.7625,14609.0
2019-03-05 13:40:00,79.85,80.23,79.82,80.16,42708.0,73.7348,74.0857,73.7071,74.0211,42708.0
2019-03-05 13:50:00,80.16,80.24,80.07,80.16,66608.0,74.0211,74.0949,73.938,74.0211,66608.0
2019-03-05 14:00:00,80.16,80.39,80.11,80.27,65982.0,74.0211,74.2334,73.9749,74.1226,65982.0
2019-03-05 14:10:00,80.25,80.38,80.17,80.35,30327.0,74.1042,74.2242,74.0303,74.1965,30327.0
2019-03-05 14:20:00,80.35,80.39,80.3,80.38,16176.0,74.1965,74.2334,74.1503,74.2242,16176.0
2019-03-05 14:30:00,80.38,80.47,80.32,80.33,22647.0,74.2242,74.3073,74.1688,74.178,22647.0
2019-03-05 14:40:00,80.32,80.37,80.27,80.3,17151.0,74.1688,74.215,74.1226,74.1503,17151.0
2019-03-05 14:50:00,80.29,80.31,80.19,80.21,19359.0,74.1411,74.1596,74.0488,74.0672,19359.0
2019-03-05 15:00:00,80.21,80.21,79.95,80.03,30459.0,74.0672,74.0672,73.8271,73.901,30459.0
2019-03-05 15:10:00,80.03,80.14,79.99,80.02,34413.0,73.901,74.0026,73.8641,73.8918,34413.0
2019-03-05 15:20:00,80.03,80.13,80.01,80.04,26781.0,73.901,73.9934,73.8826,73.9103,26781.0
2019-03-05 15:30:00,80.03,80.05,79.94,80.0,32483.0,73.901,73.9195,73.8179,73.8733,32483.0
2019-03-05 15:40:00,80.0,80.2,80.0,80.14,50509.0,73.8733,74.058,73.8733,74.0026,50509.0
2019-03-05 15:50:00,80.14,80.16,79.96,79.99,125796.0,74.0026,74.0211,73.8364,73.8641,125796.0
2019-03-06 09:30:00,80.08,80.12,79.7,79.97,19938.0,73.9472,73.9841,73.5963,73.8456,19938.0
2019-03-06 09:40:00,79.92,79.96,79.82,79.93,12476.0,73.7994,73.8364,73.7071,73.8087,12476.0
2019-03-06 09:50:00,79.89,79.89,79.73,79.73,6700.0,73.7717,73.7717,73.624,73.624,6700.0
2019-03-06 10:00:00,79.75,79.81,79.69,79.71,12232.0,73.6425,73.6979,73.5871,73.6055,12232.0
2019-03-06 10:10:00,79.71,79.72,79.55,79.69,16830.0,73.6055,73.6148,73.4578,73.5871,16830.0
2019-03-06 10:20:00,79.72,79.81,79.65,79.67,14890.0,73.6148,73.6979,73.5501,73.5686,14890.0
2019-03-06 10:30:00,79.69,79.72,79.58,79.72,12430.0,73.5871,73.6148,73.4855,73.6148,12430.0
2019-03-06 10:40:00,79.72,79.74,79.62,79.68,13264.0,73.6148,73.6332,73.5224,73.5778,13264.0
2019-03-06 10:50:00,79.67,79.79,79.66,79.76,14133.0,73.5686,73.6794,73.5594,73.6517,14133.0
2019-03-06 11:00:00,79.75,79.81,79.74,79.75,11911.0,73.6425,73.6979,73.6332,73.6425,11911.0
2019-03-06 11:10:00,79.76,79.8,79.72,79.73,9958.0,73.6517,73.6886,73.6148,73.624,9958.0
2019-03-06 11:20:00,79.73,79.74,79.59,79.61,22764.0,73.624,73.6332,73.4947,73.5132,22764.0
2019-03-06 11:30:00,79.62,79.76,79.62,79.7,13517.0,73.5224,73.6517,73.5224,73.5963,13517.0
2019-03-06 11:40:00,79.7,79.7,79.63,79.63,7797.0,73.5963,73.5963,73.5317,73.5317,7797.0
2019-03-06 11:50:00,79.62,79.62,79.47,79.48,17669.0,73.5224,73.5224,73.3839,73.3931,17669.0
2019-03-06 12:00:00,79.46,79.5,79.44,79.49,14904.0,73.3747,73.4116,73.3562,73.4024,14904.0
2019-03-06 12:10:00,79.48,79.49,79.33,79.34,17999.0,73.3931,73.4024,73.2546,73.2639,17999.0
2019-03-06 12:20:00,79.33,79.37,79.24,79.26,18301.0,73.2546,73.2916,73.1715,73.19,18301.0
2019-03-06 12:30:00,79.27,79.37,79.27,79.36,10090.0,73.1992,73.2916,73.1992,73.2823,10090.0
2019-03-06 12:40:00,79.33,79.41,79.26,79.26,12251.0,73.2546,73.3285,73.19,73.19,12251.0
2019-03-06 12:50:00,79.27,79.34,79.19,79.21,10156.0,73.1992,73.2639,73.1254,73.1438,10156.0
2019-03-06 13:00:00,79.2,79.24,79.14,79.16,9914.0,73.1346,73.1715,73.0792,73.0976,9914.0
2019-03-06 13:10:00,79.15,79.18,79.11,79.13,23071.0,73.0884,73.1161,73.0515,73.0699,23071.0
2019-03-06 13:20:00,79.11,79.16,79.04,79.06,46079.0,73.0515,73.0976,72.9868,73.0053,46079.0
2019-03-06 13:30:00,79.08,79.19,79.06,79.19,15457.0,73.0238,73.1254,73.0053,73.1254,15457.0
2019-03-06 13:40:00,79.21,79.21,79.07,79.11,9497.0,73.1438,73.1438,73.0145,73.0515,9497.0
2019-03-06 13:50:00,79.1,79.23,79.09,79.22,8590.0,73.0422,73.1623,73.033,73.1531,8590.0
2019-03-06 14:00:00,79.23,79.24,79.15,79.2,11860.0,73.1623,73.1715,73.0884,73.1346,11860.0
2019-03-06 14:10:00,79.2,79.22,79.15,79.16,17184.0,73.1346,73.1531,73.0884,73.0976,17184.0
2019-03-06 14:20:00,79.16,79.22,79.14,79.16,31970.0,73.0976,73.1531,73.0792,73.0976,31970.0
2019-03-06 14:30:00,79.16,79.19,79.07,79.13,17683.0,73.0976,73.1254,73.0145,73.0699,17683.0
2019-03-06 14:40:00,79.14,79.19,79.09,79.16,30230.0,73.0792,73.1254,73.033,73.0976,30230.0
2019-03-06 14:50:00,79.15,79.18,79.08,79.11,23368.0,73.0884,73.1161,73.0238,73.0515,23368.0
2019-03-06 15:00:00,79.1,79.17,79.08,79.09,20304.0,73.0422,73.1069,73.0238,73.033,20304.0
2019-03-06 15:10:00,79.09,79.11,78.99,79.02,14418.0,73.033,73.0515,72.9407,72.9684,14418.0
2019-03-06 15:20:00,79.01,79.05,78.88,78.95,33508.0,72.9591,72.9961,72.8391,72.9037,33508.0
2019-03-06 15:30:00,78.94,78.97,78.91,78.93,29746.0,72.8945,72.9222,72.8668,72.8853,29746.0
2019-03-06 15:40:00,78.92,78.94,78.83,78.89,55169.0,72.876,72.8945,72.7929,72.8483,55169.0
2019-03-06 15:50:00,78.89,78.97,78.85,78.89,85033.0,72.8483,72.9222,72.8114,72.8483,85033.0
2019-03-07 09:30:00,78.8,78.8,78.23,78.23,13274.0,72.7652,72.7652,72.2389,72.2389,13274.0
2019-03-07 09:40:00,78.31,78.45,78.07,78.07,27241.0,72.3127,72.442,72.0911,72.0911,27241.0
2019-03-07 09:50:00,78.09,78.09,77.83,78.0,18632.0,72.1096,72.1096,71.8695,72.0265,18632.0
2019-03-07 10:00:00,77.97,78.03,77.94,77.98,39559.0,71.9988,72.0542,71.9711,72.008,39559.0
2019-03-07 10:10:00,77.98,78.0,77.78,77.83,30657.0,72.008,72.0265,71.8233,71.8695,30657.0
2019-03-07 10:20:00,77.84,78.05,77.76,78.05,14463.0,71.8787,72.0727,71.8049,72.0727,14463.0
2019-03-07 10:30:00,78.05,78.15,77.99,78.1,10240.0,72.0727,72.165,72.0173,72.1188,10240.0
2019-03-07 10:40:00,78.09,78.2,78.03,78.19,10035.0,72.1096,72.2112,72.0542,72.2019,10035.0
2019-03-07 10:50:00,78.24,78.42,78.23,78.39,23610.0,72.2481,72.4143,72.2389,72.3866,23610.0
2019-03-07 11:00:00,78.4,78.42,78.35,78.38,28314.0,72.3959,72.4143,72.3497,72.3774,28314.0
2019-03-07 11:10:00,78.39,78.46,78.32,78.44,25741.0,72.3866,72.4513,72.322,72.4328,25741.0
2019-03-07 11:20:00,78.43,78.47,78.38,78.45,19765.0,72.4236,72.4605,72.3774,72.442,19765.0
2019-03-07 11:30:00,78.45,78.55,78.45,78.55,8815.0,72.442,72.5344,72.442,72.5344,8815.0
2019-03-07 11:40:00,78.54,78.58,78.5,78.55,10462.0,72.5251,72.5621,72.4882,72.5344,10462.0
2019-03-07 11:50:00,78.55,78.56,78.48,78.48,7040.0,72.5344,72.5436,72.4697,72.4697,7040.0
2019-03-07 12:00:00,78.48,78.48,78.32,78.35,7649.0,72.4697,72.4697,72.322,72.3497,7649.0
2019-03-07 12:10:00,78.38,78.41,78.33,78.35,7862.0,72.3774,72.4051,72.3312,72.3497,7862.0
2019-03-07 12:20:00,78.33,78.39,78.31,78.36,4903.0,72.3312,72.3866,72.3127,72.3589,4903.0
2019-03-07 12:30:00,78.33,78.43,78.27,78.41,13872.0,72.3312,72.4236,72.2758,72.4051,13872.0
2019-03-07 12:40:00,78.41,78.49,78.4,78.49,6888.0,72.4051,72.479,72.3959,72.479,6888.0
2019-03-07 12:50:00,78.49,78.59,78.48,78.58,10529.0,72.479,72.5713,72.4697,72.5621,10529.0
2019-03-07 13:00:00,78.58,78.58,78.51,78.52,5507.0,72.5621,72.5621,72.4974,72.5067,5507.0
2019-03-07 13:10:00,78.52,78.61,78.52,78.57,5080.0,72.5067,72.5898,72.5067,72.5528,5080.0
2019-03-07 13:20:00,78.56,78.58,78.5,78.52,13282.0,72.5436,72.5621,72.4882,72.5067,13282.0
2019-03-07 13:30:00,78.51,78.52,78.44,78.49,14270.0,72.4974,72.5067,72.4328,72.479,14270.0
2019-03-07 13:40:00,78.51,78.53,78.48,78.52,5750.0,72.4974,72.5159,72.4697,72.5067,5750.0
2019-03-07 13:50:00,78.53,78.54,78.39,78.41,24087.0,72.5159,72.5251,72.3866,72.4051,24087.0
2019-03-07 14:00:00,78.41,78.47,78.34,78.34,19474.0,72.4051,72.4605,72.3404,72.3404,19474.0
2019-03-07 14:10:00,78.34,78.34,78.22,78.31,21049.0,72.3404,72.3404,72.2296,72.3127,21049.0
2019-03-07 14:20:00,78.32,78.4,78.32,78.35,15275.0,72.322,72.3959,72.322,72.3497,15275.0
2019-03-07 14:30:00,78.35,78.35,78.18,78.19,10349.0,72.3497,72.3497,72.1927,72.2019,10349.0
2019-03-07 14:40:00,78.2,78.25,78.16,78.18,14174.0,72.2112,72.2573,72.1742,72.1927,14174.0
2019-03-07 14:50:00,78.19,78.23,78.03,78.06,13074.0,72.2019,72.2389,72.0542,72.0819,13074.0
2019-03-07 15:00:00,78.07,78.09,78.0,78.06,16394.0,72.0911,72.1096,72.0265,72.0819,16394.0
2019-03-07 15:10:00,78.05,78.19,78.03,78.19,19178.0,72.0727,72.2019,72.0542,72.2019,19178.0
2019-03-07 15:20:00,78.21,78.26,78.12,78.12,21810.0,72.2204,72.2666,72.1373,72.1373,21810.0
2019-03-07 15:30:00,78.12,78.34,78.12,78.34,35771.0,72.1373,72.3404,72.1373,72.3404,35771.0
2019-03-07 15:40:00,78.33,78.34,78.26,78.33,58621.0,72.3312,72.3404,72.2666,72.3312,58621.0
2019-03-07 15:50:00,78.32,78.33,78.2,78.24,140680.0,72.322,72.3312,72.2112,72.2481,140680.0
2019-03-08 09:30:00,77.79,77.9,77.58,77.7,25676.0,71.8326,71.9341,71.6386,71.7495,25676.0
2019-03-08 09:40:00,77.71,77.83,77.62,77.83,12020.0,71.7587,71.8695,71.6756,71.8695,12020.0
2019-03-08 09:50:00,77.82,77.84,77.62,77.65,8961.0,71.8603,71.8787,71.6756,71.7033,8961.0
2019-03-08 10:00:00,77.64,77.64,77.48,77.57,36905.0,71.6941,71.6941,71.5463,71.6294,36905.0
2019-03-08 10:10:00,77.56,77.66,77.33,77.35,15964.0,71.6202,71.7125,71.4078,71.4263,15964.0
2019-03-08 10:20:00,77.34,77.45,77.24,77.33,29387.0,71.417,71.5186,71.3247,71.4078,29387.0
2019-03-08 10:30:00,77.33,77.39,77.28,77.31,7952.0,71.4078,71.4632,71.3616,71.3893,7952.0
2019-03-08 10:40:00,77.28,77.54,77.25,77.5,13537.0,71.3616,71.6017,71.3339,71.5648,13537.0
2019-03-08 10:50:00,77.49,77.54,77.44,77.46,13825.0,71.5555,71.6017,71.5094,71.5278,13825.0
2019-03-08 11:00:00,77.44,77.59,77.43,77.5,10937.0,71.5094,71.6479,71.5001,71.5648,10937.0
2019-03-08 11:10:00,77.49,77.53,77.44,77.48,7148.0,71.5555,71.5925,71.5094,71.5463,7148.0
2019-03-08 11:20:00,77.46,77.55,77.41,77.51,10721.0,71.5278,71.6109,71.4817,71.574,10721.0
2019-03-08 11:30:00,77.5,77.54,77.41,77.44,5205.0,71.5648,71.6017,71.4817,71.5094,5205.0
2019-03-08 11:40:00,77.43,77.5,77.42,77.5,8959.0,71.5001,71.5648,71.4909,71.5648,8959.0
2019-03-08 11:50:00,77.48,77.58,77.44,77.52,9152.0,71.5463,71.6386,71.5094,71.5832,9152.0
2019-03-08 12:00:00,77.49,77.52,77.46,77.47,5514.0,71.5555,71.5832,71.5278,71.5371,5514.0
2019-03-08 12:10:00,77.48,77.59,77.44,77.44,7994.0,71.5463,71.6479,71.5094,71.5094,7994.0
2019-03-08 12:20:00,77.42,77.47,77.33,77.47,12862.0,71.4909,71.5371,71.4078,71.5371,12862.0
2019-03-08 12:30:00,77.45,77.46,77.35,77.35,13622.0,71.5186,71.5278,71.4263,71.4263,13622.0
2019-03-08 12:40:00,77.36,77.41,77.29,77.31,9045.0,71.4355,71.4817,71.3709,71.3893,9045.0
2019-03-08 12:50:00,77.3,77.31,77.22,77.24,9450.0,71.3801,71.3893,71.3062,71.3247,9450.0
2019-03-08 13:00:00,77.23,77.34,77.22,77.28,20996.0,71.3155,71.417,71.3062,71.3616,20996.0
2019-03-08 13:10:00,77.28,77.36,77.26,77.27,17815.0,71.3616,71.4355,71.3432,71.3524,17815.0
2019-03-08 13:20:00,77.27,77.31,77.21,77.31,7269.0,71.3524,71.3893,71.297,71.3893,7269.0
2019-03-08 13:30:00,77.31,77.37,77.25,77.37,6604.0,71.3893,71.4447,71.3339,71.4447,6604.0
2019-03-08 13:40:00,77.35,77.55,77.35,77.55,29951.0,71.4263,71.6109,71.4263,71.6109,29951.0
2019-03-08 13:50:00,77.56,77.57,77.47,77.51,8753.0,71.6202,71.6294,71.5371,71.574,8753.0
2019-03-08 14:00:00,77.52,77.59,77.44,77.59,16350.0,71.5832,71.6479,71.5094,71.6479,16350.0
2019-03-08 14:10:00,77.58,77.6,77.47,77.55,11439.0,71.6386,71.6571,71.5371,71.6109,11439.0
2019-03-08 14:20:00,77.57,77.66,77.57,77.61,10156.0,71.6294,71.7125,71.6294,71.6664,10156.0
2019-03-08 14:30:00,77.61,77.66,77.59,77.63,12144.0,71.6664,71.7125,71.6479,71.6848,12144.0
2019-03-08 14:40:00,77.64,77.75,77.64,77.7,13430.0,71.6941,71.7956,71.6941,71.7495,13430.0
2019-03-08 14:50:00,77.71,77.82,77.69,77.72,8042.0,71.7587,71.8603,71.7402,71.7679,8042.0
2019-03-08 15:00:00,77.7,77.81,77.7,77.73,13440.0,71.7495,71.851,71.7495,71.7772,13440.0
2019-03-08 15:10:00,77.71,77.73,77.58,77.6,10209.0,71.7587,71.7772,71.6386,71.6571,10209.0
2019-03-08 15:20:00,77.63,77.66,77.56,77.57,10496.0,71.6848,71.7125,71.6202,71.6294,10496.0
2019-03-08 15:30:00,77.55,77.69,77.52,77.56,19048.0,71.6109,71.7402,71.5832,71.6202,19048.0
2019-03-08 15:40:00,77.56,77.78,77.56,77.74,25636.0,71.6202,71.8233,71.6202,71.7864,25636.0
2019-03-08 15:50:00,77.75,77.97,77.74,77.91,61710.0,71.7956,71.9988,71.7864,71.9434,61710.0
2019-03-11 09:30:00,78.2,78.25,77.88,78.23,22382.0,72.2112,72.2573,71.9157,72.2389,22382.0
2019-03-11 09:40:00,78.21,78.39,78.14,78.3,14221.0,72.2204,72.3866,72.1558,72.3035,14221.0
2019-03-11 09:50:00,78.28,78.63,78.28,78.58,21120.0,72.285,72.6082,72.285,72.5621,21120.0
2019-03-11 10:00:00,78.58,78.65,78.46,78.59,18987.0,72.5621,72.6267,72.4513,72.5713,18987.0
2019-03-11 10:10:00,78.59,78.61,78.52,78.57,11744.0,72.5713,72.5898,72.5067,72.5528,11744.0
2019-03-11 10:20:00,78.57,78.65,78.53,78.64,12851.0,72.5528,72.6267,72.5159,72.6175,12851.0
2019-03-11 10:30:00,78.64,78.64,78.53,78.59,21634.0,72.6175,72.6175,72.5159,72.5713,21634.0
2019-03-11 10:40:00,78.59,78.6,78.45,78.48,16982.0,72.5713,72.5805,72.442,72.4697,16982.0
2019-03-11 10:50:00,78.49,78.6,78.48,78.59,14051.0,72.479,72.5805,72.4697,72.5713,14051.0
2019-03-11 11:00:00,78.58,78.58,78.44,78.52,26649.0,72.5621,72.5621,72.4328,72.5067,26649.0
2019-03-11 11:10:00,78.53,78.56,78.43,78.43,20375.0,72.5159,72.5436,72.4236,72.4236,20375.0
2019-03-11 11:20:00,78.44,78.56,78.44,78.56,16387.0,72.4328,72.5436,72.4328,72.5436,16387.0
2019-03-11 11:30:00,78.56,78.59,78.5,78.59,16793.0,72.5436,72.5713,72.4882,72.5713,16793.0
2019-03-11 11:40:00,78.59,78.64,78.56,78.59,15005.0,72.5713,72.6175,72.5436,72.5713,15005.0
2019-03-11 11:50:00,78.59,78.62,78.55,78.57,12846.0,72.5713,72.599,72.5344,72.5528,12846.0
2019-03-11 12:00:00,78.57,78.57,78.48,78.5,12852.0,72.5528,72.5528,72.4697,72.4882,12852.0
2019-03-11 12:10:00,78.49,78.49,78.42,78.42,15748.0,72.479,72.479,72.4143,72.4143,15748.0
2019-03-11 12:20:00,78.42,78.56,78.41,78.49,32635.0,72.4143,72.5436,72.4051,72.479,32635.0
2019-03-11 12:30:00,78.48,78.51,78.43,78.43,21347.0,72.4697,72.4974,72.4236,72.4236,21347.0
2019-03-11 12:40:00,78.42,78.48,78.39,78.44,14548.0,72.4143,72.4697,72.3866,72.4328,14548.0
2019-03-11 12:50:00,78.44,78.5,78.41,78.42,23013.0,72.4328,72.4882,72.4051,72.4143,23013.0
2019-03-11 13:00:00,78.44,78.46,78.36,78.42,14994.0,72.4328,72.4513,72.3589,72.4143,14994.0
2019-03-11 13:10:00,78.41,78.52,78.41,78.47,9474.0,72.4051,72.5067,72.4051,72.4605,9474.0
2019-03-11 13:20:00,78.47,78.52,78.42,78.52,10624.0,72.4605,72.5067,72.4143,72.5067,10624.0
2019-03-11 13:30:00,78.52,78.55,78.49,78.52,13826.0,72.5067,72.5344,72.479,72.5067,13826.0
2019-03-11 13:40:00,78.53,78.54,78.46,78.48,16179.0,72.5159,72.5251,72.4513,72.4697,16179.0
2019-03-11 13:50:00,78.48,78.59,78.45,78.58,15037.0,72.4697,72.5713,72.442,72.5621,15037.0
2019-03-11 14:00:00,78.57,78.58,78.5,78.55,14281.0,72.5528,72.5621,72.4882,72.5344,14281.0
2019-03-11 14:10:00,78.56,78.57,78.52,78.53,15686.0,72.5436,72.5528,72.5067,72.5159,15686.0
2019-03-11 14:20:00,78.53,78.59,78.52,78.58,13711.0,72.5159,72.5713,72.5067,72.5621,13711.0
2019-03-11 14:30:00,78.57,78.63,78.55,78.62,26402.0,72.5528,72.6082,72.5344,72.599,26402.0
2019-03-11 14:40:00,78.61,78.63,78.55,78.55,20122.0,72.5898,72.6082,72.5344,72.5344,20122.0
2019-03-11 14:50:00,78.55,78.61,78.52,78.57,19167.0,72.5344,72.5898,72.5067,72.5528,19167.0
2019-03-11 15:00:00,78.58,78.59,78.54,78.58,16924.0,72.5621,72.5713,72.5251,72.5621,16924.0
2019-03-11 15:10:00,78.58,78.61,78.51,78.56,24554.0,72.5621,72.5898,72.4974,72.5436,24554.0
2019-03-11 15:20:00,78.56,78.66,78.56,78.65,35680.0,72.5436,72.6359,72.5436,72.6267,35680.0
2019-03-11 15:30:00,78.66,78.83,78.66,78.8,39940.0,72.6359,72.7929,72.6359,72.7652,39940.0
2019-03-11 15:40:00,78.79,78.96,78.78,78.95,85297.0,72.756,72.913,72.7467,72.9037,85297.0
2019-03-11 15:50:00,78.95,79.03,78.93,79.03,189698.0,72.9037,72.9776,72.8853,72.9776,189698.0
2019-03-12 09:30:00,79.33,79.42,79.11,79.42,30682.0,73.2546,73.3377,73.0515,73.3377,30682.0
2019-03-12 09:40:00,79.42,79.46,79.02,79.09,20669.0,73.3377,73.3747,72.9684,73.033,20669.0
2019-03-12 09:50:00,79.12,79.36,79.09,79.16,6765.0,73.0607,73.2823,73.033,73.0976,6765.0
2019-03-12 10:00:00,79.13,79.19,78.94,78.97,32010.0,73.0699,73.1254,72.8945,72.9222,32010.0
2019-03-12 10:10:00,78.99,79.2,78.99,79.19,13991.0,72.9407,73.1346,72.9407,73.1254,13991.0
2019-03-12 10:20:00,79.2,79.29,79.2,79.29,9901.0,73.1346,73.2177,73.1346,73.2177,9901.0
2019-03-12 10:30:00,79.29,79.35,79.15,79.22,25524.0,73.2177,73.2731,73.0884,73.1531,25524.0
2019-03-12 10:40:00,79.21,79.29,79.13,79.23,13960.0,73.1438,73.2177,73.0699,73.1623,13960.0
2019-03-12 10:50:00,79.23,79.3,79.22,79.29,14951.0,73.1623,73.2269,73.1531,73.2177,14951.0
2019-03-12 11:00:00,79.28,79.35,79.25,79.34,13925.0,73.2085,73.2731,73.1808,73.2639,13925.0
2019-03-12 11:10:00,79.34,79.38,79.25,79.35,17603.0,73.2639,73.3008,73.1808,73.2731,17603.0
2019-03-12 11:20:00,79.34,79.38,79.29,79.3,19900.0,73.2639,73.3008,73.2177,73.2269,19900.0
2019-03-12 11:30:00,79.3,79.44,79.24,79.39,27169.0,73.2269,73.3562,73.1715,73.31,27169.0
2019-03-12 11:40:00,79.4,79.4,79.27,79.31,36366.0,73.3193,73.3193,73.1992,73.2362,36366.0
2019-03-12 11:50:00,79.32,79.52,79.29,79.52,29920.0,73.2454,73.4301,73.2177,73.4301,29920.0
2019-03-12 12:00:00,79.52,79.54,79.43,79.44,10081.0,73.4301,73.4485,73.347,73.3562,10081.0
2019-03-12 12:10:00,79.44,79.49,79.4,79.4,10050.0,73.3562,73.4024,73.3193,73.3193,10050.0
2019-03-12 12:20:00,79.39,79.4,79.3,79.32,13939.0,73.31,73.3193,73.2269,73.2454,13939.0
2019-03-12 12:30:00,79.3,79.31,79.21,79.23,14470.0,73.2269,73.2362,73.1438,73.1623,14470.0
2019-03-12 12:40:00,79.25,79.26,79.1,79.13,27262.0,73.1808,73.19,73.0422,73.0699,27262.0
2019-03-12 12:50:00,79.12,79.16,79.08,79.12,15598.0,73.0607,73.0976,73.0238,73.0607,15598.0
2019-03-12 13:00:00,79.12,79.23,79.12,79.23,10559.0,73.0607,73.1623,73.0607,73.1623,10559.0
2019-03-12 13:10:00,79.22,79.28,79.18,79.26,13300.0,73.1531,73.2085,73.1161,73.19,13300.0
2019-03-12 13:20:00,79.26,79.29,79.24,79.24,16306.0,73.19,73.2177,73.1715,73.1715,16306.0
2019-03-12 13:30:00,79.25,79.25,79.18,79.21,11902.0,73.1808,73.1808,73.1161,73.1438,11902.0
2019-03-12 13:40:00,79.22,79.27,79.22,79.25,13859.0,73.1531,73.1992,73.1531,73.1808,13859.0
2019-03-12 13:50:00,79.25,79.36,79.24,79.3,16421.0,73.1808,73.2823,73.1715,73.2269,16421.0
2019-03-12 14:00:00,79.3,79.32,79.24,79.31,16126.0,73.2269,73.2454,73.1715,73.2362,16126.0
2019-03-12 14:10:00,79.32,79.37,79.32,79.36,12690.0,73.2454,73.2916,73.2454,73.2823,12690.0
2019-03-12 14:20:00,79.35,79.35,79.22,79.23,15813.0,73.2731,73.2731,73.1531,73.1623,15813.0
2019-03-12 14:30:00,79.23,79.25,79.2,79.24,9747.0,73.1623,73.1808,73.1346,73.1715,9747.0
2019-03-12 14:40:00,79.23,79.24,79.18,79.19,13655.0,73.1623,73.1715,73.1161,73.1254,13655.0
2019-03-12 14:50:00,79.2,79.25,79.17,79.22,19982.0,73.1346,73.1808,73.1069,73.1531,19982.0
2019-03-12 15:00:00,79.22,79.23,79.17,79.22,17329.0,73.1531,73.1623,73.1069,73.1531,17329.0
2019-03-12 15:10:00,79.22,79.22,79.03,79.03,23597.0,73.1531,73.1531,72.9776,72.9776,23597.0
2019-03-12 15:20:00,79.03,79.2,78.98,79.11,38103.0,72.9776,73.1346,72.9314,73.0515,38103.0
2019-03-12 15:30:00,79.11,79.13,79.05,79.08,36914.0,73.0515,73.0699,72.9961,73.0238,36914.0
2019-03-12 15:40:00,79.08,79.18,79.04,79.09,40005.0,73.0238,73.1161,72.9868,73.033,40005.0
2019-03-12 15:50:00,79.08,79.09,78.97,79.08,82001.0,73.0238,73.033,72.9222,73.0238,82001.0
2019-03-13 09:30:00,79.32,79.32,79.07,79.15,23618.0,73.2454,73.2454,73.0145,73.0884,23618.0
2019-03-13 09:40:00,79.19,79.28,79.18,79.28,2459.0,73.1254,73.2085,73.1161,73.2085,2459.0
2019-03-13 09:50:00,79.28,79.35,79.24,79.24,6740.0,73.2085,73.2731,73.1715,73.1715,6740.0
2019-03-13 10:00:00,79.27,79.31,79.22,79.24,6452.0,73.1992,73.2362,73.1531,73.1715,6452.0
2019-03-13 10:10:00,79.23,79.35,79.2,79.33,14781.0,73.1623,73.2731,73.1346,73.2546,14781.0
2019-03-13 10:20:00,79.33,79.43,79.29,79.36,10672.0,73.2546,73.347,73.2177,73.2823,10672.0
2019-03-13 10:30:00,79.36,79.41,79.33,79.33,9532.0,73.2823,73.3285,73.2546,73.2546,9532.0
2019-03-13 10:40:00,79.33,79.34,79.28,79.29,11225.0,73.2546,73.2639,73.2085,73.2177,11225.0
2019-03-13 10:50:00,79.31,79.38,79.27,79.27,12553.0,73.2362,73.3008,73.1992,73.1992,12553.0
2019-03-13 11:00:00,79.28,79.44,79.28,79.44,8859.0,73.2085,73.3562,73.2085,73.3562,8859.0
2019-03-13 11:10:00,79.45,79.47,79.39,79.47,13675.0,73.3654,73.3839,73.31,73.3839,13675.0
2019-03-13 11:20:00,79.47,79.6,79.46,79.6,15857.0,73.3839,73.504,73.3747,73.504,15857.0
2019-03-13 11:30:00,79.6,79.61,79.53,79.54,17044.0,73.504,73.5132,73.4393,73.4485,17044.0
2019-03-13 11:40:00,79.54,79.58,79.43,79.44,18113.0,73.4485,73.4855,73.347,73.3562,18113.0
2019-03-13 11:50:00,79.44,79.5,79.38,79.49,15239.0,73.3562,73.4116,73.3008,73.4024,15239.0
2019-03-13 12:00:00,79.5,79.55,79.47,79.52,11212.0,73.4116,73.4578,73.3839,73.4301,11212.0
2019-03-13 12:10:00,79.5,79.5,79.4,79.4,9588.0,73.4116,73.4116,73.3193,73.3193,9588.0
2019-03-13 12:20:00,79.39,79.43,79.34,79.42,15834.0,73.31,73.347,73.2639,73.3377,15834.0
2019-03-13 12:30:00,79.43,79.44,79.35,79.42,12840.0,73.347,73.3562,73.2731,73.3377,12840.0
2019-03-13 12:40:00,79.41,79.49,79.41,79.47,8389.0,73.3285,73.4024,73.3285,73.3839,8389.0
2019-03-13 12:50:00,79.46,79.48,79.43,79.44,8064.0,73.3747,73.3931,73.347,73.3562,8064.0
2019-03-13 13:00:00,79.44,79.48,79.43,79.48,7688.0,73.3562,73.3931,73.347,73.3931,7688.0
2019-03-13 13:10:00,79.48,79.51,79.46,79.46,9796.0,73.3931,73.4208,73.3747,73.3747,9796.0
2019-03-13 13:20:00,79.46,79.47,79.37,79.38,16395.0,73.3747,73.3839,73.2916,73.3008,16395.0
2019-03-13 13:30:00,79.37,79.38,79.34,79.34,9505.0,73.2916,73.3008,73.2639,73.2639,9505.0
2019-03-13 13:40:00,79.34,79.34,79.25,79.26,10357.0,73.2639,73.2639,73.1808,73.19,10357.0
2019-03-13 13:50:00,79.26,79.33,79.26,79.29,10175.0,73.19,73.2546,73.19,73.2177,10175.0
2019-03-13 14:00:00,79.28,79.36,79.28,79.31,8847.0,73.2085,73.2823,73.2085,73.2362,8847.0
2019-03-13 14:10:00,79.3,79.31,79.25,79.26,14647.0,73.2269,73.2362,73.1808,73.19,14647.0
2019-03-13 14:20:00,79.27,79.38,79.26,79.36,9790.0,73.1992,73.3008,73.19,73.2823,9790.0
2019-03-13 14:30:00,79.35,79.35,79.26,79.31,8448.0,73.2731,73.2731,73.19,73.2362,8448.0
2019-03-13 14:40:00,79.31,79.32,79.17,79.19,15717.0,73.2362,73.2454,73.1069,73.1254,15717.0
2019-03-13 14:50:00,79.18,79.24,79.15,79.19,9220.0,73.1161,73.1715,73.0884,73.1254,9220.0
2019-03-13 15:00:00,79.19,79.2,79.01,79.01,19777.0,73.1254,73.1346,72.9591,72.9591,19777.0
2019-03-13 15:10:00,79.02,79.04,78.97,78.99,11127.0,72.9684,72.9868,72.9222,72.9407,11127.0
2019-03-13 15:20:00,78.98,79.07,78.95,79.03,12289.0,72.9314,73.0145,72.9037,72.9776,12289.0
2019-03-13 15:30:00,79.03,79.16,79.02,79.13,25831.0,72.9776,73.0976,72.9684,73.0699,25831.0
2019-03-13 15:40:00,79.13,79.15,79.0,79.01,32836.0,73.0699,73.0884,72.9499,72.9591,32836.0
2019-03-13 15:50:00,79.01,79.07,78.98,79.06,74396.0,72.9591,73.0145,72.9314,73.0053,74396.0
2019-03-14 09:30:00,79.04,79.04,78.85,78.97,9493.0,72.9868,72.9868,72.8114,72.9222,9493.0
2019-03-14 09:40:00,79.08,79.17,79.06,79.14,7826.0,73.0238,73.1069,73.0053,73.0792,7826.0
2019-03-14 09:50:00,79.14,79.17,78.98,78.98,5552.0,73.0792,73.1069,72.9314,72.9314,5552.0
2019-03-14 10:00:00,78.95,78.97,78.85,78.85,5536.0,72.9037,72.9222,72.8114,72.8114,5536.0
2019-03-14 10:10:00,78.86,79.04,78.86,78.98,4561.0,72.8206,72.9868,72.8206,72.9314,4561.0
2019-03-14 10:20:00,78.97,79.02,78.95,79.02,5608.0,72.9222,72.9684,72.9037,72.9684,5608.0
2019-03-14 10:30:00,79.05,79.21,79.05,79.19,6961.0,72.9961,73.1438,72.9961,73.1254,6961.0
2019-03-14 10:40:00,79.19,79.25,79.19,79.22,7082.0,73.1254,73.1808,73.1254,73.1531,7082.0
2019-03-14 10:50:00,79.21,79.32,79.18,79.27,12306.0,73.1438,73.2454,73.1161,73.1992,12306.0
2019-03-14 11:00:00,79.28,79.29,79.2,79.23,24732.0,73.2085,73.2177,73.1346,73.1623,24732.0
2019-03-14 11:10:00,79.22,79.4,79.22,79.36,5009.0,73.1531,73.3193,73.1531,73.2823,5009.0
2019-03-14 11:20:00,79.36,79.38,79.32,79.36,8130.0,73.2823,73.3008,73.2454,73.2823,8130.0
2019-03-14 11:30:00,79.37,79.47,79.35,79.47,7677.0,73.2916,73.3839,73.2731,73.3839,7677.0
2019-03-14 11:40:00,79.46,79.54,79.45,79.51,11248.0,73.3747,73.4485,73.3654,73.4208,11248.0
2019-03-14 11:50:00,79.52,79.6,79.52,79.57,5686.0,73.4301,73.504,73.4301,73.4762,5686.0
2019-03-14 12:00:00,79.57,79.58,79.46,79.46,28107.0,73.4762,73.4855,73.3747,73.3747,28107.0
2019-03-14 12:10:00,79.45,79.49,79.43,79.47,4845.0,73.3654,73.4024,73.347,73.3839,4845.0
2019-03-14 12:20:00,79.48,79.48,79.3,79.32,6263.0,73.3931,73.3931,73.2269,73.2454,6263.0
2019-03-14 12:30:00,79.33,79.38,79.33,79.37,3401.0,73.2546,73.3008,73.2546,73.2916,3401.0
2019-03-14 12:40:00,79.37,79.4,79.36,79.37,4540.0,73.2916,73.3193,73.2823,73.2916,4540.0
2019-03-14 12:50:00,79.38,79.38,79.25,79.29,17183.0,73.3008,73.3008,73.1808,73.2177,17183.0
2019-03-14 13:00:00,79.29,79.29,79.17,79.19,5680.0,73.2177,73.2177,73.1069,73.1254,5680.0
2019-03-14 13:10:00,79.2,79.22,79.17,79.19,3450.0,73.1346,73.1531,73.1069,73.1254,3450.0
2019-03-14 13:20:00,79.16,79.18,79.14,79.17,8129.0,73.0976,73.1161,73.0792,73.1069,8129.0
2019-03-14 13:30:00,79.16,79.22,79.15,79.18,12845.0,73.0976,73.1531,73.0884,73.1161,12845.0
2019-03-14 13:40:00,79.17,79.17,79.14,79.16,4646.0,73.1069,73.1069,73.0792,73.0976,4646.0
2019-03-14 13:50:00,79.16,79.17,79.1,79.15,11885.0,73.0976,73.1069,73.0422,73.0884,11885.0
2019-03-14 14:00:00,79.15,79.23,79.15,79.21,8781.0,73.0884,73.1623,73.0884,73.1438,8781.0
2019-03-14 14:10:00,79.2,79.2,79.12,79.14,8945.0,73.1346,73.1346,73.0607,73.0792,8945.0
2019-03-14 14:20:00,79.15,79.19,79.13,79.13,4234.0,73.0884,73.1254,73.0699,73.0699,4234.0
2019-03-14 14:30:00,79.13,79.17,79.12,79.13,5576.0,73.0699,73.1069,73.0607,73.0699,5576.0
2019-03-14 14:40:00,79.12,79.19,79.12,79.19,6752.0,73.0607,73.1254,73.0607,73.1254,6752.0
2019-03-14 14:50:00,79.18,79.23,79.13,79.23,8303.0,73.1161,73.1623,73.0699,73.1623,8303.0
2019-03-14 15:00:00,79.23,79.25,79.17,79.23,7665.0,73.1623,73.1808,73.1069,73.1623,7665.0
2019-03-14 15:10:00,79.24,79.25,79.2,79.23,12826.0,73.1715,73.1808,73.1346,73.1623,12826.0
2019-03-14 15:20:00,79.23,79.35,79.2,79.35,14494.0,73.1623,73.2731,73.1346,73.2731,14494.0
2019-03-14 15:30:00,79.35,79.43,79.32,79.43,24312.0,73.2731,73.347,73.2454,73.347,24312.0
2019-03-14 15:40:00,79.44,79.46,79.38,79.43,35709.0,73.3562,73.3747,73.3008,73.347,35709.0
2019-03-14 15:50:00,79.42,79.6,79.42,79.59,138032.0,73.3377,73.504,73.3377,73.4947,138032.0
2019-03-15 09:30:00,79.45,79.8,79.32,79.59,182152.0,73.3654,73.6886,73.2454,73.4947,182152.0
2019-03-15 09:40:00,79.59,79.69,79.51,79.67,7195.0,73.4947,73.5871,73.4208,73.5686,7195.0
2019-03-15 09:50:00,79.67,79.82,79.64,79.78,18443.0,73.5686,73.7071,73.5409,73.6702,18443.0
2019-03-15 10:00:00,79.75,79.8,79.7,79.73,7490.0,73.6425,73.6886,73.5963,73.624,7490.0
2019-03-15 10:10:00,79.72,79.76,79.61,79.66,10809.0,73.6148,73.6517,73.5132,73.5594,10809.0
2019-03-15 10:20:00,79.65,79.73,79.63,79.73,14787.0,73.5501,73.624,73.5317,73.624,14787.0
2019-03-15 10:30:00,79.74,79.74,79.6,79.64,15972.0,73.6332,73.6332,73.504,73.5409,15972.0
2019-03-15 10:40:00,79.66,79.74,79.64,79.71,6132.0,73.5594,73.6332,73.5409,73.6055,6132.0
2019-03-15 10:50:00,79.72,79.75,79.71,79.71,17346.0,73.6148,73.6425,73.6055,73.6055,17346.0
2019-03-15 11:00:00,79.7,79.75,79.67,79.75,18207.0,73.5963,73.6425,73.5686,73.6425,18207.0
2019-03-15 11:10:00,79.75,79.93,79.73,79.93,65221.0,73.6425,73.8087,73.624,73.8087,65221.0
2019-03-15 11:20:00,79.93,80.0,79.93,79.97,13970.0,73.8087,73.8733,73.8087,73.8456,13970.0
2019-03-15 11:30:00,79.99,80.0,79.83,79.85,15132.0,73.8641,73.8733,73.7163,73.7348,15132.0
2019-03-15 11:40:00,79.85,80.03,79.81,80.03,22765.0,73.7348,73.901,73.6979,73.901,22765.0
2019-03-15 11:50:00,80.07,80.09,80.01,80.04,14933.0,73.938,73.9564,73.8826,73.9103,14933.0
2019-03-15 12:00:00,80.03,80.05,79.91,79.98,26521.0,73.901,73.9195,73.7902,73.8548,26521.0
2019-03-15 12:10:00,79.98,80.14,79.98,80.07,19686.0,73.8548,74.0026,73.8548,73.938,19686.0
2019-03-15 12:20:00,80.08,80.14,80.05,80.13,19166.0,73.9472,74.0026,73.9195,73.9934,19166.0
2019-03-15 12:30:00,80.13,80.2,80.09,80.19,11448.0,73.9934,74.058,73.9564,74.0488,11448.0
2019-03-15 12:40:00,80.2,80.26,80.17,80.2,22364.0,74.058,74.1134,74.0303,74.058,22364.0
2019-03-15 12:50:00,80.2,80.21,80.07,80.15,18724.0,74.058,74.0672,73.938,74.0118,18724.0
2019-03-15 13:00:00,80.14,80.16,80.08,80.14,9696.0,74.0026,74.0211,73.9472,74.0026,9696.0
2019-03-15 13:10:00,80.14,80.14,80.08,80.08,9812.0,74.0026,74.0026,73.9472,73.9472,9812.0
2019-03-15 13:20:00,80.07,80.07,80.01,80.04,7929.0,73.938,73.938,73.8826,73.9103,7929.0
2019-03-15 13:30:00,80.05,80.06,79.99,79.99,8012.0,73.9195,73.9287,73.8641,73.8641,8012.0
2019-03-15 13:40:00,79.98,80.05,79.97,80.03,7109.0,73.8548,73.9195,73.8456,73.901,7109.0
2019-03-15 13:50:00,80.02,80.02,79.91,79.92,13512.0,73.8918,73.8918,73.7902,73.7994,13512.0
2019-03-15 14:00:00,79.93,79.97,79.92,79.95,14488.0,73.8087,73.8456,73.7994,73.8271,14488.0
2019-03-15 14:10:00,79.94,79.94,79.87,79.87,15134.0,73.8179,73.8179,73.7533,73.7533,15134.0
2019-03-15 14:20:00,79.87,79.87,79.78,79.85,17642.0,73.7533,73.7533,73.6702,73.7348,17642.0
2019-03-15 14:30:00,79.86,79.97,79.86,79.97,16357.0,73.744,73.8456,73.744,73.8456,16357.0
2019-03-15 14:40:00,79.97,80.02,79.95,79.96,7604.0,73.8456,73.8918,73.8271,73.8364,7604.0
2019-03-15 14:50:00,79.95,79.95,79.89,79.92,12896.0,73.8271,73.8271,73.7717,73.7994,12896.0
2019-03-15 15:00:00,79.93,79.93,79.83,79.84,12117.0,73.8087,73.8087,73.7163,73.7256,12117.0
2019-03-15 15:10:00,79.84,79.92,79.79,79.92,19186.0,73.7256,73.7994,73.6794,73.7994,19186.0
2019-03-15 15:20:00,79.91,79.98,79.89,79.96,23443.0,73.7902,73.8548,73.7717,73.8364,23443.0
2019-03-15 15:30:00,79.96,80.03,79.94,79.94,47120.0,73.8364,73.901,73.8179,73.8179,47120.0
2019-03-15 15:40:00,79.94,80.04,79.94,80.02,59488.0,73.8179,73.9103,73.8179,73.8918,59488.0
2019-03-15 15:50:00,80.01,80.33,79.96,80.27,230722.0,73.8826,74.178,73.8364,74.1226,230722.0
2019-03-18 09:30:00,80.1,80.43,80.1,80.19,46006.0,73.9657,74.2704,73.9657,74.0488,46006.0
2019-03-18 09:40:00,80.27,80.29,80.11,80.25,43111.0,74.1226,74.1411,73.9749,74.1042,43111.0
2019-03-18 09:50:00,80.23,80.25,80.07,80.1,14837.0,74.0857,74.1042,73.938,73.9657,14837.0
2019-03-18 10:00:00,80.11,80.18,80.0,80.15,27834.0,73.9749,74.0395,73.8733,74.0118,27834.0
2019-03-18 10:10:00,80.15,80.18,79.99,80.02,21100.0,74.0118,74.0395,73.8641,73.8918,21100.0
2019-03-18 10:20:00,80.03,80.07,79.98,80.02,11124.0,73.901,73.938,73.8548,73.8918,11124.0
2019-03-18 10:30:00,80.01,80.03,79.96,79.97,9185.0,73.8826,73.901,73.8364,73.8456,9185.0
2019-03-18 10:40:00,79.95,79.98,79.88,79.96,13295.0,73.8271,73.8548,73.7625,73.8364,13295.0
2019-03-18 10:50:00,79.96,80.06,79.95,79.99,9510.0,73.8364,73.9287,73.8271,73.8641,9510.0
2019-03-18 11:00:00,79.97,79.99,79.88,79.98,10158.0,73.8456,73.8641,73.7625,73.8548,10158.0
2019-03-18 11:10:00,79.97,79.99,79.93,79.95,10621.0,73.8456,73.8641,73.8087,73.8271,10621.0
2019-03-18 11:20:00,79.95,79.95,79.86,79.9,11362.0,73.8271,73.8271,73.744,73.781,11362.0
2019-03-18 11:30:00,79.9,79.93,79.85,79.89,12357.0,73.781,73.8087,73.7348,73.7717,12357.0
2019-03-18 11:40:00,79.89,79.94,79.86,79.94,7383.0,73.7717,73.8179,73.744,73.8179,7383.0
2019-03-18 11:50:00,79.94,79.95,79.88,79.88,13363.0,73.8179,73.8271,73.7625,73.7625,13363.0
2019-03-18 12:00:00,79.87,79.9,79.7,79.72,13422.0,73.7533,73.781,73.5963,73.6148,13422.0
2019-03-18 12:10:00,79.73,79.84,79.7,79.84,15063.0,73.624,73.7256,73.5963,73.7256,15063.0
2019-03-18 12:20:00,79.83,79.94,79.8,79.86,8876.0,73.7163,73.8179,73.6886,73.744,8876.0
2019-03-18 12:30:00,79.85,79.86,79.77,79.84,9219.0,73.7348,73.744,73.6609,73.7256,9219.0
2019-03-18 12:40:00,79.84,79.86,79.82,79.84,15704.0,73.7256,73.744,73.7071,73.7256,15704.0
2019-03-18 12:50:00,79.84,79.89,79.77,79.79,13419.0,73.7256,73.7717,73.6609,73.6794,13419.0
2019-03-18 13:00:00,79.8,79.81,79.72,79.78,10622.0,73.6886,73.6979,73.6148,73.6702,10622.0
2019-03-18 13:10:00,79.78,79.79,79.72,79.73,8357.0,73.6702,73.6794,73.6148,73.624,8357.0
2019-03-18 13:20:00,79.73,79.74,79.68,79.68,9348.0,73.624,73.6332,73.5778,73.5778,9348.0
2019-03-18 13:30:00,79.68,79.69,79.64,79.69,15244.0,73.5778,73.5871,73.5409,73.5871,15244.0
2019-03-18 13:40:00,79.69,79.72,79.66,79.66,9331.0,73.5871,73.6148,73.5594,73.5594,9331.0
2019-03-18 13:50:00,79.66,79.69,79.63,79.63,18782.0,73.5594,73.5871,73.5317,73.5317,18782.0
2019-03-18 14:00:00,79.65,79.7,79.59,79.61,12738.0,73.5501,73.5963,73.4947,73.5132,12738.0
2019-03-18 14:10:00,79.61,79.62,79.57,79.59,13249.0,73.5132,73.5224,73.4762,73.4947,13249.0
2019-03-18 14:20:00,79.59,79.59,79.53,79.54,10063.0,73.4947,73.4947,73.4393,73.4485,10063.0
2019-03-18 14:30:00,79.53,79.58,79.5,79.54,18229.0,73.4393,73.4855,73.4116,73.4485,18229.0
2019-03-18 14:40:00,79.53,79.59,79.52,79.56,13158.0,73.4393,73.4947,73.4301,73.467,13158.0
2019-03-18 14:50:00,79.56,79.56,79.45,79.47,14022.0,73.467,73.467,73.3654,73.3839,14022.0
2019-03-18 15:00:00,79.48,79.52,79.45,79.49,12693.0,73.3931,73.4301,73.3654,73.4024,12693.0
2019-03-18 15:10:00,79.5,79.52,79.45,79.5,12926.0,73.4116,73.4301,73.3654,73.4116,12926.0
2019-03-18 15:20:00,79.49,79.51,79.41,79.42,16467.0,73.4024,73.4208,73.3285,73.3377,16467.0
2019-03-18 15:30:00,79.42,79.51,79.36,79.38,29351.0,73.3377,73.4208,73.2823,73.3008,29351.0
2019-03-18 15:40:00,79.37,79.54,79.36,79.52,70679.0,73.2916,73.4485,73.2823,73.4301,70679.0
2019-03-18 15:50:00,79.52,79.55,79.46,79.53,62533.0,73.4301,73.4578,73.3747,73.4393,62533.0
2019-03-19 09:30:00,79.57,79.81,79.56,79.77,28239.0,73.4762,73.6979,73.467,73.6609,28239.0
2019-03-19 09:40:00,79.77,79.82,79.64,79.7,10226.0,73.6609,73.7071,73.5409,73.5963,10226.0
2019-03-19 09:50:00,79.69,79.69,79.5,79.58,8681.0,73.5871,73.5871,73.4116,73.4855,8681.0
2019-03-19 10:00:00,79.53,79.56,79.41,79.49,13302.0,73.4393,73.467,73.3285,73.4024,13302.0
2019-03-19 10:10:00,79.48,79.56,79.45,79.55,15809.0,73.3931,73.467,73.3654,73.4578,15809.0
2019-03-19 10:20:00,79.54,79.58,79.42,79.43,10869.0,73.4485,73.4855,73.3377,73.347,10869.0
2019-03-19 10:30:00,79.44,79.58,79.44,79.53,9749.0,73.3562,73.4855,73.3562,73.4393,9749.0
2019-03-19 10:40:00,79.52,79.54,79.39,79.39,15472.0,73.4301,73.4485,73.31,73.31,15472.0
2019-03-19 10:50:00,79.41,79.45,79.31,79.31,14215.0,73.3285,73.3654,73.2362,73.2362,14215.0
2019-03-19 11:00:00,79.31,79.42,79.29,79.37,12621.0,73.2362,73.3377,73.2177,73.2916,12621.0
2019-03-19 11:10:00,79.36,79.41,79.3,79.31,15536.0,73.2823,73.3285,73.2269,73.2362,15536.0
2019-03-19 11:20:00,79.33,79.37,79.31,79.36,10337.0,73.2546,73.2916,73.2362,73.2823,10337.0
2019-03-19 11:30:00,79.35,79.39,79.32,79.38,9500.0,73.2731,73.31,73.2454,73.3008,9500.0
2019-03-19 11:40:00,79.37,79.42,79.37,79.41,8632.0,73.2916,73.3377,73.2916,73.3285,8632.0
2019-03-19 11:50:00,79.44,79.57,79.43,79.57,8578.0,73.3562,73.4762,73.347,73.4762,8578.0
2019-03-19 12:00:00,79.58,79.66,79.56,79.63,11187.0,73.4855,73.5594,73.467,73.5317,11187.0
2019-03-19 12:10:00,79.62,79.63,79.55,79.57,8371.0,73.5224,73.5317,73.4578,73.4762,8371.0
2019-03-19 12:20:00,79.55,79.6,79.54,79.59,11897.0,73.4578,73.504,73.4485,73.4947,11897.0
2019-03-19 12:30:00,79.6,79.64,79.47,79.47,20500.0,73.504,73.5409,73.3839,73.3839,20500.0
2019-03-19 12:40:00,79.47,79.54,79.27,79.27,13364.0,73.3839,73.4485,73.1992,73.1992,13364.0
2019-03-19 12:50:00,79.27,79.47,79.27,79.47,9239.0,73.1992,73.3839,73.1992,73.3839,9239.0
2019-03-19 13:00:00,79.46,79.52,79.39,79.45,25388.0,73.3747,73.4301,73.31,73.3654,25388.0
2019-03-19 13:10:00,79.46,79.56,79.45,79.55,7730.0,73.3747,73.467,73.3654,73.4578,7730.0
2019-03-19 13:20:00,79.55,79.57,79.52,79.56,8523.0,73.4578,73.4762,73.4301,73.467,8523.0
2019-03-19 13:30:00,79.55,79.58,79.51,79.52,12924.0,73.4578,73.4855,73.4208,73.4301,12924.0
2019-03-19 13:40:00,79.52,79.52,79.41,79.41,12936.0,73.4301,73.4301,73.3285,73.3285,12936.0
2019-03-19 13:50:00,79.42,79.43,79.35,79.35,11365.0,73.3377,73.347,73.2731,73.2731,11365.0
2019-03-19 14:00:00,79.34,79.4,79.28,79.29,14625.0,73.2639,73.3193,73.2085,73.2177,14625.0
2019-03-19 14:10:00,79.3,79.35,79.27,79.35,10464.0,73.2269,73.2731,73.1992,73.2731,10464.0
2019-03-19 14:20:00,79.34,79.36,79.29,79.36,9044.0,73.2639,73.2823,73.2177,73.2823,9044.0
2019-03-19 14:30:00,79.37,79.44,79.32,79.41,8644.0,73.2916,73.3562,73.2454,73.3285,8644.0
2019-03-19 14:40:00,79.4,79.48,79.38,79.41,44599.0,73.3193,73.3931,73.3008,73.3285,44599.0
2019-03-19 14:50:00,79.4,79.45,79.38,79.39,11548.0,73.3193,73.3654,73.3008,73.31,11548.0
2019-03-19 15:00:00,79.4,79.4,79.3,79.36,14758.0,73.3193,73.3193,73.2269,73.2823,14758.0
2019-03-19 15:10:00,79.37,79.37,79.15,79.16,17008.0,73.2916,73.2916,73.0884,73.0976,17008.0
2019-03-19 15:20:00,79.16,79.16,79.06,79.09,14104.0,73.0976,73.0976,73.0053,73.033,14104.0
2019-03-19 15:30:00,79.07,79.14,79.01,79.02,30737.0,73.0145,73.0792,72.9591,72.9684,30737.0
2019-03-19 15:40:00,79.02,79.14,78.98,79.13,39496.0,72.9684,73.0792,72.9314,73.0699,39496.0
2019-03-19 15:50:00,79.13,79.26,79.03,79.25,108455.0,73.0699,73.19,72.9776,73.1808,108455.0
2019-03-20 09:30:00,78.94,79.35,78.94,79.29,20298.0,72.8945,73.2731,72.8945,73.2177,20298.0
2019-03-20 09:40:00,79.3,79.4,79.24,79.38,10806.0,73.2269,73.3193,73.1715,73.3008,10806.0
2019-03-20 09:50:00,79.36,79.47,79.29,79.33,7526.0,73.2823,73.3839,73.2177,73.2546,7526.0
2019-03-20 10:00:00,79.31,79.35,79.22,79.26,12517.0,73.2362,73.2731,73.1531,73.19,12517.0
2019-03-20 10:10:00,79.26,79.28,79.13,79.14,9405.0,73.19,73.2085,73.0699,73.0792,9405.0
2019-03-20 10:20:00,79.14,79.26,79.06,79.25,12354.0,73.0792,73.19,73.0053,73.1808,12354.0
2019-03-20 10:30:00,79.23,79.24,79.02,79.05,13336.0,73.1623,73.1715,72.9684,72.9961,13336.0
2019-03-20 10:40:00,79.06,79.1,78.99,79.0,8260.0,73.0053,73.0422,72.9407,72.9499,8260.0
2019-03-20 10:50:00,79.01,79.09,78.97,78.97,11003.0,72.9591,73.033,72.9222,72.9222,11003.0
2019-03-20 11:00:00,78.97,79.06,78.93,78.95,10679.0,72.9222,73.0053,72.8853,72.9037,10679.0
2019-03-20 11:10:00,78.95,78.95,78.89,78.91,22810.0,72.9037,72.9037,72.8483,72.8668,22810.0
2019-03-20 11:20:00,78.91,78.95,78.89,78.91,26024.0,72.8668,72.9037,72.8483,72.8668,26024.0
2019-03-20 11:30:00,78.92,78.97,78.8,78.8,15395.0,72.876,72.9222,72.7652,72.7652,15395.0
2019-03-20 11:40:00,78.81,78.86,78.79,78.81,22690.0,72.7745,72.8206,72.756,72.7745,22690.0
2019-03-20 11:50:00,78.82,78.91,78.69,78.81,36072.0,72.7837,72.8668,72.6636,72.7745,36072.0
2019-03-20 12:00:00,78.81,78.81,78.64,78.67,41856.0,72.7745,72.7745,72.6175,72.6452,41856.0
2019-03-20 12:10:00,78.67,78.73,78.62,78.67,13875.0,72.6452,72.7006,72.599,72.6452,13875.0
2019-03-20 12:20:00,78.66,78.66,78.54,78.55,11755.0,72.6359,72.6359,72.5251,72.5344,11755.0
2019-03-20 12:30:00,78.55,78.55,78.2,78.32,33100.0,72.5344,72.5344,72.2112,72.322,33100.0
2019-03-20 12:40:00,78.32,78.38,78.27,78.32,11873.0,72.322,72.3774,72.2758,72.322,11873.0
2019-03-20 12:50:00,78.34,78.52,78.34,78.48,29933.0,72.3404,72.5067,72.3404,72.4697,29933.0
2019-03-20 13:00:00,78.47,78.62,78.47,78.58,8879.0,72.4605,72.599,72.4605,72.5621,8879.0
2019-03-20 13:10:00,78.59,78.59,78.49,78.51,6692.0,72.5713,72.5713,72.479,72.4974,6692.0
2019-03-20 13:20:00,78.52,78.55,78.45,78.45,31074.0,72.5067,72.5344,72.442,72.442,31074.0
2019-03-20 13:30:00,78.46,78.59,78.46,78.55,6707.0,72.4513,72.5713,72.4513,72.5344,6707.0
2019-03-20 13:40:00,78.56,78.6,78.53,78.56,10516.0,72.5436,72.5805,72.5159,72.5436,10516.0
2019-03-20 13:50:00,78.55,78.62,78.51,78.62,10734.0,72.5344,72.599,72.4974,72.599,10734.0
2019-03-20 14:00:00,78.67,78.87,78.67,78.82,27893.0,72.6452,72.8299,72.6452,72.7837,27893.0
2019-03-20 14:10:00,78.81,78.87,78.68,78.68,25303.0,72.7745,72.8299,72.6544,72.6544,25303.0
2019-03-20 14:20:00,78.71,78.74,78.57,78.61,15993.0,72.6821,72.7098,72.5528,72.5898,15993.0
2019-03-20 14:30:00,78.61,78.66,78.52,78.58,40709.0,72.5898,72.6359,72.5067,72.5621,40709.0
2019-03-20 14:40:00,78.62,78.71,78.54,78.66,11233.0,72.599,72.6821,72.5251,72.6359,11233.0
2019-03-20 14:50:00,78.67,78.69,78.5,78.54,11075.0,72.6452,72.6636,72.4882,72.5251,11075.0
2019-03-20 15:00:00,78.54,78.6,78.35,78.4,13010.0,72.5251,72.5805,72.3497,72.3959,13010.0
2019-03-20 15:10:00,78.42,78.46,78.32,78.34,11125.0,72.4143,72.4513,72.322,72.3404,11125.0
2019-03-20 15:20:00,78.33,78.39,78.27,78.32,22232.0,72.3312,72.3866,72.2758,72.322,22232.0
2019-03-20 15:30:00,78.31,78.31,77.88,77.9,32859.0,72.3127,72.3127,71.9157,71.9341,32859.0
2019-03-20 15:40:00,77.87,77.98,77.83,77.89,46811.0,71.9064,72.008,71.8695,71.9249,46811.0
2019-03-20 15:50:00,77.87,77.9,77.79,77.82,76939.0,71.9064,71.9341,71.8326,71.8603,76939.0
2019-03-21 09:30:00,77.5,77.76,77.49,77.63,13694.0,71.5648,71.8049,71.5555,71.6848,13694.0
2019-03-21 09:40:00,77.65,77.95,77.65,77.95,12487.0,71.7033,71.9803,71.7033,71.9803,12487.0
2019-03-21 09:50:00,77.91,78.29,77.87,78.29,6075.0,71.9434,72.2943,71.9064,72.2943,6075.0
2019-03-21 10:00:00,78.25,78.32,78.13,78.26,13273.0,72.2573,72.322,72.1465,72.2666,13273.0
2019-03-21 10:10:00,78.31,78.31,78.13,78.17,7142.0,72.3127,72.3127,72.1465,72.1835,7142.0
2019-03-21 10:20:00,78.2,78.3,78.18,78.25,7729.0,72.2112,72.3035,72.1927,72.2573,7729.0
2019-03-21 10:30:00,78.29,78.29,78.16,78.24,8335.0,72.2943,72.2943,72.1742,72.2481,8335.0
2019-03-21 10:40:00,78.25,78.37,78.21,78.3,4177.0,72.2573,72.3681,72.2204,72.3035,4177.0
2019-03-21 10:50:00,78.31,78.49,78.3,78.48,5177.0,72.3127,72.479,72.3035,72.4697,5177.0
2019-03-21 11:00:00,78.5,78.61,78.47,78.47,6409.0,72.4882,72.5898,72.4605,72.4605,6409.0
2019-03-21 11:10:00,78.51,78.54,78.46,78.54,7109.0,72.4974,72.5251,72.4513,72.5251,7109.0
2019-03-21 11:20:00,78.54,78.63,78.49,78.57,26707.0,72.5251,72.6082,72.479,72.5528,26707.0
2019-03-21 11:30:00,78.59,78.65,78.57,78.61,9283.0,72.5713,72.6267,72.5528,72.5898,9283.0
2019-03-21 11:40:00,78.58,78.69,78.58,78.65,9305.0,72.5621,72.6636,72.5621,72.6267,9305.0
2019-03-21 11:50:00,78.65,78.73,78.65,78.71,8908.0,72.6267,72.7006,72.6267,72.6821,8908.0
2019-03-21 12:00:00,78.72,78.73,78.62,78.64,8697.0,72.6913,72.7006,72.599,72.6175,8697.0
2019-03-21 12:10:00,78.64,78.7,78.6,78.6,13127.0,72.6175,72.6729,72.5805,72.5805,13127.0
2019-03-21 12:20:00,78.58,78.58,78.47,78.51,11695.0,72.5621,72.5621,72.4605,72.4974,11695.0
2019-03-21 12:30:00,78.52,78.52,78.46,78.52,5426.0,72.5067,72.5067,72.4513,72.5067,5426.0
2019-03-21 12:40:00,78.53,78.58,78.48,78.51,6536.0,72.5159,72.5621,72.4697,72.4974,6536.0
2019-03-21 12:50:00,78.54,78.55,78.49,78.53,3633.0,72.5251,72.5344,72.479,72.5159,3633.0
2019-03-21 13:00:00,78.54,78.67,78.54,78.65,9653.0,72.5251,72.6452,72.5251,72.6267,9653.0
2019-03-21 13:10:00,78.67,78.68,78.58,78.58,10652.0,72.6452,72.6544,72.5621,72.5621,10652.0
2019-03-21 13:20:00,78.58,78.63,78.57,78.61,7205.0,72.5621,72.6082,72.5528,72.5898,7205.0
2019-03-21 13:30:00,78.61,78.69,78.51,78.52,11721.0,72.5898,72.6636,72.4974,72.5067,11721.0
2019-03-21 13:40:00,78.52,78.58,78.45,78.56,16336.0,72.5067,72.5621,72.442,72.5436,16336.0
2019-03-21 13:50:00,78.56,78.64,78.52,78.57,12854.0,72.5436,72.6175,72.5067,72.5528,12854.0
2019-03-21 14:00:00,78.58,78.67,78.58,78.66,14338.0,72.5621,72.6452,72.5621,72.6359,14338.0
2019-03-21 14:10:00,78.66,78.74,78.61,78.62,16338.0,72.6359,72.7098,72.5898,72.599,16338.0
2019-03-21 14:20:00,78.63,78.77,78.62,78.76,14586.0,72.6082,72.7375,72.599,72.7283,14586.0
2019-03-21 14:30:00,78.75,78.78,78.72,78.78,9027.0,72.719,72.7467,72.6913,72.7467,9027.0
2019-03-21 14:40:00,78.79,78.82,78.74,78.82,8756.0,72.756,72.7837,72.7098,72.7837,8756.0
2019-03-21 14:50:00,78.82,78.83,78.73,78.73,12959.0,72.7837,72.7929,72.7006,72.7006,12959.0
2019-03-21 15:00:00,78.74,78.93,78.72,78.87,14708.0,72.7098,72.8853,72.6913,72.8299,14708.0
2019-03-21 15:10:00,78.87,78.87,78.63,78.75,15828.0,72.8299,72.8299,72.6082,72.719,15828.0
2019-03-21 15:20:00,78.76,78.9,78.76,78.85,22995.0,72.7283,72.8576,72.7283,72.8114,22995.0
2019-03-21 15:30:00,78.86,78.94,78.79,78.91,26330.0,72.8206,72.8945,72.756,72.8668,26330.0
2019-03-21 15:40:00,78.92,79.07,78.92,78.92,42081.0,72.876,73.0145,72.876,72.876,42081.0
2019-03-21 15:50:00,78.92,78.97,78.88,78.91,74430.0,72.876,72.9222,72.8391,72.8668,74430.0
2019-03-22 09:30:00,78.41,78.69,78.41,78.54,12381.0,72.4051,72.6636,72.4051,72.5251,12381.0
2019-03-22 09:40:00,78.62,78.67,78.44,78.48,6545.0,72.599,72.6452,72.4328,72.4697,6545.0
2019-03-22 09:50:00,78.45,78.49,78.32,78.43,15813.0,72.442,72.479,72.322,72.4236,15813.0
2019-03-22 10:00:00,78.43,78.8,78.43,78.76,11451.0,72.4236,72.7652,72.4236,72.7283,11451.0
2019-03-22 10:10:00,78.76,79.08,78.74,79.07,5412.0,72.7283,73.0238,72.7098,73.0145,5412.0
2019-03-22 10:20:00,79.05,79.11,78.9,78.94,17452.0,72.9961,73.0515,72.8576,72.8945,17452.0
2019-03-22 10:30:00,78.92,79.16,78.92,79.15,13047.0,72.876,73.0976,72.876,73.0884,13047.0
2019-03-22 10:40:00,79.13,79.18,78.97,78.98,30373.0,73.0699,73.1161,72.9222,72.9314,30373.0
2019-03-22 10:50:00,78.97,79.11,78.91,78.92,7979.0,72.9222,73.0515,72.8668,72.876,7979.0
2019-03-22 11:00:00,78.94,78.99,78.89,78.93,9735.0,72.8945,72.9407,72.8483,72.8853,9735.0
2019-03-22 11:10:00,78.93,79.02,78.86,79.01,15385.0,72.8853,72.9684,72.8206,72.9591,15385.0
2019-03-22 11:20:00,78.98,78.98,78.84,78.91,15390.0,72.9314,72.9314,72.8022,72.8668,15390.0
2019-03-22 11:30:00,78.87,78.9,78.74,78.77,12466.0,72.8299,72.8576,72.7098,72.7375,12466.0
2019-03-22 11:40:00,78.77,78.78,78.62,78.75,9581.0,72.7375,72.7467,72.599,72.719,9581.0
2019-03-22 11:50:00,78.73,78.74,78.55,78.55,10639.0,72.7006,72.7098,72.5344,72.5344,10639.0
2019-03-22 12:00:00,78.54,78.7,78.54,78.66,18367.0,72.5251,72.6729,72.5251,72.6359,18367.0
2019-03-22 12:10:00,78.66,78.7,78.56,78.57,11805.0,72.6359,72.6729,72.5436,72.5528,11805.0
2019-03-22 12:20:00,78.57,78.62,78.5,78.52,15926.0,72.5528,72.599,72.4882,72.5067,15926.0
2019-03-22 12:30:00,78.51,78.64,78.51,78.56,17665.0,72.4974,72.6175,72.4974,72.5436,17665.0
2019-03-22 12:40:00,78.55,78.55,78.39,78.48,8976.0,72.5344,72.5344,72.3866,72.4697,8976.0
2019-03-22 12:50:00,78.46,78.56,78.43,78.55,21146.0,72.4513,72.5436,72.4236,72.5344,21146.0
2019-03-22 13:00:00,78.53,78.56,78.47,78.5,12574.0,72.5159,72.5436,72.4605,72.4882,12574.0
2019-03-22 13:10:00,78.48,78.52,78.43,78.45,8051.0,72.4697,72.5067,72.4236,72.442,8051.0
2019-03-22 13:20:00,78.47,78.47,78.36,78.41,10231.0,72.4605,72.4605,72.3589,72.4051,10231.0
2019-03-22 13:30:00,78.42,78.46,78.39,78.41,9071.0,72.4143,72.4513,72.3866,72.4051,9071.0
2019-03-22 13:40:00,78.42,78.49,78.41,78.47,11891.0,72.4143,72.479,72.4051,72.4605,11891.0
2019-03-22 13:50:00,78.45,78.48,78.37,78.42,12393.0,72.442,72.4697,72.3681,72.4143,12393.0
2019-03-22 14:00:00,78.42,78.68,78.41,78.67,10941.0,72.4143,72.6544,72.4051,72.6452,10941.0
2019-03-22 14:10:00,78.65,78.9,78.65,78.85,12786.0,72.6267,72.8576,72.6267,72.8114,12786.0
2019-03-22 14:20:00,78.85,78.96,78.84,78.89,15997.0,72.8114,72.913,72.8022,72.8483,15997.0
2019-03-22 14:30:00,78.85,78.93,78.81,78.92,20441.0,72.8114,72.8853,72.7745,72.876,20441.0
2019-03-22 14:40:00,78.91,79.0,78.89,79.0,7252.0,72.8668,72.9499,72.8483,72.9499,7252.0
2019-03-22 14:50:00,78.99,79.04,78.95,79.0,9212.0,72.9407,72.9868,72.9037,72.9499,9212.0
2019-03-22 15:00:00,79.02,79.05,78.95,79.0,15092.0,72.9684,72.9961,72.9037,72.9499,15092.0
2019-03-22 15:10:00,79.0,79.0,78.85,78.91,11631.0,72.9499,72.9499,72.8114,72.8668,11631.0
2019-03-22 15:20:00,78.89,78.98,78.84,78.84,17083.0,72.8483,72.9314,72.8022,72.8022,17083.0
2019-03-22 15:30:00,78.82,78.88,78.76,78.83,32959.0,72.7837,72.8391,72.7283,72.7929,32959.0
2019-03-22 15:40:00,78.81,78.96,78.75,78.92,36476.0,72.7745,72.913,72.719,72.876,36476.0
2019-03-22 15:50:00,78.91,78.93,78.79,78.89,125226.0,72.8668,72.8853,72.756,72.8483,125226.0
2019-03-25 09:30:00,79.05,79.14,78.85,79.09,25269.0,72.9961,73.0792,72.8114,73.033,25269.0
2019-03-25 09:40:00,79.02,79.02,78.75,78.8,7167.0,72.9684,72.9684,72.719,72.7652,7167.0
2019-03-25 09:50:00,78.81,78.88,78.67,78.7,7273.0,72.7745,72.8391,72.6452,72.6729,7273.0
2019-03-25 10:00:00,78.73,78.78,78.6,78.66,7032.0,72.7006,72.7467,72.5805,72.6359,7032.0
2019-03-25 10:10:00,78.61,78.63,78.53,78.56,6365.0,72.5898,72.6082,72.5159,72.5436,6365.0
2019-03-25 10:20:00,78.53,78.6,78.44,78.6,7761.0,72.5159,72.5805,72.4328,72.5805,7761.0
2019-03-25 10:30:00,78.62,78.7,78.54,78.57,8009.0,72.599,72.6729,72.5251,72.5528,8009.0
2019-03-25 10:40:00,78.56,78.67,78.52,78.59,12988.0,72.5436,72.6452,72.5067,72.5713,12988.0
2019-03-25 10:50:00,78.63,78.85,78.63,78.8,11755.0,72.6082,72.8114,72.6082,72.7652,11755.0
2019-03-25 11:00:00,78.8,78.85,78.68,78.71,11967.0,72.7652,72.8114,72.6544,72.6821,11967.0
2019-03-25 11:10:00,78.73,78.83,78.64,78.8,7699.0,72.7006,72.7929,72.6175,72.7652,7699.0
2019-03-25 11:20:00,78.83,78.92,78.78,78.9,12836.0,72.7929,72.876,72.7467,72.8576,12836.0
2019-03-25 11:30:00,78.88,78.93,78.79,78.8,5840.0,72.8391,72.8853,72.756,72.7652,5840.0
2019-03-25 11:40:00,78.79,78.8,78.67,78.67,2992.0,72.756,72.7652,72.6452,72.6452,2992.0
2019-03-25 11:50:00,78.69,78.78,78.65,78.65,4676.0,72.6636,72.7467,72.6267,72.6267,4676.0
2019-03-25 12:00:00,78.65,78.75,78.63,78.71,4038.0,72.6267,72.719,72.6082,72.6821,4038.0
2019-03-25 12:10:00,78.7,78.75,78.65,78.71,10859.0,72.6729,72.719,72.6267,72.6821,10859.0
2019-03-25 12:20:00,78.75,78.77,78.7,78.71,4568.0,72.719,72.7375,72.6729,72.6821,4568.0
2019-03-25 12:30:00,78.7,78.73,78.58,78.59,6326.0,72.6729,72.7006,72.5621,72.5713,6326.0
2019-03-25 12:40:00,78.58,78.63,78.54,78.62,4657.0,72.5621,72.6082,72.5251,72.599,4657.0
2019-03-25 12:50:00,78.61,78.72,78.61,78.69,7217.0,72.5898,72.6913,72.5898,72.6636,7217.0
2019-03-25 13:00:00,78.76,78.76,78.67,78.73,4600.0,72.7283,72.7283,72.6452,72.7006,4600.0
2019-03-25 13:10:00,78.73,78.84,78.7,78.73,14142.0,72.7006,72.8022,72.6729,72.7006,14142.0
2019-03-25 13:20:00,78.72,78.78,78.69,78.76,7530.0,72.6913,72.7467,72.6636,72.7283,7530.0
2019-03-25 13:30:00,78.75,78.81,78.69,78.77,6858.0,72.719,72.7745,72.6636,72.7375,6858.0
2019-03-25 13:40:00,78.76,78.78,78.63,78.65,6082.0,72.7283,72.7467,72.6082,72.6267,6082.0
2019-03-25 13:50:00,78.66,78.67,78.58,78.63,8370.0,72.6359,72.6452,72.5621,72.6082,8370.0
2019-03-25 14:00:00,78.63,78.69,78.6,78.64,5957.0,72.6082,72.6636,72.5805,72.6175,5957.0
2019-03-25 14:10:00,78.65,78.73,78.6,78.61,5360.0,72.6267,72.7006,72.5805,72.5898,5360.0
2019-03-25 14:20:00,78.65,78.65,78.55,78.59,4561.0,72.6267,72.6267,72.5344,72.5713,4561.0
2019-03-25 14:30:00,78.61,78.72,78.61,78.72,4911.0,72.5898,72.6913,72.5898,72.6913,4911.0
2019-03-25 14:40:00,78.71,78.82,78.69,78.81,6648.0,72.6821,72.7837,72.6636,72.7745,6648.0
2019-03-25 14:50:00,78.8,78.81,78.73,78.77,15072.0,72.7652,72.7745,72.7006,72.7375,15072.0
2019-03-25 15:00:00,78.78,78.8,78.7,78.73,15312.0,72.7467,72.7652,72.6729,72.7006,15312.0
2019-03-25 15:10:00,78.75,78.82,78.72,78.74,23771.0,72.719,72.7837,72.6913,72.7098,23771.0
2019-03-25 15:20:00,78.73,78.87,78.71,78.83,15042.0,72.7006,72.8299,72.6821,72.7929,15042.0
2019-03-25 15:30:00,78.82,78.86,78.68,78.68,12489.0,72.7837,72.8206,72.6544,72.6544,12489.0
2019-03-25 15:40:00,78.69,78.8,78.61,78.62,29295.0,72.6636,72.7652,72.5898,72.599,29295.0
2019-03-25 15:50:00,78.62,78.68,78.54,78.64,66813.0,72.599,72.6544,72.5251,72.6175,66813.0
2019-03-26 09:30:00,79.05,79.32,78.98,79.24,10005.0,72.9961,73.2454,72.9314,73.1715,10005.0
2019-03-26 09:40:00,79.2,79.27,78.99,79.0,2680.0,73.1346,73.1992,72.9407,72.9499,2680.0
2019-03-26 09:50:00,78.97,79.1,78.85,79.1,7846.0,72.9222,73.0422,72.8114,73.0422,7846.0
2019-03-26 10:00:00,79.06,79.1,78.85,78.88,8365.0,73.0053,73.0422,72.8114,72.8391,8365.0
2019-03-26 10:10:00,78.89,78.99,78.87,78.99,4300.0,72.8483,72.9407,72.8299,72.9407,4300.0
2019-03-26 10:20:00,79.0,79.08,78.95,79.07,2000.0,72.9499,73.0238,72.9037,73.0145,2000.0
2019-03-26 10:30:00,79.13,79.14,79.07,79.14,4001.0,73.0699,73.0792,73.0145,73.0792,4001.0
2019-03-26 10:40:00,79.15,79.22,79.13,79.21,3600.0,73.0884,73.1531,73.0699,73.1438,3600.0
2019-03-26 10:50:00,79.18,79.22,79.13,79.18,8558.0,73.1161,73.1531,73.0699,73.1161,8558.0
2019-03-26 11:00:00,79.13,79.17,79.12,79.15,5734.0,73.0699,73.1069,73.0607,73.0884,5734.0
2019-03-26 11:10:00,79.14,79.17,79.07,79.07,6728.0,73.0792,73.1069,73.0145,73.0145,6728.0
2019-03-26 11:20:00,79.08,79.13,79.06,79.12,8306.0,73.0238,73.0699,73.0053,73.0607,8306.0
2019-03-26 11:30:00,79.09,79.1,78.99,79.09,7630.0,73.033,73.0422,72.9407,73.033,7630.0
2019-03-26 11:40:00,79.09,79.1,78.93,78.99,10749.0,73.033,73.0422,72.8853,72.9407,10749.0
2019-03-26 11:50:00,78.95,78.96,78.81,78.83,5000.0,72.9037,72.913,72.7745,72.7929,5000.0
2019-03-26 12:00:00,78.83,78.89,78.82,78.85,3373.0,72.7929,72.8483,72.7837,72.8114,3373.0
2019-03-26 12:10:00,78.85,78.92,78.83,78.89,7513.0,72.8114,72.876,72.7929,72.8483,7513.0
2019-03-26 12:20:00,78.89,78.9,78.77,78.79,7570.0,72.8483,72.8576,72.7375,72.756,7570.0
2019-03-26 12:30:00,78.79,78.79,78.71,78.73,9817.0,72.756,72.756,72.6821,72.7006,9817.0
2019-03-26 12:40:00,78.7,78.73,78.67,78.72,4536.0,72.6729,72.7006,72.6452,72.6913,4536.0
2019-03-26 12:50:00,78.71,78.81,78.71,78.77,8443.0,72.6821,72.7745,72.6821,72.7375,8443.0
2019-03-26 13:00:00,78.77,78.79,78.74,78.75,7230.0,72.7375,72.756,72.7098,72.719,7230.0
2019-03-26 13:10:00,78.76,78.8,78.71,78.79,11933.0,72.7283,72.7652,72.6821,72.756,11933.0
2019-03-26 13:20:00,78.77,78.78,78.73,78.75,4477.0,72.7375,72.7467,72.7006,72.719,4477.0
2019-03-26 13:30:00,78.73,78.75,78.59,78.62,5800.0,72.7006,72.719,72.5713,72.599,5800.0
2019-03-26 13:40:00,78.62,78.65,78.6,78.63,4189.0,72.599,72.6267,72.5805,72.6082,4189.0
2019-03-26 13:50:00,78.62,78.62,78.52,78.56,10633.0,72.599,72.599,72.5067,72.5436,10633.0
2019-03-26 14:00:00,78.56,78.58,78.51,78.51,7885.0,72.5436,72.5621,72.4974,72.4974,7885.0
2019-03-26 14:10:00,78.51,78.58,78.46,78.57,6031.0,72.4974,72.5621,72.4513,72.5528,6031.0
2019-03-26 14:20:00,78.57,78.64,78.53,78.6,8117.0,72.5528,72.6175,72.5159,72.5805,8117.0
2019-03-26 14:30:00,78.58,78.63,78.53,78.63,10381.0,72.5621,72.6082,72.5159,72.6082,10381.0
2019-03-26 14:40:00,78.63,78.64,78.53,78.53,21927.0,72.6082,72.6175,72.5159,72.5159,21927.0
2019-03-26 14:50:00,78.54,78.6,78.48,78.6,20982.0,72.5251,72.5805,72.4697,72.5805,20982.0
2019-03-26 15:00:00,78.6,78.71,78.59,78.68,19785.0,72.5805,72.6821,72.5713,72.6544,19785.0
2019-03-26 15:10:00,78.67,78.68,78.58,78.63,23769.0,72.6452,72.6544,72.5621,72.6082,23769.0
2019-03-26 15:20:00,78.63,78.64,78.55,78.58,16177.0,72.6082,72.6175,72.5344,72.5621,16177.0
2019-03-26 15:30:00,78.59,78.65,78.55,78.61,41853.0,72.5713,72.6267,72.5344,72.5898,41853.0
2019-03-26 15:40:00,78.61,78.65,78.56,78.63,34044.0,72.5898,72.6267,72.5436,72.6082,34044.0
2019-03-26 15:50:00,78.65,78.76,78.63,78.71,153005.0,72.6267,72.7283,72.6082,72.6821,153005.0
2019-03-27 09:30:00,78.57,78.87,78.57,78.83,8289.0,72.5528,72.8299,72.5528,72.7929,8289.0
2019-03-27 09:40:00,78.81,78.85,78.7,78.75,3848.0,72.7745,72.8114,72.6729,72.719,3848.0
2019-03-27 09:50:00,78.75,78.75,78.57,78.57,8983.0,72.719,72.719,72.5528,72.5528,8983.0
2019-03-27 10:00:00,78.6,78.67,78.53,78.64,51447.0,72.5805,72.6452,72.5159,72.6175,51447.0
2019-03-27 10:10:00,78.63,78.81,78.61,78.73,118655.0,72.6082,72.7745,72.5898,72.7006,118655.0
2019-03-27 10:20:00,78.73,78.86,78.7,78.74,14583.0,72.7006,72.8206,72.6729,72.7098,14583.0
2019-03-27 10:30:00,78.7,78.73,78.49,78.49,24362.0,72.6729,72.7006,72.479,72.479,24362.0
2019-03-27 10:40:00,78.49,78.5,78.31,78.35,10978.0,72.479,72.4882,72.3127,72.3497,10978.0
2019-03-27 10:50:00,78.28,78.39,78.17,78.22,10779.0,72.285,72.3866,72.1835,72.2296,10779.0
2019-03-27 11:00:00,78.26,78.3,78.19,78.25,9312.0,72.2666,72.3035,72.2019,72.2573,9312.0
2019-03-27 11:10:00,78.27,78.28,78.13,78.15,4726.0,72.2758,72.285,72.1465,72.165,4726.0
2019-03-27 11:20:00,78.11,78.14,78.02,78.03,5615.0,72.1281,72.1558,72.045,72.0542,5615.0
2019-03-27 11:30:00,78.05,78.09,77.92,77.98,9875.0,72.0727,72.1096,71.9526,72.008,9875.0
2019-03-27 11:40:00,77.97,77.98,77.87,77.91,6618.0,71.9988,72.008,71.9064,71.9434,6618.0
2019-03-27 11:50:00,77.9,78.0,77.86,78.0,4443.0,71.9341,72.0265,71.8972,72.0265,4443.0
2019-03-27 12:00:00,78.0,78.12,77.98,78.06,6504.0,72.0265,72.1373,72.008,72.0819,6504.0
2019-03-27 12:10:00,78.06,78.07,77.97,77.99,7970.0,72.0819,72.0911,71.9988,72.0173,7970.0
2019-03-27 12:20:00,78.0,78.1,78.0,78.04,4586.0,72.0265,72.1188,72.0265,72.0634,4586.0
2019-03-27 12:30:00,78.04,78.11,78.04,78.09,5820.0,72.0634,72.1281,72.0634,72.1096,5820.0
2019-03-27 12:40:00,78.09,78.16,78.07,78.14,16993.0,72.1096,72.1742,72.0911,72.1558,16993.0
2019-03-27 12:50:00,78.12,78.2,78.11,78.12,8534.0,72.1373,72.2112,72.1281,72.1373,8534.0
2019-03-27 13:00:00,78.12,78.15,78.09,78.09,4742.0,72.1373,72.165,72.1096,72.1096,4742.0
2019-03-27 13:10:00,78.09,78.34,78.09,78.25,10863.0,72.1096,72.3404,72.1096,72.2573,10863.0
2019-03-27 13:20:00,78.25,78.3,78.24,78.27,6701.0,72.2573,72.3035,72.2481,72.2758,6701.0
2019-03-27 13:30:00,78.25,78.26,78.22,78.23,6100.0,72.2573,72.2666,72.2296,72.2389,6100.0
2019-03-27 13:40:00,78.23,78.31,78.23,78.31,13184.0,72.2389,72.3127,72.2389,72.3127,13184.0
2019-03-27 13:50:00,78.31,78.34,78.27,78.28,9049.0,72.3127,72.3404,72.2758,72.285,9049.0
2019-03-27 14:00:00,78.28,78.36,78.24,78.36,7326.0,72.285,72.3589,72.2481,72.3589,7326.0
2019-03-27 14:10:00,78.36,78.39,78.34,78.36,9225.0,72.3589,72.3866,72.3404,72.3589,9225.0
2019-03-27 14:20:00,78.36,78.38,78.32,78.38,6426.0,72.3589,72.3774,72.322,72.3774,6426.0
2019-03-27 14:30:00,78.38,78.41,78.27,78.28,12573.0,72.3774,72.4051,72.2758,72.285,12573.0
2019-03-27 14:40:00,78.29,78.31,78.25,78.28,6966.0,72.2943,72.3127,72.2573,72.285,6966.0
2019-03-27 14:50:00,78.28,78.39,78.28,78.31,9164.0,72.285,72.3866,72.285,72.3127,9164.0
2019-03-27 15:00:00,78.33,78.33,78.24,78.25,11587.0,72.3312,72.3312,72.2481,72.2573,11587.0
2019-03-27 15:10:00,78.26,78.32,78.24,78.31,19100.0,72.2666,72.322,72.2481,72.3127,19100.0
2019-03-27 15:20:00,78.32,78.37,78.29,78.35,9893.0,72.322,72.3681,72.2943,72.3497,9893.0
2019-03-27 15:30:00,78.36,78.51,78.36,78.48,20791.0,72.3589,72.4974,72.3589,72.4697,20791.0
2019-03-27 15:40:00,78.48,78.52,78.44,78.47,35879.0,72.4697,72.5067,72.4328,72.4605,35879.0
2019-03-27 15:50:00,78.46,78.48,78.2,78.23,69611.0,72.4513,72.4697,72.2112,72.2389,69611.0
2019-03-28 09:30:00,78.22,78.54,78.22,78.35,6994.0,72.2296,72.5251,72.2296,72.3497,6994.0
2019-03-28 09:40:00,78.31,78.44,78.31,78.34,3462.0,72.3127,72.4328,72.3127,72.3404,3462.0
2019-03-28 09:50:00,78.31,78.32,78.16,78.24,4564.0,72.3127,72.322,72.1742,72.2481,4564.0
2019-03-28 10:00:00,78.19,78.29,78.16,78.25,6887.0,72.2019,72.2943,72.1742,72.2573,6887.0
2019-03-28 10:10:00,78.25,78.25,78.08,78.17,14522.0,72.2573,72.2573,72.1004,72.1835,14522.0
2019-03-28 10:20:00,78.18,78.23,78.15,78.16,6906.0,72.1927,72.2389,72.165,72.1742,6906.0
2019-03-28 10:30:00,78.16,78.22,78.05,78.19,6826.0,72.1742,72.2296,72.0727,72.2019,6826.0
2019-03-28 10:40:00,78.19,78.19,78.05,78.05,5600.0,72.2019,72.2019,72.0727,72.0727,5600.0
2019-03-28 10:50:00,78.07,78.07,77.97,77.97,47634.0,72.0911,72.0911,71.9988,71.9988,47634.0
2019-03-28 11:00:00,77.98,77.99,77.73,77.77,28048.0,72.008,72.0173,71.7772,71.8141,28048.0
2019-03-28 11:10:00,77.75,77.81,77.67,77.67,26917.0,71.7956,71.851,71.7218,71.7218,26917.0
2019-03-28 11:20:00,77.66,77.69,77.43,77.5,28722.0,71.7125,71.7402,71.5001,71.5648,28722.0
2019-03-28 11:30:00,77.49,77.51,77.41,77.43,34946.0,71.5555,71.574,71.4817,71.5001,34946.0
2019-03-28 11:40:00,77.42,77.54,77.37,77.45,26071.0,71.4909,71.6017,71.4447,71.5186,26071.0
2019-03-28 11:50:00,77.45,77.48,77.38,77.46,18081.0,71.5186,71.5463,71.454,71.5278,18081.0
2019-03-28 12:00:00,77.43,77.49,77.36,77.36,9078.0,71.5001,71.5555,71.4355,71.4355,9078.0
2019-03-28 12:10:00,77.33,77.33,77.14,77.16,43709.0,71.4078,71.4078,71.2323,71.2508,43709.0
2019-03-28 12:20:00,77.17,77.25,77.13,77.13,44548.0,71.26,71.3339,71.2231,71.2231,44548.0
2019-03-28 12:30:00,77.13,77.2,76.85,76.85,194389.0,71.2231,71.2878,70.9646,70.9646,194389.0
2019-03-28 12:40:00,76.85,76.92,76.65,76.7,105435.0,70.9646,71.0292,70.7799,70.826,105435.0
2019-03-28 12:50:00,76.7,77.0,76.69,76.86,146386.0,70.826,71.1031,70.8168,70.9738,146386.0
2019-03-28 13:00:00,76.84,77.09,76.82,77.03,33283.0,70.9553,71.1862,70.9369,71.1308,33283.0
2019-03-28 13:10:00,77.03,77.17,76.97,76.98,28095.0,71.1308,71.26,71.0754,71.0846,28095.0
2019-03-28 13:20:00,76.99,77.06,76.84,76.92,20679.0,71.0938,71.1585,70.9553,71.0292,20679.0
2019-03-28 13:30:00,76.92,76.99,76.83,76.84,20246.0,71.0292,71.0938,70.9461,70.9553,20246.0
2019-03-28 13:40:00,76.84,76.84,76.72,76.82,26535.0,70.9553,70.9553,70.8445,70.9369,26535.0
2019-03-28 13:50:00,76.84,76.99,76.82,76.86,24118.0,70.9553,71.0938,70.9369,70.9738,24118.0
2019-03-28 14:00:00,76.89,77.0,76.85,76.98,7302.0,71.0015,71.1031,70.9646,71.0846,7302.0
2019-03-28 14:10:00,76.98,77.01,76.94,77.0,11278.0,71.0846,71.1123,71.0477,71.1031,11278.0
2019-03-28 14:20:00,77.01,77.01,76.9,76.96,23125.0,71.1123,71.1123,71.0107,71.0661,23125.0
2019-03-28 14:30:00,76.99,77.07,76.98,77.05,17846.0,71.0938,71.1677,71.0846,71.1492,17846.0
2019-03-28 14:40:00,77.05,77.1,77.01,77.03,22962.0,71.1492,71.1954,71.1123,71.1308,22962.0
2019-03-28 14:50:00,77.03,77.12,77.03,77.06,18964.0,71.1308,71.2139,71.1308,71.1585,18964.0
2019-03-28 15:00:00,77.07,77.14,77.01,77.08,17184.0,71.1677,71.2323,71.1123,71.1769,17184.0
2019-03-28 15:10:00,77.07,77.18,77.05,77.09,21660.0,71.1677,71.2693,71.1492,71.1862,21660.0
2019-03-28 15:20:00,77.13,77.13,76.96,76.96,29284.0,71.2231,71.2231,71.0661,71.0661,29284.0
2019-03-28 15:30:00,76.97,77.1,76.95,77.05,43169.0,71.0754,71.1954,71.0569,71.1492,43169.0
2019-03-28 15:40:00,77.05,77.07,76.89,76.91,176850.0,71.1492,71.1677,71.0015,71.02,176850.0
2019-03-28 15:50:00,76.91,77.17,76.89,77.12,273746.0,71.02,71.26,71.0015,71.2139,273746.0
2019-03-29 09:30:00,77.56,77.92,77.56,77.7,27153.0,71.6202,71.9526,71.6202,71.7495,27153.0
2019-03-29 09:40:00,77.71,77.86,77.61,77.67,12797.0,71.7587,71.8972,71.6664,71.7218,12797.0
2019-03-29 09:50:00,77.69,77.77,77.67,77.7,49099.0,71.7402,71.8141,71.7218,71.7495,49099.0
2019-03-29 10:00:00,77.66,77.72,77.58,77.72,12371.0,71.7125,71.7679,71.6386,71.7679,12371.0
2019-03-29 10:10:00,77.7,77.78,77.66,77.69,20562.0,71.7495,71.8233,71.7125,71.7402,20562.0
2019-03-29 10:20:00,77.69,77.69,77.51,77.59,27807.0,71.7402,71.7402,71.574,71.6479,27807.0
2019-03-29 10:30:00,77.59,77.62,77.47,77.6,73210.0,71.6479,71.6756,71.5371,71.6571,73210.0
2019-03-29 10:40:00,77.59,77.6,77.38,77.39,16821.0,71.6479,71.6571,71.454,71.4632,16821.0
2019-03-29 10:50:00,77.38,77.5,77.35,77.48,11204.0,71.454,71.5648,71.4263,71.5463,11204.0
2019-03-29 11:00:00,77.49,77.58,77.49,77.51,23555.0,71.5555,71.6386,71.5555,71.574,23555.0
2019-03-29 11:10:00,77.49,77.51,77.45,77.49,11710.0,71.5555,71.574,71.5186,71.5555,11710.0
2019-03-29 11:20:00,77.49,77.54,77.43,77.5,14126.0,71.5555,71.6017,71.5001,71.5648,14126.0
2019-03-29 11:30:00,77.52,77.6,77.48,77.53,70178.0,71.5832,71.6571,71.5463,71.5925,70178.0
2019-03-29 11:40:00,77.52,77.69,77.5,77.62,126315.0,71.5832,71.7402,71.5648,71.6756,126315.0
2019-03-29 11:50:00,77.61,77.64,77.49,77.52,41088.0,71.6664,71.6941,71.5555,71.5832,41088.0
2019-03-29 12:00:00,77.54,77.58,77.5,77.58,11320.0,71.6017,71.6386,71.5648,71.6386,11320.0
2019-03-29 12:10:00,77.58,77.65,77.54,77.63,31466.0,71.6386,71.7033,71.6017,71.6848,31466.0
2019-03-29 12:20:00,77.61,77.63,77.55,77.59,38166.0,71.6664,71.6848,71.6109,71.6479,38166.0
2019-03-29 12:30:00,77.59,77.65,77.58,77.6,49528.0,71.6479,71.7033,71.6386,71.6571,49528.0
2019-03-29 12:40:00,77.6,77.61,77.54,77.57,17615.0,71.6571,71.6664,71.6017,71.6294,17615.0
2019-03-29 12:50:00,77.58,77.6,77.52,77.56,15089.0,71.6386,71.6571,71.5832,71.6202,15089.0
2019-03-29 13:00:00,77.58,77.58,77.52,77.57,7828.0,71.6386,71.6386,71.5832,71.6294,7828.0
2019-03-29 13:10:00,77.57,77.59,77.51,77.58,12283.0,71.6294,71.6479,71.574,71.6386,12283.0
2019-03-29 13:20:00,77.57,77.61,77.54,77.59,35527.0,71.6294,71.6664,71.6017,71.6479,35527.0
2019-03-29 13:30:00,77.59,77.62,77.53,77.59,31158.0,71.6479,71.6756,71.5925,71.6479,31158.0
2019-03-29 13:40:00,77.59,77.6,77.55,77.58,29394.0,71.6479,71.6571,71.6109,71.6386,29394.0
2019-03-29 13:50:00,77.58,77.62,77.55,77.58,42009.0,71.6386,71.6756,71.6109,71.6386,42009.0
2019-03-29 14:00:00,77.57,77.62,77.56,77.61,22353.0,71.6294,71.6756,71.6202,71.6664,22353.0
2019-03-29 14:10:00,77.62,77.71,77.58,77.71,92627.0,71.6756,71.7587,71.6386,71.7587,92627.0
2019-03-29 14:20:00,77.72,77.79,77.71,77.77,28740.0,71.7679,71.8326,71.7587,71.8141,28740.0
2019-03-29 14:30:00,77.77,77.82,77.76,77.81,13660.0,71.8141,71.8603,71.8049,71.851,13660.0
2019-03-29 14:40:00,77.81,77.83,77.77,77.82,20729.0,71.851,71.8695,71.8141,71.8603,20729.0
2019-03-29 14:50:00,77.81,78.0,77.79,78.0,38710.0,71.851,72.0265,71.8326,72.0265,38710.0
2019-03-29 15:00:00,78.0,78.05,77.84,77.85,34702.0,72.0265,72.0727,71.8787,71.888,34702.0
2019-03-29 15:10:00,77.84,77.92,77.76,77.91,14308.0,71.8787,71.9526,71.8049,71.9434,14308.0
2019-03-29 15:20:00,77.92,77.94,77.87,77.94,45517.0,71.9526,71.9711,71.9064,71.9711,45517.0
2019-03-29 15:30:00,77.95,78.03,77.89,78.03,25337.0,71.9803,72.0542,71.9249,72.0542,25337.0
2019-03-29 15:40:00,78.03,78.14,78.02,78.05,49232.0,72.0542,72.1558,72.045,72.0727,49232.0
2019-03-29 15:50:00,78.05,78.17,78.0,78.09,128078.0,72.0727,72.1835,72.0265,72.1096,128078.0
2019-04-01 09:30:00,78.75,78.98,78.65,78.86,20052.0,72.719,72.9314,72.6267,72.8206,20052.0
2019-04-01 09:40:00,78.93,78.96,78.75,78.8,10529.0,72.8853,72.913,72.719,72.7652,10529.0
2019-04-01 09:50:00,78.86,78.9,78.77,78.9,4170.0,72.8206,72.8576,72.7375,72.8576,4170.0
2019-04-01 10:00:00,78.9,78.97,78.69,78.87,43519.0,72.8576,72.9222,72.6636,72.8299,43519.0
2019-04-01 10:10:00,78.82,78.86,78.65,78.7,25345.0,72.7837,72.8206,72.6267,72.6729,25345.0
2019-04-01 10:20:00,78.7,78.87,78.69,78.79,7233.0,72.6729,72.8299,72.6636,72.756,7233.0
2019-04-01 10:30:00,78.79,78.85,78.77,78.79,10389.0,72.756,72.8114,72.7375,72.756,10389.0
2019-04-01 10:40:00,78.8,78.82,78.58,78.58,8421.0,72.7652,72.7837,72.5621,72.5621,8421.0
2019-04-01 10:50:00,78.62,78.62,78.41,78.44,13224.0,72.599,72.599,72.4051,72.4328,13224.0
2019-04-01 11:00:00,78.43,78.5,78.36,78.44,12611.0,72.4236,72.4882,72.3589,72.4328,12611.0
2019-04-01 11:10:00,78.46,78.61,78.46,78.52,7771.0,72.4513,72.5898,72.4513,72.5067,7771.0
2019-04-01 11:20:00,78.51,78.59,78.46,78.46,11558.0,72.4974,72.5713,72.4513,72.4513,11558.0
2019-04-01 11:30:00,78.46,78.57,78.45,78.5,10779.0,72.4513,72.5528,72.442,72.4882,10779.0
2019-04-01 11:40:00,78.51,78.53,78.47,78.5,6904.0,72.4974,72.5159,72.4605,72.4882,6904.0
2019-04-01 11:50:00,78.51,78.61,78.49,78.58,19855.0,72.4974,72.5898,72.479,72.5621,19855.0
2019-04-01 12:00:00,78.58,78.58,78.5,78.54,10824.0,72.5621,72.5621,72.4882,72.5251,10824.0
2019-04-01 12:10:00,78.54,78.68,78.54,78.68,8208.0,72.5251,72.6544,72.5251,72.6544,8208.0
2019-04-01 12:20:00,78.67,78.7,78.63,78.68,5791.0,72.6452,72.6729,72.6082,72.6544,5791.0
2019-04-01 12:30:00,78.68,78.7,78.63,78.65,7734.0,72.6544,72.6729,72.6082,72.6267,7734.0
2019-04-01 12:40:00,78.65,78.71,78.64,78.64,9335.0,72.6267,72.6821,72.6175,72.6175,9335.0
2019-04-01 12:50:00,78.64,78.7,78.63,78.7,4854.0,72.6175,72.6729,72.6082,72.6729,4854.0
2019-04-01 13:00:00,78.7,78.72,78.64,78.7,10891.0,72.6729,72.6913,72.6175,72.6729,10891.0
2019-04-01 13:10:00,78.7,78.73,78.67,78.7,10971.0,72.6729,72.7006,72.6452,72.6729,10971.0
2019-04-01 13:20:00,78.7,78.77,78.69,78.76,9769.0,72.6729,72.7375,72.6636,72.7283,9769.0
2019-04-01 13:30:00,78.76,78.85,78.73,78.85,14574.0,72.7283,72.8114,72.7006,72.8114,14574.0
2019-04-01 13:40:00,78.84,78.88,78.84,78.85,8216.0,72.8022,72.8391,72.8022,72.8114,8216.0
2019-04-01 13:50:00,78.86,78.9,78.84,78.87,11360.0,72.8206,72.8576,72.8022,72.8299,11360.0
2019-04-01 14:00:00,78.88,78.95,78.86,78.95,13461.0,72.8391,72.9037,72.8206,72.9037,13461.0
2019-04-01 14:10:00,78.96,78.96,78.82,78.84,9654.0,72.913,72.913,72.7837,72.8022,9654.0
2019-04-01 14:20:00,78.84,78.85,78.79,78.8,8111.0,72.8022,72.8114,72.756,72.7652,8111.0
2019-04-01 14:30:00,78.81,78.83,78.78,78.82,10214.0,72.7745,72.7929,72.7467,72.7837,10214.0
2019-04-01 14:40:00,78.84,78.87,78.81,78.81,19156.0,72.8022,72.8299,72.7745,72.7745,19156.0
2019-04-01 14:50:00,78.82,78.85,78.75,78.76,9860.0,72.7837,72.8114,72.719,72.7283,9860.0
2019-04-01 15:00:00,78.75,78.75,78.7,78.73,9352.0,72.719,72.719,72.6729,72.7006,9352.0
2019-04-01 15:10:00,78.73,78.83,78.73,78.83,19570.0,72.7006,72.7929,72.7006,72.7929,19570.0
2019-04-01 15:20:00,78.85,78.88,78.79,78.87,16954.0,72.8114,72.8391,72.756,72.8299,16954.0
2019-04-01 15:30:00,78.86,78.95,78.86,78.92,30714.0,72.8206,72.9037,72.8206,72.876,30714.0
2019-04-01 15:40:00,78.92,78.93,78.86,78.9,28091.0,72.876,72.8853,72.8206,72.8576,28091.0
2019-04-01 15:50:00,78.89,79.11,78.87,79.03,117006.0,72.8483,73.0515,72.8299,72.9776,117006.0
2019-04-02 09:30:00,79.15,79.24,79.06,79.06,13385.0,73.0884,73.1715,73.0053,73.0053,13385.0
2019-04-02 09:40:00,79.06,79.29,79.06,79.22,6604.0,73.0053,73.2177,73.0053,73.1531,6604.0
2019-04-02 09:50:00,79.22,79.31,79.18,79.26,4590.0,73.1531,73.2362,73.1161,73.19,4590.0
2019-04-02 10:00:00,79.26,79.28,79.02,79.02,3763.0,73.19,73.2085,72.9684,72.9684,3763.0
2019-04-02 10:10:00,79.04,79.06,78.98,79.01,3411.0,72.9868,73.0053,72.9314,72.9591,3411.0
2019-04-02 10:20:00,79.0,79.04,78.92,78.92,4767.0,72.9499,72.9868,72.876,72.876,4767.0
2019-04-02 10:30:00,78.96,78.98,78.88,78.97,5284.0,72.913,72.9314,72.8391,72.9222,5284.0
2019-04-02 10:40:00,78.97,78.98,78.89,78.96,2902.0,72.9222,72.9314,72.8483,72.913,2902.0
2019-04-02 10:50:00,78.94,79.02,78.94,78.94,4484.0,72.8945,72.9684,72.8945,72.8945,4484.0
2019-04-02 11:00:00,78.93,78.94,78.64,78.7,39899.0,72.8853,72.8945,72.6175,72.6729,39899.0
2019-04-02 11:10:00,78.7,78.71,78.66,78.68,2376.0,72.6729,72.6821,72.6359,72.6544,2376.0
2019-04-02 11:20:00,78.69,78.76,78.63,78.75,4567.0,72.6636,72.7283,72.6082,72.719,4567.0
2019-04-02 11:30:00,78.73,78.74,78.6,78.6,5871.0,72.7006,72.7098,72.5805,72.5805,5871.0
2019-04-02 11:40:00,78.64,78.72,78.61,78.68,4559.0,72.6175,72.6913,72.5898,72.6544,4559.0
2019-04-02 11:50:00,78.69,78.8,78.69,78.76,12021.0,72.6636,72.7652,72.6636,72.7283,12021.0
2019-04-02 12:00:00,78.75,78.8,78.71,78.78,3542.0,72.719,72.7652,72.6821,72.7467,3542.0
2019-04-02 12:10:00,78.78,78.8,78.73,78.8,28546.0,72.7467,72.7652,72.7006,72.7652,28546.0
2019-04-02 12:20:00,78.79,78.79,78.7,78.76,10727.0,72.756,72.756,72.6729,72.7283,10727.0
2019-04-02 12:30:00,78.76,78.79,78.7,78.75,10476.0,72.7283,72.756,72.6729,72.719,10476.0
2019-04-02 12:40:00,78.73,78.73,78.63,78.64,10734.0,72.7006,72.7006,72.6082,72.6175,10734.0
2019-04-02 12:50:00,78.64,78.72,78.64,78.71,7537.0,72.6175,72.6913,72.6175,72.6821,7537.0
2019-04-02 13:00:00,78.7,78.74,78.68,78.74,2432.0,72.6729,72.7098,72.6544,72.7098,2432.0
2019-04-02 13:10:00,78.7,78.73,78.68,78.7,3866.0,72.6729,72.7006,72.6544,72.6729,3866.0
2019-04-02 13:20:00,78.69,78.73,78.64,78.67,8760.0,72.6636,72.7006,72.6175,72.6452,8760.0
2019-04-02 13:30:00,78.67,78.77,78.66,78.77,4345.0,72.6452,72.7375,72.6359,72.7375,4345.0
2019-04-02 13:40:00,78.76,78.79,78.71,78.71,6831.0,72.7283,72.756,72.6821,72.6821,6831.0
2019-04-02 13:50:00,78.71,78.76,78.71,78.74,14867.0,72.6821,72.7283,72.6821,72.7098,14867.0
2019-04-02 14:00:00,78.75,78.81,78.75,78.77,7887.0,72.719,72.7745,72.719,72.7375,7887.0
2019-04-02 14:10:00,78.76,78.81,78.74,78.81,11644.0,72.7283,72.7745,72.7098,72.7745,11644.0
2019-04-02 14:20:00,78.81,78.86,78.8,78.83,17927.0,72.7745,72.8206,72.7652,72.7929,17927.0
2019-04-02 14:30:00,78.81,78.87,78.79,78.8,5000.0,72.7745,72.8299,72.756,72.7652,5000.0
2019-04-02 14:40:00,78.81,78.82,78.67,78.69,6828.0,72.7745,72.7837,72.6452,72.6636,6828.0
2019-04-02 14:50:00,78.68,78.73,78.64,78.72,5646.0,72.6544,72.7006,72.6175,72.6913,5646.0
2019-04-02 15:00:00,78.72,78.73,78.68,78.7,3885.0,72.6913,72.7006,72.6544,72.6729,3885.0
2019-04-02 15:10:00,78.69,78.74,78.65,78.65,8429.0,72.6636,72.7098,72.6267,72.6267,8429.0
2019-04-02 15:20:00,78.66,78.73,78.63,78.73,8417.0,72.6359,72.7006,72.6082,72.7006,8417.0
2019-04-02 15:30:00,78.74,78.76,78.68,78.73,11601.0,72.7098,72.7283,72.6544,72.7006,11601.0
2019-04-02 15:40:00,78.73,78.75,78.69,78.72,24032.0,72.7006,72.719,72.6636,72.6913,24032.0
2019-04-02 15:50:00,78.72,78.75,78.57,78.57,75655.0,72.6913,72.719,72.5528,72.5528,75655.0
2019-04-03 09:30:00,78.97,78.97,78.43,78.43,15924.0,72.9222,72.9222,72.4236,72.4236,15924.0
2019-04-03 09:40:00,78.41,78.75,78.39,78.68,5947.0,72.4051,72.719,72.3866,72.6544,5947.0
2019-04-03 09:50:00,78.68,78.72,78.48,78.5,7617.0,72.6544,72.6913,72.4697,72.4882,7617.0
2019-04-03 10:00:00,78.44,78.52,78.31,78.36,7035.0,72.4328,72.5067,72.3127,72.3589,7035.0
2019-04-03 10:10:00,78.37,78.42,78.22,78.3,21353.0,72.3681,72.4143,72.2296,72.3035,21353.0
2019-04-03 10:20:00,78.35,78.35,78.26,78.32,15772.0,72.3497,72.3497,72.2666,72.322,15772.0
2019-04-03 10:30:00,78.33,78.36,78.24,78.27,14628.0,72.3312,72.3589,72.2481,72.2758,14628.0
2019-04-03 10:40:00,78.26,78.29,78.21,78.29,43334.0,72.2666,72.2943,72.2204,72.2943,43334.0
2019-04-03 10:50:00,78.33,78.51,78.33,78.4,8337.0,72.3312,72.4974,72.3312,72.3959,8337.0
2019-04-03 11:00:00,78.43,78.55,78.41,78.54,5606.0,72.4236,72.5344,72.4051,72.5251,5606.0
2019-04-03 11:10:00,78.53,78.54,78.33,78.48,24178.0,72.5159,72.5251,72.3312,72.4697,24178.0
2019-04-03 11:20:00,78.48,78.56,78.4,78.55,9080.0,72.4697,72.5436,72.3959,72.5344,9080.0
2019-04-03 11:30:00,78.54,78.68,78.54,78.6,6335.0,72.5251,72.6544,72.5251,72.5805,6335.0
2019-04-03 11:40:00,78.62,78.69,78.58,78.6,6239.0,72.599,72.6636,72.5621,72.5805,6239.0
2019-04-03 11:50:00,78.61,78.67,78.61,78.63,5158.0,72.5898,72.6452,72.5898,72.6082,5158.0
2019-04-03 12:00:00,78.62,78.67,78.57,78.67,4195.0,72.599,72.6452,72.5528,72.6452,4195.0
2019-04-03 12:10:00,78.67,78.68,78.61,78.67,3580.0,72.6452,72.6544,72.5898,72.6452,3580.0
2019-04-03 12:20:00,78.66,78.69,78.63,78.68,6608.0,72.6359,72.6636,72.6082,72.6544,6608.0
2019-04-03 12:30:00,78.67,78.72,78.66,78.69,8329.0,72.6452,72.6913,72.6359,72.6636,8329.0
2019-04-03 12:40:00,78.69,78.75,78.69,78.74,5957.0,72.6636,72.719,72.6636,72.7098,5957.0
2019-04-03 12:50:00,78.73,78.73,78.67,78.71,5988.0,72.7006,72.7006,72.6452,72.6821,5988.0
2019-04-03 13:00:00,78.69,78.73,78.69,78.73,2519.0,72.6636,72.7006,72.6636,72.7006,2519.0
2019-04-03 13:10:00,78.74,78.74,78.67,78.73,12950.0,72.7098,72.7098,72.6452,72.7006,12950.0
2019-04-03 13:20:00,78.73,78.8,78.71,78.8,7570.0,72.7006,72.7652,72.6821,72.7652,7570.0
2019-04-03 13:30:00,78.78,78.79,78.73,78.76,4380.0,72.7467,72.756,72.7006,72.7283,4380.0
2019-04-03 13:40:00,78.75,78.75,78.64,78.64,7417.0,72.719,72.719,72.6175,72.6175,7417.0
2019-04-03 13:50:00,78.63,78.63,78.5,78.53,3600.0,72.6082,72.6082,72.4882,72.5159,3600.0
2019-04-03 14:00:00,78.52,78.59,78.51,78.54,6182.0,72.5067,72.5713,72.4974,72.5251,6182.0
2019-04-03 14:10:00,78.54,78.56,78.52,78.52,4167.0,72.5251,72.5436,72.5067,72.5067,4167.0
2019-04-03 14:20:00,78.55,78.63,78.55,78.58,25143.0,72.5344,72.6082,72.5344,72.5621,25143.0
2019-04-03 14:30:00,78.57,78.58,78.43,78.44,6547.0,72.5528,72.5621,72.4236,72.4328,6547.0
2019-04-03 14:40:00,78.42,78.46,78.35,78.35,7983.0,72.4143,72.4513,72.3497,72.3497,7983.0
2019-04-03 14:50:00,78.36,78.41,78.33,78.33,4709.0,72.3589,72.4051,72.3312,72.3312,4709.0
2019-04-03 15:00:00,78.33,78.34,78.22,78.22,7108.0,72.3312,72.3404,72.2296,72.2296,7108.0
2019-04-03 15:10:00,78.22,78.25,78.18,78.21,9639.0,72.2296,72.2573,72.1927,72.2204,9639.0
2019-04-03 15:20:00,78.21,78.31,78.17,78.31,7144.0,72.2204,72.3127,72.1835,72.3127,7144.0
2019-04-03 15:30:00,78.31,78.4,78.23,78.36,14889.0,72.3127,72.3959,72.2389,72.3589,14889.0
2019-04-03 15:40:00,78.37,78.45,78.36,78.45,36475.0,72.3681,72.442,72.3589,72.442,36475.0
2019-04-03 15:50:00,78.46,78.49,78.35,78.36,97603.0,72.4513,72.479,72.3497,72.3589,97603.0
2019-04-04 09:30:00,78.56,78.69,78.36,78.36,11260.0,72.5436,72.6636,72.3589,72.3589,11260.0
2019-04-04 09:40:00,78.42,78.42,78.12,78.23,8365.0,72.4143,72.4143,72.1373,72.2389,8365.0
2019-04-04 09:50:00,78.26,78.4,78.22,78.38,29000.0,72.2666,72.3959,72.2296,72.3774,29000.0
2019-04-04 10:00:00,78.41,78.62,78.38,78.51,16668.0,72.4051,72.599,72.3774,72.4974,16668.0
2019-04-04 10:10:00,78.48,78.74,78.48,78.63,12928.0,72.4697,72.7098,72.4697,72.6082,12928.0
2019-04-04 10:20:00,78.68,78.71,78.58,78.6,10661.0,72.6544,72.6821,72.5621,72.5805,10661.0
2019-04-04 10:30:00,78.55,78.68,78.51,78.61,7110.0,72.5344,72.6544,72.4974,72.5898,7110.0
2019-04-04 10:40:00,78.59,78.64,78.54,78.6,12085.0,72.5713,72.6175,72.5251,72.5805,12085.0
2019-04-04 10:50:00,78.62,78.71,78.57,78.67,11725.0,72.599,72.6821,72.5528,72.6452,11725.0
2019-04-04 11:00:00,78.64,78.78,78.64,78.73,6000.0,72.6175,72.7467,72.6175,72.7006,6000.0
2019-04-04 11:10:00,78.73,78.77,78.6,78.61,5116.0,72.7006,72.7375,72.5805,72.5898,5116.0
2019-04-04 11:20:00,78.58,78.69,78.54,78.68,6912.0,72.5621,72.6636,72.5251,72.6544,6912.0
2019-04-04 11:30:00,78.65,78.67,78.54,78.62,10497.0,72.6267,72.6452,72.5251,72.599,10497.0
2019-04-04 11:40:00,78.61,78.62,78.46,78.46,10106.0,72.5898,72.599,72.4513,72.4513,10106.0
2019-04-04 11:50:00,78.45,78.47,78.4,78.41,10104.0,72.442,72.4605,72.3959,72.4051,10104.0
2019-04-04 12:00:00,78.39,78.41,78.36,78.4,3555.0,72.3866,72.4051,72.3589,72.3959,3555.0
2019-04-04 12:10:00,78.37,78.41,78.28,78.31,6759.0,72.3681,72.4051,72.285,72.3127,6759.0
2019-04-04 12:20:00,78.31,78.37,78.3,78.3,4083.0,72.3127,72.3681,72.3035,72.3035,4083.0
2019-04-04 12:30:00,78.28,78.41,78.27,78.35,10716.0,72.285,72.4051,72.2758,72.3497,10716.0
2019-04-04 12:40:00,78.37,78.42,78.31,78.42,5158.0,72.3681,72.4143,72.3127,72.4143,5158.0
2019-04-04 12:50:00,78.4,78.44,78.38,78.41,7148.0,72.3959,72.4328,72.3774,72.4051,7148.0
2019-04-04 13:00:00,78.41,78.46,78.37,78.44,4345.0,72.4051,72.4513,72.3681,72.4328,4345.0
2019-04-04 13:10:00,78.44,78.47,78.42,78.46,3892.0,72.4328,72.4605,72.4143,72.4513,3892.0
2019-04-04 13:20:00,78.46,78.49,78.42,78.43,6244.0,72.4513,72.479,72.4143,72.4236,6244.0
2019-04-04 13:30:00,78.44,78.46,78.41,78.43,6891.0,72.4328,72.4513,72.4051,72.4236,6891.0
2019-04-04 13:40:00,78.42,78.49,78.42,78.44,10737.0,72.4143,72.479,72.4143,72.4328,10737.0
2019-04-04 13:50:00,78.43,78.49,78.43,78.44,5138.0,72.4236,72.479,72.4236,72.4328,5138.0
2019-04-04 14:00:00,78.44,78.44,78.4,78.4,2308.0,72.4328,72.4328,72.3959,72.3959,2308.0
2019-04-04 14:10:00,78.4,78.42,78.38,78.39,4941.0,72.3959,72.4143,72.3774,72.3866,4941.0
2019-04-04 14:20:00,78.39,78.4,78.35,78.35,5832.0,72.3866,72.3959,72.3497,72.3497,5832.0
2019-04-04 14:30:00,78.35,78.37,78.33,78.35,17883.0,72.3497,72.3681,72.3312,72.3497,17883.0
2019-04-04 14:40:00,78.36,78.54,78.36,78.54,7809.0,72.3589,72.5251,72.3589,72.5251,7809.0
2019-04-04 14:50:00,78.54,78.56,78.41,78.42,24898.0,72.5251,72.5436,72.4051,72.4143,24898.0
2019-04-04 15:00:00,78.42,78.47,78.4,78.42,9209.0,72.4143,72.4605,72.3959,72.4143,9209.0
2019-04-04 15:10:00,78.42,78.5,78.42,78.5,33083.0,72.4143,72.4882,72.4143,72.4882,33083.0
2019-04-04 15:20:00,78.48,78.51,78.46,78.48,8284.0,72.4697,72.4974,72.4513,72.4697,8284.0
2019-04-04 15:30:00,78.48,78.6,78.48,78.56,18352.0,72.4697,72.5805,72.4697,72.5436,18352.0
2019-04-04 15:40:00,78.56,78.57,78.49,78.57,26304.0,72.5436,72.5528,72.479,72.5528,26304.0
2019-04-04 15:50:00,78.57,78.67,78.55,78.67,70724.0,72.5528,72.6452,72.5344,72.6452,70724.0
2019-04-05 09:30:00,78.63,78.8,78.45,78.55,9741.0,72.6082,72.7652,72.442,72.5344,9741.0
2019-04-05 09:40:00,78.56,78.8,78.54,78.67,6320.0,72.5436,72.7652,72.5251,72.6452,6320.0
2019-04-05 09:50:00,78.64,78.72,78.61,78.64,4386.0,72.6175,72.6913,72.5898,72.6175,4386.0
2019-04-05 10:00:00,78.65,78.7,78.63,78.63,2700.0,72.6267,72.6729,72.6082,72.6082,2700.0
2019-04-05 10:10:00,78.67,78.72,78.56,78.61,6309.0,72.6452,72.6913,72.5436,72.5898,6309.0
2019-04-05 10:20:00,78.57,78.62,78.54,78.57,8999.0,72.5528,72.599,72.5251,72.5528,8999.0
2019-04-05 10:30:00,78.59,78.63,78.47,78.5,15377.0,72.5713,72.6082,72.4605,72.4882,15377.0
2019-04-05 10:40:00,78.51,78.54,78.41,78.41,10468.0,72.4974,72.5251,72.4051,72.4051,10468.0
2019-04-05 10:50:00,78.41,78.43,78.33,78.4,10485.0,72.4051,72.4236,72.3312,72.3959,10485.0
2019-04-05 11:00:00,78.41,78.56,78.4,78.43,28212.0,72.4051,72.5436,72.3959,72.4236,28212.0
2019-04-05 11:10:00,78.42,78.58,78.42,78.55,23002.0,72.4143,72.5621,72.4143,72.5344,23002.0
2019-04-05 11:20:00,78.54,78.58,78.45,78.52,9825.0,72.5251,72.5621,72.442,72.5067,9825.0
2019-04-05 11:30:00,78.51,78.51,78.35,78.39,30182.0,72.4974,72.4974,72.3497,72.3866,30182.0
2019-04-05 11:40:00,78.4,78.46,78.39,78.4,14485.0,72.3959,72.4513,72.3866,72.3959,14485.0
2019-04-05 11:50:00,78.4,78.4,78.35,78.37,9133.0,72.3959,72.3959,72.3497,72.3681,9133.0
2019-04-05 12:00:00,78.36,78.49,78.36,78.42,16393.0,72.3589,72.479,72.3589,72.4143,16393.0
2019-04-05 12:10:00,78.43,78.46,78.42,78.45,8659.0,72.4236,72.4513,72.4143,72.442,8659.0
2019-04-05 12:20:00,78.45,78.46,78.41,78.43,8006.0,72.442,72.4513,72.4051,72.4236,8006.0
2019-04-05 12:30:00,78.42,78.44,78.37,78.38,9450.0,72.4143,72.4328,72.3681,72.3774,9450.0
2019-04-05 12:40:00,78.38,78.41,78.32,78.4,17795.0,72.3774,72.4051,72.322,72.3959,17795.0
2019-04-05 12:50:00,78.4,78.44,78.37,78.41,10352.0,72.3959,72.4328,72.3681,72.4051,10352.0
2019-04-05 13:00:00,78.42,78.42,78.35,78.37,41516.0,72.4143,72.4143,72.3497,72.3681,41516.0
2019-04-05 13:10:00,78.38,78.38,78.32,78.32,12237.0,72.3774,72.3774,72.322,72.322,12237.0
2019-04-05 13:20:00,78.33,78.33,78.27,78.28,6448.0,72.3312,72.3312,72.2758,72.285,6448.0
2019-04-05 13:30:00,78.27,78.29,78.25,78.27,8796.0,72.2758,72.2943,72.2573,72.2758,8796.0
2019-04-05 13:40:00,78.27,78.3,78.26,78.29,10914.0,72.2758,72.3035,72.2666,72.2943,10914.0
2019-04-05 13:50:00,78.29,78.29,78.27,78.29,5260.0,72.2943,72.2943,72.2758,72.2943,5260.0
2019-04-05 14:00:00,78.3,78.31,78.26,78.3,6336.0,72.3035,72.3127,72.2666,72.3035,6336.0
2019-04-05 14:10:00,78.3,78.3,78.2,78.2,12713.0,72.3035,72.3035,72.2112,72.2112,12713.0
2019-04-05 14:20:00,78.19,78.19,78.09,78.18,20989.0,72.2019,72.2019,72.1096,72.1927,20989.0
2019-04-05 14:30:00,78.18,78.24,78.14,78.22,14862.0,72.1927,72.2481,72.1558,72.2296,14862.0
2019-04-05 14:40:00,78.23,78.26,78.19,78.24,12513.0,72.2389,72.2666,72.2019,72.2481,12513.0
2019-04-05 14:50:00,78.24,78.26,78.22,78.26,13876.0,72.2481,72.2666,72.2296,72.2666,13876.0
2019-04-05 15:00:00,78.26,78.36,78.22,78.28,22324.0,72.2666,72.3589,72.2296,72.285,22324.0
2019-04-05 15:10:00,78.27,78.27,78.18,78.24,21613.0,72.2758,72.2758,72.1927,72.2481,21613.0
2019-04-05 15:20:00,78.25,78.36,78.25,78.33,11302.0,72.2573,72.3589,72.2573,72.3312,11302.0
2019-04-05 15:30:00,78.33,78.37,78.29,78.37,33582.0,72.3312,72.3681,72.2943,72.3681,33582.0
2019-04-05 15:40:00,78.36,78.36,78.24,78.29,37125.0,72.3589,72.3589,72.2481,72.2943,37125.0
2019-04-05 15:50:00,78.29,78.4,78.23,78.3,165906.0,72.2943,72.3959,72.2389,72.3035,165906.0
2019-04-08 09:30:00,78.28,78.32,78.09,78.17,26473.0,72.285,72.322,72.1096,72.1835,26473.0
2019-04-08 09:40:00,78.19,78.23,78.04,78.07,13848.0,72.2019,72.2389,72.0634,72.0911,13848.0
2019-04-08 09:50:00,78.08,78.25,78.07,78.14,10609.0,72.1004,72.2573,72.0911,72.1558,10609.0
2019-04-08 10:00:00,78.13,78.13,77.97,78.02,34989.0,72.1465,72.1465,71.9988,72.045,34989.0
2019-04-08 10:10:00,78.06,78.1,77.94,78.02,8602.0,72.0819,72.1188,71.9711,72.045,8602.0
2019-04-08 10:20:00,78.03,78.04,77.96,78.04,7358.0,72.0542,72.0634,71.9895,72.0634,7358.0
2019-04-08 10:30:00,78.03,78.09,77.98,78.02,6240.0,72.0542,72.1096,72.008,72.045,6240.0
2019-04-08 10:40:00,78.02,78.1,77.99,78.09,5447.0,72.045,72.1188,72.0173,72.1096,5447.0
2019-04-08 10:50:00,78.08,78.18,78.04,78.05,4900.0,72.1004,72.1927,72.0634,72.0727,4900.0
2019-04-08 11:00:00,78.06,78.15,78.03,78.15,15862.0,72.0819,72.165,72.0542,72.165,15862.0
2019-04-08 11:10:00,78.13,78.16,78.06,78.06,8834.0,72.1465,72.1742,72.0819,72.0819,8834.0
2019-04-08 11:20:00,78.06,78.18,78.05,78.16,11198.0,72.0819,72.1927,72.0727,72.1742,11198.0
2019-04-08 11:30:00,78.16,78.27,78.14,78.23,35448.0,72.1742,72.2758,72.1558,72.2389,35448.0
2019-04-08 11:40:00,78.22,78.26,78.16,78.21,13297.0,72.2296,72.2666,72.1742,72.2204,13297.0
2019-04-08 11:50:00,78.2,78.22,78.14,78.17,11388.0,72.2112,72.2296,72.1558,72.1835,11388.0
2019-04-08 12:00:00,78.17,78.17,78.03,78.07,9511.0,72.1835,72.1835,72.0542,72.0911,9511.0
2019-04-08 12:10:00,78.04,78.06,77.97,77.97,6087.0,72.0634,72.0819,71.9988,71.9988,6087.0
2019-04-08 12:20:00,77.96,78.01,77.92,78.01,7921.0,71.9895,72.0357,71.9526,72.0357,7921.0
2019-04-08 12:30:00,78.0,78.0,77.94,77.98,4082.0,72.0265,72.0265,71.9711,72.008,4082.0
2019-04-08 12:40:00,77.99,78.0,77.91,77.92,3719.0,72.0173,72.0265,71.9434,71.9526,3719.0
2019-04-08 12:50:00,77.91,77.94,77.86,77.86,4015.0,71.9434,71.9711,71.8972,71.8972,4015.0
2019-04-08 13:00:00,77.86,77.91,77.85,77.89,4473.0,71.8972,71.9434,71.888,71.9249,4473.0
2019-04-08 13:10:00,77.9,77.9,77.83,77.84,5963.0,71.9341,71.9341,71.8695,71.8787,5963.0
2019-04-08 13:20:00,77.84,77.9,77.83,77.88,5269.0,71.8787,71.9341,71.8695,71.9157,5269.0
2019-04-08 13:30:00,77.85,77.97,77.85,77.95,4230.0,71.888,71.9988,71.888,71.9803,4230.0
2019-04-08 13:40:00,77.94,78.05,77.92,78.01,17953.0,71.9711,72.0727,71.9526,72.0357,17953.0
2019-04-08 13:50:00,78.0,78.08,77.99,78.05,12528.0,72.0265,72.1004,72.0173,72.0727,12528.0
2019-04-08 14:00:00,78.05,78.06,78.0,78.0,10836.0,72.0727,72.0819,72.0265,72.0265,10836.0
2019-04-08 14:10:00,77.99,78.01,77.97,77.99,5346.0,72.0173,72.0357,71.9988,72.0173,5346.0
2019-04-08 14:20:00,77.99,78.01,77.97,77.97,5978.0,72.0173,72.0357,71.9988,71.9988,5978.0
2019-04-08 14:30:00,77.99,78.05,77.95,78.02,7712.0,72.0173,72.0727,71.9803,72.045,7712.0
2019-04-08 14:40:00,78.01,78.01,77.9,77.9,13686.0,72.0357,72.0357,71.9341,71.9341,13686.0
2019-04-08 14:50:00,77.89,77.91,77.85,77.87,5180.0,71.9249,71.9434,71.888,71.9064,5180.0
2019-04-08 15:00:00,77.88,77.9,77.86,77.87,8959.0,71.9157,71.9341,71.8972,71.9064,8959.0
2019-04-08 15:10:00,77.88,77.97,77.86,77.95,8418.0,71.9157,71.9988,71.8972,71.9803,8418.0
2019-04-08 15:20:00,77.96,77.97,77.91,77.93,8466.0,71.9895,71.9988,71.9434,71.9618,8466.0
2019-04-08 15:30:00,77.93,78.01,77.91,77.99,24481.0,71.9618,72.0357,71.9434,72.0173,24481.0
2019-04-08 15:40:00,78.0,78.01,77.97,77.98,22310.0,72.0265,72.0357,71.9988,72.008,22310.0
2019-04-08 15:50:00,77.99,78.04,77.95,77.97,159464.0,72.0173,72.0634,71.9803,71.9988,159464.0
2019-04-09 09:30:00,77.77,78.01,77.77,78.0,81404.0,71.8141,72.0357,71.8141,72.0265,81404.0
2019-04-09 09:40:00,77.98,77.98,77.79,77.8,7360.0,72.008,72.008,71.8326,71.8418,7360.0
2019-04-09 09:50:00,77.82,77.84,77.74,77.76,30784.0,71.8603,71.8787,71.7864,71.8049,30784.0
2019-04-09 10:00:00,77.77,77.95,77.73,77.93,9837.0,71.8141,71.9803,71.7772,71.9618,9837.0
2019-04-09 10:10:00,77.91,77.91,77.76,77.85,17005.0,71.9434,71.9434,71.8049,71.888,17005.0
2019-04-09 10:20:00,77.85,77.9,77.75,77.86,39594.0,71.888,71.9341,71.7956,71.8972,39594.0
2019-04-09 10:30:00,77.87,78.01,77.87,77.94,6131.0,71.9064,72.0357,71.9064,71.9711,6131.0
2019-04-09 10:40:00,77.94,77.94,77.8,77.8,22127.0,71.9711,71.9711,71.8418,71.8418,22127.0
2019-04-09 10:50:00,77.81,77.87,77.79,77.82,9865.0,71.851,71.9064,71.8326,71.8603,9865.0
2019-04-09 11:00:00,77.82,77.84,77.78,77.82,8039.0,71.8603,71.8787,71.8233,71.8603,8039.0
2019-04-09 11:10:00,77.8,77.92,77.8,77.9,9886.0,71.8418,71.9526,71.8418,71.9341,9886.0
2019-04-09 11:20:00,77.9,77.91,77.8,77.83,9172.0,71.9341,71.9434,71.8418,71.8695,9172.0
2019-04-09 11:30:00,77.83,77.86,77.73,77.74,8081.0,71.8695,71.8972,71.7772,71.7864,8081.0
2019-04-09 11:40:00,77.73,77.73,77.58,77.62,9419.0,71.7772,71.7772,71.6386,71.6756,9419.0
2019-04-09 11:50:00,77.66,77.66,77.61,77.65,4304.0,71.7125,71.7125,71.6664,71.7033,4304.0
2019-04-09 12:00:00,77.65,77.74,77.65,77.74,5848.0,71.7033,71.7864,71.7033,71.7864,5848.0
2019-04-09 12:10:00,77.74,77.85,77.74,77.83,6414.0,71.7864,71.888,71.7864,71.8695,6414.0
2019-04-09 12:20:00,77.84,77.87,77.82,77.83,5408.0,71.8787,71.9064,71.8603,71.8695,5408.0
2019-04-09 12:30:00,77.83,77.85,77.79,77.79,7145.0,71.8695,71.888,71.8326,71.8326,7145.0
2019-04-09 12:40:00,77.78,77.83,77.77,77.79,4829.0,71.8233,71.8695,71.8141,71.8326,4829.0
2019-04-09 12:50:00,77.79,77.8,77.76,77.76,3830.0,71.8326,71.8418,71.8049,71.8049,3830.0
2019-04-09 13:00:00,77.76,77.76,77.67,77.7,8786.0,71.8049,71.8049,71.7218,71.7495,8786.0
2019-04-09 13:10:00,77.7,77.73,77.7,77.7,2789.0,71.7495,71.7772,71.7495,71.7495,2789.0
2019-04-09 13:20:00,77.7,77.8,77.7,77.77,45189.0,71.7495,71.8418,71.7495,71.8141,45189.0
2019-04-09 13:30:00,77.76,77.79,77.73,77.77,5940.0,71.8049,71.8326,71.7772,71.8141,5940.0
2019-04-09 13:40:00,77.77,77.8,77.73,77.76,5835.0,71.8141,71.8418,71.7772,71.8049,5835.0
2019-04-09 13:50:00,77.76,77.76,77.64,77.74,117165.0,71.8049,71.8049,71.6941,71.7864,117165.0
2019-04-09 14:00:00,77.74,77.76,77.69,77.7,5217.0,71.7864,71.8049,71.7402,71.7495,5217.0
2019-04-09 14:10:00,77.7,77.77,77.7,77.74,4696.0,71.7495,71.8141,71.7495,71.7864,4696.0
2019-04-09 14:20:00,77.75,77.76,77.7,77.72,5348.0,71.7956,71.8049,71.7495,71.7679,5348.0
2019-04-09 14:30:00,77.72,77.74,77.69,77.73,15314.0,71.7679,71.7864,71.7402,71.7772,15314.0
2019-04-09 14:40:00,77.73,77.73,77.64,77.67,16600.0,71.7772,71.7772,71.6941,71.7218,16600.0
2019-04-09 14:50:00,77.68,77.74,77.66,77.74,38446.0,71.731,71.7864,71.7125,71.7864,38446.0
2019-04-09 15:00:00,77.75,77.82,77.75,77.81,12298.0,71.7956,71.8603,71.7956,71.851,12298.0
2019-04-09 15:10:00,77.81,77.93,77.77,77.9,145722.0,71.851,71.9618,71.8141,71.9341,145722.0
2019-04-09 15:20:00,77.9,77.93,77.83,77.9,19988.0,71.9341,71.9618,71.8695,71.9341,19988.0
2019-04-09 15:30:00,77.91,78.02,77.89,78.0,488516.0,71.9434,72.045,71.9249,72.0265,488516.0
2019-04-09 15:40:00,78.0,78.04,77.96,77.97,60072.0,72.0265,72.0634,71.9895,71.9988,60072.0
2019-04-09 15:50:00,77.97,77.99,77.84,77.98,148621.0,71.9988,72.0173,71.8787,72.008,148621.0
2019-04-10 09:30:00,78.07,78.18,77.99,77.99,8373.0,72.0911,72.1927,72.0173,72.0173,8373.0
2019-04-10 09:40:00,77.99,78.16,77.98,78.16,2575.0,72.0173,72.1742,72.008,72.1742,2575.0
2019-04-10 09:50:00,78.14,78.34,78.12,78.33,5456.0,72.1558,72.3404,72.1373,72.3312,5456.0
2019-04-10 10:00:00,78.31,78.35,78.19,78.24,27170.0,72.3127,72.3497,72.2019,72.2481,27170.0
2019-04-10 10:10:00,78.22,78.24,78.14,78.17,3528.0,72.2296,72.2481,72.1558,72.1835,3528.0
2019-04-10 10:20:00,78.17,78.18,78.07,78.14,4228.0,72.1835,72.1927,72.0911,72.1558,4228.0
2019-04-10 10:30:00,78.17,78.22,78.14,78.14,5442.0,72.1835,72.2296,72.1558,72.1558,5442.0
2019-04-10 10:40:00,78.12,78.26,78.12,78.22,3400.0,72.1373,72.2666,72.1373,72.2296,3400.0
2019-04-10 10:50:00,78.2,78.28,78.17,78.23,9310.0,72.2112,72.285,72.1835,72.2389,9310.0
2019-04-10 11:00:00,78.24,78.27,78.17,78.18,6973.0,72.2481,72.2758,72.1835,72.1927,6973.0
2019-04-10 11:10:00,78.14,78.16,78.08,78.11,3549.0,72.1558,72.1742,72.1004,72.1281,3549.0
2019-04-10 11:20:00,78.08,78.18,78.08,78.18,9800.0,72.1004,72.1927,72.1004,72.1927,9800.0
2019-04-10 11:30:00,78.19,78.22,78.18,78.22,5045.0,72.2019,72.2296,72.1927,72.2296,5045.0
2019-04-10 11:40:00,78.23,78.28,78.22,78.24,9442.0,72.2389,72.285,72.2296,72.2481,9442.0
2019-04-10 11:50:00,78.25,78.25,78.18,78.22,13840.0,72.2573,72.2573,72.1927,72.2296,13840.0
2019-04-10 12:00:00,78.23,78.29,78.19,78.23,22798.0,72.2389,72.2943,72.2019,72.2389,22798.0
2019-04-10 12:10:00,78.21,78.25,78.19,78.2,30268.0,72.2204,72.2573,72.2019,72.2112,30268.0
2019-04-10 12:20:00,78.19,78.25,78.19,78.22,12015.0,72.2019,72.2573,72.2019,72.2296,12015.0
2019-04-10 12:30:00,78.22,78.27,78.18,78.19,29925.0,72.2296,72.2758,72.1927,72.2019,29925.0
2019-04-10 12:40:00,78.19,78.26,78.17,78.18,43589.0,72.2019,72.2666,72.1835,72.1927,43589.0
2019-04-10 12:50:00,78.19,78.24,78.18,78.19,24467.0,72.2019,72.2481,72.1927,72.2019,24467.0
2019-04-10 13:00:00,78.2,78.27,78.19,78.27,38296.0,72.2112,72.2758,72.2019,72.2758,38296.0
2019-04-10 13:10:00,78.25,78.32,78.24,78.32,5842.0,72.2573,72.322,72.2481,72.322,5842.0
2019-04-10 13:20:00,78.3,78.33,78.26,78.3,6520.0,72.3035,72.3312,72.2666,72.3035,6520.0
2019-04-10 13:30:00,78.3,78.33,78.29,78.31,5932.0,72.3035,72.3312,72.2943,72.3127,5932.0
2019-04-10 13:40:00,78.31,78.32,78.24,78.26,3900.0,72.3127,72.322,72.2481,72.2666,3900.0
2019-04-10 13:50:00,78.27,78.36,78.26,78.33,5600.0,72.2758,72.3589,72.2666,72.3312,5600.0
2019-04-10 14:00:00,78.33,78.35,78.28,78.29,3611.0,72.3312,72.3497,72.285,72.2943,3611.0
2019-04-10 14:10:00,78.28,78.33,78.23,78.3,6131.0,72.285,72.3312,72.2389,72.3035,6131.0
2019-04-10 14:20:00,78.3,78.31,78.24,78.3,6780.0,72.3035,72.3127,72.2481,72.3035,6780.0
2019-04-10 14:30:00,78.3,78.33,78.26,78.32,4032.0,72.3035,72.3312,72.2666,72.322,4032.0
2019-04-10 14:40:00,78.33,78.4,78.33,78.37,12743.0,72.3312,72.3959,72.3312,72.3681,12743.0
2019-04-10 14:50:00,78.38,78.49,78.38,78.47,8583.0,72.3774,72.479,72.3774,72.4605,8583.0
2019-04-10 15:00:00,78.48,78.58,78.47,78.58,12172.0,72.4697,72.5621,72.4605,72.5621,12172.0
2019-04-10 15:10:00,78.59,78.61,78.49,78.51,10351.0,72.5713,72.5898,72.479,72.4974,10351.0
2019-04-10 15:20:00,78.52,78.56,78.5,78.55,9843.0,72.5067,72.5436,72.4882,72.5344,9843.0
2019-04-10 15:30:00,78.56,78.62,78.53,78.6,24785.0,72.5436,72.599,72.5159,72.5805,24785.0
2019-04-10 15:40:00,78.59,78.6,78.47,78.47,36088.0,72.5713,72.5805,72.4605,72.4605,36088.0
2019-04-10 15:50:00,78.46,78.62,78.45,78.61,125439.0,72.4513,72.599,72.442,72.5898,125439.0
2019-04-11 09:30:00,78.63,79.19,78.63,79.17,70488.0,72.6082,73.1254,72.6082,73.1069,70488.0
2019-04-11 09:40:00,79.15,79.37,79.12,79.36,11515.0,73.0884,73.2916,73.0607,73.2823,11515.0
2019-04-11 09:50:00,79.38,79.42,79.21,79.26,10765.0,73.3008,73.3377,73.1438,73.19,10765.0
2019-04-11 10:00:00,79.27,79.33,79.15,79.26,13972.0,73.1992,73.2546,73.0884,73.19,13972.0
2019-04-11 10:10:00,79.27,79.42,79.27,79.42,15522.0,73.1992,73.3377,73.1992,73.3377,15522.0
2019-04-11 10:20:00,79.4,79.47,79.39,79.44,10070.0,73.3193,73.3839,73.31,73.3562,10070.0
2019-04-11 10:30:00,79.42,79.42,79.34,79.35,7507.0,73.3377,73.3377,73.2639,73.2731,7507.0
2019-04-11 10:40:00,79.37,79.41,79.28,79.31,8089.0,73.2916,73.3285,73.2085,73.2362,8089.0
2019-04-11 10:50:00,79.3,79.36,79.24,79.36,11890.0,73.2269,73.2823,73.1715,73.2823,11890.0
2019-04-11 11:00:00,79.36,79.45,79.31,79.45,9554.0,73.2823,73.3654,73.2362,73.3654,9554.0
2019-04-11 11:10:00,79.45,79.51,79.41,79.47,20559.0,73.3654,73.4208,73.3285,73.3839,20559.0
2019-04-11 11:20:00,79.47,79.48,79.42,79.45,6934.0,73.3839,73.3931,73.3377,73.3654,6934.0
2019-04-11 11:30:00,79.42,79.48,79.28,79.28,11781.0,73.3377,73.3931,73.2085,73.2085,11781.0
2019-04-11 11:40:00,79.26,79.27,79.17,79.19,11529.0,73.19,73.1992,73.1069,73.1254,11529.0
2019-04-11 11:50:00,79.18,79.32,79.18,79.28,11935.0,73.1161,73.2454,73.1161,73.2085,11935.0
2019-04-11 12:00:00,79.26,79.35,79.26,79.32,9387.0,73.19,73.2731,73.19,73.2454,9387.0
2019-04-11 12:10:00,79.32,79.32,79.2,79.2,6502.0,73.2454,73.2454,73.1346,73.1346,6502.0
2019-04-11 12:20:00,79.2,79.25,79.18,79.21,9982.0,73.1346,73.1808,73.1161,73.1438,9982.0
2019-04-11 12:30:00,79.22,79.3,79.21,79.29,7839.0,73.1531,73.2269,73.1438,73.2177,7839.0
2019-04-11 12:40:00,79.29,79.29,79.25,79.28,5001.0,73.2177,73.2177,73.1808,73.2085,5001.0
2019-04-11 12:50:00,79.28,79.4,79.28,79.39,9025.0,73.2085,73.3193,73.2085,73.31,9025.0
2019-04-11 13:00:00,79.38,79.42,79.37,79.41,6222.0,73.3008,73.3377,73.2916,73.3285,6222.0
2019-04-11 13:10:00,79.41,79.43,79.39,79.39,19288.0,73.3285,73.347,73.31,73.31,19288.0
2019-04-11 13:20:00,79.4,79.43,79.35,79.4,11433.0,73.3193,73.347,73.2731,73.3193,11433.0
2019-04-11 13:30:00,79.39,79.41,79.37,79.38,6162.0,73.31,73.3285,73.2916,73.3008,6162.0
2019-04-11 13:40:00,79.38,79.51,79.35,79.48,40273.0,73.3008,73.4208,73.2731,73.3931,40273.0
2019-04-11 13:50:00,79.48,79.54,79.48,79.53,10198.0,73.3931,73.4485,73.3931,73.4393,10198.0
2019-04-11 14:00:00,79.52,79.63,79.51,79.6,12276.0,73.4301,73.5317,73.4208,73.504,12276.0
2019-04-11 14:10:00,79.6,79.69,79.6,79.62,20469.0,73.504,73.5871,73.504,73.5224,20469.0
2019-04-11 14:20:00,79.61,79.62,79.44,79.44,11182.0,73.5132,73.5224,73.3562,73.3562,11182.0
2019-04-11 14:30:00,79.45,79.49,79.33,79.4,17173.0,73.3654,73.4024,73.2546,73.3193,17173.0
2019-04-11 14:40:00,79.42,79.49,79.41,79.48,11244.0,73.3377,73.4024,73.3285,73.3931,11244.0
2019-04-11 14:50:00,79.47,79.5,79.4,79.5,6644.0,73.3839,73.4116,73.3193,73.4116,6644.0
2019-04-11 15:00:00,79.49,79.61,79.48,79.58,11702.0,73.4024,73.5132,73.3931,73.4855,11702.0
2019-04-11 15:10:00,79.57,79.58,79.5,79.52,12997.0,73.4762,73.4855,73.4116,73.4301,12997.0
2019-04-11 15:20:00,79.52,79.59,79.5,79.56,16713.0,73.4301,73.4947,73.4116,73.467,16713.0
2019-04-11 15:30:00,79.58,79.7,79.58,79.68,23067.0,73.4855,73.5963,73.4855,73.5778,23067.0
2019-04-11 15:40:00,79.68,79.72,79.63,79.66,46767.0,73.5778,73.6148,73.5317,73.5594,46767.0
2019-04-11 15:50:00,79.64,79.8,79.63,79.69,163891.0,73.5409,73.6886,73.5317,73.5871,163891.0
2019-04-12 09:30:00,80.15,80.54,80.01,80.46,35142.0,74.0118,74.372,73.8826,74.2981,35142.0
2019-04-12 09:40:00,80.5,80.74,80.47,80.51,20187.0,74.335,74.5566,74.3073,74.3443,20187.0
2019-04-12 09:50:00,80.44,80.44,80.28,80.37,21186.0,74.2796,74.2796,74.1319,74.215,21186.0
2019-04-12 10:00:00,80.39,80.42,80.17,80.35,17259.0,74.2334,74.2612,74.0303,74.1965,17259.0
2019-04-12 10:10:00,80.37,80.46,80.35,80.4,6177.0,74.215,74.2981,74.1965,74.2427,6177.0
2019-04-12 10:20:00,80.4,80.58,80.37,80.48,7642.0,74.2427,74.4089,74.215,74.3166,7642.0
2019-04-12 10:30:00,80.47,80.47,80.18,80.18,8404.0,74.3073,74.3073,74.0395,74.0395,8404.0
2019-04-12 10:40:00,80.14,80.25,80.12,80.2,5263.0,74.0026,74.1042,73.9841,74.058,5263.0
2019-04-12 10:50:00,80.2,80.25,80.13,80.23,15082.0,74.058,74.1042,73.9934,74.0857,15082.0
2019-04-12 11:00:00,80.21,80.24,80.16,80.16,11267.0,74.0672,74.0949,74.0211,74.0211,11267.0
2019-04-12 11:10:00,80.17,80.29,80.16,80.29,8805.0,74.0303,74.1411,74.0211,74.1411,8805.0
2019-04-12 11:20:00,80.28,80.36,80.28,80.34,4961.0,74.1319,74.2057,74.1319,74.1873,4961.0
2019-04-12 11:30:00,80.33,80.33,80.18,80.2,4759.0,74.178,74.178,74.0395,74.058,4759.0
2019-04-12 11:40:00,80.19,80.21,80.13,80.2,10437.0,74.0488,74.0672,73.9934,74.058,10437.0
2019-04-12 11:50:00,80.2,80.28,80.19,80.27,25155.0,74.058,74.1319,74.0488,74.1226,25155.0
2019-04-12 12:00:00,80.25,80.3,80.23,80.29,4870.0,74.1042,74.1503,74.0857,74.1411,4870.0
2019-04-12 12:10:00,80.28,80.42,80.26,80.36,7749.0,74.1319,74.2612,74.1134,74.2057,7749.0
2019-04-12 12:20:00,80.37,80.37,80.3,80.31,3292.0,74.215,74.215,74.1503,74.1596,3292.0
2019-04-12 12:30:00,80.3,80.39,80.27,80.36,13324.0,74.1503,74.2334,74.1226,74.2057,13324.0
2019-04-12 12:40:00,80.34,80.42,80.34,80.39,4110.0,74.1873,74.2612,74.1873,74.2334,4110.0
2019-04-12 12:50:00,80.4,80.42,80.36,80.36,4169.0,74.2427,74.2612,74.2057,74.2057,4169.0
2019-04-12 13:00:00,80.38,80.47,80.37,80.45,13630.0,74.2242,74.3073,74.215,74.2889,13630.0
2019-04-12 13:10:00,80.45,80.46,80.4,80.43,3100.0,74.2889,74.2981,74.2427,74.2704,3100.0
2019-04-12 13:20:00,80.4,80.43,80.4,80.42,2400.0,74.2427,74.2704,74.2427,74.2612,2400.0
2019-04-12 13:30:00,80.44,80.49,80.39,80.48,5820.0,74.2796,74.3258,74.2334,74.3166,5820.0
2019-04-12 13:40:00,80.48,80.48,80.43,80.47,3961.0,74.3166,74.3166,74.2704,74.3073,3961.0
2019-04-12 13:50:00,80.46,80.48,80.39,80.39,3712.0,74.2981,74.3166,74.2334,74.2334,3712.0
2019-04-12 14:00:00,80.38,80.47,80.38,80.41,18047.0,74.2242,74.3073,74.2242,74.2519,18047.0
2019-04-12 14:10:00,80.4,80.44,80.39,80.44,5050.0,74.2427,74.2796,74.2334,74.2796,5050.0
2019-04-12 14:20:00,80.43,80.48,80.41,80.48,8168.0,74.2704,74.3166,74.2519,74.3166,8168.0
2019-04-12 14:30:00,80.46,80.47,80.39,80.41,5118.0,74.2981,74.3073,74.2334,74.2519,5118.0
2019-04-12 14:40:00,80.42,80.44,80.37,80.37,2815.0,74.2612,74.2796,74.215,74.215,2815.0
2019-04-12 14:50:00,80.39,80.39,80.33,80.37,5900.0,74.2334,74.2334,74.178,74.215,5900.0
2019-04-12 15:00:00,80.37,80.38,80.31,80.37,8413.0,74.215,74.2242,74.1596,74.215,8413.0
2019-04-12 15:10:00,80.37,80.42,80.37,80.38,58998.0,74.215,74.2612,74.215,74.2242,58998.0
2019-04-12 15:20:00,80.38,80.41,80.33,80.39,13528.0,74.2242,74.2519,74.178,74.2334,13528.0
2019-04-12 15:30:00,80.38,80.47,80.37,80.46,10712.0,74.2242,74.3073,74.215,74.2981,10712.0
2019-04-12 15:40:00,80.45,80.49,80.44,80.48,27259.0,74.2889,74.3258,74.2796,74.3166,27259.0
2019-04-12 15:50:00,80.48,80.55,80.41,80.52,81220.0,74.3166,74.3812,74.2519,74.3535,81220.0
2019-04-15 09:30:00,80.5,80.61,80.47,80.52,15160.0,74.335,74.4366,74.3073,74.3535,15160.0
2019-04-15 09:40:00,80.54,80.58,80.29,80.29,5928.0,74.372,74.4089,74.1411,74.1411,5928.0
2019-04-15 09:50:00,80.26,80.33,80.12,80.15,6001.0,74.1134,74.178,73.9841,74.0118,6001.0
2019-04-15 10:00:00,80.16,80.28,80.14,80.22,7145.0,74.0211,74.1319,74.0026,74.0765,7145.0
2019-04-15 10:10:00,80.21,80.39,80.18,80.39,4672.0,74.0672,74.2334,74.0395,74.2334,4672.0
2019-04-15 10:20:00,80.37,80.5,80.37,80.48,8147.0,74.215,74.335,74.215,74.3166,8147.0
2019-04-15 10:30:00,80.47,80.57,80.47,80.56,6446.0,74.3073,74.3997,74.3073,74.3904,6446.0
2019-04-15 10:40:00,80.57,80.61,80.52,80.54,5726.0,74.3997,74.4366,74.3535,74.372,5726.0
2019-04-15 10:50:00,80.58,80.63,80.57,80.58,5400.0,74.4089,74.4551,74.3997,74.4089,5400.0
2019-04-15 11:00:00,80.62,80.65,80.59,80.63,7564.0,74.4458,74.4735,74.4181,74.4551,7564.0
2019-04-15 11:10:00,80.65,80.73,80.64,80.65,8137.0,74.4735,74.5474,74.4643,74.4735,8137.0
2019-04-15 11:20:00,80.62,80.63,80.53,80.58,5358.0,74.4458,74.4551,74.3627,74.4089,5358.0
2019-04-15 11:30:00,80.56,80.61,80.48,80.48,5219.0,74.3904,74.4366,74.3166,74.3166,5219.0
2019-04-15 11:40:00,80.49,80.58,80.49,80.53,10570.0,74.3258,74.4089,74.3258,74.3627,10570.0
2019-04-15 11:50:00,80.53,80.56,80.51,80.51,6135.0,74.3627,74.3904,74.3443,74.3443,6135.0
2019-04-15 12:00:00,80.52,80.57,80.47,80.55,6530.0,74.3535,74.3997,74.3073,74.3812,6530.0
2019-04-15 12:10:00,80.54,80.55,80.52,80.54,4290.0,74.372,74.3812,74.3535,74.372,4290.0
2019-04-15 12:20:00,80.56,80.56,80.49,80.51,3729.0,74.3904,74.3904,74.3258,74.3443,3729.0
2019-04-15 12:30:00,80.52,80.57,80.52,80.57,8220.0,74.3535,74.3997,74.3535,74.3997,8220.0
2019-04-15 12:40:00,80.57,80.57,80.49,80.49,3421.0,74.3997,74.3997,74.3258,74.3258,3421.0
2019-04-15 12:50:00,80.49,80.51,80.47,80.47,6278.0,74.3258,74.3443,74.3073,74.3073,6278.0
2019-04-15 13:00:00,80.48,80.59,80.46,80.59,32910.0,74.3166,74.4181,74.2981,74.4181,32910.0
2019-04-15 13:10:00,80.58,80.6,80.55,80.6,2831.0,74.4089,74.4274,74.3812,74.4274,2831.0
2019-04-15 13:20:00,80.59,80.63,80.58,80.63,7133.0,74.4181,74.4551,74.4089,74.4551,7133.0
2019-04-15 13:30:00,80.62,80.66,80.6,80.61,5674.0,74.4458,74.4828,74.4274,74.4366,5674.0
2019-04-15 13:40:00,80.62,80.68,80.61,80.67,5966.0,74.4458,74.5012,74.4366,74.492,5966.0
2019-04-15 13:50:00,80.67,80.67,80.6,80.65,7178.0,74.492,74.492,74.4274,74.4735,7178.0
2019-04-15 14:00:00,80.66,80.68,80.64,80.65,6083.0,74.4828,74.5012,74.4643,74.4735,6083.0
2019-04-15 14:10:00,80.63,80.65,80.57,80.57,5088.0,74.4551,74.4735,74.3997,74.3997,5088.0
2019-04-15 14:20:00,80.55,80.59,80.54,80.55,5900.0,74.3812,74.4181,74.372,74.3812,5900.0
2019-04-15 14:30:00,80.55,80.57,80.45,80.45,6756.0,74.3812,74.3997,74.2889,74.2889,6756.0
2019-04-15 14:40:00,80.46,80.47,80.42,80.42,4806.0,74.2981,74.3073,74.2612,74.2612,4806.0
2019-04-15 14:50:00,80.42,80.55,80.42,80.54,4633.0,74.2612,74.3812,74.2612,74.372,4633.0
2019-04-15 15:00:00,80.53,80.54,80.49,80.53,11735.0,74.3627,74.372,74.3258,74.3627,11735.0
2019-04-15 15:10:00,80.53,80.55,80.49,80.49,5815.0,74.3627,74.3812,74.3258,74.3258,5815.0
2019-04-15 15:20:00,80.49,80.54,80.48,80.53,11841.0,74.3258,74.372,74.3166,74.3627,11841.0
2019-04-15 15:30:00,80.53,80.55,80.47,80.47,19592.0,74.3627,74.3812,74.3073,74.3073,19592.0
2019-04-15 15:40:00,80.47,80.59,80.47,80.57,24650.0,74.3073,74.4181,74.3073,74.3997,24650.0
2019-04-15 15:50:00,80.57,80.67,80.56,80.61,88932.0,74.3997,74.492,74.3904,74.4366,88932.0
2019-04-16 09:30:00,80.75,81.07,80.74,81.03,17819.0,74.5659,74.8614,74.5566,74.8244,17819.0
2019-04-16 09:40:00,81.07,81.07,80.91,80.91,10270.0,74.8614,74.8614,74.7136,74.7136,10270.0
2019-04-16 09:50:00,80.92,81.0,80.84,80.93,5650.0,74.7229,74.7967,74.649,74.7321,5650.0
2019-04-16 10:00:00,80.88,80.95,80.86,80.86,5432.0,74.6859,74.7506,74.6675,74.6675,5432.0
2019-04-16 10:10:00,80.84,80.97,80.83,80.97,11756.0,74.649,74.769,74.6398,74.769,11756.0
2019-04-16 10:20:00,80.97,81.0,80.87,80.89,24084.0,74.769,74.7967,74.6767,74.6952,24084.0
2019-04-16 10:30:00,80.85,81.05,80.85,81.0,13422.0,74.6582,74.8429,74.6582,74.7967,13422.0
2019-04-16 10:40:00,81.0,81.02,80.89,80.9,5452.0,74.7967,74.8152,74.6952,74.7044,5452.0
2019-04-16 10:50:00,80.91,80.92,80.83,80.85,4570.0,74.7136,74.7229,74.6398,74.6582,4570.0
2019-04-16 11:00:00,80.84,80.87,80.81,80.82,5497.0,74.649,74.6767,74.6213,74.6305,5497.0
2019-04-16 11:10:00,80.81,80.9,80.79,80.88,4010.0,74.6213,74.7044,74.6028,74.6859,4010.0
2019-04-16 11:20:00,80.89,80.9,80.82,80.83,3901.0,74.6952,74.7044,74.6305,74.6398,3901.0
2019-04-16 11:30:00,80.82,80.88,80.76,80.84,9123.0,74.6305,74.6859,74.5751,74.649,9123.0
2019-04-16 11:40:00,80.83,80.85,80.79,80.83,3035.0,74.6398,74.6582,74.6028,74.6398,3035.0
2019-04-16 11:50:00,80.83,80.83,80.74,80.75,18820.0,74.6398,74.6398,74.5566,74.5659,18820.0
2019-04-16 12:00:00,80.75,80.85,80.75,80.82,29917.0,74.5659,74.6582,74.5659,74.6305,29917.0
2019-04-16 12:10:00,80.82,80.87,80.81,80.84,11485.0,74.6305,74.6767,74.6213,74.649,11485.0
2019-04-16 12:20:00,80.81,80.85,80.79,80.79,4240.0,74.6213,74.6582,74.6028,74.6028,4240.0
2019-04-16 12:30:00,80.8,80.87,80.8,80.84,6434.0,74.6121,74.6767,74.6121,74.649,6434.0
2019-04-16 12:40:00,80.85,80.85,80.79,80.81,1499.0,74.6582,74.6582,74.6028,74.6213,1499.0
2019-04-16 12:50:00,80.81,80.86,80.78,80.85,3174.0,74.6213,74.6675,74.5936,74.6582,3174.0
2019-04-16 13:00:00,80.86,80.86,80.79,80.8,15015.0,74.6675,74.6675,74.6028,74.6121,15015.0
2019-04-16 13:10:00,80.8,80.81,80.77,80.79,5292.0,74.6121,74.6213,74.5843,74.6028,5292.0
2019-04-16 13:20:00,80.79,80.79,80.76,80.79,4724.0,74.6028,74.6028,74.5751,74.6028,4724.0
2019-04-16 13:30:00,80.79,80.79,80.76,80.78,6487.0,74.6028,74.6028,74.5751,74.5936,6487.0
2019-04-16 13:40:00,80.77,80.81,80.77,80.78,16710.0,74.5843,74.6213,74.5843,74.5936,16710.0
2019-04-16 13:50:00,80.79,80.8,80.73,80.76,11088.0,74.6028,74.6121,74.5474,74.5751,11088.0
2019-04-16 14:00:00,80.75,80.75,80.66,80.67,10725.0,74.5659,74.5659,74.4828,74.492,10725.0
2019-04-16 14:10:00,80.67,80.74,80.66,80.73,4903.0,74.492,74.5566,74.4828,74.5474,4903.0
2019-04-16 14:20:00,80.72,80.73,80.68,80.71,6662.0,74.5382,74.5474,74.5012,74.5289,6662.0
2019-04-16 14:30:00,80.71,80.75,80.7,80.72,7231.0,74.5289,74.5659,74.5197,74.5382,7231.0
2019-04-16 14:40:00,80.72,80.76,80.7,80.76,8615.0,74.5382,74.5751,74.5197,74.5751,8615.0
2019-04-16 14:50:00,80.76,80.76,80.7,80.74,28849.0,74.5751,74.5751,74.5197,74.5566,28849.0
2019-04-16 15:00:00,80.76,80.76,80.68,80.7,9400.0,74.5751,74.5751,74.5012,74.5197,9400.0
2019-04-16 15:10:00,80.7,80.78,80.7,80.77,6098.0,74.5197,74.5936,74.5197,74.5843,6098.0
2019-04-16 15:20:00,80.75,80.77,80.74,80.76,6447.0,74.5659,74.5843,74.5566,74.5751,6447.0
2019-04-16 15:30:00,80.77,80.77,80.63,80.74,10236.0,74.5843,74.5843,74.4551,74.5566,10236.0
2019-04-16 15:40:00,80.73,80.82,80.7,80.82,18061.0,74.5474,74.6305,74.5197,74.6305,18061.0
2019-04-16 15:50:00,80.83,80.93,80.8,80.9,56775.0,74.6398,74.7321,74.6121,74.7044,56775.0
2019-04-17 09:30:00,81.05,81.05,80.8,80.81,9171.0,74.8429,74.8429,74.6121,74.6213,9171.0
2019-04-17 09:40:00,80.75,80.81,80.67,80.67,3612.0,74.5659,74.6213,74.492,74.492,3612.0
2019-04-17 09:50:00,80.65,80.73,80.59,80.62,7396.0,74.4735,74.5474,74.4181,74.4458,7396.0
2019-04-17 10:00:00,80.6,80.64,80.44,80.55,15439.0,74.4274,74.4643,74.2796,74.3812,15439.0
2019-04-17 10:10:00,80.55,80.74,80.55,80.66,11568.0,74.3812,74.5566,74.3812,74.4828,11568.0
2019-04-17 10:20:00,80.7,80.81,80.62,80.79,3585.0,74.5197,74.6213,74.4458,74.6028,3585.0
2019-04-17 10:30:00,80.78,80.88,80.78,80.85,6265.0,74.5936,74.6859,74.5936,74.6582,6265.0
2019-04-17 10:40:00,80.86,80.86,80.75,80.78,8864.0,74.6675,74.6675,74.5659,74.5936,8864.0
2019-04-17 10:50:00,80.78,80.83,80.68,80.7,10000.0,74.5936,74.6398,74.5012,74.5197,10000.0
2019-04-17 11:00:00,80.71,80.81,80.68,80.79,6058.0,74.5289,74.6213,74.5012,74.6028,6058.0
2019-04-17 11:10:00,80.78,80.79,80.72,80.73,7246.0,74.5936,74.6028,74.5382,74.5474,7246.0
2019-04-17 11:20:00,80.73,80.79,80.65,80.67,11319.0,74.5474,74.6028,74.4735,74.492,11319.0
2019-04-17 11:30:00,80.66,80.66,80.51,80.53,5049.0,74.4828,74.4828,74.3443,74.3627,5049.0
2019-04-17 11:40:00,80.54,80.6,80.5,80.58,56937.0,74.372,74.4274,74.335,74.4089,56937.0
2019-04-17 11:50:00,80.58,80.6,80.43,80.45,47394.0,74.4089,74.4274,74.2704,74.2889,47394.0
2019-04-17 12:00:00,80.45,80.45,80.31,80.39,10407.0,74.2889,74.2889,74.1596,74.2334,10407.0
2019-04-17 12:10:00,80.41,80.44,80.36,80.4,7252.0,74.2519,74.2796,74.2057,74.2427,7252.0
2019-04-17 12:20:00,80.4,80.5,80.31,80.31,27930.0,74.2427,74.335,74.1596,74.1596,27930.0
2019-04-17 12:30:00,80.33,80.33,80.14,80.14,17207.0,74.178,74.178,74.0026,74.0026,17207.0
2019-04-17 12:40:00,80.13,80.13,79.86,79.86,28378.0,73.9934,73.9934,73.744,73.744,28378.0
2019-04-17 12:50:00,79.89,79.89,79.6,79.65,33403.0,73.7717,73.7717,73.504,73.5501,33403.0
2019-04-17 13:00:00,79.66,79.77,79.54,79.57,18574.0,73.5594,73.6609,73.4485,73.4762,18574.0
2019-04-17 13:10:00,79.55,79.57,79.36,79.39,18381.0,73.4578,73.4762,73.2823,73.31,18381.0
2019-04-17 13:20:00,79.37,79.54,79.25,79.4,64344.0,73.2916,73.4485,73.1808,73.3193,64344.0
2019-04-17 13:30:00,79.4,79.66,79.4,79.64,28981.0,73.3193,73.5594,73.3193,73.5409,28981.0
2019-04-17 13:40:00,79.65,79.7,79.59,79.67,22429.0,73.5501,73.5963,73.4947,73.5686,22429.0
2019-04-17 13:50:00,79.65,79.65,79.57,79.58,7720.0,73.5501,73.5501,73.4762,73.4855,7720.0
2019-04-17 14:00:00,79.59,79.7,79.59,79.68,17928.0,73.4947,73.5963,73.4947,73.5778,17928.0
2019-04-17 14:10:00,79.67,79.78,79.64,79.77,10046.0,73.5686,73.6702,73.5409,73.6609,10046.0
2019-04-17 14:20:00,79.76,79.8,79.69,79.71,9220.0,73.6517,73.6886,73.5871,73.6055,9220.0
2019-04-17 14:30:00,79.74,79.81,79.73,79.8,17662.0,73.6332,73.6979,73.624,73.6886,17662.0
2019-04-17 14:40:00,79.81,79.88,79.78,79.82,10454.0,73.6979,73.7625,73.6702,73.7071,10454.0
2019-04-17 14:50:00,79.83,79.98,79.83,79.98,6172.0,73.7163,73.8548,73.7163,73.8548,6172.0
2019-04-17 15:00:00,79.98,80.02,79.94,80.01,34120.0,73.8548,73.8918,73.8179,73.8826,34120.0
2019-04-17 15:10:00,80.02,80.15,80.0,80.12,44695.0,73.8918,74.0118,73.8733,73.9841,44695.0
2019-04-17 15:20:00,80.13,80.26,80.12,80.22,15466.0,73.9934,74.1134,73.9841,74.0765,15466.0
2019-04-17 15:30:00,80.22,80.25,80.13,80.15,26062.0,74.0765,74.1042,73.9934,74.0118,26062.0
2019-04-17 15:40:00,80.14,80.23,80.11,80.23,49446.0,74.0026,74.0857,73.9749,74.0857,49446.0
2019-04-17 15:50:00,80.24,80.29,80.16,80.25,119039.0,74.0949,74.1411,74.0211,74.1042,119039.0
2019-04-18 09:30:00,80.15,80.46,80.14,80.35,39392.0,74.0118,74.2981,74.0026,74.1965,39392.0
2019-04-18 09:40:00,80.36,80.45,80.31,80.36,3540.0,74.2057,74.2889,74.1596,74.2057,3540.0
2019-04-18 09:50:00,80.3,80.35,80.1,80.15,10563.0,74.1503,74.1965,73.9657,74.0118,10563.0
2019-04-18 10:00:00,80.11,80.18,80.04,80.07,2799.0,73.9749,74.0395,73.9103,73.938,2799.0
2019-04-18 10:10:00,80.02,80.06,79.77,79.86,26024.0,73.8918,73.9287,73.6609,73.744,26024.0
2019-04-18 10:20:00,79.88,80.02,79.83,80.0,20101.0,73.7625,73.8918,73.7163,73.8733,20101.0
2019-04-18 10:30:00,79.97,79.98,79.81,79.81,4399.0,73.8456,73.8548,73.6979,73.6979,4399.0
2019-04-18 10:40:00,79.81,79.86,79.78,79.82,5646.0,73.6979,73.744,73.6702,73.7071,5646.0
2019-04-18 10:50:00,79.8,79.86,79.77,79.82,3008.0,73.6886,73.744,73.6609,73.7071,3008.0
2019-04-18 11:00:00,79.85,79.88,79.79,79.88,3605.0,73.7348,73.7625,73.6794,73.7625,3605.0
2019-04-18 11:10:00,79.92,80.02,79.89,80.02,6553.0,73.7994,73.8918,73.7717,73.8918,6553.0
2019-04-18 11:20:00,80.02,80.02,79.89,79.92,4406.0,73.8918,73.8918,73.7717,73.7994,4406.0
2019-04-18 11:30:00,79.95,80.03,79.94,80.0,9086.0,73.8271,73.901,73.8179,73.8733,9086.0
2019-04-18 11:40:00,80.03,80.09,80.03,80.06,3171.0,73.901,73.9564,73.901,73.9287,3171.0
2019-04-18 11:50:00,80.06,80.17,80.06,80.16,5251.0,73.9287,74.0303,73.9287,74.0211,5251.0
2019-04-18 12:00:00,80.15,80.22,80.15,80.2,5495.0,74.0118,74.0765,74.0118,74.058,5495.0
2019-04-18 12:10:00,80.21,80.3,80.21,80.26,7713.0,74.0672,74.1503,74.0672,74.1134,7713.0
2019-04-18 12:20:00,80.24,80.26,80.19,80.21,10964.0,74.0949,74.1134,74.0488,74.0672,10964.0
2019-04-18 12:30:00,80.23,80.24,80.17,80.18,3156.0,74.0857,74.0949,74.0303,74.0395,3156.0
2019-04-18 12:40:00,80.18,80.25,80.18,80.23,1909.0,74.0395,74.1042,74.0395,74.0857,1909.0
2019-04-18 12:50:00,80.22,80.28,80.21,80.23,3169.0,74.0765,74.1319,74.0672,74.0857,3169.0
2019-04-18 13:00:00,80.25,80.27,80.23,80.27,2545.0,74.1042,74.1226,74.0857,74.1226,2545.0
2019-04-18 13:10:00,80.29,80.34,80.28,80.32,2937.0,74.1411,74.1873,74.1319,74.1688,2937.0
2019-04-18 13:20:00,80.32,80.4,80.31,80.39,5904.0,74.1688,74.2427,74.1596,74.2334,5904.0
2019-04-18 13:30:00,80.39,80.42,80.31,80.31,4244.0,74.2334,74.2612,74.1596,74.1596,4244.0
2019-04-18 13:40:00,80.33,80.45,80.33,80.44,4117.0,74.178,74.2889,74.178,74.2796,4117.0
2019-04-18 13:50:00,80.45,80.46,80.39,80.42,6300.0,74.2889,74.2981,74.2334,74.2612,6300.0
2019-04-18 14:00:00,80.41,80.43,80.37,80.42,7518.0,74.2519,74.2704,74.215,74.2612,7518.0
2019-04-18 14:10:00,80.42,80.43,80.39,80.42,4972.0,74.2612,74.2704,74.2334,74.2612,4972.0
2019-04-18 14:20:00,80.43,80.44,80.39,80.39,3427.0,74.2704,74.2796,74.2334,74.2334,3427.0
2019-04-18 14:30:00,80.38,80.43,80.34,80.34,7405.0,74.2242,74.2704,74.1873,74.1873,7405.0
2019-04-18 14:40:00,80.34,80.43,80.34,80.39,4077.0,74.1873,74.2704,74.1873,74.2334,4077.0
2019-04-18 14:50:00,80.39,80.4,80.35,80.37,2896.0,74.2334,74.2427,74.1965,74.215,2896.0
2019-04-18 15:00:00,80.39,80.41,80.38,80.4,10816.0,74.2334,74.2519,74.2242,74.2427,10816.0
2019-04-18 15:10:00,80.38,80.48,80.38,80.47,11802.0,74.2242,74.3166,74.2242,74.3073,11802.0
2019-04-18 15:20:00,80.45,80.57,80.45,80.5,12604.0,74.2889,74.3997,74.2889,74.335,12604.0
2019-04-18 15:30:00,80.45,80.51,80.39,80.42,17760.0,74.2889,74.3443,74.2334,74.2612,17760.0
2019-04-18 15:40:00,80.42,80.42,80.32,80.36,40091.0,74.2612,74.2612,74.1688,74.2057,40091.0
2019-04-18 15:50:00,80.36,80.45,80.24,80.41,99427.0,74.2057,74.2889,74.0949,74.2519,99427.0
2019-04-22 09:30:00,80.08,80.21,79.97,80.01,20381.0,73.9472,74.0672,73.8456,73.8826,20381.0
2019-04-22 09:40:00,80.08,80.1,80.02,80.02,1921.0,73.9472,73.9657,73.8918,73.8918,1921.0
2019-04-22 09:50:00,80.03,80.06,79.91,79.91,3400.0,73.901,73.9287,73.7902,73.7902,3400.0
2019-04-22 10:00:00,79.87,79.94,79.72,79.77,5115.0,73.7533,73.8179,73.6148,73.6609,5115.0
2019-04-22 10:10:00,79.74,79.85,79.74,79.77,6294.0,73.6332,73.7348,73.6332,73.6609,6294.0
2019-04-22 10:20:00,79.75,79.77,79.68,79.75,3100.0,73.6425,73.6609,73.5778,73.6425,3100.0
2019-04-22 10:30:00,79.76,79.91,79.76,79.91,5945.0,73.6517,73.7902,73.6517,73.7902,5945.0
2019-04-22 10:40:00,79.94,80.08,79.9,80.08,7565.0,73.8179,73.9472,73.781,73.9472,7565.0
2019-04-22 10:50:00,80.11,80.11,79.94,79.96,5130.0,73.9749,73.9749,73.8179,73.8364,5130.0
2019-04-22 11:00:00,79.95,79.98,79.88,79.98,4625.0,73.8271,73.8548,73.7625,73.8548,4625.0
2019-04-22 11:10:00,79.98,80.03,79.96,79.98,3865.0,73.8548,73.901,73.8364,73.8548,3865.0
2019-04-22 11:20:00,79.99,80.05,79.98,80.03,3076.0,73.8641,73.9195,73.8548,73.901,3076.0
2019-04-22 11:30:00,80.02,80.04,79.96,79.96,4985.0,73.8918,73.9103,73.8364,73.8364,4985.0
2019-04-22 11:40:00,79.97,80.04,79.95,79.96,5400.0,73.8456,73.9103,73.8271,73.8364,5400.0
2019-04-22 11:50:00,79.96,80.04,79.96,80.01,4917.0,73.8364,73.9103,73.8364,73.8826,4917.0
2019-04-22 12:00:00,80.04,80.05,79.98,79.98,4633.0,73.9103,73.9195,73.8548,73.8548,4633.0
2019-04-22 12:10:00,79.98,79.99,79.9,79.92,5419.0,73.8548,73.8641,73.781,73.7994,5419.0
2019-04-22 12:20:00,79.92,79.95,79.89,79.95,5279.0,73.7994,73.8271,73.7717,73.8271,5279.0
2019-04-22 12:30:00,79.95,79.95,79.84,79.85,16066.0,73.8271,73.8271,73.7256,73.7348,16066.0
2019-04-22 12:40:00,79.87,79.92,79.83,79.9,4014.0,73.7533,73.7994,73.7163,73.781,4014.0
2019-04-22 12:50:00,79.88,79.88,79.84,79.84,2600.0,73.7625,73.7625,73.7256,73.7256,2600.0
2019-04-22 13:00:00,79.83,79.87,79.78,79.87,65170.0,73.7163,73.7533,73.6702,73.7533,65170.0
2019-04-22 13:10:00,79.86,79.87,79.8,79.86,21977.0,73.744,73.7533,73.6886,73.744,21977.0
2019-04-22 13:20:00,79.88,79.89,79.85,79.89,7164.0,73.7625,73.7717,73.7348,73.7717,7164.0
2019-04-22 13:30:00,79.89,79.94,79.88,79.91,8470.0,73.7717,73.8179,73.7625,73.7902,8470.0
2019-04-22 13:40:00,79.92,79.93,79.89,79.91,3894.0,73.7994,73.8087,73.7717,73.7902,3894.0
2019-04-22 13:50:00,79.92,79.95,79.9,79.91,8922.0,73.7994,73.8271,73.781,73.7902,8922.0
2019-04-22 14:00:00,79.91,79.93,79.88,79.91,5578.0,73.7902,73.8087,73.7625,73.7902,5578.0
2019-04-22 14:10:00,79.91,79.95,79.9,79.94,4802.0,73.7902,73.8271,73.781,73.8179,4802.0
2019-04-22 14:20:00,79.93,79.96,79.92,79.95,15052.0,73.8087,73.8364,73.7994,73.8271,15052.0
2019-04-22 14:30:00,79.95,80.01,79.89,79.98,9972.0,73.8271,73.8826,73.7717,73.8548,9972.0
2019-04-22 14:40:00,79.99,80.0,79.97,79.99,7244.0,73.8641,73.8733,73.8456,73.8641,7244.0
2019-04-22 14:50:00,80.0,80.03,79.99,80.02,5249.0,73.8733,73.901,73.8641,73.8918,5249.0
2019-04-22 15:00:00,80.03,80.04,79.98,80.0,5829.0,73.901,73.9103,73.8548,73.8733,5829.0
2019-04-22 15:10:00,80.01,80.06,79.99,80.02,7740.0,73.8826,73.9287,73.8641,73.8918,7740.0
2019-04-22 15:20:00,79.99,80.01,79.96,80.0,11209.0,73.8641,73.8826,73.8364,73.8733,11209.0
2019-04-22 15:30:00,80.0,80.04,79.99,80.03,12408.0,73.8733,73.9103,73.8641,73.901,12408.0
2019-04-22 15:40:00,80.03,80.07,80.02,80.02,11693.0,73.901,73.938,73.8918,73.8918,11693.0
2019-04-22 15:50:00,80.04,80.18,80.0,80.17,110519.0,73.9103,74.0395,73.8733,74.0303,110519.0
2019-04-23 09:30:00,80.37,80.66,80.29,80.42,18886.0,74.215,74.4828,74.1411,74.2612,18886.0
2019-04-23 09:40:00,80.39,80.56,80.32,80.52,10655.0,74.2334,74.3904,74.1688,74.3535,10655.0
2019-04-23 09:50:00,80.56,80.64,80.47,80.56,12400.0,74.3904,74.4643,74.3073,74.3904,12400.0
2019-04-23 10:00:00,80.51,80.63,80.5,80.57,2201.0,74.3443,74.4551,74.335,74.3997,2201.0
2019-04-23 10:10:00,80.56,80.65,80.54,80.57,5270.0,74.3904,74.4735,74.372,74.3997,5270.0
2019-04-23 10:20:00,80.6,80.62,80.52,80.6,36291.0,74.4274,74.4458,74.3535,74.4274,36291.0
2019-04-23 10:30:00,80.62,80.63,80.37,80.41,46297.0,74.4458,74.4551,74.215,74.2519,46297.0
2019-04-23 10:40:00,80.41,80.5,80.4,80.48,5710.0,74.2519,74.335,74.2427,74.3166,5710.0
2019-04-23 10:50:00,80.49,80.56,80.47,80.56,7697.0,74.3258,74.3904,74.3073,74.3904,7697.0
2019-04-23 11:00:00,80.53,80.71,80.53,80.6,10530.0,74.3627,74.5289,74.3627,74.4274,10530.0
2019-04-23 11:10:00,80.61,80.85,80.61,80.75,11716.0,74.4366,74.6582,74.4366,74.5659,11716.0
2019-04-23 11:20:00,80.78,80.94,80.77,80.93,7718.0,74.5936,74.7413,74.5843,74.7321,7718.0
2019-04-23 11:30:00,80.92,81.07,80.9,81.03,33758.0,74.7229,74.8614,74.7044,74.8244,33758.0
2019-04-23 11:40:00,81.06,81.14,81.02,81.14,28137.0,74.8521,74.926,74.8152,74.926,28137.0
2019-04-23 11:50:00,81.14,81.25,81.13,81.25,14557.0,74.926,75.0276,74.9168,75.0276,14557.0
2019-04-23 12:00:00,81.24,81.36,81.21,81.3,20576.0,75.0184,75.1292,74.9907,75.0738,20576.0
2019-04-23 12:10:00,81.3,81.37,81.27,81.33,22619.0,75.0738,75.1384,75.0461,75.1015,22619.0
2019-04-23 12:20:00,81.33,81.36,81.27,81.34,16748.0,75.1015,75.1292,75.0461,75.1107,16748.0
2019-04-23 12:30:00,81.33,81.41,81.28,81.3,17854.0,75.1015,75.1753,75.0553,75.0738,17854.0
2019-04-23 12:40:00,81.31,81.32,81.26,81.29,8979.0,75.083,75.0922,75.0368,75.0645,8979.0
2019-04-23 12:50:00,81.27,81.31,81.22,81.29,10286.0,75.0461,75.083,74.9999,75.0645,10286.0
2019-04-23 13:00:00,81.3,81.33,81.25,81.28,6885.0,75.0738,75.1015,75.0276,75.0553,6885.0
2019-04-23 13:10:00,81.31,81.36,81.3,81.36,6543.0,75.083,75.1292,75.0738,75.1292,6543.0
2019-04-23 13:20:00,81.37,81.38,81.28,81.29,9356.0,75.1384,75.1476,75.0553,75.0645,9356.0
2019-04-23 13:30:00,81.28,81.37,81.28,81.35,5945.0,75.0553,75.1384,75.0553,75.1199,5945.0
2019-04-23 13:40:00,81.35,81.42,81.33,81.41,7988.0,75.1199,75.1846,75.1015,75.1753,7988.0
2019-04-23 13:50:00,81.4,81.43,81.31,81.33,5529.0,75.1661,75.1938,75.083,75.1015,5529.0
2019-04-23 14:00:00,81.33,81.36,81.3,81.36,5817.0,75.1015,75.1292,75.0738,75.1292,5817.0
2019-04-23 14:10:00,81.33,81.35,81.32,81.34,3100.0,75.1015,75.1199,75.0922,75.1107,3100.0
2019-04-23 14:20:00,81.35,81.37,81.28,81.36,11364.0,75.1199,75.1384,75.0553,75.1292,11364.0
2019-04-23 14:30:00,81.35,81.4,81.31,81.38,10908.0,75.1199,75.1661,75.083,75.1476,10908.0
2019-04-23 14:40:00,81.37,81.38,81.32,81.34,9312.0,75.1384,75.1476,75.0922,75.1107,9312.0
2019-04-23 14:50:00,81.34,81.38,81.32,81.37,9214.0,75.1107,75.1476,75.0922,75.1384,9214.0
2019-04-23 15:00:00,81.36,81.37,81.33,81.36,10659.0,75.1292,75.1384,75.1015,75.1292,10659.0
2019-04-23 15:10:00,81.36,81.4,81.35,81.4,16130.0,75.1292,75.1661,75.1199,75.1661,16130.0
2019-04-23 15:20:00,81.41,81.41,81.37,81.38,9513.0,75.1753,75.1753,75.1384,75.1476,9513.0
2019-04-23 15:30:00,81.38,81.42,81.33,81.41,19639.0,75.1476,75.1846,75.1015,75.1753,19639.0
2019-04-23 15:40:00,81.42,81.54,81.41,81.52,41097.0,75.1846,75.2954,75.1753,75.2769,41097.0
2019-04-23 15:50:00,81.52,81.64,81.52,81.58,99843.0,75.2769,75.3877,75.2769,75.3323,99843.0
2019-04-24 09:30:00,81.54,81.81,81.42,81.74,16926.0,75.2954,75.5447,75.1846,75.4801,16926.0
2019-04-24 09:40:00,81.79,81.85,81.71,81.74,17256.0,75.5262,75.5816,75.4524,75.4801,17256.0
2019-04-24 09:50:00,81.74,81.83,81.74,81.79,2200.0,75.4801,75.5632,75.4801,75.5262,2200.0
2019-04-24 10:00:00,81.83,82.0,81.83,82.0,29301.0,75.5632,75.7202,75.5632,75.7202,29301.0
2019-04-24 10:10:00,81.99,82.05,81.98,82.02,25068.0,75.7109,75.7663,75.7017,75.7386,25068.0
2019-04-24 10:20:00,82.01,82.08,81.98,82.03,11732.0,75.7294,75.794,75.7017,75.7479,11732.0
2019-04-24 10:30:00,82.07,82.1,82.04,82.09,6281.0,75.7848,75.8125,75.7571,75.8033,6281.0
2019-04-24 10:40:00,82.08,82.27,82.07,82.23,11994.0,75.794,75.9695,75.7848,75.9325,11994.0
2019-04-24 10:50:00,82.21,82.39,82.2,82.37,10202.0,75.9141,76.0803,75.9048,76.0618,10202.0
2019-04-24 11:00:00,82.37,82.46,82.35,82.38,18790.0,76.0618,76.1449,76.0433,76.071,18790.0
2019-04-24 11:10:00,82.38,82.55,82.37,82.55,9325.0,76.071,76.228,76.0618,76.228,9325.0
2019-04-24 11:20:00,82.55,82.61,82.52,82.52,11165.0,76.228,76.2834,76.2003,76.2003,11165.0
2019-04-24 11:30:00,82.53,82.65,82.51,82.64,8934.0,76.2096,76.3204,76.1911,76.3111,8934.0
2019-04-24 11:40:00,82.65,82.66,82.47,82.47,10040.0,76.3204,76.3296,76.1542,76.1542,10040.0
2019-04-24 11:50:00,82.46,82.53,82.4,82.53,6896.0,76.1449,76.2096,76.0895,76.2096,6896.0
2019-04-24 12:00:00,82.52,82.52,82.38,82.39,10683.0,76.2003,76.2003,76.071,76.0803,10683.0
2019-04-24 12:10:00,82.4,82.45,82.33,82.36,14774.0,76.0895,76.1357,76.0249,76.0526,14774.0
2019-04-24 12:20:00,82.35,82.38,82.33,82.38,10492.0,76.0433,76.071,76.0249,76.071,10492.0
2019-04-24 12:30:00,82.38,82.45,82.37,82.38,9222.0,76.071,76.1357,76.0618,76.071,9222.0
2019-04-24 12:40:00,82.37,82.39,82.32,82.35,4268.0,76.0618,76.0803,76.0156,76.0433,4268.0
2019-04-24 12:50:00,82.36,82.36,82.23,82.26,9143.0,76.0526,76.0526,75.9325,75.9602,9143.0
2019-04-24 13:00:00,82.26,82.26,82.14,82.17,9882.0,75.9602,75.9602,75.8494,75.8771,9882.0
2019-04-24 13:10:00,82.15,82.21,82.12,82.18,16539.0,75.8587,75.9141,75.831,75.8864,16539.0
2019-04-24 13:20:00,82.2,82.25,82.17,82.17,8754.0,75.9048,75.951,75.8771,75.8771,8754.0
2019-04-24 13:30:00,82.17,82.24,82.13,82.15,7673.0,75.8771,75.9418,75.8402,75.8587,7673.0
2019-04-24 13:40:00,82.16,82.19,82.11,82.16,9636.0,75.8679,75.8956,75.8217,75.8679,9636.0
2019-04-24 13:50:00,82.15,82.2,82.13,82.13,6440.0,75.8587,75.9048,75.8402,75.8402,6440.0
2019-04-24 14:00:00,82.13,82.15,82.1,82.1,10113.0,75.8402,75.8587,75.8125,75.8125,10113.0
2019-04-24 14:10:00,82.1,82.14,82.01,82.06,10265.0,75.8125,75.8494,75.7294,75.7756,10265.0
2019-04-24 14:20:00,82.06,82.1,82.04,82.06,10233.0,75.7756,75.8125,75.7571,75.7756,10233.0
2019-04-24 14:30:00,82.04,82.09,82.04,82.09,7076.0,75.7571,75.8033,75.7571,75.8033,7076.0
2019-04-24 14:40:00,82.08,82.18,82.08,82.17,9553.0,75.794,75.8864,75.794,75.8771,9553.0
2019-04-24 14:50:00,82.17,82.18,82.16,82.16,6138.0,75.8771,75.8864,75.8679,75.8679,6138.0
2019-04-24 15:00:00,82.16,82.22,82.14,82.17,12941.0,75.8679,75.9233,75.8494,75.8771,12941.0
2019-04-24 15:10:00,82.17,82.21,82.16,82.19,9662.0,75.8771,75.9141,75.8679,75.8956,9662.0
2019-04-24 15:20:00,82.19,82.21,82.11,82.14,14851.0,75.8956,75.9141,75.8217,75.8494,14851.0
2019-04-24 15:30:00,82.15,82.18,82.05,82.05,29535.0,75.8587,75.8864,75.7663,75.7663,29535.0
2019-04-24 15:40:00,82.04,82.13,82.01,82.13,24056.0,75.7571,75.8402,75.7294,75.8402,24056.0
2019-04-24 15:50:00,82.12,82.14,82.05,82.05,78672.0,75.831,75.8494,75.7663,75.7663,78672.0
2019-04-25 09:30:00,81.62,81.91,81.58,81.71,30310.0,75.3693,75.637,75.3323,75.4524,30310.0
2019-04-25 09:40:00,81.62,81.62,81.27,81.52,22421.0,75.3693,75.3693,75.0461,75.2769,22421.0
2019-04-25 09:50:00,81.49,81.69,81.45,81.68,19730.0,75.2492,75.4339,75.2123,75.4247,19730.0
2019-04-25 10:00:00,81.71,81.8,81.62,81.68,5406.0,75.4524,75.5355,75.3693,75.4247,5406.0
2019-04-25 10:10:00,81.69,81.74,81.57,81.69,5475.0,75.4339,75.4801,75.3231,75.4339,5475.0
2019-04-25 10:20:00,81.66,81.69,81.57,81.59,8680.0,75.4062,75.4339,75.3231,75.3415,8680.0
2019-04-25 10:30:00,81.57,81.67,81.51,81.67,7193.0,75.3231,75.4154,75.2677,75.4154,7193.0
2019-04-25 10:40:00,81.66,81.85,81.64,81.85,8509.0,75.4062,75.5816,75.3877,75.5816,8509.0
2019-04-25 10:50:00,81.86,81.91,81.8,81.91,9622.0,75.5909,75.637,75.5355,75.637,9622.0
2019-04-25 11:00:00,81.93,81.99,81.88,81.99,8950.0,75.6555,75.7109,75.6093,75.7109,8950.0
2019-04-25 11:10:00,82.0,82.1,81.98,82.02,6378.0,75.7202,75.8125,75.7017,75.7386,6378.0
2019-04-25 11:20:00,82.05,82.17,82.04,82.11,10494.0,75.7663,75.8771,75.7571,75.8217,10494.0
2019-04-25 11:30:00,82.12,82.32,82.12,82.28,5932.0,75.831,76.0156,75.831,75.9787,5932.0
2019-04-25 11:40:00,82.31,82.38,82.25,82.34,3846.0,76.0064,76.071,75.951,76.0341,3846.0
2019-04-25 11:50:00,82.37,82.4,82.24,82.25,9637.0,76.0618,76.0895,75.9418,75.951,9637.0
2019-04-25 12:00:00,82.26,82.28,82.16,82.24,7792.0,75.9602,75.9787,75.8679,75.9418,7792.0
2019-04-25 12:10:00,82.2,82.24,82.17,82.22,6478.0,75.9048,75.9418,75.8771,75.9233,6478.0
2019-04-25 12:20:00,82.18,82.25,82.18,82.24,12217.0,75.8864,75.951,75.8864,75.9418,12217.0
2019-04-25 12:30:00,82.24,82.35,82.22,82.32,18197.0,75.9418,76.0433,75.9233,76.0156,18197.0
2019-04-25 12:40:00,82.32,82.35,82.15,82.18,15014.0,76.0156,76.0433,75.8587,75.8864,15014.0
2019-04-25 12:50:00,82.19,82.36,82.19,82.23,19141.0,75.8956,76.0526,75.8956,75.9325,19141.0
2019-04-25 13:00:00,82.25,82.41,82.25,82.41,14214.0,75.951,76.0988,75.951,76.0988,14214.0
2019-04-25 13:10:00,82.41,82.53,82.35,82.51,11993.0,76.0988,76.2096,76.0433,76.1911,11993.0
2019-04-25 13:20:00,82.53,82.61,82.51,82.61,10026.0,76.2096,76.2834,76.1911,76.2834,10026.0
2019-04-25 13:30:00,82.59,82.65,82.5,82.65,23353.0,76.265,76.3204,76.1819,76.3204,23353.0
2019-04-25 13:40:00,82.65,82.67,82.59,82.67,6702.0,76.3204,76.3388,76.265,76.3388,6702.0
2019-04-25 13:50:00,82.66,82.68,82.63,82.64,9643.0,76.3296,76.3481,76.3019,76.3111,9643.0
2019-04-25 14:00:00,82.64,82.71,82.47,82.47,13278.0,76.3111,76.3758,76.1542,76.1542,13278.0
2019-04-25 14:10:00,82.5,82.6,82.5,82.51,8637.0,76.1819,76.2742,76.1819,76.1911,8637.0
2019-04-25 14:20:00,82.51,82.59,82.48,82.58,24263.0,76.1911,76.265,76.1634,76.2557,24263.0
2019-04-25 14:30:00,82.58,82.59,82.5,82.58,8204.0,76.2557,76.265,76.1819,76.2557,8204.0
2019-04-25 14:40:00,82.56,82.65,82.54,82.64,16003.0,76.2373,76.3204,76.2188,76.3111,16003.0
2019-04-25 14:50:00,82.64,82.71,82.64,82.66,11259.0,76.3111,76.3758,76.3111,76.3296,11259.0
2019-04-25 15:00:00,82.64,82.69,82.59,82.69,9847.0,76.3111,76.3573,76.265,76.3573,9847.0
2019-04-25 15:10:00,82.68,82.72,82.56,82.72,12800.0,76.3481,76.385,76.2373,76.385,12800.0
2019-04-25 15:20:00,82.72,82.88,82.69,82.86,22915.0,76.385,76.5328,76.3573,76.5143,22915.0
2019-04-25 15:30:00,82.86,82.92,82.79,82.92,50921.0,76.5143,76.5697,76.4496,76.5697,50921.0
2019-04-25 15:40:00,82.91,82.99,82.9,82.93,85756.0,76.5605,76.6343,76.5512,76.5789,85756.0
2019-04-25 15:50:00,82.92,82.95,82.72,82.79,58308.0,76.5697,76.5974,76.385,76.4496,58308.0
2019-04-26 09:30:00,83.0,84.14,82.4,82.63,45891.0,76.6436,77.6963,76.0895,76.3019,45891.0
2019-04-26 09:40:00,82.43,83.21,82.38,82.97,43811.0,76.1172,76.8375,76.071,76.6159,43811.0
2019-04-26 09:50:00,82.97,83.05,82.37,82.53,41683.0,76.6159,76.6897,76.0618,76.2096,41683.0
2019-04-26 10:00:00,82.53,82.53,82.05,82.13,46894.0,76.2096,76.2096,75.7663,75.8402,46894.0
2019-04-26 10:10:00,81.99,82.56,81.9,82.56,28927.0,75.7109,76.2373,75.6278,76.2373,28927.0
2019-04-26 10:20:00,82.54,82.84,82.43,82.64,14100.0,76.2188,76.4958,76.1172,76.3111,14100.0
2019-04-26 10:30:00,82.64,82.85,82.58,82.85,24663.0,76.3111,76.5051,76.2557,76.5051,24663.0
2019-04-26 10:40:00,82.85,83.11,82.75,82.91,55472.0,76.5051,76.7451,76.4127,76.5605,55472.0
2019-04-26 10:50:00,82.93,82.97,82.75,82.92,17209.0,76.5789,76.6159,76.4127,76.5697,17209.0
2019-04-26 11:00:00,82.94,82.96,82.74,82.96,17669.0,76.5882,76.6066,76.4035,76.6066,17669.0
2019-04-26 11:10:00,82.96,83.16,82.96,83.11,17087.0,76.6066,76.7913,76.6066,76.7451,17087.0
2019-04-26 11:20:00,83.11,83.34,83.07,83.23,37236.0,76.7451,76.9575,76.7082,76.856,37236.0
2019-04-26 11:30:00,83.23,83.23,83.1,83.12,13964.0,76.856,76.856,76.7359,76.7544,13964.0
2019-04-26 11:40:00,83.09,83.25,83.06,83.08,20048.0,76.7267,76.8744,76.699,76.7174,20048.0
2019-04-26 11:50:00,83.08,83.18,83.02,83.08,32420.0,76.7174,76.8098,76.662,76.7174,32420.0
2019-04-26 12:00:00,83.08,83.15,83.05,83.13,106493.0,76.7174,76.7821,76.6897,76.7636,106493.0
2019-04-26 12:10:00,83.14,83.45,83.13,83.41,15207.0,76.7728,77.0591,76.7636,77.0222,15207.0
2019-04-26 12:20:00,83.45,83.47,83.36,83.4,13153.0,77.0591,77.0776,76.976,77.0129,13153.0
2019-04-26 12:30:00,83.4,83.61,83.38,83.61,23612.0,77.0129,77.2069,76.9945,77.2069,23612.0
2019-04-26 12:40:00,83.59,83.64,83.19,83.2,22895.0,77.1884,77.2346,76.819,76.8283,22895.0
2019-04-26 12:50:00,83.16,83.28,83.12,83.28,9323.0,76.7913,76.9021,76.7544,76.9021,9323.0
2019-04-26 13:00:00,83.25,83.28,83.19,83.25,11527.0,76.8744,76.9021,76.819,76.8744,11527.0
2019-04-26 13:10:00,83.25,83.26,83.19,83.25,12514.0,76.8744,76.8837,76.819,76.8744,12514.0
2019-04-26 13:20:00,83.25,83.29,83.19,83.26,11522.0,76.8744,76.9114,76.819,76.8837,11522.0
2019-04-26 13:30:00,83.26,83.3,83.22,83.3,13853.0,76.8837,76.9206,76.8467,76.9206,13853.0
2019-04-26 13:40:00,83.26,83.28,83.17,83.24,12636.0,76.8837,76.9021,76.8005,76.8652,12636.0
2019-04-26 13:50:00,83.25,83.3,83.24,83.26,10391.0,76.8744,76.9206,76.8652,76.8837,10391.0
2019-04-26 14:00:00,83.26,83.27,83.09,83.14,23064.0,76.8837,76.8929,76.7267,76.7728,23064.0
2019-04-26 14:10:00,83.14,83.26,83.05,83.08,45320.0,76.7728,76.8837,76.6897,76.7174,45320.0
2019-04-26 14:20:00,83.03,83.04,82.84,82.85,34723.0,76.6713,76.6805,76.4958,76.5051,34723.0
2019-04-26 14:30:00,82.86,83.06,82.85,83.0,21853.0,76.5143,76.699,76.5051,76.6436,21853.0
2019-04-26 14:40:00,83.0,83.13,82.99,83.1,14230.0,76.6436,76.7636,76.6343,76.7359,14230.0
2019-04-26 14:50:00,83.1,83.2,83.06,83.15,22685.0,76.7359,76.8283,76.699,76.7821,22685.0
2019-04-26 15:00:00,83.15,83.26,83.05,83.1,16485.0,76.7821,76.8837,76.6897,76.7359,16485.0
2019-04-26 15:10:00,83.11,83.16,83.08,83.11,17542.0,76.7451,76.7913,76.7174,76.7451,17542.0
2019-04-26 15:20:00,83.11,83.15,83.09,83.11,19662.0,76.7451,76.7821,76.7267,76.7451,19662.0
2019-04-26 15:30:00,83.1,83.18,83.1,83.12,22736.0,76.7359,76.8098,76.7359,76.7544,22736.0
2019-04-26 15:40:00,83.12,83.15,83.1,83.12,38323.0,76.7544,76.7821,76.7359,76.7544,38323.0
2019-04-26 15:50:00,83.12,83.26,83.11,83.15,80068.0,76.7544,76.8837,76.7451,76.7821,80068.0
2019-04-29 09:30:00,83.33,83.83,83.33,83.78,23983.0,76.9483,77.41,76.9483,77.3638,23983.0
2019-04-29 09:40:00,83.82,83.9,83.34,83.35,28163.0,77.4008,77.4746,76.9575,76.9668,28163.0
2019-04-29 09:50:00,83.34,83.35,83.07,83.17,31600.0,76.9575,76.9668,76.7082,76.8005,31600.0
2019-04-29 10:00:00,83.17,83.25,83.02,83.09,33456.0,76.8005,76.8744,76.662,76.7267,33456.0
2019-04-29 10:10:00,83.09,83.22,83.08,83.17,29271.0,76.7267,76.8467,76.7174,76.8005,29271.0
2019-04-29 10:20:00,83.2,83.24,83.07,83.1,12150.0,76.8283,76.8652,76.7082,76.7359,12150.0
2019-04-29 10:30:00,83.12,83.24,83.09,83.24,13168.0,76.7544,76.8652,76.7267,76.8652,13168.0
2019-04-29 10:40:00,83.24,83.25,83.13,83.21,7548.0,76.8652,76.8744,76.7636,76.8375,7548.0
2019-04-29 10:50:00,83.23,83.23,83.12,83.15,8981.0,76.856,76.856,76.7544,76.7821,8981.0
2019-04-29 11:00:00,83.16,83.23,83.11,83.2,8233.0,76.7913,76.856,76.7451,76.8283,8233.0
2019-04-29 11:10:00,83.19,83.19,83.09,83.12,9612.0,76.819,76.819,76.7267,76.7544,9612.0
2019-04-29 11:20:00,83.13,83.18,83.08,83.16,19155.0,76.7636,76.8098,76.7174,76.7913,19155.0
2019-04-29 11:30:00,83.14,83.15,83.09,83.1,20336.0,76.7728,76.7821,76.7267,76.7359,20336.0
2019-04-29 11:40:00,83.1,83.17,83.05,83.1,25295.0,76.7359,76.8005,76.6897,76.7359,25295.0
2019-04-29 11:50:00,83.11,83.15,83.09,83.09,12160.0,76.7451,76.7821,76.7267,76.7267,12160.0
2019-04-29 12:00:00,83.09,83.23,83.08,83.19,13217.0,76.7267,76.856,76.7174,76.819,13217.0
2019-04-29 12:10:00,83.19,83.21,83.16,83.19,3901.0,76.819,76.8375,76.7913,76.819,3901.0
2019-04-29 12:20:00,83.2,83.24,83.19,83.24,5492.0,76.8283,76.8652,76.819,76.8652,5492.0
2019-04-29 12:30:00,83.25,83.3,83.21,83.22,6263.0,76.8744,76.9206,76.8375,76.8467,6263.0
2019-04-29 12:40:00,83.2,83.2,83.1,83.16,4655.0,76.8283,76.8283,76.7359,76.7913,4655.0
2019-04-29 12:50:00,83.17,83.17,82.99,83.05,15301.0,76.8005,76.8005,76.6343,76.6897,15301.0
2019-04-29 13:00:00,83.05,83.11,83.05,83.1,6757.0,76.6897,76.7451,76.6897,76.7359,6757.0
2019-04-29 13:10:00,83.11,83.16,83.09,83.1,7153.0,76.7451,76.7913,76.7267,76.7359,7153.0
2019-04-29 13:20:00,83.1,83.13,83.09,83.1,3637.0,76.7359,76.7636,76.7267,76.7359,3637.0
2019-04-29 13:30:00,83.11,83.16,83.1,83.15,12005.0,76.7451,76.7913,76.7359,76.7821,12005.0
2019-04-29 13:40:00,83.13,83.18,83.08,83.13,18857.0,76.7636,76.8098,76.7174,76.7636,18857.0
2019-04-29 13:50:00,83.14,83.18,83.11,83.11,4203.0,76.7728,76.8098,76.7451,76.7451,4203.0
2019-04-29 14:00:00,83.12,83.13,83.09,83.12,10190.0,76.7544,76.7636,76.7267,76.7544,10190.0
2019-04-29 14:10:00,83.11,83.11,83.07,83.1,29680.0,76.7451,76.7451,76.7082,76.7359,29680.0
2019-04-29 14:20:00,83.11,83.13,83.08,83.1,10127.0,76.7451,76.7636,76.7174,76.7359,10127.0
2019-04-29 14:30:00,83.1,83.11,83.08,83.1,15972.0,76.7359,76.7451,76.7174,76.7359,15972.0
2019-04-29 14:40:00,83.1,83.17,83.09,83.12,8539.0,76.7359,76.8005,76.7267,76.7544,8539.0
2019-04-29 14:50:00,83.13,83.15,83.1,83.12,6910.0,76.7636,76.7821,76.7359,76.7544,6910.0
2019-04-29 15:00:00,83.12,83.2,83.1,83.18,6518.0,76.7544,76.8283,76.7359,76.8098,6518.0
2019-04-29 15:10:00,83.19,83.31,83.18,83.29,8580.0,76.819,76.9298,76.8098,76.9114,8580.0
2019-04-29 15:20:00,83.3,83.32,83.14,83.15,16157.0,76.9206,76.9391,76.7728,76.7821,16157.0
2019-04-29 15:30:00,83.14,83.18,83.1,83.16,18823.0,76.7728,76.8098,76.7359,76.7913,18823.0
2019-04-29 15:40:00,83.15,83.19,82.86,82.89,98529.0,76.7821,76.819,76.5143,76.542,98529.0
2019-04-29 15:50:00,82.88,82.99,82.88,82.93,95652.0,76.5328,76.6343,76.5328,76.5789,95652.0
2019-04-30 09:30:00,82.8,83.15,82.8,82.86,12465.0,76.4589,76.7821,76.4589,76.5143,12465.0
2019-04-30 09:40:00,82.81,82.9,82.57,82.72,10668.0,76.4681,76.5512,76.2465,76.385,10668.0
2019-04-30 09:50:00,82.7,82.7,82.5,82.64,6650.0,76.3665,76.3665,76.1819,76.3111,6650.0
2019-04-30 10:00:00,82.66,82.7,82.58,82.7,8634.0,76.3296,76.3665,76.2557,76.3665,8634.0
2019-04-30 10:10:00,82.67,82.67,82.56,82.62,5672.0,76.3388,76.3388,76.2373,76.2927,5672.0
2019-04-30 10:20:00,82.65,82.75,82.58,82.75,3777.0,76.3204,76.4127,76.2557,76.4127,3777.0
2019-04-30 10:30:00,82.75,82.75,82.61,82.65,19684.0,76.4127,76.4127,76.2834,76.3204,19684.0
2019-04-30 10:40:00,82.63,82.81,82.61,82.81,21980.0,76.3019,76.4681,76.2834,76.4681,21980.0
2019-04-30 10:50:00,82.86,82.86,82.67,82.7,20606.0,76.5143,76.5143,76.3388,76.3665,20606.0
2019-04-30 11:00:00,82.68,82.71,82.4,82.49,27571.0,76.3481,76.3758,76.0895,76.1726,27571.0
2019-04-30 11:10:00,82.56,82.7,82.54,82.66,25453.0,76.2373,76.3665,76.2188,76.3296,25453.0
2019-04-30 11:20:00,82.67,82.73,82.67,82.71,14578.0,76.3388,76.3942,76.3388,76.3758,14578.0
2019-04-30 11:30:00,82.72,82.78,82.65,82.73,16597.0,76.385,76.4404,76.3204,76.3942,16597.0
2019-04-30 11:40:00,82.72,82.74,82.56,82.64,18023.0,76.385,76.4035,76.2373,76.3111,18023.0
2019-04-30 11:50:00,82.63,82.8,82.63,82.73,15283.0,76.3019,76.4589,76.3019,76.3942,15283.0
2019-04-30 12:00:00,82.74,82.78,82.68,82.72,8623.0,76.4035,76.4404,76.3481,76.385,8623.0
2019-04-30 12:10:00,82.72,82.84,82.69,82.83,18632.0,76.385,76.4958,76.3573,76.4866,18632.0
2019-04-30 12:20:00,82.83,82.89,82.74,82.89,18997.0,76.4866,76.542,76.4035,76.542,18997.0
2019-04-30 12:30:00,82.87,82.88,82.82,82.83,9134.0,76.5235,76.5328,76.4774,76.4866,9134.0
2019-04-30 12:40:00,82.83,82.91,82.79,82.8,11334.0,76.4866,76.5605,76.4496,76.4589,11334.0
2019-04-30 12:50:00,82.8,82.84,82.76,82.76,6704.0,76.4589,76.4958,76.4219,76.4219,6704.0
2019-04-30 13:00:00,82.79,82.88,82.79,82.86,8239.0,76.4496,76.5328,76.4496,76.5143,8239.0
2019-04-30 13:10:00,82.86,82.88,82.81,82.84,7821.0,76.5143,76.5328,76.4681,76.4958,7821.0
2019-04-30 13:20:00,82.86,82.9,82.77,82.78,14924.0,76.5143,76.5512,76.4312,76.4404,14924.0
2019-04-30 13:30:00,82.8,82.91,82.78,82.91,5512.0,76.4589,76.5605,76.4404,76.5605,5512.0
2019-04-30 13:40:00,82.91,82.95,82.88,82.91,12921.0,76.5605,76.5974,76.5328,76.5605,12921.0
2019-04-30 13:50:00,82.9,82.91,82.87,82.9,7970.0,76.5512,76.5605,76.5235,76.5512,7970.0
2019-04-30 14:00:00,82.9,82.94,82.89,82.9,6339.0,76.5512,76.5882,76.542,76.5512,6339.0
2019-04-30 14:10:00,82.89,83.05,82.87,83.03,9817.0,76.542,76.6897,76.5235,76.6713,9817.0
2019-04-30 14:20:00,83.03,83.05,82.93,82.99,29964.0,76.6713,76.6897,76.5789,76.6343,29964.0
2019-04-30 14:30:00,83.0,83.2,82.98,83.2,33785.0,76.6436,76.8283,76.6251,76.8283,33785.0
2019-04-30 14:40:00,83.2,83.37,83.2,83.35,5457.0,76.8283,76.9852,76.8283,76.9668,5457.0
2019-04-30 14:50:00,83.34,83.34,83.27,83.28,15937.0,76.9575,76.9575,76.8929,76.9021,15937.0
2019-04-30 15:00:00,83.29,83.34,83.29,83.33,15044.0,76.9114,76.9575,76.9114,76.9483,15044.0
2019-04-30 15:10:00,83.32,83.32,83.26,83.29,7782.0,76.9391,76.9391,76.8837,76.9114,7782.0
2019-04-30 15:20:00,83.29,83.37,83.25,83.27,18863.0,76.9114,76.9852,76.8744,76.8929,18863.0
2019-04-30 15:30:00,83.27,83.38,83.27,83.34,25924.0,76.8929,76.9945,76.8929,76.9575,25924.0
2019-04-30 15:40:00,83.35,83.36,83.3,83.33,60214.0,76.9668,76.976,76.9206,76.9483,60214.0
2019-04-30 15:50:00,83.33,83.67,83.3,83.61,154611.0,76.9483,77.2623,76.9206,77.2069,154611.0
2019-05-01 09:30:00,83.47,83.5,83.05,83.06,17196.0,77.0776,77.1053,76.6897,76.699,17196.0
2019-05-01 09:40:00,83.1,83.1,82.88,83.04,7849.0,76.7359,76.7359,76.5328,76.6805,7849.0
2019-05-01 09:50:00,83.07,83.3,83.07,83.16,51421.0,76.7082,76.9206,76.7082,76.7913,51421.0
2019-05-01 10:00:00,83.17,83.23,83.0,83.14,12452.0,76.8005,76.856,76.6436,76.7728,12452.0
2019-05-01 10:10:00,83.12,83.25,83.04,83.05,3988.0,76.7544,76.8744,76.6805,76.6897,3988.0
2019-05-01 10:20:00,83.06,83.11,82.94,83.04,14513.0,76.699,76.7451,76.5882,76.6805,14513.0
2019-05-01 10:30:00,82.99,83.18,82.94,83.04,6720.0,76.6343,76.8098,76.5882,76.6805,6720.0
2019-05-01 10:40:00,83.11,83.11,82.93,82.97,6324.0,76.7451,76.7451,76.5789,76.6159,6324.0
2019-05-01 10:50:00,82.99,83.12,82.95,83.12,11767.0,76.6343,76.7544,76.5974,76.7544,11767.0
2019-05-01 11:00:00,83.07,83.12,82.99,83.07,5018.0,76.7082,76.7544,76.6343,76.7082,5018.0
2019-05-01 11:10:00,83.07,83.12,82.86,82.91,18605.0,76.7082,76.7544,76.5143,76.5605,18605.0
2019-05-01 11:20:00,82.89,83.03,82.86,83.02,9818.0,76.542,76.6713,76.5143,76.662,9818.0
2019-05-01 11:30:00,83.01,83.13,82.98,83.12,6490.0,76.6528,76.7636,76.6251,76.7544,6490.0
2019-05-01 11:40:00,83.14,83.18,83.07,83.17,7900.0,76.7728,76.8098,76.7082,76.8005,7900.0
2019-05-01 11:50:00,83.17,83.19,83.09,83.12,4285.0,76.8005,76.819,76.7267,76.7544,4285.0
2019-05-01 12:00:00,83.1,83.13,82.99,83.01,13788.0,76.7359,76.7636,76.6343,76.6528,13788.0
2019-05-01 12:10:00,83.0,83.06,82.97,83.0,5000.0,76.6436,76.699,76.6159,76.6436,5000.0
2019-05-01 12:20:00,82.99,83.05,82.98,83.01,13414.0,76.6343,76.6897,76.6251,76.6528,13414.0
2019-05-01 12:30:00,83.0,83.03,82.98,82.98,8703.0,76.6436,76.6713,76.6251,76.6251,8703.0
2019-05-01 12:40:00,82.98,83.05,82.96,83.0,10458.0,76.6251,76.6897,76.6066,76.6436,10458.0
2019-05-01 12:50:00,83.01,83.05,82.99,83.04,3804.0,76.6528,76.6897,76.6343,76.6805,3804.0
2019-05-01 13:00:00,83.06,83.13,82.98,83.0,6200.0,76.699,76.7636,76.6251,76.6436,6200.0
2019-05-01 13:10:00,83.0,83.05,82.97,83.0,12769.0,76.6436,76.6897,76.6159,76.6436,12769.0
2019-05-01 13:20:00,83.0,83.03,82.97,83.0,6298.0,76.6436,76.6713,76.6159,76.6436,6298.0
2019-05-01 13:30:00,82.99,83.03,82.92,83.0,3612.0,76.6343,76.6713,76.5697,76.6436,3612.0
2019-05-01 13:40:00,82.96,83.01,82.93,82.95,5234.0,76.6066,76.6528,76.5789,76.5974,5234.0
2019-05-01 13:50:00,82.95,82.99,82.92,82.97,6301.0,76.5974,76.6343,76.5697,76.6159,6301.0
2019-05-01 14:00:00,82.97,83.09,82.86,83.02,8435.0,76.6159,76.7267,76.5143,76.662,8435.0
2019-05-01 14:10:00,82.97,83.06,82.94,83.06,6870.0,76.6159,76.699,76.5882,76.699,6870.0
2019-05-01 14:20:00,83.1,83.1,83.0,83.02,5036.0,76.7359,76.7359,76.6436,76.662,5036.0
2019-05-01 14:30:00,82.99,83.03,82.78,82.78,9838.0,76.6343,76.6713,76.4404,76.4404,9838.0
2019-05-01 14:40:00,82.75,82.88,82.72,82.81,9269.0,76.4127,76.5328,76.385,76.4681,9269.0
2019-05-01 14:50:00,82.8,82.89,82.68,82.68,8203.0,76.4589,76.542,76.3481,76.3481,8203.0
2019-05-01 15:00:00,82.71,82.75,82.63,82.72,16229.0,76.3758,76.4127,76.3019,76.385,16229.0
2019-05-01 15:10:00,82.73,82.75,82.66,82.72,9190.0,76.3942,76.4127,76.3296,76.385,9190.0
2019-05-01 15:20:00,82.71,82.71,82.5,82.54,16803.0,76.3758,76.3758,76.1819,76.2188,16803.0
2019-05-01 15:30:00,82.54,82.54,82.38,82.44,24641.0,76.2188,76.2188,76.071,76.1265,24641.0
2019-05-01 15:40:00,82.43,82.44,82.18,82.19,26514.0,76.1172,76.1265,75.8864,75.8956,26514.0
2019-05-01 15:50:00,82.2,82.32,82.12,82.3,148552.0,75.9048,76.0156,75.831,75.9972,148552.0
2019-05-02 09:30:00,82.38,82.6,82.09,82.26,15431.0,76.071,76.2742,75.8033,75.9602,15431.0
2019-05-02 09:40:00,82.37,82.61,82.37,82.61,2031.0,76.0618,76.2834,76.0618,76.2834,2031.0
2019-05-02 09:50:00,82.61,82.71,82.57,82.59,2678.0,76.2834,76.3758,76.2465,76.265,2678.0
2019-05-02 10:00:00,82.65,82.73,82.62,82.72,3865.0,76.3204,76.3942,76.2927,76.385,3865.0
2019-05-02 10:10:00,82.72,82.9,82.72,82.82,5218.0,76.385,76.5512,76.385,76.4774,5218.0
2019-05-02 10:20:00,82.82,82.85,82.68,82.7,5740.0,76.4774,76.5051,76.3481,76.3665,5740.0
2019-05-02 10:30:00,82.7,82.7,82.61,82.65,4536.0,76.3665,76.3665,76.2834,76.3204,4536.0
2019-05-02 10:40:00,82.64,82.7,82.6,82.68,5946.0,76.3111,76.3665,76.2742,76.3481,5946.0
2019-05-02 10:50:00,82.68,82.68,82.32,82.32,7828.0,76.3481,76.3481,76.0156,76.0156,7828.0
2019-05-02 11:00:00,82.3,82.35,82.24,82.35,6114.0,75.9972,76.0433,75.9418,76.0433,6114.0
2019-05-02 11:10:00,82.34,82.34,82.21,82.25,9364.0,76.0341,76.0341,75.9141,75.951,9364.0
2019-05-02 11:20:00,82.24,82.28,82.1,82.12,14972.0,75.9418,75.9787,75.8125,75.831,14972.0
2019-05-02 11:30:00,82.13,82.26,82.13,82.19,6112.0,75.8402,75.9602,75.8402,75.8956,6112.0
2019-05-02 11:40:00,82.17,82.24,81.89,81.98,5487.0,75.8771,75.9418,75.6186,75.7017,5487.0
2019-05-02 11:50:00,81.98,82.11,81.92,82.07,3820.0,75.7017,75.8217,75.6463,75.7848,3820.0
2019-05-02 12:00:00,82.09,82.24,82.03,82.21,59614.0,75.8033,75.9418,75.7479,75.9141,59614.0
2019-05-02 12:10:00,82.24,82.3,82.22,82.26,6700.0,75.9418,75.9972,75.9233,75.9602,6700.0
2019-05-02 12:20:00,82.3,82.47,82.3,82.41,5530.0,75.9972,76.1542,75.9972,76.0988,5530.0
2019-05-02 12:30:00,82.47,82.6,82.42,82.6,7014.0,76.1542,76.2742,76.108,76.2742,7014.0
2019-05-02 12:40:00,82.6,82.67,82.53,82.67,9443.0,76.2742,76.3388,76.2096,76.3388,9443.0
2019-05-02 12:50:00,82.68,82.76,82.59,82.75,6682.0,76.3481,76.4219,76.265,76.4127,6682.0
2019-05-02 13:00:00,82.78,82.79,82.63,82.75,6149.0,76.4404,76.4496,76.3019,76.4127,6149.0
2019-05-02 13:10:00,82.75,82.85,82.74,82.84,8775.0,76.4127,76.5051,76.4035,76.4958,8775.0
2019-05-02 13:20:00,82.87,82.9,82.83,82.89,5277.0,76.5235,76.5512,76.4866,76.542,5277.0
2019-05-02 13:30:00,82.9,82.93,82.85,82.87,5431.0,76.5512,76.5789,76.5051,76.5235,5431.0
2019-05-02 13:40:00,82.87,82.88,82.75,82.75,6958.0,76.5235,76.5328,76.4127,76.4127,6958.0
2019-05-02 13:50:00,82.76,82.85,82.76,82.83,4000.0,76.4219,76.5051,76.4219,76.4866,4000.0
2019-05-02 14:00:00,82.81,82.82,82.71,82.71,9820.0,76.4681,76.4774,76.3758,76.3758,9820.0
2019-05-02 14:10:00,82.74,82.91,82.72,82.88,9661.0,76.4035,76.5605,76.385,76.5328,9661.0
2019-05-02 14:20:00,82.89,82.92,82.84,82.85,10305.0,76.542,76.5697,76.4958,76.5051,10305.0
2019-05-02 14:30:00,82.88,82.93,82.81,82.85,10415.0,76.5328,76.5789,76.4681,76.5051,10415.0
2019-05-02 14:40:00,82.85,82.94,82.7,82.72,11052.0,76.5051,76.5882,76.3665,76.385,11052.0
2019-05-02 14:50:00,82.72,82.75,82.66,82.71,6813.0,76.385,76.4127,76.3296,76.3758,6813.0
2019-05-02 15:00:00,82.7,82.83,82.7,82.8,62683.0,76.3665,76.4866,76.3665,76.4589,62683.0
2019-05-02 15:10:00,82.82,82.9,82.82,82.87,6719.0,76.4774,76.5512,76.4774,76.5235,6719.0
2019-05-02 15:20:00,82.89,82.89,82.71,82.73,8452.0,76.542,76.542,76.3758,76.3942,8452.0
2019-05-02 15:30:00,82.72,82.85,82.68,82.73,16934.0,76.385,76.5051,76.3481,76.3942,16934.0
2019-05-02 15:40:00,82.73,82.75,82.63,82.74,30311.0,76.3942,76.4127,76.3019,76.4035,30311.0
2019-05-02 15:50:00,82.75,82.96,82.74,82.89,83042.0,76.4127,76.6066,76.4035,76.542,83042.0
2019-05-03 09:30:00,83.05,83.47,83.05,83.13,17172.0,76.6897,77.0776,76.6897,76.7636,17172.0
2019-05-03 09:40:00,83.23,83.23,82.87,82.88,7436.0,76.856,76.856,76.5235,76.5328,7436.0
2019-05-03 09:50:00,82.91,82.92,82.66,82.71,14961.0,76.5605,76.5697,76.3296,76.3758,14961.0
2019-05-03 10:00:00,82.68,82.78,82.56,82.58,7128.0,76.3481,76.4404,76.2373,76.2557,7128.0
2019-05-03 10:10:00,82.56,82.72,82.48,82.64,5308.0,76.2373,76.385,76.1634,76.3111,5308.0
2019-05-03 10:20:00,82.63,82.81,82.63,82.81,1415.0,76.3019,76.4681,76.3019,76.4681,1415.0
2019-05-03 10:30:00,82.81,82.93,82.81,82.93,3225.0,76.4681,76.5789,76.4681,76.5789,3225.0
2019-05-03 10:40:00,82.93,83.03,82.93,82.96,2728.0,76.5789,76.6713,76.5789,76.6066,2728.0
2019-05-03 10:50:00,83.02,83.12,83.02,83.06,5425.0,76.662,76.7544,76.662,76.699,5425.0
2019-05-03 11:00:00,83.04,83.23,83.03,83.19,6728.0,76.6805,76.856,76.6713,76.819,6728.0
2019-05-03 11:10:00,83.19,83.27,83.1,83.11,7373.0,76.819,76.8929,76.7359,76.7451,7373.0
2019-05-03 11:20:00,83.12,83.14,83.09,83.13,15472.0,76.7544,76.7728,76.7267,76.7636,15472.0
2019-05-03 11:30:00,83.15,83.2,83.09,83.14,10604.0,76.7821,76.8283,76.7267,76.7728,10604.0
2019-05-03 11:40:00,83.15,83.15,83.1,83.12,4167.0,76.7821,76.7821,76.7359,76.7544,4167.0
2019-05-03 11:50:00,83.12,83.31,83.12,83.29,5609.0,76.7544,76.9298,76.7544,76.9114,5609.0
2019-05-03 12:00:00,83.27,83.35,83.24,83.31,3117.0,76.8929,76.9668,76.8652,76.9298,3117.0
2019-05-03 12:10:00,83.24,83.24,83.16,83.17,6651.0,76.8652,76.8652,76.7913,76.8005,6651.0
2019-05-03 12:20:00,83.16,83.24,83.13,83.22,5102.0,76.7913,76.8652,76.7636,76.8467,5102.0
2019-05-03 12:30:00,83.24,83.24,83.15,83.15,6420.0,76.8652,76.8652,76.7821,76.7821,6420.0
2019-05-03 12:40:00,83.14,83.22,83.14,83.18,5195.0,76.7728,76.8467,76.7728,76.8098,5195.0
2019-05-03 12:50:00,83.18,83.24,83.18,83.2,6628.0,76.8098,76.8652,76.8098,76.8283,6628.0
2019-05-03 13:00:00,83.19,83.27,83.15,83.24,10540.0,76.819,76.8929,76.7821,76.8652,10540.0
2019-05-03 13:10:00,83.25,83.29,83.24,83.28,7178.0,76.8744,76.9114,76.8652,76.9021,7178.0
2019-05-03 13:20:00,83.27,83.27,83.22,83.26,6735.0,76.8929,76.8929,76.8467,76.8837,6735.0
2019-05-03 13:30:00,83.26,83.3,83.18,83.2,3788.0,76.8837,76.9206,76.8098,76.8283,3788.0
2019-05-03 13:40:00,83.19,83.21,83.1,83.1,5549.0,76.819,76.8375,76.7359,76.7359,5549.0
2019-05-03 13:50:00,83.1,83.12,83.08,83.1,17352.0,76.7359,76.7544,76.7174,76.7359,17352.0
2019-05-03 14:00:00,83.1,83.1,83.07,83.08,6347.0,76.7359,76.7359,76.7082,76.7174,6347.0
2019-05-03 14:10:00,83.08,83.1,83.03,83.05,5714.0,76.7174,76.7359,76.6713,76.6897,5714.0
2019-05-03 14:20:00,83.07,83.1,83.06,83.06,7215.0,76.7082,76.7359,76.699,76.699,7215.0
2019-05-03 14:30:00,83.07,83.11,83.05,83.07,7968.0,76.7082,76.7451,76.6897,76.7082,7968.0
2019-05-03 14:40:00,83.07,83.13,83.05,83.11,9080.0,76.7082,76.7636,76.6897,76.7451,9080.0
2019-05-03 14:50:00,83.11,83.11,83.04,83.07,7714.0,76.7451,76.7451,76.6805,76.7082,7714.0
2019-05-03 15:00:00,83.07,83.11,83.04,83.09,7428.0,76.7082,76.7451,76.6805,76.7267,7428.0
2019-05-03 15:10:00,83.08,83.11,83.07,83.07,10474.0,76.7174,76.7451,76.7082,76.7082,10474.0
2019-05-03 15:20:00,83.07,83.11,83.06,83.09,21282.0,76.7082,76.7451,76.699,76.7267,21282.0
2019-05-03 15:30:00,83.09,83.1,83.07,83.09,17614.0,76.7267,76.7359,76.7082,76.7267,17614.0
2019-05-03 15:40:00,83.09,83.11,83.06,83.09,26808.0,76.7267,76.7451,76.699,76.7267,26808.0
2019-05-03 15:50:00,83.1,83.24,83.1,83.12,57475.0,76.7359,76.8652,76.7359,76.7544,57475.0
2019-05-06 09:30:00,82.22,82.5,82.22,82.5,13359.0,75.9233,76.1819,75.9233,76.1819,13359.0
2019-05-06 09:40:00,82.55,82.76,82.55,82.58,7768.0,76.228,76.4219,76.228,76.2557,7768.0
2019-05-06 09:50:00,82.66,82.9,82.65,82.86,7109.0,76.3296,76.5512,76.3204,76.5143,7109.0
2019-05-06 10:00:00,82.84,82.96,82.78,82.78,7727.0,76.4958,76.6066,76.4404,76.4404,7727.0
2019-05-06 10:10:00,82.78,82.99,82.77,82.99,10353.0,76.4404,76.6343,76.4312,76.6343,10353.0
2019-05-06 10:20:00,82.98,84.12,82.95,83.16,45878.0,76.6251,77.6778,76.5974,76.7913,45878.0
2019-05-06 10:30:00,83.17,83.28,83.1,83.25,20566.0,76.8005,76.9021,76.7359,76.8744,20566.0
2019-05-06 10:40:00,83.26,83.38,83.21,83.34,12512.0,76.8837,76.9945,76.8375,76.9575,12512.0
2019-05-06 10:50:00,83.35,83.35,83.14,83.3,16460.0,76.9668,76.9668,76.7728,76.9206,16460.0
2019-05-06 11:00:00,83.31,83.42,83.29,83.35,8437.0,76.9298,77.0314,76.9114,76.9668,8437.0
2019-05-06 11:10:00,83.37,83.45,83.32,83.45,11801.0,76.9852,77.0591,76.9391,77.0591,11801.0
2019-05-06 11:20:00,83.46,83.6,83.46,83.56,11911.0,77.0683,77.1976,77.0683,77.1607,11911.0
2019-05-06 11:30:00,83.59,83.65,83.39,83.52,40378.0,77.1884,77.2438,77.0037,77.1237,40378.0
2019-05-06 11:40:00,83.55,83.62,83.43,83.45,33330.0,77.1514,77.2161,77.0406,77.0591,33330.0
2019-05-06 11:50:00,83.4,83.42,83.33,83.36,3755.0,77.0129,77.0314,76.9483,76.976,3755.0
2019-05-06 12:00:00,83.36,83.36,83.22,83.23,4739.0,76.976,76.976,76.8467,76.856,4739.0
2019-05-06 12:10:00,83.21,83.28,83.17,83.17,4854.0,76.8375,76.9021,76.8005,76.8005,4854.0
2019-05-06 12:20:00,83.2,83.24,83.15,83.19,4757.0,76.8283,76.8652,76.7821,76.819,4757.0
2019-05-06 12:30:00,83.21,83.36,83.21,83.32,8120.0,76.8375,76.976,76.8375,76.9391,8120.0
2019-05-06 12:40:00,83.34,83.37,83.3,83.34,5840.0,76.9575,76.9852,76.9206,76.9575,5840.0
2019-05-06 12:50:00,83.34,83.36,83.28,83.32,9316.0,76.9575,76.976,76.9021,76.9391,9316.0
2019-05-06 13:00:00,83.3,83.32,83.23,83.32,3010.0,76.9206,76.9391,76.856,76.9391,3010.0
2019-05-06 13:10:00,83.31,83.36,83.3,83.36,3589.0,76.9298,76.976,76.9206,76.976,3589.0
2019-05-06 13:20:00,83.35,83.4,83.31,83.39,5614.0,76.9668,77.0129,76.9298,77.0037,5614.0
2019-05-06 13:30:00,83.38,83.4,83.3,83.36,6370.0,76.9945,77.0129,76.9206,76.976,6370.0
2019-05-06 13:40:00,83.42,83.42,83.3,83.31,6720.0,77.0314,77.0314,76.9206,76.9298,6720.0
2019-05-06 13:50:00,83.33,83.36,83.3,83.36,4210.0,76.9483,76.976,76.9206,76.976,4210.0
2019-05-06 14:00:00,83.35,83.45,83.35,83.44,10284.0,76.9668,77.0591,76.9668,77.0499,10284.0
2019-05-06 14:10:00,83.45,83.52,83.41,83.51,8415.0,77.0591,77.1237,77.0222,77.1145,8415.0
2019-05-06 14:20:00,83.48,83.52,83.44,83.47,9200.0,77.0868,77.1237,77.0499,77.0776,9200.0
2019-05-06 14:30:00,83.46,83.56,83.44,83.54,19373.0,77.0683,77.1607,77.0499,77.1422,19373.0
2019-05-06 14:40:00,83.54,83.67,83.51,83.67,4333.0,77.1422,77.2623,77.1145,77.2623,4333.0
2019-05-06 14:50:00,83.7,83.74,83.68,83.74,4476.0,77.29,77.3269,77.2715,77.3269,4476.0
2019-05-06 15:00:00,83.78,83.78,83.66,83.69,4164.0,77.3638,77.3638,77.253,77.2807,4164.0
2019-05-06 15:10:00,83.72,83.75,83.67,83.67,4563.0,77.3084,77.3361,77.2623,77.2623,4563.0
2019-05-06 15:20:00,83.66,83.74,83.62,83.72,4882.0,77.253,77.3269,77.2161,77.3084,4882.0
2019-05-06 15:30:00,83.7,83.74,83.66,83.74,7836.0,77.29,77.3269,77.253,77.3269,7836.0
2019-05-06 15:40:00,83.75,83.76,83.61,83.65,11058.0,77.3361,77.3454,77.2069,77.2438,11058.0
2019-05-06 15:50:00,83.63,83.71,83.53,83.58,44820.0,77.2253,77.2992,77.133,77.1791,44820.0
2019-05-07 09:30:00,83.09,83.41,83.0,83.38,11243.0,76.7267,77.0222,76.6436,76.9945,11243.0
2019-05-07 09:40:00,83.3,83.46,83.0,83.0,6604.0,76.9206,77.0683,76.6436,76.6436,6604.0
2019-05-07 09:50:00,82.87,83.16,82.82,83.07,3009.0,76.5235,76.7913,76.4774,76.7082,3009.0
2019-05-07 10:00:00,83.1,83.11,82.72,82.77,7700.0,76.7359,76.7451,76.385,76.4312,7700.0
2019-05-07 10:10:00,82.73,82.73,82.46,82.53,5584.0,76.3942,76.3942,76.1449,76.2096,5584.0
2019-05-07 10:20:00,82.59,82.87,82.56,82.87,4293.0,76.265,76.5235,76.2373,76.5235,4293.0
2019-05-07 10:30:00,82.84,82.84,82.7,82.79,7158.0,76.4958,76.4958,76.3665,76.4496,7158.0
2019-05-07 10:40:00,82.8,82.82,82.67,82.76,5050.0,76.4589,76.4774,76.3388,76.4219,5050.0
2019-05-07 10:50:00,82.76,82.77,82.61,82.65,3769.0,76.4219,76.4312,76.2834,76.3204,3769.0
2019-05-07 11:00:00,82.6,82.73,82.56,82.73,4878.0,76.2742,76.3942,76.2373,76.3942,4878.0
2019-05-07 11:10:00,82.77,82.82,82.68,82.71,10186.0,76.4312,76.4774,76.3481,76.3758,10186.0
2019-05-07 11:20:00,82.65,82.71,82.53,82.68,7359.0,76.3204,76.3758,76.2096,76.3481,7359.0
2019-05-07 11:30:00,82.65,82.71,82.52,82.61,6888.0,76.3204,76.3758,76.2003,76.2834,6888.0
2019-05-07 11:40:00,82.64,82.71,82.55,82.64,13033.0,76.3111,76.3758,76.228,76.3111,13033.0
2019-05-07 11:50:00,82.66,82.66,82.5,82.54,6304.0,76.3296,76.3296,76.1819,76.2188,6304.0
2019-05-07 12:00:00,82.57,82.59,82.48,82.56,1870.0,76.2465,76.265,76.1634,76.2373,1870.0
2019-05-07 12:10:00,82.56,82.59,82.47,82.47,2394.0,76.2373,76.265,76.1542,76.1542,2394.0
2019-05-07 12:20:00,82.48,82.63,82.48,82.61,4795.0,76.1634,76.3019,76.1634,76.2834,4795.0
2019-05-07 12:30:00,82.62,82.64,82.55,82.55,2222.0,76.2927,76.3111,76.228,76.228,2222.0
2019-05-07 12:40:00,82.57,82.59,82.48,82.57,3919.0,76.2465,76.265,76.1634,76.2465,3919.0
2019-05-07 12:50:00,82.57,82.62,82.5,82.5,4658.0,76.2465,76.2927,76.1819,76.1819,4658.0
2019-05-07 13:00:00,82.48,82.48,82.28,82.28,5382.0,76.1634,76.1634,75.9787,75.9787,5382.0
2019-05-07 13:10:00,82.29,82.36,82.19,82.22,5100.0,75.9879,76.0526,75.8956,75.9233,5100.0
2019-05-07 13:20:00,82.21,82.23,82.14,82.18,4972.0,75.9141,75.9325,75.8494,75.8864,4972.0
2019-05-07 13:30:00,82.17,82.22,82.1,82.2,4620.0,75.8771,75.9233,75.8125,75.9048,4620.0
2019-05-07 13:40:00,82.19,82.29,82.12,82.29,5606.0,75.8956,75.9879,75.831,75.9879,5606.0
2019-05-07 13:50:00,82.3,82.39,82.3,82.37,15256.0,75.9972,76.0803,75.9972,76.0618,15256.0
2019-05-07 14:00:00,82.33,82.47,82.31,82.45,5036.0,76.0249,76.1542,76.0064,76.1357,5036.0
2019-05-07 14:10:00,82.41,82.42,82.26,82.36,4623.0,76.0988,76.108,75.9602,76.0526,4623.0
2019-05-07 14:20:00,82.39,82.45,82.21,82.22,5847.0,76.0803,76.1357,75.9141,75.9233,5847.0
2019-05-07 14:30:00,82.28,82.28,82.18,82.22,6300.0,75.9787,75.9787,75.8864,75.9233,6300.0
2019-05-07 14:40:00,82.27,82.3,82.13,82.13,7196.0,75.9695,75.9972,75.8402,75.8402,7196.0
2019-05-07 14:50:00,82.17,82.36,82.16,82.31,7184.0,75.8771,76.0526,75.8679,76.0064,7184.0
2019-05-07 15:00:00,82.29,82.31,82.12,82.23,8936.0,75.9879,76.0064,75.831,75.9325,8936.0
2019-05-07 15:10:00,82.23,82.32,82.2,82.2,9494.0,75.9325,76.0156,75.9048,75.9048,9494.0
2019-05-07 15:20:00,82.22,82.27,82.05,82.07,8496.0,75.9233,75.9695,75.7663,75.7848,8496.0
2019-05-07 15:30:00,82.09,82.12,81.83,81.86,17050.0,75.8033,75.831,75.5632,75.5909,17050.0
2019-05-07 15:40:00,81.83,82.1,81.82,82.1,21198.0,75.5632,75.8125,75.5539,75.8125,21198.0
2019-05-07 15:50:00,82.09,82.38,82.07,82.29,78985.0,75.8033,76.071,75.7848,75.9879,78985.0
2019-05-08 09:30:00,81.97,82.32,81.88,81.94,12142.0,75.6924,76.0156,75.6093,75.6647,12142.0
2019-05-08 09:40:00,81.97,82.26,81.97,82.21,7225.0,75.6924,75.9602,75.6924,75.9141,7225.0
2019-05-08 09:50:00,82.13,82.37,82.09,82.35,3818.0,75.8402,76.0618,75.8033,76.0433,3818.0
2019-05-08 10:00:00,82.29,82.39,82.29,82.38,3052.0,75.9879,76.0803,75.9879,76.071,3052.0
2019-05-08 10:10:00,82.35,82.41,82.23,82.41,5834.0,76.0433,76.0988,75.9325,76.0988,5834.0
2019-05-08 10:20:00,82.41,82.45,82.35,82.39,113522.0,76.0988,76.1357,76.0433,76.0803,113522.0
2019-05-08 10:30:00,82.38,82.41,82.33,82.33,7658.0,76.071,76.0988,76.0249,76.0249,7658.0
2019-05-08 10:40:00,82.4,82.59,82.4,82.5,6012.0,76.0895,76.265,76.0895,76.1819,6012.0
2019-05-08 10:50:00,82.48,82.72,82.48,82.72,9900.0,76.1634,76.385,76.1634,76.385,9900.0
2019-05-08 11:00:00,82.69,82.97,82.66,82.81,66433.0,76.3573,76.6159,76.3296,76.4681,66433.0
2019-05-08 11:10:00,82.79,82.97,82.79,82.94,70034.0,76.4496,76.6159,76.4496,76.5882,70034.0
2019-05-08 11:20:00,82.94,82.97,82.86,82.91,9737.0,76.5882,76.6159,76.5143,76.5605,9737.0
2019-05-08 11:30:00,82.89,82.92,82.71,82.73,9924.0,76.542,76.5697,76.3758,76.3942,9924.0
2019-05-08 11:40:00,82.73,82.78,82.7,82.77,5431.0,76.3942,76.4404,76.3665,76.4312,5431.0
2019-05-08 11:50:00,82.78,82.9,82.76,82.79,4118.0,76.4404,76.5512,76.4219,76.4496,4118.0
2019-05-08 12:00:00,82.76,82.76,82.63,82.71,17902.0,76.4219,76.4219,76.3019,76.3758,17902.0
2019-05-08 12:10:00,82.73,82.82,82.73,82.81,4541.0,76.3942,76.4774,76.3942,76.4681,4541.0
2019-05-08 12:20:00,82.78,82.92,82.76,82.89,10460.0,76.4404,76.5697,76.4219,76.542,10460.0
2019-05-08 12:30:00,82.88,82.98,82.85,82.87,6022.0,76.5328,76.6251,76.5051,76.5235,6022.0
2019-05-08 12:40:00,82.89,82.95,82.86,82.94,20537.0,76.542,76.5974,76.5143,76.5882,20537.0
2019-05-08 12:50:00,82.97,82.98,82.92,82.96,19403.0,76.6159,76.6251,76.5697,76.6066,19403.0
2019-05-08 13:00:00,82.96,82.96,82.91,82.91,4000.0,76.6066,76.6066,76.5605,76.5605,4000.0
2019-05-08 13:10:00,82.9,82.96,82.88,82.92,4255.0,76.5512,76.6066,76.5328,76.5697,4255.0
2019-05-08 13:20:00,82.96,83.0,82.92,82.96,6701.0,76.6066,76.6436,76.5697,76.6066,6701.0
2019-05-08 13:30:00,82.96,82.97,82.85,82.85,3834.0,76.6066,76.6159,76.5051,76.5051,3834.0
2019-05-08 13:40:00,82.87,82.96,82.85,82.89,2856.0,76.5235,76.6066,76.5051,76.542,2856.0
2019-05-08 13:50:00,82.94,82.97,82.88,82.95,3577.0,76.5882,76.6159,76.5328,76.5974,3577.0
2019-05-08 14:00:00,82.97,82.98,82.92,82.96,3658.0,76.6159,76.6251,76.5697,76.6066,3658.0
2019-05-08 14:10:00,82.92,82.94,82.83,82.87,1900.0,76.5697,76.5882,76.4866,76.5235,1900.0
2019-05-08 14:20:00,82.85,82.89,82.82,82.88,3107.0,76.5051,76.542,76.4774,76.5328,3107.0
2019-05-08 14:30:00,82.9,82.92,82.81,82.83,2558.0,76.5512,76.5697,76.4681,76.4866,2558.0
2019-05-08 14:40:00,82.82,82.93,82.82,82.89,3736.0,76.4774,76.5789,76.4774,76.542,3736.0
2019-05-08 14:50:00,82.88,82.96,82.87,82.96,11124.0,76.5328,76.6066,76.5235,76.6066,11124.0
2019-05-08 15:00:00,82.96,82.99,82.87,82.92,11213.0,76.6066,76.6343,76.5235,76.5697,11213.0
2019-05-08 15:10:00,82.89,82.98,82.89,82.94,7018.0,76.542,76.6251,76.542,76.5882,7018.0
2019-05-08 15:20:00,82.96,83.01,82.95,82.97,14494.0,76.6066,76.6528,76.5974,76.6159,14494.0
2019-05-08 15:30:00,82.98,83.01,82.91,82.92,8468.0,76.6251,76.6528,76.5605,76.5697,8468.0
2019-05-08 15:40:00,82.91,82.92,82.77,82.79,20874.0,76.5605,76.5697,76.4312,76.4496,20874.0
2019-05-08 15:50:00,82.8,82.81,82.6,82.66,61039.0,76.4589,76.4681,76.2742,76.3296,61039.0
2019-05-09 09:30:00,82.19,82.31,82.06,82.13,11701.0,75.8956,76.0064,75.7756,75.8402,11701.0
2019-05-09 09:40:00,82.15,82.17,81.71,81.71,13882.0,75.8587,75.8771,75.4524,75.4524,13882.0
2019-05-09 09:50:00,81.66,81.75,81.56,81.7,17540.0,75.4062,75.4893,75.3138,75.4431,17540.0
2019-05-09 10:00:00,81.7,81.7,81.47,81.6,24493.0,75.4431,75.4431,75.2307,75.3508,24493.0
2019-05-09 10:10:00,81.61,81.74,81.58,81.67,13282.0,75.36,75.4801,75.3323,75.4154,13282.0
2019-05-09 10:20:00,81.66,81.66,81.5,81.56,15696.0,75.4062,75.4062,75.2584,75.3138,15696.0
2019-05-09 10:30:00,81.54,81.56,81.43,81.43,10772.0,75.2954,75.3138,75.1938,75.1938,10772.0
2019-05-09 10:40:00,81.43,81.77,81.43,81.71,11528.0,75.1938,75.5078,75.1938,75.4524,11528.0
2019-05-09 10:50:00,81.68,81.8,81.54,81.57,19523.0,75.4247,75.5355,75.2954,75.3231,19523.0
2019-05-09 11:00:00,81.56,81.78,81.56,81.64,21482.0,75.3138,75.517,75.3138,75.3877,21482.0
2019-05-09 11:10:00,81.64,81.76,81.6,81.66,14892.0,75.3877,75.4985,75.3508,75.4062,14892.0
2019-05-09 11:20:00,81.69,81.73,81.39,81.47,21945.0,75.4339,75.4708,75.1569,75.2307,21945.0
2019-05-09 11:30:00,81.54,81.68,81.54,81.55,16027.0,75.2954,75.4247,75.2954,75.3046,16027.0
2019-05-09 11:40:00,81.59,81.78,81.53,81.78,14410.0,75.3415,75.517,75.2861,75.517,14410.0
2019-05-09 11:50:00,81.8,81.97,81.78,81.86,6271.0,75.5355,75.6924,75.517,75.5909,6271.0
2019-05-09 12:00:00,81.88,81.96,81.76,81.96,14719.0,75.6093,75.6832,75.4985,75.6832,14719.0
2019-05-09 12:10:00,81.98,82.09,81.92,82.04,5830.0,75.7017,75.8033,75.6463,75.7571,5830.0
2019-05-09 12:20:00,82.02,82.21,81.97,82.12,9199.0,75.7386,75.9141,75.6924,75.831,9199.0
2019-05-09 12:30:00,82.16,82.49,82.15,82.45,11082.0,75.8679,76.1726,75.8587,76.1357,11082.0
2019-05-09 12:40:00,82.47,82.59,82.25,82.35,9423.0,76.1542,76.265,75.951,76.0433,9423.0
2019-05-09 12:50:00,82.31,82.42,82.28,82.31,6629.0,76.0064,76.108,75.9787,76.0064,6629.0
2019-05-09 13:00:00,82.35,82.45,82.35,82.35,5507.0,76.0433,76.1357,76.0433,76.0433,5507.0
2019-05-09 13:10:00,82.35,82.44,82.3,82.3,9047.0,76.0433,76.1265,75.9972,75.9972,9047.0
2019-05-09 13:20:00,82.25,82.29,82.21,82.21,13933.0,75.951,75.9879,75.9141,75.9141,13933.0
2019-05-09 13:30:00,82.21,82.25,82.14,82.25,12548.0,75.9141,75.951,75.8494,75.951,12548.0
2019-05-09 13:40:00,82.25,82.35,82.18,82.34,13422.0,75.951,76.0433,75.8864,76.0341,13422.0
2019-05-09 13:50:00,82.36,82.36,82.14,82.19,8894.0,76.0526,76.0526,75.8494,75.8956,8894.0
2019-05-09 14:00:00,82.19,82.23,82.07,82.12,22379.0,75.8956,75.9325,75.7848,75.831,22379.0
2019-05-09 14:10:00,82.13,82.23,82.05,82.18,33846.0,75.8402,75.9325,75.7663,75.8864,33846.0
2019-05-09 14:20:00,82.19,82.26,82.06,82.12,7421.0,75.8956,75.9602,75.7756,75.831,7421.0
2019-05-09 14:30:00,82.15,82.2,82.12,82.17,7441.0,75.8587,75.9048,75.831,75.8771,7441.0
2019-05-09 14:40:00,82.18,82.26,82.15,82.18,15285.0,75.8864,75.9602,75.8587,75.8864,15285.0
2019-05-09 14:50:00,82.21,82.3,82.04,82.06,5938.0,75.9141,75.9972,75.7571,75.7756,5938.0
2019-05-09 15:00:00,82.05,82.1,81.91,81.91,13631.0,75.7663,75.8125,75.637,75.637,13631.0
2019-05-09 15:10:00,81.92,82.03,81.92,82.02,7069.0,75.6463,75.7479,75.6463,75.7386,7069.0
2019-05-09 15:20:00,82.1,82.23,82.03,82.2,16588.0,75.8125,75.9325,75.7479,75.9048,16588.0
2019-05-09 15:30:00,82.2,82.31,82.17,82.28,13016.0,75.9048,76.0064,75.8771,75.9787,13016.0
2019-05-09 15:40:00,82.27,82.27,82.07,82.08,16635.0,75.9695,75.9695,75.7848,75.794,16635.0
2019-05-09 15:50:00,82.06,82.23,82.06,82.22,56459.0,75.7756,75.9325,75.7756,75.9233,56459.0
2019-05-10 09:30:00,81.94,82.1,81.91,82.06,6256.0,75.6647,75.8125,75.637,75.7756,6256.0
2019-05-10 09:40:00,82.16,82.25,82.11,82.24,2800.0,75.8679,75.951,75.8217,75.9418,2800.0
2019-05-10 09:50:00,82.29,82.31,82.19,82.23,4891.0,75.9879,76.0064,75.8956,75.9325,4891.0
2019-05-10 10:00:00,82.18,82.18,82.04,82.13,7705.0,75.8864,75.8864,75.7571,75.8402,7705.0
2019-05-10 10:10:00,82.13,82.14,81.98,82.02,8779.0,75.8402,75.8494,75.7017,75.7386,8779.0
2019-05-10 10:20:00,82.1,82.12,81.98,82.0,5927.0,75.8125,75.831,75.7017,75.7202,5927.0
2019-05-10 10:30:00,81.96,81.98,81.89,81.95,8705.0,75.6832,75.7017,75.6186,75.674,8705.0
2019-05-10 10:40:00,81.85,81.93,81.68,81.87,12460.0,75.5816,75.6555,75.4247,75.6001,12460.0
2019-05-10 10:50:00,81.89,81.9,81.77,81.79,20000.0,75.6186,75.6278,75.5078,75.5262,20000.0
2019-05-10 11:00:00,81.76,81.82,81.58,81.79,16900.0,75.4985,75.5539,75.3323,75.5262,16900.0
2019-05-10 11:10:00,81.83,82.02,81.79,81.92,40012.0,75.5632,75.7386,75.5262,75.6463,40012.0
2019-05-10 11:20:00,81.95,82.02,81.79,81.79,7858.0,75.674,75.7386,75.5262,75.5262,7858.0
2019-05-10 11:30:00,81.81,81.89,81.73,81.89,6029.0,75.5447,75.6186,75.4708,75.6186,6029.0
2019-05-10 11:40:00,81.88,81.88,81.74,81.75,5475.0,75.6093,75.6093,75.4801,75.4893,5475.0
2019-05-10 11:50:00,81.76,81.91,81.75,81.82,12375.0,75.4985,75.637,75.4893,75.5539,12375.0
2019-05-10 12:00:00,81.91,81.93,81.86,81.86,4731.0,75.637,75.6555,75.5909,75.5909,4731.0
2019-05-10 12:10:00,81.87,82.19,81.87,82.19,12062.0,75.6001,75.8956,75.6001,75.8956,12062.0
2019-05-10 12:20:00,82.18,82.32,82.18,82.32,2586.0,75.8864,76.0156,75.8864,76.0156,2586.0
2019-05-10 12:30:00,82.3,82.45,82.3,82.41,7146.0,75.9972,76.1357,75.9972,76.0988,7146.0
2019-05-10 12:40:00,82.41,82.43,82.32,82.4,4578.0,76.0988,76.1172,76.0156,76.0895,4578.0
2019-05-10 12:50:00,82.4,82.61,82.39,82.59,9516.0,76.0895,76.2834,76.0803,76.265,9516.0
2019-05-10 13:00:00,82.57,82.59,82.42,82.46,5635.0,76.2465,76.265,76.108,76.1449,5635.0
2019-05-10 13:10:00,82.46,82.67,82.46,82.65,6456.0,76.1449,76.3388,76.1449,76.3204,6456.0
2019-05-10 13:20:00,82.7,82.79,82.65,82.67,3303.0,76.3665,76.4496,76.3204,76.3388,3303.0
2019-05-10 13:30:00,82.69,82.74,82.66,82.67,5307.0,76.3573,76.4035,76.3296,76.3388,5307.0
2019-05-10 13:40:00,82.74,82.82,82.67,82.81,3559.0,76.4035,76.4774,76.3388,76.4681,3559.0
2019-05-10 13:50:00,82.84,82.84,82.73,82.74,4524.0,76.4958,76.4958,76.3942,76.4035,4524.0
2019-05-10 14:00:00,82.76,82.87,82.74,82.87,8224.0,76.4219,76.5235,76.4035,76.5235,8224.0
2019-05-10 14:10:00,82.84,82.87,82.66,82.67,5353.0,76.4958,76.5235,76.3296,76.3388,5353.0
2019-05-10 14:20:00,82.67,82.75,82.66,82.73,4700.0,76.3388,76.4127,76.3296,76.3942,4700.0
2019-05-10 14:30:00,82.72,82.91,82.69,82.91,9555.0,76.385,76.5605,76.3573,76.5605,9555.0
2019-05-10 14:40:00,82.92,83.03,82.92,83.02,4987.0,76.5697,76.6713,76.5697,76.662,4987.0
2019-05-10 14:50:00,83.06,83.17,83.05,83.13,6777.0,76.699,76.8005,76.6897,76.7636,6777.0
2019-05-10 15:00:00,83.15,83.24,83.15,83.16,7274.0,76.7821,76.8652,76.7821,76.7913,7274.0
2019-05-10 15:10:00,83.17,83.41,83.13,83.39,7364.0,76.8005,77.0222,76.7636,77.0037,7364.0
2019-05-10 15:20:00,83.38,83.55,83.35,83.47,9436.0,76.9945,77.1514,76.9668,77.0776,9436.0
2019-05-10 15:30:00,83.47,83.48,83.25,83.26,15878.0,77.0776,77.0868,76.8744,76.8837,15878.0
2019-05-10 15:40:00,83.26,83.33,83.16,83.19,15107.0,76.8837,76.9483,76.7913,76.819,15107.0
2019-05-10 15:50:00,83.2,83.51,83.19,83.47,66704.0,76.8283,77.1145,76.819,77.0776,66704.0
2019-05-13 09:30:00,82.57,83.34,82.43,82.83,21073.0,76.2465,76.9575,76.1172,76.4866,21073.0
2019-05-13 09:40:00,82.92,82.92,82.59,82.64,8453.0,76.5697,76.5697,76.265,76.3111,8453.0
2019-05-13 09:50:00,82.62,82.63,82.35,82.46,2122.0,76.2927,76.3019,76.0433,76.1449,2122.0
2019-05-13 10:00:00,82.49,82.49,82.03,82.16,20756.0,76.1726,76.1726,75.7479,75.8679,20756.0
2019-05-13 10:10:00,82.12,82.19,82.01,82.19,22087.0,75.831,75.8956,75.7294,75.8956,22087.0
2019-05-13 10:20:00,82.18,82.3,82.07,82.26,5150.0,75.8864,75.9972,75.7848,75.9602,5150.0
2019-05-13 10:30:00,82.23,82.44,82.23,82.33,16848.0,75.9325,76.1265,75.9325,76.0249,16848.0
2019-05-13 10:40:00,82.35,82.39,82.19,82.22,12299.0,76.0433,76.0803,75.8956,75.9233,12299.0
2019-05-13 10:50:00,82.17,82.19,81.62,81.68,25599.0,75.8771,75.8956,75.3693,75.4247,25599.0
2019-05-13 11:00:00,81.69,81.87,81.66,81.85,13243.0,75.4339,75.6001,75.4062,75.5816,13243.0
2019-05-13 11:10:00,81.86,82.07,81.86,81.94,20307.0,75.5909,75.7848,75.5909,75.6647,20307.0
2019-05-13 11:20:00,81.94,82.04,81.94,81.94,4127.0,75.6647,75.7571,75.6647,75.6647,4127.0
2019-05-13 11:30:00,81.95,81.98,81.89,81.94,5079.0,75.674,75.7017,75.6186,75.6647,5079.0
2019-05-13 11:40:00,82.0,82.05,81.96,82.02,3137.0,75.7202,75.7663,75.6832,75.7386,3137.0
2019-05-13 11:50:00,82.03,82.12,81.95,82.11,8429.0,75.7479,75.831,75.674,75.8217,8429.0
2019-05-13 12:00:00,82.12,82.12,81.94,82.01,5608.0,75.831,75.831,75.6647,75.7294,5608.0
2019-05-13 12:10:00,82.02,82.05,81.89,81.92,6076.0,75.7386,75.7663,75.6186,75.6463,6076.0
2019-05-13 12:20:00,81.96,81.96,81.73,81.75,12883.0,75.6832,75.6832,75.4708,75.4893,12883.0
2019-05-13 12:30:00,81.77,81.81,81.71,81.74,6513.0,75.5078,75.5447,75.4524,75.4801,6513.0
2019-05-13 12:40:00,81.71,81.83,81.65,81.79,7900.0,75.4524,75.5632,75.397,75.5262,7900.0
2019-05-13 12:50:00,81.79,81.81,81.62,81.64,8708.0,75.5262,75.5447,75.3693,75.3877,8708.0
2019-05-13 13:00:00,81.61,81.7,81.6,81.64,4522.0,75.36,75.4431,75.3508,75.3877,4522.0
2019-05-13 13:10:00,81.63,81.73,81.56,81.57,4529.0,75.3785,75.4708,75.3138,75.3231,4529.0
2019-05-13 13:20:00,81.57,81.68,81.57,81.59,2936.0,75.3231,75.4247,75.3231,75.3415,2936.0
2019-05-13 13:30:00,81.59,81.82,81.59,81.77,4447.0,75.3415,75.5539,75.3415,75.5078,4447.0
2019-05-13 13:40:00,81.78,81.84,81.65,81.72,5660.0,75.517,75.5724,75.397,75.4616,5660.0
2019-05-13 13:50:00,81.73,81.83,81.69,81.82,3798.0,75.4708,75.5632,75.4339,75.5539,3798.0
2019-05-13 14:00:00,81.8,81.91,81.77,81.86,4900.0,75.5355,75.637,75.5078,75.5909,4900.0
2019-05-13 14:10:00,81.84,81.84,81.68,81.7,5122.0,75.5724,75.5724,75.4247,75.4431,5122.0
2019-05-13 14:20:00,81.72,82.01,81.71,81.93,12467.0,75.4616,75.7294,75.4524,75.6555,12467.0
2019-05-13 14:30:00,81.95,81.98,81.9,81.97,7138.0,75.674,75.7017,75.6278,75.6924,7138.0
2019-05-13 14:40:00,81.95,82.08,81.83,82.07,16815.0,75.674,75.794,75.5632,75.7848,16815.0
2019-05-13 14:50:00,82.11,82.18,82.08,82.1,7321.0,75.8217,75.8864,75.794,75.8125,7321.0
2019-05-13 15:00:00,82.07,82.19,82.05,82.13,10251.0,75.7848,75.8956,75.7663,75.8402,10251.0
2019-05-13 15:10:00,82.1,82.13,81.95,81.98,8511.0,75.8125,75.8402,75.674,75.7017,8511.0
2019-05-13 15:20:00,81.98,82.02,81.92,81.96,12108.0,75.7017,75.7386,75.6463,75.6832,12108.0
2019-05-13 15:30:00,81.93,81.93,81.81,81.88,13477.0,75.6555,75.6555,75.5447,75.6093,13477.0
2019-05-13 15:40:00,81.9,82.06,81.87,82.06,15221.0,75.6278,75.7756,75.6001,75.7756,15221.0
2019-05-13 15:50:00,82.0,82.04,81.84,81.95,89290.0,75.7202,75.7571,75.5724,75.674,89290.0
2019-05-14 09:30:00,81.86,82.42,81.86,82.42,8574.0,75.5909,76.108,75.5909,76.108,8574.0
2019-05-14 09:40:00,82.42,82.43,82.15,82.17,6358.0,76.108,76.1172,75.8587,75.8771,6358.0
2019-05-14 09:50:00,82.2,82.42,82.2,82.22,7199.0,75.9048,76.108,75.9048,75.9233,7199.0
2019-05-14 10:00:00,82.25,82.48,82.25,82.48,4511.0,75.951,76.1634,75.951,76.1634,4511.0
2019-05-14 10:10:00,82.45,82.66,82.42,82.64,5000.0,76.1357,76.3296,76.108,76.3111,5000.0
2019-05-14 10:20:00,82.6,82.68,82.58,82.58,5542.0,76.2742,76.3481,76.2557,76.2557,5542.0
2019-05-14 10:30:00,82.65,82.66,82.52,82.6,6881.0,76.3204,76.3296,76.2003,76.2742,6881.0
2019-05-14 10:40:00,82.63,82.64,82.51,82.51,6026.0,76.3019,76.3111,76.1911,76.1911,6026.0
2019-05-14 10:50:00,82.48,82.63,82.44,82.57,5109.0,76.1634,76.3019,76.1265,76.2465,5109.0
2019-05-14 11:00:00,82.55,82.58,82.49,82.53,5324.0,76.228,76.2557,76.1726,76.2096,5324.0
2019-05-14 11:10:00,82.54,82.65,82.54,82.59,7043.0,76.2188,76.3204,76.2188,76.265,7043.0
2019-05-14 11:20:00,82.61,82.73,82.56,82.65,5200.0,76.2834,76.3942,76.2373,76.3204,5200.0
2019-05-14 11:30:00,82.65,82.85,82.64,82.84,3054.0,76.3204,76.5051,76.3111,76.4958,3054.0
2019-05-14 11:40:00,82.8,82.84,82.74,82.79,3904.0,76.4589,76.4958,76.4035,76.4496,3904.0
2019-05-14 11:50:00,82.8,82.9,82.76,82.9,8218.0,76.4589,76.5512,76.4219,76.5512,8218.0
2019-05-14 12:00:00,82.91,82.91,82.74,82.74,4150.0,76.5605,76.5605,76.4035,76.4035,4150.0
2019-05-14 12:10:00,82.74,82.83,82.72,82.74,5098.0,76.4035,76.4866,76.385,76.4035,5098.0
2019-05-14 12:20:00,82.75,82.75,82.69,82.7,4728.0,76.4127,76.4127,76.3573,76.3665,4728.0
2019-05-14 12:30:00,82.72,82.79,82.65,82.79,4892.0,76.385,76.4496,76.3204,76.4496,4892.0
2019-05-14 12:40:00,82.77,82.81,82.71,82.81,8462.0,76.4312,76.4681,76.3758,76.4681,8462.0
2019-05-14 12:50:00,82.77,82.83,82.74,82.78,5604.0,76.4312,76.4866,76.4035,76.4404,5604.0
2019-05-14 13:00:00,82.8,82.97,82.77,82.95,11650.0,76.4589,76.6159,76.4312,76.5974,11650.0
2019-05-14 13:10:00,82.95,83.07,82.93,82.94,5990.0,76.5974,76.7082,76.5789,76.5882,5990.0
2019-05-14 13:20:00,83.0,83.03,82.94,82.97,4575.0,76.6436,76.6713,76.5882,76.6159,4575.0
2019-05-14 13:30:00,82.95,82.96,82.88,82.89,2000.0,76.5974,76.6066,76.5328,76.542,2000.0
2019-05-14 13:40:00,82.9,82.94,82.84,82.85,3400.0,76.5512,76.5882,76.4958,76.5051,3400.0
2019-05-14 13:50:00,82.86,82.88,82.82,82.86,5500.0,76.5143,76.5328,76.4774,76.5143,5500.0
2019-05-14 14:00:00,82.87,82.87,82.75,82.79,3637.0,76.5235,76.5235,76.4127,76.4496,3637.0
2019-05-14 14:10:00,82.82,82.92,82.81,82.9,4320.0,76.4774,76.5697,76.4681,76.5512,4320.0
2019-05-14 14:20:00,82.91,82.97,82.91,82.97,3719.0,76.5605,76.6159,76.5605,76.6159,3719.0
2019-05-14 14:30:00,82.94,82.97,82.89,82.97,3830.0,76.5882,76.6159,76.542,76.6159,3830.0
2019-05-14 14:40:00,82.96,83.01,82.81,82.81,10256.0,76.6066,76.6528,76.4681,76.4681,10256.0
2019-05-14 14:50:00,82.84,82.85,82.76,82.78,5101.0,76.4958,76.5051,76.4219,76.4404,5101.0
2019-05-14 15:00:00,82.76,82.87,82.72,82.87,7777.0,76.4219,76.5235,76.385,76.5235,7777.0
2019-05-14 15:10:00,82.87,82.87,82.76,82.81,3911.0,76.5235,76.5235,76.4219,76.4681,3911.0
2019-05-14 15:20:00,82.81,82.82,82.73,82.77,4958.0,76.4681,76.4774,76.3942,76.4312,4958.0
2019-05-14 15:30:00,82.75,82.75,82.55,82.6,16408.0,76.4127,76.4127,76.228,76.2742,16408.0
2019-05-14 15:40:00,82.58,82.65,82.48,82.54,11947.0,76.2557,76.3204,76.1634,76.2188,11947.0
2019-05-14 15:50:00,82.55,82.58,82.35,82.47,81329.0,76.228,76.2557,76.0433,76.1542,81329.0
2019-05-15 09:30:00,82.11,82.47,82.07,82.4,38668.0,75.8217,76.1542,75.7848,76.0895,38668.0
2019-05-15 09:40:00,82.4,82.69,82.26,82.69,11513.0,76.0895,76.3573,75.9602,76.3573,11513.0
2019-05-15 09:50:00,82.66,82.72,82.42,82.42,8374.0,76.3296,76.385,76.108,76.108,8374.0
2019-05-15 10:00:00,82.48,82.48,82.21,82.36,5404.0,76.1634,76.1634,75.9141,76.0526,5404.0
2019-05-15 10:10:00,82.41,82.85,82.28,82.71,11266.0,76.0988,76.5051,75.9787,76.3758,11266.0
2019-05-15 10:20:00,82.72,82.86,82.63,82.86,8019.0,76.385,76.5143,76.3019,76.5143,8019.0
2019-05-15 10:30:00,82.9,82.95,82.71,82.71,4087.0,76.5512,76.5974,76.3758,76.3758,4087.0
2019-05-15 10:40:00,82.75,82.87,82.72,82.83,4237.0,76.4127,76.5235,76.385,76.4866,4237.0
2019-05-15 10:50:00,82.86,82.95,82.85,82.94,4387.0,76.5143,76.5974,76.5051,76.5882,4387.0
2019-05-15 11:00:00,82.92,82.92,82.74,82.79,6196.0,76.5697,76.5697,76.4035,76.4496,6196.0
2019-05-15 11:10:00,82.78,82.81,82.74,82.81,3237.0,76.4404,76.4681,76.4035,76.4681,3237.0
2019-05-15 11:20:00,82.78,82.93,82.78,82.86,3770.0,76.4404,76.5789,76.4404,76.5143,3770.0
2019-05-15 11:30:00,82.86,82.89,82.78,82.85,4414.0,76.5143,76.542,76.4404,76.5051,4414.0
2019-05-15 11:40:00,82.84,83.05,82.81,83.01,10393.0,76.4958,76.6897,76.4681,76.6528,10393.0
2019-05-15 11:50:00,83.02,83.06,83.0,83.05,7472.0,76.662,76.699,76.6436,76.6897,7472.0
2019-05-15 12:00:00,83.07,83.21,83.05,83.21,5652.0,76.7082,76.8375,76.6897,76.8375,5652.0
2019-05-15 12:10:00,83.18,83.2,83.1,83.11,11986.0,76.8098,76.8283,76.7359,76.7451,11986.0
2019-05-15 12:20:00,83.1,83.17,83.08,83.11,13563.0,76.7359,76.8005,76.7174,76.7451,13563.0
2019-05-15 12:30:00,83.1,83.19,83.1,83.19,11484.0,76.7359,76.819,76.7359,76.819,11484.0
2019-05-15 12:40:00,83.21,83.25,83.13,83.25,5043.0,76.8375,76.8744,76.7636,76.8744,5043.0
2019-05-15 12:50:00,83.2,83.2,83.04,83.12,10413.0,76.8283,76.8283,76.6805,76.7544,10413.0
2019-05-15 13:00:00,83.13,83.15,83.09,83.09,2404.0,76.7636,76.7821,76.7267,76.7267,2404.0
2019-05-15 13:10:00,83.09,83.11,83.01,83.01,4107.0,76.7267,76.7451,76.6528,76.6528,4107.0
2019-05-15 13:20:00,82.97,83.0,82.85,82.86,4268.0,76.6159,76.6436,76.5051,76.5143,4268.0
2019-05-15 13:30:00,82.84,82.97,82.82,82.92,17396.0,76.4958,76.6159,76.4774,76.5697,17396.0
2019-05-15 13:40:00,82.9,82.9,82.74,82.88,9230.0,76.5512,76.5512,76.4035,76.5328,9230.0
2019-05-15 13:50:00,82.88,82.92,82.84,82.9,3046.0,76.5328,76.5697,76.4958,76.5512,3046.0
2019-05-15 14:00:00,82.91,82.92,82.82,82.84,5187.0,76.5605,76.5697,76.4774,76.4958,5187.0
2019-05-15 14:10:00,82.84,82.87,82.76,82.8,4437.0,76.4958,76.5235,76.4219,76.4589,4437.0
2019-05-15 14:20:00,82.82,82.83,82.75,82.77,4732.0,76.4774,76.4866,76.4127,76.4312,4732.0
2019-05-15 14:30:00,82.78,82.81,82.76,82.8,5130.0,76.4404,76.4681,76.4219,76.4589,5130.0
2019-05-15 14:40:00,82.79,82.92,82.79,82.92,6485.0,76.4496,76.5697,76.4496,76.5697,6485.0
2019-05-15 14:50:00,82.93,82.94,82.76,82.77,4577.0,76.5789,76.5882,76.4219,76.4312,4577.0
2019-05-15 15:00:00,82.77,82.83,82.72,82.82,7569.0,76.4312,76.4866,76.385,76.4774,7569.0
2019-05-15 15:10:00,82.83,82.89,82.78,82.87,9962.0,76.4866,76.542,76.4404,76.5235,9962.0
2019-05-15 15:20:00,82.88,83.02,82.88,82.99,12068.0,76.5328,76.662,76.5328,76.6343,12068.0
2019-05-15 15:30:00,83.0,83.02,82.78,82.82,14621.0,76.6436,76.662,76.4404,76.4774,14621.0
2019-05-15 15:40:00,82.8,82.87,82.77,82.77,24283.0,76.4589,76.5235,76.4312,76.4312,24283.0
2019-05-15 15:50:00,82.77,82.86,82.69,82.72,59606.0,76.4312,76.5143,76.3573,76.385,59606.0
2019-05-16 09:30:00,83.01,83.4,82.98,83.31,12995.0,76.6528,77.0129,76.6251,76.9298,12995.0
2019-05-16 09:40:00,83.31,83.82,83.3,83.77,5534.0,76.9298,77.4008,76.9206,77.3546,5534.0
2019-05-16 09:50:00,83.77,83.99,83.72,83.9,20912.0,77.3546,77.5577,77.3084,77.4746,20912.0
2019-05-16 10:00:00,83.9,84.0,83.9,83.95,21175.0,77.4746,77.567,77.4746,77.5208,21175.0
2019-05-16 10:10:00,83.96,83.96,83.72,83.84,35182.0,77.53,77.53,77.3084,77.4192,35182.0
2019-05-16 10:20:00,83.9,84.0,83.9,83.96,6379.0,77.4746,77.567,77.4746,77.53,6379.0
2019-05-16 10:30:00,83.98,83.98,83.86,83.89,4814.0,77.5485,77.5485,77.4377,77.4654,4814.0
2019-05-16 10:40:00,83.91,83.99,83.91,83.95,4437.0,77.4839,77.5577,77.4839,77.5208,4437.0
2019-05-16 10:50:00,83.95,84.11,83.93,84.1,23312.0,77.5208,77.6686,77.5023,77.6593,23312.0
2019-05-16 11:00:00,84.1,84.11,83.89,83.89,7263.0,77.6593,77.6686,77.4654,77.4654,7263.0
2019-05-16 11:10:00,83.91,84.01,83.91,83.96,4475.0,77.4839,77.5762,77.4839,77.53,4475.0
2019-05-16 11:20:00,83.99,84.05,83.92,83.96,5102.0,77.5577,77.6132,77.4931,77.53,5102.0
2019-05-16 11:30:00,83.94,83.98,83.93,83.97,4369.0,77.5116,77.5485,77.5023,77.5393,4369.0
2019-05-16 11:40:00,83.97,84.04,83.92,83.92,5153.0,77.5393,77.6039,77.4931,77.4931,5153.0
2019-05-16 11:50:00,83.95,83.95,83.76,83.78,11103.0,77.5208,77.5208,77.3454,77.3638,11103.0
2019-05-16 12:00:00,83.79,83.8,83.73,83.75,21247.0,77.3731,77.3823,77.3177,77.3361,21247.0
2019-05-16 12:10:00,83.74,83.75,83.68,83.71,16284.0,77.3269,77.3361,77.2715,77.2992,16284.0
2019-05-16 12:20:00,83.71,83.73,83.65,83.65,8544.0,77.2992,77.3177,77.2438,77.2438,8544.0
2019-05-16 12:30:00,83.66,83.7,83.62,83.69,9490.0,77.253,77.29,77.2161,77.2807,9490.0
2019-05-16 12:40:00,83.71,83.71,83.54,83.59,9514.0,77.2992,77.2992,77.1422,77.1884,9514.0
2019-05-16 12:50:00,83.6,83.69,83.59,83.67,8101.0,77.1976,77.2807,77.1884,77.2623,8101.0
2019-05-16 13:00:00,83.66,83.67,83.61,83.64,12362.0,77.253,77.2623,77.2069,77.2346,12362.0
2019-05-16 13:10:00,83.65,83.81,83.65,83.81,4726.0,77.2438,77.3915,77.2438,77.3915,4726.0
2019-05-16 13:20:00,83.82,83.88,83.79,83.86,14837.0,77.4008,77.4562,77.3731,77.4377,14837.0
2019-05-16 13:30:00,83.85,83.85,83.75,83.75,7339.0,77.4285,77.4285,77.3361,77.3361,7339.0
2019-05-16 13:40:00,83.76,83.83,83.73,83.74,5490.0,77.3454,77.41,77.3177,77.3269,5490.0
2019-05-16 13:50:00,83.76,83.77,83.72,83.72,2606.0,77.3454,77.3546,77.3084,77.3084,2606.0
2019-05-16 14:00:00,83.65,83.67,83.59,83.6,2647.0,77.2438,77.2623,77.1884,77.1976,2647.0
2019-05-16 14:10:00,83.6,83.7,83.58,83.7,1850.0,77.1976,77.29,77.1791,77.29,1850.0
2019-05-16 14:20:00,83.63,83.73,83.63,83.73,2901.0,77.2253,77.3177,77.2253,77.3177,2901.0
2019-05-16 14:30:00,83.74,83.78,83.74,83.77,2100.0,77.3269,77.3638,77.3269,77.3546,2100.0
2019-05-16 14:40:00,83.79,83.81,83.72,83.72,4617.0,77.3731,77.3915,77.3084,77.3084,4617.0
2019-05-16 14:50:00,83.72,83.73,83.62,83.68,4578.0,77.3084,77.3177,77.2161,77.2715,4578.0
2019-05-16 15:00:00,83.69,83.7,83.51,83.56,9715.0,77.2807,77.29,77.1145,77.1607,9715.0
2019-05-16 15:10:00,83.53,83.57,83.47,83.5,6057.0,77.133,77.1699,77.0776,77.1053,6057.0
2019-05-16 15:20:00,83.52,83.62,83.48,83.62,7360.0,77.1237,77.2161,77.0868,77.2161,7360.0
2019-05-16 15:30:00,83.61,83.65,83.53,83.56,14947.0,77.2069,77.2438,77.133,77.1607,14947.0
2019-05-16 15:40:00,83.56,83.62,83.48,83.59,29886.0,77.1607,77.2161,77.0868,77.1884,29886.0
2019-05-16 15:50:00,83.62,83.83,83.6,83.77,71554.0,77.2161,77.41,77.1976,77.3546,71554.0
2019-05-17 09:30:00,83.13,83.59,83.0,83.47,40015.0,76.7636,77.1884,76.6436,77.0776,40015.0
2019-05-17 09:40:00,83.49,83.7,83.46,83.53,10427.0,77.096,77.29,77.0683,77.133,10427.0
2019-05-17 09:50:00,83.48,83.48,83.22,83.3,5300.0,77.0868,77.0868,76.8467,76.9206,5300.0
2019-05-17 10:00:00,83.34,83.59,83.29,83.51,12975.0,76.9575,77.1884,76.9114,77.1145,12975.0
2019-05-17 10:10:00,83.47,83.62,83.39,83.61,8015.0,77.0776,77.2161,77.0037,77.2069,8015.0
2019-05-17 10:20:00,83.63,83.72,83.61,83.63,7547.0,77.2253,77.3084,77.2069,77.2253,7547.0
2019-05-17 10:30:00,83.67,83.68,83.51,83.56,12914.0,77.2623,77.2715,77.1145,77.1607,12914.0
2019-05-17 10:40:00,83.62,83.74,83.53,83.74,8651.0,77.2161,77.3269,77.133,77.3269,8651.0
2019-05-17 10:50:00,83.72,83.96,83.71,83.88,8198.0,77.3084,77.53,77.2992,77.4562,8198.0
2019-05-17 11:00:00,83.94,84.07,83.88,84.0,7513.0,77.5116,77.6316,77.4562,77.567,7513.0
2019-05-17 11:10:00,84.02,84.1,83.92,83.93,7587.0,77.5855,77.6593,77.4931,77.5023,7587.0
2019-05-17 11:20:00,83.89,84.0,83.87,83.96,3630.0,77.4654,77.567,77.4469,77.53,3630.0
2019-05-17 11:30:00,83.97,83.99,83.81,83.85,11985.0,77.5393,77.5577,77.3915,77.4285,11985.0
2019-05-17 11:40:00,83.82,83.84,83.67,83.75,14268.0,77.4008,77.4192,77.2623,77.3361,14268.0
2019-05-17 11:50:00,83.71,83.78,83.68,83.76,11434.0,77.2992,77.3638,77.2715,77.3454,11434.0
2019-05-17 12:00:00,83.72,83.78,83.63,83.7,6946.0,77.3084,77.3638,77.2253,77.29,6946.0
2019-05-17 12:10:00,83.67,83.72,83.63,83.72,4522.0,77.2623,77.3084,77.2253,77.3084,4522.0
2019-05-17 12:20:00,83.72,83.76,83.61,83.61,5587.0,77.3084,77.3454,77.2069,77.2069,5587.0
2019-05-17 12:30:00,83.62,83.65,83.55,83.62,5201.0,77.2161,77.2438,77.1514,77.2161,5201.0
2019-05-17 12:40:00,83.63,83.72,83.63,83.7,6834.0,77.2253,77.3084,77.2253,77.29,6834.0
2019-05-17 12:50:00,83.71,83.79,83.63,83.63,12080.0,77.2992,77.3731,77.2253,77.2253,12080.0
2019-05-17 13:00:00,83.67,83.76,83.63,83.76,4472.0,77.2623,77.3454,77.2253,77.3454,4472.0
2019-05-17 13:10:00,83.78,83.82,83.76,83.78,4276.0,77.3638,77.4008,77.3454,77.3638,4276.0
2019-05-17 13:20:00,83.8,83.81,83.71,83.71,6139.0,77.3823,77.3915,77.2992,77.2992,6139.0
2019-05-17 13:30:00,83.72,83.77,83.68,83.77,12921.0,77.3084,77.3546,77.2715,77.3546,12921.0
2019-05-17 13:40:00,83.8,83.8,83.67,83.75,5209.0,77.3823,77.3823,77.2623,77.3361,5209.0
2019-05-17 13:50:00,83.75,83.84,83.69,83.81,8358.0,77.3361,77.4192,77.2807,77.3915,8358.0
2019-05-17 14:00:00,83.8,83.84,83.75,83.78,9266.0,77.3823,77.4192,77.3361,77.3638,9266.0
2019-05-17 14:10:00,83.76,83.8,83.73,83.8,5602.0,77.3454,77.3823,77.3177,77.3823,5602.0
2019-05-17 14:20:00,83.78,83.82,83.76,83.8,4004.0,77.3638,77.4008,77.3454,77.3823,4004.0
2019-05-17 14:30:00,83.78,83.82,83.71,83.76,7744.0,77.3638,77.4008,77.2992,77.3454,7744.0
2019-05-17 14:40:00,83.76,83.86,83.67,83.86,10084.0,77.3454,77.4377,77.2623,77.4377,10084.0
2019-05-17 14:50:00,83.87,83.91,83.85,83.87,5470.0,77.4469,77.4839,77.4285,77.4469,5470.0
2019-05-17 15:00:00,83.9,83.9,83.55,83.55,12061.0,77.4746,77.4746,77.1514,77.1514,12061.0
2019-05-17 15:10:00,83.54,83.68,83.53,83.56,8286.0,77.1422,77.2715,77.133,77.1607,8286.0
2019-05-17 15:20:00,83.58,83.67,83.55,83.66,8344.0,77.1791,77.2623,77.1514,77.253,8344.0
2019-05-17 15:30:00,83.64,83.65,83.5,83.5,14489.0,77.2346,77.2438,77.1053,77.1053,14489.0
2019-05-17 15:40:00,83.49,83.6,83.38,83.48,20816.0,77.096,77.1976,76.9945,77.0868,20816.0
2019-05-17 15:50:00,83.48,83.56,83.33,83.35,69526.0,77.0868,77.1607,76.9483,76.9668,69526.0
2019-05-20 09:30:00,83.23,83.38,82.89,83.16,17428.0,76.856,76.9945,76.542,76.7913,17428.0
2019-05-20 09:40:00,83.29,83.45,83.26,83.26,3400.0,76.9114,77.0591,76.8837,76.8837,3400.0
2019-05-20 09:50:00,83.2,83.43,83.1,83.39,2400.0,76.8283,77.0406,76.7359,77.0037,2400.0
2019-05-20 10:00:00,83.43,83.52,83.34,83.5,6161.0,77.0406,77.1237,76.9575,77.1053,6161.0
2019-05-20 10:10:00,83.45,83.53,83.36,83.38,6303.0,77.0591,77.133,76.976,76.9945,6303.0
2019-05-20 10:20:00,83.35,83.54,83.34,83.54,5125.0,76.9668,77.1422,76.9575,77.1422,5125.0
2019-05-20 10:30:00,83.55,83.6,83.42,83.52,9850.0,77.1514,77.1976,77.0314,77.1237,9850.0
2019-05-20 10:40:00,83.5,83.54,83.42,83.46,7059.0,77.1053,77.1422,77.0314,77.0683,7059.0
2019-05-20 10:50:00,83.43,83.5,83.38,83.48,7473.0,77.0406,77.1053,76.9945,77.0868,7473.0
2019-05-20 11:00:00,83.47,83.53,83.39,83.41,5688.0,77.0776,77.133,77.0037,77.0222,5688.0
2019-05-20 11:10:00,83.44,83.49,83.39,83.44,4010.0,77.0499,77.096,77.0037,77.0499,4010.0
2019-05-20 11:20:00,83.42,83.45,83.4,83.43,4552.0,77.0314,77.0591,77.0129,77.0406,4552.0
2019-05-20 11:30:00,83.43,83.49,83.28,83.32,6204.0,77.0406,77.096,76.9021,76.9391,6204.0
2019-05-20 11:40:00,83.34,83.37,83.28,83.34,3300.0,76.9575,76.9852,76.9021,76.9575,3300.0
2019-05-20 11:50:00,83.33,83.35,83.22,83.24,4692.0,76.9483,76.9668,76.8467,76.8652,4692.0
2019-05-20 12:00:00,83.23,83.3,83.16,83.28,5195.0,76.856,76.9206,76.7913,76.9021,5195.0
2019-05-20 12:10:00,83.3,83.35,83.27,83.3,5238.0,76.9206,76.9668,76.8929,76.9206,5238.0
2019-05-20 12:20:00,83.31,83.32,83.24,83.24,4189.0,76.9298,76.9391,76.8652,76.8652,4189.0
2019-05-20 12:30:00,83.25,83.27,83.13,83.27,5555.0,76.8744,76.8929,76.7636,76.8929,5555.0
2019-05-20 12:40:00,83.25,83.31,83.25,83.26,2850.0,76.8744,76.9298,76.8744,76.8837,2850.0
2019-05-20 12:50:00,83.27,83.3,83.2,83.25,2800.0,76.8929,76.9206,76.8283,76.8744,2800.0
2019-05-20 13:00:00,83.22,83.24,83.12,83.15,3170.0,76.8467,76.8652,76.7544,76.7821,3170.0
2019-05-20 13:10:00,83.16,83.27,83.16,83.21,4973.0,76.7913,76.8929,76.7913,76.8375,4973.0
2019-05-20 13:20:00,83.23,83.32,83.19,83.31,9587.0,76.856,76.9391,76.819,76.9298,9587.0
2019-05-20 13:30:00,83.29,83.35,83.27,83.33,8949.0,76.9114,76.9668,76.8929,76.9483,8949.0
2019-05-20 13:40:00,83.34,83.37,83.31,83.36,7885.0,76.9575,76.9852,76.9298,76.976,7885.0
2019-05-20 13:50:00,83.35,83.36,83.29,83.31,2903.0,76.9668,76.976,76.9114,76.9298,2903.0
2019-05-20 14:00:00,83.34,83.36,83.28,83.32,3548.0,76.9575,76.976,76.9021,76.9391,3548.0
2019-05-20 14:10:00,83.31,83.37,83.22,83.27,4998.0,76.9298,76.9852,76.8467,76.8929,4998.0
2019-05-20 14:20:00,83.27,83.28,83.22,83.25,2045.0,76.8929,76.9021,76.8467,76.8744,2045.0
2019-05-20 14:30:00,83.23,83.24,83.12,83.13,6527.0,76.856,76.8652,76.7544,76.7636,6527.0
2019-05-20 14:40:00,83.1,83.18,83.09,83.1,4714.0,76.7359,76.8098,76.7267,76.7359,4714.0
2019-05-20 14:50:00,83.12,83.12,83.06,83.12,4405.0,76.7544,76.7544,76.699,76.7544,4405.0
2019-05-20 15:00:00,83.14,83.14,83.03,83.05,6188.0,76.7728,76.7728,76.6713,76.6897,6188.0
2019-05-20 15:10:00,83.03,83.15,82.99,83.12,8890.0,76.6713,76.7821,76.6343,76.7544,8890.0
2019-05-20 15:20:00,83.12,83.19,83.06,83.15,10799.0,76.7544,76.819,76.699,76.7821,10799.0
2019-05-20 15:30:00,83.15,83.36,83.13,83.31,22634.0,76.7821,76.976,76.7636,76.9298,22634.0
2019-05-20 15:40:00,83.33,83.35,83.25,83.3,26796.0,76.9483,76.9668,76.8744,76.9206,26796.0
2019-05-20 15:50:00,83.31,83.37,83.18,83.27,79138.0,76.9298,76.9852,76.8098,76.8929,79138.0
2019-05-21 09:30:00,83.62,84.14,83.62,84.14,9999.0,77.2161,77.6963,77.2161,77.6963,9999.0
2019-05-21 09:40:00,84.15,84.15,83.85,83.96,1700.0,77.7055,77.7055,77.4285,77.53,1700.0
2019-05-21 09:50:00,83.95,83.95,83.84,83.84,1275.0,77.5208,77.5208,77.4192,77.4192,1275.0
2019-05-21 10:00:00,83.79,83.79,83.65,83.67,5950.0,77.3731,77.3731,77.2438,77.2623,5950.0
2019-05-21 10:10:00,83.69,83.88,83.69,83.88,5249.0,77.2807,77.4562,77.2807,77.4562,5249.0
2019-05-21 10:20:00,83.91,83.91,83.8,83.85,5584.0,77.4839,77.4839,77.3823,77.4285,5584.0
2019-05-21 10:30:00,83.83,83.94,83.81,83.81,3087.0,77.41,77.5116,77.3915,77.3915,3087.0
2019-05-21 10:40:00,83.84,83.99,83.8,83.94,5626.0,77.4192,77.5577,77.3823,77.5116,5626.0
2019-05-21 10:50:00,83.95,83.96,83.79,83.79,7273.0,77.5208,77.53,77.3731,77.3731,7273.0
2019-05-21 11:00:00,83.8,83.86,83.71,83.86,9669.0,77.3823,77.4377,77.2992,77.4377,9669.0
2019-05-21 11:10:00,83.86,83.9,83.82,83.86,6509.0,77.4377,77.4746,77.4008,77.4377,6509.0
2019-05-21 11:20:00,83.87,83.94,83.81,83.9,5608.0,77.4469,77.5116,77.3915,77.4746,5608.0
2019-05-21 11:30:00,83.92,83.93,83.84,83.88,9411.0,77.4931,77.5023,77.4192,77.4562,9411.0
2019-05-21 11:40:00,83.88,83.9,83.84,83.88,3499.0,77.4562,77.4746,77.4192,77.4562,3499.0
2019-05-21 11:50:00,83.87,83.94,83.82,83.92,5448.0,77.4469,77.5116,77.4008,77.4931,5448.0
2019-05-21 12:00:00,83.91,83.98,83.86,83.98,5905.0,77.4839,77.5485,77.4377,77.5485,5905.0
2019-05-21 12:10:00,83.98,84.02,83.94,83.95,2815.0,77.5485,77.5855,77.5116,77.5208,2815.0
2019-05-21 12:20:00,83.95,84.02,83.95,83.98,6896.0,77.5208,77.5855,77.5208,77.5485,6896.0
2019-05-21 12:30:00,84.0,84.02,83.87,83.91,6844.0,77.567,77.5855,77.4469,77.4839,6844.0
2019-05-21 12:40:00,83.9,83.92,83.86,83.88,4850.0,77.4746,77.4931,77.4377,77.4562,4850.0
2019-05-21 12:50:00,83.88,83.97,83.88,83.96,6638.0,77.4562,77.5393,77.4562,77.53,6638.0
2019-05-21 13:00:00,83.98,83.98,83.93,83.96,8798.0,77.5485,77.5485,77.5023,77.53,8798.0
2019-05-21 13:10:00,83.94,83.98,83.94,83.97,8991.0,77.5116,77.5485,77.5116,77.5393,8991.0
2019-05-21 13:20:00,83.98,84.02,83.98,84.01,6355.0,77.5485,77.5855,77.5485,77.5762,6355.0
2019-05-21 13:30:00,84.01,84.01,83.91,83.91,8566.0,77.5762,77.5762,77.4839,77.4839,8566.0
2019-05-21 13:40:00,83.91,83.97,83.9,83.92,5827.0,77.4839,77.5393,77.4746,77.4931,5827.0
2019-05-21 13:50:00,83.91,83.92,83.88,83.89,5607.0,77.4839,77.4931,77.4562,77.4654,5607.0
2019-05-21 14:00:00,83.88,83.9,83.87,83.88,10685.0,77.4562,77.4746,77.4469,77.4562,10685.0
2019-05-21 14:10:00,83.88,83.88,83.76,83.81,8350.0,77.4562,77.4562,77.3454,77.3915,8350.0
2019-05-21 14:20:00,83.8,83.88,83.8,83.85,4962.0,77.3823,77.4562,77.3823,77.4285,4962.0
2019-05-21 14:30:00,83.85,83.86,83.81,83.84,5750.0,77.4285,77.4377,77.3915,77.4192,5750.0
2019-05-21 14:40:00,83.86,83.88,83.82,83.85,12869.0,77.4377,77.4562,77.4008,77.4285,12869.0
2019-05-21 14:50:00,83.85,83.89,83.84,83.88,3002.0,77.4285,77.4654,77.4192,77.4562,3002.0
2019-05-21 15:00:00,83.87,83.99,83.86,83.98,6172.0,77.4469,77.5577,77.4377,77.5485,6172.0
2019-05-21 15:10:00,83.99,83.99,83.95,83.95,4767.0,77.5577,77.5577,77.5208,77.5208,4767.0
2019-05-21 15:20:00,83.97,83.99,83.94,83.99,5532.0,77.5393,77.5577,77.5116,77.5577,5532.0
2019-05-21 15:30:00,84.0,84.06,83.99,84.03,9131.0,77.567,77.6224,77.5577,77.5947,9131.0
2019-05-21 15:40:00,84.04,84.04,83.95,83.97,16050.0,77.6039,77.6039,77.5208,77.5393,16050.0
2019-05-21 15:50:00,83.97,84.01,83.85,83.87,66447.0,77.5393,77.5762,77.4285,77.4469,66447.0
2019-05-22 09:30:00,83.91,83.91,83.51,83.68,37828.0,77.4839,77.4839,77.1145,77.2715,37828.0
2019-05-22 09:40:00,83.71,83.72,83.61,83.68,20024.0,77.2992,77.3084,77.2069,77.2715,20024.0
2019-05-22 09:50:00,83.68,83.88,83.68,83.88,33550.0,77.2715,77.4562,77.2715,77.4562,33550.0
2019-05-22 10:00:00,83.85,83.98,83.75,83.98,23971.0,77.4285,77.5485,77.3361,77.5485,23971.0
2019-05-22 10:10:00,83.99,84.23,83.95,83.99,21577.0,77.5577,77.7794,77.5208,77.5577,21577.0
2019-05-22 10:20:00,83.99,84.03,83.92,83.94,5258.0,77.5577,77.5947,77.4931,77.5116,5258.0
2019-05-22 10:30:00,83.94,83.97,83.87,83.94,12207.0,77.5116,77.5393,77.4469,77.5116,12207.0
2019-05-22 10:40:00,83.93,83.98,83.88,83.88,6900.0,77.5023,77.5485,77.4562,77.4562,6900.0
2019-05-22 10:50:00,83.91,83.98,83.91,83.98,4199.0,77.4839,77.5485,77.4839,77.5485,4199.0
2019-05-22 11:00:00,83.95,83.95,83.76,83.77,4010.0,77.5208,77.5208,77.3454,77.3546,4010.0
2019-05-22 11:10:00,83.75,83.94,83.74,83.92,8922.0,77.3361,77.5116,77.3269,77.4931,8922.0
2019-05-22 11:20:00,83.91,84.1,83.91,84.1,8248.0,77.4839,77.6593,77.4839,77.6593,8248.0
2019-05-22 11:30:00,84.15,84.15,83.97,83.97,6184.0,77.7055,77.7055,77.5393,77.5393,6184.0
2019-05-22 11:40:00,84.02,84.09,83.98,84.09,4276.0,77.5855,77.6501,77.5485,77.6501,4276.0
2019-05-22 11:50:00,84.11,84.14,84.02,84.13,11987.0,77.6686,77.6963,77.5855,77.687,11987.0
2019-05-22 12:00:00,84.14,84.15,84.07,84.09,3185.0,77.6963,77.7055,77.6316,77.6501,3185.0
2019-05-22 12:10:00,84.09,84.09,84.03,84.08,6775.0,77.6501,77.6501,77.5947,77.6409,6775.0
2019-05-22 12:20:00,84.12,84.16,84.11,84.11,3164.0,77.6778,77.7147,77.6686,77.6686,3164.0
2019-05-22 12:30:00,84.12,84.19,84.09,84.18,6589.0,77.6778,77.7424,77.6501,77.7332,6589.0
2019-05-22 12:40:00,84.18,84.2,84.08,84.11,9781.0,77.7332,77.7517,77.6409,77.6686,9781.0
2019-05-22 12:50:00,84.13,84.15,84.13,84.14,4830.0,77.687,77.7055,77.687,77.6963,4830.0
2019-05-22 13:00:00,84.14,84.2,84.13,84.16,5910.0,77.6963,77.7517,77.687,77.7147,5910.0
2019-05-22 13:10:00,84.14,84.18,84.1,84.18,5640.0,77.6963,77.7332,77.6593,77.7332,5640.0
2019-05-22 13:20:00,84.18,84.25,84.15,84.22,7130.0,77.7332,77.7978,77.7055,77.7701,7130.0
2019-05-22 13:30:00,84.22,84.24,84.19,84.23,7467.0,77.7701,77.7886,77.7424,77.7794,7467.0
2019-05-22 13:40:00,84.23,84.37,84.21,84.37,7074.0,77.7794,77.9086,77.7609,77.9086,7074.0
2019-05-22 13:50:00,84.36,84.47,84.36,84.45,5817.0,77.8994,78.001,77.8994,77.9825,5817.0
2019-05-22 14:00:00,84.45,84.46,84.38,84.42,10310.0,77.9825,77.9918,77.9179,77.9548,10310.0
2019-05-22 14:10:00,84.46,84.48,84.39,84.41,6107.0,77.9918,78.0102,77.9271,77.9456,6107.0
2019-05-22 14:20:00,84.46,84.47,84.44,84.46,5442.0,77.9918,78.001,77.9733,77.9918,5442.0
2019-05-22 14:30:00,84.46,84.55,84.46,84.51,7348.0,77.9918,78.0749,77.9918,78.0379,7348.0
2019-05-22 14:40:00,84.51,84.65,84.51,84.59,7617.0,78.0379,78.1672,78.0379,78.1118,7617.0
2019-05-22 14:50:00,84.61,84.63,84.56,84.63,14613.0,78.1303,78.1487,78.0841,78.1487,14613.0
2019-05-22 15:00:00,84.63,84.68,84.58,84.62,9700.0,78.1487,78.1949,78.1026,78.1395,9700.0
2019-05-22 15:10:00,84.63,84.71,84.43,84.71,27150.0,78.1487,78.2226,77.9641,78.2226,27150.0
2019-05-22 15:20:00,84.68,84.77,84.68,84.72,14572.0,78.1949,78.278,78.1949,78.2318,14572.0
2019-05-22 15:30:00,84.74,84.74,84.62,84.68,11234.0,78.2503,78.2503,78.1395,78.1949,11234.0
2019-05-22 15:40:00,84.68,84.76,84.64,84.76,28858.0,78.1949,78.2688,78.158,78.2688,28858.0
2019-05-22 15:50:00,84.76,84.81,84.74,84.78,70569.0,78.2688,78.315,78.2503,78.2872,70569.0
2019-05-23 09:30:00,84.29,84.42,83.96,84.03,13068.0,77.8348,77.9548,77.53,77.5947,13068.0
2019-05-23 09:40:00,84.03,84.3,84.03,84.19,7743.0,77.5947,77.844,77.5947,77.7424,7743.0
2019-05-23 09:50:00,84.15,84.2,84.01,84.15,19701.0,77.7055,77.7517,77.5762,77.7055,19701.0
2019-05-23 10:00:00,84.15,84.35,84.15,84.29,11111.0,77.7055,77.8902,77.7055,77.8348,11111.0
2019-05-23 10:10:00,84.29,84.39,84.16,84.16,9694.0,77.8348,77.9271,77.7147,77.7147,9694.0
2019-05-23 10:20:00,84.16,84.34,84.04,84.28,35894.0,77.7147,77.8809,77.6039,77.8255,35894.0
2019-05-23 10:30:00,84.26,84.36,84.22,84.36,6423.0,77.8071,77.8994,77.7701,77.8994,6423.0
2019-05-23 10:40:00,84.37,84.41,84.33,84.39,6435.0,77.9086,77.9456,77.8717,77.9271,6435.0
2019-05-23 10:50:00,84.38,84.5,84.34,84.37,10040.0,77.9179,78.0287,77.8809,77.9086,10040.0
2019-05-23 11:00:00,84.37,84.42,84.33,84.35,9510.0,77.9086,77.9548,77.8717,77.8902,9510.0
2019-05-23 11:10:00,84.34,84.36,84.24,84.24,28869.0,77.8809,77.8994,77.7886,77.7886,28869.0
2019-05-23 11:20:00,84.23,84.28,84.16,84.26,5575.0,77.7794,77.8255,77.7147,77.8071,5575.0
2019-05-23 11:30:00,84.23,84.24,84.07,84.13,4752.0,77.7794,77.7886,77.6316,77.687,4752.0
2019-05-23 11:40:00,84.11,84.13,84.03,84.05,4100.0,77.6686,77.687,77.5947,77.6132,4100.0
2019-05-23 11:50:00,84.07,84.07,83.9,83.94,5270.0,77.6316,77.6316,77.4746,77.5116,5270.0
2019-05-23 12:00:00,83.96,84.1,83.96,83.97,9550.0,77.53,77.6593,77.53,77.5393,9550.0
2019-05-23 12:10:00,83.95,84.01,83.92,83.94,4114.0,77.5208,77.5762,77.4931,77.5116,4114.0
2019-05-23 12:20:00,83.89,83.97,83.86,83.95,5912.0,77.4654,77.5393,77.4377,77.5208,5912.0
2019-05-23 12:30:00,83.97,83.99,83.92,83.97,5608.0,77.5393,77.5577,77.4931,77.5393,5608.0
2019-05-23 12:40:00,83.95,84.0,83.93,83.97,5522.0,77.5208,77.567,77.5023,77.5393,5522.0
2019-05-23 12:50:00,83.95,83.95,83.82,83.82,6646.0,77.5208,77.5208,77.4008,77.4008,6646.0
2019-05-23 13:00:00,83.8,83.9,83.77,83.87,5755.0,77.3823,77.4746,77.3546,77.4469,5755.0
2019-05-23 13:10:00,83.87,83.88,83.7,83.76,8222.0,77.4469,77.4562,77.29,77.3454,8222.0
2019-05-23 13:20:00,83.75,83.9,83.74,83.79,9366.0,77.3361,77.4746,77.3269,77.3731,9366.0
2019-05-23 13:30:00,83.78,83.89,83.76,83.89,7349.0,77.3638,77.4654,77.3454,77.4654,7349.0
2019-05-23 13:40:00,83.89,83.89,83.78,83.78,5300.0,77.4654,77.4654,77.3638,77.3638,5300.0
2019-05-23 13:50:00,83.78,83.86,83.78,83.85,4750.0,77.3638,77.4377,77.3638,77.4285,4750.0
2019-05-23 14:00:00,83.86,83.88,83.74,83.74,8523.0,77.4377,77.4562,77.3269,77.3269,8523.0
2019-05-23 14:10:00,83.74,83.85,83.72,83.85,6601.0,77.3269,77.4285,77.3084,77.4285,6601.0
2019-05-23 14:20:00,83.87,83.9,83.78,83.78,6359.0,77.4469,77.4746,77.3638,77.3638,6359.0
2019-05-23 14:30:00,83.78,83.84,83.73,83.75,9050.0,77.3638,77.4192,77.3177,77.3361,9050.0
2019-05-23 14:40:00,83.75,83.76,83.64,83.66,8383.0,77.3361,77.3454,77.2346,77.253,8383.0
2019-05-23 14:50:00,83.68,83.7,83.62,83.7,7584.0,77.2715,77.29,77.2161,77.29,7584.0
2019-05-23 15:00:00,83.68,83.7,83.53,83.56,8891.0,77.2715,77.29,77.133,77.1607,8891.0
2019-05-23 15:10:00,83.57,83.73,83.57,83.69,12588.0,77.1699,77.3177,77.1699,77.2807,12588.0
2019-05-23 15:20:00,83.7,83.98,83.7,83.95,15131.0,77.29,77.5485,77.29,77.5208,15131.0
2019-05-23 15:30:00,83.92,84.1,83.91,84.02,18220.0,77.4931,77.6593,77.4839,77.5855,18220.0
2019-05-23 15:40:00,84.02,84.05,83.89,84.01,28737.0,77.5855,77.6132,77.4654,77.5762,28737.0
2019-05-23 15:50:00,84.0,84.18,83.88,84.15,95171.0,77.567,77.7332,77.4562,77.7055,95171.0
2019-05-24 09:30:00,84.51,84.58,84.25,84.46,12656.0,78.0379,78.1026,77.7978,77.9918,12656.0
2019-05-24 09:40:00,84.47,84.55,84.47,84.47,3960.0,78.001,78.0749,78.001,78.001,3960.0
2019-05-24 09:50:00,84.42,84.51,84.31,84.44,6482.0,77.9548,78.0379,77.8532,77.9733,6482.0
2019-05-24 10:00:00,84.4,84.51,84.18,84.19,6212.0,77.9363,78.0379,77.7332,77.7424,6212.0
2019-05-24 10:10:00,84.19,84.31,84.19,84.26,4545.0,77.7424,77.8532,77.7424,77.8071,4545.0
2019-05-24 10:20:00,84.26,84.26,84.15,84.17,4776.0,77.8071,77.8071,77.7055,77.724,4776.0
2019-05-24 10:30:00,84.18,84.24,84.17,84.24,3200.0,77.7332,77.7886,77.724,77.7886,3200.0
2019-05-24 10:40:00,84.2,84.29,84.11,84.23,65656.0,77.7517,77.8348,77.6686,77.7794,65656.0
2019-05-24 10:50:00,84.22,84.25,83.97,83.97,16080.0,77.7701,77.7978,77.5393,77.5393,16080.0
2019-05-24 11:00:00,83.99,84.02,83.96,83.96,3375.0,77.5577,77.5855,77.53,77.53,3375.0
2019-05-24 11:10:00,83.98,84.03,83.93,84.02,6492.0,77.5485,77.5947,77.5023,77.5855,6492.0
2019-05-24 11:20:00,84.01,84.1,83.92,83.94,4236.0,77.5762,77.6593,77.4931,77.5116,4236.0
2019-05-24 11:30:00,83.96,84.12,83.94,84.09,5774.0,77.53,77.6778,77.5116,77.6501,5774.0
2019-05-24 11:40:00,84.05,84.1,84.01,84.09,3816.0,77.6132,77.6593,77.5762,77.6501,3816.0
2019-05-24 11:50:00,84.11,84.12,84.03,84.04,4638.0,77.6686,77.6778,77.5947,77.6039,4638.0
2019-05-24 12:00:00,84.03,84.1,83.98,84.05,3734.0,77.5947,77.6593,77.5485,77.6132,3734.0
2019-05-24 12:10:00,84.04,84.1,84.03,84.07,5633.0,77.6039,77.6593,77.5947,77.6316,5633.0
2019-05-24 12:20:00,84.12,84.14,84.08,84.12,5101.0,77.6778,77.6963,77.6409,77.6778,5101.0
2019-05-24 12:30:00,84.17,84.22,84.16,84.22,2820.0,77.724,77.7701,77.7147,77.7701,2820.0
2019-05-24 12:40:00,84.23,84.25,84.2,84.22,5208.0,77.7794,77.7978,77.7517,77.7701,5208.0
2019-05-24 12:50:00,84.22,84.27,84.16,84.27,2172.0,77.7701,77.8163,77.7147,77.8163,2172.0
2019-05-24 13:00:00,84.26,84.3,84.22,84.23,3500.0,77.8071,77.844,77.7701,77.7794,3500.0
2019-05-24 13:10:00,84.19,84.2,84.14,84.18,3905.0,77.7424,77.7517,77.6963,77.7332,3905.0
2019-05-24 13:20:00,84.17,84.2,84.16,84.16,2803.0,77.724,77.7517,77.7147,77.7147,2803.0
2019-05-24 13:30:00,84.18,84.19,84.1,84.14,3211.0,77.7332,77.7424,77.6593,77.6963,3211.0
2019-05-24 13:40:00,84.14,84.21,84.13,84.2,3090.0,77.6963,77.7609,77.687,77.7517,3090.0
2019-05-24 13:50:00,84.23,84.24,84.11,84.13,3559.0,77.7794,77.7886,77.6686,77.687,3559.0
2019-05-24 14:00:00,84.16,84.2,84.13,84.2,69377.0,77.7147,77.7517,77.687,77.7517,69377.0
2019-05-24 14:10:00,84.2,84.22,84.08,84.09,5870.0,77.7517,77.7701,77.6409,77.6501,5870.0
2019-05-24 14:20:00,84.08,84.1,84.05,84.07,6641.0,77.6409,77.6593,77.6132,77.6316,6641.0
2019-05-24 14:30:00,84.07,84.14,84.03,84.14,2799.0,77.6316,77.6963,77.5947,77.6963,2799.0
2019-05-24 14:40:00,84.13,84.15,84.08,84.08,2308.0,77.687,77.7055,77.6409,77.6409,2308.0
2019-05-24 14:50:00,84.1,84.1,84.04,84.1,3396.0,77.6593,77.6593,77.6039,77.6593,3396.0
2019-05-24 15:00:00,84.14,84.21,84.13,84.2,2620.0,77.6963,77.7609,77.687,77.7517,2620.0
2019-05-24 15:10:00,84.22,84.24,84.15,84.15,3388.0,77.7701,77.7886,77.7055,77.7055,3388.0
2019-05-24 15:20:00,84.17,84.29,84.16,84.27,2682.0,77.724,77.8348,77.7147,77.8163,2682.0
2019-05-24 15:30:00,84.27,84.28,84.22,84.23,5245.0,77.8163,77.8255,77.7701,77.7794,5245.0
2019-05-24 15:40:00,84.23,84.27,84.19,84.26,16800.0,77.7794,77.8163,77.7424,77.8071,16800.0
2019-05-24 15:50:00,84.27,84.35,84.23,84.3,44097.0,77.8163,77.8902,77.7794,77.844,44097.0
2019-05-28 09:30:00,84.31,84.64,84.31,84.42,8235.0,77.8532,78.158,77.8532,77.9548,8235.0
2019-05-28 09:40:00,84.51,84.69,84.43,84.63,1131.0,78.0379,78.2041,77.9641,78.1487,1131.0
2019-05-28 09:50:00,84.7,84.75,84.7,84.75,640.0,78.2134,78.2595,78.2134,78.2595,640.0
2019-05-28 10:00:00,84.79,84.84,84.69,84.69,4929.0,78.2965,78.3427,78.2041,78.2041,4929.0
2019-05-28 10:10:00,84.72,84.72,84.56,84.56,1843.0,78.2318,78.2318,78.0841,78.0841,1843.0
2019-05-28 10:20:00,84.6,84.68,84.56,84.66,2461.0,78.121,78.1949,78.0841,78.1764,2461.0
2019-05-28 10:30:00,84.61,84.61,84.47,84.47,2720.0,78.1303,78.1303,78.001,78.001,2720.0
2019-05-28 10:40:00,84.49,84.55,84.45,84.46,6829.0,78.0195,78.0749,77.9825,77.9918,6829.0
2019-05-28 10:50:00,84.45,84.48,84.39,84.45,3717.0,77.9825,78.0102,77.9271,77.9825,3717.0
2019-05-28 11:00:00,84.45,84.51,84.44,84.44,2200.0,77.9825,78.0379,77.9733,77.9733,2200.0
2019-05-28 11:10:00,84.45,84.55,84.45,84.53,6563.0,77.9825,78.0749,77.9825,78.0564,6563.0
2019-05-28 11:20:00,84.51,84.52,84.47,84.47,2024.0,78.0379,78.0472,78.001,78.001,2024.0
2019-05-28 11:30:00,84.45,84.45,84.37,84.42,3427.0,77.9825,77.9825,77.9086,77.9548,3427.0
2019-05-28 11:40:00,84.41,84.52,84.41,84.51,3331.0,77.9456,78.0472,77.9456,78.0379,3331.0
2019-05-28 11:50:00,84.48,84.58,84.42,84.57,2637.0,78.0102,78.1026,77.9548,78.0933,2637.0
2019-05-28 12:00:00,84.58,84.65,84.55,84.65,2235.0,78.1026,78.1672,78.0749,78.1672,2235.0
2019-05-28 12:10:00,84.62,84.67,84.57,84.6,12597.0,78.1395,78.1857,78.0933,78.121,12597.0
2019-05-28 12:20:00,84.62,84.7,84.62,84.7,2600.0,78.1395,78.2134,78.1395,78.2134,2600.0
2019-05-28 12:30:00,84.71,84.74,84.68,84.68,3088.0,78.2226,78.2503,78.1949,78.1949,3088.0
2019-05-28 12:40:00,84.7,84.78,84.66,84.76,7598.0,78.2134,78.2872,78.1764,78.2688,7598.0
2019-05-28 12:50:00,84.75,84.79,84.64,84.64,3017.0,78.2595,78.2965,78.158,78.158,3017.0
2019-05-28 13:00:00,84.65,84.7,84.6,84.66,10282.0,78.1672,78.2134,78.121,78.1764,10282.0
2019-05-28 13:10:00,84.66,84.78,84.66,84.77,5317.0,78.1764,78.2872,78.1764,78.278,5317.0
2019-05-28 13:20:00,84.79,84.81,84.73,84.77,2479.0,78.2965,78.315,78.2411,78.278,2479.0
2019-05-28 13:30:00,84.78,84.78,84.71,84.76,6347.0,78.2872,78.2872,78.2226,78.2688,6347.0
2019-05-28 13:40:00,84.74,84.78,84.7,84.7,4499.0,78.2503,78.2872,78.2134,78.2134,4499.0
2019-05-28 13:50:00,84.71,84.73,84.69,84.73,4569.0,78.2226,78.2411,78.2041,78.2411,4569.0
2019-05-28 14:00:00,84.7,84.7,84.6,84.61,4339.0,78.2134,78.2134,78.121,78.1303,4339.0
2019-05-28 14:10:00,84.6,84.64,84.55,84.6,14237.0,78.121,78.158,78.0749,78.121,14237.0
2019-05-28 14:20:00,84.61,84.66,84.6,84.66,27584.0,78.1303,78.1764,78.121,78.1764,27584.0
2019-05-28 14:30:00,84.64,84.67,84.62,84.63,33616.0,78.158,78.1857,78.1395,78.1487,33616.0
2019-05-28 14:40:00,84.64,84.65,84.48,84.49,17441.0,78.158,78.1672,78.0102,78.0195,17441.0
2019-05-28 14:50:00,84.46,84.48,84.38,84.48,9192.0,77.9918,78.0102,77.9179,78.0102,9192.0
2019-05-28 15:00:00,84.46,84.52,84.45,84.5,71634.0,77.9918,78.0472,77.9825,78.0287,71634.0
2019-05-28 15:10:00,84.5,84.5,84.32,84.38,29668.0,78.0287,78.0287,77.8625,77.9179,29668.0
2019-05-28 15:20:00,84.37,84.37,84.16,84.19,9650.0,77.9086,77.9086,77.7147,77.7424,9650.0
2019-05-28 15:30:00,84.18,84.2,84.01,84.05,20523.0,77.7332,77.7517,77.5762,77.6132,20523.0
2019-05-28 15:40:00,84.03,84.03,83.85,83.94,26655.0,77.5947,77.5947,77.4285,77.5116,26655.0
2019-05-28 15:50:00,83.92,84.12,83.89,83.94,121589.0,77.4931,77.6778,77.4654,77.5116,121589.0
2019-05-29 09:30:00,83.82,84.01,83.52,83.84,16808.0,77.4008,77.5762,77.1237,77.4192,16808.0
2019-05-29 09:40:00,83.75,83.75,83.5,83.66,4222.0,77.3361,77.3361,77.1053,77.253,4222.0
2019-05-29 09:50:00,83.54,83.68,83.49,83.67,5381.0,77.1422,77.2715,77.096,77.2623,5381.0
2019-05-29 10:00:00,83.73,83.79,83.69,83.78,6644.0,77.3177,77.3731,77.2807,77.3638,6644.0
2019-05-29 10:10:00,83.82,84.03,83.75,83.98,4768.0,77.4008,77.5947,77.3361,77.5485,4768.0
2019-05-29 10:20:00,83.98,84.0,83.89,84.0,4040.0,77.5485,77.567,77.4654,77.567,4040.0
2019-05-29 10:30:00,83.97,83.99,83.87,83.91,6928.0,77.5393,77.5577,77.4469,77.4839,6928.0
2019-05-29 10:40:00,83.87,83.91,83.78,83.86,4100.0,77.4469,77.4839,77.3638,77.4377,4100.0
2019-05-29 10:50:00,83.88,83.89,83.74,83.74,4333.0,77.4562,77.4654,77.3269,77.3269,4333.0
2019-05-29 11:00:00,83.71,83.89,83.71,83.88,5724.0,77.2992,77.4654,77.2992,77.4562,5724.0
2019-05-29 11:10:00,83.87,83.87,83.71,83.84,8143.0,77.4469,77.4469,77.2992,77.4192,8143.0
2019-05-29 11:20:00,83.8,83.82,83.74,83.75,5689.0,77.3823,77.4008,77.3269,77.3361,5689.0
2019-05-29 11:30:00,83.74,83.76,83.51,83.52,6489.0,77.3269,77.3454,77.1145,77.1237,6489.0
2019-05-29 11:40:00,83.5,83.52,83.31,83.32,16436.0,77.1053,77.1237,76.9298,76.9391,16436.0
2019-05-29 11:50:00,83.33,83.37,83.26,83.36,6354.0,76.9483,76.9852,76.8837,76.976,6354.0
2019-05-29 12:00:00,83.37,83.54,83.33,83.54,5414.0,76.9852,77.1422,76.9483,77.1422,5414.0
2019-05-29 12:10:00,83.51,83.63,83.46,83.63,5282.0,77.1145,77.2253,77.0683,77.2253,5282.0
2019-05-29 12:20:00,83.62,83.7,83.58,83.69,2800.0,77.2161,77.29,77.1791,77.2807,2800.0
2019-05-29 12:30:00,83.68,83.75,83.62,83.72,4892.0,77.2715,77.3361,77.2161,77.3084,4892.0
2019-05-29 12:40:00,83.7,83.8,83.67,83.78,7851.0,77.29,77.3823,77.2623,77.3638,7851.0
2019-05-29 12:50:00,83.78,83.78,83.59,83.62,6109.0,77.3638,77.3638,77.1884,77.2161,6109.0
2019-05-29 13:00:00,83.64,83.87,83.61,83.87,6731.0,77.2346,77.4469,77.2069,77.4469,6731.0
2019-05-29 13:10:00,83.89,83.91,83.77,83.83,3177.0,77.4654,77.4839,77.3546,77.41,3177.0
2019-05-29 13:20:00,83.82,83.92,83.81,83.92,3242.0,77.4008,77.4931,77.3915,77.4931,3242.0
2019-05-29 13:30:00,83.92,83.96,83.88,83.88,3400.0,77.4931,77.53,77.4562,77.4562,3400.0
2019-05-29 13:40:00,83.89,83.94,83.85,83.94,5260.0,77.4654,77.5116,77.4285,77.5116,5260.0
2019-05-29 13:50:00,83.94,83.95,83.83,83.83,3943.0,77.5116,77.5208,77.41,77.41,3943.0
2019-05-29 14:00:00,83.87,83.96,83.85,83.86,3012.0,77.4469,77.53,77.4285,77.4377,3012.0
2019-05-29 14:10:00,83.86,83.89,83.77,83.77,3500.0,77.4377,77.4654,77.3546,77.3546,3500.0
2019-05-29 14:20:00,83.83,83.9,83.83,83.9,6011.0,77.41,77.4746,77.41,77.4746,6011.0
2019-05-29 14:30:00,83.9,83.93,83.68,83.73,11528.0,77.4746,77.5023,77.2715,77.3177,11528.0
2019-05-29 14:40:00,83.7,83.71,83.6,83.63,5502.0,77.29,77.2992,77.1976,77.2253,5502.0
2019-05-29 14:50:00,83.62,83.73,83.6,83.73,5844.0,77.2161,77.3177,77.1976,77.3177,5844.0
2019-05-29 15:00:00,83.7,83.72,83.57,83.62,7200.0,77.29,77.3084,77.1699,77.2161,7200.0
2019-05-29 15:10:00,83.63,83.73,83.62,83.65,10731.0,77.2253,77.3177,77.2161,77.2438,10731.0
2019-05-29 15:20:00,83.66,83.79,83.62,83.79,6956.0,77.253,77.3731,77.2161,77.3731,6956.0
2019-05-29 15:30:00,83.78,84.0,83.75,83.9,10586.0,77.3638,77.567,77.3361,77.4746,10586.0
2019-05-29 15:40:00,83.91,84.04,83.91,83.94,13744.0,77.4839,77.6039,77.4839,77.5116,13744.0
2019-05-29 15:50:00,83.93,84.09,83.83,84.01,44814.0,77.5023,77.6501,77.41,77.5762,44814.0
2019-05-30 09:30:00,84.27,84.56,84.25,84.54,7267.0,77.8163,78.0841,77.7978,78.0656,7267.0
2019-05-30 09:40:00,84.59,84.66,84.58,84.59,1878.0,78.1118,78.1764,78.1026,78.1118,1878.0
2019-05-30 09:50:00,84.64,84.65,84.4,84.42,15521.0,78.158,78.1672,77.9363,77.9548,15521.0
2019-05-30 10:00:00,84.42,84.44,84.31,84.42,20494.0,77.9548,77.9733,77.8532,77.9548,20494.0
2019-05-30 10:10:00,84.43,84.55,84.39,84.53,12291.0,77.9641,78.0749,77.9271,78.0564,12291.0
2019-05-30 10:20:00,84.55,84.68,84.4,84.4,20031.0,78.0749,78.1949,77.9363,77.9363,20031.0
2019-05-30 10:30:00,84.41,84.41,84.25,84.28,11418.0,77.9456,77.9456,77.7978,77.8255,11418.0
2019-05-30 10:40:00,84.31,84.34,84.19,84.21,9589.0,77.8532,77.8809,77.7424,77.7609,9589.0
2019-05-30 10:50:00,84.21,84.23,84.01,84.09,7663.0,77.7609,77.7794,77.5762,77.6501,7663.0
2019-05-30 11:00:00,84.09,84.14,84.04,84.14,6046.0,77.6501,77.6963,77.6039,77.6963,6046.0
2019-05-30 11:10:00,84.14,84.25,84.14,84.25,14281.0,77.6963,77.7978,77.6963,77.7978,14281.0
2019-05-30 11:20:00,84.25,84.29,84.2,84.23,13318.0,77.7978,77.8348,77.7517,77.7794,13318.0
2019-05-30 11:30:00,84.25,84.31,84.18,84.25,6751.0,77.7978,77.8532,77.7332,77.7978,6751.0
2019-05-30 11:40:00,84.26,84.27,84.16,84.17,4241.0,77.8071,77.8163,77.7147,77.724,4241.0
2019-05-30 11:50:00,84.23,84.23,84.11,84.17,7187.0,77.7794,77.7794,77.6686,77.724,7187.0
2019-05-30 12:00:00,84.17,84.2,84.12,84.15,6926.0,77.724,77.7517,77.6778,77.7055,6926.0
2019-05-30 12:10:00,84.16,84.21,84.1,84.18,3075.0,77.7147,77.7609,77.6593,77.7332,3075.0
2019-05-30 12:20:00,84.18,84.25,84.17,84.2,2722.0,77.7332,77.7978,77.724,77.7517,2722.0
2019-05-30 12:30:00,84.2,84.32,84.14,84.29,11878.0,77.7517,77.8625,77.6963,77.8348,11878.0
2019-05-30 12:40:00,84.29,84.35,84.26,84.33,5041.0,77.8348,77.8902,77.8071,77.8717,5041.0
2019-05-30 12:50:00,84.36,84.41,84.35,84.37,3418.0,77.8994,77.9456,77.8902,77.9086,3418.0
2019-05-30 13:00:00,84.39,84.42,84.36,84.39,3733.0,77.9271,77.9548,77.8994,77.9271,3733.0
2019-05-30 13:10:00,84.41,84.42,84.32,84.32,3096.0,77.9456,77.9548,77.8625,77.8625,3096.0
2019-05-30 13:20:00,84.33,84.34,84.27,84.3,4341.0,77.8717,77.8809,77.8163,77.844,4341.0
2019-05-30 13:30:00,84.29,84.29,84.17,84.22,2756.0,77.8348,77.8348,77.724,77.7701,2756.0
2019-05-30 13:40:00,84.2,84.21,84.15,84.21,5452.0,77.7517,77.7609,77.7055,77.7609,5452.0
2019-05-30 13:50:00,84.21,84.32,84.18,84.31,9061.0,77.7609,77.8625,77.7332,77.8532,9061.0
2019-05-30 14:00:00,84.33,84.42,84.32,84.39,22497.0,77.8717,77.9548,77.8625,77.9271,22497.0
2019-05-30 14:10:00,84.39,84.52,84.38,84.51,12430.0,77.9271,78.0472,77.9179,78.0379,12430.0
2019-05-30 14:20:00,84.54,84.58,84.46,84.46,12574.0,78.0656,78.1026,77.9918,77.9918,12574.0
2019-05-30 14:30:00,84.46,84.46,84.28,84.28,11599.0,77.9918,77.9918,77.8255,77.8255,11599.0
2019-05-30 14:40:00,84.3,84.37,84.25,84.37,31615.0,77.844,77.9086,77.7978,77.9086,31615.0
2019-05-30 14:50:00,84.35,84.59,84.33,84.59,26663.0,77.8902,78.1118,77.8717,78.1118,26663.0
2019-05-30 15:00:00,84.6,84.6,84.34,84.38,12374.0,78.121,78.121,77.8809,77.9179,12374.0
2019-05-30 15:10:00,84.38,84.47,84.34,84.38,17340.0,77.9179,78.001,77.8809,77.9179,17340.0
2019-05-30 15:20:00,84.38,84.51,84.38,84.48,12467.0,77.9179,78.0379,77.9179,78.0102,12467.0
2019-05-30 15:30:00,84.47,84.64,84.4,84.6,43794.0,78.001,78.158,77.9363,78.121,43794.0
2019-05-30 15:40:00,84.59,84.6,84.45,84.55,23075.0,78.1118,78.121,77.9825,78.0749,23075.0
2019-05-30 15:50:00,84.54,84.54,84.44,84.5,54103.0,78.0656,78.0656,77.9733,78.0287,54103.0
2019-05-31 09:30:00,84.03,84.24,83.91,83.96,14785.0,77.5947,77.7886,77.4839,77.53,14785.0
2019-05-31 09:40:00,84.04,84.16,83.98,84.16,1570.0,77.6039,77.7147,77.5485,77.7147,1570.0
2019-05-31 09:50:00,84.06,84.33,84.06,84.28,18220.0,77.6224,77.8717,77.6224,77.8255,18220.0
2019-05-31 10:00:00,84.38,84.38,84.25,84.38,4316.0,77.9179,77.9179,77.7978,77.9179,4316.0
2019-05-31 10:10:00,84.35,84.37,84.25,84.31,7816.0,77.8902,77.9086,77.7978,77.8532,7816.0
2019-05-31 10:20:00,84.32,84.45,84.3,84.42,16600.0,77.8625,77.9825,77.844,77.9548,16600.0
2019-05-31 10:30:00,84.46,84.6,84.46,84.48,26285.0,77.9918,78.121,77.9918,78.0102,26285.0
2019-05-31 10:40:00,84.46,84.52,84.39,84.47,4219.0,77.9918,78.0472,77.9271,78.001,4219.0
2019-05-31 10:50:00,84.5,84.57,84.42,84.44,3996.0,78.0287,78.0933,77.9548,77.9733,3996.0
2019-05-31 11:00:00,84.43,84.68,84.43,84.64,5439.0,77.9641,78.1949,77.9641,78.158,5439.0
2019-05-31 11:10:00,84.66,84.68,84.59,84.64,11229.0,78.1764,78.1949,78.1118,78.158,11229.0
2019-05-31 11:20:00,84.65,84.75,84.63,84.67,7761.0,78.1672,78.2595,78.1487,78.1857,7761.0
2019-05-31 11:30:00,84.67,84.68,84.57,84.57,6600.0,78.1857,78.1949,78.0933,78.0933,6600.0
2019-05-31 11:40:00,84.56,84.61,84.43,84.61,10655.0,78.0841,78.1303,77.9641,78.1303,10655.0
2019-05-31 11:50:00,84.59,84.59,84.49,84.53,5804.0,78.1118,78.1118,78.0195,78.0564,5804.0
2019-05-31 12:00:00,84.53,84.55,84.47,84.5,13704.0,78.0564,78.0749,78.001,78.0287,13704.0
2019-05-31 12:10:00,84.49,84.53,84.43,84.44,7920.0,78.0195,78.0564,77.9641,77.9733,7920.0
2019-05-31 12:20:00,84.44,84.44,84.34,84.36,5633.0,77.9733,77.9733,77.8809,77.8994,5633.0
2019-05-31 12:30:00,84.36,84.47,84.33,84.42,14921.0,77.8994,78.001,77.8717,77.9548,14921.0
2019-05-31 12:40:00,84.43,84.46,84.32,84.4,20005.0,77.9641,77.9918,77.8625,77.9363,20005.0
2019-05-31 12:50:00,84.4,84.45,84.34,84.35,5269.0,77.9363,77.9825,77.8809,77.8902,5269.0
2019-05-31 13:00:00,84.35,84.39,84.29,84.39,2914.0,77.8902,77.9271,77.8348,77.9271,2914.0
2019-05-31 13:10:00,84.41,84.49,84.41,84.45,6489.0,77.9456,78.0195,77.9456,77.9825,6489.0
2019-05-31 13:20:00,84.47,84.53,84.46,84.53,3059.0,78.001,78.0564,77.9918,78.0564,3059.0
2019-05-31 13:30:00,84.55,84.57,84.52,84.53,10520.0,78.0749,78.0933,78.0472,78.0564,10520.0
2019-05-31 13:40:00,84.53,84.54,84.51,84.51,1600.0,78.0564,78.0656,78.0379,78.0379,1600.0
2019-05-31 13:50:00,84.51,84.52,84.41,84.48,5645.0,78.0379,78.0472,77.9456,78.0102,5645.0
2019-05-31 14:00:00,84.5,84.5,84.33,84.37,6606.0,78.0287,78.0287,77.8717,77.9086,6606.0
2019-05-31 14:10:00,84.35,84.36,84.23,84.26,9304.0,77.8902,77.8994,77.7794,77.8071,9304.0
2019-05-31 14:20:00,84.23,84.28,84.22,84.26,4419.0,77.7794,77.8255,77.7701,77.8071,4419.0
2019-05-31 14:30:00,84.26,84.26,84.12,84.17,3811.0,77.8071,77.8071,77.6778,77.724,3811.0
2019-05-31 14:40:00,84.17,84.37,84.16,84.34,7701.0,77.724,77.9086,77.7147,77.8809,7701.0
2019-05-31 14:50:00,84.34,84.41,84.34,84.35,8727.0,77.8809,77.9456,77.8809,77.8902,8727.0
2019-05-31 15:00:00,84.33,84.34,84.22,84.34,10393.0,77.8717,77.8809,77.7701,77.8809,10393.0
2019-05-31 15:10:00,84.34,84.39,84.31,84.33,44795.0,77.8809,77.9271,77.8532,77.8717,44795.0
2019-05-31 15:20:00,84.33,84.34,84.12,84.2,13926.0,77.8717,77.8809,77.6778,77.7517,13926.0
2019-05-31 15:30:00,84.17,84.28,84.14,84.2,21239.0,77.724,77.8255,77.6963,77.7517,21239.0
2019-05-31 15:40:00,84.21,84.31,84.14,84.29,19150.0,77.7609,77.8532,77.6963,77.8348,19150.0
2019-05-31 15:50:00,84.27,84.32,84.14,84.22,91473.0,77.8163,77.8625,77.6963,77.7701,91473.0
2019-06-03 09:30:00,84.2,84.51,84.01,84.23,31760.0,77.7517,78.0379,77.5762,77.7794,31760.0
2019-06-03 09:40:00,84.28,84.33,83.9,83.9,5244.0,77.8255,77.8717,77.4746,77.4746,5244.0
2019-06-03 09:50:00,83.92,84.01,83.72,83.72,5727.0,77.4931,77.5762,77.3084,77.3084,5727.0
2019-06-03 10:00:00,83.73,84.08,83.68,84.03,6318.0,77.3177,77.6409,77.2715,77.5947,6318.0
2019-06-03 10:10:00,84.02,84.28,84.02,84.26,16494.0,77.5855,77.8255,77.5855,77.8071,16494.0
2019-06-03 10:20:00,84.29,84.78,84.28,84.78,46018.0,77.8348,78.2872,77.8255,78.2872,46018.0
2019-06-03 10:30:00,84.8,84.89,84.74,84.85,7677.0,78.3057,78.3888,78.2503,78.3519,7677.0
2019-06-03 10:40:00,84.94,85.03,84.86,84.87,20968.0,78.435,78.5181,78.3611,78.3704,20968.0
2019-06-03 10:50:00,84.81,85.0,84.81,85.0,2910.0,78.315,78.4904,78.315,78.4904,2910.0
2019-06-03 11:00:00,84.99,84.99,84.77,84.82,6919.0,78.4812,78.4812,78.278,78.3242,6919.0
2019-06-03 11:10:00,84.79,84.91,84.78,84.86,6535.0,78.2965,78.4073,78.2872,78.3611,6535.0
2019-06-03 11:20:00,84.86,84.93,84.83,84.83,5500.0,78.3611,78.4258,78.3334,78.3334,5500.0
2019-06-03 11:30:00,84.84,84.89,84.81,84.87,4017.0,78.3427,78.3888,78.315,78.3704,4017.0
2019-06-03 11:40:00,84.85,84.87,84.73,84.83,15661.0,78.3519,78.3704,78.2411,78.3334,15661.0
2019-06-03 11:50:00,84.82,84.86,84.66,84.73,10005.0,78.3242,78.3611,78.1764,78.2411,10005.0
2019-06-03 12:00:00,84.7,84.73,84.59,84.64,16720.0,78.2134,78.2411,78.1118,78.158,16720.0
2019-06-03 12:10:00,84.64,84.64,84.51,84.59,4802.0,78.158,78.158,78.0379,78.1118,4802.0
2019-06-03 12:20:00,84.58,84.62,84.5,84.5,13071.0,78.1026,78.1395,78.0287,78.0287,13071.0
2019-06-03 12:30:00,84.52,84.61,84.46,84.61,5218.0,78.0472,78.1303,77.9918,78.1303,5218.0
2019-06-03 12:40:00,84.61,84.63,84.49,84.63,10897.0,78.1303,78.1487,78.0195,78.1487,10897.0
2019-06-03 12:50:00,84.64,84.66,84.55,84.55,3655.0,78.158,78.1764,78.0749,78.0749,3655.0
2019-06-03 13:00:00,84.57,84.58,84.46,84.52,7724.0,78.0933,78.1026,77.9918,78.0472,7724.0
2019-06-03 13:10:00,84.57,84.6,84.53,84.56,2601.0,78.0933,78.121,78.0564,78.0841,2601.0
2019-06-03 13:20:00,84.6,84.97,84.56,84.79,13871.0,78.121,78.4627,78.0841,78.2965,13871.0
2019-06-03 13:30:00,84.79,84.79,84.53,84.6,7049.0,78.2965,78.2965,78.0564,78.121,7049.0
2019-06-03 13:40:00,84.62,84.81,84.59,84.68,13232.0,78.1395,78.315,78.1118,78.1949,13232.0
2019-06-03 13:50:00,84.72,84.84,84.68,84.81,3745.0,78.2318,78.3427,78.1949,78.315,3745.0
2019-06-03 14:00:00,84.81,84.9,84.77,84.85,6207.0,78.315,78.3981,78.278,78.3519,6207.0
2019-06-03 14:10:00,84.86,84.86,84.75,84.82,6406.0,78.3611,78.3611,78.2595,78.3242,6406.0
2019-06-03 14:20:00,84.81,84.9,84.81,84.86,5527.0,78.315,78.3981,78.315,78.3611,5527.0
2019-06-03 14:30:00,84.87,84.92,84.68,84.7,5613.0,78.3704,78.4165,78.1949,78.2134,5613.0
2019-06-03 14:40:00,84.75,84.81,84.73,84.77,4990.0,78.2595,78.315,78.2411,78.278,4990.0
2019-06-03 14:50:00,84.75,84.88,84.68,84.87,15831.0,78.2595,78.3796,78.1949,78.3704,15831.0
2019-06-03 15:00:00,84.88,84.93,84.78,84.9,53023.0,78.3796,78.4258,78.2872,78.3981,53023.0
2019-06-03 15:10:00,84.9,85.05,84.86,85.01,28587.0,78.3981,78.5366,78.3611,78.4996,28587.0
2019-06-03 15:20:00,85.03,85.27,84.93,85.02,59648.0,78.5181,78.7397,78.4258,78.5089,59648.0
2019-06-03 15:30:00,85.03,85.3,84.95,85.27,53005.0,78.5181,78.7674,78.4442,78.7397,53005.0
2019-06-03 15:40:00,85.27,85.53,85.26,85.45,63413.0,78.7397,78.9798,78.7305,78.9059,63413.0
2019-06-03 15:50:00,85.45,85.7,85.34,85.58,75142.0,78.9059,79.1368,78.8044,79.026,75142.0
2019-06-04 09:30:00,86.24,86.48,86.04,86.08,22704.0,79.6354,79.8571,79.4508,79.4877,22704.0
2019-06-04 09:40:00,86.06,86.07,85.87,85.87,9968.0,79.4692,79.4785,79.2938,79.2938,9968.0
2019-06-04 09:50:00,85.86,85.98,85.76,85.94,9057.0,79.2845,79.3953,79.1922,79.3584,9057.0
2019-06-04 10:00:00,85.95,86.03,85.72,85.72,13845.0,79.3676,79.4415,79.1553,79.1553,13845.0
2019-06-04 10:10:00,85.74,86.0,85.72,86.0,10638.0,79.1737,79.4138,79.1553,79.4138,10638.0
2019-06-04 10:20:00,86.0,86.12,85.89,86.0,39730.0,79.4138,79.5246,79.3122,79.4138,39730.0
2019-06-04 10:30:00,85.99,86.02,85.72,85.72,10228.0,79.4046,79.4323,79.1553,79.1553,10228.0
2019-06-04 10:40:00,85.74,85.75,85.32,85.32,10621.0,79.1737,79.183,78.7859,78.7859,10621.0
2019-06-04 10:50:00,85.32,85.34,85.19,85.24,9796.0,78.7859,78.8044,78.6658,78.712,9796.0
2019-06-04 11:00:00,85.23,85.36,85.17,85.17,7883.0,78.7028,78.8228,78.6474,78.6474,7883.0
2019-06-04 11:10:00,85.18,85.18,84.96,84.96,8076.0,78.6566,78.6566,78.4535,78.4535,8076.0
2019-06-04 11:20:00,84.95,85.06,84.84,85.06,19913.0,78.4442,78.5458,78.3427,78.5458,19913.0
2019-06-04 11:30:00,85.07,85.13,84.96,85.08,10585.0,78.555,78.6104,78.4535,78.5643,10585.0
2019-06-04 11:40:00,85.09,85.28,85.05,85.28,9578.0,78.5735,78.749,78.5366,78.749,9578.0
2019-06-04 11:50:00,85.26,85.41,85.24,85.34,15515.0,78.7305,78.869,78.712,78.8044,15515.0
2019-06-04 12:00:00,85.36,85.4,85.26,85.4,11613.0,78.8228,78.8598,78.7305,78.8598,11613.0
2019-06-04 12:10:00,85.4,85.52,85.37,85.51,20875.0,78.8598,78.9706,78.8321,78.9613,20875.0
2019-06-04 12:20:00,85.5,85.54,85.43,85.54,13069.0,78.9521,78.989,78.8875,78.989,13069.0
2019-06-04 12:30:00,85.55,85.57,85.41,85.41,8134.0,78.9983,79.0167,78.869,78.869,8134.0
2019-06-04 12:40:00,85.4,85.77,85.4,85.73,48183.0,78.8598,79.2014,78.8598,79.1645,48183.0
2019-06-04 12:50:00,85.73,85.91,85.68,85.8,41443.0,79.1645,79.3307,79.1183,79.2291,41443.0
2019-06-04 13:00:00,85.79,86.04,85.71,85.99,12500.0,79.2199,79.4508,79.146,79.4046,12500.0
2019-06-04 13:10:00,85.98,86.0,85.93,85.98,10368.0,79.3953,79.4138,79.3492,79.3953,10368.0
2019-06-04 13:20:00,85.96,86.01,85.89,86.0,13364.0,79.3769,79.4231,79.3122,79.4138,13364.0
2019-06-04 13:30:00,86.0,86.07,85.84,85.84,24758.0,79.4138,79.4785,79.2661,79.2661,24758.0
2019-06-04 13:40:00,85.87,85.95,85.86,85.86,2508.0,79.2938,79.3676,79.2845,79.2845,2508.0
2019-06-04 13:50:00,85.87,85.92,85.82,85.91,3533.0,79.2938,79.3399,79.2476,79.3307,3533.0
2019-06-04 14:00:00,85.89,85.89,85.8,85.86,3611.0,79.3122,79.3122,79.2291,79.2845,3611.0
2019-06-04 14:10:00,85.88,85.88,85.75,85.75,13846.0,79.303,79.303,79.183,79.183,13846.0
2019-06-04 14:20:00,85.76,85.87,85.74,85.83,17612.0,79.1922,79.2938,79.1737,79.2568,17612.0
2019-06-04 14:30:00,85.84,85.85,85.76,85.83,11159.0,79.2661,79.2753,79.1922,79.2568,11159.0
2019-06-04 14:40:00,85.83,85.9,85.81,85.85,6898.0,79.2568,79.3215,79.2384,79.2753,6898.0
2019-06-04 14:50:00,85.86,85.86,85.74,85.77,28236.0,79.2845,79.2845,79.1737,79.2014,28236.0
2019-06-04 15:00:00,85.78,85.86,85.78,85.83,19094.0,79.2107,79.2845,79.2107,79.2568,19094.0
2019-06-04 15:10:00,85.82,85.86,85.79,85.8,13780.0,79.2476,79.2845,79.2199,79.2291,13780.0
2019-06-04 15:20:00,85.81,85.83,85.76,85.8,10166.0,79.2384,79.2568,79.1922,79.2291,10166.0
2019-06-04 15:30:00,85.81,85.81,85.67,85.68,12123.0,79.2384,79.2384,79.1091,79.1183,12123.0
2019-06-04 15:40:00,85.68,85.76,85.61,85.72,17535.0,79.1183,79.1922,79.0537,79.1553,17535.0
2019-06-04 15:50:00,85.73,85.88,85.72,85.86,94472.0,79.1645,79.303,79.1553,79.2845,94472.0
2019-06-05 09:30:00,85.86,86.33,85.77,86.28,13244.0,79.2845,79.7185,79.2014,79.6724,13244.0
2019-06-05 09:40:00,86.23,86.56,86.23,86.55,5496.0,79.6262,79.9309,79.6262,79.9217,5496.0
2019-06-05 09:50:00,86.48,86.51,86.25,86.46,9148.0,79.8571,79.8848,79.6447,79.8386,9148.0
2019-06-05 10:00:00,86.4,86.63,86.31,86.52,16271.0,79.7832,79.9956,79.7001,79.894,16271.0
2019-06-05 10:10:00,86.48,86.52,86.37,86.51,5567.0,79.8571,79.894,79.7555,79.8848,5567.0
2019-06-05 10:20:00,86.47,86.53,86.3,86.34,8515.0,79.8478,79.9032,79.6908,79.7278,8515.0
2019-06-05 10:30:00,86.33,86.49,86.29,86.37,20570.0,79.7185,79.8663,79.6816,79.7555,20570.0
2019-06-05 10:40:00,86.36,86.36,86.23,86.23,11771.0,79.7462,79.7462,79.6262,79.6262,11771.0
2019-06-05 10:50:00,86.25,86.32,86.18,86.27,6038.0,79.6447,79.7093,79.58,79.6631,6038.0
2019-06-05 11:00:00,86.3,86.37,86.23,86.33,8849.0,79.6908,79.7555,79.6262,79.7185,8849.0
2019-06-05 11:10:00,86.34,86.4,86.28,86.39,9253.0,79.7278,79.7832,79.6724,79.7739,9253.0
2019-06-05 11:20:00,86.4,86.43,86.33,86.38,6625.0,79.7832,79.8109,79.7185,79.7647,6625.0
2019-06-05 11:30:00,86.38,86.5,86.34,86.44,8754.0,79.7647,79.8755,79.7278,79.8201,8754.0
2019-06-05 11:40:00,86.43,86.63,86.41,86.56,4838.0,79.8109,79.9956,79.7924,79.9309,4838.0
2019-06-05 11:50:00,86.6,86.75,86.59,86.72,4503.0,79.9679,80.1064,79.9586,80.0787,4503.0
2019-06-05 12:00:00,86.73,86.78,86.71,86.76,11132.0,80.0879,80.1341,80.0694,80.1156,11132.0
2019-06-05 12:10:00,86.75,86.82,86.75,86.8,7073.0,80.1064,80.171,80.1064,80.1525,7073.0
2019-06-05 12:20:00,86.8,86.98,86.8,86.97,7772.0,80.1525,80.3188,80.1525,80.3095,7772.0
2019-06-05 12:30:00,86.95,87.07,86.87,87.05,39957.0,80.2911,80.4019,80.2172,80.3834,39957.0
2019-06-05 12:40:00,87.04,87.17,87.01,87.17,4022.0,80.3742,80.4942,80.3465,80.4942,4022.0
2019-06-05 12:50:00,87.17,87.31,87.17,87.3,4198.0,80.4942,80.6235,80.4942,80.6143,4198.0
2019-06-05 13:00:00,87.3,87.43,87.3,87.4,4613.0,80.6143,80.7343,80.6143,80.7066,4613.0
2019-06-05 13:10:00,87.39,87.46,87.39,87.41,3700.0,80.6974,80.762,80.6974,80.7158,3700.0
2019-06-05 13:20:00,87.47,87.5,87.36,87.43,4324.0,80.7712,80.7989,80.6697,80.7343,4324.0
2019-06-05 13:30:00,87.41,87.44,87.34,87.34,3937.0,80.7158,80.7435,80.6512,80.6512,3937.0
2019-06-05 13:40:00,87.35,87.4,87.34,87.36,2750.0,80.6604,80.7066,80.6512,80.6697,2750.0
2019-06-05 13:50:00,87.35,87.35,87.23,87.28,5859.0,80.6604,80.6604,80.5496,80.5958,5859.0
2019-06-05 14:00:00,87.29,87.37,87.24,87.34,20023.0,80.605,80.6789,80.5589,80.6512,20023.0
2019-06-05 14:10:00,87.33,87.39,87.3,87.32,6545.0,80.642,80.6974,80.6143,80.6327,6545.0
2019-06-05 14:20:00,87.3,87.34,87.25,87.3,6421.0,80.6143,80.6512,80.5681,80.6143,6421.0
2019-06-05 14:30:00,87.3,87.36,87.26,87.33,11080.0,80.6143,80.6697,80.5773,80.642,11080.0
2019-06-05 14:40:00,87.34,87.34,87.29,87.29,19240.0,80.6512,80.6512,80.605,80.605,19240.0
2019-06-05 14:50:00,87.29,87.34,87.23,87.32,12540.0,80.605,80.6512,80.5496,80.6327,12540.0
2019-06-05 15:00:00,87.31,87.4,87.31,87.4,5249.0,80.6235,80.7066,80.6235,80.7066,5249.0
2019-06-05 15:10:00,87.38,87.42,87.35,87.39,7302.0,80.6881,80.7251,80.6604,80.6974,7302.0
2019-06-05 15:20:00,87.38,87.39,87.32,87.34,9176.0,80.6881,80.6974,80.6327,80.6512,9176.0
2019-06-05 15:30:00,87.33,87.37,87.22,87.33,21156.0,80.642,80.6789,80.5404,80.642,21156.0
2019-06-05 15:40:00,87.33,87.52,87.31,87.42,25124.0,80.642,80.8174,80.6235,80.7251,25124.0
2019-06-05 15:50:00,87.43,87.78,87.43,87.76,96133.0,80.7343,81.0575,80.7343,81.039,96133.0
2019-06-06 09:30:00,87.34,87.46,87.14,87.43,20874.0,81.0484,81.1598,80.8628,81.1319,20874.0
2019-06-06 09:40:00,87.43,87.64,87.4,87.43,5202.0,81.1319,81.3268,81.1041,81.1319,5202.0
2019-06-06 09:50:00,87.43,87.49,87.33,87.33,11660.0,81.1319,81.1876,81.0391,81.0391,11660.0
2019-06-06 10:00:00,87.33,87.39,87.22,87.31,9144.0,81.0391,81.0948,80.937,81.0206,9144.0
2019-06-06 10:10:00,87.31,87.32,87.18,87.27,4012.0,81.0206,81.0298,80.8999,80.9834,4012.0
2019-06-06 10:20:00,87.28,87.32,87.1,87.19,4122.0,80.9927,81.0298,80.8257,80.9092,4122.0
2019-06-06 10:30:00,87.17,87.31,87.15,87.2,4927.0,80.8906,81.0206,80.8721,80.9185,4927.0
2019-06-06 10:40:00,87.22,87.33,87.16,87.21,5465.0,80.937,81.0391,80.8814,80.9278,5465.0
2019-06-06 10:50:00,87.21,87.27,87.18,87.2,3200.0,80.9278,80.9834,80.8999,80.9185,3200.0
2019-06-06 11:00:00,87.16,87.32,87.15,87.29,4702.0,80.8814,81.0298,80.8721,81.002,4702.0
2019-06-06 11:10:00,87.27,87.39,87.27,87.38,4648.0,80.9834,81.0948,80.9834,81.0855,4648.0
2019-06-06 11:20:00,87.36,87.51,87.34,87.44,3100.0,81.067,81.2062,81.0484,81.1412,3100.0
2019-06-06 11:30:00,87.41,87.53,87.4,87.53,1600.0,81.1134,81.2247,81.1041,81.2247,1600.0
2019-06-06 11:40:00,87.53,87.54,87.2,87.21,13632.0,81.2247,81.234,80.9185,80.9278,13632.0
2019-06-06 11:50:00,87.23,87.26,87.17,87.17,7600.0,80.9463,80.9742,80.8906,80.8906,7600.0
2019-06-06 12:00:00,87.22,87.28,87.2,87.27,3114.0,80.937,80.9927,80.9185,80.9834,3114.0
2019-06-06 12:10:00,87.23,87.25,87.1,87.17,10192.0,80.9463,80.9649,80.8257,80.8906,10192.0
2019-06-06 12:20:00,87.16,87.16,86.92,87.0,15332.0,80.8814,80.8814,80.6587,80.7329,15332.0
2019-06-06 12:30:00,86.99,87.08,86.87,86.88,15898.0,80.7236,80.8071,80.6123,80.6215,15898.0
2019-06-06 12:40:00,86.91,87.02,86.91,87.0,10173.0,80.6494,80.7515,80.6494,80.7329,10173.0
2019-06-06 12:50:00,86.99,87.04,86.94,87.01,11728.0,80.7236,80.77,80.6772,80.7422,11728.0
2019-06-06 13:00:00,87.03,87.2,87.02,87.19,5264.0,80.7607,80.9185,80.7515,80.9092,5264.0
2019-06-06 13:10:00,87.19,87.31,87.19,87.31,9869.0,80.9092,81.0206,80.9092,81.0206,9869.0
2019-06-06 13:20:00,87.28,87.38,87.25,87.35,5178.0,80.9927,81.0855,80.9649,81.0577,5178.0
2019-06-06 13:30:00,87.39,87.41,87.32,87.35,4225.0,81.0948,81.1134,81.0298,81.0577,4225.0
2019-06-06 13:40:00,87.34,87.38,87.33,87.36,2312.0,81.0484,81.0855,81.0391,81.067,2312.0
2019-06-06 13:50:00,87.38,87.41,87.35,87.38,5806.0,81.0855,81.1134,81.0577,81.0855,5806.0
2019-06-06 14:00:00,87.37,87.41,87.32,87.32,5844.0,81.0762,81.1134,81.0298,81.0298,5844.0
2019-06-06 14:10:00,87.31,87.41,87.31,87.36,7155.0,81.0206,81.1134,81.0206,81.067,7155.0
2019-06-06 14:20:00,87.37,87.37,87.24,87.25,3100.0,81.0762,81.0762,80.9556,80.9649,3100.0
2019-06-06 14:30:00,87.27,87.49,87.27,87.34,8112.0,80.9834,81.1876,80.9834,81.0484,8112.0
2019-06-06 14:40:00,87.36,87.44,87.33,87.38,4524.0,81.067,81.1412,81.0391,81.0855,4524.0
2019-06-06 14:50:00,87.39,87.41,87.33,87.36,4537.0,81.0948,81.1134,81.0391,81.067,4537.0
2019-06-06 15:00:00,87.36,87.4,87.33,87.35,5502.0,81.067,81.1041,81.0391,81.0577,5502.0
2019-06-06 15:10:00,87.38,87.44,87.37,87.44,7775.0,81.0855,81.1412,81.0762,81.1412,7775.0
2019-06-06 15:20:00,87.45,87.47,87.39,87.4,12101.0,81.1505,81.169,81.0948,81.1041,12101.0
2019-06-06 15:30:00,87.41,87.54,87.38,87.5,19103.0,81.1134,81.234,81.0855,81.1969,19103.0
2019-06-06 15:40:00,87.49,87.5,87.28,87.42,18645.0,81.1876,81.1969,80.9927,81.1226,18645.0
2019-06-06 15:50:00,87.42,87.43,87.23,87.34,38030.0,81.1226,81.1319,80.9463,81.0484,38030.0
2019-06-07 09:30:00,87.57,88.02,87.5,87.99,5252.0,81.2618,81.6794,81.1969,81.6516,5252.0
2019-06-07 09:40:00,88.0,88.0,87.79,87.91,2423.0,81.6609,81.6609,81.466,81.5773,2423.0
2019-06-07 09:50:00,87.92,88.04,87.8,88.04,28624.0,81.5866,81.698,81.4753,81.698,28624.0
2019-06-07 10:00:00,87.93,87.99,87.85,87.89,2867.0,81.5959,81.6516,81.5217,81.5588,2867.0
2019-06-07 10:10:00,87.87,87.97,87.82,87.93,3075.0,81.5402,81.633,81.4938,81.5959,3075.0
2019-06-07 10:20:00,87.93,88.03,87.9,87.94,6952.0,81.5959,81.6887,81.5681,81.6052,6952.0
2019-06-07 10:30:00,87.98,88.03,87.93,88.01,12297.0,81.6423,81.6887,81.5959,81.6701,12297.0
2019-06-07 10:40:00,88.02,88.24,87.98,88.16,25815.0,81.6794,81.8836,81.6423,81.8093,25815.0
2019-06-07 10:50:00,88.13,88.24,88.11,88.22,3761.0,81.7815,81.8836,81.7629,81.865,3761.0
2019-06-07 11:00:00,88.23,88.29,88.13,88.17,4058.0,81.8743,81.93,81.7815,81.8186,4058.0
2019-06-07 11:10:00,88.19,88.27,88.14,88.27,8228.0,81.8372,81.9114,81.7908,81.9114,8228.0
2019-06-07 11:20:00,88.25,88.29,88.16,88.18,9577.0,81.8928,81.93,81.8093,81.8279,9577.0
2019-06-07 11:30:00,88.23,88.23,88.03,88.03,5913.0,81.8743,81.8743,81.6887,81.6887,5913.0
2019-06-07 11:40:00,88.03,88.13,88.02,88.1,4159.0,81.6887,81.7815,81.6794,81.7537,4159.0
2019-06-07 11:50:00,88.1,88.13,88.05,88.09,9652.0,81.7537,81.7815,81.7073,81.7444,9652.0
2019-06-07 12:00:00,88.07,88.11,88.03,88.04,4300.0,81.7258,81.7629,81.6887,81.698,4300.0
2019-06-07 12:10:00,88.03,88.17,88.0,88.16,4728.0,81.6887,81.8186,81.6609,81.8093,4728.0
2019-06-07 12:20:00,88.15,88.26,88.13,88.16,3519.0,81.8001,81.9021,81.7815,81.8093,3519.0
2019-06-07 12:30:00,88.15,88.25,88.15,88.2,4721.0,81.8001,81.8928,81.8001,81.8464,4721.0
2019-06-07 12:40:00,88.23,88.3,88.23,88.29,4450.0,81.8743,81.9392,81.8743,81.93,4450.0
2019-06-07 12:50:00,88.32,88.32,87.99,88.19,40439.0,81.9578,81.9578,81.6516,81.8372,40439.0
2019-06-07 13:00:00,88.24,88.29,88.12,88.12,6349.0,81.8836,81.93,81.7722,81.7722,6349.0
2019-06-07 13:10:00,88.06,88.12,88.05,88.1,3684.0,81.7165,81.7722,81.7073,81.7537,3684.0
2019-06-07 13:20:00,88.1,88.11,88.0,88.04,6148.0,81.7537,81.7629,81.6609,81.698,6148.0
2019-06-07 13:30:00,88.03,88.09,88.0,88.0,2731.0,81.6887,81.7444,81.6609,81.6609,2731.0
2019-06-07 13:40:00,88.04,88.08,88.0,88.01,3790.0,81.698,81.7351,81.6609,81.6701,3790.0
2019-06-07 13:50:00,88.0,88.05,87.96,88.04,15366.0,81.6609,81.7073,81.6237,81.698,15366.0
2019-06-07 14:00:00,88.05,88.06,87.99,88.06,4660.0,81.7073,81.7165,81.6516,81.7165,4660.0
2019-06-07 14:10:00,88.06,88.06,88.01,88.02,3151.0,81.7165,81.7165,81.6701,81.6794,3151.0
2019-06-07 14:20:00,88.0,88.1,88.0,88.05,7802.0,81.6609,81.7537,81.6609,81.7073,7802.0
2019-06-07 14:30:00,88.05,88.08,88.02,88.04,3812.0,81.7073,81.7351,81.6794,81.698,3812.0
2019-06-07 14:40:00,88.03,88.04,87.81,87.82,11583.0,81.6887,81.698,81.4845,81.4938,11583.0
2019-06-07 14:50:00,87.8,87.87,87.77,87.82,4653.0,81.4753,81.5402,81.4474,81.4938,4653.0
2019-06-07 15:00:00,87.82,88.04,87.82,87.92,9361.0,81.4938,81.698,81.4938,81.5866,9361.0
2019-06-07 15:10:00,87.92,87.99,87.88,87.99,6212.0,81.5866,81.6516,81.5495,81.6516,6212.0
2019-06-07 15:20:00,87.99,88.04,87.96,88.02,7494.0,81.6516,81.698,81.6237,81.6794,7494.0
2019-06-07 15:30:00,88.0,88.05,87.9,87.96,11970.0,81.6609,81.7073,81.5681,81.6237,11970.0
2019-06-07 15:40:00,87.98,88.04,87.94,87.98,37531.0,81.6423,81.698,81.6052,81.6423,37531.0
2019-06-07 15:50:00,87.99,88.04,87.81,87.82,72628.0,81.6516,81.698,81.4845,81.4938,72628.0
2019-06-10 09:30:00,88.16,88.34,87.92,88.0,11047.0,81.8093,81.9764,81.5866,81.6609,11047.0
2019-06-10 09:40:00,88.06,88.23,88.05,88.2,2585.0,81.7165,81.8743,81.7073,81.8464,2585.0
2019-06-10 09:50:00,88.21,88.24,88.08,88.24,1567.0,81.8557,81.8836,81.7351,81.8836,1567.0
2019-06-10 10:00:00,88.25,88.25,88.1,88.13,9965.0,81.8928,81.8928,81.7537,81.7815,9965.0
2019-06-10 10:10:00,88.14,88.14,87.99,88.08,21600.0,81.7908,81.7908,81.6516,81.7351,21600.0
2019-06-10 10:20:00,88.08,88.08,87.87,87.93,4452.0,81.7351,81.7351,81.5402,81.5959,4452.0
2019-06-10 10:30:00,87.9,88.15,87.9,88.15,13388.0,81.5681,81.8001,81.5681,81.8001,13388.0
2019-06-10 10:40:00,88.17,88.2,88.11,88.14,6302.0,81.8186,81.8464,81.7629,81.7908,6302.0
2019-06-10 10:50:00,88.1,88.13,87.99,88.05,6461.0,81.7537,81.7815,81.6516,81.7073,6461.0
2019-06-10 11:00:00,88.04,88.06,87.92,87.97,7766.0,81.698,81.7165,81.5866,81.633,7766.0
2019-06-10 11:10:00,87.99,88.03,87.92,87.98,7600.0,81.6516,81.6887,81.5866,81.6423,7600.0
2019-06-10 11:20:00,88.01,88.23,88.0,88.2,4933.0,81.6701,81.8743,81.6609,81.8464,4933.0
2019-06-10 11:30:00,88.2,88.28,88.2,88.21,10191.0,81.8464,81.9207,81.8464,81.8557,10191.0
2019-06-10 11:40:00,88.22,88.32,88.18,88.29,7536.0,81.865,81.9578,81.8279,81.93,7536.0
2019-06-10 11:50:00,88.3,88.31,88.25,88.25,4674.0,81.9392,81.9485,81.8928,81.8928,4674.0
2019-06-10 12:00:00,88.26,88.28,88.18,88.18,7106.0,81.9021,81.9207,81.8279,81.8279,7106.0
2019-06-10 12:10:00,88.19,88.21,88.1,88.17,5688.0,81.8372,81.8557,81.7537,81.8186,5688.0
2019-06-10 12:20:00,88.17,88.23,88.13,88.17,9117.0,81.8186,81.8743,81.7815,81.8186,9117.0
2019-06-10 12:30:00,88.17,88.18,88.05,88.12,20056.0,81.8186,81.8279,81.7073,81.7722,20056.0
2019-06-10 12:40:00,88.12,88.17,88.11,88.11,7907.0,81.7722,81.8186,81.7629,81.7629,7907.0
2019-06-10 12:50:00,88.08,88.13,88.0,88.09,6071.0,81.7351,81.7815,81.6609,81.7444,6071.0
2019-06-10 13:00:00,88.11,88.22,88.09,88.13,5250.0,81.7629,81.865,81.7444,81.7815,5250.0
2019-06-10 13:10:00,88.14,88.19,88.09,88.09,9342.0,81.7908,81.8372,81.7444,81.7444,9342.0
2019-06-10 13:20:00,88.07,88.07,87.88,87.92,6182.0,81.7258,81.7258,81.5495,81.5866,6182.0
2019-06-10 13:30:00,87.92,87.94,87.83,87.85,8094.0,81.5866,81.6052,81.5031,81.5217,8094.0
2019-06-10 13:40:00,87.87,87.92,87.78,87.84,6347.0,81.5402,81.5866,81.4567,81.5124,6347.0
2019-06-10 13:50:00,87.81,87.9,87.78,87.82,13626.0,81.4845,81.5681,81.4567,81.4938,13626.0
2019-06-10 14:00:00,87.85,87.87,87.71,87.86,21209.0,81.5217,81.5402,81.3917,81.5309,21209.0
2019-06-10 14:10:00,87.84,87.85,87.78,87.78,5714.0,81.5124,81.5217,81.4567,81.4567,5714.0
2019-06-10 14:20:00,87.79,87.82,87.74,87.77,6118.0,81.466,81.4938,81.4196,81.4474,6118.0
2019-06-10 14:30:00,87.77,87.88,87.74,87.88,7051.0,81.4474,81.5495,81.4196,81.5495,7051.0
2019-06-10 14:40:00,87.87,87.87,87.79,87.86,5617.0,81.5402,81.5402,81.466,81.5309,5617.0
2019-06-10 14:50:00,87.87,87.92,87.82,87.89,9720.0,81.5402,81.5866,81.4938,81.5588,9720.0
2019-06-10 15:00:00,87.87,87.88,87.77,87.84,21914.0,81.5402,81.5495,81.4474,81.5124,21914.0
2019-06-10 15:10:00,87.84,87.84,87.7,87.74,6711.0,81.5124,81.5124,81.3825,81.4196,6711.0
2019-06-10 15:20:00,87.75,87.75,87.67,87.69,9723.0,81.4289,81.4289,81.3546,81.3732,9723.0
2019-06-10 15:30:00,87.68,87.8,87.61,87.77,13790.0,81.3639,81.4753,81.299,81.4474,13790.0
2019-06-10 15:40:00,87.77,87.82,87.72,87.77,17475.0,81.4474,81.4938,81.401,81.4474,17475.0
2019-06-10 15:50:00,87.78,87.92,87.77,87.81,55275.0,81.4567,81.5866,81.4474,81.4845,55275.0
2019-06-11 09:30:00,88.01,88.31,87.98,88.0,15818.0,81.6701,81.9485,81.6423,81.6609,15818.0
2019-06-11 09:40:00,88.04,88.13,87.95,87.96,2710.0,81.698,81.7815,81.6145,81.6237,2710.0
2019-06-11 09:50:00,87.91,87.93,87.66,87.66,4000.0,81.5773,81.5959,81.3453,81.3453,4000.0
2019-06-11 10:00:00,87.68,87.78,87.68,87.73,6368.0,81.3639,81.4567,81.3639,81.4103,6368.0
2019-06-11 10:10:00,87.75,87.78,87.6,87.66,6782.0,81.4289,81.4567,81.2897,81.3453,6782.0
2019-06-11 10:20:00,87.74,87.9,87.74,87.84,6620.0,81.4196,81.5681,81.4196,81.5124,6620.0
2019-06-11 10:30:00,87.83,87.84,87.7,87.72,7100.0,81.5031,81.5124,81.3825,81.401,7100.0
2019-06-11 10:40:00,87.7,87.9,87.68,87.85,5577.0,81.3825,81.5681,81.3639,81.5217,5577.0
2019-06-11 10:50:00,87.84,87.85,87.73,87.79,10235.0,81.5124,81.5217,81.4103,81.466,10235.0
2019-06-11 11:00:00,87.79,87.92,87.74,87.89,7136.0,81.466,81.5866,81.4196,81.5588,7136.0
2019-06-11 11:10:00,87.9,87.99,87.85,87.99,7021.0,81.5681,81.6516,81.5217,81.6516,7021.0
2019-06-11 11:20:00,87.97,88.01,87.83,87.89,10747.0,81.633,81.6701,81.5031,81.5588,10747.0
2019-06-11 11:30:00,87.89,87.91,87.74,87.8,7662.0,81.5588,81.5773,81.4196,81.4753,7662.0
2019-06-11 11:40:00,87.8,87.8,87.68,87.79,7389.0,81.4753,81.4753,81.3639,81.466,7389.0
2019-06-11 11:50:00,87.79,87.92,87.79,87.83,5822.0,81.466,81.5866,81.466,81.5031,5822.0
2019-06-11 12:00:00,87.81,87.83,87.65,87.69,6992.0,81.4845,81.5031,81.3361,81.3732,6992.0
2019-06-11 12:10:00,87.67,87.67,87.49,87.5,6748.0,81.3546,81.3546,81.1876,81.1969,6748.0
2019-06-11 12:20:00,87.49,87.5,87.37,87.39,3712.0,81.1876,81.1969,81.0762,81.0948,3712.0
2019-06-11 12:30:00,87.4,87.49,87.4,87.48,7107.0,81.1041,81.1876,81.1041,81.1783,7107.0
2019-06-11 12:40:00,87.48,87.48,87.32,87.32,6200.0,81.1783,81.1783,81.0298,81.0298,6200.0
2019-06-11 12:50:00,87.33,87.33,87.23,87.27,8922.0,81.0391,81.0391,80.9463,80.9834,8922.0
2019-06-11 13:00:00,87.27,87.39,87.27,87.31,4400.0,80.9834,81.0948,80.9834,81.0206,4400.0
2019-06-11 13:10:00,87.31,87.36,87.27,87.34,3371.0,81.0206,81.067,80.9834,81.0484,3371.0
2019-06-11 13:20:00,87.35,87.38,87.28,87.33,6351.0,81.0577,81.0855,80.9927,81.0391,6351.0
2019-06-11 13:30:00,87.31,87.35,87.3,87.35,7092.0,81.0206,81.0577,81.0113,81.0577,7092.0
2019-06-11 13:40:00,87.33,87.38,87.33,87.37,4616.0,81.0391,81.0855,81.0391,81.0762,4616.0
2019-06-11 13:50:00,87.42,87.52,87.42,87.51,6706.0,81.1226,81.2154,81.1226,81.2062,6706.0
2019-06-11 14:00:00,87.51,87.58,87.51,87.58,7934.0,81.2062,81.2711,81.2062,81.2711,7934.0
2019-06-11 14:10:00,87.58,87.62,87.54,87.61,6202.0,81.2711,81.3082,81.234,81.299,6202.0
2019-06-11 14:20:00,87.62,87.64,87.54,87.54,15212.0,81.3082,81.3268,81.234,81.234,15212.0
2019-06-11 14:30:00,87.53,87.53,87.46,87.48,7220.0,81.2247,81.2247,81.1598,81.1783,7220.0
2019-06-11 14:40:00,87.49,87.49,87.37,87.39,7880.0,81.1876,81.1876,81.0762,81.0948,7880.0
2019-06-11 14:50:00,87.38,87.43,87.36,87.43,5425.0,81.0855,81.1319,81.067,81.1319,5425.0
2019-06-11 15:00:00,87.43,87.43,87.34,87.42,15665.0,81.1319,81.1319,81.0484,81.1226,15665.0
2019-06-11 15:10:00,87.43,87.44,87.29,87.3,6028.0,81.1319,81.1412,81.002,81.0113,6028.0
2019-06-11 15:20:00,87.29,87.33,87.22,87.29,14717.0,81.002,81.0391,80.937,81.002,14717.0
2019-06-11 15:30:00,87.28,87.46,87.26,87.41,16641.0,80.9927,81.1598,80.9742,81.1134,16641.0
2019-06-11 15:40:00,87.4,87.44,87.31,87.37,24575.0,81.1041,81.1412,81.0206,81.0762,24575.0
2019-06-11 15:50:00,87.37,87.53,87.37,87.45,70943.0,81.0762,81.2247,81.0762,81.1505,70943.0
2019-06-12 09:30:00,87.69,88.58,87.63,88.36,24249.0,81.3732,82.1991,81.3175,81.9949,24249.0
2019-06-12 09:40:00,88.34,88.57,88.34,88.5,2800.0,81.9764,82.1898,81.9764,82.1248,2800.0
2019-06-12 09:50:00,88.44,88.44,88.15,88.23,4942.0,82.0692,82.0692,81.8001,81.8743,4942.0
2019-06-12 10:00:00,88.2,88.28,88.11,88.11,1513.0,81.8464,81.9207,81.7629,81.7629,1513.0
2019-06-12 10:10:00,88.11,88.29,88.06,88.06,2408.0,81.7629,81.93,81.7165,81.7165,2408.0
2019-06-12 10:20:00,88.07,88.08,87.85,87.87,2600.0,81.7258,81.7351,81.5217,81.5402,2600.0
2019-06-12 10:30:00,87.87,88.1,87.87,88.09,2020.0,81.5402,81.7537,81.5402,81.7444,2020.0
2019-06-12 10:40:00,88.05,88.07,88.01,88.05,1714.0,81.7073,81.7258,81.6701,81.7073,1714.0
2019-06-12 10:50:00,88.06,88.08,87.91,87.92,5681.0,81.7165,81.7351,81.5773,81.5866,5681.0
2019-06-12 11:00:00,87.92,87.92,87.81,87.82,3430.0,81.5866,81.5866,81.4845,81.4938,3430.0
2019-06-12 11:10:00,87.79,87.86,87.77,87.81,4780.0,81.466,81.5309,81.4474,81.4845,4780.0
2019-06-12 11:20:00,87.83,87.85,87.76,87.84,3886.0,81.5031,81.5217,81.4381,81.5124,3886.0
2019-06-12 11:30:00,87.81,87.86,87.71,87.77,3235.0,81.4845,81.5309,81.3917,81.4474,3235.0
2019-06-12 11:40:00,87.76,87.81,87.73,87.74,2571.0,81.4381,81.4845,81.4103,81.4196,2571.0
2019-06-12 11:50:00,87.77,87.79,87.6,87.64,4728.0,81.4474,81.466,81.2897,81.3268,4728.0
2019-06-12 12:00:00,87.65,87.68,87.58,87.58,3892.0,81.3361,81.3639,81.2711,81.2711,3892.0
2019-06-12 12:10:00,87.56,87.56,87.49,87.51,2517.0,81.2526,81.2526,81.1876,81.2062,2517.0
2019-06-12 12:20:00,87.5,87.63,87.5,87.62,2813.0,81.1969,81.3175,81.1969,81.3082,2813.0
2019-06-12 12:30:00,87.64,87.66,87.6,87.61,1192.0,81.3268,81.3453,81.2897,81.299,1192.0
2019-06-12 12:40:00,87.61,87.75,87.61,87.74,2245.0,81.299,81.4289,81.299,81.4196,2245.0
2019-06-12 12:50:00,87.77,87.77,87.71,87.75,1441.0,81.4474,81.4474,81.3917,81.4289,1441.0
2019-06-12 13:00:00,87.77,87.77,87.71,87.71,800.0,81.4474,81.4474,81.3917,81.3917,800.0
2019-06-12 13:10:00,87.69,87.72,87.68,87.68,1901.0,81.3732,81.401,81.3639,81.3639,1901.0
2019-06-12 13:20:00,87.69,87.77,87.69,87.77,4904.0,81.3732,81.4474,81.3732,81.4474,4904.0
2019-06-12 13:30:00,87.77,87.8,87.7,87.7,3810.0,81.4474,81.4753,81.3825,81.3825,3810.0
2019-06-12 13:40:00,87.66,87.76,87.66,87.76,1937.0,81.3453,81.4381,81.3453,81.4381,1937.0
2019-06-12 13:50:00,87.77,87.85,87.76,87.78,8550.0,81.4474,81.5217,81.4381,81.4567,8550.0
2019-06-12 14:00:00,87.79,87.82,87.75,87.75,5708.0,81.466,81.4938,81.4289,81.4289,5708.0
2019-06-12 14:10:00,87.78,87.83,87.75,87.76,4763.0,81.4567,81.5031,81.4289,81.4381,4763.0
2019-06-12 14:20:00,87.77,87.79,87.72,87.75,4265.0,81.4474,81.466,81.401,81.4289,4265.0
2019-06-12 14:30:00,87.77,87.82,87.74,87.81,4244.0,81.4474,81.4938,81.4196,81.4845,4244.0
2019-06-12 14:40:00,87.8,87.84,87.79,87.82,3672.0,81.4753,81.5124,81.466,81.4938,3672.0
2019-06-12 14:50:00,87.82,87.85,87.77,87.8,2228.0,81.4938,81.5217,81.4474,81.4753,2228.0
2019-06-12 15:00:00,87.81,87.85,87.79,87.84,4692.0,81.4845,81.5217,81.466,81.5124,4692.0
2019-06-12 15:10:00,87.84,87.84,87.75,87.75,7462.0,81.5124,81.5124,81.4289,81.4289,7462.0
2019-06-12 15:20:00,87.76,87.78,87.69,87.77,20583.0,81.4381,81.4567,81.3732,81.4474,20583.0
2019-06-12 15:30:00,87.76,87.81,87.71,87.71,11294.0,81.4381,81.4845,81.3917,81.3917,11294.0
2019-06-12 15:40:00,87.7,87.75,87.64,87.7,11453.0,81.3825,81.4289,81.3268,81.3825,11453.0
2019-06-12 15:50:00,87.71,87.8,87.67,87.74,51573.0,81.3917,81.4753,81.3546,81.4196,51573.0
2019-06-13 09:30:00,88.0,88.0,87.68,87.68,13324.0,81.6609,81.6609,81.3639,81.3639,13324.0
2019-06-13 09:40:00,87.67,87.69,87.39,87.5,31284.0,81.3546,81.3732,81.0948,81.1969,31284.0
2019-06-13 09:50:00,87.5,87.54,87.42,87.44,4035.0,81.1969,81.234,81.1226,81.1412,4035.0
2019-06-13 10:00:00,87.49,87.5,86.99,87.04,17107.0,81.1876,81.1969,80.7236,80.77,17107.0
2019-06-13 10:10:00,87.02,87.45,87.01,87.41,10186.0,80.7515,81.1505,80.7422,81.1134,10186.0
2019-06-13 10:20:00,87.4,87.41,87.3,87.32,9474.0,81.1041,81.1134,81.0113,81.0298,9474.0
2019-06-13 10:30:00,87.36,87.42,87.26,87.31,8146.0,81.067,81.1226,80.9742,81.0206,8146.0
2019-06-13 10:40:00,87.34,87.35,87.24,87.25,7906.0,81.0484,81.0577,80.9556,80.9649,7906.0
2019-06-13 10:50:00,87.26,87.27,87.09,87.1,10709.0,80.9742,80.9834,80.8164,80.8257,10709.0
2019-06-13 11:00:00,87.13,87.15,86.96,87.08,8805.0,80.8535,80.8721,80.6958,80.8071,8805.0
2019-06-13 11:10:00,87.06,87.18,87.05,87.13,10076.0,80.7886,80.8999,80.7793,80.8535,10076.0
2019-06-13 11:20:00,87.17,87.36,87.17,87.27,14739.0,80.8906,81.067,80.8906,80.9834,14739.0
2019-06-13 11:30:00,87.27,87.52,87.26,87.5,9491.0,80.9834,81.2154,80.9742,81.1969,9491.0
2019-06-13 11:40:00,87.51,87.55,87.42,87.42,10236.0,81.2062,81.2433,81.1226,81.1226,10236.0
2019-06-13 11:50:00,87.43,87.46,87.37,87.43,9960.0,81.1319,81.1598,81.0762,81.1319,9960.0
2019-06-13 12:00:00,87.44,87.46,87.37,87.39,9517.0,81.1412,81.1598,81.0762,81.0948,9517.0
2019-06-13 12:10:00,87.4,87.47,87.37,87.42,8183.0,81.1041,81.169,81.0762,81.1226,8183.0
2019-06-13 12:20:00,87.42,87.42,87.3,87.3,8314.0,81.1226,81.1226,81.0113,81.0113,8314.0
2019-06-13 12:30:00,87.31,87.38,87.28,87.38,16436.0,81.0206,81.0855,80.9927,81.0855,16436.0
2019-06-13 12:40:00,87.38,87.47,87.34,87.39,21501.0,81.0855,81.169,81.0484,81.0948,21501.0
2019-06-13 12:50:00,87.4,87.49,87.39,87.41,18980.0,81.1041,81.1876,81.0948,81.1134,18980.0
2019-06-13 13:00:00,87.43,87.44,87.34,87.36,11117.0,81.1319,81.1412,81.0484,81.067,11117.0
2019-06-13 13:10:00,87.37,87.41,87.31,87.31,8252.0,81.0762,81.1134,81.0206,81.0206,8252.0
2019-06-13 13:20:00,87.32,87.34,87.28,87.28,7895.0,81.0298,81.0484,80.9927,80.9927,7895.0
2019-06-13 13:30:00,87.31,87.33,87.28,87.31,6694.0,81.0206,81.0391,80.9927,81.0206,6694.0
2019-06-13 13:40:00,87.29,87.33,87.26,87.31,7424.0,81.002,81.0391,80.9742,81.0206,7424.0
2019-06-13 13:50:00,87.36,87.39,87.32,87.33,8053.0,81.067,81.0948,81.0298,81.0391,8053.0
2019-06-13 14:00:00,87.33,87.34,87.28,87.29,9119.0,81.0391,81.0484,80.9927,81.002,9119.0
2019-06-13 14:10:00,87.26,87.31,87.18,87.2,10200.0,80.9742,81.0206,80.8999,80.9185,10200.0
2019-06-13 14:20:00,87.2,87.24,87.19,87.23,7931.0,80.9185,80.9556,80.9092,80.9463,7931.0
2019-06-13 14:30:00,87.23,87.24,87.17,87.24,9300.0,80.9463,80.9556,80.8906,80.9556,9300.0
2019-06-13 14:40:00,87.23,87.28,87.21,87.28,7929.0,80.9463,80.9927,80.9278,80.9927,7929.0
2019-06-13 14:50:00,87.28,87.31,87.26,87.27,7048.0,80.9927,81.0206,80.9742,80.9834,7048.0
2019-06-13 15:00:00,87.26,87.26,87.11,87.14,12899.0,80.9742,80.9742,80.835,80.8628,12899.0
2019-06-13 15:10:00,87.15,87.17,87.01,87.03,14506.0,80.8721,80.8906,80.7422,80.7607,14506.0
2019-06-13 15:20:00,87.03,87.06,86.98,87.01,18400.0,80.7607,80.7886,80.7143,80.7422,18400.0
2019-06-13 15:30:00,87.02,87.15,86.97,87.12,26667.0,80.7515,80.8721,80.7051,80.8442,26667.0
2019-06-13 15:40:00,87.1,87.13,87.03,87.04,27504.0,80.8257,80.8535,80.7607,80.77,27504.0
2019-06-13 15:50:00,87.04,87.15,86.96,87.14,97346.0,80.77,80.8721,80.6958,80.8628,97346.0
2019-06-14 09:30:00,87.12,87.56,87.01,87.01,13581.0,80.8442,81.2526,80.7422,80.7422,13581.0
2019-06-14 09:40:00,87.03,87.22,87.0,87.11,3099.0,80.7607,80.937,80.7329,80.835,3099.0
2019-06-14 09:50:00,87.14,87.14,86.82,87.04,7612.0,80.8628,80.8628,80.5659,80.77,7612.0
2019-06-14 10:00:00,87.03,87.39,86.96,87.39,5015.0,80.7607,81.0948,80.6958,81.0948,5015.0
2019-06-14 10:10:00,87.39,87.44,87.34,87.39,7138.0,81.0948,81.1412,81.0484,81.0948,7138.0
2019-06-14 10:20:00,87.34,87.44,87.33,87.36,3186.0,81.0484,81.1412,81.0391,81.067,3186.0
2019-06-14 10:30:00,87.38,87.45,87.37,87.4,6122.0,81.0855,81.1505,81.0762,81.1041,6122.0
2019-06-14 10:40:00,87.41,87.44,87.31,87.42,5843.0,81.1134,81.1412,81.0206,81.1226,5843.0
2019-06-14 10:50:00,87.4,87.55,87.4,87.51,4392.0,81.1041,81.2433,81.1041,81.2062,4392.0
2019-06-14 11:00:00,87.51,87.66,87.51,87.56,5531.0,81.2062,81.3453,81.2062,81.2526,5531.0
2019-06-14 11:10:00,87.54,87.56,87.4,87.5,5761.0,81.234,81.2526,81.1041,81.1969,5761.0
2019-06-14 11:20:00,87.49,87.61,87.46,87.59,18128.0,81.1876,81.299,81.1598,81.2804,18128.0
2019-06-14 11:30:00,87.59,87.7,87.56,87.7,4238.0,81.2804,81.3825,81.2526,81.3825,4238.0
2019-06-14 11:40:00,87.71,87.71,87.52,87.53,4308.0,81.3917,81.3917,81.2154,81.2247,4308.0
2019-06-14 11:50:00,87.55,87.56,87.45,87.49,6722.0,81.2433,81.2526,81.1505,81.1876,6722.0
2019-06-14 12:00:00,87.47,87.49,87.41,87.42,6852.0,81.169,81.1876,81.1134,81.1226,6852.0
2019-06-14 12:10:00,87.42,87.44,87.36,87.37,3282.0,81.1226,81.1412,81.067,81.0762,3282.0
2019-06-14 12:20:00,87.38,87.48,87.35,87.47,5665.0,81.0855,81.1783,81.0577,81.169,5665.0
2019-06-14 12:30:00,87.47,87.51,87.46,87.48,6055.0,81.169,81.2062,81.1598,81.1783,6055.0
2019-06-14 12:40:00,87.47,87.47,87.41,87.43,4156.0,81.169,81.169,81.1134,81.1319,4156.0
2019-06-14 12:50:00,87.49,87.5,87.45,87.49,4147.0,81.1876,81.1969,81.1505,81.1876,4147.0
2019-06-14 13:00:00,87.49,87.53,87.47,87.49,3792.0,81.1876,81.2247,81.169,81.1876,3792.0
2019-06-14 13:10:00,87.5,87.53,87.47,87.51,4449.0,81.1969,81.2247,81.169,81.2062,4449.0
2019-06-14 13:20:00,87.51,87.54,87.44,87.46,8633.0,81.2062,81.234,81.1412,81.1598,8633.0
2019-06-14 13:30:00,87.46,87.48,87.41,87.45,16998.0,81.1598,81.1783,81.1134,81.1505,16998.0
2019-06-14 13:40:00,87.44,87.46,87.38,87.44,4850.0,81.1412,81.1598,81.0855,81.1412,4850.0
2019-06-14 13:50:00,87.44,87.48,87.44,87.45,3237.0,81.1412,81.1783,81.1412,81.1505,3237.0
2019-06-14 14:00:00,87.44,87.56,87.44,87.56,11147.0,81.1412,81.2526,81.1412,81.2526,11147.0
2019-06-14 14:10:00,87.55,87.71,87.55,87.68,7782.0,81.2433,81.3917,81.2433,81.3639,7782.0
2019-06-14 14:20:00,87.7,87.8,87.66,87.75,8740.0,81.3825,81.4753,81.3453,81.4289,8740.0
2019-06-14 14:30:00,87.74,87.76,87.68,87.69,5741.0,81.4196,81.4381,81.3639,81.3732,5741.0
2019-06-14 14:40:00,87.68,87.71,87.65,87.69,6279.0,81.3639,81.3917,81.3361,81.3732,6279.0
2019-06-14 14:50:00,87.71,87.71,87.65,87.69,5750.0,81.3917,81.3917,81.3361,81.3732,5750.0
2019-06-14 15:00:00,87.68,87.78,87.65,87.77,11801.0,81.3639,81.4567,81.3361,81.4474,11801.0
2019-06-14 15:10:00,87.77,87.87,87.76,87.85,7425.0,81.4474,81.5402,81.4381,81.5217,7425.0
2019-06-14 15:20:00,87.86,87.9,87.83,87.83,10844.0,81.5309,81.5681,81.5031,81.5031,10844.0
2019-06-14 15:30:00,87.84,87.9,87.78,87.87,17272.0,81.5124,81.5681,81.4567,81.5402,17272.0
2019-06-14 15:40:00,87.84,87.84,87.66,87.7,19564.0,81.5124,81.5124,81.3453,81.3825,19564.0
2019-06-14 15:50:00,87.69,87.83,87.67,87.68,69177.0,81.3732,81.5031,81.3546,81.3639,69177.0
2019-06-17 09:30:00,87.77,87.99,87.71,87.71,7641.0,81.4474,81.6516,81.3917,81.3917,7641.0
2019-06-17 09:40:00,87.74,87.8,87.59,87.73,12184.0,81.4196,81.4753,81.2804,81.4103,12184.0
2019-06-17 09:50:00,87.65,87.67,87.56,87.64,9493.0,81.3361,81.3546,81.2526,81.3268,9493.0
2019-06-17 10:00:00,87.64,87.68,87.37,87.37,13072.0,81.3268,81.3639,81.0762,81.0762,13072.0
2019-06-17 10:10:00,87.37,87.52,87.15,87.21,23043.0,81.0762,81.2154,80.8721,80.9278,23043.0
2019-06-17 10:20:00,87.23,87.24,87.07,87.09,22399.0,80.9463,80.9556,80.7978,80.8164,22399.0
2019-06-17 10:30:00,87.11,87.24,87.04,87.15,5722.0,80.835,80.9556,80.77,80.8721,5722.0
2019-06-17 10:40:00,87.22,87.27,87.0,87.0,9026.0,80.937,80.9834,80.7329,80.7329,9026.0
2019-06-17 10:50:00,86.94,87.11,86.91,87.11,18005.0,80.6772,80.835,80.6494,80.835,18005.0
2019-06-17 11:00:00,87.12,87.21,87.05,87.13,10826.0,80.8442,80.9278,80.7793,80.8535,10826.0
2019-06-17 11:10:00,87.13,87.19,87.08,87.19,4900.0,80.8535,80.9092,80.8071,80.9092,4900.0
2019-06-17 11:20:00,87.24,87.24,87.14,87.17,7093.0,80.9556,80.9556,80.8628,80.8906,7093.0
2019-06-17 11:30:00,87.1,87.19,86.97,87.01,35507.0,80.8257,80.9092,80.7051,80.7422,35507.0
2019-06-17 11:40:00,86.99,86.99,86.89,86.92,8638.0,80.7236,80.7236,80.6308,80.6587,8638.0
2019-06-17 11:50:00,86.91,86.91,86.74,86.74,4864.0,80.6494,80.6494,80.4916,80.4916,4864.0
2019-06-17 12:00:00,86.72,86.77,86.7,86.72,7972.0,80.4731,80.5195,80.4545,80.4731,7972.0
2019-06-17 12:10:00,86.74,86.74,86.67,86.67,10463.0,80.4916,80.4916,80.4267,80.4267,10463.0
2019-06-17 12:20:00,86.69,86.69,86.57,86.58,8469.0,80.4452,80.4452,80.3339,80.3431,8469.0
2019-06-17 12:30:00,86.6,86.6,86.51,86.54,9409.0,80.3617,80.3617,80.2782,80.306,9409.0
2019-06-17 12:40:00,86.55,86.66,86.52,86.64,11780.0,80.3153,80.4174,80.2875,80.3988,11780.0
2019-06-17 12:50:00,86.65,86.66,86.57,86.65,9349.0,80.4081,80.4174,80.3339,80.4081,9349.0
2019-06-17 13:00:00,86.63,86.7,86.63,86.67,6755.0,80.3895,80.4545,80.3895,80.4267,6755.0
2019-06-17 13:10:00,86.67,86.71,86.67,86.67,7867.0,80.4267,80.4638,80.4267,80.4267,7867.0
2019-06-17 13:20:00,86.69,86.72,86.62,86.63,5317.0,80.4452,80.4731,80.3803,80.3895,5317.0
2019-06-17 13:30:00,86.63,86.65,86.59,86.6,10579.0,80.3895,80.4081,80.3524,80.3617,10579.0
2019-06-17 13:40:00,86.6,86.62,86.58,86.6,12600.0,80.3617,80.3803,80.3431,80.3617,12600.0
2019-06-17 13:50:00,86.6,86.72,86.58,86.67,29611.0,80.3617,80.4731,80.3431,80.4267,29611.0
2019-06-17 14:00:00,86.67,86.71,86.62,86.64,7695.0,80.4267,80.4638,80.3803,80.3988,7695.0
2019-06-17 14:10:00,86.67,86.75,86.66,86.74,4001.0,80.4267,80.5009,80.4174,80.4916,4001.0
2019-06-17 14:20:00,86.75,86.82,86.73,86.78,6499.0,80.5009,80.5659,80.4823,80.5287,6499.0
2019-06-17 14:30:00,86.77,86.77,86.65,86.65,4508.0,80.5195,80.5195,80.4081,80.4081,4508.0
2019-06-17 14:40:00,86.65,86.66,86.63,86.65,5134.0,80.4081,80.4174,80.3895,80.4081,5134.0
2019-06-17 14:50:00,86.65,86.65,86.56,86.56,5454.0,80.4081,80.4081,80.3246,80.3246,5454.0
2019-06-17 15:00:00,86.56,86.59,86.51,86.59,7606.0,80.3246,80.3524,80.2782,80.3524,7606.0
2019-06-17 15:10:00,86.6,86.63,86.49,86.49,8800.0,80.3617,80.3895,80.2596,80.2596,8800.0
2019-06-17 15:20:00,86.49,86.56,86.47,86.56,10485.0,80.2596,80.3246,80.2411,80.3246,10485.0
2019-06-17 15:30:00,86.55,86.55,86.4,86.41,16883.0,80.3153,80.3153,80.1761,80.1854,16883.0
2019-06-17 15:40:00,86.42,86.43,86.34,86.36,19944.0,80.1947,80.204,80.1204,80.139,19944.0
2019-06-17 15:50:00,86.37,86.39,86.23,86.31,71376.0,80.1483,80.1668,80.0184,80.0926,71376.0
2019-06-18 09:30:00,86.32,86.34,86.04,86.34,11715.0,80.1019,80.1204,79.842,80.1204,11715.0
2019-06-18 09:40:00,86.36,86.36,85.93,86.06,11992.0,80.139,80.139,79.74,79.8606,11992.0
2019-06-18 09:50:00,86.0,86.0,85.63,85.67,10698.0,79.8049,79.8049,79.4616,79.4987,10698.0
2019-06-18 10:00:00,85.68,85.93,85.67,85.83,8963.0,79.508,79.74,79.4987,79.6472,8963.0
2019-06-18 10:10:00,85.87,85.98,85.71,85.97,6414.0,79.6843,79.7864,79.5358,79.7771,6414.0
2019-06-18 10:20:00,86.02,86.04,85.82,85.87,7389.0,79.8235,79.842,79.6379,79.6843,7389.0
2019-06-18 10:30:00,85.89,86.01,85.86,86.01,7500.0,79.7029,79.8142,79.675,79.8142,7500.0
2019-06-18 10:40:00,86.06,86.3,86.05,86.19,8555.0,79.8606,80.0833,79.8513,79.9812,8555.0
2019-06-18 10:50:00,86.2,86.61,86.17,86.56,10022.0,79.9905,80.371,79.9627,80.3246,10022.0
2019-06-18 11:00:00,86.56,86.6,86.32,86.32,6513.0,80.3246,80.3617,80.1019,80.1019,6513.0
2019-06-18 11:10:00,86.31,86.42,86.25,86.39,4526.0,80.0926,80.1947,80.0369,80.1668,4526.0
2019-06-18 11:20:00,86.39,86.43,86.22,86.34,7492.0,80.1668,80.204,80.0091,80.1204,7492.0
2019-06-18 11:30:00,86.35,86.5,86.31,86.5,4500.0,80.1297,80.2689,80.0926,80.2689,4500.0
2019-06-18 11:40:00,86.51,86.56,86.46,86.48,4943.0,80.2782,80.3246,80.2318,80.2504,4943.0
2019-06-18 11:50:00,86.5,86.57,86.47,86.47,3008.0,80.2689,80.3339,80.2411,80.2411,3008.0
2019-06-18 12:00:00,86.48,86.57,86.44,86.46,4537.0,80.2504,80.3339,80.2132,80.2318,4537.0
2019-06-18 12:10:00,86.47,86.49,86.4,86.43,3644.0,80.2411,80.2596,80.1761,80.204,3644.0
2019-06-18 12:20:00,86.47,86.58,86.45,86.56,7732.0,80.2411,80.3431,80.2225,80.3246,7732.0
2019-06-18 12:30:00,86.57,86.58,86.5,86.51,4135.0,80.3339,80.3431,80.2689,80.2782,4135.0
2019-06-18 12:40:00,86.51,86.59,86.48,86.49,4261.0,80.2782,80.3524,80.2504,80.2596,4261.0
2019-06-18 12:50:00,86.47,86.56,86.47,86.55,17202.0,80.2411,80.3246,80.2411,80.3153,17202.0
2019-06-18 13:00:00,86.53,86.54,86.4,86.47,8321.0,80.2967,80.306,80.1761,80.2411,8321.0
2019-06-18 13:10:00,86.5,86.5,86.35,86.37,5566.0,80.2689,80.2689,80.1297,80.1483,5566.0
2019-06-18 13:20:00,86.39,86.4,86.3,86.3,8100.0,80.1668,80.1761,80.0833,80.0833,8100.0
2019-06-18 13:30:00,86.32,86.34,86.27,86.32,6010.0,80.1019,80.1204,80.0555,80.1019,6010.0
2019-06-18 13:40:00,86.32,86.34,86.27,86.34,3095.0,80.1019,80.1204,80.0555,80.1204,3095.0
2019-06-18 13:50:00,86.34,86.38,86.33,86.37,5200.0,80.1204,80.1576,80.1112,80.1483,5200.0
2019-06-18 14:00:00,86.36,86.44,86.35,86.42,4425.0,80.139,80.2132,80.1297,80.1947,4425.0
2019-06-18 14:10:00,86.42,86.5,86.42,86.45,7227.0,80.1947,80.2689,80.1947,80.2225,7227.0
2019-06-18 14:20:00,86.44,86.5,86.42,86.47,4672.0,80.2132,80.2689,80.1947,80.2411,4672.0
2019-06-18 14:30:00,86.47,86.52,86.44,86.44,2827.0,80.2411,80.2875,80.2132,80.2132,2827.0
2019-06-18 14:40:00,86.42,86.45,86.38,86.39,7571.0,80.1947,80.2225,80.1576,80.1668,7571.0
2019-06-18 14:50:00,86.39,86.39,86.25,86.26,8768.0,80.1668,80.1668,80.0369,80.0462,8768.0
2019-06-18 15:00:00,86.24,86.32,86.23,86.24,13642.0,80.0276,80.1019,80.0184,80.0276,13642.0
2019-06-18 15:10:00,86.25,86.31,86.24,86.29,23587.0,80.0369,80.0926,80.0276,80.074,23587.0
2019-06-18 15:20:00,86.28,86.28,86.18,86.18,20683.0,80.0648,80.0648,79.972,79.972,20683.0
2019-06-18 15:30:00,86.15,86.22,86.07,86.17,24485.0,79.9441,80.0091,79.8699,79.9627,24485.0
2019-06-18 15:40:00,86.16,86.24,85.99,85.99,45781.0,79.9534,80.0276,79.7956,79.7956,45781.0
2019-06-18 15:50:00,85.98,86.08,85.84,86.08,79064.0,79.7864,79.8792,79.6565,79.8792,79064.0
2019-06-19 09:30:00,86.17,86.64,86.17,86.57,8725.0,79.9627,80.3988,79.9627,80.3339,8725.0
2019-06-19 09:40:00,86.57,86.62,86.47,86.62,3921.0,80.3339,80.3803,80.2411,80.3803,3921.0
2019-06-19 09:50:00,86.61,86.71,86.59,86.7,8295.0,80.371,80.4638,80.3524,80.4545,8295.0
2019-06-19 10:00:00,86.67,86.72,86.62,86.68,6652.0,80.4267,80.4731,80.3803,80.4359,6652.0
2019-06-19 10:10:00,86.68,86.84,86.62,86.84,6526.0,80.4359,80.5844,80.3803,80.5844,6526.0
2019-06-19 10:20:00,86.84,86.87,86.61,86.62,10363.0,80.5844,80.6123,80.371,80.3803,10363.0
2019-06-19 10:30:00,86.62,86.62,86.33,86.51,14920.0,80.3803,80.3803,80.1112,80.2782,14920.0
2019-06-19 10:40:00,86.49,86.64,86.44,86.58,8711.0,80.2596,80.3988,80.2132,80.3431,8711.0
2019-06-19 10:50:00,86.59,86.66,86.55,86.66,4516.0,80.3524,80.4174,80.3153,80.4174,4516.0
2019-06-19 11:00:00,86.67,86.67,86.55,86.59,28164.0,80.4267,80.4267,80.3153,80.3524,28164.0
2019-06-19 11:10:00,86.57,86.62,86.44,86.56,10666.0,80.3339,80.3803,80.2132,80.3246,10666.0
2019-06-19 11:20:00,86.54,86.59,86.52,86.57,11835.0,80.306,80.3524,80.2875,80.3339,11835.0
2019-06-19 11:30:00,86.62,86.66,86.52,86.59,6000.0,80.3803,80.4174,80.2875,80.3524,6000.0
2019-06-19 11:40:00,86.6,86.63,86.58,86.59,4377.0,80.3617,80.3895,80.3431,80.3524,4377.0
2019-06-19 11:50:00,86.61,86.71,86.6,86.61,6088.0,80.371,80.4638,80.3617,80.371,6088.0
2019-06-19 12:00:00,86.62,86.67,86.61,86.63,2902.0,80.3803,80.4267,80.371,80.3895,2902.0
2019-06-19 12:10:00,86.65,86.72,86.56,86.69,25078.0,80.4081,80.4731,80.3246,80.4452,25078.0
2019-06-19 12:20:00,86.69,86.69,86.58,86.62,19203.0,80.4452,80.4452,80.3431,80.3803,19203.0
2019-06-19 12:30:00,86.62,86.66,86.6,86.65,11511.0,80.3803,80.4174,80.3617,80.4081,11511.0
2019-06-19 12:40:00,86.66,86.68,86.6,86.63,13577.0,80.4174,80.4359,80.3617,80.3895,13577.0
2019-06-19 12:50:00,86.62,86.63,86.58,86.61,6358.0,80.3803,80.3895,80.3431,80.371,6358.0
2019-06-19 13:00:00,86.61,86.7,86.61,86.69,7606.0,80.371,80.4545,80.371,80.4452,7606.0
2019-06-19 13:10:00,86.71,86.71,86.61,86.62,6137.0,80.4638,80.4638,80.371,80.3803,6137.0
2019-06-19 13:20:00,86.61,86.61,86.51,86.53,6314.0,80.371,80.371,80.2782,80.2967,6314.0
2019-06-19 13:30:00,86.55,86.59,86.5,86.5,8857.0,80.3153,80.3524,80.2689,80.2689,8857.0
2019-06-19 13:40:00,86.5,86.5,86.41,86.45,4253.0,80.2689,80.2689,80.1854,80.2225,4253.0
2019-06-19 13:50:00,86.45,86.54,86.44,86.54,4837.0,80.2225,80.306,80.2132,80.306,4837.0
2019-06-19 14:00:00,86.49,86.71,86.38,86.59,14372.0,80.2596,80.4638,80.1576,80.3524,14372.0
2019-06-19 14:10:00,86.61,86.85,86.58,86.85,8350.0,80.371,80.5937,80.3431,80.5937,8350.0
2019-06-19 14:20:00,86.89,86.9,86.79,86.89,13468.0,80.6308,80.6401,80.538,80.6308,13468.0
2019-06-19 14:30:00,86.9,87.07,86.89,86.9,7909.0,80.6401,80.7978,80.6308,80.6401,7909.0
2019-06-19 14:40:00,86.88,86.94,86.82,86.83,6180.0,80.6215,80.6772,80.5659,80.5751,6180.0
2019-06-19 14:50:00,86.83,86.95,86.83,86.86,6075.0,80.5751,80.6865,80.5751,80.603,6075.0
2019-06-19 15:00:00,86.84,86.97,86.78,86.94,12981.0,80.5844,80.7051,80.5287,80.6772,12981.0
2019-06-19 15:10:00,86.95,86.95,86.83,86.89,14398.0,80.6865,80.6865,80.5751,80.6308,14398.0
2019-06-19 15:20:00,86.9,86.9,86.74,86.77,16022.0,80.6401,80.6401,80.4916,80.5195,16022.0
2019-06-19 15:30:00,86.77,86.86,86.64,86.64,11480.0,80.5195,80.603,80.3988,80.3988,11480.0
2019-06-19 15:40:00,86.62,86.85,86.62,86.73,16902.0,80.3803,80.5937,80.3803,80.4823,16902.0
2019-06-19 15:50:00,86.74,86.88,86.67,86.78,57408.0,80.4916,80.6215,80.4267,80.5287,57408.0
2019-06-20 09:30:00,87.23,87.53,87.19,87.53,24137.0,80.9463,81.2247,80.9092,81.2247,24137.0
2019-06-20 09:40:00,87.48,87.64,87.36,87.6,93853.0,81.1783,81.3268,81.067,81.2897,93853.0
2019-06-20 09:50:00,87.58,87.83,87.55,87.58,10117.0,81.2711,81.5031,81.2433,81.2711,10117.0
2019-06-20 10:00:00,87.53,87.58,87.42,87.53,16353.0,81.2247,81.2711,81.1226,81.2247,16353.0
2019-06-20 10:10:00,87.54,87.79,87.47,87.51,9823.0,81.234,81.466,81.169,81.2062,9823.0
2019-06-20 10:20:00,87.46,87.68,87.46,87.57,12133.0,81.1598,81.3639,81.1598,81.2618,12133.0
2019-06-20 10:30:00,87.61,87.61,87.5,87.6,19839.0,81.299,81.299,81.1969,81.2897,19839.0
2019-06-20 10:40:00,87.6,87.87,87.59,87.82,21070.0,81.2897,81.5402,81.2804,81.4938,21070.0
2019-06-20 10:50:00,87.82,87.83,87.61,87.63,36937.0,81.4938,81.5031,81.299,81.3175,36937.0
2019-06-20 11:00:00,87.63,87.63,87.48,87.58,26970.0,81.3175,81.3175,81.1783,81.2711,26970.0
2019-06-20 11:10:00,87.62,87.64,87.46,87.48,17961.0,81.3082,81.3268,81.1598,81.1783,17961.0
2019-06-20 11:20:00,87.48,87.59,87.46,87.46,6473.0,81.1783,81.2804,81.1598,81.1598,6473.0
2019-06-20 11:30:00,87.45,87.52,87.41,87.52,10363.0,81.1505,81.2154,81.1134,81.2154,10363.0
2019-06-20 11:40:00,87.54,87.6,87.48,87.58,7001.0,81.234,81.2897,81.1783,81.2711,7001.0
2019-06-20 11:50:00,87.57,87.58,87.46,87.46,12455.0,81.2618,81.2711,81.1598,81.1598,12455.0
2019-06-20 12:00:00,87.47,87.48,87.28,87.28,8026.0,81.169,81.1783,80.9927,80.9927,8026.0
2019-06-20 12:10:00,87.25,87.25,87.04,87.08,47343.0,80.9649,80.9649,80.77,80.8071,47343.0
2019-06-20 12:20:00,87.07,87.21,87.04,87.15,12905.0,80.7978,80.9278,80.77,80.8721,12905.0
2019-06-20 12:30:00,87.14,87.16,87.07,87.09,6800.0,80.8628,80.8814,80.7978,80.8164,6800.0
2019-06-20 12:40:00,87.07,87.16,87.03,87.04,6568.0,80.7978,80.8814,80.7607,80.77,6568.0
2019-06-20 12:50:00,87.05,87.1,87.02,87.09,24620.0,80.7793,80.8257,80.7515,80.8164,24620.0
2019-06-20 13:00:00,87.1,87.24,87.1,87.24,7447.0,80.8257,80.9556,80.8257,80.9556,7447.0
2019-06-20 13:10:00,87.22,87.36,87.2,87.36,7698.0,80.937,81.067,80.9185,81.067,7698.0
2019-06-20 13:20:00,87.35,87.38,87.33,87.35,3341.0,81.0577,81.0855,81.0391,81.0577,3341.0
2019-06-20 13:30:00,87.34,87.44,87.33,87.43,5318.0,81.0484,81.1412,81.0391,81.1319,5318.0
2019-06-20 13:40:00,87.42,87.51,87.42,87.51,9273.0,81.1226,81.2062,81.1226,81.2062,9273.0
2019-06-20 13:50:00,87.51,87.53,87.47,87.49,25418.0,81.2062,81.2247,81.169,81.1876,25418.0
2019-06-20 14:00:00,87.48,87.54,87.39,87.39,27195.0,81.1783,81.234,81.0948,81.0948,27195.0
2019-06-20 14:10:00,87.39,87.45,87.35,87.41,9015.0,81.0948,81.1505,81.0577,81.1134,9015.0
2019-06-20 14:20:00,87.42,87.42,87.2,87.23,7768.0,81.1226,81.1226,80.9185,80.9463,7768.0
2019-06-20 14:30:00,87.22,87.39,87.22,87.37,19387.0,80.937,81.0948,80.937,81.0762,19387.0
2019-06-20 14:40:00,87.37,87.49,87.35,87.43,50982.0,81.0762,81.1876,81.0577,81.1319,50982.0
2019-06-20 14:50:00,87.42,87.72,87.41,87.7,31619.0,81.1226,81.401,81.1134,81.3825,31619.0
2019-06-20 15:00:00,87.71,87.73,87.6,87.66,26629.0,81.3917,81.4103,81.2897,81.3453,26629.0
2019-06-20 15:10:00,87.68,87.76,87.63,87.64,26595.0,81.3639,81.4381,81.3175,81.3268,26595.0
2019-06-20 15:20:00,87.65,87.7,87.63,87.7,21411.0,81.3361,81.3825,81.3175,81.3825,21411.0
2019-06-20 15:30:00,87.71,87.73,87.58,87.58,32743.0,81.3917,81.4103,81.2711,81.2711,32743.0
2019-06-20 15:40:00,87.59,87.75,87.58,87.74,36459.0,81.2804,81.4289,81.2711,81.4196,36459.0
2019-06-20 15:50:00,87.74,87.75,87.49,87.52,161982.0,81.4196,81.4289,81.1876,81.2154,161982.0
2019-06-21 09:30:00,87.62,87.62,87.23,87.23,148039.0,81.3082,81.3082,80.9463,80.9463,148039.0
2019-06-21 09:40:00,87.4,87.5,87.36,87.4,2200.0,81.1041,81.1969,81.067,81.1041,2200.0
2019-06-21 09:50:00,87.35,87.46,87.33,87.44,3100.0,81.0577,81.1598,81.0391,81.1412,3100.0
2019-06-21 10:00:00,87.44,87.51,87.35,87.46,5600.0,81.1412,81.2062,81.0577,81.1598,5600.0
2019-06-21 10:10:00,87.42,87.47,87.34,87.37,2746.0,81.1226,81.169,81.0484,81.0762,2746.0
2019-06-21 10:20:00,87.37,87.39,87.3,87.38,5497.0,81.0762,81.0948,81.0113,81.0855,5497.0
2019-06-21 10:30:00,87.37,87.37,87.24,87.25,5200.0,81.0762,81.0762,80.9556,80.9649,5200.0
2019-06-21 10:40:00,87.24,87.34,87.22,87.26,5300.0,80.9556,81.0484,80.937,80.9742,5300.0
2019-06-21 10:50:00,87.27,87.28,87.18,87.2,9192.0,80.9834,80.9927,80.8999,80.9185,9192.0
2019-06-21 11:00:00,87.18,87.52,87.18,87.47,12364.0,80.8999,81.2154,80.8999,81.169,12364.0
2019-06-21 11:10:00,87.44,87.46,87.33,87.42,5456.0,81.1412,81.1598,81.0391,81.1226,5456.0
2019-06-21 11:20:00,87.48,87.49,87.33,87.35,5049.0,81.1783,81.1876,81.0391,81.0577,5049.0
2019-06-21 11:30:00,87.33,87.36,87.27,87.34,6149.0,81.0391,81.067,80.9834,81.0484,6149.0
2019-06-21 11:40:00,87.34,87.43,87.3,87.39,4364.0,81.0484,81.1319,81.0113,81.0948,4364.0
2019-06-21 11:50:00,87.42,87.42,87.25,87.34,6739.0,81.1226,81.1226,80.9649,81.0484,6739.0
2019-06-21 12:00:00,87.36,87.41,87.32,87.39,3821.0,81.067,81.1134,81.0298,81.0948,3821.0
2019-06-21 12:10:00,87.35,87.42,87.3,87.3,4484.0,81.0577,81.1226,81.0113,81.0113,4484.0
2019-06-21 12:20:00,87.31,87.35,87.29,87.32,2470.0,81.0206,81.0577,81.002,81.0298,2470.0
2019-06-21 12:30:00,87.31,87.32,87.27,87.29,4422.0,81.0206,81.0298,80.9834,81.002,4422.0
2019-06-21 12:40:00,87.27,87.31,87.27,87.27,3200.0,80.9834,81.0206,80.9834,80.9834,3200.0
2019-06-21 12:50:00,87.28,87.28,87.18,87.23,4305.0,80.9927,80.9927,80.8999,80.9463,4305.0
2019-06-21 13:00:00,87.26,87.28,87.16,87.19,5760.0,80.9742,80.9927,80.8814,80.9092,5760.0
2019-06-21 13:10:00,87.2,87.23,87.16,87.22,3389.0,80.9185,80.9463,80.8814,80.937,3389.0
2019-06-21 13:20:00,87.22,87.23,87.08,87.12,6793.0,80.937,80.9463,80.8071,80.8442,6793.0
2019-06-21 13:30:00,87.13,87.14,87.07,87.14,5336.0,80.8535,80.8628,80.7978,80.8628,5336.0
2019-06-21 13:40:00,87.15,87.25,87.13,87.14,7053.0,80.8721,80.9649,80.8535,80.8628,7053.0
2019-06-21 13:50:00,87.15,87.15,87.09,87.13,4015.0,80.8721,80.8721,80.8164,80.8535,4015.0
2019-06-21 14:00:00,87.14,87.17,87.08,87.09,5843.0,80.8628,80.8906,80.8071,80.8164,5843.0
2019-06-21 14:10:00,87.08,87.08,86.97,86.99,4500.0,80.8071,80.8071,80.7051,80.7236,4500.0
2019-06-21 14:20:00,86.98,86.98,86.88,86.92,5177.0,80.7143,80.7143,80.6215,80.6587,5177.0
2019-06-21 14:30:00,86.92,87.01,86.92,86.94,7654.0,80.6587,80.7422,80.6587,80.6772,7654.0
2019-06-21 14:40:00,86.95,86.98,86.9,86.98,4466.0,80.6865,80.7143,80.6401,80.7143,4466.0
2019-06-21 14:50:00,86.98,87.01,86.94,86.97,9409.0,80.7143,80.7422,80.6772,80.7051,9409.0
2019-06-21 15:00:00,86.96,87.04,86.94,87.02,6773.0,80.6958,80.77,80.6772,80.7515,6773.0
2019-06-21 15:10:00,87.02,87.07,87.01,87.02,8969.0,80.7515,80.7978,80.7422,80.7515,8969.0
2019-06-21 15:20:00,87.02,87.02,86.91,86.94,17382.0,80.7515,80.7515,80.6494,80.6772,17382.0
2019-06-21 15:30:00,86.93,86.94,86.77,86.81,25473.0,80.6679,80.6772,80.5195,80.5566,25473.0
2019-06-21 15:40:00,86.82,86.84,86.7,86.77,27679.0,80.5659,80.5844,80.4545,80.5195,27679.0
2019-06-21 15:50:00,86.77,86.77,86.51,86.55,83389.0,80.5195,80.5195,80.2782,80.3153,83389.0
2019-06-24 09:30:00,86.72,87.05,86.47,86.83,8411.0,80.4731,80.7793,80.2411,80.5751,8411.0
2019-06-24 09:40:00,86.95,87.25,86.95,87.18,4502.0,80.6865,80.9649,80.6865,80.8999,4502.0
2019-06-24 09:50:00,87.25,87.26,86.91,86.91,9972.0,80.9649,80.9742,80.6494,80.6494,9972.0
2019-06-24 10:00:00,86.85,86.86,86.72,86.81,4122.0,80.5937,80.603,80.4731,80.5566,4122.0
2019-06-24 10:10:00,86.79,86.92,86.79,86.92,5431.0,80.538,80.6587,80.538,80.6587,5431.0
2019-06-24 10:20:00,86.97,86.97,86.88,86.91,2203.0,80.7051,80.7051,80.6215,80.6494,2203.0
2019-06-24 10:30:00,86.88,86.99,86.84,86.98,4127.0,80.6215,80.7236,80.5844,80.7143,4127.0
2019-06-24 10:40:00,87.0,87.02,86.91,86.91,7986.0,80.7329,80.7515,80.6494,80.6494,7986.0
2019-06-24 10:50:00,86.89,86.91,86.78,86.83,5065.0,80.6308,80.6494,80.5287,80.5751,5065.0
2019-06-24 11:00:00,86.84,86.96,86.84,86.93,3232.0,80.5844,80.6958,80.5844,80.6679,3232.0
2019-06-24 11:10:00,86.96,87.07,86.96,87.04,9796.0,80.6958,80.7978,80.6958,80.77,9796.0
2019-06-24 11:20:00,87.08,87.18,87.08,87.18,2600.0,80.8071,80.8999,80.8071,80.8999,2600.0
2019-06-24 11:30:00,87.19,87.19,87.03,87.07,6841.0,80.9092,80.9092,80.7607,80.7978,6841.0
2019-06-24 11:40:00,87.09,87.09,86.95,86.96,9120.0,80.8164,80.8164,80.6865,80.6958,9120.0
2019-06-24 11:50:00,86.95,86.96,86.89,86.9,3001.0,80.6865,80.6958,80.6308,80.6401,3001.0
2019-06-24 12:00:00,86.92,86.99,86.92,86.93,2130.0,80.6587,80.7236,80.6587,80.6679,2130.0
2019-06-24 12:10:00,86.93,86.98,86.93,86.96,3523.0,80.6679,80.7143,80.6679,80.6958,3523.0
2019-06-24 12:20:00,86.94,86.94,86.88,86.92,8029.0,80.6772,80.6772,80.6215,80.6587,8029.0
2019-06-24 12:30:00,86.94,87.04,86.92,86.99,3116.0,80.6772,80.77,80.6587,80.7236,3116.0
2019-06-24 12:40:00,86.99,86.99,86.9,86.93,3560.0,80.7236,80.7236,80.6401,80.6679,3560.0
2019-06-24 12:50:00,86.94,86.97,86.93,86.96,2005.0,80.6772,80.7051,80.6679,80.6958,2005.0
2019-06-24 13:00:00,86.96,87.03,86.96,87.01,2375.0,80.6958,80.7607,80.6958,80.7422,2375.0
2019-06-24 13:10:00,87.01,87.13,87.01,87.09,5506.0,80.7422,80.8535,80.7422,80.8164,5506.0
2019-06-24 13:20:00,87.09,87.12,87.08,87.11,2359.0,80.8164,80.8442,80.8071,80.835,2359.0
2019-06-24 13:30:00,87.11,87.18,87.11,87.18,6029.0,80.835,80.8999,80.835,80.8999,6029.0
2019-06-24 13:40:00,87.17,87.27,87.13,87.25,5201.0,80.8906,80.9834,80.8535,80.9649,5201.0
2019-06-24 13:50:00,87.25,87.27,87.18,87.2,14951.0,80.9649,80.9834,80.8999,80.9185,14951.0
2019-06-24 14:00:00,87.22,87.22,87.16,87.18,6000.0,80.937,80.937,80.8814,80.8999,6000.0
2019-06-24 14:10:00,87.17,87.19,87.07,87.07,3000.0,80.8906,80.9092,80.7978,80.7978,3000.0
2019-06-24 14:20:00,87.06,87.12,87.06,87.07,5569.0,80.7886,80.8442,80.7886,80.7978,5569.0
2019-06-24 14:30:00,87.07,87.12,87.05,87.1,4393.0,80.7978,80.8442,80.7793,80.8257,4393.0
2019-06-24 14:40:00,87.09,87.11,87.06,87.1,4200.0,80.8164,80.835,80.7886,80.8257,4200.0
2019-06-24 14:50:00,87.11,87.17,87.11,87.13,7178.0,80.835,80.8906,80.835,80.8535,7178.0
2019-06-24 15:00:00,87.14,87.15,87.07,87.07,4364.0,80.8628,80.8721,80.7978,80.7978,4364.0
2019-06-24 15:10:00,87.08,87.13,87.04,87.1,28586.0,80.8071,80.8535,80.77,80.8257,28586.0
2019-06-24 15:20:00,87.1,87.32,87.1,87.26,29587.0,80.8257,81.0298,80.8257,80.9742,29587.0
2019-06-24 15:30:00,87.25,87.25,87.09,87.16,11282.0,80.9649,80.9649,80.8164,80.8814,11282.0
2019-06-24 15:40:00,87.15,87.17,87.03,87.04,21846.0,80.8721,80.8906,80.7607,80.77,21846.0
2019-06-24 15:50:00,87.02,87.08,86.95,87.0,56587.0,80.7515,80.8071,80.6865,80.7329,56587.0
2019-06-25 09:30:00,86.88,87.09,86.75,86.84,16307.0,80.6215,80.8164,80.5009,80.5844,16307.0
2019-06-25 09:40:00,86.83,86.93,86.78,86.87,7634.0,80.5751,80.6679,80.5287,80.6123,7634.0
2019-06-25 09:50:00,86.83,86.94,86.8,86.8,5320.0,80.5751,80.6772,80.5473,80.5473,5320.0
2019-06-25 10:00:00,86.85,86.94,86.82,86.87,5920.0,80.5937,80.6772,80.5659,80.6123,5920.0
2019-06-25 10:10:00,86.87,86.87,86.56,86.56,5785.0,80.6123,80.6123,80.3246,80.3246,5785.0
2019-06-25 10:20:00,86.58,86.71,86.55,86.6,6413.0,80.3431,80.4638,80.3153,80.3617,6413.0
2019-06-25 10:30:00,86.63,86.73,86.57,86.58,5968.0,80.3895,80.4823,80.3339,80.3431,5968.0
2019-06-25 10:40:00,86.63,86.73,86.61,86.62,5700.0,80.3895,80.4823,80.371,80.3803,5700.0
2019-06-25 10:50:00,86.62,86.71,86.59,86.62,5889.0,80.3803,80.4638,80.3524,80.3803,5889.0
2019-06-25 11:00:00,86.7,86.7,86.61,86.65,7408.0,80.4545,80.4545,80.371,80.4081,7408.0
2019-06-25 11:10:00,86.67,86.78,86.65,86.78,7784.0,80.4267,80.5287,80.4081,80.5287,7784.0
2019-06-25 11:20:00,86.78,87.01,86.78,86.96,7215.0,80.5287,80.7422,80.5287,80.6958,7215.0
2019-06-25 11:30:00,86.95,86.99,86.86,86.99,16987.0,80.6865,80.7236,80.603,80.7236,16987.0
2019-06-25 11:40:00,86.98,86.99,86.86,86.9,23338.0,80.7143,80.7236,80.603,80.6401,23338.0
2019-06-25 11:50:00,86.9,86.93,86.85,86.87,12490.0,80.6401,80.6679,80.5937,80.6123,12490.0
2019-06-25 12:00:00,86.85,86.99,86.82,86.95,7607.0,80.5937,80.7236,80.5659,80.6865,7607.0
2019-06-25 12:10:00,86.95,86.95,86.74,86.75,11500.0,80.6865,80.6865,80.4916,80.5009,11500.0
2019-06-25 12:20:00,86.76,86.78,86.72,86.78,3072.0,80.5102,80.5287,80.4731,80.5287,3072.0
2019-06-25 12:30:00,86.78,86.83,86.67,86.7,7686.0,80.5287,80.5751,80.4267,80.4545,7686.0
2019-06-25 12:40:00,86.71,86.8,86.69,86.75,5771.0,80.4638,80.5473,80.4452,80.5009,5771.0
2019-06-25 12:50:00,86.77,86.82,86.77,86.82,3434.0,80.5195,80.5659,80.5195,80.5659,3434.0
2019-06-25 13:00:00,86.8,86.8,86.67,86.79,3427.0,80.5473,80.5473,80.4267,80.538,3427.0
2019-06-25 13:10:00,86.8,86.85,86.76,86.79,5544.0,80.5473,80.5937,80.5102,80.538,5544.0
2019-06-25 13:20:00,86.76,86.82,86.72,86.79,4612.0,80.5102,80.5659,80.4731,80.538,4612.0
2019-06-25 13:30:00,86.79,86.83,86.71,86.8,21654.0,80.538,80.5751,80.4638,80.5473,21654.0
2019-06-25 13:40:00,86.8,86.83,86.77,86.79,2980.0,80.5473,80.5751,80.5195,80.538,2980.0
2019-06-25 13:50:00,86.82,86.83,86.63,86.63,13791.0,80.5659,80.5751,80.3895,80.3895,13791.0
2019-06-25 14:00:00,86.66,86.66,86.55,86.59,6971.0,80.4174,80.4174,80.3153,80.3524,6971.0
2019-06-25 14:10:00,86.58,86.62,86.52,86.52,6578.0,80.3431,80.3803,80.2875,80.2875,6578.0
2019-06-25 14:20:00,86.52,86.52,86.42,86.45,5809.0,80.2875,80.2875,80.1947,80.2225,5809.0
2019-06-25 14:30:00,86.45,86.49,86.38,86.43,6239.0,80.2225,80.2596,80.1576,80.204,6239.0
2019-06-25 14:40:00,86.47,86.53,86.47,86.53,4183.0,80.2411,80.2967,80.2411,80.2967,4183.0
2019-06-25 14:50:00,86.53,86.56,86.49,86.56,7049.0,80.2967,80.3246,80.2596,80.3246,7049.0
2019-06-25 15:00:00,86.55,86.71,86.54,86.69,8878.0,80.3153,80.4638,80.306,80.4452,8878.0
2019-06-25 15:10:00,86.69,86.69,86.44,86.44,22719.0,80.4452,80.4452,80.2132,80.2132,22719.0
2019-06-25 15:20:00,86.43,86.57,86.43,86.54,22551.0,80.204,80.3339,80.204,80.306,22551.0
2019-06-25 15:30:00,86.54,86.54,86.35,86.4,23221.0,80.306,80.306,80.1297,80.1761,23221.0
2019-06-25 15:40:00,86.38,86.39,86.19,86.25,30969.0,80.1576,80.1668,79.9812,80.0369,30969.0
2019-06-25 15:50:00,86.25,86.32,86.14,86.2,76326.0,80.0369,80.1019,79.9348,79.9905,76326.0
2019-06-26 09:30:00,86.16,86.35,86.08,86.25,9739.0,79.9534,80.1297,79.8792,80.0369,9739.0
2019-06-26 09:40:00,86.2,86.2,86.0,86.07,2566.0,79.9905,79.9905,79.8049,79.8699,2566.0
2019-06-26 09:50:00,86.05,86.07,85.93,85.95,6531.0,79.8513,79.8699,79.74,79.7585,6531.0
2019-06-26 10:00:00,85.91,85.95,85.79,85.92,19158.0,79.7214,79.7585,79.6101,79.7307,19158.0
2019-06-26 10:10:00,85.95,85.99,85.83,85.89,6707.0,79.7585,79.7956,79.6472,79.7029,6707.0
2019-06-26 10:20:00,85.86,85.9,85.73,85.87,3596.0,79.675,79.7121,79.5544,79.6843,3596.0
2019-06-26 10:30:00,85.83,85.91,85.72,85.87,7883.0,79.6472,79.7214,79.5451,79.6843,7883.0
2019-06-26 10:40:00,85.85,86.02,85.85,86.02,4268.0,79.6657,79.8235,79.6657,79.8235,4268.0
2019-06-26 10:50:00,86.02,86.02,85.87,85.94,11100.0,79.8235,79.8235,79.6843,79.7492,11100.0
2019-06-26 11:00:00,85.94,86.04,85.9,86.04,3440.0,79.7492,79.842,79.7121,79.842,3440.0
2019-06-26 11:10:00,86.01,86.01,85.85,85.91,29595.0,79.8142,79.8142,79.6657,79.7214,29595.0
2019-06-26 11:20:00,85.89,85.93,85.83,85.88,18386.0,79.7029,79.74,79.6472,79.6936,18386.0
2019-06-26 11:30:00,85.89,85.89,85.74,85.74,4002.0,79.7029,79.7029,79.5637,79.5637,4002.0
2019-06-26 11:40:00,85.75,85.83,85.72,85.74,8943.0,79.5729,79.6472,79.5451,79.5637,8943.0
2019-06-26 11:50:00,85.69,85.75,85.67,85.75,4674.0,79.5173,79.5729,79.4987,79.5729,4674.0
2019-06-26 12:00:00,85.79,85.83,85.73,85.82,5380.0,79.6101,79.6472,79.5544,79.6379,5380.0
2019-06-26 12:10:00,85.82,85.83,85.65,85.7,3849.0,79.6379,79.6472,79.4801,79.5265,3849.0
2019-06-26 12:20:00,85.69,85.69,85.45,85.45,4791.0,79.5173,79.5173,79.2945,79.2945,4791.0
2019-06-26 12:30:00,85.47,85.53,85.44,85.45,4483.0,79.3131,79.3688,79.2853,79.2945,4483.0
2019-06-26 12:40:00,85.43,85.43,85.22,85.22,6877.0,79.276,79.276,79.0811,79.0811,6877.0
2019-06-26 12:50:00,85.23,85.35,85.19,85.34,4049.0,79.0904,79.2018,79.0533,79.1925,4049.0
2019-06-26 13:00:00,85.31,85.31,85.21,85.22,4927.0,79.1646,79.1646,79.0718,79.0811,4927.0
2019-06-26 13:10:00,85.19,85.22,85.17,85.21,5875.0,79.0533,79.0811,79.0347,79.0718,5875.0
2019-06-26 13:20:00,85.21,85.22,85.13,85.14,4948.0,79.0718,79.0811,78.9976,79.0069,4948.0
2019-06-26 13:30:00,85.13,85.17,85.09,85.15,3644.0,78.9976,79.0347,78.9605,79.0162,3644.0
2019-06-26 13:40:00,85.14,85.16,85.05,85.16,4150.0,79.0069,79.0254,78.9234,79.0254,4150.0
2019-06-26 13:50:00,85.2,85.2,85.12,85.13,3764.0,79.0626,79.0626,78.9883,78.9976,3764.0
2019-06-26 14:00:00,85.16,85.19,85.06,85.06,3200.0,79.0254,79.0533,78.9326,78.9326,3200.0
2019-06-26 14:10:00,85.08,85.14,85.07,85.12,5666.0,78.9512,79.0069,78.9419,78.9883,5666.0
2019-06-26 14:20:00,85.11,85.11,85.04,85.06,3227.0,78.979,78.979,78.9141,78.9326,3227.0
2019-06-26 14:30:00,85.04,85.05,84.85,84.91,11606.0,78.9141,78.9234,78.7378,78.7934,11606.0
2019-06-26 14:40:00,84.89,84.89,84.78,84.83,21528.0,78.7749,78.7749,78.6728,78.7192,21528.0
2019-06-26 14:50:00,84.8,84.93,84.75,84.93,17877.0,78.6914,78.812,78.645,78.812,17877.0
2019-06-26 15:00:00,84.95,85.09,84.95,85.01,10047.0,78.8306,78.9605,78.8306,78.8862,10047.0
2019-06-26 15:10:00,84.99,85.0,84.9,84.95,8999.0,78.8677,78.877,78.7842,78.8306,8999.0
2019-06-26 15:20:00,84.93,84.95,84.82,84.86,9872.0,78.812,78.8306,78.7099,78.747,9872.0
2019-06-26 15:30:00,84.84,84.92,84.83,84.92,23752.0,78.7285,78.8027,78.7192,78.8027,23752.0
2019-06-26 15:40:00,84.92,84.94,84.81,84.86,38693.0,78.8027,78.8213,78.7007,78.747,38693.0
2019-06-26 15:50:00,84.86,84.89,84.62,84.64,83110.0,78.747,78.7749,78.5243,78.5429,83110.0
2019-06-27 09:30:00,84.6,84.88,84.45,84.56,13682.0,78.5058,78.7656,78.3666,78.4687,13682.0
2019-06-27 09:40:00,84.64,84.95,84.6,84.93,8535.0,78.5429,78.8306,78.5058,78.812,8535.0
2019-06-27 09:50:00,84.85,85.02,84.75,85.0,3300.0,78.7378,78.8955,78.645,78.877,3300.0
2019-06-27 10:00:00,84.92,85.06,84.78,85.04,28485.0,78.8027,78.9326,78.6728,78.9141,28485.0
2019-06-27 10:10:00,85.01,85.11,85.0,85.11,3592.0,78.8862,78.979,78.877,78.979,3592.0
2019-06-27 10:20:00,85.17,85.19,85.05,85.08,2801.0,79.0347,79.0533,78.9234,78.9512,2801.0
2019-06-27 10:30:00,85.09,85.3,85.09,85.22,6943.0,78.9605,79.1554,78.9605,79.0811,6943.0
2019-06-27 10:40:00,85.28,85.4,85.24,85.38,4550.0,79.1368,79.2481,79.0997,79.2296,4550.0
2019-06-27 10:50:00,85.38,85.38,85.19,85.2,4568.0,79.2296,79.2296,79.0533,79.0626,4568.0
2019-06-27 11:00:00,85.21,85.27,85.19,85.27,2900.0,79.0718,79.1275,79.0533,79.1275,2900.0
2019-06-27 11:10:00,85.25,85.28,85.09,85.24,6856.0,79.109,79.1368,78.9605,79.0997,6856.0
2019-06-27 11:20:00,85.24,85.25,85.17,85.19,4174.0,79.0997,79.109,79.0347,79.0533,4174.0
2019-06-27 11:30:00,85.16,85.31,85.14,85.3,5937.0,79.0254,79.1646,79.0069,79.1554,5937.0
2019-06-27 11:40:00,85.32,85.36,85.28,85.35,1676.0,79.1739,79.211,79.1368,79.2018,1676.0
2019-06-27 11:50:00,85.31,85.35,85.29,85.33,3360.0,79.1646,79.2018,79.1461,79.1832,3360.0
2019-06-27 12:00:00,85.33,85.48,85.32,85.42,4191.0,79.1832,79.3224,79.1739,79.2667,4191.0
2019-06-27 12:10:00,85.46,85.5,85.44,85.46,2733.0,79.3038,79.3409,79.2853,79.3038,2733.0
2019-06-27 12:20:00,85.45,85.46,85.39,85.43,2536.0,79.2945,79.3038,79.2389,79.276,2536.0
2019-06-27 12:30:00,85.44,85.6,85.43,85.51,10287.0,79.2853,79.4337,79.276,79.3502,10287.0
2019-06-27 12:40:00,85.53,85.59,85.53,85.57,3716.0,79.3688,79.4245,79.3688,79.4059,3716.0
2019-06-27 12:50:00,85.56,85.6,85.53,85.58,2810.0,79.3966,79.4337,79.3688,79.4152,2810.0
2019-06-27 13:00:00,85.56,85.61,85.56,85.58,1105.0,79.3966,79.443,79.3966,79.4152,1105.0
2019-06-27 13:10:00,85.58,85.63,85.55,85.59,4922.0,79.4152,79.4616,79.3873,79.4245,4922.0
2019-06-27 13:20:00,85.63,85.7,85.63,85.7,5629.0,79.4616,79.5265,79.4616,79.5265,5629.0
2019-06-27 13:30:00,85.7,85.77,85.7,85.76,6331.0,79.5265,79.5915,79.5265,79.5822,6331.0
2019-06-27 13:40:00,85.78,85.78,85.7,85.72,3636.0,79.6008,79.6008,79.5265,79.5451,3636.0
2019-06-27 13:50:00,85.71,85.71,85.62,85.63,3782.0,79.5358,79.5358,79.4523,79.4616,3782.0
2019-06-27 14:00:00,85.63,85.73,85.61,85.7,24522.0,79.4616,79.5544,79.443,79.5265,24522.0
2019-06-27 14:10:00,85.7,85.83,85.7,85.82,4110.0,79.5265,79.6472,79.5265,79.6379,4110.0
2019-06-27 14:20:00,85.81,85.83,85.72,85.74,3500.0,79.6286,79.6472,79.5451,79.5637,3500.0
2019-06-27 14:30:00,85.76,85.83,85.75,85.78,6731.0,79.5822,79.6472,79.5729,79.6008,6731.0
2019-06-27 14:40:00,85.76,85.84,85.75,85.83,4699.0,79.5822,79.6565,79.5729,79.6472,4699.0
2019-06-27 14:50:00,85.83,85.85,85.79,85.79,5950.0,79.6472,79.6657,79.6101,79.6101,5950.0
2019-06-27 15:00:00,85.81,85.85,85.76,85.77,11584.0,79.6286,79.6657,79.5822,79.5915,11584.0
2019-06-27 15:10:00,85.78,85.86,85.76,85.81,5329.0,79.6008,79.675,79.5822,79.6286,5329.0
2019-06-27 15:20:00,85.82,85.88,85.81,85.84,11163.0,79.6379,79.6936,79.6286,79.6565,11163.0
2019-06-27 15:30:00,85.84,85.95,85.79,85.93,13998.0,79.6565,79.7585,79.6101,79.74,13998.0
2019-06-27 15:40:00,85.94,86.0,85.91,85.92,22930.0,79.7492,79.8049,79.7214,79.7307,22930.0
2019-06-27 15:50:00,85.92,86.09,85.91,85.95,95020.0,79.7307,79.8884,79.7214,79.7585,95020.0
2019-06-28 09:30:00,86.22,86.37,86.03,86.08,11879.0,80.0091,80.1483,79.8328,79.8792,11879.0
2019-06-28 09:40:00,86.0,86.03,85.83,85.93,8678.0,79.8049,79.8328,79.6472,79.74,8678.0
2019-06-28 09:50:00,85.92,86.12,85.92,86.02,24130.0,79.7307,79.9163,79.7307,79.8235,24130.0
2019-06-28 10:00:00,86.02,86.2,85.94,86.2,11517.0,79.8235,79.9905,79.7492,79.9905,11517.0
2019-06-28 10:10:00,86.21,86.33,86.14,86.17,9806.0,79.9998,80.1112,79.9348,79.9627,9806.0
2019-06-28 10:20:00,86.17,86.27,86.11,86.26,12176.0,79.9627,80.0555,79.907,80.0462,12176.0
2019-06-28 10:30:00,86.25,86.46,86.23,86.4,6446.0,80.0369,80.2318,80.0184,80.1761,6446.0
2019-06-28 10:40:00,86.4,86.62,86.39,86.48,12183.0,80.1761,80.3803,80.1668,80.2504,12183.0
2019-06-28 10:50:00,86.47,86.62,86.43,86.55,21512.0,80.2411,80.3803,80.204,80.3153,21512.0
2019-06-28 11:00:00,86.54,86.56,86.49,86.51,31641.0,80.306,80.3246,80.2596,80.2782,31641.0
2019-06-28 11:10:00,86.5,86.54,86.49,86.52,17803.0,80.2689,80.306,80.2596,80.2875,17803.0
2019-06-28 11:20:00,86.52,86.67,86.47,86.62,8911.0,80.2875,80.4267,80.2411,80.3803,8911.0
2019-06-28 11:30:00,86.59,86.71,86.5,86.51,10693.0,80.3524,80.4638,80.2689,80.2782,10693.0
2019-06-28 11:40:00,86.5,86.65,86.42,86.57,9207.0,80.2689,80.4081,80.1947,80.3339,9207.0
2019-06-28 11:50:00,86.59,86.71,86.57,86.67,9235.0,80.3524,80.4638,80.3339,80.4267,9235.0
2019-06-28 12:00:00,86.67,86.69,86.61,86.61,66573.0,80.4267,80.4452,80.371,80.371,66573.0
2019-06-28 12:10:00,86.63,86.81,86.58,86.8,19161.0,80.3895,80.5566,80.3431,80.5473,19161.0
2019-06-28 12:20:00,86.83,87.01,86.83,86.96,16393.0,80.5751,80.7422,80.5751,80.6958,16393.0
2019-06-28 12:30:00,86.97,87.02,86.88,86.91,8712.0,80.7051,80.7515,80.6215,80.6494,8712.0
2019-06-28 12:40:00,86.92,86.92,86.79,86.88,9590.0,80.6587,80.6587,80.538,80.6215,9590.0
2019-06-28 12:50:00,86.87,86.95,86.86,86.92,8662.0,80.6123,80.6865,80.603,80.6587,8662.0
2019-06-28 13:00:00,86.91,87.01,86.91,87.01,20490.0,80.6494,80.7422,80.6494,80.7422,20490.0
2019-06-28 13:10:00,87.0,87.06,86.93,87.03,11926.0,80.7329,80.7886,80.6679,80.7607,11926.0
2019-06-28 13:20:00,87.05,87.1,87.01,87.09,7177.0,80.7793,80.8257,80.7422,80.8164,7177.0
2019-06-28 13:30:00,87.1,87.13,87.05,87.09,11924.0,80.8257,80.8535,80.7793,80.8164,11924.0
2019-06-28 13:40:00,87.09,87.1,87.05,87.08,11137.0,80.8164,80.8257,80.7793,80.8071,11137.0
2019-06-28 13:50:00,87.09,87.19,87.04,87.18,22126.0,80.8164,80.9092,80.77,80.8999,22126.0
2019-06-28 14:00:00,87.18,87.29,87.17,87.23,15499.0,80.8999,81.002,80.8906,80.9463,15499.0
2019-06-28 14:10:00,87.22,87.23,87.16,87.18,10917.0,80.937,80.9463,80.8814,80.8999,10917.0
2019-06-28 14:20:00,87.19,87.24,87.15,87.24,13266.0,80.9092,80.9556,80.8721,80.9556,13266.0
2019-06-28 14:30:00,87.26,87.29,87.17,87.18,14349.0,80.9742,81.002,80.8906,80.8999,14349.0
2019-06-28 14:40:00,87.18,87.22,87.12,87.19,16997.0,80.8999,80.937,80.8442,80.9092,16997.0
2019-06-28 14:50:00,87.19,87.21,87.15,87.21,14649.0,80.9092,80.9278,80.8721,80.9278,14649.0
2019-06-28 15:00:00,87.21,87.21,87.04,87.09,13855.0,80.9278,80.9278,80.77,80.8164,13855.0
2019-06-28 15:10:00,87.09,87.13,87.03,87.13,27172.0,80.8164,80.8535,80.7607,80.8535,27172.0
2019-06-28 15:20:00,87.14,87.18,87.09,87.17,45681.0,80.8628,80.8999,80.8164,80.8906,45681.0
2019-06-28 15:30:00,87.19,87.29,87.15,87.25,59561.0,80.9092,81.002,80.8721,80.9649,59561.0
2019-06-28 15:40:00,87.26,87.44,87.22,87.43,82783.0,80.9742,81.1412,80.937,81.1319,82783.0
2019-06-28 15:50:00,87.44,87.62,87.43,87.57,307807.0,81.1412,81.3082,81.1319,81.2618,307807.0
2019-07-01 09:30:00,88.05,88.35,87.79,88.26,27319.0,81.7073,81.9856,81.466,81.9021,27319.0
2019-07-01 09:40:00,88.22,88.34,87.89,87.9,12594.0,81.865,81.9764,81.5588,81.5681,12594.0
2019-07-01 09:50:00,87.9,88.22,87.83,88.06,27756.0,81.5681,81.865,81.5031,81.7165,27756.0
2019-07-01 10:00:00,88.09,88.49,88.02,88.34,13879.0,81.7444,82.1156,81.6794,81.9764,13879.0
2019-07-01 10:10:00,88.35,88.63,88.35,88.62,9859.0,81.9856,82.2455,81.9856,82.2362,9859.0
2019-07-01 10:20:00,88.63,88.76,88.48,88.48,7925.0,82.2455,82.3661,82.1063,82.1063,7925.0
2019-07-01 10:30:00,88.51,88.51,88.11,88.15,28510.0,82.1341,82.1341,81.7629,81.8001,28510.0
2019-07-01 10:40:00,88.13,88.3,88.11,88.3,4158.0,81.7815,81.9392,81.7629,81.9392,4158.0
2019-07-01 10:50:00,88.24,88.28,88.05,88.13,9546.0,81.8836,81.9207,81.7073,81.7815,9546.0
2019-07-01 11:00:00,88.15,88.43,88.15,88.43,11488.0,81.8001,82.0599,81.8001,82.0599,11488.0
2019-07-01 11:10:00,88.42,88.76,88.39,88.74,13273.0,82.0506,82.3661,82.0228,82.3475,13273.0
2019-07-01 11:20:00,88.73,88.75,88.62,88.66,11952.0,82.3383,82.3568,82.2362,82.2733,11952.0
2019-07-01 11:30:00,88.68,88.74,88.63,88.69,7305.0,82.2919,82.3475,82.2455,82.3012,7305.0
2019-07-01 11:40:00,88.69,88.7,88.6,88.62,10894.0,82.3012,82.3104,82.2176,82.2362,10894.0
2019-07-01 11:50:00,88.63,88.67,88.59,88.65,13926.0,82.2455,82.2826,82.2084,82.264,13926.0
2019-07-01 12:00:00,88.65,88.75,88.65,88.7,7978.0,82.264,82.3568,82.264,82.3104,7978.0
2019-07-01 12:10:00,88.68,88.74,88.68,88.72,9328.0,82.2919,82.3475,82.2919,82.329,9328.0
2019-07-01 12:20:00,88.74,88.74,88.62,88.71,35862.0,82.3475,82.3475,82.2362,82.3197,35862.0
2019-07-01 12:30:00,88.69,88.73,88.62,88.62,21052.0,82.3012,82.3383,82.2362,82.2362,21052.0
2019-07-01 12:40:00,88.62,88.71,88.6,88.71,25901.0,82.2362,82.3197,82.2176,82.3197,25901.0
2019-07-01 12:50:00,88.7,88.72,88.63,88.71,20535.0,82.3104,82.329,82.2455,82.3197,20535.0
2019-07-01 13:00:00,88.71,88.79,88.67,88.68,24932.0,82.3197,82.3939,82.2826,82.2919,24932.0
2019-07-01 13:10:00,88.67,88.75,88.66,88.73,10033.0,82.2826,82.3568,82.2733,82.3383,10033.0
2019-07-01 13:20:00,88.71,88.84,88.7,88.82,7691.0,82.3197,82.4403,82.3104,82.4218,7691.0
2019-07-01 13:30:00,88.8,88.88,88.77,88.87,5726.0,82.4032,82.4775,82.3754,82.4682,5726.0
2019-07-01 13:40:00,88.86,88.92,88.84,88.9,8790.0,82.4589,82.5146,82.4403,82.496,8790.0
2019-07-01 13:50:00,88.91,88.95,88.9,88.95,5176.0,82.5053,82.5424,82.496,82.5424,5176.0
2019-07-01 14:00:00,88.92,88.92,88.85,88.86,10199.0,82.5146,82.5146,82.4496,82.4589,10199.0
2019-07-01 14:10:00,88.86,89.02,88.85,88.96,20220.0,82.4589,82.6074,82.4496,82.5517,20220.0
2019-07-01 14:20:00,88.99,89.02,88.96,88.98,31167.0,82.5795,82.6074,82.5517,82.5703,31167.0
2019-07-01 14:30:00,88.97,88.99,88.92,88.98,13069.0,82.561,82.5795,82.5146,82.5703,13069.0
2019-07-01 14:40:00,88.96,89.0,88.91,88.98,10906.0,82.5517,82.5888,82.5053,82.5703,10906.0
2019-07-01 14:50:00,88.96,88.99,88.88,88.9,7007.0,82.5517,82.5795,82.4775,82.496,7007.0
2019-07-01 15:00:00,88.9,89.11,88.89,89.03,11882.0,82.496,82.6909,82.4867,82.6167,11882.0
2019-07-01 15:10:00,89.04,89.15,89.03,89.1,16829.0,82.6259,82.728,82.6167,82.6816,16829.0
2019-07-01 15:20:00,89.11,89.15,89.02,89.13,59219.0,82.6909,82.728,82.6074,82.7095,59219.0
2019-07-01 15:30:00,89.14,89.28,89.12,89.28,20813.0,82.7187,82.8487,82.7002,82.8487,20813.0
2019-07-01 15:40:00,89.29,89.35,89.2,89.34,29246.0,82.8579,82.9136,82.7744,82.9043,29246.0
2019-07-01 15:50:00,89.32,89.46,89.22,89.42,116980.0,82.8858,83.0157,82.793,82.9786,116980.0
2019-07-02 09:30:00,89.35,89.53,89.23,89.4,10548.0,82.9136,83.0806,82.8023,82.96,10548.0
2019-07-02 09:40:00,89.45,89.54,89.32,89.49,7900.0,83.0064,83.0899,82.8858,83.0435,7900.0
2019-07-02 09:50:00,89.51,89.62,89.41,89.59,17041.0,83.0621,83.1642,82.9693,83.1363,17041.0
2019-07-02 10:00:00,89.61,89.77,89.56,89.74,11614.0,83.1549,83.3034,83.1085,83.2755,11614.0
2019-07-02 10:10:00,89.74,89.94,89.67,89.84,7745.0,83.2755,83.4611,83.2106,83.3683,7745.0
2019-07-02 10:20:00,89.84,89.88,89.65,89.86,8001.0,83.3683,83.4054,83.192,83.3869,8001.0
2019-07-02 10:30:00,89.88,89.89,89.71,89.71,11927.0,83.4054,83.4147,83.2477,83.2477,11927.0
2019-07-02 10:40:00,89.76,89.82,89.6,89.67,17770.0,83.2941,83.3498,83.1456,83.2106,17770.0
2019-07-02 10:50:00,89.68,89.68,89.54,89.57,7904.0,83.2198,83.2198,83.0899,83.1178,7904.0
2019-07-02 11:00:00,89.58,89.75,89.58,89.67,13290.0,83.127,83.2848,83.127,83.2106,13290.0
2019-07-02 11:10:00,89.66,89.69,89.6,89.64,10692.0,83.2013,83.2291,83.1456,83.1827,10692.0
2019-07-02 11:20:00,89.63,89.71,89.61,89.66,13614.0,83.1734,83.2477,83.1549,83.2013,13614.0
2019-07-02 11:30:00,89.64,89.68,89.6,89.64,6450.0,83.1827,83.2198,83.1456,83.1827,6450.0
2019-07-02 11:40:00,89.62,89.79,89.57,89.79,11415.0,83.1642,83.3219,83.1178,83.3219,11415.0
2019-07-02 11:50:00,89.81,89.88,89.81,89.84,6513.0,83.3405,83.4054,83.3405,83.3683,6513.0
2019-07-02 12:00:00,89.86,89.88,89.78,89.82,8721.0,83.3869,83.4054,83.3126,83.3498,8721.0
2019-07-02 12:10:00,89.82,89.92,89.75,89.91,9201.0,83.3498,83.4425,83.2848,83.4333,9201.0
2019-07-02 12:20:00,89.9,89.9,89.78,89.9,74133.0,83.424,83.424,83.3126,83.424,74133.0
2019-07-02 12:30:00,89.87,89.88,89.69,89.85,38957.0,83.3961,83.4054,83.2291,83.3776,38957.0
2019-07-02 12:40:00,89.85,89.98,89.84,89.94,17659.0,83.3776,83.4982,83.3683,83.4611,17659.0
2019-07-02 12:50:00,89.95,89.98,89.85,89.92,13931.0,83.4704,83.4982,83.3776,83.4425,13931.0
2019-07-02 13:00:00,89.92,90.02,89.91,89.97,29296.0,83.4425,83.5353,83.4333,83.4889,29296.0
2019-07-02 13:10:00,89.99,90.08,89.98,90.08,8726.0,83.5075,83.591,83.4982,83.591,8726.0
2019-07-02 13:20:00,90.09,90.21,90.07,90.19,9164.0,83.6003,83.7117,83.5817,83.6931,9164.0
2019-07-02 13:30:00,90.21,90.34,90.18,90.34,19206.0,83.7117,83.8323,83.6838,83.8323,19206.0
2019-07-02 13:40:00,90.33,90.34,90.27,90.31,13663.0,83.823,83.8323,83.7673,83.8045,13663.0
2019-07-02 13:50:00,90.37,90.43,90.26,90.28,29869.0,83.8601,83.9158,83.7581,83.7766,29869.0
2019-07-02 14:00:00,90.29,90.42,90.27,90.42,12234.0,83.7859,83.9065,83.7673,83.9065,12234.0
2019-07-02 14:10:00,90.44,90.48,90.34,90.34,30947.0,83.9251,83.9622,83.8323,83.8323,30947.0
2019-07-02 14:20:00,90.35,90.42,90.3,90.41,5913.0,83.8416,83.9065,83.7952,83.8973,5913.0
2019-07-02 14:30:00,90.39,90.47,90.33,90.33,12071.0,83.8787,83.9529,83.823,83.823,12071.0
2019-07-02 14:40:00,90.32,90.32,90.24,90.26,10997.0,83.8137,83.8137,83.7395,83.7581,10997.0
2019-07-02 14:50:00,90.25,90.25,90.06,90.09,10141.0,83.7488,83.7488,83.5725,83.6003,10141.0
2019-07-02 15:00:00,90.08,90.17,90.05,90.16,20370.0,83.591,83.6745,83.5632,83.6653,20370.0
2019-07-02 15:10:00,90.17,90.24,90.04,90.13,27229.0,83.6745,83.7395,83.5539,83.6374,27229.0
2019-07-02 15:20:00,90.14,90.21,90.14,90.18,10289.0,83.6467,83.7117,83.6467,83.6838,10289.0
2019-07-02 15:30:00,90.18,90.35,90.17,90.34,13220.0,83.6838,83.8416,83.6745,83.8323,13220.0
2019-07-02 15:40:00,90.34,90.36,90.23,90.31,18833.0,83.8323,83.8509,83.7302,83.8045,18833.0
2019-07-02 15:50:00,90.29,90.34,90.21,90.34,115869.0,83.7859,83.8323,83.7117,83.8323,115869.0
2019-07-03 09:30:00,90.2,90.72,90.2,90.59,22173.0,83.7024,84.1849,83.7024,84.0643,22173.0
2019-07-03 09:40:00,90.65,90.8,90.56,90.75,6660.0,84.12,84.2592,84.0364,84.2128,6660.0
2019-07-03 09:50:00,90.73,90.76,90.54,90.76,32128.0,84.1942,84.222,84.0179,84.222,32128.0
2019-07-03 10:00:00,90.75,90.85,90.69,90.72,7363.0,84.2128,84.3056,84.1571,84.1849,7363.0
2019-07-03 10:10:00,90.71,90.8,90.67,90.75,13345.0,84.1756,84.2592,84.1385,84.2128,13345.0
2019-07-03 10:20:00,90.78,90.92,90.78,90.84,7469.0,84.2406,84.3705,84.2406,84.2963,7469.0
2019-07-03 10:30:00,90.83,91.03,90.78,91.01,12422.0,84.287,84.4726,84.2406,84.454,12422.0
2019-07-03 10:40:00,91.01,91.11,90.91,91.02,10717.0,84.454,84.5468,84.3612,84.4633,10717.0
2019-07-03 10:50:00,91.04,91.21,91.02,91.13,11778.0,84.4819,84.6396,84.4633,84.5654,11778.0
2019-07-03 11:00:00,91.09,91.17,91.04,91.05,9060.0,84.5283,84.6025,84.4819,84.4911,9060.0
2019-07-03 11:10:00,91.06,91.06,90.87,90.89,6837.0,84.5004,84.5004,84.3241,84.3427,6837.0
2019-07-03 11:20:00,90.89,90.97,90.82,90.94,11643.0,84.3427,84.4169,84.2777,84.3891,11643.0
2019-07-03 11:30:00,90.96,91.01,90.9,90.98,12358.0,84.4076,84.454,84.352,84.4262,12358.0
2019-07-03 11:40:00,91.01,91.03,90.94,90.95,9213.0,84.454,84.4726,84.3891,84.3984,9213.0
2019-07-03 11:50:00,90.94,90.94,90.85,90.93,10983.0,84.3891,84.3891,84.3056,84.3798,10983.0
2019-07-03 12:00:00,90.93,91.01,90.9,91.0,16838.0,84.3798,84.454,84.352,84.4447,16838.0
2019-07-03 12:10:00,91.0,91.07,90.97,90.98,14086.0,84.4447,84.5097,84.4169,84.4262,14086.0
2019-07-03 12:20:00,90.99,91.14,90.97,91.01,24080.0,84.4355,84.5747,84.4169,84.454,24080.0
2019-07-03 12:30:00,91.01,91.06,91.0,91.03,23620.0,84.454,84.5004,84.4447,84.4726,23620.0
2019-07-03 12:40:00,91.04,91.23,91.04,91.22,14911.0,84.4819,84.6582,84.4819,84.6489,14911.0
2019-07-03 12:50:00,91.23,91.44,91.22,91.33,39359.0,84.6582,84.8531,84.6489,84.751,39359.0
2019-07-05 09:30:00,91.21,91.21,90.19,90.21,41790.0,84.6396,84.6396,83.6931,83.7117,41790.0
2019-07-05 09:40:00,90.1,90.29,89.99,90.1,16872.0,83.6096,83.7859,83.5075,83.6096,16872.0
2019-07-05 09:50:00,90.1,90.19,89.84,89.87,20016.0,83.6096,83.6931,83.3683,83.3961,20016.0
2019-07-05 10:00:00,89.87,90.04,89.83,90.04,13605.0,83.3961,83.5539,83.359,83.5539,13605.0
2019-07-05 10:10:00,89.97,90.05,89.91,90.05,7549.0,83.4889,83.5632,83.4333,83.5632,7549.0
2019-07-05 10:20:00,90.02,90.2,90.01,90.11,5125.0,83.5353,83.7024,83.5261,83.6189,5125.0
2019-07-05 10:30:00,90.12,90.17,89.84,89.84,21357.0,83.6281,83.6745,83.3683,83.3683,21357.0
2019-07-05 10:40:00,89.83,89.98,89.75,89.95,5589.0,83.359,83.4982,83.2848,83.4704,5589.0
2019-07-05 10:50:00,89.95,90.05,89.91,89.95,12707.0,83.4704,83.5632,83.4333,83.4704,12707.0
2019-07-05 11:00:00,89.95,89.97,89.83,89.97,10336.0,83.4704,83.4889,83.359,83.4889,10336.0
2019-07-05 11:10:00,89.98,90.3,89.97,90.3,5834.0,83.4982,83.7952,83.4889,83.7952,5834.0
2019-07-05 11:20:00,90.27,90.33,90.17,90.21,6120.0,83.7673,83.823,83.6745,83.7117,6120.0
2019-07-05 11:30:00,90.26,90.27,90.14,90.15,5370.0,83.7581,83.7673,83.6467,83.656,5370.0
2019-07-05 11:40:00,90.16,90.18,90.04,90.18,39400.0,83.6653,83.6838,83.5539,83.6838,39400.0
2019-07-05 11:50:00,90.18,90.27,90.16,90.27,2036.0,83.6838,83.7673,83.6653,83.7673,2036.0
2019-07-05 12:00:00,90.3,90.3,90.13,90.2,3497.0,83.7952,83.7952,83.6374,83.7024,3497.0
2019-07-05 12:10:00,90.19,90.29,90.19,90.28,3385.0,83.6931,83.7859,83.6931,83.7766,3385.0
2019-07-05 12:20:00,90.3,90.31,90.23,90.23,4251.0,83.7952,83.8045,83.7302,83.7302,4251.0
2019-07-05 12:30:00,90.25,90.38,90.24,90.38,5347.0,83.7488,83.8694,83.7395,83.8694,5347.0
2019-07-05 12:40:00,90.4,90.44,90.38,90.39,9863.0,83.888,83.9251,83.8694,83.8787,9863.0
2019-07-05 12:50:00,90.4,90.44,90.37,90.42,8609.0,83.888,83.9251,83.8601,83.9065,8609.0
2019-07-05 13:00:00,90.41,90.42,90.35,90.35,5352.0,83.8973,83.9065,83.8416,83.8416,5352.0
2019-07-05 13:10:00,90.38,90.38,90.3,90.35,2779.0,83.8694,83.8694,83.7952,83.8416,2779.0
2019-07-05 13:20:00,90.35,90.46,90.35,90.42,3282.0,83.8416,83.9436,83.8416,83.9065,3282.0
2019-07-05 13:30:00,90.42,90.45,90.36,90.45,8143.0,83.9065,83.9344,83.8509,83.9344,8143.0
2019-07-05 13:40:00,90.44,90.47,90.38,90.41,4599.0,83.9251,83.9529,83.8694,83.8973,4599.0
2019-07-05 13:50:00,90.4,90.4,90.32,90.34,3533.0,83.888,83.888,83.8137,83.8323,3533.0
2019-07-05 14:00:00,90.4,90.4,90.29,90.32,4007.0,83.888,83.888,83.7859,83.8137,4007.0
2019-07-05 14:10:00,90.35,90.46,90.28,90.46,5637.0,83.8416,83.9436,83.7766,83.9436,5637.0
2019-07-05 14:20:00,90.46,90.55,90.42,90.55,10544.0,83.9436,84.0272,83.9065,84.0272,10544.0
2019-07-05 14:30:00,90.58,90.79,90.58,90.77,8857.0,84.055,84.2499,84.055,84.2313,8857.0
2019-07-05 14:40:00,90.75,90.77,90.69,90.72,5152.0,84.2128,84.2313,84.1571,84.1849,5152.0
2019-07-05 14:50:00,90.71,90.71,90.63,90.64,7125.0,84.1756,84.1756,84.1014,84.1107,7125.0
2019-07-05 15:00:00,90.64,90.65,90.59,90.6,3940.0,84.1107,84.12,84.0643,84.0736,3940.0
2019-07-05 15:10:00,90.61,90.62,90.52,90.56,15325.0,84.0828,84.0921,83.9993,84.0364,15325.0
2019-07-05 15:20:00,90.56,90.68,90.56,90.68,6939.0,84.0364,84.1478,84.0364,84.1478,6939.0
2019-07-05 15:30:00,90.69,90.72,90.55,90.55,7814.0,84.1571,84.1849,84.0272,84.0272,7814.0
2019-07-05 15:40:00,90.56,90.58,90.47,90.47,9922.0,84.0364,84.055,83.9529,83.9529,9922.0
2019-07-05 15:50:00,90.46,90.62,90.35,90.61,63051.0,83.9436,84.0921,83.8416,84.0828,63051.0
2019-07-08 09:30:00,90.28,90.54,90.18,90.45,9074.0,83.7766,84.0179,83.6838,83.9344,9074.0
2019-07-08 09:40:00,90.54,90.54,90.4,90.41,3241.0,84.0179,84.0179,83.888,83.8973,3241.0
2019-07-08 09:50:00,90.37,90.47,90.36,90.43,2315.0,83.8601,83.9529,83.8509,83.9158,2315.0
2019-07-08 10:00:00,90.35,90.38,90.2,90.26,8650.0,83.8416,83.8694,83.7024,83.7581,8650.0
2019-07-08 10:10:00,90.25,90.36,90.16,90.3,10953.0,83.7488,83.8509,83.6653,83.7952,10953.0
2019-07-08 10:20:00,90.24,90.35,90.23,90.35,2419.0,83.7395,83.8416,83.7302,83.8416,2419.0
2019-07-08 10:30:00,90.33,90.39,90.33,90.35,2337.0,83.823,83.8787,83.823,83.8416,2337.0
2019-07-08 10:40:00,90.39,90.5,90.38,90.5,10419.0,83.8787,83.9808,83.8694,83.9808,10419.0
2019-07-08 10:50:00,90.51,90.56,90.39,90.53,4142.0,83.99,84.0364,83.8787,84.0086,4142.0
2019-07-08 11:00:00,90.55,90.59,90.5,90.53,3857.0,84.0272,84.0643,83.9808,84.0086,3857.0
2019-07-08 11:10:00,90.52,90.57,90.5,90.52,3261.0,83.9993,84.0457,83.9808,83.9993,3261.0
2019-07-08 11:20:00,90.55,90.6,90.45,90.46,6976.0,84.0272,84.0736,83.9344,83.9436,6976.0
2019-07-08 11:30:00,90.45,90.53,90.45,90.52,4188.0,83.9344,84.0086,83.9344,83.9993,4188.0
2019-07-08 11:40:00,90.52,90.53,90.47,90.52,4247.0,83.9993,84.0086,83.9529,83.9993,4247.0
2019-07-08 11:50:00,90.52,90.55,90.49,90.51,4168.0,83.9993,84.0272,83.9715,83.99,4168.0
2019-07-08 12:00:00,90.51,90.51,90.38,90.42,3200.0,83.99,83.99,83.8694,83.9065,3200.0
2019-07-08 12:10:00,90.42,90.45,90.32,90.44,4267.0,83.9065,83.9344,83.8137,83.9251,4267.0
2019-07-08 12:20:00,90.46,90.48,90.24,90.25,4793.0,83.9436,83.9622,83.7395,83.7488,4793.0
2019-07-08 12:30:00,90.28,90.33,90.26,90.31,7193.0,83.7766,83.823,83.7581,83.8045,7193.0
2019-07-08 12:40:00,90.3,90.3,90.19,90.24,6570.0,83.7952,83.7952,83.6931,83.7395,6570.0
2019-07-08 12:50:00,90.24,90.28,90.19,90.27,6919.0,83.7395,83.7766,83.6931,83.7673,6919.0
2019-07-08 13:00:00,90.27,90.37,90.25,90.36,2900.0,83.7673,83.8601,83.7488,83.8509,2900.0
2019-07-08 13:10:00,90.34,90.43,90.3,90.43,4795.0,83.8323,83.9158,83.7952,83.9158,4795.0
2019-07-08 13:20:00,90.44,90.48,90.39,90.47,13894.0,83.9251,83.9622,83.8787,83.9529,13894.0
2019-07-08 13:30:00,90.48,90.55,90.44,90.52,4210.0,83.9622,84.0272,83.9251,83.9993,4210.0
2019-07-08 13:40:00,90.51,90.51,90.45,90.5,1600.0,83.99,83.99,83.9344,83.9808,1600.0
2019-07-08 13:50:00,90.49,90.5,90.44,90.45,6376.0,83.9715,83.9808,83.9251,83.9344,6376.0
2019-07-08 14:00:00,90.44,90.48,90.44,90.48,15776.0,83.9251,83.9622,83.9251,83.9622,15776.0
2019-07-08 14:10:00,90.48,90.49,90.44,90.45,7627.0,83.9622,83.9715,83.9251,83.9344,7627.0
2019-07-08 14:20:00,90.45,90.47,90.37,90.45,3691.0,83.9344,83.9529,83.8601,83.9344,3691.0
2019-07-08 14:30:00,90.45,90.5,90.34,90.34,4100.0,83.9344,83.9808,83.8323,83.8323,4100.0
2019-07-08 14:40:00,90.31,90.38,90.31,90.38,2912.0,83.8045,83.8694,83.8045,83.8694,2912.0
2019-07-08 14:50:00,90.39,90.39,90.28,90.31,4871.0,83.8787,83.8787,83.7766,83.8045,4871.0
2019-07-08 15:00:00,90.29,90.33,90.22,90.27,7946.0,83.7859,83.823,83.7209,83.7673,7946.0
2019-07-08 15:10:00,90.26,90.42,90.24,90.31,7463.0,83.7581,83.9065,83.7395,83.8045,7463.0
2019-07-08 15:20:00,90.31,90.37,90.3,90.36,6345.0,83.8045,83.8601,83.7952,83.8509,6345.0
2019-07-08 15:30:00,90.35,90.4,90.3,90.38,11098.0,83.8416,83.888,83.7952,83.8694,11098.0
2019-07-08 15:40:00,90.39,90.4,90.33,90.37,16628.0,83.8787,83.888,83.823,83.8601,16628.0
2019-07-08 15:50:00,90.37,90.44,90.34,90.37,38689.0,83.8601,83.9251,83.8323,83.8601,38689.0
2019-07-09 09:30:00,90.09,90.41,90.06,90.26,12725.0,83.6003,83.8973,83.5725,83.7581,12725.0
2019-07-09 09:40:00,90.3,90.39,90.24,90.29,4547.0,83.7952,83.8787,83.7395,83.7859,4547.0
2019-07-09 09:50:00,90.29,90.29,90.15,90.2,3535.0,83.7859,83.7859,83.656,83.7024,3535.0
2019-07-09 10:00:00,90.2,90.37,90.12,90.25,16197.0,83.7024,83.8601,83.6281,83.7488,16197.0
2019-07-09 10:10:00,90.25,90.31,90.21,90.27,7433.0,83.7488,83.8045,83.7117,83.7673,7433.0
2019-07-09 10:20:00,90.26,90.32,90.22,90.31,19598.0,83.7581,83.8137,83.7209,83.8045,19598.0
2019-07-09 10:30:00,90.3,90.37,90.22,90.35,13256.0,83.7952,83.8601,83.7209,83.8416,13256.0
2019-07-09 10:40:00,90.35,90.37,90.29,90.37,2187.0,83.8416,83.8601,83.7859,83.8601,2187.0
2019-07-09 10:50:00,90.38,90.53,90.38,90.47,6257.0,83.8694,84.0086,83.8694,83.9529,6257.0
2019-07-09 11:00:00,90.46,90.55,90.41,90.53,9691.0,83.9436,84.0272,83.8973,84.0086,9691.0
2019-07-09 11:10:00,90.54,90.68,90.54,90.64,5004.0,84.0179,84.1478,84.0179,84.1107,5004.0
2019-07-09 11:20:00,90.64,90.78,90.62,90.63,13751.0,84.1107,84.2406,84.0921,84.1014,13751.0
2019-07-09 11:30:00,90.59,90.61,90.46,90.46,4251.0,84.0643,84.0828,83.9436,83.9436,4251.0
2019-07-09 11:40:00,90.46,90.46,90.31,90.31,4100.0,83.9436,83.9436,83.8045,83.8045,4100.0
2019-07-09 11:50:00,90.31,90.41,90.29,90.35,4447.0,83.8045,83.8973,83.7859,83.8416,4447.0
2019-07-09 12:00:00,90.34,90.36,90.21,90.21,6137.0,83.8323,83.8509,83.7117,83.7117,6137.0
2019-07-09 12:10:00,90.2,90.28,90.2,90.28,5148.0,83.7024,83.7766,83.7024,83.7766,5148.0
2019-07-09 12:20:00,90.27,90.3,90.23,90.3,7554.0,83.7673,83.7952,83.7302,83.7952,7554.0
2019-07-09 12:30:00,90.31,90.35,90.25,90.3,8871.0,83.8045,83.8416,83.7488,83.7952,8871.0
2019-07-09 12:40:00,90.32,90.34,90.25,90.27,15458.0,83.8137,83.8323,83.7488,83.7673,15458.0
2019-07-09 12:50:00,90.29,90.29,90.24,90.28,5548.0,83.7859,83.7859,83.7395,83.7766,5548.0
2019-07-09 13:00:00,90.28,90.4,90.28,90.34,9392.0,83.7766,83.888,83.7766,83.8323,9392.0
2019-07-09 13:10:00,90.36,90.37,90.33,90.33,2626.0,83.8509,83.8601,83.823,83.823,2626.0
2019-07-09 13:20:00,90.35,90.39,90.34,90.36,4874.0,83.8416,83.8787,83.8323,83.8509,4874.0
2019-07-09 13:30:00,90.36,90.38,90.34,90.35,3269.0,83.8509,83.8694,83.8323,83.8416,3269.0
2019-07-09 13:40:00,90.36,90.38,90.34,90.37,4526.0,83.8509,83.8694,83.8323,83.8601,4526.0
2019-07-09 13:50:00,90.37,90.38,90.33,90.35,8719.0,83.8601,83.8694,83.823,83.8416,8719.0
2019-07-09 14:00:00,90.38,90.4,90.35,90.35,4054.0,83.8694,83.888,83.8416,83.8416,4054.0
2019-07-09 14:10:00,90.37,90.46,90.35,90.45,7299.0,83.8601,83.9436,83.8416,83.9344,7299.0
2019-07-09 14:20:00,90.48,90.49,90.44,90.46,5707.0,83.9622,83.9715,83.9251,83.9436,5707.0
2019-07-09 14:30:00,90.46,90.5,90.44,90.44,2495.0,83.9436,83.9808,83.9251,83.9251,2495.0
2019-07-09 14:40:00,90.44,90.44,90.4,90.4,2567.0,83.9251,83.9251,83.888,83.888,2567.0
2019-07-09 14:50:00,90.39,90.45,90.39,90.44,6897.0,83.8787,83.9344,83.8787,83.9251,6897.0
2019-07-09 15:00:00,90.44,90.61,90.43,90.59,11155.0,83.9251,84.0828,83.9158,84.0643,11155.0
2019-07-09 15:10:00,90.6,90.62,90.51,90.6,8439.0,84.0736,84.0921,83.99,84.0736,8439.0
2019-07-09 15:20:00,90.59,90.59,90.48,90.51,11932.0,84.0643,84.0643,83.9622,83.99,11932.0
2019-07-09 15:30:00,90.51,90.63,90.48,90.61,14658.0,83.99,84.1014,83.9622,84.0828,14658.0
2019-07-09 15:40:00,90.61,90.67,90.6,90.6,15622.0,84.0828,84.1385,84.0736,84.0736,15622.0
2019-07-09 15:50:00,90.59,90.79,90.59,90.77,56853.0,84.0643,84.2499,84.0643,84.2313,56853.0
2019-07-10 09:30:00,90.85,91.04,90.73,90.8,10919.0,84.3056,84.4819,84.1942,84.2592,10919.0
2019-07-10 09:40:00,90.78,90.99,90.71,90.9,8495.0,84.2406,84.4355,84.1756,84.352,8495.0
2019-07-10 09:50:00,90.96,91.09,90.84,90.84,5169.0,84.4076,84.5283,84.2963,84.2963,5169.0
2019-07-10 10:00:00,90.91,91.13,90.89,91.09,5029.0,84.3612,84.5654,84.3427,84.5283,5029.0
2019-07-10 10:10:00,91.06,91.08,90.99,91.08,4843.0,84.5004,84.519,84.4355,84.519,4843.0
2019-07-10 10:20:00,91.09,91.3,91.09,91.16,2000.0,84.5283,84.7231,84.5283,84.5932,2000.0
2019-07-10 10:30:00,91.12,91.22,91.06,91.06,10300.0,84.5561,84.6489,84.5004,84.5004,10300.0
2019-07-10 10:40:00,90.97,91.13,90.97,91.03,4186.0,84.4169,84.5654,84.4169,84.4726,4186.0
2019-07-10 10:50:00,91.02,91.03,90.84,90.89,7539.0,84.4633,84.4726,84.2963,84.3427,7539.0
2019-07-10 11:00:00,90.88,90.88,90.6,90.6,8160.0,84.3334,84.3334,84.0736,84.0736,8160.0
2019-07-10 11:10:00,90.62,90.65,90.56,90.58,4300.0,84.0921,84.12,84.0364,84.055,4300.0
2019-07-10 11:20:00,90.58,90.68,90.53,90.63,12060.0,84.055,84.1478,84.0086,84.1014,12060.0
2019-07-10 11:30:00,90.64,90.67,90.59,90.59,11374.0,84.1107,84.1385,84.0643,84.0643,11374.0
2019-07-10 11:40:00,90.61,90.75,90.58,90.69,8259.0,84.0828,84.2128,84.055,84.1571,8259.0
2019-07-10 11:50:00,90.69,90.69,90.6,90.64,8300.0,84.1571,84.1571,84.0736,84.1107,8300.0
2019-07-10 12:00:00,90.64,90.66,90.55,90.56,6610.0,84.1107,84.1292,84.0272,84.0364,6610.0
2019-07-10 12:10:00,90.57,90.57,90.47,90.49,5326.0,84.0457,84.0457,83.9529,83.9715,5326.0
2019-07-10 12:20:00,90.5,90.5,90.39,90.39,6311.0,83.9808,83.9808,83.8787,83.8787,6311.0
2019-07-10 12:30:00,90.39,90.44,90.31,90.33,10552.0,83.8787,83.9251,83.8045,83.823,10552.0
2019-07-10 12:40:00,90.32,90.32,90.26,90.3,4634.0,83.8137,83.8137,83.7581,83.7952,4634.0
2019-07-10 12:50:00,90.29,90.39,90.26,90.36,7127.0,83.7859,83.8787,83.7581,83.8509,7127.0
2019-07-10 13:00:00,90.39,90.53,90.39,90.46,4895.0,83.8787,84.0086,83.8787,83.9436,4895.0
2019-07-10 13:10:00,90.44,90.52,90.44,90.49,4652.0,83.9251,83.9993,83.9251,83.9715,4652.0
2019-07-10 13:20:00,90.51,90.53,90.46,90.51,3271.0,83.99,84.0086,83.9436,83.99,3271.0
2019-07-10 13:30:00,90.52,90.63,90.5,90.61,4243.0,83.9993,84.1014,83.9808,84.0828,4243.0
2019-07-10 13:40:00,90.62,90.63,90.58,90.6,2914.0,84.0921,84.1014,84.055,84.0736,2914.0
2019-07-10 13:50:00,90.61,90.63,90.59,90.59,2550.0,84.0828,84.1014,84.0643,84.0643,2550.0
2019-07-10 14:00:00,90.6,90.65,90.51,90.53,3600.0,84.0736,84.12,83.99,84.0086,3600.0
2019-07-10 14:10:00,90.54,90.82,90.52,90.65,24126.0,84.0179,84.2777,83.9993,84.12,24126.0
2019-07-10 14:20:00,90.67,90.72,90.66,90.67,10547.0,84.1385,84.1849,84.1292,84.1385,10547.0
2019-07-10 14:30:00,90.7,90.74,90.67,90.69,3788.0,84.1664,84.2035,84.1385,84.1571,3788.0
2019-07-10 14:40:00,90.7,90.74,90.66,90.7,6185.0,84.1664,84.2035,84.1292,84.1664,6185.0
2019-07-10 14:50:00,90.73,90.77,90.7,90.75,3640.0,84.1942,84.2313,84.1664,84.2128,3640.0
2019-07-10 15:00:00,90.76,90.76,90.68,90.7,5300.0,84.222,84.222,84.1478,84.1664,5300.0
2019-07-10 15:10:00,90.73,90.81,90.71,90.71,6871.0,84.1942,84.2684,84.1756,84.1756,6871.0
2019-07-10 15:20:00,90.69,90.77,90.67,90.75,12624.0,84.1571,84.2313,84.1385,84.2128,12624.0
2019-07-10 15:30:00,90.74,90.77,90.69,90.71,9279.0,84.2035,84.2313,84.1571,84.1756,9279.0
2019-07-10 15:40:00,90.73,90.79,90.73,90.76,16401.0,84.1942,84.2499,84.1942,84.222,16401.0
2019-07-10 15:50:00,90.77,90.88,90.75,90.85,40328.0,84.2313,84.3334,84.2128,84.3056,40328.0
2019-07-11 09:30:00,90.87,90.87,90.57,90.77,10350.0,84.3241,84.3241,84.0457,84.2313,10350.0
2019-07-11 09:40:00,90.63,90.7,90.52,90.67,4400.0,84.1014,84.1664,83.9993,84.1385,4400.0
2019-07-11 09:50:00,90.68,90.74,90.57,90.64,4077.0,84.1478,84.2035,84.0457,84.1107,4077.0
2019-07-11 10:00:00,90.64,90.64,90.53,90.55,5820.0,84.1107,84.1107,84.0086,84.0272,5820.0
2019-07-11 10:10:00,90.56,90.64,90.53,90.59,6113.0,84.0364,84.1107,84.0086,84.0643,6113.0
2019-07-11 10:20:00,90.6,90.6,90.5,90.6,4608.0,84.0736,84.0736,83.9808,84.0736,4608.0
2019-07-11 10:30:00,90.58,90.58,90.46,90.48,3724.0,84.055,84.055,83.9436,83.9622,3724.0
2019-07-11 10:40:00,90.46,90.62,90.46,90.57,2911.0,83.9436,84.0921,83.9436,84.0457,2911.0
2019-07-11 10:50:00,90.57,90.59,90.48,90.48,4720.0,84.0457,84.0643,83.9622,83.9622,4720.0
2019-07-11 11:00:00,90.48,90.59,90.47,90.58,3515.0,83.9622,84.0643,83.9529,84.055,3515.0
2019-07-11 11:10:00,90.55,90.68,90.54,90.65,3114.0,84.0272,84.1478,84.0179,84.12,3114.0
2019-07-11 11:20:00,90.66,90.74,90.61,90.74,7941.0,84.1292,84.2035,84.0828,84.2035,7941.0
2019-07-11 11:30:00,90.68,90.79,90.68,90.7,25427.0,84.1478,84.2499,84.1478,84.1664,25427.0
2019-07-11 11:40:00,90.72,90.72,90.63,90.64,16649.0,84.1849,84.1849,84.1014,84.1107,16649.0
2019-07-11 11:50:00,90.66,90.67,90.62,90.64,2319.0,84.1292,84.1385,84.0921,84.1107,2319.0
2019-07-11 12:00:00,90.64,90.64,90.58,90.59,4540.0,84.1107,84.1107,84.055,84.0643,4540.0
2019-07-11 12:10:00,90.6,90.66,90.58,90.65,21703.0,84.0736,84.1292,84.055,84.12,21703.0
2019-07-11 12:20:00,90.67,90.71,90.67,90.67,13947.0,84.1385,84.1756,84.1385,84.1385,13947.0
2019-07-11 12:30:00,90.67,90.71,90.61,90.7,29315.0,84.1385,84.1756,84.0828,84.1664,29315.0
2019-07-11 12:40:00,90.69,90.71,90.66,90.69,19336.0,84.1571,84.1756,84.1292,84.1571,19336.0
2019-07-11 12:50:00,90.66,90.69,90.64,90.68,5200.0,84.1292,84.1571,84.1107,84.1478,5200.0
2019-07-11 13:00:00,90.69,90.7,90.62,90.67,14949.0,84.1571,84.1664,84.0921,84.1385,14949.0
2019-07-11 13:10:00,90.69,90.72,90.67,90.7,14844.0,84.1571,84.1849,84.1385,84.1664,14844.0
2019-07-11 13:20:00,90.7,90.71,90.65,90.69,23422.0,84.1664,84.1756,84.12,84.1571,23422.0
2019-07-11 13:30:00,90.68,90.77,90.62,90.77,246498.0,84.1478,84.2313,84.0921,84.2313,246498.0
2019-07-11 13:40:00,90.81,90.83,90.65,90.7,88693.0,84.2684,84.287,84.12,84.1664,88693.0
2019-07-11 13:50:00,90.7,90.79,90.69,90.79,9481.0,84.1664,84.2499,84.1571,84.2499,9481.0
2019-07-11 14:00:00,90.77,90.85,90.68,90.68,9993.0,84.2313,84.3056,84.1478,84.1478,9993.0
2019-07-11 14:10:00,90.68,90.7,90.65,90.67,79946.0,84.1478,84.1664,84.12,84.1385,79946.0
2019-07-11 14:20:00,90.67,90.79,90.67,90.77,10317.0,84.1385,84.2499,84.1385,84.2313,10317.0
2019-07-11 14:30:00,90.79,90.86,90.77,90.83,88899.0,84.2499,84.3148,84.2313,84.287,88899.0
2019-07-11 14:40:00,90.81,90.95,90.81,90.93,19406.0,84.2684,84.3984,84.2684,84.3798,19406.0
2019-07-11 14:50:00,90.93,91.04,90.91,91.04,13769.0,84.3798,84.4819,84.3612,84.4819,13769.0
2019-07-11 15:00:00,91.03,91.07,90.83,90.86,15129.0,84.4726,84.5097,84.287,84.3148,15129.0
2019-07-11 15:10:00,90.86,90.92,90.83,90.92,13373.0,84.3148,84.3705,84.287,84.3705,13373.0
2019-07-11 15:20:00,90.91,91.06,90.87,91.06,27947.0,84.3612,84.5004,84.3241,84.5004,27947.0
2019-07-11 15:30:00,91.06,91.21,91.04,91.19,102909.0,84.5004,84.6396,84.4819,84.6211,102909.0
2019-07-11 15:40:00,91.19,91.29,91.14,91.28,22757.0,84.6211,84.7139,84.5747,84.7046,22757.0
2019-07-11 15:50:00,91.28,91.44,91.27,91.4,64413.0,84.7046,84.8531,84.6953,84.8159,64413.0
2019-07-12 09:30:00,91.67,91.84,91.33,91.46,10520.0,85.0665,85.2242,84.751,84.8716,10520.0
2019-07-12 09:40:00,91.45,91.45,91.24,91.24,3031.0,84.8623,84.8623,84.6675,84.6675,3031.0
2019-07-12 09:50:00,91.19,91.19,90.83,90.89,14521.0,84.6211,84.6211,84.287,84.3427,14521.0
2019-07-12 10:00:00,90.91,91.02,90.8,90.97,18504.0,84.3612,84.4633,84.2592,84.4169,18504.0
2019-07-12 10:10:00,90.98,91.0,90.87,90.98,8325.0,84.4262,84.4447,84.3241,84.4262,8325.0
2019-07-12 10:20:00,91.04,91.05,90.86,90.97,14668.0,84.4819,84.4911,84.3148,84.4169,14668.0
2019-07-12 10:30:00,90.96,90.98,90.85,90.85,7744.0,84.4076,84.4262,84.3056,84.3056,7744.0
2019-07-12 10:40:00,90.9,91.1,90.9,91.06,4509.0,84.352,84.5375,84.352,84.5004,4509.0
2019-07-12 10:50:00,91.09,91.12,90.97,91.0,4197.0,84.5283,84.5561,84.4169,84.4447,4197.0
2019-07-12 11:00:00,90.99,91.17,90.99,91.09,7607.0,84.4355,84.6025,84.4355,84.5283,7607.0
2019-07-12 11:10:00,91.09,91.09,90.99,91.04,3401.0,84.5283,84.5283,84.4355,84.4819,3401.0
2019-07-12 11:20:00,91.06,91.15,91.06,91.09,4206.0,84.5004,84.5839,84.5004,84.5283,4206.0
2019-07-12 11:30:00,91.07,91.16,91.04,91.1,10008.0,84.5097,84.5932,84.4819,84.5375,10008.0
2019-07-12 11:40:00,91.11,91.19,91.1,91.14,9428.0,84.5468,84.6211,84.5375,84.5747,9428.0
2019-07-12 11:50:00,91.14,91.23,91.13,91.18,4981.0,84.5747,84.6582,84.5654,84.6118,4981.0
2019-07-12 12:00:00,91.17,91.31,91.16,91.31,10596.0,84.6025,84.7324,84.5932,84.7324,10596.0
2019-07-12 12:10:00,91.32,91.34,91.2,91.27,21917.0,84.7417,84.7603,84.6303,84.6953,21917.0
2019-07-12 12:20:00,91.26,91.33,91.17,91.31,83837.0,84.686,84.751,84.6025,84.7324,83837.0
2019-07-12 12:30:00,91.31,91.44,91.28,91.44,9197.0,84.7324,84.8531,84.7046,84.8531,9197.0
2019-07-12 12:40:00,91.42,91.47,91.36,91.37,8329.0,84.8345,84.8809,84.7788,84.7881,8329.0
2019-07-12 12:50:00,91.35,91.44,91.31,91.43,8826.0,84.7695,84.8531,84.7324,84.8438,8826.0
2019-07-12 13:00:00,91.42,91.44,91.33,91.34,3988.0,84.8345,84.8531,84.751,84.7603,3988.0
2019-07-12 13:10:00,91.34,91.37,91.32,91.33,5322.0,84.7603,84.7881,84.7417,84.751,5322.0
2019-07-12 13:20:00,91.33,91.35,91.3,91.34,3874.0,84.751,84.7695,84.7231,84.7603,3874.0
2019-07-12 13:30:00,91.34,91.4,91.25,91.39,10732.0,84.7603,84.8159,84.6767,84.8067,10732.0
2019-07-12 13:40:00,91.39,91.45,91.38,91.45,5629.0,84.8067,84.8623,84.7974,84.8623,5629.0
2019-07-12 13:50:00,91.42,91.45,91.39,91.4,4994.0,84.8345,84.8623,84.8067,84.8159,4994.0
2019-07-12 14:00:00,91.4,91.41,91.32,91.38,9745.0,84.8159,84.8252,84.7417,84.7974,9745.0
2019-07-12 14:10:00,91.39,91.49,91.37,91.43,5952.0,84.8067,84.8995,84.7881,84.8438,5952.0
2019-07-12 14:20:00,91.43,91.49,91.41,91.49,6458.0,84.8438,84.8995,84.8252,84.8995,6458.0
2019-07-12 14:30:00,91.49,91.55,91.47,91.5,8351.0,84.8995,84.9551,84.8809,84.9087,8351.0
2019-07-12 14:40:00,91.5,91.55,91.46,91.52,8494.0,84.9087,84.9551,84.8716,84.9273,8494.0
2019-07-12 14:50:00,91.55,91.55,91.47,91.53,6070.0,84.9551,84.9551,84.8809,84.9366,6070.0
2019-07-12 15:00:00,91.55,91.59,91.52,91.56,5973.0,84.9551,84.9922,84.9273,84.9644,5973.0
2019-07-12 15:10:00,91.56,91.6,91.55,91.55,10179.0,84.9644,85.0015,84.9551,84.9551,10179.0
2019-07-12 15:20:00,91.55,91.56,91.47,91.49,12190.0,84.9551,84.9644,84.8809,84.8995,12190.0
2019-07-12 15:30:00,91.52,91.62,91.51,91.61,14924.0,84.9273,85.0201,84.918,85.0108,14924.0
2019-07-12 15:40:00,91.61,91.75,91.61,91.73,60101.0,85.0108,85.1407,85.0108,85.1222,60101.0
2019-07-12 15:50:00,91.74,91.87,91.7,91.82,66728.0,85.1314,85.2521,85.0943,85.2057,66728.0
2019-07-15 09:30:00,91.9,91.9,91.64,91.72,8602.0,85.2799,85.2799,85.0386,85.1129,8602.0
2019-07-15 09:40:00,91.68,91.84,91.67,91.82,7026.0,85.0758,85.2242,85.0665,85.2057,7026.0
2019-07-15 09:50:00,91.81,91.95,91.81,91.94,13072.0,85.1964,85.3263,85.1964,85.317,13072.0
2019-07-15 10:00:00,91.92,92.2,91.87,92.13,80518.0,85.2985,85.5583,85.2521,85.4933,80518.0
2019-07-15 10:10:00,92.09,92.22,91.97,91.97,11659.0,85.4562,85.5769,85.3449,85.3449,11659.0
2019-07-15 10:20:00,91.95,92.0,91.81,91.81,8593.0,85.3263,85.3727,85.1964,85.1964,8593.0
2019-07-15 10:30:00,91.88,91.88,91.74,91.81,11053.0,85.2614,85.2614,85.1314,85.1964,11053.0
2019-07-15 10:40:00,91.81,91.87,91.78,91.85,16415.0,85.1964,85.2521,85.1686,85.2335,16415.0
2019-07-15 10:50:00,91.93,92.01,91.9,92.01,4606.0,85.3078,85.382,85.2799,85.382,4606.0
2019-07-15 11:00:00,92.0,92.03,91.96,92.02,11455.0,85.3727,85.4006,85.3356,85.3913,11455.0
2019-07-15 11:10:00,92.04,92.08,91.93,91.94,41206.0,85.4098,85.447,85.3078,85.317,41206.0
2019-07-15 11:20:00,91.93,91.93,91.88,91.89,9049.0,85.3078,85.3078,85.2614,85.2706,9049.0
2019-07-15 11:30:00,91.89,91.91,91.82,91.88,19165.0,85.2706,85.2892,85.2057,85.2614,19165.0
2019-07-15 11:40:00,91.87,91.94,91.85,91.91,8848.0,85.2521,85.317,85.2335,85.2892,8848.0
2019-07-15 11:50:00,91.91,91.99,91.89,91.97,6845.0,85.2892,85.3634,85.2706,85.3449,6845.0
2019-07-15 12:00:00,91.97,91.99,91.92,91.93,10929.0,85.3449,85.3634,85.2985,85.3078,10929.0
2019-07-15 12:10:00,91.93,91.95,91.86,91.88,12147.0,85.3078,85.3263,85.2428,85.2614,12147.0
2019-07-15 12:20:00,91.87,91.93,91.86,91.91,16529.0,85.2521,85.3078,85.2428,85.2892,16529.0
2019-07-15 12:30:00,91.91,91.92,91.83,91.92,13298.0,85.2892,85.2985,85.215,85.2985,13298.0
2019-07-15 12:40:00,91.93,91.94,91.86,91.88,10003.0,85.3078,85.317,85.2428,85.2614,10003.0
2019-07-15 12:50:00,91.88,91.92,91.84,91.92,9020.0,85.2614,85.2985,85.2242,85.2985,9020.0
2019-07-15 13:00:00,91.91,91.92,91.82,91.85,10572.0,85.2892,85.2985,85.2057,85.2335,10572.0
2019-07-15 13:10:00,91.85,91.88,91.83,91.87,11117.0,85.2335,85.2614,85.215,85.2521,11117.0
2019-07-15 13:20:00,91.87,91.87,91.8,91.84,17336.0,85.2521,85.2521,85.1871,85.2242,17336.0
2019-07-15 13:30:00,91.82,91.91,91.81,91.91,12469.0,85.2057,85.2892,85.1964,85.2892,12469.0
2019-07-15 13:40:00,91.92,91.95,91.86,91.89,9914.0,85.2985,85.3263,85.2428,85.2706,9914.0
2019-07-15 13:50:00,91.89,91.89,91.81,91.81,9229.0,85.2706,85.2706,85.1964,85.1964,9229.0
2019-07-15 14:00:00,91.81,91.9,91.81,91.89,9878.0,85.1964,85.2799,85.1964,85.2706,9878.0
2019-07-15 14:10:00,91.87,91.93,91.85,91.92,14325.0,85.2521,85.3078,85.2335,85.2985,14325.0
2019-07-15 14:20:00,91.91,91.94,91.86,91.93,13284.0,85.2892,85.317,85.2428,85.3078,13284.0
2019-07-15 14:30:00,91.92,91.94,91.85,91.85,7934.0,85.2985,85.317,85.2335,85.2335,7934.0
2019-07-15 14:40:00,91.83,91.87,91.82,91.83,9472.0,85.215,85.2521,85.2057,85.215,9472.0
2019-07-15 14:50:00,91.83,91.94,91.81,91.91,12133.0,85.215,85.317,85.1964,85.2892,12133.0
2019-07-15 15:00:00,91.92,91.96,91.89,91.9,11886.0,85.2985,85.3356,85.2706,85.2799,11886.0
2019-07-15 15:10:00,91.9,91.9,91.8,91.85,19433.0,85.2799,85.2799,85.1871,85.2335,19433.0
2019-07-15 15:20:00,91.85,91.96,91.85,91.93,14345.0,85.2335,85.3356,85.2335,85.3078,14345.0
2019-07-15 15:30:00,91.94,91.99,91.9,91.94,24228.0,85.317,85.3634,85.2799,85.317,24228.0
2019-07-15 15:40:00,91.95,92.0,91.94,92.0,41345.0,85.3263,85.3727,85.317,85.3727,41345.0
2019-07-15 15:50:00,91.99,92.21,91.97,92.21,136249.0,85.3634,85.5676,85.3449,85.5676,136249.0
2019-07-16 09:30:00,92.29,92.37,92.22,92.29,10504.0,85.6418,85.7161,85.5769,85.6418,10504.0
2019-07-16 09:40:00,92.26,92.28,91.97,92.03,8920.0,85.614,85.6325,85.3449,85.4006,8920.0
2019-07-16 09:50:00,92.06,92.2,92.02,92.16,15946.0,85.4284,85.5583,85.3913,85.5212,15946.0
2019-07-16 10:00:00,92.13,92.31,92.08,92.18,26926.0,85.4933,85.6604,85.447,85.5397,26926.0
2019-07-16 10:10:00,92.17,92.18,92.09,92.17,23115.0,85.5305,85.5397,85.4562,85.5305,23115.0
2019-07-16 10:20:00,92.19,92.3,92.13,92.15,10022.0,85.549,85.6511,85.4933,85.5119,10022.0
2019-07-16 10:30:00,92.14,92.18,92.11,92.17,12792.0,85.5026,85.5397,85.4748,85.5305,12792.0
2019-07-16 10:40:00,92.17,92.21,92.15,92.2,8886.0,85.5305,85.5676,85.5119,85.5583,8886.0
2019-07-16 10:50:00,92.21,92.25,92.2,92.25,10927.0,85.5676,85.6047,85.5583,85.6047,10927.0
2019-07-16 11:00:00,92.25,92.29,92.12,92.18,13038.0,85.6047,85.6418,85.4841,85.5397,13038.0
2019-07-16 11:10:00,92.17,92.27,92.15,92.26,22905.0,85.5305,85.6233,85.5119,85.614,22905.0
2019-07-16 11:20:00,92.27,92.28,92.12,92.18,38410.0,85.6233,85.6325,85.4841,85.5397,38410.0
2019-07-16 11:30:00,92.18,92.19,92.13,92.15,25497.0,85.5397,85.549,85.4933,85.5119,25497.0
2019-07-16 11:40:00,92.14,92.17,92.06,92.1,35122.0,85.5026,85.5305,85.4284,85.4655,35122.0
2019-07-16 11:50:00,92.1,92.16,92.07,92.11,25699.0,85.4655,85.5212,85.4377,85.4748,25699.0
2019-07-16 12:00:00,92.1,92.12,91.93,91.97,41004.0,85.4655,85.4841,85.3078,85.3449,41004.0
2019-07-16 12:10:00,91.96,92.12,91.96,92.07,16242.0,85.3356,85.4841,85.3356,85.4377,16242.0
2019-07-16 12:20:00,92.09,92.09,91.97,91.99,13599.0,85.4562,85.4562,85.3449,85.3634,13599.0
2019-07-16 12:30:00,91.98,91.99,91.75,91.99,40357.0,85.3542,85.3634,85.1407,85.3634,40357.0
2019-07-16 12:40:00,92.01,92.15,92.0,92.04,30279.0,85.382,85.5119,85.3727,85.4098,30279.0
2019-07-16 12:50:00,92.04,92.12,91.97,92.05,12618.0,85.4098,85.4841,85.3449,85.4191,12618.0
2019-07-16 13:00:00,92.08,92.22,92.07,92.14,10007.0,85.447,85.5769,85.4377,85.5026,10007.0
2019-07-16 13:10:00,92.11,92.25,92.09,92.24,6210.0,85.4748,85.6047,85.4562,85.5954,6210.0
2019-07-16 13:20:00,92.25,92.27,92.19,92.27,6176.0,85.6047,85.6233,85.549,85.6233,6176.0
2019-07-16 13:30:00,92.28,92.28,92.1,92.1,9798.0,85.6325,85.6325,85.4655,85.4655,9798.0
2019-07-16 13:40:00,92.09,92.13,92.03,92.07,16874.0,85.4562,85.4933,85.4006,85.4377,16874.0
2019-07-16 13:50:00,92.07,92.1,92.02,92.04,12223.0,85.4377,85.4655,85.3913,85.4098,12223.0
2019-07-16 14:00:00,92.05,92.13,92.03,92.12,15254.0,85.4191,85.4933,85.4006,85.4841,15254.0
2019-07-16 14:10:00,92.12,92.14,91.98,92.04,16119.0,85.4841,85.5026,85.3542,85.4098,16119.0
2019-07-16 14:20:00,92.03,92.04,91.98,92.04,14074.0,85.4006,85.4098,85.3542,85.4098,14074.0
2019-07-16 14:30:00,92.03,92.04,91.91,92.0,12084.0,85.4006,85.4098,85.2892,85.3727,12084.0
2019-07-16 14:40:00,91.99,92.08,91.96,92.03,13787.0,85.3634,85.447,85.3356,85.4006,13787.0
2019-07-16 14:50:00,92.04,92.09,91.99,92.01,17848.0,85.4098,85.4562,85.3634,85.382,17848.0
2019-07-16 15:00:00,92.01,92.11,91.99,92.07,19895.0,85.382,85.4748,85.3634,85.4377,19895.0
2019-07-16 15:10:00,92.07,92.17,92.07,92.17,26072.0,85.4377,85.5305,85.4377,85.5305,26072.0
2019-07-16 15:20:00,92.17,92.22,92.13,92.14,33500.0,85.5305,85.5769,85.4933,85.5026,33500.0
2019-07-16 15:30:00,92.12,92.16,92.07,92.15,45056.0,85.4841,85.5212,85.4377,85.5119,45056.0
2019-07-16 15:40:00,92.14,92.18,92.03,92.03,54075.0,85.5026,85.5397,85.4006,85.4006,54075.0
2019-07-16 15:50:00,92.03,92.22,92.03,92.18,147384.0,85.4006,85.5769,85.4006,85.5397,147384.0
2019-07-17 09:30:00,92.01,92.01,91.69,91.76,19556.0,85.382,85.382,85.085,85.15,19556.0
2019-07-17 09:40:00,91.79,91.97,91.77,91.84,8211.0,85.1778,85.3449,85.1593,85.2242,8211.0
2019-07-17 09:50:00,91.84,91.95,91.8,91.91,10716.0,85.2242,85.3263,85.1871,85.2892,10716.0
2019-07-17 10:00:00,91.89,92.04,91.88,91.98,20113.0,85.2706,85.4098,85.2614,85.3542,20113.0
2019-07-17 10:10:00,91.99,92.12,91.81,91.93,14119.0,85.3634,85.4841,85.1964,85.3078,14119.0
2019-07-17 10:20:00,91.91,92.02,91.85,91.9,9339.0,85.2892,85.3913,85.2335,85.2799,9339.0
2019-07-17 10:30:00,91.88,91.98,91.85,91.86,11219.0,85.2614,85.3542,85.2335,85.2428,11219.0
2019-07-17 10:40:00,91.84,91.95,91.82,91.86,27068.0,85.2242,85.3263,85.2057,85.2428,27068.0
2019-07-17 10:50:00,91.88,92.02,91.83,91.99,39868.0,85.2614,85.3913,85.215,85.3634,39868.0
2019-07-17 11:00:00,92.03,92.09,91.87,91.92,33572.0,85.4006,85.4562,85.2521,85.2985,33572.0
2019-07-17 11:10:00,91.91,92.01,91.91,91.97,26497.0,85.2892,85.382,85.2892,85.3449,26497.0
2019-07-17 11:20:00,91.96,92.04,91.93,91.99,12676.0,85.3356,85.4098,85.3078,85.3634,12676.0
2019-07-17 11:30:00,91.99,92.06,91.98,92.01,8210.0,85.3634,85.4284,85.3542,85.382,8210.0
2019-07-17 11:40:00,92.0,92.05,91.98,91.98,9068.0,85.3727,85.4191,85.3542,85.3542,9068.0
2019-07-17 11:50:00,91.98,92.09,91.97,92.05,10578.0,85.3542,85.4562,85.3449,85.4191,10578.0
2019-07-17 12:00:00,92.06,92.12,92.06,92.09,9980.0,85.4284,85.4841,85.4284,85.4562,9980.0
2019-07-17 12:10:00,92.08,92.14,92.02,92.04,15612.0,85.447,85.5026,85.3913,85.4098,15612.0
2019-07-17 12:20:00,92.03,92.06,92.01,92.06,12250.0,85.4006,85.4284,85.382,85.4284,12250.0
2019-07-17 12:30:00,92.06,92.12,92.02,92.12,12046.0,85.4284,85.4841,85.3913,85.4841,12046.0
2019-07-17 12:40:00,92.1,92.1,92.03,92.04,9902.0,85.4655,85.4655,85.4006,85.4098,9902.0
2019-07-17 12:50:00,92.03,92.08,92.03,92.06,11259.0,85.4006,85.447,85.4006,85.4284,11259.0
2019-07-17 13:00:00,92.05,92.17,92.04,92.17,13860.0,85.4191,85.5305,85.4098,85.5305,13860.0
2019-07-17 13:10:00,92.16,92.2,92.13,92.15,5771.0,85.5212,85.5583,85.4933,85.5119,5771.0
2019-07-17 13:20:00,92.16,92.18,92.14,92.15,6824.0,85.5212,85.5397,85.5026,85.5119,6824.0
2019-07-17 13:30:00,92.17,92.2,92.1,92.12,8133.0,85.5305,85.5583,85.4655,85.4841,8133.0
2019-07-17 13:40:00,92.12,92.19,92.11,92.13,12247.0,85.4841,85.549,85.4748,85.4933,12247.0
2019-07-17 13:50:00,92.12,92.13,92.09,92.09,16905.0,85.4841,85.4933,85.4562,85.4562,16905.0
2019-07-17 14:00:00,92.1,92.11,92.0,92.01,39186.0,85.4655,85.4748,85.3727,85.382,39186.0
2019-07-17 14:10:00,92.01,92.03,91.94,91.99,48648.0,85.382,85.4006,85.317,85.3634,48648.0
2019-07-17 14:20:00,92.0,92.01,91.93,91.94,28189.0,85.3727,85.382,85.3078,85.317,28189.0
2019-07-17 14:30:00,91.95,91.98,91.91,91.91,40406.0,85.3263,85.3542,85.2892,85.2892,40406.0
2019-07-17 14:40:00,91.91,91.95,91.9,91.95,23230.0,85.2892,85.3263,85.2799,85.3263,23230.0
2019-07-17 14:50:00,91.94,91.95,91.89,91.92,81280.0,85.317,85.3263,85.2706,85.2985,81280.0
2019-07-17 15:00:00,91.92,91.94,91.88,91.94,52010.0,85.2985,85.317,85.2614,85.317,52010.0
2019-07-17 15:10:00,91.95,92.03,91.92,92.01,44835.0,85.3263,85.4006,85.2985,85.382,44835.0
2019-07-17 15:20:00,92.01,92.02,91.93,91.95,31592.0,85.382,85.3913,85.3078,85.3263,31592.0
2019-07-17 15:30:00,91.94,92.12,91.93,92.02,34295.0,85.317,85.4841,85.3078,85.3913,34295.0
2019-07-17 15:40:00,92.01,92.01,91.94,92.0,56003.0,85.382,85.382,85.317,85.3727,56003.0
2019-07-17 15:50:00,92.0,92.05,91.9,91.95,159625.0,85.3727,85.4191,85.2799,85.3263,159625.0
2019-07-18 09:30:00,92.03,92.17,91.76,92.14,20288.0,85.4006,85.5305,85.15,85.5026,20288.0
2019-07-18 09:40:00,92.1,92.22,92.05,92.09,6139.0,85.4655,85.5769,85.4191,85.4562,6139.0
2019-07-18 09:50:00,92.04,92.11,91.97,92.04,13521.0,85.4098,85.4748,85.3449,85.4098,13521.0
2019-07-18 10:00:00,92.02,92.03,91.85,91.95,20994.0,85.3913,85.4006,85.2335,85.3263,20994.0
2019-07-18 10:10:00,91.98,92.16,91.98,92.16,11152.0,85.3542,85.5212,85.3542,85.5212,11152.0
2019-07-18 10:20:00,92.16,92.41,92.14,92.36,9300.0,85.5212,85.7532,85.5026,85.7068,9300.0
2019-07-18 10:30:00,92.35,92.51,92.35,92.39,26113.0,85.6975,85.846,85.6975,85.7346,26113.0
2019-07-18 10:40:00,92.42,92.53,92.35,92.49,31494.0,85.7625,85.8645,85.6975,85.8274,31494.0
2019-07-18 10:50:00,92.49,92.57,92.44,92.57,10229.0,85.8274,85.9017,85.781,85.9017,10229.0
2019-07-18 11:00:00,92.59,92.63,92.5,92.52,9180.0,85.9202,85.9573,85.8367,85.8553,9180.0
2019-07-18 11:10:00,92.53,92.55,92.44,92.51,27589.0,85.8645,85.8831,85.781,85.846,27589.0
2019-07-18 11:20:00,92.52,92.56,92.42,92.45,10738.0,85.8553,85.8924,85.7625,85.7903,10738.0
2019-07-18 11:30:00,92.46,92.46,92.08,92.15,18271.0,85.7996,85.7996,85.447,85.5119,18271.0
2019-07-18 11:40:00,92.16,92.21,92.08,92.12,9079.0,85.5212,85.5676,85.447,85.4841,9079.0
2019-07-18 11:50:00,92.12,92.14,91.98,92.01,15331.0,85.4841,85.5026,85.3542,85.382,15331.0
2019-07-18 12:00:00,92.0,92.18,91.99,92.14,11522.0,85.3727,85.5397,85.3634,85.5026,11522.0
2019-07-18 12:10:00,92.16,92.17,92.1,92.17,13489.0,85.5212,85.5305,85.4655,85.5305,13489.0
2019-07-18 12:20:00,92.18,92.18,92.08,92.17,9158.0,85.5397,85.5397,85.447,85.5305,9158.0
2019-07-18 12:30:00,92.18,92.24,92.16,92.18,8275.0,85.5397,85.5954,85.5212,85.5397,8275.0
2019-07-18 12:40:00,92.17,92.21,92.14,92.17,9432.0,85.5305,85.5676,85.5026,85.5305,9432.0
2019-07-18 12:50:00,92.17,92.19,92.12,92.15,9080.0,85.5305,85.549,85.4841,85.5119,9080.0
2019-07-18 13:00:00,92.16,92.31,92.15,92.25,27976.0,85.5212,85.6604,85.5119,85.6047,27976.0
2019-07-18 13:10:00,92.26,92.26,92.13,92.16,10233.0,85.614,85.614,85.4933,85.5212,10233.0
2019-07-18 13:20:00,92.16,92.17,92.0,92.02,11726.0,85.5212,85.5305,85.3727,85.3913,11726.0
2019-07-18 13:30:00,92.02,92.07,91.99,92.0,21293.0,85.3913,85.4377,85.3634,85.3727,21293.0
2019-07-18 13:40:00,91.99,92.03,91.97,92.01,27227.0,85.3634,85.4006,85.3449,85.382,27227.0
2019-07-18 13:50:00,92.0,92.02,91.94,92.02,30968.0,85.3727,85.3913,85.317,85.3913,30968.0
2019-07-18 14:00:00,92.02,92.12,91.98,92.09,16115.0,85.3913,85.4841,85.3542,85.4562,16115.0
2019-07-18 14:10:00,92.08,92.14,91.98,92.12,20657.0,85.447,85.5026,85.3542,85.4841,20657.0
2019-07-18 14:20:00,92.13,92.15,92.04,92.04,17401.0,85.4933,85.5119,85.4098,85.4098,17401.0
2019-07-18 14:30:00,92.05,92.14,92.04,92.11,12872.0,85.4191,85.5026,85.4098,85.4748,12872.0
2019-07-18 14:40:00,92.12,92.18,92.08,92.17,12958.0,85.4841,85.5397,85.447,85.5305,12958.0
2019-07-18 14:50:00,92.16,92.18,92.09,92.14,15077.0,85.5212,85.5397,85.4562,85.5026,15077.0
2019-07-18 15:00:00,92.16,92.26,92.13,92.2,20605.0,85.5212,85.614,85.4933,85.5583,20605.0
2019-07-18 15:10:00,92.2,92.2,92.09,92.13,19027.0,85.5583,85.5583,85.4562,85.4933,19027.0
2019-07-18 15:20:00,92.13,92.13,91.99,92.05,24194.0,85.4933,85.4933,85.3634,85.4191,24194.0
2019-07-18 15:30:00,92.06,92.11,92.02,92.08,24900.0,85.4284,85.4748,85.3913,85.447,24900.0
2019-07-18 15:40:00,92.09,92.14,92.01,92.01,45215.0,85.4562,85.5026,85.382,85.382,45215.0
2019-07-18 15:50:00,92.0,92.11,91.98,92.07,98581.0,85.3727,85.4748,85.3542,85.4377,98581.0
2019-07-19 09:30:00,92.25,92.34,91.71,91.89,36754.0,85.6047,85.6882,85.1036,85.2706,36754.0
2019-07-19 09:40:00,91.93,92.2,91.87,91.94,33239.0,85.3078,85.5583,85.2521,85.317,33239.0
2019-07-19 09:50:00,91.97,92.22,91.96,92.18,4998.0,85.3449,85.5769,85.3356,85.5397,4998.0
2019-07-19 10:00:00,92.16,92.2,92.0,92.07,5071.0,85.5212,85.5583,85.3727,85.4377,5071.0
2019-07-19 10:10:00,92.04,92.09,91.99,92.02,4202.0,85.4098,85.4562,85.3634,85.3913,4202.0
2019-07-19 10:20:00,92.01,92.04,91.97,92.02,35646.0,85.382,85.4098,85.3449,85.3913,35646.0
2019-07-19 10:30:00,92.03,92.08,91.98,92.01,15516.0,85.4006,85.447,85.3542,85.382,15516.0
2019-07-19 10:40:00,92.0,92.03,91.95,92.0,31196.0,85.3727,85.4006,85.3263,85.3727,31196.0
2019-07-19 10:50:00,92.0,92.04,91.98,92.01,39494.0,85.3727,85.4098,85.3542,85.382,39494.0
2019-07-19 11:00:00,91.99,92.02,91.98,92.01,40812.0,85.3634,85.3913,85.3542,85.382,40812.0
2019-07-19 11:10:00,92.01,92.07,91.83,92.07,39319.0,85.382,85.4377,85.215,85.4377,39319.0
2019-07-19 11:20:00,92.09,92.09,91.99,92.0,17699.0,85.4562,85.4562,85.3634,85.3727,17699.0
2019-07-19 11:30:00,92.0,92.07,91.99,92.0,20939.0,85.3727,85.4377,85.3634,85.3727,20939.0
2019-07-19 11:40:00,92.0,92.02,91.84,91.9,39949.0,85.3727,85.3913,85.2242,85.2799,39949.0
2019-07-19 11:50:00,91.9,91.93,91.89,91.9,24776.0,85.2799,85.3078,85.2706,85.2799,24776.0
2019-07-19 12:00:00,91.9,92.01,91.9,92.01,15923.0,85.2799,85.382,85.2799,85.382,15923.0
2019-07-19 12:10:00,92.01,92.04,91.99,92.01,12562.0,85.382,85.4098,85.3634,85.382,12562.0
2019-07-19 12:20:00,92.0,92.07,91.89,92.07,31547.0,85.3727,85.4377,85.2706,85.4377,31547.0
2019-07-19 12:30:00,92.07,92.07,91.99,92.03,11965.0,85.4377,85.4377,85.3634,85.4006,11965.0
2019-07-19 12:40:00,92.04,92.13,92.01,92.13,10790.0,85.4098,85.4933,85.382,85.4933,10790.0
2019-07-19 12:50:00,92.13,92.2,92.06,92.13,11607.0,85.4933,85.5583,85.4284,85.4933,11607.0
2019-07-19 13:00:00,92.12,92.13,92.02,92.02,8610.0,85.4841,85.4933,85.3913,85.3913,8610.0
2019-07-19 13:10:00,92.03,92.04,91.95,91.98,18327.0,85.4006,85.4098,85.3263,85.3542,18327.0
2019-07-19 13:20:00,91.99,91.99,91.94,91.95,12809.0,85.3634,85.3634,85.317,85.3263,12809.0
2019-07-19 13:30:00,91.95,91.98,91.86,91.97,44450.0,85.3263,85.3542,85.2428,85.3449,44450.0
2019-07-19 13:40:00,91.97,92.01,91.93,92.0,17102.0,85.3449,85.382,85.3078,85.3727,17102.0
2019-07-19 13:50:00,92.0,92.07,91.98,92.02,22841.0,85.3727,85.4377,85.3542,85.3913,22841.0
2019-07-19 14:00:00,92.02,92.18,92.0,92.01,13645.0,85.3913,85.5397,85.3727,85.382,13645.0
2019-07-19 14:10:00,92.0,92.09,91.91,91.93,34775.0,85.3727,85.4562,85.2892,85.3078,34775.0
2019-07-19 14:20:00,91.95,91.96,91.88,91.92,10699.0,85.3263,85.3356,85.2614,85.2985,10699.0
2019-07-19 14:30:00,91.94,92.02,91.79,91.87,22584.0,85.317,85.3913,85.1778,85.2521,22584.0
2019-07-19 14:40:00,91.85,91.92,91.84,91.87,13034.0,85.2335,85.2985,85.2242,85.2521,13034.0
2019-07-19 14:50:00,91.87,91.93,91.8,91.91,20370.0,85.2521,85.3078,85.1871,85.2892,20370.0
2019-07-19 15:00:00,91.91,91.91,91.73,91.74,19681.0,85.2892,85.2892,85.1222,85.1314,19681.0
2019-07-19 15:10:00,91.71,91.76,91.56,91.57,31744.0,85.1036,85.15,84.9644,84.9737,31744.0
2019-07-19 15:20:00,91.54,91.63,91.46,91.63,29710.0,84.9458,85.0294,84.8716,85.0294,29710.0
2019-07-19 15:30:00,91.64,91.92,91.64,91.9,64725.0,85.0386,85.2985,85.0386,85.2799,64725.0
2019-07-19 15:40:00,91.9,92.09,91.78,91.78,91155.0,85.2799,85.4562,85.1686,85.1686,91155.0
2019-07-19 15:50:00,91.78,92.02,91.72,91.79,280344.0,85.1686,85.3913,85.1129,85.1778,280344.0
2019-07-22 09:30:00,91.74,92.19,91.52,91.55,30243.0,85.1314,85.549,84.9273,84.9551,30243.0
2019-07-22 09:40:00,91.53,91.76,91.43,91.69,52542.0,84.9366,85.15,84.8438,85.085,52542.0
2019-07-22 09:50:00,91.68,91.77,91.56,91.7,40774.0,85.0758,85.1593,84.9644,85.0943,40774.0
2019-07-22 10:00:00,91.69,91.92,91.65,91.88,50419.0,85.085,85.2985,85.0479,85.2614,50419.0
2019-07-22 10:10:00,91.89,91.94,91.79,91.81,30918.0,85.2706,85.317,85.1778,85.1964,30918.0
2019-07-22 10:20:00,91.83,91.96,91.8,91.96,17824.0,85.215,85.3356,85.1871,85.3356,17824.0
2019-07-22 10:30:00,91.98,92.01,91.82,91.87,14612.0,85.3542,85.382,85.2057,85.2521,14612.0
2019-07-22 10:40:00,91.88,91.92,91.78,91.86,20922.0,85.2614,85.2985,85.1686,85.2428,20922.0
2019-07-22 10:50:00,91.85,91.85,91.74,91.77,10062.0,85.2335,85.2335,85.1314,85.1593,10062.0
2019-07-22 11:00:00,91.77,91.87,91.69,91.87,40465.0,85.1593,85.2521,85.085,85.2521,40465.0
2019-07-22 11:10:00,91.87,91.95,91.82,91.84,23984.0,85.2521,85.3263,85.2057,85.2242,23984.0
2019-07-22 11:20:00,91.8,91.8,91.64,91.73,23083.0,85.1871,85.1871,85.0386,85.1222,23083.0
2019-07-22 11:30:00,91.73,91.81,91.67,91.79,16316.0,85.1222,85.1964,85.0665,85.1778,16316.0
2019-07-22 11:40:00,91.79,91.93,91.79,91.9,21228.0,85.1778,85.3078,85.1778,85.2799,21228.0
2019-07-22 11:50:00,91.92,91.94,91.84,91.87,16571.0,85.2985,85.317,85.2242,85.2521,16571.0
2019-07-22 12:00:00,91.88,91.88,91.73,91.8,14634.0,85.2614,85.2614,85.1222,85.1871,14634.0
2019-07-22 12:10:00,91.81,92.1,91.8,92.07,18965.0,85.1964,85.4655,85.1871,85.4377,18965.0
2019-07-22 12:20:00,92.05,92.23,92.04,92.23,21922.0,85.4191,85.5861,85.4098,85.5861,21922.0
2019-07-22 12:30:00,92.24,92.26,92.16,92.22,21551.0,85.5954,85.614,85.5212,85.5769,21551.0
2019-07-22 12:40:00,92.21,92.3,92.2,92.26,22320.0,85.5676,85.6511,85.5583,85.614,22320.0
2019-07-22 12:50:00,92.26,92.41,92.26,92.36,24479.0,85.614,85.7532,85.614,85.7068,24479.0
2019-07-22 13:00:00,92.36,92.38,92.19,92.23,17893.0,85.7068,85.7253,85.549,85.5861,17893.0
2019-07-22 13:10:00,92.25,92.28,92.18,92.26,19551.0,85.6047,85.6325,85.5397,85.614,19551.0
2019-07-22 13:20:00,92.26,92.29,92.19,92.26,18437.0,85.614,85.6418,85.549,85.614,18437.0
2019-07-22 13:30:00,92.25,92.34,92.21,92.23,20902.0,85.6047,85.6882,85.5676,85.5861,20902.0
2019-07-22 13:40:00,92.22,92.24,92.0,92.03,21533.0,85.5769,85.5954,85.3727,85.4006,21533.0
2019-07-22 13:50:00,92.02,92.13,92.01,92.06,17914.0,85.3913,85.4933,85.382,85.4284,17914.0
2019-07-22 14:00:00,92.06,92.08,91.92,91.92,21838.0,85.4284,85.447,85.2985,85.2985,21838.0
2019-07-22 14:10:00,91.92,91.93,91.83,91.83,33719.0,85.2985,85.3078,85.215,85.215,33719.0
2019-07-22 14:20:00,91.83,91.84,91.75,91.76,31806.0,85.215,85.2242,85.1407,85.15,31806.0
2019-07-22 14:30:00,91.75,91.79,91.6,91.62,27573.0,85.1407,85.1778,85.0015,85.0201,27573.0
2019-07-22 14:40:00,91.63,91.66,91.48,91.54,22296.0,85.0294,85.0572,84.8902,84.9458,22296.0
2019-07-22 14:50:00,91.54,91.6,91.48,91.48,20586.0,84.9458,85.0015,84.8902,84.8902,20586.0
2019-07-22 15:00:00,91.49,91.66,91.48,91.55,25279.0,84.8995,85.0572,84.8902,84.9551,25279.0
2019-07-22 15:10:00,91.54,91.54,91.4,91.41,29015.0,84.9458,84.9458,84.8159,84.8252,29015.0
2019-07-22 15:20:00,91.41,91.42,91.2,91.27,37303.0,84.8252,84.8345,84.6303,84.6953,37303.0
2019-07-22 15:30:00,91.27,91.4,91.07,91.08,63137.0,84.6953,84.8159,84.5097,84.519,63137.0
2019-07-22 15:40:00,91.08,91.14,91.02,91.12,63252.0,84.519,84.5747,84.4633,84.5561,63252.0
2019-07-22 15:50:00,91.12,91.27,91.11,91.23,140473.0,84.5561,84.6953,84.5468,84.6582,140473.0
2019-07-23 09:30:00,91.51,92.0,91.39,91.93,33544.0,84.918,85.3727,84.8067,85.3078,33544.0
2019-07-23 09:40:00,91.87,91.89,91.52,91.54,6325.0,85.2521,85.2706,84.9273,84.9458,6325.0
2019-07-23 09:50:00,91.43,91.6,91.25,91.57,10750.0,84.8438,85.0015,84.6767,84.9737,10750.0
2019-07-23 10:00:00,91.62,91.71,91.52,91.61,8918.0,85.0201,85.1036,84.9273,85.0108,8918.0
2019-07-23 10:10:00,91.58,91.71,91.55,91.68,11621.0,84.983,85.1036,84.9551,85.0758,11621.0
2019-07-23 10:20:00,91.69,91.7,91.55,91.61,6559.0,85.085,85.0943,84.9551,85.0108,6559.0
2019-07-23 10:30:00,91.6,91.68,91.46,91.5,10977.0,85.0015,85.0758,84.8716,84.9087,10977.0
2019-07-23 10:40:00,91.48,91.52,91.39,91.41,8465.0,84.8902,84.9273,84.8067,84.8252,8465.0
2019-07-23 10:50:00,91.43,91.45,91.19,91.22,14043.0,84.8438,84.8623,84.6211,84.6489,14043.0
2019-07-23 11:00:00,91.2,91.21,91.1,91.12,11661.0,84.6303,84.6396,84.5375,84.5561,11661.0
2019-07-23 11:10:00,91.12,91.15,91.04,91.08,11225.0,84.5561,84.5839,84.4819,84.519,11225.0
2019-07-23 11:20:00,91.08,91.21,91.02,91.2,19518.0,84.519,84.6396,84.4633,84.6303,19518.0
2019-07-23 11:30:00,91.23,91.23,91.11,91.16,6456.0,84.6582,84.6582,84.5468,84.5932,6456.0
2019-07-23 11:40:00,91.16,91.18,91.1,91.13,5447.0,84.5932,84.6118,84.5375,84.5654,5447.0
2019-07-23 11:50:00,91.14,91.21,91.09,91.19,10307.0,84.5747,84.6396,84.5283,84.6211,10307.0
2019-07-23 12:00:00,91.19,91.24,91.14,91.19,8885.0,84.6211,84.6675,84.5747,84.6211,8885.0
2019-07-23 12:10:00,91.19,91.39,91.18,91.35,13975.0,84.6211,84.8067,84.6118,84.7695,13975.0
2019-07-23 12:20:00,91.35,91.52,91.34,91.43,17190.0,84.7695,84.9273,84.7603,84.8438,17190.0
2019-07-23 12:30:00,91.43,91.61,91.39,91.59,12538.0,84.8438,85.0108,84.8067,84.9922,12538.0
2019-07-23 12:40:00,91.58,91.73,91.56,91.68,12763.0,84.983,85.1222,84.9644,85.0758,12763.0
2019-07-23 12:50:00,91.67,91.77,91.62,91.77,14007.0,85.0665,85.1593,85.0201,85.1593,14007.0
2019-07-23 13:00:00,91.78,91.79,91.7,91.77,6946.0,85.1686,85.1778,85.0943,85.1593,6946.0
2019-07-23 13:10:00,91.76,91.84,91.75,91.83,10736.0,85.15,85.2242,85.1407,85.215,10736.0
2019-07-23 13:20:00,91.83,91.86,91.74,91.75,10616.0,85.215,85.2428,85.1314,85.1407,10616.0
2019-07-23 13:30:00,91.77,91.92,91.7,91.89,13469.0,85.1593,85.2985,85.0943,85.2706,13469.0
2019-07-23 13:40:00,91.91,92.08,91.91,92.05,17214.0,85.2892,85.447,85.2892,85.4191,17214.0
2019-07-23 13:50:00,92.05,92.1,91.99,92.1,10938.0,85.4191,85.4655,85.3634,85.4655,10938.0
2019-07-23 14:00:00,92.11,92.11,91.99,91.99,10616.0,85.4748,85.4748,85.3634,85.3634,10616.0
2019-07-23 14:10:00,91.98,92.04,91.97,92.0,12819.0,85.3542,85.4098,85.3449,85.3727,12819.0
2019-07-23 14:20:00,91.97,92.03,91.87,91.9,12813.0,85.3449,85.4006,85.2521,85.2799,12813.0
2019-07-23 14:30:00,91.9,91.9,91.8,91.83,13353.0,85.2799,85.2799,85.1871,85.215,13353.0
2019-07-23 14:40:00,91.82,91.9,91.81,91.87,13311.0,85.2057,85.2799,85.1964,85.2521,13311.0
2019-07-23 14:50:00,91.88,91.95,91.87,91.91,13721.0,85.2614,85.3263,85.2521,85.2892,13721.0
2019-07-23 15:00:00,91.92,91.94,91.87,91.92,15958.0,85.2985,85.317,85.2521,85.2985,15958.0
2019-07-23 15:10:00,91.92,91.96,91.88,91.95,17470.0,85.2985,85.3356,85.2614,85.3263,17470.0
2019-07-23 15:20:00,91.95,92.1,91.94,92.06,32975.0,85.3263,85.4655,85.317,85.4284,32975.0
2019-07-23 15:30:00,92.08,92.18,92.08,92.1,25907.0,85.447,85.5397,85.447,85.4655,25907.0
2019-07-23 15:40:00,92.11,92.12,91.93,91.95,33425.0,85.4748,85.4841,85.3078,85.3263,33425.0
2019-07-23 15:50:00,91.94,92.08,91.93,91.95,67963.0,85.317,85.447,85.3078,85.3263,67963.0
2019-07-24 09:30:00,91.76,91.76,91.21,91.28,11316.0,85.15,85.15,84.6396,84.7046,11316.0
2019-07-24 09:40:00,91.27,91.69,91.23,91.59,7277.0,84.6953,85.085,84.6582,84.9922,7277.0
2019-07-24 09:50:00,91.65,91.84,91.62,91.79,5906.0,85.0479,85.2242,85.0201,85.1778,5906.0
2019-07-24 10:00:00,91.77,92.02,91.74,91.88,9500.0,85.1593,85.3913,85.1314,85.2614,9500.0
2019-07-24 10:10:00,91.87,91.96,91.82,91.83,10462.0,85.2521,85.3356,85.2057,85.215,10462.0
2019-07-24 10:20:00,91.8,91.8,91.62,91.63,4128.0,85.1871,85.1871,85.0201,85.0294,4128.0
2019-07-24 10:30:00,91.61,91.81,91.6,91.8,7707.0,85.0108,85.1964,85.0015,85.1871,7707.0
2019-07-24 10:40:00,91.79,91.82,91.76,91.82,3449.0,85.1778,85.2057,85.15,85.2057,3449.0
2019-07-24 10:50:00,91.87,91.99,91.75,91.78,12494.0,85.2521,85.3634,85.1407,85.1686,12494.0
2019-07-24 11:00:00,91.76,91.76,91.51,91.51,5630.0,85.15,85.15,84.918,84.918,5630.0
2019-07-24 11:10:00,91.47,91.62,91.36,91.45,15537.0,84.8809,85.0201,84.7788,84.8623,15537.0
2019-07-24 11:20:00,91.47,91.47,91.41,91.43,5684.0,84.8809,84.8809,84.8252,84.8438,5684.0
2019-07-24 11:30:00,91.43,91.46,91.31,91.39,7045.0,84.8438,84.8716,84.7324,84.8067,7045.0
2019-07-24 11:40:00,91.37,91.58,91.37,91.48,8324.0,84.7881,84.983,84.7881,84.8902,8324.0
2019-07-24 11:50:00,91.46,91.48,91.39,91.4,5105.0,84.8716,84.8902,84.8067,84.8159,5105.0
2019-07-24 12:00:00,91.41,91.61,91.41,91.58,10620.0,84.8252,85.0108,84.8252,84.983,10620.0
2019-07-24 12:10:00,91.6,91.63,91.51,91.52,3205.0,85.0015,85.0294,84.918,84.9273,3205.0
2019-07-24 12:20:00,91.53,91.58,91.51,91.56,5007.0,84.9366,84.983,84.918,84.9644,5007.0
2019-07-24 12:30:00,91.57,91.83,91.57,91.68,15656.0,84.9737,85.215,84.9737,85.0758,15656.0
2019-07-24 12:40:00,91.67,91.79,91.64,91.76,7727.0,85.0665,85.1778,85.0386,85.15,7727.0
2019-07-24 12:50:00,91.79,91.82,91.73,91.77,8834.0,85.1778,85.2057,85.1222,85.1593,8834.0
2019-07-24 13:00:00,91.77,92.02,91.77,91.8,17982.0,85.1593,85.3913,85.1593,85.1871,17982.0
2019-07-24 13:10:00,91.83,91.86,91.79,91.84,3300.0,85.215,85.2428,85.1778,85.2242,3300.0
2019-07-24 13:20:00,91.84,91.85,91.79,91.8,8884.0,85.2242,85.2335,85.1778,85.1871,8884.0
2019-07-24 13:30:00,91.79,91.97,91.76,91.89,21890.0,85.1778,85.3449,85.15,85.2706,21890.0
2019-07-24 13:40:00,91.89,92.09,91.89,92.07,11282.0,85.2706,85.4562,85.2706,85.4377,11282.0
2019-07-24 13:50:00,92.07,92.12,92.06,92.12,5814.0,85.4377,85.4841,85.4284,85.4841,5814.0
2019-07-24 14:00:00,92.11,92.27,92.11,92.14,19668.0,85.4748,85.6233,85.4748,85.5026,19668.0
2019-07-24 14:10:00,92.14,92.35,92.12,92.33,18582.0,85.5026,85.6975,85.4841,85.6789,18582.0
2019-07-24 14:20:00,92.31,92.43,92.3,92.37,15061.0,85.6604,85.7717,85.6511,85.7161,15061.0
2019-07-24 14:30:00,92.38,92.38,92.21,92.21,11105.0,85.7253,85.7253,85.5676,85.5676,11105.0
2019-07-24 14:40:00,92.22,92.25,92.17,92.2,6846.0,85.5769,85.6047,85.5305,85.5583,6846.0
2019-07-24 14:50:00,92.19,92.25,92.11,92.2,10317.0,85.549,85.6047,85.4748,85.5583,10317.0
2019-07-24 15:00:00,92.2,92.23,92.18,92.21,5746.0,85.5583,85.5861,85.5397,85.5676,5746.0
2019-07-24 15:10:00,92.22,92.26,92.16,92.19,13520.0,85.5769,85.614,85.5212,85.549,13520.0
2019-07-24 15:20:00,92.19,92.2,92.15,92.17,12916.0,85.549,85.5583,85.5119,85.5305,12916.0
2019-07-24 15:30:00,92.17,92.19,92.07,92.11,14131.0,85.5305,85.549,85.4377,85.4748,14131.0
2019-07-24 15:40:00,92.11,92.3,92.11,92.25,17525.0,85.4748,85.6511,85.4748,85.6047,17525.0
2019-07-24 15:50:00,92.24,92.37,92.18,92.36,68593.0,85.5954,85.7161,85.5397,85.7068,68593.0
2019-07-25 09:30:00,92.15,92.5,92.15,92.3,24124.0,85.5119,85.8367,85.5119,85.6511,24124.0
2019-07-25 09:40:00,92.39,92.56,92.14,92.15,27650.0,85.7346,85.8924,85.5026,85.5119,27650.0
2019-07-25 09:50:00,92.17,92.28,92.01,92.12,6986.0,85.5305,85.6325,85.382,85.4841,6986.0
2019-07-25 10:00:00,92.16,92.3,92.03,92.25,6384.0,85.5212,85.6511,85.4006,85.6047,6384.0
2019-07-25 10:10:00,92.2,92.48,92.19,92.42,8516.0,85.5583,85.8181,85.549,85.7625,8516.0
2019-07-25 10:20:00,92.42,92.53,92.39,92.52,5647.0,85.7625,85.8645,85.7346,85.8553,5647.0
2019-07-25 10:30:00,92.51,92.54,92.32,92.32,9859.0,85.846,85.8738,85.6697,85.6697,9859.0
2019-07-25 10:40:00,92.34,92.41,92.25,92.26,4861.0,85.6882,85.7532,85.6047,85.614,4861.0
2019-07-25 10:50:00,92.26,92.33,92.23,92.25,6899.0,85.614,85.6789,85.5861,85.6047,6899.0
2019-07-25 11:00:00,92.28,92.35,92.21,92.25,7528.0,85.6325,85.6975,85.5676,85.6047,7528.0
2019-07-25 11:10:00,92.28,92.32,92.22,92.23,19568.0,85.6325,85.6697,85.5769,85.5861,19568.0
2019-07-25 11:20:00,92.25,92.51,92.24,92.5,17896.0,85.6047,85.846,85.5954,85.8367,17896.0
2019-07-25 11:30:00,92.48,92.53,92.37,92.37,6035.0,85.8181,85.8645,85.7161,85.7161,6035.0
2019-07-25 11:40:00,92.35,92.41,92.2,92.22,8326.0,85.6975,85.7532,85.5583,85.5769,8326.0
2019-07-25 11:50:00,92.19,92.2,92.11,92.17,9093.0,85.549,85.5583,85.4748,85.5305,9093.0
2019-07-25 12:00:00,92.18,92.18,92.05,92.05,8800.0,85.5397,85.5397,85.4191,85.4191,8800.0
2019-07-25 12:10:00,92.05,92.2,92.05,92.16,13975.0,85.4191,85.5583,85.4191,85.5212,13975.0
2019-07-25 12:20:00,92.15,92.27,92.13,92.14,8035.0,85.5119,85.6233,85.4933,85.5026,8035.0
2019-07-25 12:30:00,92.15,92.25,92.06,92.06,9112.0,85.5119,85.6047,85.4284,85.4284,9112.0
2019-07-25 12:40:00,92.05,92.06,91.93,92.03,13002.0,85.4191,85.4284,85.3078,85.4006,13002.0
2019-07-25 12:50:00,92.04,92.09,91.92,92.06,12537.0,85.4098,85.4562,85.2985,85.4284,12537.0
2019-07-25 13:00:00,92.06,92.07,91.97,91.98,19039.0,85.4284,85.4377,85.3449,85.3542,19039.0
2019-07-25 13:10:00,91.99,92.09,91.97,92.09,6004.0,85.3634,85.4562,85.3449,85.4562,6004.0
2019-07-25 13:20:00,92.09,92.09,91.97,92.02,38193.0,85.4562,85.4562,85.3449,85.3913,38193.0
2019-07-25 13:30:00,92.01,92.12,91.99,92.08,10772.0,85.382,85.4841,85.3634,85.447,10772.0
2019-07-25 13:40:00,92.07,92.18,92.05,92.06,9636.0,85.4377,85.5397,85.4191,85.4284,9636.0
2019-07-25 13:50:00,92.07,92.07,91.98,91.98,7172.0,85.4377,85.4377,85.3542,85.3542,7172.0
2019-07-25 14:00:00,91.98,92.12,91.98,92.03,10181.0,85.3542,85.4841,85.3542,85.4006,10181.0
2019-07-25 14:10:00,92.05,92.18,92.05,92.17,8734.0,85.4191,85.5397,85.4191,85.5305,8734.0
2019-07-25 14:20:00,92.18,92.22,92.14,92.22,10676.0,85.5397,85.5769,85.5026,85.5769,10676.0
2019-07-25 14:30:00,92.19,92.2,92.08,92.08,10359.0,85.549,85.5583,85.447,85.447,10359.0
2019-07-25 14:40:00,92.07,92.11,91.97,91.98,10807.0,85.4377,85.4748,85.3449,85.3542,10807.0
2019-07-25 14:50:00,91.98,91.98,91.8,91.89,12313.0,85.3542,85.3542,85.1871,85.2706,12313.0
2019-07-25 15:00:00,91.87,91.99,91.7,91.73,13839.0,85.2521,85.3634,85.0943,85.1222,13839.0
2019-07-25 15:10:00,91.71,91.78,91.67,91.78,27863.0,85.1036,85.1686,85.0665,85.1686,27863.0
2019-07-25 15:20:00,91.78,91.81,91.73,91.77,18358.0,85.1686,85.1964,85.1222,85.1593,18358.0
2019-07-25 15:30:00,91.78,91.93,91.73,91.81,37754.0,85.1686,85.3078,85.1222,85.1964,37754.0
2019-07-25 15:40:00,91.8,91.88,91.78,91.88,27562.0,85.1871,85.2614,85.1686,85.2614,27562.0
2019-07-25 15:50:00,91.88,91.93,91.62,91.86,100517.0,85.2614,85.3078,85.0201,85.2428,100517.0
2019-07-26 09:30:00,91.6,92.08,91.01,91.34,40493.0,85.0015,85.447,84.454,84.7603,40493.0
2019-07-26 09:40:00,91.33,91.33,90.26,90.43,40792.0,84.751,84.751,83.7581,83.9158,40792.0
2019-07-26 09:50:00,90.39,91.01,90.39,90.98,41270.0,83.8787,84.454,83.8787,84.4262,41270.0
2019-07-26 10:00:00,91.03,91.78,90.98,91.61,27287.0,84.4726,85.1686,84.4262,85.0108,27287.0
2019-07-26 10:10:00,91.58,91.88,91.58,91.82,34348.0,84.983,85.2614,84.983,85.2057,34348.0
2019-07-26 10:20:00,91.81,91.92,91.75,91.9,54395.0,85.1964,85.2985,85.1407,85.2799,54395.0
2019-07-26 10:30:00,91.93,92.38,91.93,92.33,44725.0,85.3078,85.7253,85.3078,85.6789,44725.0
2019-07-26 10:40:00,92.29,92.37,92.13,92.25,24954.0,85.6418,85.7161,85.4933,85.6047,24954.0
2019-07-26 10:50:00,92.25,92.63,92.23,92.44,19784.0,85.6047,85.9573,85.5861,85.781,19784.0
2019-07-26 11:00:00,92.45,92.51,92.37,92.47,17879.0,85.7903,85.846,85.7161,85.8089,17879.0
2019-07-26 11:10:00,92.45,92.55,92.41,92.44,15472.0,85.7903,85.8831,85.7532,85.781,15472.0
2019-07-26 11:20:00,92.43,92.64,92.41,92.64,18958.0,85.7717,85.9666,85.7532,85.9666,18958.0
2019-07-26 11:30:00,92.6,92.69,92.51,92.63,13912.0,85.9295,86.013,85.846,85.9573,13912.0
2019-07-26 11:40:00,92.65,92.65,92.52,92.59,10255.0,85.9759,85.9759,85.8553,85.9202,10255.0
2019-07-26 11:50:00,92.59,92.63,92.38,92.45,22641.0,85.9202,85.9573,85.7253,85.7903,22641.0
2019-07-26 12:00:00,92.45,92.66,92.45,92.66,16499.0,85.7903,85.9852,85.7903,85.9852,16499.0
2019-07-26 12:10:00,92.67,92.74,92.59,92.61,11468.0,85.9944,86.0594,85.9202,85.9388,11468.0
2019-07-26 12:20:00,92.59,92.61,92.36,92.38,16930.0,85.9202,85.9388,85.7068,85.7253,16930.0
2019-07-26 12:30:00,92.43,92.45,92.25,92.28,20249.0,85.7717,85.7903,85.6047,85.6325,20249.0
2019-07-26 12:40:00,92.26,92.27,92.1,92.16,16351.0,85.614,85.6233,85.4655,85.5212,16351.0
2019-07-26 12:50:00,92.15,92.23,92.09,92.16,15339.0,85.5119,85.5861,85.4562,85.5212,15339.0
2019-07-26 13:00:00,92.16,92.25,92.16,92.23,9976.0,85.5212,85.6047,85.5212,85.5861,9976.0
2019-07-26 13:10:00,92.22,92.27,92.15,92.26,34239.0,85.5769,85.6233,85.5119,85.614,34239.0
2019-07-26 13:20:00,92.26,92.26,92.04,92.04,44264.0,85.614,85.614,85.4098,85.4098,44264.0
2019-07-26 13:30:00,92.04,92.17,92.03,92.15,12925.0,85.4098,85.5305,85.4006,85.5119,12925.0
2019-07-26 13:40:00,92.16,92.22,92.1,92.13,13267.0,85.5212,85.5769,85.4655,85.4933,13267.0
2019-07-26 13:50:00,92.14,92.15,92.06,92.08,14054.0,85.5026,85.5119,85.4284,85.447,14054.0
2019-07-26 14:00:00,92.09,92.15,92.07,92.09,16241.0,85.4562,85.5119,85.4377,85.4562,16241.0
2019-07-26 14:10:00,92.09,92.1,91.87,91.88,15562.0,85.4562,85.4655,85.2521,85.2614,15562.0
2019-07-26 14:20:00,91.88,91.99,91.87,91.99,16625.0,85.2614,85.3634,85.2521,85.3634,16625.0
2019-07-26 14:30:00,92.01,92.18,92.01,92.1,22956.0,85.382,85.5397,85.382,85.4655,22956.0
2019-07-26 14:40:00,92.1,92.16,92.06,92.11,14764.0,85.4655,85.5212,85.4284,85.4748,14764.0
2019-07-26 14:50:00,92.11,92.14,92.05,92.08,15843.0,85.4748,85.5026,85.4191,85.447,15843.0
2019-07-26 15:00:00,92.09,92.13,92.05,92.1,15974.0,85.4562,85.4933,85.4191,85.4655,15974.0
2019-07-26 15:10:00,92.09,92.23,92.08,92.15,18372.0,85.4562,85.5861,85.447,85.5119,18372.0
2019-07-26 15:20:00,92.15,92.17,91.99,91.99,31314.0,85.5119,85.5305,85.3634,85.3634,31314.0
2019-07-26 15:30:00,92.0,92.16,91.92,92.11,39734.0,85.3727,85.5212,85.2985,85.4748,39734.0
2019-07-26 15:40:00,92.12,92.28,92.09,92.27,32757.0,85.4841,85.6325,85.4562,85.6233,32757.0
2019-07-26 15:50:00,92.28,92.45,92.27,92.42,82671.0,85.6325,85.7903,85.6233,85.7625,82671.0
2019-07-29 09:30:00,92.19,92.32,91.88,92.0,24296.0,85.549,85.6697,85.2614,85.3727,24296.0
2019-07-29 09:40:00,92.07,92.21,91.98,92.05,9540.0,85.4377,85.5676,85.3542,85.4191,9540.0
2019-07-29 09:50:00,92.08,92.13,91.95,91.95,9877.0,85.447,85.4933,85.3263,85.3263,9877.0
2019-07-29 10:00:00,91.93,92.06,91.88,91.92,16742.0,85.3078,85.4284,85.2614,85.2985,16742.0
2019-07-29 10:10:00,91.94,91.99,91.79,91.84,47654.0,85.317,85.3634,85.1778,85.2242,47654.0
2019-07-29 10:20:00,91.84,91.84,91.68,91.68,8512.0,85.2242,85.2242,85.0758,85.0758,8512.0
2019-07-29 10:30:00,91.66,91.73,91.55,91.64,11001.0,85.0572,85.1222,84.9551,85.0386,11001.0
2019-07-29 10:40:00,91.64,91.84,91.58,91.84,21806.0,85.0386,85.2242,84.983,85.2242,21806.0
2019-07-29 10:50:00,91.81,91.85,91.51,91.57,13253.0,85.1964,85.2335,84.918,84.9737,13253.0
2019-07-29 11:00:00,91.56,91.66,91.5,91.65,16736.0,84.9644,85.0572,84.9087,85.0479,16736.0
2019-07-29 11:10:00,91.64,91.83,91.62,91.83,9774.0,85.0386,85.215,85.0201,85.215,9774.0
2019-07-29 11:20:00,91.86,91.93,91.79,91.91,6846.0,85.2428,85.3078,85.1778,85.2892,6846.0
2019-07-29 11:30:00,91.93,92.05,91.89,92.04,5569.0,85.3078,85.4191,85.2706,85.4098,5569.0
2019-07-29 11:40:00,92.05,92.1,91.91,91.95,17127.0,85.4191,85.4655,85.2892,85.3263,17127.0
2019-07-29 11:50:00,91.97,91.98,91.9,91.93,24985.0,85.3449,85.3542,85.2799,85.3078,24985.0
2019-07-29 12:00:00,91.93,91.95,91.83,91.89,11977.0,85.3078,85.3263,85.215,85.2706,11977.0
2019-07-29 12:10:00,91.87,91.92,91.85,91.87,7244.0,85.2521,85.2985,85.2335,85.2521,7244.0
2019-07-29 12:20:00,91.9,91.95,91.8,91.83,14525.0,85.2799,85.3263,85.1871,85.215,14525.0
2019-07-29 12:30:00,91.78,91.83,91.69,91.69,11511.0,85.1686,85.215,85.085,85.085,11511.0
2019-07-29 12:40:00,91.71,91.71,91.58,91.62,11022.0,85.1036,85.1036,84.983,85.0201,11022.0
2019-07-29 12:50:00,91.65,91.68,91.62,91.65,11646.0,85.0479,85.0758,85.0201,85.0479,11646.0
2019-07-29 13:00:00,91.64,91.68,91.6,91.63,8696.0,85.0386,85.0758,85.0015,85.0294,8696.0
2019-07-29 13:10:00,91.63,91.72,91.62,91.69,6669.0,85.0294,85.1129,85.0201,85.085,6669.0
2019-07-29 13:20:00,91.7,91.71,91.63,91.64,3740.0,85.0943,85.1036,85.0294,85.0386,3740.0
2019-07-29 13:30:00,91.64,91.72,91.64,91.71,7495.0,85.0386,85.1129,85.0386,85.1036,7495.0
2019-07-29 13:40:00,91.71,91.76,91.68,91.76,6509.0,85.1036,85.15,85.0758,85.15,6509.0
2019-07-29 13:50:00,91.75,91.77,91.67,91.67,8182.0,85.1407,85.1593,85.0665,85.0665,8182.0
2019-07-29 14:00:00,91.66,91.66,91.61,91.62,8656.0,85.0572,85.0572,85.0108,85.0201,8656.0
2019-07-29 14:10:00,91.62,91.7,91.62,91.7,9876.0,85.0201,85.0943,85.0201,85.0943,9876.0
2019-07-29 14:20:00,91.73,91.73,91.59,91.61,15442.0,85.1222,85.1222,84.9922,85.0108,15442.0
2019-07-29 14:30:00,91.6,91.6,91.49,91.49,18923.0,85.0015,85.0015,84.8995,84.8995,18923.0
2019-07-29 14:40:00,91.5,91.52,91.42,91.45,17703.0,84.9087,84.9273,84.8345,84.8623,17703.0
2019-07-29 14:50:00,91.44,91.52,91.43,91.45,14291.0,84.8531,84.9273,84.8438,84.8623,14291.0
2019-07-29 15:00:00,91.44,91.54,91.42,91.53,15003.0,84.8531,84.9458,84.8345,84.9366,15003.0
2019-07-29 15:10:00,91.52,91.61,91.42,91.61,30041.0,84.9273,85.0108,84.8345,85.0108,30041.0
2019-07-29 15:20:00,91.61,91.66,91.56,91.65,36028.0,85.0108,85.0572,84.9644,85.0479,36028.0
2019-07-29 15:30:00,91.66,91.74,91.65,91.7,59573.0,85.0572,85.1314,85.0479,85.0943,59573.0
2019-07-29 15:40:00,91.69,91.85,91.69,91.84,41573.0,85.085,85.2335,85.085,85.2242,41573.0
2019-07-29 15:50:00,91.84,92.02,91.83,92.0,126671.0,85.2242,85.3913,85.215,85.3727,126671.0
2019-07-30 09:30:00,91.62,91.9,91.31,91.9,20614.0,85.0201,85.2799,84.7324,85.2799,20614.0
2019-07-30 09:40:00,91.84,91.97,91.69,91.8,7800.0,85.2242,85.3449,85.085,85.1871,7800.0
2019-07-30 09:50:00,91.79,91.91,91.66,91.79,9228.0,85.1778,85.2892,85.0572,85.1778,9228.0
2019-07-30 10:00:00,91.76,91.88,91.67,91.68,15031.0,85.15,85.2614,85.0665,85.0758,15031.0
2019-07-30 10:10:00,91.69,91.72,91.63,91.71,36040.0,85.085,85.1129,85.0294,85.1036,36040.0
2019-07-30 10:20:00,91.71,91.99,91.68,91.98,8094.0,85.1036,85.3634,85.0758,85.3542,8094.0
2019-07-30 10:30:00,91.99,92.04,91.83,91.93,15108.0,85.3634,85.4098,85.215,85.3078,15108.0
2019-07-30 10:40:00,91.94,92.07,91.93,92.01,30585.0,85.317,85.4377,85.3078,85.382,30585.0
2019-07-30 10:50:00,92.0,92.05,91.95,92.01,13678.0,85.3727,85.4191,85.3263,85.382,13678.0
2019-07-30 11:00:00,91.99,92.15,91.95,92.14,15527.0,85.3634,85.5119,85.3263,85.5026,15527.0
2019-07-30 11:10:00,92.16,92.16,91.94,91.94,11537.0,85.5212,85.5212,85.317,85.317,11537.0
2019-07-30 11:20:00,91.96,92.02,91.92,91.97,5130.0,85.3356,85.3913,85.2985,85.3449,5130.0
2019-07-30 11:30:00,91.96,91.98,91.84,91.84,6209.0,85.3356,85.3542,85.2242,85.2242,6209.0
2019-07-30 11:40:00,91.83,91.84,91.67,91.74,16118.0,85.215,85.2242,85.0665,85.1314,16118.0
2019-07-30 11:50:00,91.75,91.76,91.69,91.74,11940.0,85.1407,85.15,85.085,85.1314,11940.0
2019-07-30 12:00:00,91.73,91.88,91.73,91.84,6718.0,85.1222,85.2614,85.1222,85.2242,6718.0
2019-07-30 12:10:00,91.83,91.85,91.7,91.71,10716.0,85.215,85.2335,85.0943,85.1036,10716.0
2019-07-30 12:20:00,91.7,91.8,91.69,91.77,15964.0,85.0943,85.1871,85.085,85.1593,15964.0
2019-07-30 12:30:00,91.78,91.81,91.7,91.77,9898.0,85.1686,85.1964,85.0943,85.1593,9898.0
2019-07-30 12:40:00,91.75,91.77,91.72,91.76,10106.0,85.1407,85.1593,85.1129,85.15,10106.0
2019-07-30 12:50:00,91.76,91.76,91.5,91.55,153043.0,85.15,85.15,84.9087,84.9551,153043.0
2019-07-30 13:00:00,91.56,91.71,91.54,91.69,152810.0,84.9644,85.1036,84.9458,85.085,152810.0
2019-07-30 13:10:00,91.69,91.72,91.58,91.65,44002.0,85.085,85.1129,84.983,85.0479,44002.0
2019-07-30 13:20:00,91.66,91.72,91.59,91.65,27803.0,85.0572,85.1129,84.9922,85.0479,27803.0
2019-07-30 13:30:00,91.65,91.69,91.55,91.56,20926.0,85.0479,85.085,84.9551,84.9644,20926.0
2019-07-30 13:40:00,91.56,91.73,91.55,91.73,8443.0,84.9644,85.1222,84.9551,85.1222,8443.0
2019-07-30 13:50:00,91.74,91.77,91.65,91.71,6424.0,85.1314,85.1593,85.0479,85.1036,6424.0
2019-07-30 14:00:00,91.71,91.93,91.71,91.9,21028.0,85.1036,85.3078,85.1036,85.2799,21028.0
2019-07-30 14:10:00,91.9,91.98,91.85,91.94,20216.0,85.2799,85.3542,85.2335,85.317,20216.0
2019-07-30 14:20:00,91.94,91.98,91.88,91.91,6885.0,85.317,85.3542,85.2614,85.2892,6885.0
2019-07-30 14:30:00,91.92,91.93,91.88,91.92,9018.0,85.2985,85.3078,85.2614,85.2985,9018.0
2019-07-30 14:40:00,91.93,91.94,91.89,91.93,17278.0,85.3078,85.317,85.2706,85.3078,17278.0
2019-07-30 14:50:00,91.93,91.96,91.92,91.94,7318.0,85.3078,85.3356,85.2985,85.317,7318.0
2019-07-30 15:00:00,91.94,91.95,91.82,91.85,34491.0,85.317,85.3263,85.2057,85.2335,34491.0
2019-07-30 15:10:00,91.84,91.95,91.83,91.85,17078.0,85.2242,85.3263,85.215,85.2335,17078.0
2019-07-30 15:20:00,91.84,91.86,91.78,91.81,25001.0,85.2242,85.2428,85.1686,85.1964,25001.0
2019-07-30 15:30:00,91.82,91.87,91.79,91.8,21613.0,85.2057,85.2521,85.1778,85.1871,21613.0
2019-07-30 15:40:00,91.82,91.9,91.79,91.87,33951.0,85.2057,85.2799,85.1778,85.2521,33951.0
2019-07-30 15:50:00,91.88,91.98,91.75,91.81,93576.0,85.2614,85.3542,85.1407,85.1964,93576.0
2019-07-31 09:30:00,91.7,92.42,91.66,92.29,13399.0,85.0943,85.7625,85.0572,85.6418,13399.0
2019-07-31 09:40:00,92.28,92.35,92.11,92.19,3775.0,85.6325,85.6975,85.4748,85.549,3775.0
2019-07-31 09:50:00,92.23,92.34,92.07,92.13,16864.0,85.5861,85.6882,85.4377,85.4933,16864.0
2019-07-31 10:00:00,92.14,92.21,91.97,92.01,6550.0,85.5026,85.5676,85.3449,85.382,6550.0
2019-07-31 10:10:00,91.99,92.04,91.81,91.86,6132.0,85.3634,85.4098,85.1964,85.2428,6132.0
2019-07-31 10:20:00,91.98,92.1,91.87,92.04,13008.0,85.3542,85.4655,85.2521,85.4098,13008.0
2019-07-31 10:30:00,92.0,92.1,91.87,92.01,11625.0,85.3727,85.4655,85.2521,85.382,11625.0
2019-07-31 10:40:00,92.0,92.01,91.84,91.91,13635.0,85.3727,85.382,85.2242,85.2892,13635.0
2019-07-31 10:50:00,91.9,91.9,91.83,91.89,8345.0,85.2799,85.2799,85.215,85.2706,8345.0
2019-07-31 11:00:00,91.89,92.14,91.88,92.02,11997.0,85.2706,85.5026,85.2614,85.3913,11997.0
2019-07-31 11:10:00,92.03,92.09,91.91,92.01,11522.0,85.4006,85.4562,85.2892,85.382,11522.0
2019-07-31 11:20:00,92.02,92.17,92.02,92.15,7139.0,85.3913,85.5305,85.3913,85.5119,7139.0
2019-07-31 11:30:00,92.16,92.25,92.1,92.14,9062.0,85.5212,85.6047,85.4655,85.5026,9062.0
2019-07-31 11:40:00,92.15,92.21,92.1,92.18,4522.0,85.5119,85.5676,85.4655,85.5397,4522.0
2019-07-31 11:50:00,92.15,92.27,92.13,92.24,5042.0,85.5119,85.6233,85.4933,85.5954,5042.0
2019-07-31 12:00:00,92.23,92.27,92.19,92.2,4866.0,85.5861,85.6233,85.549,85.5583,4866.0
2019-07-31 12:10:00,92.2,92.2,92.11,92.12,4654.0,85.5583,85.5583,85.4748,85.4841,4654.0
2019-07-31 12:20:00,92.16,92.16,92.07,92.08,4519.0,85.5212,85.5212,85.4377,85.447,4519.0
2019-07-31 12:30:00,92.09,92.09,91.82,91.82,7741.0,85.4562,85.4562,85.2057,85.2057,7741.0
2019-07-31 12:40:00,91.81,91.92,91.81,91.87,4565.0,85.1964,85.2985,85.1964,85.2521,4565.0
2019-07-31 12:50:00,91.88,91.98,91.86,91.97,5073.0,85.2614,85.3542,85.2428,85.3449,5073.0
2019-07-31 13:00:00,91.98,91.98,91.9,91.95,4010.0,85.3542,85.3542,85.2799,85.3263,4010.0
2019-07-31 13:10:00,91.97,92.02,91.93,91.95,4011.0,85.3449,85.3913,85.3078,85.3263,4011.0
2019-07-31 13:20:00,91.95,92.03,91.91,91.92,11576.0,85.3263,85.4006,85.2892,85.2985,11576.0
2019-07-31 13:30:00,91.9,91.98,91.9,91.91,8510.0,85.2799,85.3542,85.2799,85.2892,8510.0
2019-07-31 13:40:00,91.92,91.94,91.79,91.91,5658.0,85.2985,85.317,85.1778,85.2892,5658.0
2019-07-31 13:50:00,91.91,91.91,91.74,91.82,36024.0,85.2892,85.2892,85.1314,85.2057,36024.0
2019-07-31 14:00:00,91.63,91.8,91.53,91.56,18409.0,85.0294,85.1871,84.9366,84.9644,18409.0
2019-07-31 14:10:00,91.65,91.7,91.48,91.48,5289.0,85.0479,85.0943,84.8902,84.8902,5289.0
2019-07-31 14:20:00,91.46,91.47,91.36,91.4,4971.0,84.8716,84.8809,84.7788,84.8159,4971.0
2019-07-31 14:30:00,91.48,91.48,91.08,91.1,13699.0,84.8902,84.8902,84.519,84.5375,13699.0
2019-07-31 14:40:00,91.13,91.28,90.71,90.72,11851.0,84.5654,84.7046,84.1756,84.1849,11851.0
2019-07-31 14:50:00,90.69,90.69,90.06,90.52,31847.0,84.1571,84.1571,83.5725,83.9993,31847.0
2019-07-31 15:00:00,90.51,90.98,90.46,90.88,11592.0,83.99,84.4262,83.9436,84.3334,11592.0
2019-07-31 15:10:00,90.84,90.96,90.73,90.96,13969.0,84.2963,84.4076,84.1942,84.4076,13969.0
2019-07-31 15:20:00,90.95,91.22,90.91,91.11,14502.0,84.3984,84.6489,84.3612,84.5468,14502.0
2019-07-31 15:30:00,91.07,91.12,91.0,91.09,21010.0,84.5097,84.5561,84.4447,84.5283,21010.0
2019-07-31 15:40:00,91.06,91.1,90.83,90.85,27447.0,84.5004,84.5375,84.287,84.3056,27447.0
2019-07-31 15:50:00,90.86,90.86,90.43,90.43,90158.0,84.3148,84.3148,83.9158,83.9158,90158.0
2019-08-01 09:30:00,90.44,90.8,90.06,90.51,43571.0,83.9251,84.2592,83.5725,83.99,43571.0
2019-08-01 09:40:00,90.51,90.97,90.5,90.88,12011.0,83.99,84.4169,83.9808,84.3334,12011.0
2019-08-01 09:50:00,90.96,91.04,90.74,90.89,11555.0,84.4076,84.4819,84.2035,84.3427,11555.0
2019-08-01 10:00:00,90.92,90.92,90.62,90.8,10472.0,84.3705,84.3705,84.0921,84.2592,10472.0
2019-08-01 10:10:00,90.75,90.86,90.68,90.82,11221.0,84.2128,84.3148,84.1478,84.2777,11221.0
2019-08-01 10:20:00,90.88,91.17,90.88,91.13,11250.0,84.3334,84.6025,84.3334,84.5654,11250.0
2019-08-01 10:30:00,91.12,91.38,91.06,91.38,7959.0,84.5561,84.7974,84.5004,84.7974,7959.0
2019-08-01 10:40:00,91.38,91.38,91.27,91.28,4000.0,84.7974,84.7974,84.6953,84.7046,4000.0
2019-08-01 10:50:00,91.29,91.4,91.2,91.37,7083.0,84.7139,84.8159,84.6303,84.7881,7083.0
2019-08-01 11:00:00,91.36,91.4,91.24,91.25,8977.0,84.7788,84.8159,84.6675,84.6767,8977.0
2019-08-01 11:10:00,91.24,91.31,91.23,91.3,9375.0,84.6675,84.7324,84.6582,84.7231,9375.0
2019-08-01 11:20:00,91.31,91.49,91.31,91.47,9863.0,84.7324,84.8995,84.7324,84.8809,9863.0
2019-08-01 11:30:00,91.48,91.51,91.4,91.42,8211.0,84.8902,84.918,84.8159,84.8345,8211.0
2019-08-01 11:40:00,91.42,91.45,91.35,91.42,9391.0,84.8345,84.8623,84.7695,84.8345,9391.0
2019-08-01 11:50:00,91.43,91.48,91.28,91.29,13519.0,84.8438,84.8902,84.7046,84.7139,13519.0
2019-08-01 12:00:00,91.29,91.33,91.21,91.33,15354.0,84.7139,84.751,84.6396,84.751,15354.0
2019-08-01 12:10:00,91.35,91.37,91.27,91.29,4786.0,84.7695,84.7881,84.6953,84.7139,4786.0
2019-08-01 12:20:00,91.29,91.32,91.18,91.18,4933.0,84.7139,84.7417,84.6118,84.6118,4933.0
2019-08-01 12:30:00,91.19,91.34,91.17,91.33,7631.0,84.6211,84.7603,84.6025,84.751,7631.0
2019-08-01 12:40:00,91.33,91.39,91.29,91.32,6631.0,84.751,84.8067,84.7139,84.7417,6631.0
2019-08-01 12:50:00,91.31,91.37,91.29,91.29,6335.0,84.7324,84.7881,84.7139,84.7139,6335.0
2019-08-01 13:00:00,91.28,91.3,91.22,91.24,6821.0,84.7046,84.7231,84.6489,84.6675,6821.0
2019-08-01 13:10:00,91.24,91.38,91.24,91.34,10897.0,84.6675,84.7974,84.6675,84.7603,10897.0
2019-08-01 13:20:00,91.32,91.4,90.73,90.79,17459.0,84.7417,84.8159,84.1942,84.2499,17459.0
2019-08-01 13:30:00,90.76,90.93,90.4,90.46,40122.0,84.222,84.3798,83.888,83.9436,40122.0
2019-08-01 13:40:00,90.39,90.61,90.32,90.45,13660.0,83.8787,84.0828,83.8137,83.9344,13660.0
2019-08-01 13:50:00,90.41,90.46,90.1,90.4,17411.0,83.8973,83.9436,83.6096,83.888,17411.0
2019-08-01 14:00:00,90.36,90.38,90.16,90.23,9624.0,83.8509,83.8694,83.6653,83.7302,9624.0
2019-08-01 14:10:00,90.23,90.4,90.11,90.3,10753.0,83.7302,83.888,83.6189,83.7952,10753.0
2019-08-01 14:20:00,90.26,90.28,90.1,90.25,12282.0,83.7581,83.7766,83.6096,83.7488,12282.0
2019-08-01 14:30:00,90.23,90.28,90.1,90.11,9437.0,83.7302,83.7766,83.6096,83.6189,9437.0
2019-08-01 14:40:00,90.11,90.28,89.97,90.28,13832.0,83.6189,83.7766,83.4889,83.7766,13832.0
2019-08-01 14:50:00,90.28,90.4,90.18,90.21,9995.0,83.7766,83.888,83.6838,83.7117,9995.0
2019-08-01 15:00:00,90.22,90.28,90.06,90.07,31780.0,83.7209,83.7766,83.5725,83.5817,31780.0
2019-08-01 15:10:00,90.04,90.28,89.95,90.25,14988.0,83.5539,83.7766,83.4704,83.7488,14988.0
2019-08-01 15:20:00,90.25,90.39,90.23,90.25,13391.0,83.7488,83.8787,83.7302,83.7488,13391.0
2019-08-01 15:30:00,90.28,90.45,90.11,90.44,22278.0,83.7766,83.9344,83.6189,83.9251,22278.0
2019-08-01 15:40:00,90.47,90.51,90.27,90.37,37538.0,83.9529,83.99,83.7673,83.8601,37538.0
2019-08-01 15:50:00,90.38,90.39,89.84,89.97,169931.0,83.8694,83.8787,83.3683,83.4889,169931.0
2019-08-02 09:30:00,90.04,90.3,89.1,89.74,19431.0,83.5539,83.7952,82.6816,83.2755,19431.0
2019-08-02 09:40:00,89.79,89.92,89.69,89.73,8218.0,83.3219,83.4425,83.2291,83.2662,8218.0
2019-08-02 09:50:00,89.81,90.07,89.8,90.04,5502.0,83.3405,83.5817,83.3312,83.5539,5502.0
2019-08-02 10:00:00,89.99,90.06,89.89,89.99,9276.0,83.5075,83.5725,83.4147,83.5075,9276.0
2019-08-02 10:10:00,89.96,89.98,89.61,89.61,9011.0,83.4797,83.4982,83.1549,83.1549,9011.0
2019-08-02 10:20:00,89.64,89.68,89.53,89.59,18002.0,83.1827,83.2198,83.0806,83.1363,18002.0
2019-08-02 10:30:00,89.58,89.58,89.01,89.2,23340.0,83.127,83.127,82.5981,82.7744,23340.0
2019-08-02 10:40:00,89.19,89.23,89.06,89.17,13193.0,82.7651,82.8023,82.6445,82.7466,13193.0
2019-08-02 10:50:00,89.19,89.23,89.09,89.14,5163.0,82.7651,82.8023,82.6723,82.7187,5163.0
2019-08-02 11:00:00,89.16,89.18,89.06,89.09,6776.0,82.7373,82.7559,82.6445,82.6723,6776.0
2019-08-02 11:10:00,89.11,89.22,89.05,89.2,13200.0,82.6909,82.793,82.6352,82.7744,13200.0
2019-08-02 11:20:00,89.19,89.2,89.1,89.15,8315.0,82.7651,82.7744,82.6816,82.728,8315.0
2019-08-02 11:30:00,89.18,89.25,89.11,89.13,5945.0,82.7559,82.8208,82.6909,82.7095,5945.0
2019-08-02 11:40:00,89.05,89.22,88.98,89.21,23226.0,82.6352,82.793,82.5703,82.7837,23226.0
2019-08-02 11:50:00,89.23,89.53,89.18,89.52,17719.0,82.8023,83.0806,82.7559,83.0714,17719.0
2019-08-02 12:00:00,89.54,89.69,89.53,89.69,9271.0,83.0899,83.2291,83.0806,83.2291,9271.0
2019-08-02 12:10:00,89.68,89.75,89.62,89.75,11851.0,83.2198,83.2848,83.1642,83.2848,11851.0
2019-08-02 12:20:00,89.75,89.84,89.74,89.83,8639.0,83.2848,83.3683,83.2755,83.359,8639.0
2019-08-02 12:30:00,89.88,89.91,89.79,89.87,15113.0,83.4054,83.4333,83.3219,83.3961,15113.0
2019-08-02 12:40:00,89.85,89.93,89.74,89.74,9707.0,83.3776,83.4518,83.2755,83.2755,9707.0
2019-08-02 12:50:00,89.7,89.77,89.56,89.58,5811.0,83.2384,83.3034,83.1085,83.127,5811.0
2019-08-02 13:00:00,89.54,89.58,89.49,89.57,9870.0,83.0899,83.127,83.0435,83.1178,9870.0
2019-08-02 13:10:00,89.56,89.56,89.38,89.43,13339.0,83.1085,83.1085,82.9414,82.9878,13339.0
2019-08-02 13:20:00,89.4,89.48,89.38,89.43,8880.0,82.96,83.0342,82.9414,82.9878,8880.0
2019-08-02 13:30:00,89.4,89.45,89.28,89.36,7605.0,82.96,83.0064,82.8487,82.9229,7605.0
2019-08-02 13:40:00,89.37,89.51,89.36,89.43,11093.0,82.9322,83.0621,82.9229,82.9878,11093.0
2019-08-02 13:50:00,89.42,89.49,89.41,89.44,10041.0,82.9786,83.0435,82.9693,82.9971,10041.0
2019-08-02 14:00:00,89.44,89.7,89.4,89.61,14358.0,82.9971,83.2384,82.96,83.1549,14358.0
2019-08-02 14:10:00,89.63,89.74,89.61,89.69,9092.0,83.1734,83.2755,83.1549,83.2291,9092.0
2019-08-02 14:20:00,89.69,89.84,89.65,89.74,12313.0,83.2291,83.3683,83.192,83.2755,12313.0
2019-08-02 14:30:00,89.75,89.82,89.7,89.77,6552.0,83.2848,83.3498,83.2384,83.3034,6552.0
2019-08-02 14:40:00,89.77,89.8,89.63,89.68,10014.0,83.3034,83.3312,83.1734,83.2198,10014.0
2019-08-02 14:50:00,89.64,89.72,89.59,89.72,8468.0,83.1827,83.257,83.1363,83.257,8468.0
2019-08-02 15:00:00,89.73,89.89,89.71,89.8,12954.0,83.2662,83.4147,83.2477,83.3312,12954.0
2019-08-02 15:10:00,89.78,89.83,89.68,89.8,9889.0,83.3126,83.359,83.2198,83.3312,9889.0
2019-08-02 15:20:00,89.8,90.08,89.8,89.99,14743.0,83.3312,83.591,83.3312,83.5075,14743.0
2019-08-02 15:30:00,89.98,90.46,89.96,90.18,28470.0,83.4982,83.9436,83.4797,83.6838,28470.0
2019-08-02 15:40:00,90.2,90.23,90.04,90.07,32622.0,83.7024,83.7302,83.5539,83.5817,32622.0
2019-08-02 15:50:00,90.07,90.11,89.87,90.04,156854.0,83.5817,83.6189,83.3961,83.5539,156854.0
2019-08-05 09:30:00,89.02,89.2,88.75,88.94,34233.0,82.6074,82.7744,82.3568,82.5331,34233.0
2019-08-05 09:40:00,88.98,89.06,88.76,88.93,7538.0,82.5703,82.6445,82.3661,82.5239,7538.0
2019-08-05 09:50:00,88.88,88.96,88.76,88.81,11807.0,82.4775,82.5517,82.3661,82.4125,11807.0
2019-08-05 10:00:00,88.79,88.87,88.67,88.74,11438.0,82.3939,82.4682,82.2826,82.3475,11438.0
2019-08-05 10:10:00,88.7,88.72,88.5,88.52,7592.0,82.3104,82.329,82.1248,82.1434,7592.0
2019-08-05 10:20:00,88.45,88.47,88.23,88.31,22005.0,82.0784,82.097,81.8743,81.9485,22005.0
2019-08-05 10:30:00,88.3,88.39,88.18,88.25,18241.0,81.9392,82.0228,81.8279,81.8928,18241.0
2019-08-05 10:40:00,88.24,88.24,88.08,88.1,11985.0,81.8836,81.8836,81.7351,81.7537,11985.0
2019-08-05 10:50:00,88.09,88.21,87.93,88.2,30676.0,81.7444,81.8557,81.5959,81.8464,30676.0
2019-08-05 11:00:00,88.17,88.35,88.15,88.31,9207.0,81.8186,81.9856,81.8001,81.9485,9207.0
2019-08-05 11:10:00,88.28,88.5,88.28,88.47,6960.0,81.9207,82.1248,81.9207,82.097,6960.0
2019-08-05 11:20:00,88.49,88.53,88.25,88.25,11513.0,82.1156,82.1527,81.8928,81.8928,11513.0
2019-08-05 11:30:00,88.23,88.23,88.02,88.02,7007.0,81.8743,81.8743,81.6794,81.6794,7007.0
2019-08-05 11:40:00,88.03,88.18,87.96,88.12,14162.0,81.6887,81.8279,81.6237,81.7722,14162.0
2019-08-05 11:50:00,88.12,88.25,88.04,88.04,9525.0,81.7722,81.8928,81.698,81.698,9525.0
2019-08-05 12:00:00,88.04,88.05,87.9,87.9,14233.0,81.698,81.7073,81.5681,81.5681,14233.0
2019-08-05 12:10:00,87.88,87.88,87.68,87.76,17716.0,81.5495,81.5495,81.3639,81.4381,17716.0
2019-08-05 12:20:00,87.75,87.86,87.58,87.67,13413.0,81.4289,81.5309,81.2711,81.3546,13413.0
2019-08-05 12:30:00,87.68,87.78,87.6,87.62,8800.0,81.3639,81.4567,81.2897,81.3082,8800.0
2019-08-05 12:40:00,87.63,87.66,87.33,87.35,13200.0,81.3175,81.3453,81.0391,81.0577,13200.0
2019-08-05 12:50:00,87.31,87.52,87.25,87.33,16853.0,81.0206,81.2154,80.9649,81.0391,16853.0
2019-08-05 13:00:00,87.33,87.47,87.28,87.47,14565.0,81.0391,81.169,80.9927,81.169,14565.0
2019-08-05 13:10:00,87.48,87.62,87.48,87.62,13394.0,81.1783,81.3082,81.1783,81.3082,13394.0
2019-08-05 13:20:00,87.6,87.63,87.5,87.55,14177.0,81.2897,81.3175,81.1969,81.2433,14177.0
2019-08-05 13:30:00,87.52,87.76,87.44,87.76,10002.0,81.2154,81.4381,81.1412,81.4381,10002.0
2019-08-05 13:40:00,87.75,87.76,87.44,87.46,13021.0,81.4289,81.4381,81.1412,81.1598,13021.0
2019-08-05 13:50:00,87.45,87.45,87.3,87.3,14917.0,81.1505,81.1505,81.0113,81.0113,14917.0
2019-08-05 14:00:00,87.31,87.34,87.22,87.23,10797.0,81.0206,81.0484,80.937,80.9463,10797.0
2019-08-05 14:10:00,87.2,87.33,87.19,87.21,14708.0,80.9185,81.0391,80.9092,80.9278,14708.0
2019-08-05 14:20:00,87.22,87.29,86.86,86.9,22043.0,80.937,81.002,80.603,80.6401,22043.0
2019-08-05 14:30:00,86.9,86.98,86.77,86.77,11955.0,80.6401,80.7143,80.5195,80.5195,11955.0
2019-08-05 14:40:00,86.79,86.82,86.58,86.61,11969.0,80.538,80.5659,80.3431,80.371,11969.0
2019-08-05 14:50:00,86.6,86.67,86.42,86.51,11605.0,80.3617,80.4267,80.1947,80.2782,11605.0
2019-08-05 15:00:00,86.51,86.56,85.9,85.95,23553.0,80.2782,80.3246,79.7121,79.7585,23553.0
2019-08-05 15:10:00,85.99,86.52,85.97,86.49,29603.0,79.7956,80.2875,79.7771,80.2596,29603.0
2019-08-05 15:20:00,86.52,86.67,86.46,86.51,18628.0,80.2875,80.4267,80.2318,80.2782,18628.0
2019-08-05 15:30:00,86.48,86.76,86.37,86.65,36687.0,80.2504,80.5102,80.1483,80.4081,36687.0
2019-08-05 15:40:00,86.66,86.85,86.56,86.6,36668.0,80.4174,80.5937,80.3246,80.3617,36668.0
2019-08-05 15:50:00,86.59,86.61,86.41,86.45,89310.0,80.3524,80.371,80.1854,80.2225,89310.0
2019-08-06 09:30:00,86.72,87.15,86.35,87.14,23524.0,80.4731,80.8721,80.1297,80.8628,23524.0
2019-08-06 09:40:00,87.2,87.63,87.15,87.3,18079.0,80.9185,81.3175,80.8721,81.0113,18079.0
2019-08-06 09:50:00,87.28,87.45,87.1,87.21,9723.0,80.9927,81.1505,80.8257,80.9278,9723.0
2019-08-06 10:00:00,87.16,87.52,87.12,87.21,13947.0,80.8814,81.2154,80.8442,80.9278,13947.0
2019-08-06 10:10:00,87.24,87.25,86.88,86.9,14035.0,80.9556,80.9649,80.6215,80.6401,14035.0
2019-08-06 10:20:00,86.9,87.2,86.88,87.13,10010.0,80.6401,80.9185,80.6215,80.8535,10010.0
2019-08-06 10:30:00,87.1,87.68,87.1,87.63,10666.0,80.8257,81.3639,80.8257,81.3175,10666.0
2019-08-06 10:40:00,87.64,87.71,87.38,87.41,13280.0,81.3268,81.3917,81.0855,81.1134,13280.0
2019-08-06 10:50:00,87.41,87.43,87.31,87.43,10013.0,81.1134,81.1319,81.0206,81.1319,10013.0
2019-08-06 11:00:00,87.44,87.44,87.23,87.35,9843.0,81.1412,81.1412,80.9463,81.0577,9843.0
2019-08-06 11:10:00,87.35,87.35,87.14,87.14,8851.0,81.0577,81.0577,80.8628,80.8628,8851.0
2019-08-06 11:20:00,87.15,87.37,87.14,87.32,11403.0,80.8721,81.0762,80.8628,81.0298,11403.0
2019-08-06 11:30:00,87.36,87.46,87.11,87.24,12276.0,81.067,81.1598,80.835,80.9556,12276.0
2019-08-06 11:40:00,87.22,87.61,87.21,87.58,14192.0,80.937,81.299,80.9278,81.2711,14192.0
2019-08-06 11:50:00,87.6,87.67,87.38,87.67,14642.0,81.2897,81.3546,81.0855,81.3546,14642.0
2019-08-06 12:00:00,87.69,87.79,87.67,87.78,11301.0,81.3732,81.466,81.3546,81.4567,11301.0
2019-08-06 12:10:00,87.78,87.85,87.65,87.72,17900.0,81.4567,81.5217,81.3361,81.401,17900.0
2019-08-06 12:20:00,87.74,87.75,87.65,87.69,15490.0,81.4196,81.4289,81.3361,81.3732,15490.0
2019-08-06 12:30:00,87.68,87.78,87.6,87.61,27003.0,81.3639,81.4567,81.2897,81.299,27003.0
2019-08-06 12:40:00,87.61,87.7,87.51,87.52,8759.0,81.299,81.3825,81.2062,81.2154,8759.0
2019-08-06 12:50:00,87.51,87.6,87.43,87.57,5803.0,81.2062,81.2897,81.1319,81.2618,5803.0
2019-08-06 13:00:00,87.58,87.98,87.58,87.95,7957.0,81.2711,81.6423,81.2711,81.6145,7957.0
2019-08-06 13:10:00,87.94,87.98,87.87,87.88,7250.0,81.6052,81.6423,81.5402,81.5495,7250.0
2019-08-06 13:20:00,87.89,88.01,87.87,87.89,10579.0,81.5588,81.6701,81.5402,81.5588,10579.0
2019-08-06 13:30:00,87.9,88.02,87.83,88.01,11100.0,81.5681,81.6794,81.5031,81.6701,11100.0
2019-08-06 13:40:00,88.0,88.1,87.97,88.08,7247.0,81.6609,81.7537,81.633,81.7351,7247.0
2019-08-06 13:50:00,88.09,88.12,87.99,88.01,9389.0,81.7444,81.7722,81.6516,81.6701,9389.0
2019-08-06 14:00:00,88.02,88.02,87.89,87.97,12177.0,81.6794,81.6794,81.5588,81.633,12177.0
2019-08-06 14:10:00,87.98,88.3,87.98,88.28,12883.0,81.6423,81.9392,81.6423,81.9207,12883.0
2019-08-06 14:20:00,88.3,88.4,88.28,88.36,12999.0,81.9392,82.032,81.9207,81.9949,12999.0
2019-08-06 14:30:00,88.38,88.52,88.31,88.38,11076.0,82.0135,82.1434,81.9485,82.0135,11076.0
2019-08-06 14:40:00,88.38,88.48,88.3,88.32,12039.0,82.0135,82.1063,81.9392,81.9578,12039.0
2019-08-06 14:50:00,88.32,88.35,88.18,88.19,15375.0,81.9578,81.9856,81.8279,81.8372,15375.0
2019-08-06 15:00:00,88.18,88.29,88.17,88.26,13217.0,81.8279,81.93,81.8186,81.9021,13217.0
2019-08-06 15:10:00,88.2,88.4,88.18,88.4,20770.0,81.8464,82.032,81.8279,82.032,20770.0
2019-08-06 15:20:00,88.4,88.52,88.27,88.32,21041.0,82.032,82.1434,81.9114,81.9578,21041.0
2019-08-06 15:30:00,88.35,88.48,88.2,88.47,31868.0,81.9856,82.1063,81.8464,82.097,31868.0
2019-08-06 15:40:00,88.48,88.68,88.44,88.59,42833.0,82.1063,82.2919,82.0692,82.2084,42833.0
2019-08-06 15:50:00,88.59,88.68,88.49,88.58,103472.0,82.2084,82.2919,82.1156,82.1991,103472.0
2019-08-07 09:30:00,87.63,87.78,87.4,87.78,14139.0,81.3175,81.4567,81.1041,81.4567,14139.0
2019-08-07 09:40:00,87.82,87.82,86.85,87.02,8178.0,81.4938,81.4938,80.5937,80.7515,8178.0
2019-08-07 09:50:00,86.99,87.56,86.98,87.48,6845.0,80.7236,81.2526,80.7143,81.1783,6845.0
2019-08-07 10:00:00,87.46,87.59,87.27,87.47,7103.0,81.1598,81.2804,80.9834,81.169,7103.0
2019-08-07 10:10:00,87.48,87.64,87.27,87.3,13626.0,81.1783,81.3268,80.9834,81.0113,13626.0
2019-08-07 10:20:00,87.26,87.27,86.91,87.24,11223.0,80.9742,80.9834,80.6494,80.9556,11223.0
2019-08-07 10:30:00,87.17,87.52,87.17,87.52,6853.0,80.8906,81.2154,80.8906,81.2154,6853.0
2019-08-07 10:40:00,87.53,87.53,87.22,87.46,10568.0,81.2247,81.2247,80.937,81.1598,10568.0
2019-08-07 10:50:00,87.47,87.74,87.46,87.56,11620.0,81.169,81.4196,81.1598,81.2526,11620.0
2019-08-07 11:00:00,87.51,87.56,87.19,87.35,7563.0,81.2062,81.2526,80.9092,81.0577,7563.0
2019-08-07 11:10:00,87.4,87.61,87.36,87.36,7164.0,81.1041,81.299,81.067,81.067,7164.0
2019-08-07 11:20:00,87.41,87.45,87.12,87.18,12204.0,81.1134,81.1505,80.8442,80.8999,12204.0
2019-08-07 11:30:00,87.17,87.4,87.07,87.36,7501.0,80.8906,81.1041,80.7978,81.067,7501.0
2019-08-07 11:40:00,87.41,87.41,87.02,87.09,6454.0,81.1134,81.1134,80.7515,80.8164,6454.0
2019-08-07 11:50:00,87.06,87.27,86.98,87.17,8152.0,80.7886,80.9834,80.7143,80.8906,8152.0
2019-08-07 12:00:00,87.14,87.17,86.89,86.89,6477.0,80.8628,80.8906,80.6308,80.6308,6477.0
2019-08-07 12:10:00,86.92,87.29,86.92,87.19,5838.0,80.6587,81.002,80.6587,80.9092,5838.0
2019-08-07 12:20:00,87.19,87.47,87.1,87.46,12185.0,80.9092,81.169,80.8257,81.1598,12185.0
2019-08-07 12:30:00,87.45,87.61,87.41,87.56,6461.0,81.1505,81.299,81.1134,81.2526,6461.0
2019-08-07 12:40:00,87.56,87.71,87.56,87.63,4054.0,81.2526,81.3917,81.2526,81.3175,4054.0
2019-08-07 12:50:00,87.65,87.92,87.62,87.92,5965.0,81.3361,81.5866,81.3082,81.5866,5965.0
2019-08-07 13:00:00,87.93,87.94,87.83,87.94,3559.0,81.5959,81.6052,81.5031,81.6052,3559.0
2019-08-07 13:10:00,87.98,88.11,87.95,88.11,15468.0,81.6423,81.7629,81.6145,81.7629,15468.0
2019-08-07 13:20:00,88.12,88.12,87.97,88.06,4108.0,81.7722,81.7722,81.633,81.7165,4108.0
2019-08-07 13:30:00,88.09,88.42,88.09,88.42,5587.0,81.7444,82.0506,81.7444,82.0506,5587.0
2019-08-07 13:40:00,88.45,88.61,88.44,88.56,6600.0,82.0784,82.2269,82.0692,82.1805,6600.0
2019-08-07 13:50:00,88.6,88.61,88.35,88.37,6417.0,82.2176,82.2269,81.9856,82.0042,6417.0
2019-08-07 14:00:00,88.35,88.67,88.35,88.67,4350.0,81.9856,82.2826,81.9856,82.2826,4350.0
2019-08-07 14:10:00,88.67,88.67,88.28,88.3,14000.0,82.2826,82.2826,81.9207,81.9392,14000.0
2019-08-07 14:20:00,88.3,88.49,88.29,88.49,7841.0,81.9392,82.1156,81.93,82.1156,7841.0
2019-08-07 14:30:00,88.49,88.52,88.43,88.46,8924.0,82.1156,82.1434,82.0599,82.0877,8924.0
2019-08-07 14:40:00,88.46,88.78,88.46,88.53,18559.0,82.0877,82.3847,82.0877,82.1527,18559.0
2019-08-07 14:50:00,88.55,88.84,88.54,88.84,12736.0,82.1712,82.4403,82.162,82.4403,12736.0
2019-08-07 15:00:00,88.86,88.87,88.51,88.68,14391.0,82.4589,82.4682,82.1341,82.2919,14391.0
2019-08-07 15:10:00,88.65,88.72,88.48,88.69,13860.0,82.264,82.329,82.1063,82.3012,13860.0
2019-08-07 15:20:00,88.71,88.82,88.65,88.81,8605.0,82.3197,82.4218,82.264,82.4125,8605.0
2019-08-07 15:30:00,88.84,88.99,88.84,88.91,21721.0,82.4403,82.5795,82.4403,82.5053,21721.0
2019-08-07 15:40:00,88.89,88.91,88.55,88.56,37840.0,82.4867,82.5053,82.1712,82.1805,37840.0
2019-08-07 15:50:00,88.51,88.63,88.31,88.32,153946.0,82.1341,82.2455,81.9485,81.9578,153946.0
2019-08-08 09:30:00,89.06,89.33,88.9,89.25,13283.0,82.6445,82.895,82.496,82.8208,13283.0
2019-08-08 09:40:00,89.22,89.25,88.99,89.06,5238.0,82.793,82.8208,82.5795,82.6445,5238.0
2019-08-08 09:50:00,89.03,89.3,88.92,89.22,5849.0,82.6167,82.8672,82.5146,82.793,5849.0
2019-08-08 10:00:00,89.2,89.26,89.05,89.25,3303.0,82.7744,82.8301,82.6352,82.8208,3303.0
2019-08-08 10:10:00,89.29,89.33,89.16,89.22,5900.0,82.8579,82.895,82.7373,82.793,5900.0
2019-08-08 10:20:00,89.32,89.34,89.21,89.22,3952.0,82.8858,82.9043,82.7837,82.793,3952.0
2019-08-08 10:30:00,89.24,89.31,89.21,89.27,7809.0,82.8115,82.8765,82.7837,82.8394,7809.0
2019-08-08 10:40:00,89.28,89.33,89.15,89.24,5025.0,82.8487,82.895,82.728,82.8115,5025.0
2019-08-08 10:50:00,89.32,89.52,89.32,89.48,7968.0,82.8858,83.0714,82.8858,83.0342,7968.0
2019-08-08 11:00:00,89.48,89.5,89.25,89.25,27295.0,83.0342,83.0528,82.8208,82.8208,27295.0
2019-08-08 11:10:00,89.26,89.5,89.25,89.49,6989.0,82.8301,83.0528,82.8208,83.0435,6989.0
2019-08-08 11:20:00,89.51,89.72,89.51,89.7,4698.0,83.0621,83.257,83.0621,83.2384,4698.0
2019-08-08 11:30:00,89.69,89.81,89.69,89.81,3819.0,83.2291,83.3405,83.2291,83.3405,3819.0
2019-08-08 11:40:00,89.8,89.93,89.8,89.91,3533.0,83.3312,83.4518,83.3312,83.4333,3533.0
2019-08-08 11:50:00,89.9,89.99,89.88,89.97,6810.0,83.424,83.5075,83.4054,83.4889,6810.0
2019-08-08 12:00:00,89.99,90.06,89.94,90.05,4190.0,83.5075,83.5725,83.4611,83.5632,4190.0
2019-08-08 12:10:00,90.06,90.11,89.98,90.09,4092.0,83.5725,83.6189,83.4982,83.6003,4092.0
2019-08-08 12:20:00,90.08,90.17,90.07,90.12,3997.0,83.591,83.6745,83.5817,83.6281,3997.0
2019-08-08 12:30:00,90.14,90.2,90.02,90.03,14305.0,83.6467,83.7024,83.5353,83.5446,14305.0
2019-08-08 12:40:00,90.03,90.06,89.95,89.95,8454.0,83.5446,83.5725,83.4704,83.4704,8454.0
2019-08-08 12:50:00,89.96,90.12,89.96,90.09,13676.0,83.4797,83.6281,83.4797,83.6003,13676.0
2019-08-08 13:00:00,90.11,90.15,90.06,90.06,10295.0,83.6189,83.656,83.5725,83.5725,10295.0
2019-08-08 13:10:00,90.07,90.08,90.0,90.03,5313.0,83.5817,83.591,83.5168,83.5446,5313.0
2019-08-08 13:20:00,89.98,90.04,89.88,89.88,5915.0,83.4982,83.5539,83.4054,83.4054,5915.0
2019-08-08 13:30:00,89.87,89.98,89.87,89.9,5443.0,83.3961,83.4982,83.3961,83.424,5443.0
2019-08-08 13:40:00,89.92,90.06,89.92,89.98,6865.0,83.4425,83.5725,83.4425,83.4982,6865.0
2019-08-08 13:50:00,89.97,90.17,89.96,90.07,5005.0,83.4889,83.6745,83.4797,83.5817,5005.0
2019-08-08 14:00:00,90.1,90.1,89.87,89.88,7063.0,83.6096,83.6096,83.3961,83.4054,7063.0
2019-08-08 14:10:00,89.9,89.96,89.89,89.92,5013.0,83.424,83.4797,83.4147,83.4425,5013.0
2019-08-08 14:20:00,89.93,89.99,89.91,89.94,6700.0,83.4518,83.5075,83.4333,83.4611,6700.0
2019-08-08 14:30:00,89.94,90.08,89.94,90.05,5414.0,83.4611,83.591,83.4611,83.5632,5414.0
2019-08-08 14:40:00,90.06,90.09,89.92,89.97,7470.0,83.5725,83.6003,83.4425,83.4889,7470.0
2019-08-08 14:50:00,89.97,90.19,89.97,90.11,8660.0,83.4889,83.6931,83.4889,83.6189,8660.0
2019-08-08 15:00:00,90.11,90.25,90.11,90.19,9841.0,83.6189,83.7488,83.6189,83.6931,9841.0
2019-08-08 15:10:00,90.2,90.21,90.07,90.13,8753.0,83.7024,83.7117,83.5817,83.6374,8753.0
2019-08-08 15:20:00,90.11,90.22,90.08,90.19,11818.0,83.6189,83.7209,83.591,83.6931,11818.0
2019-08-08 15:30:00,90.19,90.25,90.15,90.25,12778.0,83.6931,83.7488,83.656,83.7488,12778.0
2019-08-08 15:40:00,90.25,90.41,90.23,90.25,26567.0,83.7488,83.8973,83.7302,83.7488,26567.0
2019-08-08 15:50:00,90.23,90.3,90.13,90.21,73670.0,83.7302,83.7952,83.6374,83.7117,73670.0
2019-08-09 09:30:00,90.18,90.59,90.07,90.45,14975.0,83.6838,84.0643,83.5817,83.9344,14975.0
2019-08-09 09:40:00,90.39,90.56,90.36,90.42,4445.0,83.8787,84.0364,83.8509,83.9065,4445.0
2019-08-09 09:50:00,90.5,90.51,90.25,90.27,3189.0,83.9808,83.99,83.7488,83.7673,3189.0
2019-08-09 10:00:00,90.22,90.27,90.09,90.11,4993.0,83.7209,83.7673,83.6003,83.6189,4993.0
2019-08-09 10:10:00,90.03,90.25,89.96,89.96,5771.0,83.5446,83.7488,83.4797,83.4797,5771.0
2019-08-09 10:20:00,89.99,89.99,89.81,89.94,2731.0,83.5075,83.5075,83.3405,83.4611,2731.0
2019-08-09 10:30:00,89.88,89.93,89.67,89.74,7103.0,83.4054,83.4518,83.2106,83.2755,7103.0
2019-08-09 10:40:00,89.72,89.83,89.64,89.8,5066.0,83.257,83.359,83.1827,83.3312,5066.0
2019-08-09 10:50:00,89.82,89.95,89.82,89.93,2725.0,83.3498,83.4704,83.3498,83.4518,2725.0
2019-08-09 11:00:00,89.91,89.98,89.69,89.69,5271.0,83.4333,83.4982,83.2291,83.2291,5271.0
2019-08-09 11:10:00,89.7,89.86,89.66,89.86,4411.0,83.2384,83.3869,83.2013,83.3869,4411.0
2019-08-09 11:20:00,89.83,89.83,89.6,89.61,7584.0,83.359,83.359,83.1456,83.1549,7584.0
2019-08-09 11:30:00,89.61,89.71,89.6,89.67,3000.0,83.1549,83.2477,83.1456,83.2106,3000.0
2019-08-09 11:40:00,89.63,89.85,89.6,89.84,5713.0,83.1734,83.3776,83.1456,83.3683,5713.0
2019-08-09 11:50:00,89.82,89.91,89.53,89.6,4477.0,83.3498,83.4333,83.0806,83.1456,4477.0
2019-08-09 12:00:00,89.59,89.68,89.57,89.59,3446.0,83.1363,83.2198,83.1178,83.1363,3446.0
2019-08-09 12:10:00,89.57,89.57,89.4,89.4,8032.0,83.1178,83.1178,82.96,82.96,8032.0
2019-08-09 12:20:00,89.42,89.45,89.33,89.38,4683.0,82.9786,83.0064,82.895,82.9414,4683.0
2019-08-09 12:30:00,89.39,89.5,89.37,89.5,4911.0,82.9507,83.0528,82.9322,83.0528,4911.0
2019-08-09 12:40:00,89.46,89.64,89.46,89.59,4311.0,83.0157,83.1827,83.0157,83.1363,4311.0
2019-08-09 12:50:00,89.6,89.94,89.6,89.67,10646.0,83.1456,83.4611,83.1456,83.2106,10646.0
2019-08-09 13:00:00,89.7,89.73,89.65,89.69,1600.0,83.2384,83.2662,83.192,83.2291,1600.0
2019-08-09 13:10:00,89.72,89.87,89.7,89.86,23436.0,83.257,83.3961,83.2384,83.3869,23436.0
2019-08-09 13:20:00,89.86,90.05,89.85,90.04,4349.0,83.3869,83.5632,83.3776,83.5539,4349.0
2019-08-09 13:30:00,90.06,90.15,90.04,90.08,4282.0,83.5725,83.656,83.5539,83.591,4282.0
2019-08-09 13:40:00,90.05,90.17,90.05,90.14,4376.0,83.5632,83.6745,83.5632,83.6467,4376.0
2019-08-09 13:50:00,90.11,90.16,90.07,90.1,4182.0,83.6189,83.6653,83.5817,83.6096,4182.0
2019-08-09 14:00:00,90.03,90.1,90.02,90.1,3201.0,83.5446,83.6096,83.5353,83.6096,3201.0
2019-08-09 14:10:00,90.06,90.11,90.06,90.11,2814.0,83.5725,83.6189,83.5725,83.6189,2814.0
2019-08-09 14:20:00,90.1,90.33,90.1,90.28,8618.0,83.6096,83.823,83.6096,83.7766,8618.0
2019-08-09 14:30:00,90.28,90.32,90.16,90.2,6456.0,83.7766,83.8137,83.6653,83.7024,6456.0
2019-08-09 14:40:00,90.21,90.31,90.21,90.29,8205.0,83.7117,83.8045,83.7117,83.7859,8205.0
2019-08-09 14:50:00,90.3,90.41,90.2,90.37,7051.0,83.7952,83.8973,83.7024,83.8601,7051.0
2019-08-09 15:00:00,90.34,90.62,90.3,90.58,10418.0,83.8323,84.0921,83.7952,84.055,10418.0
2019-08-09 15:10:00,90.56,90.6,90.45,90.52,11471.0,84.0364,84.0736,83.9344,83.9993,11471.0
2019-08-09 15:20:00,90.52,90.62,90.48,90.62,9250.0,83.9993,84.0921,83.9622,84.0921,9250.0
2019-08-09 15:30:00,90.6,90.83,90.58,90.82,14729.0,84.0736,84.287,84.055,84.2777,14729.0
2019-08-09 15:40:00,90.8,90.9,90.76,90.78,17229.0,84.2592,84.352,84.222,84.2406,17229.0
2019-08-09 15:50:00,90.79,90.81,90.41,90.42,70482.0,84.2499,84.2684,83.8973,83.9065,70482.0
2019-08-12 09:30:00,89.91,89.91,89.69,89.72,13061.0,83.4333,83.4333,83.2291,83.257,13061.0
2019-08-12 09:40:00,89.71,89.71,89.47,89.66,4029.0,83.2477,83.2477,83.025,83.2013,4029.0
2019-08-12 09:50:00,89.73,89.78,89.66,89.75,2071.0,83.2662,83.3126,83.2013,83.2848,2071.0
2019-08-12 10:00:00,89.78,90.06,89.78,90.06,2992.0,83.3126,83.5725,83.3126,83.5725,2992.0
2019-08-12 10:10:00,90.07,90.47,90.04,90.42,3764.0,83.5817,83.9529,83.5539,83.9065,3764.0
2019-08-12 10:20:00,90.47,90.56,90.4,90.41,1920.0,83.9529,84.0364,83.888,83.8973,1920.0
2019-08-12 10:30:00,90.42,90.45,90.36,90.39,3939.0,83.9065,83.9344,83.8509,83.8787,3939.0
2019-08-12 10:40:00,90.4,90.43,90.13,90.14,10753.0,83.888,83.9158,83.6374,83.6467,10753.0
2019-08-12 10:50:00,90.13,90.23,90.07,90.21,15243.0,83.6374,83.7302,83.5817,83.7117,15243.0
2019-08-12 11:00:00,90.23,90.23,89.93,89.93,3700.0,83.7302,83.7302,83.4518,83.4518,3700.0
2019-08-12 11:10:00,89.9,89.9,89.63,89.71,7393.0,83.424,83.424,83.1734,83.2477,7393.0
2019-08-12 11:20:00,89.69,89.78,89.68,89.77,3973.0,83.2291,83.3126,83.2198,83.3034,3973.0
2019-08-12 11:30:00,89.74,89.82,89.59,89.66,5080.0,83.2755,83.3498,83.1363,83.2013,5080.0
2019-08-12 11:40:00,89.66,89.79,89.65,89.72,3035.0,83.2013,83.3219,83.192,83.257,3035.0
2019-08-12 11:50:00,89.75,89.86,89.75,89.76,6182.0,83.2848,83.3869,83.2848,83.2941,6182.0
2019-08-12 12:00:00,89.74,89.74,89.65,89.72,5538.0,83.2755,83.2755,83.192,83.257,5538.0
2019-08-12 12:10:00,89.76,89.79,89.71,89.79,3985.0,83.2941,83.3219,83.2477,83.3219,3985.0
2019-08-12 12:20:00,89.82,89.9,89.75,89.89,7533.0,83.3498,83.424,83.2848,83.4147,7533.0
2019-08-12 12:30:00,89.9,89.92,89.83,89.83,3770.0,83.424,83.4425,83.359,83.359,3770.0
2019-08-12 12:40:00,89.86,89.86,89.61,89.62,7213.0,83.3869,83.3869,83.1549,83.1642,7213.0
2019-08-12 12:50:00,89.59,89.62,89.52,89.58,5085.0,83.1363,83.1642,83.0714,83.127,5085.0
2019-08-12 13:00:00,89.56,89.57,89.5,89.52,3589.0,83.1085,83.1178,83.0528,83.0714,3589.0
2019-08-12 13:10:00,89.54,89.57,89.36,89.39,6010.0,83.0899,83.1178,82.9229,82.9507,6010.0
2019-08-12 13:20:00,89.43,89.51,89.41,89.5,4190.0,82.9878,83.0621,82.9693,83.0528,4190.0
2019-08-12 13:30:00,89.51,89.54,89.37,89.37,7464.0,83.0621,83.0899,82.9322,82.9322,7464.0
2019-08-12 13:40:00,89.38,89.43,89.21,89.21,10214.0,82.9414,82.9878,82.7837,82.7837,10214.0
2019-08-12 13:50:00,89.21,89.27,89.15,89.27,7263.0,82.7837,82.8394,82.728,82.8394,7263.0
2019-08-12 14:00:00,89.25,89.3,89.15,89.27,3169.0,82.8208,82.8672,82.728,82.8394,3169.0
2019-08-12 14:10:00,89.26,89.29,89.13,89.13,5531.0,82.8301,82.8579,82.7095,82.7095,5531.0
2019-08-12 14:20:00,89.1,89.11,89.03,89.03,4085.0,82.6816,82.6909,82.6167,82.6167,4085.0
2019-08-12 14:30:00,88.99,89.14,88.98,89.08,17405.0,82.5795,82.7187,82.5703,82.6631,17405.0
2019-08-12 14:40:00,89.08,89.08,88.8,88.86,20803.0,82.6631,82.6631,82.4032,82.4589,20803.0
2019-08-12 14:50:00,88.84,88.86,88.66,88.75,6201.0,82.4403,82.4589,82.2733,82.3568,6201.0
2019-08-12 15:00:00,88.77,88.94,88.77,88.87,8228.0,82.3754,82.5331,82.3754,82.4682,8228.0
2019-08-12 15:10:00,88.83,88.9,88.83,88.88,3240.0,82.4311,82.496,82.4311,82.4775,3240.0
2019-08-12 15:20:00,88.86,88.92,88.77,88.92,5021.0,82.4589,82.5146,82.3754,82.5146,5021.0
2019-08-12 15:30:00,88.91,88.92,88.84,88.85,655.0,82.5053,82.5146,82.4403,82.4496,655.0
2019-08-12 15:40:00,88.85,88.88,88.83,88.86,1700.0,82.4496,82.4775,82.4311,82.4589,1700.0
2019-08-12 15:50:00,88.85,88.87,88.7,88.73,12215.0,82.4496,82.4682,82.3104,82.3383,12215.0
2019-08-13 09:30:00,89.01,89.01,88.24,88.91,11623.0,82.5981,82.5981,81.8836,82.5053,11623.0
2019-08-13 09:40:00,89.03,89.95,89.03,89.76,6911.0,82.6167,83.4704,82.6167,83.2941,6911.0
2019-08-13 09:50:00,89.55,89.76,89.53,89.68,2671.0,83.0992,83.2941,83.0806,83.2198,2671.0
2019-08-13 10:00:00,89.72,89.72,89.46,89.56,4132.0,83.257,83.257,83.0157,83.1085,4132.0
2019-08-13 10:10:00,89.6,90.02,89.55,89.99,6829.0,83.1456,83.5353,83.0992,83.5075,6829.0
2019-08-13 10:20:00,89.98,90.07,89.84,89.85,5852.0,83.4982,83.5817,83.3683,83.3776,5852.0
2019-08-13 10:30:00,89.87,89.98,89.8,89.81,4190.0,83.3961,83.4982,83.3312,83.3405,4190.0
2019-08-13 10:40:00,89.82,89.87,89.52,89.55,9330.0,83.3498,83.3961,83.0714,83.0992,9330.0
2019-08-13 10:50:00,89.55,89.63,89.45,89.49,4920.0,83.0992,83.1734,83.0064,83.0435,4920.0
2019-08-13 11:00:00,89.47,89.64,89.38,89.61,5737.0,83.025,83.1827,82.9414,83.1549,5737.0
2019-08-13 11:10:00,89.58,89.73,89.27,89.27,7085.0,83.127,83.2662,82.8394,82.8394,7085.0
2019-08-13 11:20:00,89.27,89.41,89.27,89.33,6869.0,82.8394,82.9693,82.8394,82.895,6869.0
2019-08-13 11:30:00,89.27,89.6,89.27,89.6,3468.0,82.8394,83.1456,82.8394,83.1456,3468.0
2019-08-13 11:40:00,89.63,89.82,89.63,89.76,5229.0,83.1734,83.3498,83.1734,83.2941,5229.0
2019-08-13 11:50:00,89.78,89.94,89.72,89.92,4012.0,83.3126,83.4611,83.257,83.4425,4012.0
2019-08-13 12:00:00,89.9,89.98,89.84,89.95,3301.0,83.424,83.4982,83.3683,83.4704,3301.0
2019-08-13 12:10:00,89.95,90.17,89.94,90.17,6420.0,83.4704,83.6745,83.4611,83.6745,6420.0
2019-08-13 12:20:00,90.14,90.23,90.14,90.15,3677.0,83.6467,83.7302,83.6467,83.656,3677.0
2019-08-13 12:30:00,90.16,90.16,90.06,90.1,4755.0,83.6653,83.6653,83.5725,83.6096,4755.0
2019-08-13 12:40:00,90.11,90.2,90.08,90.14,2610.0,83.6189,83.7024,83.591,83.6467,2610.0
2019-08-13 12:50:00,90.16,90.2,90.04,90.13,3097.0,83.6653,83.7024,83.5539,83.6374,3097.0
2019-08-13 13:00:00,90.12,90.28,90.04,90.22,3110.0,83.6281,83.7766,83.5539,83.7209,3110.0
2019-08-13 13:10:00,90.27,90.34,89.94,90.01,8649.0,83.7673,83.8323,83.4611,83.5261,8649.0
2019-08-13 13:20:00,89.98,90.12,89.95,90.12,6929.0,83.4982,83.6281,83.4704,83.6281,6929.0
2019-08-13 13:30:00,90.13,90.26,90.09,90.14,5891.0,83.6374,83.7581,83.6003,83.6467,5891.0
2019-08-13 13:40:00,90.18,90.23,90.14,90.2,2736.0,83.6838,83.7302,83.6467,83.7024,2736.0
2019-08-13 13:50:00,90.2,90.23,90.17,90.19,2621.0,83.7024,83.7302,83.6745,83.6931,2621.0
2019-08-13 14:00:00,90.18,90.35,90.12,90.3,7066.0,83.6838,83.8416,83.6281,83.7952,7066.0
2019-08-13 14:10:00,90.31,90.31,90.24,90.31,9699.0,83.8045,83.8045,83.7395,83.8045,9699.0
2019-08-13 14:20:00,90.31,90.46,90.27,90.45,10530.0,83.8045,83.9436,83.7673,83.9344,10530.0
2019-08-13 14:30:00,90.46,90.46,90.27,90.33,8915.0,83.9436,83.9436,83.7673,83.823,8915.0
2019-08-13 14:40:00,90.34,90.35,90.2,90.22,3726.0,83.8323,83.8416,83.7024,83.7209,3726.0
2019-08-13 14:50:00,90.23,90.34,90.22,90.29,3758.0,83.7302,83.8323,83.7209,83.7859,3758.0
2019-08-13 15:00:00,90.28,90.34,90.23,90.25,3231.0,83.7766,83.8323,83.7302,83.7488,3231.0
2019-08-13 15:10:00,90.25,90.27,90.12,90.21,5202.0,83.7488,83.7673,83.6281,83.7117,5202.0
2019-08-13 15:20:00,90.23,90.23,90.1,90.13,9513.0,83.7302,83.7302,83.6096,83.6374,9513.0
2019-08-13 15:30:00,90.1,90.1,90.0,90.04,11565.0,83.6096,83.6096,83.5168,83.5539,11565.0
2019-08-13 15:40:00,90.08,90.11,89.86,89.91,15219.0,83.591,83.6189,83.3869,83.4333,15219.0
2019-08-13 15:50:00,89.9,90.16,89.89,90.04,51859.0,83.424,83.6653,83.4147,83.5539,51859.0
2019-08-14 09:30:00,89.01,89.59,88.82,89.58,19124.0,82.5981,83.1363,82.4218,83.127,19124.0
2019-08-14 09:40:00,89.6,89.6,89.15,89.27,10521.0,83.1456,83.1456,82.728,82.8394,10521.0
2019-08-14 09:50:00,89.21,89.45,89.14,89.31,2025.0,82.7837,83.0064,82.7187,82.8765,2025.0
2019-08-14 10:00:00,89.31,89.43,89.12,89.43,5357.0,82.8765,82.9878,82.7002,82.9878,5357.0
2019-08-14 10:10:00,89.43,89.45,89.33,89.38,3547.0,82.9878,83.0064,82.895,82.9414,3547.0
2019-08-14 10:20:00,89.31,89.46,89.27,89.41,11406.0,82.8765,83.0157,82.8394,82.9693,11406.0
2019-08-14 10:30:00,89.4,89.4,89.01,89.01,4259.0,82.96,82.96,82.5981,82.5981,4259.0
2019-08-14 10:40:00,88.94,89.05,88.87,88.89,3483.0,82.5331,82.6352,82.4682,82.4867,3483.0
2019-08-14 10:50:00,88.93,88.96,88.53,88.53,8017.0,82.5239,82.5517,82.1527,82.1527,8017.0
2019-08-14 11:00:00,88.47,88.59,88.29,88.3,8797.0,82.097,82.2084,81.93,81.9392,8797.0
2019-08-14 11:10:00,88.25,88.26,88.06,88.08,7467.0,81.8928,81.9021,81.7165,81.7351,7467.0
2019-08-14 11:20:00,88.1,88.24,88.09,88.09,4721.0,81.7537,81.8836,81.7444,81.7444,4721.0
2019-08-14 11:30:00,88.14,88.24,88.05,88.06,10526.0,81.7908,81.8836,81.7073,81.7165,10526.0
2019-08-14 11:40:00,88.1,88.1,87.8,87.93,6807.0,81.7537,81.7537,81.4753,81.5959,6807.0
2019-08-14 11:50:00,87.96,88.06,87.85,88.06,7075.0,81.6237,81.7165,81.5217,81.7165,7075.0
2019-08-14 12:00:00,87.98,87.99,87.79,87.8,5001.0,81.6423,81.6516,81.466,81.4753,5001.0
2019-08-14 12:10:00,87.83,87.88,87.76,87.83,4084.0,81.5031,81.5495,81.4381,81.5031,4084.0
2019-08-14 12:20:00,87.83,87.85,87.6,87.61,9896.0,81.5031,81.5217,81.2897,81.299,9896.0
2019-08-14 12:30:00,87.62,87.66,87.5,87.54,9718.0,81.3082,81.3453,81.1969,81.234,9718.0
2019-08-14 12:40:00,87.54,87.54,87.33,87.36,15389.0,81.234,81.234,81.0391,81.067,15389.0
2019-08-14 12:50:00,87.32,87.4,87.3,87.33,16601.0,81.0298,81.1041,81.0113,81.0391,16601.0
2019-08-14 13:00:00,87.34,87.42,87.2,87.42,21184.0,81.0484,81.1226,80.9185,81.1226,21184.0
2019-08-14 13:10:00,87.42,87.57,87.36,87.36,11133.0,81.1226,81.2618,81.067,81.067,11133.0
2019-08-14 13:20:00,87.38,87.82,87.38,87.68,12714.0,81.0855,81.4938,81.0855,81.3639,12714.0
2019-08-14 13:30:00,87.7,87.89,87.66,87.84,10831.0,81.3825,81.5588,81.3453,81.5124,10831.0
2019-08-14 13:40:00,87.84,88.06,87.84,88.02,11575.0,81.5124,81.7165,81.5124,81.6794,11575.0
2019-08-14 13:50:00,88.04,88.12,87.99,88.0,9324.0,81.698,81.7722,81.6516,81.6609,9324.0
2019-08-14 14:00:00,88.04,88.17,87.93,88.17,11920.0,81.698,81.8186,81.5959,81.8186,11920.0
2019-08-14 14:10:00,88.21,88.38,88.17,88.37,11703.0,81.8557,82.0135,81.8186,82.0042,11703.0
2019-08-14 14:20:00,88.33,88.34,88.07,88.13,11213.0,81.9671,81.9764,81.7258,81.7815,11213.0
2019-08-14 14:30:00,88.11,88.15,87.89,87.91,10887.0,81.7629,81.8001,81.5588,81.5773,10887.0
2019-08-14 14:40:00,87.93,87.96,87.77,87.86,10073.0,81.5959,81.6237,81.4474,81.5309,10073.0
2019-08-14 14:50:00,87.81,88.12,87.78,88.07,8254.0,81.4845,81.7722,81.4567,81.7258,8254.0
2019-08-14 15:00:00,88.0,88.38,87.92,88.31,12627.0,81.6609,82.0135,81.5866,81.9485,12627.0
2019-08-14 15:10:00,88.33,88.35,88.02,88.02,18758.0,81.9671,81.9856,81.6794,81.6794,18758.0
2019-08-14 15:20:00,88.05,88.31,87.72,88.09,26766.0,81.7073,81.9485,81.401,81.7444,26766.0
2019-08-14 15:30:00,87.97,88.15,87.85,88.15,20427.0,81.633,81.8001,81.5217,81.8001,20427.0
2019-08-14 15:40:00,88.19,88.27,87.96,88.09,43976.0,81.8372,81.9114,81.6237,81.7444,43976.0
2019-08-14 15:50:00,88.05,88.17,87.86,87.87,101362.0,81.7073,81.8186,81.5309,81.5402,101362.0
2019-08-15 09:30:00,88.03,88.4,87.85,88.14,19339.0,81.6887,82.032,81.5217,81.7908,19339.0
2019-08-15 09:40:00,88.08,88.64,88.03,88.57,6806.0,81.7351,82.2548,81.6887,82.1898,6806.0
2019-08-15 09:50:00,88.57,88.66,88.47,88.63,4041.0,82.1898,82.2733,82.097,82.2455,4041.0
2019-08-15 10:00:00,88.59,88.69,88.44,88.69,7064.0,82.2084,82.3012,82.0692,82.3012,7064.0
2019-08-15 10:10:00,88.63,88.7,88.5,88.54,8680.0,82.2455,82.3104,82.1248,82.162,8680.0
2019-08-15 10:20:00,88.42,88.52,88.19,88.19,7363.0,82.0506,82.1434,81.8372,81.8372,7363.0
2019-08-15 10:30:00,88.14,88.45,88.05,88.4,5458.0,81.7908,82.0784,81.7073,82.032,5458.0
2019-08-15 10:40:00,88.37,88.64,88.3,88.57,5616.0,82.0042,82.2548,81.9392,82.1898,5616.0
2019-08-15 10:50:00,88.59,88.75,88.58,88.7,6897.0,82.2084,82.3568,82.1991,82.3104,6897.0
2019-08-15 11:00:00,88.67,88.72,88.3,88.34,6620.0,82.2826,82.329,81.9392,81.9764,6620.0
2019-08-15 11:10:00,88.33,88.46,88.27,88.34,5269.0,81.9671,82.0877,81.9114,81.9764,5269.0
2019-08-15 11:20:00,88.35,88.56,88.28,88.51,5468.0,81.9856,82.1805,81.9207,82.1341,5468.0
2019-08-15 11:30:00,88.62,88.85,88.56,88.81,6462.0,82.2362,82.4496,82.1805,82.4125,6462.0
2019-08-15 11:40:00,88.81,88.84,88.6,88.6,7217.0,82.4125,82.4403,82.2176,82.2176,7217.0
2019-08-15 11:50:00,88.57,88.86,88.54,88.85,7069.0,82.1898,82.4589,82.162,82.4496,7069.0
2019-08-15 12:00:00,88.81,88.96,88.77,88.83,4556.0,82.4125,82.5517,82.3754,82.4311,4556.0
2019-08-15 12:10:00,88.81,88.91,88.78,88.89,4654.0,82.4125,82.5053,82.3847,82.4867,4654.0
2019-08-15 12:20:00,88.89,88.97,88.74,88.76,12916.0,82.4867,82.561,82.3475,82.3661,12916.0
2019-08-15 12:30:00,88.75,88.79,88.61,88.61,6476.0,82.3568,82.3939,82.2269,82.2269,6476.0
2019-08-15 12:40:00,88.59,88.7,88.59,88.63,3126.0,82.2084,82.3104,82.2084,82.2455,3126.0
2019-08-15 12:50:00,88.64,88.69,88.6,88.66,5642.0,82.2548,82.3012,82.2176,82.2733,5642.0
2019-08-15 13:00:00,88.65,88.81,88.65,88.76,3659.0,82.264,82.4125,82.264,82.3661,3659.0
2019-08-15 13:10:00,88.68,88.68,88.56,88.66,2612.0,82.2919,82.2919,82.1805,82.2733,2612.0
2019-08-15 13:20:00,88.68,88.71,88.46,88.46,3625.0,82.2919,82.3197,82.0877,82.0877,3625.0
2019-08-15 13:30:00,88.47,88.54,88.39,88.39,4073.0,82.097,82.162,82.0228,82.0228,4073.0
2019-08-15 13:40:00,88.33,88.33,88.08,88.16,6908.0,81.9671,81.9671,81.7351,81.8093,6908.0
2019-08-15 13:50:00,88.17,88.21,87.91,87.99,8400.0,81.8186,81.8557,81.5773,81.6516,8400.0
2019-08-15 14:00:00,87.99,88.21,87.96,88.18,4601.0,81.6516,81.8557,81.6237,81.8279,4601.0
2019-08-15 14:10:00,88.33,88.43,88.24,88.35,7220.0,81.9671,82.0599,81.8836,81.9856,7220.0
2019-08-15 14:20:00,88.35,88.58,88.32,88.49,3104.0,81.9856,82.1991,81.9578,82.1156,3104.0
2019-08-15 14:30:00,88.51,88.51,88.38,88.4,4421.0,82.1341,82.1341,82.0135,82.032,4421.0
2019-08-15 14:40:00,88.4,88.48,88.36,88.44,4611.0,82.032,82.1063,81.9949,82.0692,4611.0
2019-08-15 14:50:00,88.38,88.51,88.25,88.5,6599.0,82.0135,82.1341,81.8928,82.1248,6599.0
2019-08-15 15:00:00,88.51,88.76,88.48,88.62,4435.0,82.1341,82.3661,82.1063,82.2362,4435.0
2019-08-15 15:10:00,88.65,88.67,88.47,88.51,4349.0,82.264,82.2826,82.097,82.1341,4349.0
2019-08-15 15:20:00,88.52,88.55,88.44,88.46,8003.0,82.1434,82.1712,82.0692,82.0877,8003.0
2019-08-15 15:30:00,88.45,88.58,88.41,88.55,8632.0,82.0784,82.1991,82.0413,82.1712,8632.0
2019-08-15 15:40:00,88.57,88.75,88.45,88.75,12859.0,82.1898,82.3568,82.0784,82.3568,12859.0
2019-08-15 15:50:00,88.75,88.81,88.47,88.51,47896.0,82.3568,82.4125,82.097,82.1341,47896.0
2019-08-16 09:30:00,88.99,89.26,88.99,89.04,42155.0,82.5795,82.8301,82.5795,82.6259,42155.0
2019-08-16 09:40:00,88.83,88.9,88.83,88.9,900.0,82.4311,82.496,82.4311,82.496,900.0
2019-08-16 09:50:00,88.94,89.04,88.71,88.75,15806.0,82.5331,82.6259,82.3197,82.3568,15806.0
2019-08-16 10:00:00,88.75,88.92,88.65,88.75,9400.0,82.3568,82.5146,82.264,82.3568,9400.0
2019-08-16 10:10:00,88.79,88.79,88.36,88.37,11631.0,82.3939,82.3939,81.9949,82.0042,11631.0
2019-08-16 10:20:00,88.36,88.74,88.36,88.49,15987.0,81.9949,82.3475,81.9949,82.1156,15987.0
2019-08-16 10:30:00,88.52,88.66,88.48,88.62,6489.0,82.1434,82.2733,82.1063,82.2362,6489.0
2019-08-16 10:40:00,88.61,88.8,88.6,88.75,36426.0,82.2269,82.4032,82.2176,82.3568,36426.0
2019-08-16 10:50:00,88.75,89.1,88.74,89.08,22400.0,82.3568,82.6816,82.3475,82.6631,22400.0
2019-08-16 11:00:00,89.14,89.14,88.96,89.05,4309.0,82.7187,82.7187,82.5517,82.6352,4309.0
2019-08-16 11:10:00,89.11,89.24,88.98,88.98,5177.0,82.6909,82.8115,82.5703,82.5703,5177.0
2019-08-16 11:20:00,89.01,89.21,89.01,89.2,4834.0,82.5981,82.7837,82.5981,82.7744,4834.0
2019-08-16 11:30:00,89.18,89.3,89.04,89.17,4056.0,82.7559,82.8672,82.6259,82.7466,4056.0
2019-08-16 11:40:00,89.24,89.25,89.13,89.2,4886.0,82.8115,82.8208,82.7095,82.7744,4886.0
2019-08-16 11:50:00,89.23,89.35,89.19,89.19,6279.0,82.8023,82.9136,82.7651,82.7651,6279.0
2019-08-16 12:00:00,89.13,89.24,89.09,89.2,2867.0,82.7095,82.8115,82.6723,82.7744,2867.0
2019-08-16 12:10:00,89.18,89.18,88.98,89.0,2276.0,82.7559,82.7559,82.5703,82.5888,2276.0
2019-08-16 12:20:00,89.02,89.21,89.01,89.16,2625.0,82.6074,82.7837,82.5981,82.7373,2625.0
2019-08-16 12:30:00,89.13,89.26,89.13,89.23,2201.0,82.7095,82.8301,82.7095,82.8023,2201.0
2019-08-16 12:40:00,89.17,89.22,89.13,89.19,1857.0,82.7466,82.793,82.7095,82.7651,1857.0
2019-08-16 12:50:00,89.2,89.24,89.17,89.22,4226.0,82.7744,82.8115,82.7466,82.793,4226.0
2019-08-16 13:00:00,89.22,89.32,89.21,89.29,3699.0,82.793,82.8858,82.7837,82.8579,3699.0
2019-08-16 13:10:00,89.3,89.38,89.26,89.38,7299.0,82.8672,82.9414,82.8301,82.9414,7299.0
2019-08-16 13:20:00,89.4,89.41,89.34,89.4,5942.0,82.96,82.9693,82.9043,82.96,5942.0
2019-08-16 13:30:00,89.36,89.42,89.33,89.37,4783.0,82.9229,82.9786,82.895,82.9322,4783.0
2019-08-16 13:40:00,89.4,89.45,89.34,89.37,7219.0,82.96,83.0064,82.9043,82.9322,7219.0
2019-08-16 13:50:00,89.37,89.48,89.37,89.48,4706.0,82.9322,83.0342,82.9322,83.0342,4706.0
2019-08-16 14:00:00,89.48,89.55,89.42,89.52,6241.0,83.0342,83.0992,82.9786,83.0714,6241.0
2019-08-16 14:10:00,89.54,89.71,89.51,89.6,7785.0,83.0899,83.2477,83.0621,83.1456,7785.0
2019-08-16 14:20:00,89.62,89.66,89.52,89.62,7979.0,83.1642,83.2013,83.0714,83.1642,7979.0
2019-08-16 14:30:00,89.58,89.67,89.54,89.55,5947.0,83.127,83.2106,83.0899,83.0992,5947.0
2019-08-16 14:40:00,89.54,89.6,89.46,89.57,6619.0,83.0899,83.1456,83.0157,83.1178,6619.0
2019-08-16 14:50:00,89.6,89.65,89.54,89.65,4732.0,83.1456,83.192,83.0899,83.192,4732.0
2019-08-16 15:00:00,89.66,89.7,89.61,89.7,7298.0,83.2013,83.2384,83.1549,83.2384,7298.0
2019-08-16 15:10:00,89.69,89.77,89.62,89.74,10295.0,83.2291,83.3034,83.1642,83.2755,10295.0
2019-08-16 15:20:00,89.73,89.75,89.53,89.53,9746.0,83.2662,83.2848,83.0806,83.0806,9746.0
2019-08-16 15:30:00,89.52,89.54,89.41,89.53,16573.0,83.0714,83.0899,82.9693,83.0806,16573.0
2019-08-16 15:40:00,89.53,89.72,89.52,89.65,26033.0,83.0806,83.257,83.0714,83.192,26033.0
2019-08-16 15:50:00,89.63,89.86,89.52,89.71,82707.0,83.1734,83.3869,83.0714,83.2477,82707.0
2019-08-19 09:30:00,90.55,90.87,90.38,90.55,20727.0,84.0272,84.3241,83.8694,84.0272,20727.0
2019-08-19 09:40:00,90.64,90.87,90.56,90.78,15747.0,84.1107,84.3241,84.0364,84.2406,15747.0
2019-08-19 09:50:00,90.82,90.98,90.76,90.96,9195.0,84.2777,84.4262,84.222,84.4076,9195.0
2019-08-19 10:00:00,90.96,91.1,90.87,90.93,7977.0,84.4076,84.5375,84.3241,84.3798,7977.0
2019-08-19 10:10:00,90.93,90.94,90.73,90.82,9725.0,84.3798,84.3891,84.1942,84.2777,9725.0
2019-08-19 10:20:00,90.84,90.9,90.73,90.89,6659.0,84.2963,84.352,84.1942,84.3427,6659.0
2019-08-19 10:30:00,90.87,90.92,90.87,90.91,3835.0,84.3241,84.3705,84.3241,84.3612,3835.0
2019-08-19 10:40:00,90.9,90.95,90.7,90.77,3392.0,84.352,84.3984,84.1664,84.2313,3392.0
2019-08-19 10:50:00,90.76,90.8,90.71,90.79,1743.0,84.222,84.2592,84.1756,84.2499,1743.0
2019-08-19 11:00:00,90.8,90.8,90.76,90.78,4444.0,84.2592,84.2592,84.222,84.2406,4444.0
2019-08-19 11:10:00,90.79,90.79,90.65,90.72,4731.0,84.2499,84.2499,84.12,84.1849,4731.0
2019-08-19 11:20:00,90.73,90.75,90.67,90.68,7004.0,84.1942,84.2128,84.1385,84.1478,7004.0
2019-08-19 11:30:00,90.69,90.75,90.57,90.59,2750.0,84.1571,84.2128,84.0457,84.0643,2750.0
2019-08-19 11:40:00,90.52,90.61,90.5,90.61,3898.0,83.9993,84.0828,83.9808,84.0828,3898.0
2019-08-19 11:50:00,90.61,90.64,90.53,90.56,3331.0,84.0828,84.1107,84.0086,84.0364,3331.0
2019-08-19 12:00:00,90.55,90.58,90.53,90.56,4621.0,84.0272,84.055,84.0086,84.0364,4621.0
2019-08-19 12:10:00,90.58,90.66,90.58,90.65,3000.0,84.055,84.1292,84.055,84.12,3000.0
2019-08-19 12:20:00,90.62,90.65,90.59,90.62,2200.0,84.0921,84.12,84.0643,84.0921,2200.0
2019-08-19 12:30:00,90.64,90.74,90.62,90.74,3997.0,84.1107,84.2035,84.0921,84.2035,3997.0
2019-08-19 12:40:00,90.73,90.85,90.69,90.84,5435.0,84.1942,84.3056,84.1571,84.2963,5435.0
2019-08-19 12:50:00,90.85,90.89,90.84,90.85,2617.0,84.3056,84.3427,84.2963,84.3056,2617.0
2019-08-19 13:00:00,90.89,90.98,90.88,90.96,2848.0,84.3427,84.4262,84.3334,84.4076,2848.0
2019-08-19 13:10:00,90.93,90.96,90.85,90.93,2765.0,84.3798,84.4076,84.3056,84.3798,2765.0
2019-08-19 13:20:00,90.94,91.0,90.88,90.91,4406.0,84.3891,84.4447,84.3334,84.3612,4406.0
2019-08-19 13:30:00,90.9,90.9,90.79,90.83,2709.0,84.352,84.352,84.2499,84.287,2709.0
2019-08-19 13:40:00,90.81,90.94,90.81,90.89,3482.0,84.2684,84.3891,84.2684,84.3427,3482.0
2019-08-19 13:50:00,90.94,90.94,90.73,90.73,7102.0,84.3891,84.3891,84.1942,84.1942,7102.0
2019-08-19 14:00:00,90.71,90.84,90.69,90.78,9599.0,84.1756,84.2963,84.1571,84.2406,9599.0
2019-08-19 14:10:00,90.77,90.77,90.69,90.73,2946.0,84.2313,84.2313,84.1571,84.1942,2946.0
2019-08-19 14:20:00,90.72,90.73,90.64,90.7,8114.0,84.1849,84.1942,84.1107,84.1664,8114.0
2019-08-19 14:30:00,90.72,90.88,90.71,90.87,8275.0,84.1849,84.3334,84.1756,84.3241,8275.0
2019-08-19 14:40:00,90.85,90.94,90.85,90.89,3960.0,84.3056,84.3891,84.3056,84.3427,3960.0
2019-08-19 14:50:00,90.89,90.95,90.84,90.89,4791.0,84.3427,84.3984,84.2963,84.3427,4791.0
2019-08-19 15:00:00,90.89,90.92,90.8,90.8,4786.0,84.3427,84.3705,84.2592,84.2592,4786.0
2019-08-19 15:10:00,90.82,90.82,90.74,90.78,5328.0,84.2777,84.2777,84.2035,84.2406,5328.0
2019-08-19 15:20:00,90.78,90.84,90.72,90.83,5721.0,84.2406,84.2963,84.1849,84.287,5721.0
2019-08-19 15:30:00,90.81,90.88,90.79,90.81,21895.0,84.2684,84.3334,84.2499,84.2684,21895.0
2019-08-19 15:40:00,90.81,90.81,90.68,90.7,18035.0,84.2684,84.2684,84.1478,84.1664,18035.0
2019-08-19 15:50:00,90.7,90.81,90.5,90.5,47357.0,84.1664,84.2684,83.9808,83.9808,47357.0
2019-08-20 09:30:00,90.32,90.32,89.89,89.99,10392.0,83.8137,83.8137,83.4147,83.5075,10392.0
2019-08-20 09:40:00,89.91,89.99,89.7,89.7,3615.0,83.4333,83.5075,83.2384,83.2384,3615.0
2019-08-20 09:50:00,89.77,89.87,89.73,89.73,5058.0,83.3034,83.3961,83.2662,83.2662,5058.0
2019-08-20 10:00:00,89.81,89.81,89.62,89.64,5599.0,83.3405,83.3405,83.1642,83.1827,5599.0
2019-08-20 10:10:00,89.61,89.93,89.57,89.89,10437.0,83.1549,83.4518,83.1178,83.4147,10437.0
2019-08-20 10:20:00,89.95,90.08,89.92,90.08,7020.0,83.4704,83.591,83.4425,83.591,7020.0
2019-08-20 10:30:00,90.09,90.12,90.02,90.09,2964.0,83.6003,83.6281,83.5353,83.6003,2964.0
2019-08-20 10:40:00,90.06,90.14,89.99,90.13,5174.0,83.5725,83.6467,83.5075,83.6374,5174.0
2019-08-20 10:50:00,90.12,90.28,90.05,90.28,6003.0,83.6281,83.7766,83.5632,83.7766,6003.0
2019-08-20 11:00:00,90.26,90.38,90.25,90.27,1900.0,83.7581,83.8694,83.7488,83.7673,1900.0
2019-08-20 11:10:00,90.28,90.32,90.21,90.24,3865.0,83.7766,83.8137,83.7117,83.7395,3865.0
2019-08-20 11:20:00,90.24,90.26,90.15,90.17,7461.0,83.7395,83.7581,83.656,83.6745,7461.0
2019-08-20 11:30:00,90.18,90.19,90.06,90.08,12919.0,83.6838,83.6931,83.5725,83.591,12919.0
2019-08-20 11:40:00,90.07,90.09,90.01,90.07,5300.0,83.5817,83.6003,83.5261,83.5817,5300.0
2019-08-20 11:50:00,90.07,90.07,89.99,90.05,4016.0,83.5817,83.5817,83.5075,83.5632,4016.0
2019-08-20 12:00:00,90.09,90.12,90.06,90.08,1600.0,83.6003,83.6281,83.5725,83.591,1600.0
2019-08-20 12:10:00,90.12,90.14,90.09,90.14,3002.0,83.6281,83.6467,83.6003,83.6467,3002.0
2019-08-20 12:20:00,90.15,90.18,90.03,90.06,3219.0,83.656,83.6838,83.5446,83.5725,3219.0
2019-08-20 12:30:00,90.05,90.11,89.97,90.0,2705.0,83.5632,83.6189,83.4889,83.5168,2705.0
2019-08-20 12:40:00,90.0,90.01,89.97,90.01,3400.0,83.5168,83.5261,83.4889,83.5261,3400.0
2019-08-20 12:50:00,90.02,90.2,90.02,90.2,5973.0,83.5353,83.7024,83.5353,83.7024,5973.0
2019-08-20 13:00:00,90.2,90.21,90.07,90.09,7578.0,83.7024,83.7117,83.5817,83.6003,7578.0
2019-08-20 13:10:00,90.09,90.14,90.03,90.04,4865.0,83.6003,83.6467,83.5446,83.5539,4865.0
2019-08-20 13:20:00,90.03,90.04,89.94,90.01,4649.0,83.5446,83.5539,83.4611,83.5261,4649.0
2019-08-20 13:30:00,89.99,89.99,89.75,89.81,11399.0,83.5075,83.5075,83.2848,83.3405,11399.0
2019-08-20 13:40:00,89.78,89.89,89.78,89.78,6599.0,83.3126,83.4147,83.3126,83.3126,6599.0
2019-08-20 13:50:00,89.8,89.86,89.77,89.78,5813.0,83.3312,83.3869,83.3034,83.3126,5813.0
2019-08-20 14:00:00,89.77,89.78,89.61,89.61,6916.0,83.3034,83.3126,83.1549,83.1549,6916.0
2019-08-20 14:10:00,89.61,89.69,89.59,89.69,4095.0,83.1549,83.2291,83.1363,83.2291,4095.0
2019-08-20 14:20:00,89.64,89.7,89.53,89.7,4720.0,83.1827,83.2384,83.0806,83.2384,4720.0
2019-08-20 14:30:00,89.65,89.79,89.65,89.73,2671.0,83.192,83.3219,83.192,83.2662,2671.0
2019-08-20 14:40:00,89.7,89.7,89.53,89.65,3414.0,83.2384,83.2384,83.0806,83.192,3414.0
2019-08-20 14:50:00,89.69,89.72,89.64,89.69,3793.0,83.2291,83.257,83.1827,83.2291,3793.0
2019-08-20 15:00:00,89.69,89.69,89.53,89.54,5307.0,83.2291,83.2291,83.0806,83.0899,5307.0
2019-08-20 15:10:00,89.54,89.62,89.52,89.54,5918.0,83.0899,83.1642,83.0714,83.0899,5918.0
2019-08-20 15:20:00,89.58,89.66,89.53,89.66,5729.0,83.127,83.2013,83.0806,83.2013,5729.0
2019-08-20 15:30:00,89.64,89.67,89.6,89.66,8273.0,83.1827,83.2106,83.1456,83.2013,8273.0
2019-08-20 15:40:00,89.67,89.73,89.61,89.69,18753.0,83.2106,83.2662,83.1549,83.2291,18753.0
2019-08-20 15:50:00,89.69,89.73,89.46,89.56,109027.0,83.2291,83.2662,83.0157,83.1085,109027.0
2019-08-21 09:30:00,90.08,90.28,89.8,90.23,15364.0,83.591,83.7766,83.3312,83.7302,15364.0
2019-08-21 09:40:00,90.24,90.55,90.24,90.26,2566.0,83.7395,84.0272,83.7395,83.7581,2566.0
2019-08-21 09:50:00,90.18,90.36,90.18,90.23,4118.0,83.6838,83.8509,83.6838,83.7302,4118.0
2019-08-21 10:00:00,90.19,90.23,90.06,90.06,6111.0,83.6931,83.7302,83.5725,83.5725,6111.0
2019-08-21 10:10:00,90.04,90.12,89.98,90.12,12631.0,83.5539,83.6281,83.4982,83.6281,12631.0
2019-08-21 10:20:00,90.14,90.17,90.09,90.14,3705.0,83.6467,83.6745,83.6003,83.6467,3705.0
2019-08-21 10:30:00,90.09,90.36,90.06,90.29,4420.0,83.6003,83.8509,83.5725,83.7859,4420.0
2019-08-21 10:40:00,90.29,90.38,90.26,90.35,2706.0,83.7859,83.8694,83.7581,83.8416,2706.0
2019-08-21 10:50:00,90.35,90.38,90.27,90.27,2452.0,83.8416,83.8694,83.7673,83.7673,2452.0
2019-08-21 11:00:00,90.31,90.37,90.11,90.37,29827.0,83.8045,83.8601,83.6189,83.8601,29827.0
2019-08-21 11:10:00,90.37,90.45,90.35,90.42,4216.0,83.8601,83.9344,83.8416,83.9065,4216.0
2019-08-21 11:20:00,90.44,90.46,90.34,90.38,2620.0,83.9251,83.9436,83.8323,83.8694,2620.0
2019-08-21 11:30:00,90.35,90.46,90.34,90.45,6421.0,83.8416,83.9436,83.8323,83.9344,6421.0
2019-08-21 11:40:00,90.46,90.48,90.38,90.4,2195.0,83.9436,83.9622,83.8694,83.888,2195.0
2019-08-21 11:50:00,90.39,90.46,90.27,90.42,5358.0,83.8787,83.9436,83.7673,83.9065,5358.0
2019-08-21 12:00:00,90.48,90.5,90.43,90.45,3473.0,83.9622,83.9808,83.9158,83.9344,3473.0
2019-08-21 12:10:00,90.47,90.52,90.43,90.43,3089.0,83.9529,83.9993,83.9158,83.9158,3089.0
2019-08-21 12:20:00,90.47,90.5,90.4,90.43,3101.0,83.9529,83.9808,83.888,83.9158,3101.0
2019-08-21 12:30:00,90.44,90.55,90.41,90.53,6028.0,83.9251,84.0272,83.8973,84.0086,6028.0
2019-08-21 12:40:00,90.54,90.61,90.45,90.58,4662.0,84.0179,84.0828,83.9344,84.055,4662.0
2019-08-21 12:50:00,90.59,90.66,90.59,90.63,3659.0,84.0643,84.1292,84.0643,84.1014,3659.0
2019-08-21 13:00:00,90.63,90.63,90.58,90.58,2058.0,84.1014,84.1014,84.055,84.055,2058.0
2019-08-21 13:10:00,90.59,90.62,90.53,90.55,3626.0,84.0643,84.0921,84.0086,84.0272,3626.0
2019-08-21 13:20:00,90.56,90.6,90.53,90.53,4013.0,84.0364,84.0736,84.0086,84.0086,4013.0
2019-08-21 13:30:00,90.53,90.54,90.45,90.48,2960.0,84.0086,84.0179,83.9344,83.9622,2960.0
2019-08-21 13:40:00,90.45,90.49,90.42,90.46,6457.0,83.9344,83.9715,83.9065,83.9436,6457.0
2019-08-21 13:50:00,90.46,90.48,90.39,90.43,11194.0,83.9436,83.9622,83.8787,83.9158,11194.0
2019-08-21 14:00:00,90.44,90.54,90.25,90.46,8411.0,83.9251,84.0179,83.7488,83.9436,8411.0
2019-08-21 14:10:00,90.43,90.45,90.29,90.44,3704.0,83.9158,83.9344,83.7859,83.9251,3704.0
2019-08-21 14:20:00,90.41,90.49,90.33,90.46,7830.0,83.8973,83.9715,83.823,83.9436,7830.0
2019-08-21 14:30:00,90.43,90.43,90.26,90.29,3001.0,83.9158,83.9158,83.7581,83.7859,3001.0
2019-08-21 14:40:00,90.32,90.38,90.23,90.26,7588.0,83.8137,83.8694,83.7302,83.7581,7588.0
2019-08-21 14:50:00,90.29,90.31,90.24,90.31,4425.0,83.7859,83.8045,83.7395,83.8045,4425.0
2019-08-21 15:00:00,90.31,90.39,90.28,90.34,8842.0,83.8045,83.8787,83.7766,83.8323,8842.0
2019-08-21 15:10:00,90.37,90.47,90.37,90.46,5072.0,83.8601,83.9529,83.8601,83.9436,5072.0
2019-08-21 15:20:00,90.47,90.49,90.41,90.43,16329.0,83.9529,83.9715,83.8973,83.9158,16329.0
2019-08-21 15:30:00,90.44,90.53,90.42,90.53,14429.0,83.9251,84.0086,83.9065,84.0086,14429.0
2019-08-21 15:40:00,90.51,90.52,90.45,90.47,16961.0,83.99,83.9993,83.9344,83.9529,16961.0
2019-08-21 15:50:00,90.5,90.54,90.36,90.41,58220.0,83.9808,84.0179,83.8509,83.8973,58220.0
2019-08-22 09:30:00,90.57,90.89,90.5,90.78,7214.0,84.0457,84.3427,83.9808,84.2406,7214.0
2019-08-22 09:40:00,90.85,90.85,90.51,90.51,1544.0,84.3056,84.3056,83.99,83.99,1544.0
2019-08-22 09:50:00,90.47,90.62,90.45,90.57,3122.0,83.9529,84.0921,83.9344,84.0457,3122.0
2019-08-22 10:00:00,90.53,90.53,90.4,90.44,2866.0,84.0086,84.0086,83.888,83.9251,2866.0
2019-08-22 10:10:00,90.44,90.44,90.37,90.37,3342.0,83.9251,83.9251,83.8601,83.8601,3342.0
2019-08-22 10:20:00,90.4,90.43,90.3,90.38,5423.0,83.888,83.9158,83.7952,83.8694,5423.0
2019-08-22 10:30:00,90.38,90.4,89.99,90.11,7305.0,83.8694,83.888,83.5075,83.6189,7305.0
2019-08-22 10:40:00,90.07,90.19,90.07,90.1,4133.0,83.5817,83.6931,83.5817,83.6096,4133.0
2019-08-22 10:50:00,90.14,90.14,89.89,89.92,5809.0,83.6467,83.6467,83.4147,83.4425,5809.0
2019-08-22 11:00:00,89.93,90.28,89.93,90.28,4917.0,83.4518,83.7766,83.4518,83.7766,4917.0
2019-08-22 11:10:00,90.23,90.33,90.21,90.29,2402.0,83.7302,83.823,83.7117,83.7859,2402.0
2019-08-22 11:20:00,90.31,90.4,90.26,90.3,3819.0,83.8045,83.888,83.7581,83.7952,3819.0
2019-08-22 11:30:00,90.32,90.46,90.3,90.45,2748.0,83.8137,83.9436,83.7952,83.9344,2748.0
2019-08-22 11:40:00,90.47,90.51,90.37,90.38,4071.0,83.9529,83.99,83.8601,83.8694,4071.0
2019-08-22 11:50:00,90.37,90.45,90.36,90.39,3619.0,83.8601,83.9344,83.8509,83.8787,3619.0
2019-08-22 12:00:00,90.39,90.61,90.39,90.61,3739.0,83.8787,84.0828,83.8787,84.0828,3739.0
2019-08-22 12:10:00,90.59,90.61,90.55,90.6,3629.0,84.0643,84.0828,84.0272,84.0736,3629.0
2019-08-22 12:20:00,90.61,90.62,90.51,90.55,3268.0,84.0828,84.0921,83.99,84.0272,3268.0
2019-08-22 12:30:00,90.55,90.72,90.53,90.72,7200.0,84.0272,84.1849,84.0086,84.1849,7200.0
2019-08-22 12:40:00,90.74,90.83,90.71,90.76,24833.0,84.2035,84.287,84.1756,84.222,24833.0
2019-08-22 12:50:00,90.77,90.78,90.7,90.7,3713.0,84.2313,84.2406,84.1664,84.1664,3713.0
2019-08-22 13:00:00,90.7,90.78,90.69,90.73,3226.0,84.1664,84.2406,84.1571,84.1942,3226.0
2019-08-22 13:10:00,90.77,90.84,90.77,90.83,2026.0,84.2313,84.2963,84.2313,84.287,2026.0
2019-08-22 13:20:00,90.83,90.92,90.83,90.87,4295.0,84.287,84.3705,84.287,84.3241,4295.0
2019-08-22 13:30:00,90.88,90.98,90.88,90.89,3673.0,84.3334,84.4262,84.3334,84.3427,3673.0
2019-08-22 13:40:00,90.91,90.96,90.9,90.91,1718.0,84.3612,84.4076,84.352,84.3612,1718.0
2019-08-22 13:50:00,90.9,90.96,90.88,90.95,8020.0,84.352,84.4076,84.3334,84.3984,8020.0
2019-08-22 14:00:00,90.97,90.99,90.9,90.9,5140.0,84.4169,84.4355,84.352,84.352,5140.0
2019-08-22 14:10:00,90.87,90.93,90.85,90.88,6988.0,84.3241,84.3798,84.3056,84.3334,6988.0
2019-08-22 14:20:00,90.88,90.89,90.81,90.84,9255.0,84.3334,84.3427,84.2684,84.2963,9255.0
2019-08-22 14:30:00,90.83,90.89,90.8,90.87,3308.0,84.287,84.3427,84.2592,84.3241,3308.0
2019-08-22 14:40:00,90.89,90.97,90.83,90.96,6814.0,84.3427,84.4169,84.287,84.4076,6814.0
2019-08-22 14:50:00,90.93,90.97,90.87,90.93,10764.0,84.3798,84.4169,84.3241,84.3798,10764.0
2019-08-22 15:00:00,90.91,90.91,90.85,90.9,3320.0,84.3612,84.3612,84.3056,84.352,3320.0
2019-08-22 15:10:00,90.89,90.89,90.78,90.81,8927.0,84.3427,84.3427,84.2406,84.2684,8927.0
2019-08-22 15:20:00,90.81,90.89,90.79,90.89,6037.0,84.2684,84.3427,84.2499,84.3427,6037.0
2019-08-22 15:30:00,90.91,90.99,90.89,90.95,7815.0,84.3612,84.4355,84.3427,84.3984,7815.0
2019-08-22 15:40:00,90.95,91.07,90.94,91.04,23720.0,84.3984,84.5097,84.3891,84.4819,23720.0
2019-08-22 15:50:00,91.05,91.1,90.83,90.88,119304.0,84.4911,84.5375,84.287,84.3334,119304.0
2019-08-23 09:30:00,90.59,90.93,90.5,90.73,7317.0,84.0643,84.3798,83.9808,84.1942,7317.0
2019-08-23 09:40:00,90.89,90.89,90.83,90.83,731.0,84.3427,84.3427,84.287,84.287,731.0
2019-08-23 09:50:00,90.71,90.84,90.55,90.78,4998.0,84.1756,84.2963,84.0272,84.2406,4998.0
2019-08-23 10:00:00,90.75,91.22,90.75,90.9,8832.0,84.2128,84.6489,84.2128,84.352,8832.0
2019-08-23 10:10:00,90.87,91.25,90.67,91.25,2653.0,84.3241,84.6767,84.1385,84.6767,2653.0
2019-08-23 10:20:00,91.16,91.34,91.16,91.23,5385.0,84.5932,84.7603,84.5932,84.6582,5385.0
2019-08-23 10:30:00,91.2,91.39,91.19,91.28,16972.0,84.6303,84.8067,84.6211,84.7046,16972.0
2019-08-23 10:40:00,91.33,91.45,91.1,91.1,23977.0,84.751,84.8623,84.5375,84.5375,23977.0
2019-08-23 10:50:00,91.13,91.18,91.06,91.06,3163.0,84.5654,84.6118,84.5004,84.5004,3163.0
2019-08-23 11:00:00,90.71,90.71,89.66,89.82,26459.0,84.1756,84.1756,83.2013,83.3498,26459.0
2019-08-23 11:10:00,89.75,90.23,89.61,90.13,7219.0,83.2848,83.7302,83.1549,83.6374,7219.0
2019-08-23 11:20:00,90.09,90.09,89.64,89.84,5482.0,83.6003,83.6003,83.1827,83.3683,5482.0
2019-08-23 11:30:00,89.9,89.9,89.56,89.74,5559.0,83.424,83.424,83.1085,83.2755,5559.0
2019-08-23 11:40:00,89.59,89.72,89.55,89.66,24552.0,83.1363,83.257,83.0992,83.2013,24552.0
2019-08-23 11:50:00,89.63,89.7,89.42,89.42,5390.0,83.1734,83.2384,82.9786,82.9786,5390.0
2019-08-23 12:00:00,89.41,89.47,89.22,89.35,4541.0,82.9693,83.025,82.793,82.9136,4541.0
2019-08-23 12:10:00,89.4,89.43,89.24,89.24,24214.0,82.96,82.9878,82.8115,82.8115,24214.0
2019-08-23 12:20:00,89.25,89.25,88.91,88.95,8224.0,82.8208,82.8208,82.5053,82.5424,8224.0
2019-08-23 12:30:00,88.97,89.03,88.94,88.99,55292.0,82.561,82.6167,82.5331,82.5795,55292.0
2019-08-23 12:40:00,88.98,89.0,88.81,88.95,57000.0,82.5703,82.5888,82.4125,82.5424,57000.0
2019-08-23 12:50:00,88.98,89.0,88.72,88.74,17090.0,82.5703,82.5888,82.329,82.3475,17090.0
2019-08-23 13:00:00,88.72,88.72,88.54,88.55,36707.0,82.329,82.329,82.162,82.1712,36707.0
2019-08-23 13:10:00,88.54,88.95,88.52,88.63,9925.0,82.162,82.5424,82.1434,82.2455,9925.0
2019-08-23 13:20:00,88.63,88.63,88.48,88.53,11501.0,82.2455,82.2455,82.1063,82.1527,11501.0
2019-08-23 13:30:00,88.54,88.81,88.52,88.79,11060.0,82.162,82.4125,82.1434,82.3939,11060.0
2019-08-23 13:40:00,88.75,88.92,88.64,88.87,6125.0,82.3568,82.5146,82.2548,82.4682,6125.0
2019-08-23 13:50:00,88.88,89.0,88.86,88.98,5553.0,82.4775,82.5888,82.4589,82.5703,5553.0
2019-08-23 14:00:00,89.0,89.03,88.85,88.89,4337.0,82.5888,82.6167,82.4496,82.4867,4337.0
2019-08-23 14:10:00,88.89,88.98,88.84,88.9,6214.0,82.4867,82.5703,82.4403,82.496,6214.0
2019-08-23 14:20:00,88.85,88.99,88.81,88.99,5272.0,82.4496,82.5795,82.4125,82.5795,5272.0
2019-08-23 14:30:00,89.0,89.02,88.88,88.88,12796.0,82.5888,82.6074,82.4775,82.4775,12796.0
2019-08-23 14:40:00,88.9,88.94,88.69,88.7,8239.0,82.496,82.5331,82.3012,82.3104,8239.0
2019-08-23 14:50:00,88.66,88.86,88.6,88.82,6480.0,82.2733,82.4589,82.2176,82.4218,6480.0
2019-08-23 15:00:00,88.84,88.93,88.73,88.82,8848.0,82.4403,82.5239,82.3383,82.4218,8848.0
2019-08-23 15:10:00,88.83,88.83,88.57,88.75,11388.0,82.4311,82.4311,82.1898,82.3568,11388.0
2019-08-23 15:20:00,88.77,88.79,88.6,88.62,10151.0,82.3754,82.3939,82.2176,82.2362,10151.0
2019-08-23 15:30:00,88.61,88.65,88.39,88.43,16552.0,82.2269,82.264,82.0228,82.0599,16552.0
2019-08-23 15:40:00,88.41,88.41,88.12,88.12,28906.0,82.0413,82.0413,81.7722,81.7722,28906.0
2019-08-23 15:50:00,88.07,88.1,87.63,88.05,136615.0,81.7258,81.7537,81.3175,81.7073,136615.0
2019-08-26 09:30:00,88.66,89.01,88.47,88.73,10633.0,82.2733,82.5981,82.097,82.3383,10633.0
2019-08-26 09:40:00,88.68,88.77,88.25,88.37,7545.0,82.2919,82.3754,81.8928,82.0042,7545.0
2019-08-26 09:50:00,88.36,88.54,88.29,88.45,13669.0,81.9949,82.162,81.93,82.0784,13669.0
2019-08-26 10:00:00,88.45,88.45,88.16,88.16,8914.0,82.0784,82.0784,81.8093,81.8093,8914.0
2019-08-26 10:10:00,88.13,88.13,87.76,87.76,13542.0,81.7815,81.7815,81.4381,81.4381,13542.0
2019-08-26 10:20:00,87.77,87.98,87.77,87.97,11596.0,81.4474,81.6423,81.4474,81.633,11596.0
2019-08-26 10:30:00,87.97,88.09,87.93,87.95,11883.0,81.633,81.7444,81.5959,81.6145,11883.0
2019-08-26 10:40:00,87.94,88.0,87.81,87.94,12435.0,81.6052,81.6609,81.4845,81.6052,12435.0
2019-08-26 10:50:00,87.99,88.07,87.93,88.01,19569.0,81.6516,81.7258,81.5959,81.6701,19569.0
2019-08-26 11:00:00,88.0,88.05,87.9,87.98,39790.0,81.6609,81.7073,81.5681,81.6423,39790.0
2019-08-26 11:10:00,87.97,88.16,87.9,88.12,41805.0,81.633,81.8093,81.5681,81.7722,41805.0
2019-08-26 11:20:00,88.15,88.27,87.98,88.03,25712.0,81.8001,81.9114,81.6423,81.6887,25712.0
2019-08-26 11:30:00,88.02,88.17,88.02,88.09,12758.0,81.6794,81.8186,81.6794,81.7444,12758.0
2019-08-26 11:40:00,88.15,88.15,87.95,87.99,9541.0,81.8001,81.8001,81.6145,81.6516,9541.0
2019-08-26 11:50:00,88.0,88.07,87.96,88.07,4335.0,81.6609,81.7258,81.6237,81.7258,4335.0
2019-08-26 12:00:00,88.06,88.17,88.03,88.14,7433.0,81.7165,81.8186,81.6887,81.7908,7433.0
2019-08-26 12:10:00,88.16,88.23,88.09,88.14,7406.0,81.8093,81.8743,81.7444,81.7908,7406.0
2019-08-26 12:20:00,88.11,88.34,88.11,88.2,17511.0,81.7629,81.9764,81.7629,81.8464,17511.0
2019-08-26 12:30:00,88.21,88.25,88.16,88.22,7838.0,81.8557,81.8928,81.8093,81.865,7838.0
2019-08-26 12:40:00,88.23,88.34,88.19,88.34,17757.0,81.8743,81.9764,81.8372,81.9764,17757.0
2019-08-26 12:50:00,88.36,88.54,88.28,88.47,12176.0,81.9949,82.162,81.9207,82.097,12176.0
2019-08-26 13:00:00,88.47,88.59,88.46,88.59,6560.0,82.097,82.2084,82.0877,82.2084,6560.0
2019-08-26 13:10:00,88.61,88.61,88.32,88.33,18958.0,82.2269,82.2269,81.9578,81.9671,18958.0
2019-08-26 13:20:00,88.35,88.38,88.25,88.26,12634.0,81.9856,82.0135,81.8928,81.9021,12634.0
2019-08-26 13:30:00,88.26,88.28,88.16,88.19,22171.0,81.9021,81.9207,81.8093,81.8372,22171.0
2019-08-26 13:40:00,88.19,88.35,88.19,88.34,14407.0,81.8372,81.9856,81.8372,81.9764,14407.0
2019-08-26 13:50:00,88.33,88.33,88.2,88.23,8653.0,81.9671,81.9671,81.8464,81.8743,8653.0
2019-08-26 14:00:00,88.23,88.24,88.01,88.02,17052.0,81.8743,81.8836,81.6701,81.6794,17052.0
2019-08-26 14:10:00,88.01,88.13,87.97,88.02,15597.0,81.6701,81.7815,81.633,81.6794,15597.0
2019-08-26 14:20:00,88.02,88.04,87.94,87.99,13020.0,81.6794,81.698,81.6052,81.6516,13020.0
2019-08-26 14:30:00,87.99,88.14,87.99,88.14,13812.0,81.6516,81.7908,81.6516,81.7908,13812.0
2019-08-26 14:40:00,88.14,88.2,88.11,88.17,14460.0,81.7908,81.8464,81.7629,81.8186,14460.0
2019-08-26 14:50:00,88.2,88.27,88.15,88.27,9178.0,81.8464,81.9114,81.8001,81.9114,9178.0
2019-08-26 15:00:00,88.26,88.35,88.11,88.2,13928.0,81.9021,81.9856,81.7629,81.8464,13928.0
2019-08-26 15:10:00,88.25,88.35,88.21,88.31,17700.0,81.8928,81.9856,81.8557,81.9485,17700.0
2019-08-26 15:20:00,88.31,88.32,88.24,88.25,26689.0,81.9485,81.9578,81.8836,81.8928,26689.0
2019-08-26 15:30:00,88.25,88.33,88.18,88.2,35919.0,81.8928,81.9671,81.8279,81.8464,35919.0
2019-08-26 15:40:00,88.19,88.19,88.07,88.08,123971.0,81.8372,81.8372,81.7258,81.7351,123971.0
2019-08-26 15:50:00,88.08,88.48,88.08,88.4,180105.0,81.7351,82.1063,81.7351,82.032,180105.0
2019-08-27 09:30:00,88.68,89.1,88.4,88.66,101067.0,82.2919,82.6816,82.032,82.2733,101067.0
2019-08-27 09:40:00,88.7,89.31,88.68,89.11,21822.0,82.3104,82.8765,82.2919,82.6909,21822.0
2019-08-27 09:50:00,89.03,89.13,88.85,88.94,35727.0,82.6167,82.7095,82.4496,82.5331,35727.0
2019-08-27 10:00:00,88.97,89.02,88.75,88.91,18697.0,82.561,82.6074,82.3568,82.5053,18697.0
2019-08-27 10:10:00,88.95,89.04,88.82,88.93,12599.0,82.5424,82.6259,82.4218,82.5239,12599.0
2019-08-27 10:20:00,88.95,89.07,88.66,88.73,8889.0,82.5424,82.6538,82.2733,82.3383,8889.0
2019-08-27 10:30:00,88.66,88.79,88.66,88.7,4456.0,82.2733,82.3939,82.2733,82.3104,4456.0
2019-08-27 10:40:00,88.75,88.8,88.63,88.67,7310.0,82.3568,82.4032,82.2455,82.2826,7310.0
2019-08-27 10:50:00,88.69,88.69,88.55,88.58,4532.0,82.3012,82.3012,82.1712,82.1991,4532.0
2019-08-27 11:00:00,88.59,88.66,88.47,88.47,6028.0,82.2084,82.2733,82.097,82.097,6028.0
2019-08-27 11:10:00,88.5,88.5,88.28,88.3,6195.0,82.1248,82.1248,81.9207,81.9392,6195.0
2019-08-27 11:20:00,88.27,88.46,88.27,88.37,5198.0,81.9114,82.0877,81.9114,82.0042,5198.0
2019-08-27 11:30:00,88.36,88.54,88.36,88.53,5915.0,81.9949,82.162,81.9949,82.1527,5915.0
2019-08-27 11:40:00,88.53,88.64,88.51,88.64,3812.0,82.1527,82.2548,82.1341,82.2548,3812.0
2019-08-27 11:50:00,88.63,88.63,88.39,88.48,6215.0,82.2455,82.2455,82.0228,82.1063,6215.0
2019-08-27 12:00:00,88.51,88.59,88.42,88.42,7486.0,82.1341,82.2084,82.0506,82.0506,7486.0
2019-08-27 12:10:00,88.39,88.45,88.35,88.38,2928.0,82.0228,82.0784,81.9856,82.0135,2928.0
2019-08-27 12:20:00,88.37,88.46,88.33,88.42,12600.0,82.0042,82.0877,81.9671,82.0506,12600.0
2019-08-27 12:30:00,88.39,88.46,88.2,88.2,6283.0,82.0228,82.0877,81.8464,81.8464,6283.0
2019-08-27 12:40:00,88.21,88.24,88.12,88.23,5440.0,81.8557,81.8836,81.7722,81.8743,5440.0
2019-08-27 12:50:00,88.19,88.2,88.01,88.11,5327.0,81.8372,81.8464,81.6701,81.7629,5327.0
2019-08-27 13:00:00,88.1,88.23,88.08,88.22,5286.0,81.7537,81.8743,81.7351,81.865,5286.0
2019-08-27 13:10:00,88.21,88.24,88.03,88.14,7463.0,81.8557,81.8836,81.6887,81.7908,7463.0
2019-08-27 13:20:00,88.16,88.23,88.14,88.18,4931.0,81.8093,81.8743,81.7908,81.8279,4931.0
2019-08-27 13:30:00,88.16,88.4,88.12,88.27,8612.0,81.8093,82.032,81.7722,81.9114,8612.0
2019-08-27 13:40:00,88.27,88.35,88.27,88.3,7123.0,81.9114,81.9856,81.9114,81.9392,7123.0
2019-08-27 13:50:00,88.31,88.4,88.26,88.4,7350.0,81.9485,82.032,81.9021,82.032,7350.0
2019-08-27 14:00:00,88.38,88.48,88.25,88.31,7346.0,82.0135,82.1063,81.8928,81.9485,7346.0
2019-08-27 14:10:00,88.32,88.32,88.17,88.29,6607.0,81.9578,81.9578,81.8186,81.93,6607.0
2019-08-27 14:20:00,88.31,88.36,88.19,88.23,6942.0,81.9485,81.9949,81.8372,81.8743,6942.0
2019-08-27 14:30:00,88.21,88.21,88.13,88.16,13024.0,81.8557,81.8557,81.7815,81.8093,13024.0
2019-08-27 14:40:00,88.18,88.25,88.1,88.22,11117.0,81.8279,81.8928,81.7537,81.865,11117.0
2019-08-27 14:50:00,88.24,88.41,88.21,88.38,14664.0,81.8836,82.0413,81.8557,82.0135,14664.0
2019-08-27 15:00:00,88.39,88.43,88.34,88.38,14634.0,82.0228,82.0599,81.9764,82.0135,14634.0
2019-08-27 15:10:00,88.38,88.38,88.08,88.25,34598.0,82.0135,82.0135,81.7351,81.8928,34598.0
2019-08-27 15:20:00,88.25,88.33,88.15,88.24,21435.0,81.8928,81.9671,81.8001,81.8836,21435.0
2019-08-27 15:30:00,88.23,88.32,88.16,88.28,23718.0,81.8743,81.9578,81.8093,81.9207,23718.0
2019-08-27 15:40:00,88.3,88.43,88.3,88.42,29063.0,81.9392,82.0599,81.9392,82.0506,29063.0
2019-08-27 15:50:00,88.41,88.41,88.01,88.07,153721.0,82.0413,82.0413,81.6701,81.7258,153721.0
2019-08-28 09:30:00,88.05,88.05,87.45,87.52,15101.0,81.7073,81.7073,81.1505,81.2154,15101.0
2019-08-28 09:40:00,87.61,87.77,87.51,87.77,5197.0,81.299,81.4474,81.2062,81.4474,5197.0
2019-08-28 09:50:00,87.79,87.99,87.74,87.98,6123.0,81.466,81.6516,81.4196,81.6423,6123.0
2019-08-28 10:00:00,87.98,88.27,87.97,88.22,14631.0,81.6423,81.9114,81.633,81.865,14631.0
2019-08-28 10:10:00,88.27,88.29,88.16,88.19,8995.0,81.9114,81.93,81.8093,81.8372,8995.0
2019-08-28 10:20:00,88.18,88.19,87.96,88.04,11239.0,81.8279,81.8372,81.6237,81.698,11239.0
2019-08-28 10:30:00,88.02,88.17,87.94,88.08,6395.0,81.6794,81.8186,81.6052,81.7351,6395.0
2019-08-28 10:40:00,88.08,88.38,88.08,88.13,7122.0,81.7351,82.0135,81.7351,81.7815,7122.0
2019-08-28 10:50:00,88.13,88.15,87.99,88.0,12806.0,81.7815,81.8001,81.6516,81.6609,12806.0
2019-08-28 11:00:00,88.06,88.06,87.93,87.98,10037.0,81.7165,81.7165,81.5959,81.6423,10037.0
2019-08-28 11:10:00,87.97,88.02,87.93,87.96,7438.0,81.633,81.6794,81.5959,81.6237,7438.0
2019-08-28 11:20:00,87.96,88.06,87.93,87.95,22826.0,81.6237,81.7165,81.5959,81.6145,22826.0
2019-08-28 11:30:00,87.97,88.0,87.89,87.98,13756.0,81.633,81.6609,81.5588,81.6423,13756.0
2019-08-28 11:40:00,87.98,88.04,87.92,87.94,12686.0,81.6423,81.698,81.5866,81.6052,12686.0
2019-08-28 11:50:00,87.94,87.96,87.84,87.86,10771.0,81.6052,81.6237,81.5124,81.5309,10771.0
2019-08-28 12:00:00,87.86,87.94,87.85,87.9,5324.0,81.5309,81.6052,81.5217,81.5681,5324.0
2019-08-28 12:10:00,87.86,87.94,87.76,87.94,7781.0,81.5309,81.6052,81.4381,81.6052,7781.0
2019-08-28 12:20:00,87.95,87.96,87.81,87.81,21168.0,81.6145,81.6237,81.4845,81.4845,21168.0
2019-08-28 12:30:00,87.82,87.87,87.71,87.74,12330.0,81.4938,81.5402,81.3917,81.4196,12330.0
2019-08-28 12:40:00,87.74,87.81,87.73,87.76,11263.0,81.4196,81.4845,81.4103,81.4381,11263.0
2019-08-28 12:50:00,87.74,87.83,87.73,87.79,12080.0,81.4196,81.5031,81.4103,81.466,12080.0
2019-08-28 13:00:00,87.77,87.79,87.61,87.68,20108.0,81.4474,81.466,81.299,81.3639,20108.0
2019-08-28 13:10:00,87.68,87.7,87.43,87.47,10381.0,81.3639,81.3825,81.1319,81.169,10381.0
2019-08-28 13:20:00,87.47,87.58,87.47,87.58,3705.0,81.169,81.2711,81.169,81.2711,3705.0
2019-08-28 13:30:00,87.58,87.61,87.53,87.54,10030.0,81.2711,81.299,81.2247,81.234,10030.0
2019-08-28 13:40:00,87.55,87.59,87.47,87.58,9661.0,81.2433,81.2804,81.169,81.2711,9661.0
2019-08-28 13:50:00,87.57,87.58,87.49,87.52,8196.0,81.2618,81.2711,81.1876,81.2154,8196.0
2019-08-28 14:00:00,87.52,87.58,87.48,87.56,6110.0,81.2154,81.2711,81.1783,81.2526,6110.0
2019-08-28 14:10:00,87.57,87.61,87.47,87.6,8868.0,81.2618,81.299,81.169,81.2897,8868.0
2019-08-28 14:20:00,87.6,87.62,87.55,87.58,8594.0,81.2897,81.3082,81.2433,81.2711,8594.0
2019-08-28 14:30:00,87.59,87.63,87.54,87.55,7120.0,81.2804,81.3175,81.234,81.2433,7120.0
2019-08-28 14:40:00,87.56,87.67,87.55,87.62,14885.0,81.2526,81.3546,81.2433,81.3082,14885.0
2019-08-28 14:50:00,87.63,87.65,87.57,87.64,15487.0,81.3175,81.3361,81.2618,81.3268,15487.0
2019-08-28 15:00:00,87.62,87.69,87.58,87.69,20758.0,81.3082,81.3732,81.2711,81.3732,20758.0
2019-08-28 15:10:00,87.69,87.72,87.58,87.68,14949.0,81.3732,81.401,81.2711,81.3639,14949.0
2019-08-28 15:20:00,87.67,87.67,87.49,87.56,19346.0,81.3546,81.3546,81.1876,81.2526,19346.0
2019-08-28 15:30:00,87.56,87.78,87.54,87.76,33881.0,81.2526,81.4567,81.234,81.4381,33881.0
2019-08-28 15:40:00,87.77,87.93,87.74,87.92,33512.0,81.4474,81.5959,81.4196,81.5866,33512.0
2019-08-28 15:50:00,87.92,88.02,87.84,87.88,142725.0,81.5866,81.6794,81.5124,81.5495,142725.0
2019-08-29 09:30:00,88.49,88.8,88.35,88.5,25165.0,82.1156,82.4032,81.9856,82.1248,25165.0
2019-08-29 09:40:00,88.55,88.88,88.47,88.88,8130.0,82.1712,82.4775,82.097,82.4775,8130.0
2019-08-29 09:50:00,88.92,89.11,88.88,89.1,6136.0,82.5146,82.6909,82.4775,82.6816,6136.0
2019-08-29 10:00:00,89.12,89.15,88.57,88.57,15383.0,82.7002,82.728,82.1898,82.1898,15383.0
2019-08-29 10:10:00,88.58,88.59,88.16,88.25,40962.0,82.1991,82.2084,81.8093,81.8928,40962.0
2019-08-29 10:20:00,88.29,88.5,88.29,88.49,10928.0,81.93,82.1248,81.93,82.1156,10928.0
2019-08-29 10:30:00,88.51,88.56,88.05,88.22,17889.0,82.1341,82.1805,81.7073,81.865,17889.0
2019-08-29 10:40:00,88.22,88.38,88.21,88.34,4065.0,81.865,82.0135,81.8557,81.9764,4065.0
2019-08-29 10:50:00,88.38,88.47,88.34,88.47,4510.0,82.0135,82.097,81.9764,82.097,4510.0
2019-08-29 11:00:00,88.48,88.58,88.48,88.48,6350.0,82.1063,82.1991,82.1063,82.1063,6350.0
2019-08-29 11:10:00,88.48,88.57,88.44,88.49,6361.0,82.1063,82.1898,82.0692,82.1156,6361.0
2019-08-29 11:20:00,88.49,88.56,88.45,88.53,6723.0,82.1156,82.1805,82.0784,82.1527,6723.0
2019-08-29 11:30:00,88.55,88.72,88.53,88.71,7368.0,82.1712,82.329,82.1527,82.3197,7368.0
2019-08-29 11:40:00,88.71,88.73,88.56,88.61,17074.0,82.3197,82.3383,82.1805,82.2269,17074.0
2019-08-29 11:50:00,88.61,88.71,88.55,88.68,9362.0,82.2269,82.3197,82.1712,82.2919,9362.0
2019-08-29 12:00:00,88.65,88.66,88.56,88.56,9063.0,82.264,82.2733,82.1805,82.1805,9063.0
2019-08-29 12:10:00,88.6,88.69,88.6,88.66,11446.0,82.2176,82.3012,82.2176,82.2733,11446.0
2019-08-29 12:20:00,88.66,88.67,88.59,88.59,13528.0,82.2733,82.2826,82.2084,82.2084,13528.0
2019-08-29 12:30:00,88.59,88.8,88.58,88.75,43498.0,82.2084,82.4032,82.1991,82.3568,43498.0
2019-08-29 12:40:00,88.75,89.01,88.74,89.01,41148.0,82.3568,82.5981,82.3475,82.5981,41148.0
2019-08-29 12:50:00,89.01,89.1,88.96,89.04,17382.0,82.5981,82.6816,82.5517,82.6259,17382.0
2019-08-29 13:00:00,89.05,89.11,89.04,89.08,6610.0,82.6352,82.6909,82.6259,82.6631,6610.0
2019-08-29 13:10:00,89.06,89.08,89.05,89.08,6229.0,82.6445,82.6631,82.6352,82.6631,6229.0
2019-08-29 13:20:00,89.11,89.17,89.1,89.11,6714.0,82.6909,82.7466,82.6816,82.6909,6714.0
2019-08-29 13:30:00,89.1,89.18,89.06,89.17,6746.0,82.6816,82.7559,82.6445,82.7466,6746.0
2019-08-29 13:40:00,89.19,89.21,89.12,89.15,6625.0,82.7651,82.7837,82.7002,82.728,6625.0
2019-08-29 13:50:00,89.15,89.21,89.14,89.21,5540.0,82.728,82.7837,82.7187,82.7837,5540.0
2019-08-29 14:00:00,89.22,89.26,89.18,89.21,9349.0,82.793,82.8301,82.7559,82.7837,9349.0
2019-08-29 14:10:00,89.22,89.23,89.02,89.05,17728.0,82.793,82.8023,82.6074,82.6352,17728.0
2019-08-29 14:20:00,89.08,89.1,89.02,89.02,8162.0,82.6631,82.6816,82.6074,82.6074,8162.0
2019-08-29 14:30:00,89.04,89.08,89.01,89.02,6820.0,82.6259,82.6631,82.5981,82.6074,6820.0
2019-08-29 14:40:00,89.01,89.03,88.95,89.0,10502.0,82.5981,82.6167,82.5424,82.5888,10502.0
2019-08-29 14:50:00,89.02,89.03,88.96,88.96,6086.0,82.6074,82.6167,82.5517,82.5517,6086.0
2019-08-29 15:00:00,88.95,89.01,88.89,88.97,10251.0,82.5424,82.5981,82.4867,82.561,10251.0
2019-08-29 15:10:00,88.99,89.04,88.97,89.03,22818.0,82.5795,82.6259,82.561,82.6167,22818.0
2019-08-29 15:20:00,89.04,89.05,88.93,88.97,15671.0,82.6259,82.6352,82.5239,82.561,15671.0
2019-08-29 15:30:00,88.97,89.03,88.96,89.0,21413.0,82.561,82.6167,82.5517,82.5888,21413.0
2019-08-29 15:40:00,88.99,89.06,88.92,89.01,30943.0,82.5795,82.6445,82.5146,82.5981,30943.0
2019-08-29 15:50:00,89.0,89.07,88.66,88.82,142603.0,82.5888,82.6538,82.2733,82.4218,142603.0
2019-08-30 09:30:00,89.52,90.68,89.35,90.08,35108.0,83.0714,84.1478,82.9136,83.591,35108.0
2019-08-30 09:40:00,90.04,90.07,89.85,89.95,7554.0,83.5539,83.5817,83.3776,83.4704,7554.0
2019-08-30 09:50:00,89.98,90.46,89.95,90.46,19434.0,83.4982,83.9436,83.4704,83.9436,19434.0
2019-08-30 10:00:00,90.44,90.72,90.4,90.65,22109.0,83.9251,84.1849,83.888,84.12,22109.0
2019-08-30 10:10:00,90.67,90.81,90.61,90.81,21257.0,84.1385,84.2684,84.0828,84.2684,21257.0
2019-08-30 10:20:00,90.79,90.82,90.64,90.82,13508.0,84.2499,84.2777,84.1107,84.2777,13508.0
2019-08-30 10:30:00,90.8,91.11,90.8,90.97,17319.0,84.2592,84.5468,84.2592,84.4169,17319.0
2019-08-30 10:40:00,90.95,90.95,90.77,90.89,14140.0,84.3984,84.3984,84.2313,84.3427,14140.0
2019-08-30 10:50:00,90.89,90.89,90.61,90.61,14134.0,84.3427,84.3427,84.0828,84.0828,14134.0
2019-08-30 11:00:00,90.59,90.59,90.34,90.37,16499.0,84.0643,84.0643,83.8323,83.8601,16499.0
2019-08-30 11:10:00,90.36,90.43,90.0,90.06,40216.0,83.8509,83.9158,83.5168,83.5725,40216.0
2019-08-30 11:20:00,90.05,90.06,89.98,90.04,42314.0,83.5632,83.5725,83.4982,83.5539,42314.0
2019-08-30 11:30:00,90.04,90.49,90.04,90.47,29323.0,83.5539,83.9715,83.5539,83.9529,29323.0
2019-08-30 11:40:00,90.47,90.57,90.37,90.56,12921.0,83.9529,84.0457,83.8601,84.0364,12921.0
2019-08-30 11:50:00,90.57,90.58,90.41,90.48,10925.0,84.0457,84.055,83.8973,83.9622,10925.0
2019-08-30 12:00:00,90.5,90.65,90.37,90.57,10377.0,83.9808,84.12,83.8601,84.0457,10377.0
2019-08-30 12:10:00,90.56,90.74,90.55,90.72,4184.0,84.0364,84.2035,84.0272,84.1849,4184.0
2019-08-30 12:20:00,90.71,90.79,90.71,90.76,3877.0,84.1756,84.2499,84.1756,84.222,3877.0
2019-08-30 12:30:00,90.76,90.82,90.69,90.77,9048.0,84.222,84.2777,84.1571,84.2313,9048.0
2019-08-30 12:40:00,90.8,90.87,90.78,90.79,8203.0,84.2592,84.3241,84.2406,84.2499,8203.0
2019-08-30 12:50:00,90.79,90.9,90.72,90.86,9747.0,84.2499,84.352,84.1849,84.3148,9747.0
2019-08-30 13:00:00,90.84,90.87,90.69,90.73,3851.0,84.2963,84.3241,84.1571,84.1942,3851.0
2019-08-30 13:10:00,90.7,90.7,90.6,90.6,4997.0,84.1664,84.1664,84.0736,84.0736,4997.0
2019-08-30 13:20:00,90.65,90.72,90.63,90.7,4519.0,84.12,84.1849,84.1014,84.1664,4519.0
2019-08-30 13:30:00,90.7,90.8,90.51,90.51,14524.0,84.1664,84.2592,83.99,83.99,14524.0
2019-08-30 13:40:00,90.48,90.62,90.48,90.62,4262.0,83.9622,84.0921,83.9622,84.0921,4262.0
2019-08-30 13:50:00,90.65,90.7,90.63,90.66,5862.0,84.12,84.1664,84.1014,84.1292,5862.0
2019-08-30 14:00:00,90.66,90.84,90.66,90.84,3364.0,84.1292,84.2963,84.1292,84.2963,3364.0
2019-08-30 14:10:00,90.84,90.87,90.8,90.86,12361.0,84.2963,84.3241,84.2592,84.3148,12361.0
2019-08-30 14:20:00,90.88,90.88,90.8,90.85,7322.0,84.3334,84.3334,84.2592,84.3056,7322.0
2019-08-30 14:30:00,90.86,90.87,90.61,90.66,8905.0,84.3148,84.3241,84.0828,84.1292,8905.0
2019-08-30 14:40:00,90.66,90.7,90.58,90.65,6236.0,84.1292,84.1664,84.055,84.12,6236.0
2019-08-30 14:50:00,90.66,90.66,90.54,90.62,9790.0,84.1292,84.1292,84.0179,84.0921,9790.0
2019-08-30 15:00:00,90.66,90.66,90.52,90.56,7228.0,84.1292,84.1292,83.9993,84.0364,7228.0
2019-08-30 15:10:00,90.55,90.55,90.38,90.39,13587.0,84.0272,84.0272,83.8694,83.8787,13587.0
2019-08-30 15:20:00,90.39,90.62,90.39,90.59,15353.0,83.8787,84.0921,83.8787,84.0643,15353.0
2019-08-30 15:30:00,90.58,90.65,90.46,90.47,26551.0,84.055,84.12,83.9436,83.9529,26551.0
2019-08-30 15:40:00,90.47,90.61,90.44,90.49,37519.0,83.9529,84.0828,83.9251,83.9715,37519.0
2019-08-30 15:50:00,90.49,90.8,90.49,90.66,151073.0,83.9715,84.2592,83.9715,84.1292,151073.0
2019-09-03 09:30:00,90.02,90.3,89.86,90.07,20722.0,83.5353,83.7952,83.3869,83.5817,20722.0
2019-09-03 09:40:00,90.08,90.21,89.96,89.96,20681.0,83.591,83.7117,83.4797,83.4797,20681.0
2019-09-03 09:50:00,89.98,90.15,89.98,90.06,8740.0,83.4982,83.656,83.4982,83.5725,8740.0
2019-09-03 10:00:00,90.03,90.08,89.36,89.37,15787.0,83.5446,83.591,82.9229,82.9322,15787.0
2019-09-03 10:10:00,89.39,89.5,89.25,89.46,8986.0,82.9507,83.0528,82.8208,83.0157,8986.0
2019-09-03 10:20:00,89.47,89.61,89.34,89.61,7127.0,83.025,83.1549,82.9043,83.1549,7127.0
2019-09-03 10:30:00,89.76,89.76,89.56,89.58,9925.0,83.2941,83.2941,83.1085,83.127,9925.0
2019-09-03 10:40:00,89.63,89.89,89.61,89.85,6353.0,83.1734,83.4147,83.1549,83.3776,6353.0
2019-09-03 10:50:00,89.81,89.88,89.74,89.84,11478.0,83.3405,83.4054,83.2755,83.3683,11478.0
2019-09-03 11:00:00,89.8,89.91,89.73,89.81,7005.0,83.3312,83.4333,83.2662,83.3405,7005.0
2019-09-03 11:10:00,89.84,89.89,89.68,89.78,8969.0,83.3683,83.4147,83.2198,83.3126,8969.0
2019-09-03 11:20:00,89.76,89.84,89.65,89.65,6282.0,83.2941,83.3683,83.192,83.192,6282.0
2019-09-03 11:30:00,89.7,89.73,89.41,89.63,11719.0,83.2384,83.2662,82.9693,83.1734,11719.0
2019-09-03 11:40:00,89.61,89.75,89.57,89.74,9586.0,83.1549,83.2848,83.1178,83.2755,9586.0
2019-09-03 11:50:00,89.72,89.78,89.68,89.68,6641.0,83.257,83.3126,83.2198,83.2198,6641.0
2019-09-03 12:00:00,89.69,89.79,89.58,89.58,11795.0,83.2291,83.3219,83.127,83.127,11795.0
2019-09-03 12:10:00,89.6,89.62,89.5,89.58,4771.0,83.1456,83.1642,83.0528,83.127,4771.0
2019-09-03 12:20:00,89.6,89.6,89.45,89.55,9320.0,83.1456,83.1456,83.0064,83.0992,9320.0
2019-09-03 12:30:00,89.53,89.55,89.39,89.5,8154.0,83.0806,83.0992,82.9507,83.0528,8154.0
2019-09-03 12:40:00,89.52,89.7,89.49,89.66,7187.0,83.0714,83.2384,83.0435,83.2013,7187.0
2019-09-03 12:50:00,89.68,89.68,89.53,89.53,6090.0,83.2198,83.2198,83.0806,83.0806,6090.0
2019-09-03 13:00:00,89.53,89.61,89.46,89.54,21396.0,83.0806,83.1549,83.0157,83.0899,21396.0
2019-09-03 13:10:00,89.53,89.59,89.52,89.53,8849.0,83.0806,83.1363,83.0714,83.0806,8849.0
2019-09-03 13:20:00,89.52,89.58,89.44,89.56,7098.0,83.0714,83.127,82.9971,83.1085,7098.0
2019-09-03 13:30:00,89.54,89.57,89.38,89.4,9310.0,83.0899,83.1178,82.9414,82.96,9310.0
2019-09-03 13:40:00,89.4,89.41,89.27,89.31,9507.0,82.96,82.9693,82.8394,82.8765,9507.0
2019-09-03 13:50:00,89.32,89.34,89.21,89.24,10046.0,82.8858,82.9043,82.7837,82.8115,10046.0
2019-09-03 14:00:00,89.23,89.32,89.22,89.29,8443.0,82.8023,82.8858,82.793,82.8579,8443.0
2019-09-03 14:10:00,89.28,89.34,89.24,89.26,8545.0,82.8487,82.9043,82.8115,82.8301,8545.0
2019-09-03 14:20:00,89.29,89.33,89.25,89.32,5964.0,82.8579,82.895,82.8208,82.8858,5964.0
2019-09-03 14:30:00,89.31,89.35,89.26,89.3,7974.0,82.8765,82.9136,82.8301,82.8672,7974.0
2019-09-03 14:40:00,89.32,89.42,89.29,89.4,7472.0,82.8858,82.9786,82.8579,82.96,7472.0
2019-09-03 14:50:00,89.41,89.44,89.28,89.3,8674.0,82.9693,82.9971,82.8487,82.8672,8674.0
2019-09-03 15:00:00,89.31,89.32,89.22,89.29,9559.0,82.8765,82.8858,82.793,82.8579,9559.0
2019-09-03 15:10:00,89.3,89.34,89.24,89.3,25688.0,82.8672,82.9043,82.8115,82.8672,25688.0
2019-09-03 15:20:00,89.3,89.41,89.3,89.33,18531.0,82.8672,82.9693,82.8672,82.895,18531.0
2019-09-03 15:30:00,89.34,89.48,89.32,89.43,30832.0,82.9043,83.0342,82.8858,82.9878,30832.0
2019-09-03 15:40:00,89.43,89.52,89.41,89.45,37986.0,82.9878,83.0714,82.9693,83.0064,37986.0
2019-09-03 15:50:00,89.47,89.69,89.46,89.66,74282.0,83.025,83.2291,83.0157,83.2013,74282.0
2019-09-04 09:30:00,90.28,90.56,90.26,90.26,13971.0,83.7766,84.0364,83.7581,83.7581,13971.0
2019-09-04 09:40:00,90.39,90.43,89.97,89.97,8952.0,83.8787,83.9158,83.4889,83.4889,8952.0
2019-09-04 09:50:00,89.94,90.07,89.88,90.07,9170.0,83.4611,83.5817,83.4054,83.5817,9170.0
2019-09-04 10:00:00,90.09,90.17,90.07,90.09,56807.0,83.6003,83.6745,83.5817,83.6003,56807.0
2019-09-04 10:10:00,90.09,90.09,89.88,90.07,3551.0,83.6003,83.6003,83.4054,83.5817,3551.0
2019-09-04 10:20:00,90.08,90.18,90.07,90.1,5876.0,83.591,83.6838,83.5817,83.6096,5876.0
2019-09-04 10:30:00,90.06,90.13,89.96,89.96,4915.0,83.5725,83.6374,83.4797,83.4797,4915.0
2019-09-04 10:40:00,89.92,89.95,89.84,89.88,5526.0,83.4425,83.4704,83.3683,83.4054,5526.0
2019-09-04 10:50:00,89.9,89.95,89.88,89.92,8677.0,83.424,83.4704,83.4054,83.4425,8677.0
2019-09-04 11:00:00,89.98,90.0,89.88,89.9,4240.0,83.4982,83.5168,83.4054,83.424,4240.0
2019-09-04 11:10:00,89.92,89.96,89.74,89.96,6129.0,83.4425,83.4797,83.2755,83.4797,6129.0
2019-09-04 11:20:00,90.01,90.13,89.98,90.13,5384.0,83.5261,83.6374,83.4982,83.6374,5384.0
2019-09-04 11:30:00,90.12,90.16,90.05,90.16,6730.0,83.6281,83.6653,83.5632,83.6653,6730.0
2019-09-04 11:40:00,90.14,90.35,90.13,90.21,2230.0,83.6467,83.8416,83.6374,83.7117,2230.0
2019-09-04 11:50:00,90.25,90.3,90.17,90.18,4233.0,83.7488,83.7952,83.6745,83.6838,4233.0
2019-09-04 12:00:00,90.17,90.18,90.07,90.16,3873.0,83.6745,83.6838,83.5817,83.6653,3873.0
2019-09-04 12:10:00,90.17,90.21,90.09,90.1,3999.0,83.6745,83.7117,83.6003,83.6096,3999.0
2019-09-04 12:20:00,90.12,90.12,90.08,90.08,2288.0,83.6281,83.6281,83.591,83.591,2288.0
2019-09-04 12:30:00,90.04,90.04,89.9,89.94,4456.0,83.5539,83.5539,83.424,83.4611,4456.0
2019-09-04 12:40:00,89.93,89.96,89.9,89.92,4291.0,83.4518,83.4797,83.424,83.4425,4291.0
2019-09-04 12:50:00,89.91,89.91,89.77,89.83,4547.0,83.4333,83.4333,83.3034,83.359,4547.0
2019-09-04 13:00:00,89.81,89.82,89.69,89.7,3551.0,83.3405,83.3498,83.2291,83.2384,3551.0
2019-09-04 13:10:00,89.7,89.7,89.57,89.62,5174.0,83.2384,83.2384,83.1178,83.1642,5174.0
2019-09-04 13:20:00,89.61,89.66,89.57,89.61,5662.0,83.1549,83.2013,83.1178,83.1549,5662.0
2019-09-04 13:30:00,89.63,89.63,89.57,89.58,4955.0,83.1734,83.1734,83.1178,83.127,4955.0
2019-09-04 13:40:00,89.56,89.58,89.47,89.48,5274.0,83.1085,83.127,83.025,83.0342,5274.0
2019-09-04 13:50:00,89.45,89.52,89.43,89.48,5497.0,83.0064,83.0714,82.9878,83.0342,5497.0
2019-09-04 14:00:00,89.49,89.55,89.47,89.51,5235.0,83.0435,83.0992,83.025,83.0621,5235.0
2019-09-04 14:10:00,89.53,89.57,89.47,89.52,3819.0,83.0806,83.1178,83.025,83.0714,3819.0
2019-09-04 14:20:00,89.56,89.66,89.5,89.65,7915.0,83.1085,83.2013,83.0528,83.192,7915.0
2019-09-04 14:30:00,89.66,89.79,89.65,89.74,6820.0,83.2013,83.3219,83.192,83.2755,6820.0
2019-09-04 14:40:00,89.72,89.74,89.67,89.7,11268.0,83.257,83.2755,83.2106,83.2384,11268.0
2019-09-04 14:50:00,89.72,89.84,89.69,89.8,8577.0,83.257,83.3683,83.2291,83.3312,8577.0
2019-09-04 15:00:00,89.82,89.85,89.79,89.85,5643.0,83.3498,83.3776,83.3219,83.3776,5643.0
2019-09-04 15:10:00,89.85,89.98,89.84,89.93,9928.0,83.3776,83.4982,83.3683,83.4518,9928.0
2019-09-04 15:20:00,89.92,89.94,89.85,89.91,9647.0,83.4425,83.4611,83.3776,83.4333,9647.0
2019-09-04 15:30:00,89.92,90.02,89.91,89.99,13319.0,83.4425,83.5353,83.4333,83.5075,13319.0
2019-09-04 15:40:00,89.99,90.14,89.97,90.1,28735.0,83.5075,83.6467,83.4889,83.6096,28735.0
2019-09-04 15:50:00,90.11,90.15,89.98,90.02,49936.0,83.6189,83.656,83.4982,83.5353,49936.0
2019-09-05 09:30:00,90.54,90.66,90.25,90.48,14606.0,84.4205,84.5324,84.1501,84.3646,14606.0
2019-09-05 09:40:00,90.38,90.79,90.3,90.64,6140.0,84.2713,84.6536,84.1967,84.5138,6140.0
2019-09-05 09:50:00,90.67,90.84,90.62,90.76,82486.0,84.5417,84.7002,84.4951,84.6256,82486.0
2019-09-05 10:00:00,90.79,90.93,90.67,90.71,6316.0,84.6536,84.7842,84.5417,84.579,6316.0
2019-09-05 10:10:00,90.86,90.92,90.73,90.9,5803.0,84.7189,84.7748,84.5977,84.7562,5803.0
2019-09-05 10:20:00,90.89,90.89,90.49,90.53,3812.0,84.7469,84.7469,84.3739,84.4112,3812.0
2019-09-05 10:30:00,90.54,90.85,90.54,90.8,3803.0,84.4205,84.7096,84.4205,84.6629,3803.0
2019-09-05 10:40:00,90.83,90.9,90.69,90.73,7400.0,84.6909,84.7562,84.5604,84.5977,7400.0
2019-09-05 10:50:00,90.73,90.74,90.5,90.53,3305.0,84.5977,84.607,84.3832,84.4112,3305.0
2019-09-05 11:00:00,90.5,90.5,90.36,90.36,4904.0,84.3832,84.3832,84.2527,84.2527,4904.0
2019-09-05 11:10:00,90.35,90.36,90.21,90.25,3346.0,84.2434,84.2527,84.1128,84.1501,3346.0
2019-09-05 11:20:00,90.18,90.23,90.13,90.21,3701.0,84.0848,84.1315,84.0382,84.1128,3701.0
2019-09-05 11:30:00,90.18,90.2,90.06,90.11,4541.0,84.0848,84.1035,83.973,84.0196,4541.0
2019-09-05 11:40:00,90.08,90.11,90.02,90.03,5238.0,83.9916,84.0196,83.9357,83.945,5238.0
2019-09-05 11:50:00,89.96,90.02,89.96,90.0,2345.0,83.8797,83.9357,83.8797,83.917,2345.0
2019-09-05 12:00:00,89.97,89.99,89.84,89.88,3132.0,83.889,83.9077,83.7678,83.8051,3132.0
2019-09-05 12:10:00,89.88,90.01,89.87,89.89,4663.0,83.8051,83.9263,83.7958,83.8144,4663.0
2019-09-05 12:20:00,89.89,89.92,89.75,89.78,4573.0,83.8144,83.8424,83.6839,83.7119,4573.0
2019-09-05 12:30:00,89.78,89.83,89.74,89.76,3947.0,83.7119,83.7585,83.6746,83.6932,3947.0
2019-09-05 12:40:00,89.72,89.74,89.65,89.69,2968.0,83.6559,83.6746,83.5907,83.628,2968.0
2019-09-05 12:50:00,89.7,89.72,89.66,89.66,4817.0,83.6373,83.6559,83.6,83.6,4817.0
2019-09-05 13:00:00,89.68,89.76,89.57,89.66,6458.0,83.6186,83.6932,83.5161,83.6,6458.0
2019-09-05 13:10:00,89.66,89.7,89.64,89.69,4689.0,83.6,83.6373,83.5813,83.628,4689.0
2019-09-05 13:20:00,89.68,89.7,89.57,89.66,5843.0,83.6186,83.6373,83.5161,83.6,5843.0
2019-09-05 13:30:00,89.64,89.66,89.55,89.64,6243.0,83.5813,83.6,83.4974,83.5813,6243.0
2019-09-05 13:40:00,89.59,89.62,89.55,89.55,2700.0,83.5347,83.5627,83.4974,83.4974,2700.0
2019-09-05 13:50:00,89.58,89.65,89.58,89.64,2754.0,83.5254,83.5907,83.5254,83.5813,2754.0
2019-09-05 14:00:00,89.62,89.64,89.56,89.64,6593.0,83.5627,83.5813,83.5067,83.5813,6593.0
2019-09-05 14:10:00,89.6,89.67,89.53,89.67,6080.0,83.544,83.6093,83.4788,83.6093,6080.0
2019-09-05 14:20:00,89.65,89.65,89.51,89.54,4699.0,83.5907,83.5907,83.4601,83.4881,4699.0
2019-09-05 14:30:00,89.53,89.55,89.41,89.51,13522.0,83.4788,83.4974,83.3669,83.4601,13522.0
2019-09-05 14:40:00,89.5,89.65,89.5,89.64,4261.0,83.4508,83.5907,83.4508,83.5813,4261.0
2019-09-05 14:50:00,89.65,89.72,89.61,89.71,4600.0,83.5907,83.6559,83.5534,83.6466,4600.0
2019-09-05 15:00:00,89.72,89.82,89.71,89.8,6472.0,83.6559,83.7492,83.6466,83.7305,6472.0
2019-09-05 15:10:00,89.79,89.89,89.78,89.89,9691.0,83.7212,83.8144,83.7119,83.8144,9691.0
2019-09-05 15:20:00,89.88,89.91,89.8,89.91,17800.0,83.8051,83.8331,83.7305,83.8331,17800.0
2019-09-05 15:30:00,89.93,89.99,89.89,89.89,5659.0,83.8517,83.9077,83.8144,83.8144,5659.0
2019-09-05 15:40:00,89.9,89.93,89.61,89.61,7902.0,83.8238,83.8517,83.5534,83.5534,7902.0
2019-09-05 15:50:00,89.6,89.77,89.59,89.72,55266.0,83.544,83.7026,83.5347,83.6559,55266.0
2019-09-06 09:30:00,89.77,89.87,89.51,89.56,8370.0,83.7026,83.7958,83.4601,83.5067,8370.0
2019-09-06 09:40:00,89.63,89.76,89.51,89.72,15880.0,83.572,83.6932,83.4601,83.6559,15880.0
2019-09-06 09:50:00,89.7,89.97,89.7,89.97,3109.0,83.6373,83.889,83.6373,83.889,3109.0
2019-09-06 10:00:00,89.98,90.13,89.9,89.97,11091.0,83.8984,84.0382,83.8238,83.889,11091.0
2019-09-06 10:10:00,89.96,90.13,89.96,90.02,6989.0,83.8797,84.0382,83.8797,83.9357,6989.0
2019-09-06 10:20:00,89.97,90.2,89.9,90.17,3527.0,83.889,84.1035,83.8238,84.0755,3527.0
2019-09-06 10:30:00,90.2,90.27,90.17,90.27,3600.0,84.1035,84.1688,84.0755,84.1688,3600.0
2019-09-06 10:40:00,90.25,90.31,90.2,90.31,5347.0,84.1501,84.2061,84.1035,84.2061,5347.0
2019-09-06 10:50:00,90.32,90.38,90.27,90.32,10116.0,84.2154,84.2713,84.1688,84.2154,10116.0
2019-09-06 11:00:00,90.35,90.4,90.3,90.4,7771.0,84.2434,84.29,84.1967,84.29,7771.0
2019-09-06 11:10:00,90.37,90.43,90.33,90.43,6154.0,84.262,84.3179,84.2247,84.3179,6154.0
2019-09-06 11:20:00,90.46,90.56,90.45,90.55,10089.0,84.3459,84.4392,84.3366,84.4298,10089.0
2019-09-06 11:30:00,90.55,90.66,90.53,90.6,12025.0,84.4298,84.5324,84.4112,84.4765,12025.0
2019-09-06 11:40:00,90.59,90.71,90.57,90.69,10101.0,84.4671,84.579,84.4485,84.5604,10101.0
2019-09-06 11:50:00,90.7,90.8,90.61,90.66,19321.0,84.5697,84.6629,84.4858,84.5324,19321.0
2019-09-06 12:00:00,90.65,90.69,90.61,90.65,8435.0,84.5231,84.5604,84.4858,84.5231,8435.0
2019-09-06 12:10:00,90.64,90.7,90.6,90.66,9017.0,84.5138,84.5697,84.4765,84.5324,9017.0
2019-09-06 12:20:00,90.66,90.79,90.66,90.79,5126.0,84.5324,84.6536,84.5324,84.6536,5126.0
2019-09-06 12:30:00,90.82,90.85,90.75,90.83,8992.0,84.6816,84.7096,84.6163,84.6909,8992.0
2019-09-06 12:40:00,90.83,90.88,90.77,90.78,9698.0,84.6909,84.7375,84.635,84.6443,9698.0
2019-09-06 12:50:00,90.8,90.88,90.73,90.88,8039.0,84.6629,84.7375,84.5977,84.7375,8039.0
2019-09-06 13:00:00,90.88,90.96,90.85,90.88,7652.0,84.7375,84.8121,84.7096,84.7375,7652.0
2019-09-06 13:10:00,90.88,90.97,90.88,90.89,8387.0,84.7375,84.8214,84.7375,84.7469,8387.0
2019-09-06 13:20:00,90.88,90.97,90.88,90.93,7244.0,84.7375,84.8214,84.7375,84.7842,7244.0
2019-09-06 13:30:00,90.92,90.97,90.8,90.8,8798.0,84.7748,84.8214,84.6629,84.6629,8798.0
2019-09-06 13:40:00,90.79,90.85,90.77,90.85,7677.0,84.6536,84.7096,84.635,84.7096,7677.0
2019-09-06 13:50:00,90.85,90.93,90.84,90.89,7634.0,84.7096,84.7842,84.7002,84.7469,7634.0
2019-09-06 14:00:00,90.89,91.0,90.88,90.98,7514.0,84.7469,84.8494,84.7375,84.8308,7514.0
2019-09-06 14:10:00,90.99,90.99,90.92,90.93,9376.0,84.8401,84.8401,84.7748,84.7842,9376.0
2019-09-06 14:20:00,90.92,90.92,90.78,90.78,10986.0,84.7748,84.7748,84.6443,84.6443,10986.0
2019-09-06 14:30:00,90.78,90.85,90.78,90.83,8572.0,84.6443,84.7096,84.6443,84.6909,8572.0
2019-09-06 14:40:00,90.82,90.83,90.74,90.74,10676.0,84.6816,84.6909,84.607,84.607,10676.0
2019-09-06 14:50:00,90.72,90.75,90.67,90.69,7333.0,84.5883,84.6163,84.5417,84.5604,7333.0
2019-09-06 15:00:00,90.69,90.72,90.64,90.64,7752.0,84.5604,84.5883,84.5138,84.5138,7752.0
2019-09-06 15:10:00,90.64,90.64,90.57,90.6,8155.0,84.5138,84.5138,84.4485,84.4765,8155.0
2019-09-06 15:20:00,90.6,90.65,90.56,90.65,7436.0,84.4765,84.5231,84.4392,84.5231,7436.0
2019-09-06 15:30:00,90.66,90.72,90.58,90.59,13597.0,84.5324,84.5883,84.4578,84.4671,13597.0
2019-09-06 15:40:00,90.6,90.62,90.49,90.51,15005.0,84.4765,84.4951,84.3739,84.3925,15005.0
2019-09-06 15:50:00,90.51,90.57,90.35,90.5,64096.0,84.3925,84.4485,84.2434,84.3832,64096.0
2019-09-09 09:30:00,90.95,90.95,89.92,89.92,14162.0,84.8028,84.8028,83.8424,83.8424,14162.0
2019-09-09 09:40:00,90.07,90.18,90.01,90.04,6436.0,83.9823,84.0848,83.9263,83.9543,6436.0
2019-09-09 09:50:00,90.02,90.04,89.88,89.88,6458.0,83.9357,83.9543,83.8051,83.8051,6458.0
2019-09-09 10:00:00,89.89,90.1,89.78,90.08,5666.0,83.8144,84.0103,83.7119,83.9916,5666.0
2019-09-09 10:10:00,90.1,90.35,90.07,90.28,3934.0,84.0103,84.2434,83.9823,84.1781,3934.0
2019-09-09 10:20:00,90.32,90.47,90.31,90.36,5590.0,84.2154,84.3552,84.2061,84.2527,5590.0
2019-09-09 10:30:00,90.35,90.35,90.22,90.32,3040.0,84.2434,84.2434,84.1221,84.2154,3040.0
2019-09-09 10:40:00,90.31,90.34,90.15,90.22,3518.0,84.2061,84.234,84.0569,84.1221,3518.0
2019-09-09 10:50:00,90.23,90.25,90.17,90.19,7855.0,84.1315,84.1501,84.0755,84.0942,7855.0
2019-09-09 11:00:00,90.13,90.19,90.07,90.08,3917.0,84.0382,84.0942,83.9823,83.9916,3917.0
2019-09-09 11:10:00,90.09,90.09,90.01,90.03,4077.0,84.0009,84.0009,83.9263,83.945,4077.0
2019-09-09 11:20:00,90.03,90.03,89.95,89.99,3176.0,83.945,83.945,83.8704,83.9077,3176.0
2019-09-09 11:30:00,90.01,90.04,89.96,90.0,3780.0,83.9263,83.9543,83.8797,83.917,3780.0
2019-09-09 11:40:00,90.01,90.03,89.87,89.88,5221.0,83.9263,83.945,83.7958,83.8051,5221.0
2019-09-09 11:50:00,89.82,89.83,89.73,89.79,5109.0,83.7492,83.7585,83.6653,83.7212,5109.0
2019-09-09 12:00:00,89.72,89.74,89.62,89.63,4336.0,83.6559,83.6746,83.5627,83.572,4336.0
2019-09-09 12:10:00,89.62,89.73,89.59,89.71,6320.0,83.5627,83.6653,83.5347,83.6466,6320.0
2019-09-09 12:20:00,89.68,89.69,89.62,89.62,1628.0,83.6186,83.628,83.5627,83.5627,1628.0
2019-09-09 12:30:00,89.6,89.61,89.54,89.61,3067.0,83.544,83.5534,83.4881,83.5534,3067.0
2019-09-09 12:40:00,89.62,89.77,89.59,89.69,4052.0,83.5627,83.7026,83.5347,83.628,4052.0
2019-09-09 12:50:00,89.7,89.83,89.64,89.78,2900.0,83.6373,83.7585,83.5813,83.7119,2900.0
2019-09-09 13:00:00,89.76,89.83,89.76,89.83,3705.0,83.6932,83.7585,83.6932,83.7585,3705.0
2019-09-09 13:10:00,89.86,89.86,89.75,89.75,1900.0,83.7865,83.7865,83.6839,83.6839,1900.0
2019-09-09 13:20:00,89.7,89.73,89.65,89.66,6142.0,83.6373,83.6653,83.5907,83.6,6142.0
2019-09-09 13:30:00,89.66,89.67,89.58,89.61,4428.0,83.6,83.6093,83.5254,83.5534,4428.0
2019-09-09 13:40:00,89.63,89.85,89.63,89.85,21635.0,83.572,83.7771,83.572,83.7771,21635.0
2019-09-09 13:50:00,89.84,89.88,89.78,89.78,3658.0,83.7678,83.8051,83.7119,83.7119,3658.0
2019-09-09 14:00:00,89.8,89.93,89.79,89.84,3403.0,83.7305,83.8517,83.7212,83.7678,3403.0
2019-09-09 14:10:00,89.82,89.9,89.79,89.83,3168.0,83.7492,83.8238,83.7212,83.7585,3168.0
2019-09-09 14:20:00,89.76,89.81,89.7,89.73,4869.0,83.6932,83.7399,83.6373,83.6653,4869.0
2019-09-09 14:30:00,89.69,89.91,89.69,89.9,6127.0,83.628,83.8331,83.628,83.8238,6127.0
2019-09-09 14:40:00,89.9,89.99,89.9,89.98,6435.0,83.8238,83.9077,83.8238,83.8984,6435.0
2019-09-09 14:50:00,89.95,89.97,89.92,89.95,4065.0,83.8704,83.889,83.8424,83.8704,4065.0
2019-09-09 15:00:00,89.92,90.06,89.91,90.0,5520.0,83.8424,83.973,83.8331,83.917,5520.0
2019-09-09 15:10:00,90.01,90.09,90.0,90.06,16767.0,83.9263,84.0009,83.917,83.973,16767.0
2019-09-09 15:20:00,90.07,90.07,89.93,89.94,7033.0,83.9823,83.9823,83.8517,83.8611,7033.0
2019-09-09 15:30:00,89.96,89.96,89.82,89.87,13037.0,83.8797,83.8797,83.7492,83.7958,13037.0
2019-09-09 15:40:00,89.87,89.9,89.75,89.86,18588.0,83.7958,83.8238,83.6839,83.7865,18588.0
2019-09-09 15:50:00,89.85,89.97,89.75,89.86,57120.0,83.7771,83.889,83.6839,83.7865,57120.0
2019-09-10 09:30:00,89.86,90.01,88.32,88.59,19275.0,83.7865,83.9263,82.3506,82.6023,19275.0
2019-09-10 09:40:00,88.58,88.59,88.38,88.55,8126.0,82.593,82.6023,82.4065,82.565,8126.0
2019-09-10 09:50:00,88.55,88.55,88.19,88.25,10672.0,82.565,82.565,82.2293,82.2853,10672.0
2019-09-10 10:00:00,88.34,88.35,87.97,87.97,5870.0,82.3692,82.3785,82.0242,82.0242,5870.0
2019-09-10 10:10:00,88.06,88.2,87.97,88.03,5961.0,82.1081,82.2387,82.0242,82.0802,5961.0
2019-09-10 10:20:00,88.12,88.13,87.72,87.94,11291.0,82.1641,82.1734,81.7911,81.9962,11291.0
2019-09-10 10:30:00,87.89,87.9,87.65,87.65,12556.0,81.9496,81.9589,81.7258,81.7258,12556.0
2019-09-10 10:40:00,87.64,87.84,87.58,87.78,6141.0,81.7165,81.903,81.6606,81.8471,6141.0
2019-09-10 10:50:00,87.81,87.86,87.52,87.56,10543.0,81.875,81.9217,81.6046,81.6419,10543.0
2019-09-10 11:00:00,87.57,87.62,87.3,87.32,8396.0,81.6513,81.6979,81.3995,81.4181,8396.0
2019-09-10 11:10:00,87.43,87.5,87.38,87.42,3849.0,81.5207,81.586,81.4741,81.5114,3849.0
2019-09-10 11:20:00,87.43,87.49,87.36,87.41,6644.0,81.5207,81.5767,81.4554,81.5021,6644.0
2019-09-10 11:30:00,87.38,87.43,87.14,87.18,32754.0,81.4741,81.5207,81.2503,81.2876,32754.0
2019-09-10 11:40:00,87.16,87.18,86.89,87.14,18065.0,81.269,81.2876,81.0172,81.2503,18065.0
2019-09-10 11:50:00,87.09,87.21,87.06,87.2,8558.0,81.2037,81.3156,81.1757,81.3063,8558.0
2019-09-10 12:00:00,87.2,87.31,87.07,87.13,8231.0,81.3063,81.4088,81.185,81.241,8231.0
2019-09-10 12:10:00,87.13,87.17,87.03,87.14,12418.0,81.241,81.2783,81.1477,81.2503,12418.0
2019-09-10 12:20:00,87.16,87.19,87.03,87.08,12009.0,81.269,81.2969,81.1477,81.1944,12009.0
2019-09-10 12:30:00,87.05,87.15,86.99,87.0,21044.0,81.1664,81.2596,81.1105,81.1198,21044.0
2019-09-10 12:40:00,87.01,87.29,87.01,87.27,14205.0,81.1291,81.3902,81.1291,81.3715,14205.0
2019-09-10 12:50:00,87.26,87.36,87.26,87.31,9147.0,81.3622,81.4554,81.3622,81.4088,9147.0
2019-09-10 13:00:00,87.33,87.43,87.29,87.32,8130.0,81.4275,81.5207,81.3902,81.4181,8130.0
2019-09-10 13:10:00,87.33,87.33,87.15,87.19,6507.0,81.4275,81.4275,81.2596,81.2969,6507.0
2019-09-10 13:20:00,87.17,87.17,87.05,87.14,4559.0,81.2783,81.2783,81.1664,81.2503,4559.0
2019-09-10 13:30:00,87.15,87.19,87.08,87.18,5379.0,81.2596,81.2969,81.1944,81.2876,5379.0
2019-09-10 13:40:00,87.19,87.22,87.13,87.22,5703.0,81.2969,81.3249,81.241,81.3249,5703.0
2019-09-10 13:50:00,87.23,87.35,87.22,87.34,4568.0,81.3342,81.4461,81.3249,81.4368,4568.0
2019-09-10 14:00:00,87.36,87.44,87.29,87.41,11634.0,81.4554,81.53,81.3902,81.5021,11634.0
2019-09-10 14:10:00,87.42,87.46,87.31,87.31,6381.0,81.5114,81.5487,81.4088,81.4088,6381.0
2019-09-10 14:20:00,87.29,87.35,87.24,87.25,7656.0,81.3902,81.4461,81.3436,81.3529,7656.0
2019-09-10 14:30:00,87.25,87.37,87.25,87.35,6454.0,81.3529,81.4648,81.3529,81.4461,6454.0
2019-09-10 14:40:00,87.33,87.33,87.23,87.23,6092.0,81.4275,81.4275,81.3342,81.3342,6092.0
2019-09-10 14:50:00,87.23,87.31,87.16,87.29,7535.0,81.3342,81.4088,81.269,81.3902,7535.0
2019-09-10 15:00:00,87.27,87.37,87.21,87.22,9244.0,81.3715,81.4648,81.3156,81.3249,9244.0
2019-09-10 15:10:00,87.23,87.35,87.21,87.31,15018.0,81.3342,81.4461,81.3156,81.4088,15018.0
2019-09-10 15:20:00,87.31,87.4,87.29,87.37,17931.0,81.4088,81.4927,81.3902,81.4648,17931.0
2019-09-10 15:30:00,87.42,87.57,87.39,87.55,28297.0,81.5114,81.6513,81.4834,81.6326,28297.0
2019-09-10 15:40:00,87.55,87.7,87.54,87.67,37925.0,81.6326,81.7725,81.6233,81.7445,37925.0
2019-09-10 15:50:00,87.67,88.08,87.67,88.08,126574.0,81.7445,82.1268,81.7445,82.1268,126574.0
2019-09-11 09:30:00,88.1,88.2,87.04,87.35,30022.0,82.1454,82.2387,81.1571,81.4461,30022.0
2019-09-11 09:40:00,87.36,88.1,87.31,88.06,5039.0,81.4554,82.1454,81.4088,82.1081,5039.0
2019-09-11 09:50:00,87.99,88.15,87.58,88.15,7532.0,82.0429,82.192,81.6606,82.192,7532.0
2019-09-11 10:00:00,88.26,88.26,87.92,88.06,70626.0,82.2946,82.2946,81.9776,82.1081,70626.0
2019-09-11 10:10:00,88.05,88.14,87.95,88.08,6301.0,82.0988,82.1827,82.0056,82.1268,6301.0
2019-09-11 10:20:00,88.07,88.37,88.07,88.24,5311.0,82.1175,82.3972,82.1175,82.276,5311.0
2019-09-11 10:30:00,88.28,88.3,88.04,88.04,6152.0,82.3133,82.3319,82.0895,82.0895,6152.0
2019-09-11 10:40:00,88.06,88.06,87.46,87.71,8945.0,82.1081,82.1081,81.5487,81.7818,8945.0
2019-09-11 10:50:00,87.69,87.72,87.64,87.69,5080.0,81.7631,81.7911,81.7165,81.7631,5080.0
2019-09-11 11:00:00,87.71,87.89,87.68,87.86,9408.0,81.7818,81.9496,81.7538,81.9217,9408.0
2019-09-11 11:10:00,87.73,87.73,87.46,87.48,6360.0,81.8004,81.8004,81.5487,81.5673,6360.0
2019-09-11 11:20:00,87.5,87.62,87.5,87.62,5195.0,81.586,81.6979,81.586,81.6979,5195.0
2019-09-11 11:30:00,87.61,87.78,87.59,87.68,15290.0,81.6885,81.8471,81.6699,81.7538,15290.0
2019-09-11 11:40:00,87.67,87.94,87.66,87.86,7730.0,81.7445,81.9962,81.7352,81.9217,7730.0
2019-09-11 11:50:00,87.87,88.1,87.86,88.07,8718.0,81.931,82.1454,81.9217,82.1175,8718.0
2019-09-11 12:00:00,88.06,88.09,87.98,88.05,7757.0,82.1081,82.1361,82.0335,82.0988,7757.0
2019-09-11 12:10:00,88.05,88.16,88.05,88.13,8495.0,82.0988,82.2014,82.0988,82.1734,8495.0
2019-09-11 12:20:00,88.11,88.14,88.01,88.02,7673.0,82.1548,82.1827,82.0615,82.0708,7673.0
2019-09-11 12:30:00,88.04,88.04,87.88,87.94,4982.0,82.0895,82.0895,81.9403,81.9962,4982.0
2019-09-11 12:40:00,87.95,87.97,87.82,87.97,9117.0,82.0056,82.0242,81.8844,82.0242,9117.0
2019-09-11 12:50:00,87.97,88.01,87.9,88.0,8488.0,82.0242,82.0615,81.9589,82.0522,8488.0
2019-09-11 13:00:00,88.04,88.13,87.99,88.13,3791.0,82.0895,82.1734,82.0429,82.1734,3791.0
2019-09-11 13:10:00,88.1,88.13,88.04,88.08,5777.0,82.1454,82.1734,82.0895,82.1268,5777.0
2019-09-11 13:20:00,88.08,88.09,87.93,87.93,6076.0,82.1268,82.1361,81.9869,81.9869,6076.0
2019-09-11 13:30:00,87.91,87.94,87.6,87.63,12018.0,81.9683,81.9962,81.6792,81.7072,12018.0
2019-09-11 13:40:00,87.64,87.64,87.4,87.57,15002.0,81.7165,81.7165,81.4927,81.6513,15002.0
2019-09-11 13:50:00,87.57,87.57,87.31,87.38,13987.0,81.6513,81.6513,81.4088,81.4741,13987.0
2019-09-11 14:00:00,87.4,87.4,87.18,87.31,12056.0,81.4927,81.4927,81.2876,81.4088,12056.0
2019-09-11 14:10:00,87.3,87.3,87.15,87.23,20183.0,81.3995,81.3995,81.2596,81.3342,20183.0
2019-09-11 14:20:00,87.23,87.43,87.23,87.36,11777.0,81.3342,81.5207,81.3342,81.4554,11777.0
2019-09-11 14:30:00,87.37,87.49,87.35,87.43,7908.0,81.4648,81.5767,81.4461,81.5207,7908.0
2019-09-11 14:40:00,87.43,87.46,87.36,87.4,9130.0,81.5207,81.5487,81.4554,81.4927,9130.0
2019-09-11 14:50:00,87.39,87.42,87.3,87.3,13099.0,81.4834,81.5114,81.3995,81.3995,13099.0
2019-09-11 15:00:00,87.33,87.51,87.3,87.44,10555.0,81.4275,81.5953,81.3995,81.53,10555.0
2019-09-11 15:10:00,87.45,87.59,87.45,87.52,13605.0,81.5394,81.6699,81.5394,81.6046,13605.0
2019-09-11 15:20:00,87.53,87.61,87.53,87.57,13736.0,81.614,81.6885,81.614,81.6513,13736.0
2019-09-11 15:30:00,87.57,87.69,87.51,87.63,16609.0,81.6513,81.7631,81.5953,81.7072,16609.0
2019-09-11 15:40:00,87.63,87.63,87.49,87.56,20235.0,81.7072,81.7072,81.5767,81.6419,20235.0
2019-09-11 15:50:00,87.54,87.97,87.54,87.94,73432.0,81.6233,82.0242,81.6233,81.9962,73432.0
2019-09-12 09:30:00,88.27,89.16,88.27,88.67,10848.0,82.3039,83.1338,82.3039,82.6769,10848.0
2019-09-12 09:40:00,88.55,88.62,88.33,88.37,4076.0,82.565,82.6303,82.3599,82.3972,4076.0
2019-09-12 09:50:00,88.38,88.55,88.32,88.39,4840.0,82.4065,82.565,82.3506,82.4158,4840.0
2019-09-12 10:00:00,88.42,88.52,88.15,88.2,4557.0,82.4438,82.537,82.192,82.2387,4557.0
2019-09-12 10:10:00,88.16,88.69,88.16,88.55,6260.0,82.2014,82.6956,82.2014,82.565,6260.0
2019-09-12 10:20:00,88.58,88.7,88.51,88.7,9952.0,82.593,82.7049,82.5277,82.7049,9952.0
2019-09-12 10:30:00,88.69,88.7,88.61,88.68,3454.0,82.6956,82.7049,82.621,82.6862,3454.0
2019-09-12 10:40:00,88.68,88.68,88.57,88.61,4140.0,82.6862,82.6862,82.5837,82.621,4140.0
2019-09-12 10:50:00,88.62,88.66,87.91,87.93,10151.0,82.6303,82.6676,81.9683,81.9869,10151.0
2019-09-12 11:00:00,87.91,87.99,87.85,87.97,3775.0,81.9683,82.0429,81.9123,82.0242,3775.0
2019-09-12 11:10:00,87.99,88.1,87.95,88.06,6230.0,82.0429,82.1454,82.0056,82.1081,6230.0
2019-09-12 11:20:00,88.03,88.07,88.0,88.0,7907.0,82.0802,82.1175,82.0522,82.0522,7907.0
2019-09-12 11:30:00,88.02,88.23,88.0,88.23,3937.0,82.0708,82.2666,82.0522,82.2666,3937.0
2019-09-12 11:40:00,88.22,88.4,88.2,88.34,4361.0,82.2573,82.4252,82.2387,82.3692,4361.0
2019-09-12 11:50:00,88.33,88.37,88.27,88.36,5304.0,82.3599,82.3972,82.3039,82.3879,5304.0
2019-09-12 12:00:00,88.35,88.51,88.35,88.47,10807.0,82.3785,82.5277,82.3785,82.4904,10807.0
2019-09-12 12:10:00,88.46,88.46,88.23,88.38,22197.0,82.4811,82.4811,82.2666,82.4065,22197.0
2019-09-12 12:20:00,88.37,88.42,88.33,88.36,13723.0,82.3972,82.4438,82.3599,82.3879,13723.0
2019-09-12 12:30:00,88.37,88.4,88.2,88.23,10786.0,82.3972,82.4252,82.2387,82.2666,10786.0
2019-09-12 12:40:00,88.22,88.4,88.22,88.34,8454.0,82.2573,82.4252,82.2573,82.3692,8454.0
2019-09-12 12:50:00,88.33,88.35,88.24,88.26,7555.0,82.3599,82.3785,82.276,82.2946,7555.0
2019-09-12 13:00:00,88.27,88.38,88.27,88.3,8383.0,82.3039,82.4065,82.3039,82.3319,8383.0
2019-09-12 13:10:00,88.29,88.37,88.17,88.21,10019.0,82.3226,82.3972,82.2107,82.248,10019.0
2019-09-12 13:20:00,88.18,88.2,88.05,88.05,8731.0,82.22,82.2387,82.0988,82.0988,8731.0
2019-09-12 13:30:00,88.04,88.13,87.98,88.0,23873.0,82.0895,82.1734,82.0335,82.0522,23873.0
2019-09-12 13:40:00,87.99,88.0,87.81,87.86,39831.0,82.0429,82.0522,81.875,81.9217,39831.0
2019-09-12 13:50:00,87.88,87.95,87.81,87.89,23037.0,81.9403,82.0056,81.875,81.9496,23037.0
2019-09-12 14:00:00,87.89,88.09,87.89,88.08,22344.0,81.9496,82.1361,81.9496,82.1268,22344.0
2019-09-12 14:10:00,88.08,88.1,87.9,87.91,27414.0,82.1268,82.1454,81.9589,81.9683,27414.0
2019-09-12 14:20:00,87.91,87.91,87.74,87.74,29555.0,81.9683,81.9683,81.8098,81.8098,29555.0
2019-09-12 14:30:00,87.76,88.14,87.75,88.07,31875.0,81.8284,82.1827,81.8191,82.1175,31875.0
2019-09-12 14:40:00,88.07,88.08,87.79,88.02,48434.0,82.1175,82.1268,81.8564,82.0708,48434.0
2019-09-12 14:50:00,88.02,88.05,87.96,88.03,23368.0,82.0708,82.0988,82.0149,82.0802,23368.0
2019-09-12 15:00:00,88.03,88.12,87.99,87.99,12060.0,82.0802,82.1641,82.0429,82.0429,12060.0
2019-09-12 15:10:00,87.98,88.05,87.98,88.04,9056.0,82.0335,82.0988,82.0335,82.0895,9056.0
2019-09-12 15:20:00,88.03,88.08,88.0,88.01,9681.0,82.0802,82.1268,82.0522,82.0615,9681.0
2019-09-12 15:30:00,88.01,88.09,87.97,87.98,20862.0,82.0615,82.1361,82.0242,82.0335,20862.0
2019-09-12 15:40:00,87.99,88.01,87.92,87.94,26856.0,82.0429,82.0615,81.9776,81.9962,26856.0
2019-09-12 15:50:00,87.95,87.96,87.74,87.82,64206.0,82.0056,82.0149,81.8098,81.8844,64206.0
2019-09-13 09:30:00,87.85,87.85,87.11,87.33,8686.0,81.9123,81.9123,81.2223,81.4275,8686.0
2019-09-13 09:40:00,87.49,88.12,87.49,87.74,6188.0,81.5767,82.1641,81.5767,81.8098,6188.0
2019-09-13 09:50:00,87.72,87.84,87.15,87.18,19719.0,81.7911,81.903,81.2596,81.2876,19719.0
2019-09-13 10:00:00,87.23,87.29,86.89,87.29,21918.0,81.3342,81.3902,81.0172,81.3902,21918.0
2019-09-13 10:10:00,87.45,87.54,87.4,87.53,6311.0,81.5394,81.6233,81.4927,81.614,6311.0
2019-09-13 10:20:00,87.55,87.64,87.22,87.22,25228.0,81.6326,81.7165,81.3249,81.3249,25228.0
2019-09-13 10:30:00,87.24,87.39,87.24,87.33,13012.0,81.3436,81.4834,81.3436,81.4275,13012.0
2019-09-13 10:40:00,87.31,87.33,87.25,87.27,14207.0,81.4088,81.4275,81.3529,81.3715,14207.0
2019-09-13 10:50:00,87.26,87.28,87.13,87.23,18313.0,81.3622,81.3809,81.241,81.3342,18313.0
2019-09-13 11:00:00,87.24,87.27,87.12,87.24,14090.0,81.3436,81.3715,81.2317,81.3436,14090.0
2019-09-13 11:10:00,87.24,87.37,87.1,87.18,19053.0,81.3436,81.4648,81.213,81.2876,19053.0
2019-09-13 11:20:00,87.17,87.17,87.07,87.07,24631.0,81.2783,81.2783,81.185,81.185,24631.0
2019-09-13 11:30:00,87.09,87.13,87.01,87.08,30744.0,81.2037,81.241,81.1291,81.1944,30744.0
2019-09-13 11:40:00,87.09,87.23,87.08,87.16,33791.0,81.2037,81.3342,81.1944,81.269,33791.0
2019-09-13 11:50:00,87.24,87.39,87.1,87.19,24312.0,81.3436,81.4834,81.213,81.2969,24312.0
2019-09-13 12:00:00,87.18,87.27,87.07,87.24,83044.0,81.2876,81.3715,81.185,81.3436,83044.0
2019-09-13 12:10:00,87.26,87.32,87.18,87.31,17013.0,81.3622,81.4181,81.2876,81.4088,17013.0
2019-09-13 12:20:00,87.29,87.29,87.09,87.15,31620.0,81.3902,81.3902,81.2037,81.2596,31620.0
2019-09-13 12:30:00,87.14,87.25,87.1,87.24,6365.0,81.2503,81.3529,81.213,81.3436,6365.0
2019-09-13 12:40:00,87.25,87.25,87.1,87.11,5648.0,81.3529,81.3529,81.213,81.2223,5648.0
2019-09-13 12:50:00,87.11,87.13,87.05,87.07,5669.0,81.2223,81.241,81.1664,81.185,5669.0
2019-09-13 13:00:00,87.05,87.15,87.0,87.0,18528.0,81.1664,81.2596,81.1198,81.1198,18528.0
2019-09-13 13:10:00,87.0,87.01,86.94,86.97,6173.0,81.1198,81.1291,81.0638,81.0918,6173.0
2019-09-13 13:20:00,86.94,86.94,86.77,86.8,15352.0,81.0638,81.0638,80.9053,80.9333,15352.0
2019-09-13 13:30:00,86.8,86.95,86.8,86.83,5979.0,80.9333,81.0732,80.9333,80.9613,5979.0
2019-09-13 13:40:00,86.83,86.87,86.75,86.85,7362.0,80.9613,80.9986,80.8867,80.9799,7362.0
2019-09-13 13:50:00,86.84,86.92,86.81,86.86,3651.0,80.9706,81.0452,80.9426,80.9892,3651.0
2019-09-13 14:00:00,86.88,86.92,86.82,86.86,8997.0,81.0079,81.0452,80.9519,80.9892,8997.0
2019-09-13 14:10:00,86.84,86.85,86.74,86.77,8422.0,80.9706,80.9799,80.8773,80.9053,8422.0
2019-09-13 14:20:00,86.77,86.77,86.67,86.76,15646.0,80.9053,80.9053,80.8121,80.896,15646.0
2019-09-13 14:30:00,86.78,86.89,86.74,86.85,6483.0,80.9146,81.0172,80.8773,80.9799,6483.0
2019-09-13 14:40:00,86.87,86.91,86.75,86.76,12722.0,80.9986,81.0359,80.8867,80.896,12722.0
2019-09-13 14:50:00,86.77,86.83,86.74,86.81,6983.0,80.9053,80.9613,80.8773,80.9426,6983.0
2019-09-13 15:00:00,86.76,86.76,86.6,86.62,10236.0,80.896,80.896,80.7468,80.7655,10236.0
2019-09-13 15:10:00,86.62,86.65,86.53,86.59,8209.0,80.7655,80.7934,80.6815,80.7375,8209.0
2019-09-13 15:20:00,86.6,86.77,86.59,86.76,14673.0,80.7468,80.9053,80.7375,80.896,14673.0
2019-09-13 15:30:00,86.77,86.9,86.73,86.9,13430.0,80.9053,81.0265,80.868,81.0265,13430.0
2019-09-13 15:40:00,86.88,87.01,86.83,87.01,24288.0,81.0079,81.1291,80.9613,81.1291,24288.0
2019-09-13 15:50:00,87.01,87.09,86.88,86.95,99378.0,81.1291,81.2037,81.0079,81.0732,99378.0
2019-09-16 09:30:00,86.45,86.8,86.21,86.56,16343.0,80.607,80.9333,80.3832,80.7095,16343.0
2019-09-16 09:40:00,86.53,86.68,86.37,86.54,5268.0,80.6815,80.8214,80.5324,80.6909,5268.0
2019-09-16 09:50:00,86.61,86.93,86.55,86.86,7681.0,80.7561,81.0545,80.7002,80.9892,7681.0
2019-09-16 10:00:00,86.88,86.98,86.77,86.98,5450.0,81.0079,81.1011,80.9053,81.1011,5450.0
2019-09-16 10:10:00,86.94,86.97,86.67,86.7,4584.0,81.0638,81.0918,80.8121,80.8401,4584.0
2019-09-16 10:20:00,86.72,86.72,86.47,86.47,4839.0,80.8587,80.8587,80.6256,80.6256,4839.0
2019-09-16 10:30:00,86.53,86.73,86.53,86.73,3852.0,80.6815,80.868,80.6815,80.868,3852.0
2019-09-16 10:40:00,86.71,86.89,86.71,86.87,7459.0,80.8494,81.0172,80.8494,80.9986,7459.0
2019-09-16 10:50:00,86.89,87.2,86.88,87.17,14168.0,81.0172,81.3063,81.0079,81.2783,14168.0
2019-09-16 11:00:00,87.17,87.28,87.08,87.26,7807.0,81.2783,81.3809,81.1944,81.3622,7807.0
2019-09-16 11:10:00,87.29,87.29,86.97,87.04,3728.0,81.3902,81.3902,81.0918,81.1571,3728.0
2019-09-16 11:20:00,87.05,87.21,87.0,87.1,13278.0,81.1664,81.3156,81.1198,81.213,13278.0
2019-09-16 11:30:00,87.11,87.21,87.05,87.09,7662.0,81.2223,81.3156,81.1664,81.2037,7662.0
2019-09-16 11:40:00,87.09,87.11,87.0,87.06,12910.0,81.2037,81.2223,81.1198,81.1757,12910.0
2019-09-16 11:50:00,87.03,87.12,86.96,86.96,6105.0,81.1477,81.2317,81.0825,81.0825,6105.0
2019-09-16 12:00:00,86.97,87.12,86.96,87.07,16456.0,81.0918,81.2317,81.0825,81.185,16456.0
2019-09-16 12:10:00,87.08,87.17,87.08,87.13,3439.0,81.1944,81.2783,81.1944,81.241,3439.0
2019-09-16 12:20:00,87.18,87.18,87.05,87.07,4008.0,81.2876,81.2876,81.1664,81.185,4008.0
2019-09-16 12:30:00,87.06,87.11,87.02,87.11,6500.0,81.1757,81.2223,81.1384,81.2223,6500.0
2019-09-16 12:40:00,87.11,87.12,87.02,87.06,9000.0,81.2223,81.2317,81.1384,81.1757,9000.0
2019-09-16 12:50:00,87.06,87.26,87.06,87.19,20074.0,81.1757,81.3622,81.1757,81.2969,20074.0
2019-09-16 13:00:00,87.2,87.31,87.18,87.31,5077.0,81.3063,81.4088,81.2876,81.4088,5077.0
2019-09-16 13:10:00,87.31,87.41,87.3,87.37,2824.0,81.4088,81.5021,81.3995,81.4648,2824.0
2019-09-16 13:20:00,87.35,87.39,87.24,87.24,7238.0,81.4461,81.4834,81.3436,81.3436,7238.0
2019-09-16 13:30:00,87.23,87.32,87.23,87.24,5657.0,81.3342,81.4181,81.3342,81.3436,5657.0
2019-09-16 13:40:00,87.23,87.25,87.16,87.19,4163.0,81.3342,81.3529,81.269,81.2969,4163.0
2019-09-16 13:50:00,87.19,87.22,87.17,87.19,5555.0,81.2969,81.3249,81.2783,81.2969,5555.0
2019-09-16 14:00:00,87.19,87.23,87.09,87.14,7137.0,81.2969,81.3342,81.2037,81.2503,7137.0
2019-09-16 14:10:00,87.13,87.22,87.12,87.19,10951.0,81.241,81.3249,81.2317,81.2969,10951.0
2019-09-16 14:20:00,87.2,87.25,87.16,87.25,6024.0,81.3063,81.3529,81.269,81.3529,6024.0
2019-09-16 14:30:00,87.25,87.32,87.19,87.21,7861.0,81.3529,81.4181,81.2969,81.3156,7861.0
2019-09-16 14:40:00,87.2,87.28,87.19,87.25,8649.0,81.3063,81.3809,81.2969,81.3529,8649.0
2019-09-16 14:50:00,87.28,87.28,87.22,87.23,7811.0,81.3809,81.3809,81.3249,81.3342,7811.0
2019-09-16 15:00:00,87.24,87.27,87.19,87.27,43968.0,81.3436,81.3715,81.2969,81.3715,43968.0
2019-09-16 15:10:00,87.28,87.32,87.26,87.32,12766.0,81.3809,81.4181,81.3622,81.4181,12766.0
2019-09-16 15:20:00,87.31,87.33,87.19,87.29,20241.0,81.4088,81.4275,81.2969,81.3902,20241.0
2019-09-16 15:30:00,87.28,87.4,87.27,87.33,19813.0,81.3809,81.4927,81.3715,81.4275,19813.0
2019-09-16 15:40:00,87.34,87.34,87.23,87.24,35314.0,81.4368,81.4368,81.3342,81.3436,35314.0
2019-09-16 15:50:00,87.24,87.61,87.24,87.53,140107.0,81.3436,81.6885,81.3436,81.614,140107.0
2019-09-17 09:30:00,87.89,88.41,87.89,88.41,11811.0,81.9496,82.4345,81.9496,82.4345,11811.0
2019-09-17 09:40:00,88.28,88.52,88.25,88.44,15797.0,82.3133,82.537,82.2853,82.4624,15797.0
2019-09-17 09:50:00,88.41,88.87,88.4,88.81,50266.0,82.4345,82.8634,82.4252,82.8074,50266.0
2019-09-17 10:00:00,88.78,89.04,88.66,89.0,19643.0,82.7795,83.0219,82.6676,82.9846,19643.0
2019-09-17 10:10:00,89.01,89.07,88.97,89.06,11700.0,82.9939,83.0499,82.9566,83.0405,11700.0
2019-09-17 10:20:00,89.05,89.4,89.01,89.4,17755.0,83.0312,83.3576,82.9939,83.3576,17755.0
2019-09-17 10:30:00,89.39,89.59,89.31,89.57,12004.0,83.3482,83.5347,83.2736,83.5161,12004.0
2019-09-17 10:40:00,89.58,89.77,89.58,89.66,19085.0,83.5254,83.7026,83.5254,83.6,19085.0
2019-09-17 10:50:00,89.66,89.82,89.66,89.69,15411.0,83.6,83.7492,83.6,83.628,15411.0
2019-09-17 11:00:00,89.7,89.7,89.29,89.34,10296.0,83.6373,83.6373,83.255,83.3016,10296.0
2019-09-17 11:10:00,89.34,89.56,89.3,89.48,12590.0,83.3016,83.5067,83.2643,83.4322,12590.0
2019-09-17 11:20:00,89.49,89.7,89.49,89.58,10890.0,83.4415,83.6373,83.4415,83.5254,10890.0
2019-09-17 11:30:00,89.6,89.63,89.48,89.6,16299.0,83.544,83.572,83.4322,83.544,16299.0
2019-09-17 11:40:00,89.55,89.63,89.49,89.55,17530.0,83.4974,83.572,83.4415,83.4974,17530.0
2019-09-17 11:50:00,89.55,89.66,89.51,89.55,19023.0,83.4974,83.6,83.4601,83.4974,19023.0
2019-09-17 12:00:00,89.55,89.59,89.43,89.52,10361.0,83.4974,83.5347,83.3855,83.4695,10361.0
2019-09-17 12:10:00,89.52,89.59,89.37,89.37,22850.0,83.4695,83.5347,83.3296,83.3296,22850.0
2019-09-17 12:20:00,89.37,89.37,89.06,89.15,13571.0,83.3296,83.3296,83.0405,83.1245,13571.0
2019-09-17 12:30:00,89.13,89.19,89.01,89.19,14532.0,83.1058,83.1618,82.9939,83.1618,14532.0
2019-09-17 12:40:00,89.19,89.21,89.08,89.09,13526.0,83.1618,83.1804,83.0592,83.0685,13526.0
2019-09-17 12:50:00,89.04,89.13,89.0,89.07,13947.0,83.0219,83.1058,82.9846,83.0499,13947.0
2019-09-17 13:00:00,89.06,89.13,88.97,89.04,22070.0,83.0405,83.1058,82.9566,83.0219,22070.0
2019-09-17 13:10:00,89.03,89.15,89.02,89.09,11972.0,83.0126,83.1245,83.0032,83.0685,11972.0
2019-09-17 13:20:00,89.09,89.14,89.03,89.08,15803.0,83.0685,83.1151,83.0126,83.0592,15803.0
2019-09-17 13:30:00,89.08,89.11,89.0,89.1,15666.0,83.0592,83.0872,82.9846,83.0778,15666.0
2019-09-17 13:40:00,89.11,89.32,89.08,89.26,17545.0,83.0872,83.283,83.0592,83.227,17545.0
2019-09-17 13:50:00,89.25,89.38,89.21,89.27,17527.0,83.2177,83.3389,83.1804,83.2363,17527.0
2019-09-17 14:00:00,89.3,89.47,89.3,89.36,13920.0,83.2643,83.4228,83.2643,83.3203,13920.0
2019-09-17 14:10:00,89.38,89.38,89.21,89.24,15532.0,83.3389,83.3389,83.1804,83.2084,15532.0
2019-09-17 14:20:00,89.24,89.33,89.19,89.3,14721.0,83.2084,83.2923,83.1618,83.2643,14721.0
2019-09-17 14:30:00,89.3,89.4,89.24,89.38,12957.0,83.2643,83.3576,83.2084,83.3389,12957.0
2019-09-17 14:40:00,89.37,89.39,89.27,89.27,18429.0,83.3296,83.3482,83.2363,83.2363,18429.0
2019-09-17 14:50:00,89.26,89.37,89.23,89.35,13981.0,83.227,83.3296,83.1991,83.3109,13981.0
2019-09-17 15:00:00,89.37,89.37,89.26,89.32,13974.0,83.3296,83.3296,83.227,83.283,13974.0
2019-09-17 15:10:00,89.31,89.31,89.16,89.19,20859.0,83.2736,83.2736,83.1338,83.1618,20859.0
2019-09-17 15:20:00,89.19,89.35,89.19,89.35,23652.0,83.1618,83.3109,83.1618,83.3109,23652.0
2019-09-17 15:30:00,89.34,89.51,89.33,89.51,23343.0,83.3016,83.4601,83.2923,83.4601,23343.0
2019-09-17 15:40:00,89.52,89.62,89.47,89.47,56520.0,83.4695,83.5627,83.4228,83.4228,56520.0
2019-09-17 15:50:00,89.47,89.66,89.35,89.63,132839.0,83.4228,83.6,83.3109,83.572,132839.0
2019-09-18 09:30:00,89.48,89.62,89.04,89.3,13084.0,83.4322,83.5627,83.0219,83.2643,13084.0
2019-09-18 09:40:00,89.39,89.5,89.32,89.4,7638.0,83.3482,83.4508,83.283,83.3576,7638.0
2019-09-18 09:50:00,89.41,89.59,89.37,89.5,12011.0,83.3669,83.5347,83.3296,83.4508,12011.0
2019-09-18 10:00:00,89.55,89.73,89.46,89.72,9106.0,83.4974,83.6653,83.4135,83.6559,9106.0
2019-09-18 10:10:00,89.69,89.92,89.56,89.92,7606.0,83.628,83.8424,83.5067,83.8424,7606.0
2019-09-18 10:20:00,89.98,90.12,89.89,90.08,19403.0,83.8984,84.0289,83.8144,83.9916,19403.0
2019-09-18 10:30:00,90.06,90.11,89.96,90.1,11533.0,83.973,84.0196,83.8797,84.0103,11533.0
2019-09-18 10:40:00,90.1,90.19,90.04,90.19,14200.0,84.0103,84.0942,83.9543,84.0942,14200.0
2019-09-18 10:50:00,90.2,90.21,90.03,90.03,8821.0,84.1035,84.1128,83.945,83.945,8821.0
2019-09-18 11:00:00,90.05,90.21,90.05,90.13,11802.0,83.9636,84.1128,83.9636,84.0382,11802.0
2019-09-18 11:10:00,90.15,90.15,89.73,89.73,11782.0,84.0569,84.0569,83.6653,83.6653,11782.0
2019-09-18 11:20:00,89.73,89.9,89.71,89.86,7505.0,83.6653,83.8238,83.6466,83.7865,7505.0
2019-09-18 11:30:00,89.82,89.84,89.75,89.8,4037.0,83.7492,83.7678,83.6839,83.7305,4037.0
2019-09-18 11:40:00,89.83,89.83,89.72,89.74,5256.0,83.7585,83.7585,83.6559,83.6746,5256.0
2019-09-18 11:50:00,89.76,89.85,89.7,89.85,7856.0,83.6932,83.7771,83.6373,83.7771,7856.0
2019-09-18 12:00:00,89.83,89.85,89.74,89.84,3544.0,83.7585,83.7771,83.6746,83.7678,3544.0
2019-09-18 12:10:00,89.84,89.98,89.8,89.91,5945.0,83.7678,83.8984,83.7305,83.8331,5945.0
2019-09-18 12:20:00,89.93,89.99,89.85,89.97,4221.0,83.8517,83.9077,83.7771,83.889,4221.0
2019-09-18 12:30:00,90.0,90.04,89.93,90.0,5980.0,83.917,83.9543,83.8517,83.917,5980.0
2019-09-18 12:40:00,89.97,90.12,89.97,89.98,5861.0,83.889,84.0289,83.889,83.8984,5861.0
2019-09-18 12:50:00,89.98,90.01,89.84,89.84,4484.0,83.8984,83.9263,83.7678,83.7678,4484.0
2019-09-18 13:00:00,89.87,89.93,89.84,89.86,4660.0,83.7958,83.8517,83.7678,83.7865,4660.0
2019-09-18 13:10:00,89.85,89.87,89.75,89.81,7691.0,83.7771,83.7958,83.6839,83.7399,7691.0
2019-09-18 13:20:00,89.84,89.9,89.79,89.87,5832.0,83.7678,83.8238,83.7212,83.7958,5832.0
2019-09-18 13:30:00,89.81,89.94,89.8,89.91,4819.0,83.7399,83.8611,83.7305,83.8331,4819.0
2019-09-18 13:40:00,89.92,90.08,89.92,90.05,4713.0,83.8424,83.9916,83.8424,83.9636,4713.0
2019-09-18 13:50:00,90.04,90.24,90.01,90.01,11726.0,83.9543,84.1408,83.9263,83.9263,11726.0
2019-09-18 14:00:00,89.81,89.97,89.6,89.78,4999.0,83.7399,83.889,83.544,83.7119,4999.0
2019-09-18 14:10:00,89.74,89.83,89.25,89.27,8628.0,83.6746,83.7585,83.2177,83.2363,8628.0
2019-09-18 14:20:00,89.21,89.33,88.89,89.07,9542.0,83.1804,83.2923,82.882,83.0499,9542.0
2019-09-18 14:30:00,89.06,89.25,89.06,89.2,6706.0,83.0405,83.2177,83.0405,83.1711,6706.0
2019-09-18 14:40:00,89.2,89.34,88.99,89.15,8198.0,83.1711,83.3016,82.9753,83.1245,8198.0
2019-09-18 14:50:00,89.13,89.32,89.13,89.21,9008.0,83.1058,83.283,83.1058,83.1804,9008.0
2019-09-18 15:00:00,89.2,89.36,89.08,89.36,7309.0,83.1711,83.3203,83.0592,83.3203,7309.0
2019-09-18 15:10:00,89.34,89.48,89.33,89.45,9003.0,83.3016,83.4322,83.2923,83.4042,9003.0
2019-09-18 15:20:00,89.47,89.54,89.4,89.54,9202.0,83.4228,83.4881,83.3576,83.4881,9202.0
2019-09-18 15:30:00,89.55,89.88,89.54,89.82,24492.0,83.4974,83.8051,83.4881,83.7492,24492.0
2019-09-18 15:40:00,89.83,89.88,89.71,89.78,25709.0,83.7585,83.8051,83.6466,83.7119,25709.0
2019-09-18 15:50:00,89.78,89.93,89.72,89.89,68586.0,83.7119,83.8517,83.6559,83.8144,68586.0
2019-09-19 09:30:00,89.96,90.32,89.96,90.21,10771.0,83.8797,84.2154,83.8797,84.1128,10771.0
2019-09-19 09:40:00,90.19,90.26,90.11,90.12,1975.0,84.0942,84.1594,84.0196,84.0289,1975.0
2019-09-19 09:50:00,90.15,90.28,90.15,90.2,6551.0,84.0569,84.1781,84.0569,84.1035,6551.0
2019-09-19 10:00:00,90.18,90.25,90.15,90.21,3519.0,84.0848,84.1501,84.0569,84.1128,3519.0
2019-09-19 10:10:00,90.16,90.4,90.16,90.35,3602.0,84.0662,84.29,84.0662,84.2434,3602.0
2019-09-19 10:20:00,90.37,90.4,90.26,90.27,2761.0,84.262,84.29,84.1594,84.1688,2761.0
2019-09-19 10:30:00,90.29,90.36,90.24,90.36,5463.0,84.1874,84.2527,84.1408,84.2527,5463.0
2019-09-19 10:40:00,90.35,90.36,90.23,90.28,5999.0,84.2434,84.2527,84.1315,84.1781,5999.0
2019-09-19 10:50:00,90.27,90.31,90.22,90.22,6761.0,84.1688,84.2061,84.1221,84.1221,6761.0
2019-09-19 11:00:00,90.23,90.32,90.17,90.32,5505.0,84.1315,84.2154,84.0755,84.2154,5505.0
2019-09-19 11:10:00,90.35,90.36,90.23,90.28,11715.0,84.2434,84.2527,84.1315,84.1781,11715.0
2019-09-19 11:20:00,90.31,90.46,90.18,90.35,28583.0,84.2061,84.3459,84.0848,84.2434,28583.0
2019-09-19 11:30:00,90.36,90.38,90.27,90.3,5940.0,84.2527,84.2713,84.1688,84.1967,5940.0
2019-09-19 11:40:00,90.31,90.34,90.24,90.24,6727.0,84.2061,84.234,84.1408,84.1408,6727.0
2019-09-19 11:50:00,90.28,90.31,90.24,90.31,7157.0,84.1781,84.2061,84.1408,84.2061,7157.0
2019-09-19 12:00:00,90.31,90.33,90.22,90.32,5031.0,84.2061,84.2247,84.1221,84.2154,5031.0
2019-09-19 12:10:00,90.31,90.33,90.19,90.21,7344.0,84.2061,84.2247,84.0942,84.1128,7344.0
2019-09-19 12:20:00,90.22,90.22,90.07,90.08,7236.0,84.1221,84.1221,83.9823,83.9916,7236.0
2019-09-19 12:30:00,90.08,90.15,90.07,90.13,5212.0,83.9916,84.0569,83.9823,84.0382,5212.0
2019-09-19 12:40:00,90.12,90.15,90.11,90.11,4805.0,84.0289,84.0569,84.0196,84.0196,4805.0
2019-09-19 12:50:00,90.11,90.11,90.04,90.04,4646.0,84.0196,84.0196,83.9543,83.9543,4646.0
2019-09-19 13:00:00,90.06,90.07,89.98,89.98,5311.0,83.973,83.9823,83.8984,83.8984,5311.0
2019-09-19 13:10:00,89.96,89.97,89.84,89.97,3295.0,83.8797,83.889,83.7678,83.889,3295.0
2019-09-19 13:20:00,89.95,90.0,89.93,89.99,3028.0,83.8704,83.917,83.8517,83.9077,3028.0
2019-09-19 13:30:00,89.97,89.98,89.9,89.96,8070.0,83.889,83.8984,83.8238,83.8797,8070.0
2019-09-19 13:40:00,89.97,89.97,89.82,89.9,6856.0,83.889,83.889,83.7492,83.8238,6856.0
2019-09-19 13:50:00,89.9,89.97,89.9,89.95,3617.0,83.8238,83.889,83.8238,83.8704,3617.0
2019-09-19 14:00:00,89.95,90.0,89.9,89.92,3499.0,83.8704,83.917,83.8238,83.8424,3499.0
2019-09-19 14:10:00,89.92,89.94,89.77,89.92,17357.0,83.8424,83.8611,83.7026,83.8424,17357.0
2019-09-19 14:20:00,89.91,89.93,89.84,89.84,4247.0,83.8331,83.8517,83.7678,83.7678,4247.0
2019-09-19 14:30:00,89.86,89.86,89.76,89.78,4894.0,83.7865,83.7865,83.6932,83.7119,4894.0
2019-09-19 14:40:00,89.77,89.86,89.77,89.86,5778.0,83.7026,83.7865,83.7026,83.7865,5778.0
2019-09-19 14:50:00,89.87,89.93,89.86,89.9,6265.0,83.7958,83.8517,83.7865,83.8238,6265.0
2019-09-19 15:00:00,89.89,89.97,89.86,89.91,5959.0,83.8144,83.889,83.7865,83.8331,5959.0
2019-09-19 15:10:00,89.92,89.93,89.88,89.93,6358.0,83.8424,83.8517,83.8051,83.8517,6358.0
2019-09-19 15:20:00,89.9,89.94,89.85,89.85,7646.0,83.8238,83.8611,83.7771,83.7771,7646.0
2019-09-19 15:30:00,89.84,89.85,89.63,89.63,8436.0,83.7678,83.7771,83.572,83.572,8436.0
2019-09-19 15:40:00,89.61,89.62,89.5,89.5,14595.0,83.5534,83.5627,83.4508,83.4508,14595.0
2019-09-19 15:50:00,89.46,89.54,89.39,89.4,49208.0,83.4135,83.4881,83.3482,83.3576,49208.0
2019-09-20 09:30:00,89.54,89.86,89.52,89.75,195041.0,83.4881,83.7865,83.4695,83.6839,195041.0
2019-09-20 09:40:00,89.82,89.85,89.7,89.77,3733.0,83.7492,83.7771,83.6373,83.7026,3733.0
2019-09-20 09:50:00,89.68,89.7,89.54,89.54,4045.0,83.6186,83.6373,83.4881,83.4881,4045.0
2019-09-20 10:00:00,89.56,89.71,89.52,89.69,9050.0,83.5067,83.6466,83.4695,83.628,9050.0
2019-09-20 10:10:00,89.69,89.69,89.45,89.6,11761.0,83.628,83.628,83.4042,83.544,11761.0
2019-09-20 10:20:00,89.63,89.66,89.48,89.52,14118.0,83.572,83.6,83.4322,83.4695,14118.0
2019-09-20 10:30:00,89.55,89.57,89.45,89.48,4044.0,83.4974,83.5161,83.4042,83.4322,4044.0
2019-09-20 10:40:00,89.47,89.48,89.39,89.4,6256.0,83.4228,83.4322,83.3482,83.3576,6256.0
2019-09-20 10:50:00,89.42,89.42,89.24,89.32,4923.0,83.3762,83.3762,83.2084,83.283,4923.0
2019-09-20 11:00:00,89.3,89.49,89.3,89.43,2608.0,83.2643,83.4415,83.2643,83.3855,2608.0
2019-09-20 11:10:00,89.46,89.54,89.46,89.53,2733.0,83.4135,83.4881,83.4135,83.4788,2733.0
2019-09-20 11:20:00,89.5,89.52,89.45,89.45,1300.0,83.4508,83.4695,83.4042,83.4042,1300.0
2019-09-20 11:30:00,89.44,89.44,89.35,89.4,3423.0,83.3949,83.3949,83.3109,83.3576,3423.0
2019-09-20 11:40:00,89.34,89.38,89.28,89.38,3529.0,83.3016,83.3389,83.2457,83.3389,3529.0
2019-09-20 11:50:00,89.37,89.44,89.37,89.4,3142.0,83.3296,83.3949,83.3296,83.3576,3142.0
2019-09-20 12:00:00,89.41,89.42,89.34,89.38,2023.0,83.3669,83.3762,83.3016,83.3389,2023.0
2019-09-20 12:10:00,89.41,89.42,89.38,89.4,1485.0,83.3669,83.3762,83.3389,83.3576,1485.0
2019-09-20 12:20:00,89.42,89.42,89.34,89.34,3325.0,83.3762,83.3762,83.3016,83.3016,3325.0
2019-09-20 12:30:00,89.34,89.36,89.16,89.18,3904.0,83.3016,83.3203,83.1338,83.1524,3904.0
2019-09-20 12:40:00,89.17,89.17,89.09,89.16,6199.0,83.1431,83.1431,83.0685,83.1338,6199.0
2019-09-20 12:50:00,89.18,89.22,89.18,89.19,1655.0,83.1524,83.1897,83.1524,83.1618,1655.0
2019-09-20 13:00:00,89.23,89.23,89.17,89.18,3598.0,83.1991,83.1991,83.1431,83.1524,3598.0
2019-09-20 13:10:00,89.15,89.15,88.39,88.64,17627.0,83.1245,83.1245,82.4158,82.6489,17627.0
2019-09-20 13:20:00,88.58,88.87,88.57,88.87,8226.0,82.593,82.8634,82.5837,82.8634,8226.0
2019-09-20 13:30:00,88.83,88.98,88.77,88.93,7425.0,82.8261,82.966,82.7701,82.9193,7425.0
2019-09-20 13:40:00,88.96,89.11,88.93,89.0,6732.0,82.9473,83.0872,82.9193,82.9846,6732.0
2019-09-20 13:50:00,89.0,89.15,88.95,89.15,10797.0,82.9846,83.1245,82.938,83.1245,10797.0
2019-09-20 14:00:00,89.11,89.34,89.06,89.12,9922.0,83.0872,83.3016,83.0405,83.0965,9922.0
2019-09-20 14:10:00,89.12,89.18,89.11,89.12,5056.0,83.0965,83.1524,83.0872,83.0965,5056.0
2019-09-20 14:20:00,89.13,89.32,89.13,89.32,4650.0,83.1058,83.283,83.1058,83.283,4650.0
2019-09-20 14:30:00,89.31,89.42,89.31,89.39,3494.0,83.2736,83.3762,83.2736,83.3482,3494.0
2019-09-20 14:40:00,89.38,89.4,89.36,89.4,3368.0,83.3389,83.3576,83.3203,83.3576,3368.0
2019-09-20 14:50:00,89.39,89.4,89.23,89.26,13293.0,83.3482,83.3576,83.1991,83.227,13293.0
2019-09-20 15:00:00,89.26,89.3,89.2,89.21,3365.0,83.227,83.2643,83.1711,83.1804,3365.0
2019-09-20 15:10:00,89.19,89.28,89.14,89.22,6488.0,83.1618,83.2457,83.1151,83.1897,6488.0
2019-09-20 15:20:00,89.2,89.24,88.99,89.06,7873.0,83.1711,83.2084,82.9753,83.0405,7873.0
2019-09-20 15:30:00,89.05,89.14,88.96,89.12,13757.0,83.0312,83.1151,82.9473,83.0965,13757.0
2019-09-20 15:40:00,89.14,89.2,88.96,88.98,32579.0,83.1151,83.1711,82.9473,82.966,32579.0
2019-09-20 15:50:00,88.96,89.09,88.75,88.79,195974.0,82.9473,83.0685,82.7515,82.7888,195974.0
2019-09-23 09:30:00,88.16,88.7,88.16,88.69,9532.0,82.2014,82.7049,82.2014,82.6956,9532.0
2019-09-23 09:40:00,88.54,88.7,88.54,88.69,870.0,82.5557,82.7049,82.5557,82.6956,870.0
2019-09-23 09:50:00,88.74,88.76,88.61,88.65,4150.0,82.7422,82.7608,82.621,82.6583,4150.0
2019-09-23 10:00:00,88.64,88.7,88.47,88.48,7047.0,82.6489,82.7049,82.4904,82.4997,7047.0
2019-09-23 10:10:00,88.48,88.57,88.34,88.55,3627.0,82.4997,82.5837,82.3692,82.565,3627.0
2019-09-23 10:20:00,88.53,88.55,88.38,88.39,3125.0,82.5464,82.565,82.4065,82.4158,3125.0
2019-09-23 10:30:00,88.45,88.45,88.26,88.38,4731.0,82.4718,82.4718,82.2946,82.4065,4731.0
2019-09-23 10:40:00,88.36,88.36,88.27,88.34,5403.0,82.3879,82.3879,82.3039,82.3692,5403.0
2019-09-23 10:50:00,88.38,88.46,88.34,88.46,3800.0,82.4065,82.4811,82.3692,82.4811,3800.0
2019-09-23 11:00:00,88.48,88.69,88.46,88.62,4013.0,82.4997,82.6956,82.4811,82.6303,4013.0
2019-09-23 11:10:00,88.62,88.7,88.54,88.67,13100.0,82.6303,82.7049,82.5557,82.6769,13100.0
2019-09-23 11:20:00,88.67,88.73,88.55,88.73,6079.0,82.6769,82.7328,82.565,82.7328,6079.0
2019-09-23 11:30:00,88.75,88.84,88.75,88.8,5981.0,82.7515,82.8354,82.7515,82.7981,5981.0
2019-09-23 11:40:00,88.79,88.86,88.76,88.82,7497.0,82.7888,82.8541,82.7608,82.8168,7497.0
2019-09-23 11:50:00,88.81,88.87,88.79,88.85,4441.0,82.8074,82.8634,82.7888,82.8447,4441.0
2019-09-23 12:00:00,88.84,88.91,88.81,88.91,5352.0,82.8354,82.9007,82.8074,82.9007,5352.0
2019-09-23 12:10:00,88.93,88.93,88.87,88.9,2541.0,82.9193,82.9193,82.8634,82.8914,2541.0
2019-09-23 12:20:00,88.92,88.95,88.82,88.84,6722.0,82.91,82.938,82.8168,82.8354,6722.0
2019-09-23 12:30:00,88.84,88.88,88.81,88.87,4932.0,82.8354,82.8727,82.8074,82.8634,4932.0
2019-09-23 12:40:00,88.88,88.88,88.79,88.81,5293.0,82.8727,82.8727,82.7888,82.8074,5293.0
2019-09-23 12:50:00,88.79,88.85,88.68,88.68,6144.0,82.7888,82.8447,82.6862,82.6862,6144.0
2019-09-23 13:00:00,88.72,88.79,88.67,88.79,4530.0,82.7235,82.7888,82.6769,82.7888,4530.0
2019-09-23 13:10:00,88.79,88.85,88.78,88.81,4363.0,82.7888,82.8447,82.7795,82.8074,4363.0
2019-09-23 13:20:00,88.81,88.93,88.79,88.92,4106.0,82.8074,82.9193,82.7888,82.91,4106.0
2019-09-23 13:30:00,88.92,88.94,88.87,88.89,5301.0,82.91,82.9287,82.8634,82.882,5301.0
2019-09-23 13:40:00,88.89,88.9,88.82,88.83,4820.0,82.882,82.8914,82.8168,82.8261,4820.0
2019-09-23 13:50:00,88.82,88.82,88.75,88.77,5638.0,82.8168,82.8168,82.7515,82.7701,5638.0
2019-09-23 14:00:00,88.79,88.79,88.67,88.67,10838.0,82.7888,82.7888,82.6769,82.6769,10838.0
2019-09-23 14:10:00,88.67,88.73,88.65,88.73,9372.0,82.6769,82.7328,82.6583,82.7328,9372.0
2019-09-23 14:20:00,88.72,88.72,88.62,88.67,5249.0,82.7235,82.7235,82.6303,82.6769,5249.0
2019-09-23 14:30:00,88.7,88.71,88.6,88.6,5839.0,82.7049,82.7142,82.6116,82.6116,5839.0
2019-09-23 14:40:00,88.6,88.63,88.55,88.56,5989.0,82.6116,82.6396,82.565,82.5743,5989.0
2019-09-23 14:50:00,88.56,88.63,88.56,88.62,6253.0,82.5743,82.6396,82.5743,82.6303,6253.0
2019-09-23 15:00:00,88.63,88.72,88.57,88.69,9219.0,82.6396,82.7235,82.5837,82.6956,9219.0
2019-09-23 15:10:00,88.69,88.7,88.66,88.7,12017.0,82.6956,82.7049,82.6676,82.7049,12017.0
2019-09-23 15:20:00,88.72,88.72,88.6,88.61,12990.0,82.7235,82.7235,82.6116,82.621,12990.0
2019-09-23 15:30:00,88.6,88.62,88.52,88.53,17696.0,82.6116,82.6303,82.537,82.5464,17696.0
2019-09-23 15:40:00,88.53,88.53,88.48,88.52,20121.0,82.5464,82.5464,82.4997,82.537,20121.0
2019-09-23 15:50:00,88.52,88.55,88.34,88.39,60384.0,82.537,82.565,82.3692,82.4158,60384.0
2019-09-24 09:30:00,88.68,89.02,88.6,89.02,13157.0,82.6862,83.0032,82.6116,83.0032,13157.0
2019-09-24 09:40:00,89.08,89.11,88.93,89.01,6995.0,83.0592,83.0872,82.9193,82.9939,6995.0
2019-09-24 09:50:00,89.0,89.12,88.9,88.95,9654.0,82.9846,83.0965,82.8914,82.938,9654.0
2019-09-24 10:00:00,88.92,88.96,88.76,88.82,22595.0,82.91,82.9473,82.7608,82.8168,22595.0
2019-09-24 10:10:00,88.81,89.29,88.81,89.2,14508.0,82.8074,83.255,82.8074,83.1711,14508.0
2019-09-24 10:20:00,89.2,89.23,88.95,89.01,8373.0,83.1711,83.1991,82.938,82.9939,8373.0
2019-09-24 10:30:00,89.05,89.2,89.03,89.17,6781.0,83.0312,83.1711,83.0126,83.1431,6781.0
2019-09-24 10:40:00,89.19,89.33,89.18,89.25,10785.0,83.1618,83.2923,83.1524,83.2177,10785.0
2019-09-24 10:50:00,89.29,89.37,89.28,89.3,7926.0,83.255,83.3296,83.2457,83.2643,7926.0
2019-09-24 11:00:00,89.27,89.28,89.1,89.28,9789.0,83.2363,83.2457,83.0778,83.2457,9789.0
2019-09-24 11:10:00,89.29,89.33,89.22,89.25,8934.0,83.255,83.2923,83.1897,83.2177,8934.0
2019-09-24 11:20:00,89.24,89.26,89.18,89.23,15730.0,83.2084,83.227,83.1524,83.1991,15730.0
2019-09-24 11:30:00,89.23,89.27,88.95,88.95,15936.0,83.1991,83.2363,82.938,82.938,15936.0
2019-09-24 11:40:00,88.97,88.98,88.85,88.9,6475.0,82.9566,82.966,82.8447,82.8914,6475.0
2019-09-24 11:50:00,88.91,88.99,88.85,88.97,3937.0,82.9007,82.9753,82.8447,82.9566,3937.0
2019-09-24 12:00:00,88.94,89.1,88.94,89.1,3908.0,82.9287,83.0778,82.9287,83.0778,3908.0
2019-09-24 12:10:00,89.09,89.1,88.92,88.92,5657.0,83.0685,83.0778,82.91,82.91,5657.0
2019-09-24 12:20:00,88.91,88.92,88.5,88.55,7235.0,82.9007,82.91,82.5184,82.565,7235.0
2019-09-24 12:30:00,88.53,88.56,88.38,88.39,4459.0,82.5464,82.5743,82.4065,82.4158,4459.0
2019-09-24 12:40:00,88.4,88.41,88.3,88.39,5296.0,82.4252,82.4345,82.3319,82.4158,5296.0
2019-09-24 12:50:00,88.4,88.4,88.28,88.3,6952.0,82.4252,82.4252,82.3133,82.3319,6952.0
2019-09-24 13:00:00,88.32,88.53,88.31,88.46,6692.0,82.3506,82.5464,82.3412,82.4811,6692.0
2019-09-24 13:10:00,88.45,88.51,88.38,88.47,6141.0,82.4718,82.5277,82.4065,82.4904,6141.0
2019-09-24 13:20:00,88.44,88.5,88.34,88.5,6353.0,82.4624,82.5184,82.3692,82.5184,6353.0
2019-09-24 13:30:00,88.5,88.68,88.5,88.58,9692.0,82.5184,82.6862,82.5184,82.593,9692.0
2019-09-24 13:40:00,88.62,88.66,88.55,88.58,5225.0,82.6303,82.6676,82.565,82.593,5225.0
2019-09-24 13:50:00,88.57,88.73,88.55,88.66,7988.0,82.5837,82.7328,82.565,82.6676,7988.0
2019-09-24 14:00:00,88.63,88.63,88.51,88.51,7019.0,82.6396,82.6396,82.5277,82.5277,7019.0
2019-09-24 14:10:00,88.46,89.09,88.46,89.03,15285.0,82.4811,83.0685,82.4811,83.0126,15285.0
2019-09-24 14:20:00,89.05,89.09,88.94,88.96,16658.0,83.0312,83.0685,82.9287,82.9473,16658.0
2019-09-24 14:30:00,88.96,89.01,88.65,88.67,8981.0,82.9473,82.9939,82.6583,82.6769,8981.0
2019-09-24 14:40:00,88.7,88.76,88.57,88.75,5516.0,82.7049,82.7608,82.5837,82.7515,5516.0
2019-09-24 14:50:00,88.73,88.82,88.71,88.72,6544.0,82.7328,82.8168,82.7142,82.7235,6544.0
2019-09-24 15:00:00,88.74,88.74,88.6,88.63,9719.0,82.7422,82.7422,82.6116,82.6396,9719.0
2019-09-24 15:10:00,88.59,88.69,88.48,88.53,11253.0,82.6023,82.6956,82.4997,82.5464,11253.0
2019-09-24 15:20:00,88.53,88.62,88.42,88.58,12474.0,82.5464,82.6303,82.4438,82.593,12474.0
2019-09-24 15:30:00,88.56,88.57,88.43,88.52,16989.0,82.5743,82.5837,82.4531,82.537,16989.0
2019-09-24 15:40:00,88.52,88.82,88.51,88.8,28528.0,82.537,82.8168,82.5277,82.7981,28528.0
2019-09-24 15:50:00,88.79,88.9,88.64,88.9,81444.0,82.7888,82.8914,82.6489,82.8914,81444.0
2019-09-25 09:30:00,88.79,88.87,88.58,88.76,7139.0,82.7888,82.8634,82.593,82.7608,7139.0
2019-09-25 09:40:00,88.7,88.89,88.66,88.7,1568.0,82.7049,82.882,82.6676,82.7049,1568.0
2019-09-25 09:50:00,88.76,88.85,88.66,88.78,3119.0,82.7608,82.8447,82.6676,82.7795,3119.0
2019-09-25 10:00:00,88.75,88.93,88.5,88.82,10957.0,82.7515,82.9193,82.5184,82.8168,10957.0
2019-09-25 10:10:00,88.85,88.87,88.7,88.78,3700.0,82.8447,82.8634,82.7049,82.7795,3700.0
2019-09-25 10:20:00,88.76,88.93,88.65,88.91,5699.0,82.7608,82.9193,82.6583,82.9007,5699.0
2019-09-25 10:30:00,88.88,88.97,88.85,88.91,8165.0,82.8727,82.9566,82.8447,82.9007,8165.0
2019-09-25 10:40:00,88.88,88.88,88.57,88.62,7762.0,82.8727,82.8727,82.5837,82.6303,7762.0
2019-09-25 10:50:00,88.65,88.96,88.62,88.79,9962.0,82.6583,82.9473,82.6303,82.7888,9962.0
2019-09-25 11:00:00,88.81,88.83,88.71,88.73,6696.0,82.8074,82.8261,82.7142,82.7328,6696.0
2019-09-25 11:10:00,88.75,88.86,88.75,88.81,13813.0,82.7515,82.8541,82.7515,82.8074,13813.0
2019-09-25 11:20:00,88.84,88.94,88.83,88.91,6097.0,82.8354,82.9287,82.8261,82.9007,6097.0
2019-09-25 11:30:00,88.91,88.93,88.79,88.92,5968.0,82.9007,82.9193,82.7888,82.91,5968.0
2019-09-25 11:40:00,88.95,88.98,88.77,88.83,17291.0,82.938,82.966,82.7701,82.8261,17291.0
2019-09-25 11:50:00,88.86,89.03,88.79,89.03,11091.0,82.8541,83.0126,82.7888,83.0126,11091.0
2019-09-25 12:00:00,89.03,89.26,88.99,89.26,8739.0,83.0126,83.227,82.9753,83.227,8739.0
2019-09-25 12:10:00,89.23,89.24,89.03,89.11,10574.0,83.1991,83.2084,83.0126,83.0872,10574.0
2019-09-25 12:20:00,89.12,89.12,88.99,89.02,9902.0,83.0965,83.0965,82.9753,83.0032,9902.0
2019-09-25 12:30:00,89.03,89.06,88.96,88.98,10714.0,83.0126,83.0405,82.9473,82.966,10714.0
2019-09-25 12:40:00,89.0,89.1,88.97,89.08,7402.0,82.9846,83.0778,82.9566,83.0592,7402.0
2019-09-25 12:50:00,89.07,89.14,89.02,89.09,8621.0,83.0499,83.1151,83.0032,83.0685,8621.0
2019-09-25 13:00:00,89.08,89.16,89.07,89.15,4136.0,83.0592,83.1338,83.0499,83.1245,4136.0
2019-09-25 13:10:00,89.16,89.2,89.08,89.11,13333.0,83.1338,83.1711,83.0592,83.0872,13333.0
2019-09-25 13:20:00,89.12,89.16,89.09,89.1,7877.0,83.0965,83.1338,83.0685,83.0778,7877.0
2019-09-25 13:30:00,89.09,89.09,88.98,89.0,8391.0,83.0685,83.0685,82.966,82.9846,8391.0
2019-09-25 13:40:00,89.0,89.04,88.96,89.02,8450.0,82.9846,83.0219,82.9473,83.0032,8450.0
2019-09-25 13:50:00,89.04,89.11,88.98,89.04,7230.0,83.0219,83.0872,82.966,83.0219,7230.0
2019-09-25 14:00:00,89.04,89.14,89.03,89.13,7010.0,83.0219,83.1151,83.0126,83.1058,7010.0
2019-09-25 14:10:00,89.1,89.1,89.03,89.06,4670.0,83.0778,83.0778,83.0126,83.0405,4670.0
2019-09-25 14:20:00,89.06,89.07,88.99,89.02,9843.0,83.0405,83.0499,82.9753,83.0032,9843.0
2019-09-25 14:30:00,89.01,89.07,88.95,89.05,8820.0,82.9939,83.0499,82.938,83.0312,8820.0
2019-09-25 14:40:00,89.05,89.21,89.05,89.2,6975.0,83.0312,83.1804,83.0312,83.1711,6975.0
2019-09-25 14:50:00,89.18,89.19,89.14,89.18,5243.0,83.1524,83.1618,83.1151,83.1524,5243.0
2019-09-25 15:00:00,89.19,89.19,89.06,89.11,19677.0,83.1618,83.1618,83.0405,83.0872,19677.0
2019-09-25 15:10:00,89.11,89.16,89.09,89.13,7896.0,83.0872,83.1338,83.0685,83.1058,7896.0
2019-09-25 15:20:00,89.13,89.13,88.93,88.95,17405.0,83.1058,83.1058,82.9193,82.938,17405.0
2019-09-25 15:30:00,88.95,89.03,88.92,89.0,12213.0,82.938,83.0126,82.91,82.9846,12213.0
2019-09-25 15:40:00,89.0,89.04,88.96,89.04,21180.0,82.9846,83.0219,82.9473,83.0219,21180.0
2019-09-25 15:50:00,89.05,89.11,88.94,88.94,58331.0,83.0312,83.0872,82.9287,82.9287,58331.0
2019-09-26 09:30:00,89.06,89.13,88.93,89.13,6988.0,83.0405,83.1058,82.9193,83.1058,6988.0
2019-09-26 09:40:00,89.08,89.27,89.04,89.26,5038.0,83.0592,83.2363,83.0219,83.227,5038.0
2019-09-26 09:50:00,89.19,89.25,89.06,89.09,1756.0,83.1618,83.2177,83.0405,83.0685,1756.0
2019-09-26 10:00:00,89.12,89.12,88.86,88.88,8328.0,83.0965,83.0965,82.8541,82.8727,8328.0
2019-09-26 10:10:00,88.88,88.9,88.58,88.59,9850.0,82.8727,82.8914,82.593,82.6023,9850.0
2019-09-26 10:20:00,88.59,88.59,88.48,88.54,9990.0,82.6023,82.6023,82.4997,82.5557,9990.0
2019-09-26 10:30:00,88.56,88.66,88.52,88.65,8717.0,82.5743,82.6676,82.537,82.6583,8717.0
2019-09-26 10:40:00,88.65,88.65,88.52,88.62,10923.0,82.6583,82.6583,82.537,82.6303,10923.0
2019-09-26 10:50:00,88.6,88.72,88.52,88.66,26634.0,82.6116,82.7235,82.537,82.6676,26634.0
2019-09-26 11:00:00,88.68,88.68,88.44,88.52,7626.0,82.6862,82.6862,82.4624,82.537,7626.0
2019-09-26 11:10:00,88.56,88.58,88.41,88.43,3344.0,82.5743,82.593,82.4345,82.4531,3344.0
2019-09-26 11:20:00,88.41,88.64,88.36,88.6,5607.0,82.4345,82.6489,82.3879,82.6116,5607.0
2019-09-26 11:30:00,88.62,88.65,88.57,88.64,1769.0,82.6303,82.6583,82.5837,82.6489,1769.0
2019-09-26 11:40:00,88.64,88.67,88.51,88.67,3629.0,82.6489,82.6769,82.5277,82.6769,3629.0
2019-09-26 11:50:00,88.67,88.78,88.61,88.78,2104.0,82.6769,82.7795,82.621,82.7795,2104.0
2019-09-26 12:00:00,88.78,88.97,88.75,88.95,6094.0,82.7795,82.9566,82.7515,82.938,6094.0
2019-09-26 12:10:00,88.94,89.17,88.92,89.16,7234.0,82.9287,83.1431,82.91,83.1338,7234.0
2019-09-26 12:20:00,89.16,89.33,89.07,89.33,3974.0,83.1338,83.2923,83.0499,83.2923,3974.0
2019-09-26 12:30:00,89.34,89.39,89.31,89.39,3366.0,83.3016,83.3482,83.2736,83.3482,3366.0
2019-09-26 12:40:00,89.36,89.36,89.29,89.33,2335.0,83.3203,83.3203,83.255,83.2923,2335.0
2019-09-26 12:50:00,89.31,89.44,89.29,89.4,2705.0,83.2736,83.3949,83.255,83.3576,2705.0
2019-09-26 13:00:00,89.42,89.54,89.41,89.54,2213.0,83.3762,83.4881,83.3669,83.4881,2213.0
2019-09-26 13:10:00,89.54,89.54,89.44,89.48,2814.0,83.4881,83.4881,83.3949,83.4322,2814.0
2019-09-26 13:20:00,89.5,89.59,89.48,89.53,5853.0,83.4508,83.5347,83.4322,83.4788,5853.0
2019-09-26 13:30:00,89.54,89.68,89.54,89.68,4770.0,83.4881,83.6186,83.4881,83.6186,4770.0
2019-09-26 13:40:00,89.66,89.68,89.62,89.66,2716.0,83.6,83.6186,83.5627,83.6,2716.0
2019-09-26 13:50:00,89.66,89.75,89.63,89.73,5477.0,83.6,83.6839,83.572,83.6653,5477.0
2019-09-26 14:00:00,89.78,90.07,89.78,90.04,8385.0,83.7119,83.9823,83.7119,83.9543,8385.0
2019-09-26 14:10:00,90.04,90.04,89.87,89.91,5245.0,83.9543,83.9543,83.7958,83.8331,5245.0
2019-09-26 14:20:00,89.97,89.99,89.77,89.86,5744.0,83.889,83.9077,83.7026,83.7865,5744.0
2019-09-26 14:30:00,89.86,89.91,89.8,89.82,5614.0,83.7865,83.8331,83.7305,83.7492,5614.0
2019-09-26 14:40:00,89.83,89.88,89.81,89.84,5235.0,83.7585,83.8051,83.7399,83.7678,5235.0
2019-09-26 14:50:00,89.83,89.83,89.7,89.7,5878.0,83.7585,83.7585,83.6373,83.6373,5878.0
2019-09-26 15:00:00,89.73,89.82,89.67,89.82,5992.0,83.6653,83.7492,83.6093,83.7492,5992.0
2019-09-26 15:10:00,89.81,89.94,89.8,89.93,9539.0,83.7399,83.8611,83.7305,83.8517,9539.0
2019-09-26 15:20:00,89.93,89.97,89.84,89.95,9962.0,83.8517,83.889,83.7678,83.8704,9962.0
2019-09-26 15:30:00,89.96,90.01,89.86,89.86,9588.0,83.8797,83.9263,83.7865,83.7865,9588.0
2019-09-26 15:40:00,89.83,89.89,89.8,89.83,16955.0,83.7585,83.8144,83.7305,83.7585,16955.0
2019-09-26 15:50:00,89.82,89.95,89.76,89.82,133053.0,83.7492,83.8704,83.6932,83.7492,133053.0
2019-09-27 09:30:00,90.44,90.44,89.78,89.78,7009.0,84.3273,84.3273,83.7119,83.7119,7009.0
2019-09-27 09:40:00,89.82,89.85,89.66,89.69,860.0,83.7492,83.7771,83.6,83.628,860.0
2019-09-27 09:50:00,89.74,89.74,89.49,89.58,4801.0,83.6746,83.6746,83.4415,83.5254,4801.0
2019-09-27 10:00:00,89.56,89.71,89.52,89.64,3701.0,83.5067,83.6466,83.4695,83.5813,3701.0
2019-09-27 10:10:00,89.65,89.68,89.38,89.43,7803.0,83.5907,83.6186,83.3389,83.3855,7803.0
2019-09-27 10:20:00,89.43,89.49,89.29,89.49,2799.0,83.3855,83.4415,83.255,83.4415,2799.0
2019-09-27 10:30:00,89.51,89.56,89.37,89.39,2221.0,83.4601,83.5067,83.3296,83.3482,2221.0
2019-09-27 10:40:00,89.41,89.65,89.33,89.57,9732.0,83.3669,83.5907,83.2923,83.5161,9732.0
2019-09-27 10:50:00,89.61,89.78,89.6,89.7,2414.0,83.5534,83.7119,83.544,83.6373,2414.0
2019-09-27 11:00:00,89.75,89.77,89.66,89.66,1799.0,83.6839,83.7026,83.6,83.6,1799.0
2019-09-27 11:10:00,89.67,89.7,89.49,89.49,8152.0,83.6093,83.6373,83.4415,83.4415,8152.0
2019-09-27 11:20:00,89.47,89.53,89.38,89.38,7616.0,83.4228,83.4788,83.3389,83.3389,7616.0
2019-09-27 11:30:00,89.41,89.49,88.94,89.0,6161.0,83.3669,83.4415,82.9287,82.9846,6161.0
2019-09-27 11:40:00,89.1,89.15,88.91,89.15,5044.0,83.0778,83.1245,82.9007,83.1245,5044.0
2019-09-27 11:50:00,89.09,89.26,88.94,89.15,3310.0,83.0685,83.227,82.9287,83.1245,3310.0
2019-09-27 12:00:00,89.12,89.17,89.02,89.12,8934.0,83.0965,83.1431,83.0032,83.0965,8934.0
2019-09-27 12:10:00,89.07,89.23,89.01,89.07,3750.0,83.0499,83.1991,82.9939,83.0499,3750.0
2019-09-27 12:20:00,89.06,89.1,89.01,89.03,2530.0,83.0405,83.0778,82.9939,83.0126,2530.0
2019-09-27 12:30:00,88.99,88.99,88.89,88.99,2831.0,82.9753,82.9753,82.882,82.9753,2831.0
2019-09-27 12:40:00,88.98,88.99,88.79,88.8,2091.0,82.966,82.9753,82.7888,82.7981,2091.0
2019-09-27 12:50:00,88.8,88.84,88.61,88.61,2300.0,82.7981,82.8354,82.621,82.621,2300.0
2019-09-27 13:00:00,88.63,88.82,88.58,88.82,3825.0,82.6396,82.8168,82.593,82.8168,3825.0
2019-09-27 13:10:00,88.8,88.8,88.68,88.71,2515.0,82.7981,82.7981,82.6862,82.7142,2515.0
2019-09-27 13:20:00,88.75,88.77,88.64,88.77,3589.0,82.7515,82.7701,82.6489,82.7701,3589.0
2019-09-27 13:30:00,88.76,88.76,88.66,88.7,3036.0,82.7608,82.7608,82.6676,82.7049,3036.0
2019-09-27 13:40:00,88.75,88.84,88.72,88.74,2089.0,82.7515,82.8354,82.7235,82.7422,2089.0
2019-09-27 13:50:00,88.73,88.88,88.65,88.81,5543.0,82.7328,82.8727,82.6583,82.8074,5543.0
2019-09-27 14:00:00,88.77,88.77,88.57,88.57,1918.0,82.7701,82.7701,82.5837,82.5837,1918.0
2019-09-27 14:10:00,88.56,88.57,88.45,88.52,10396.0,82.5743,82.5837,82.4718,82.537,10396.0
2019-09-27 14:20:00,88.54,88.57,88.46,88.49,3030.0,82.5557,82.5837,82.4811,82.5091,3030.0
2019-09-27 14:30:00,88.48,88.53,88.43,88.45,4477.0,82.4997,82.5464,82.4531,82.4718,4477.0
2019-09-27 14:40:00,88.49,88.51,88.36,88.36,2274.0,82.5091,82.5277,82.3879,82.3879,2274.0
2019-09-27 14:50:00,88.35,88.35,88.24,88.24,4305.0,82.3785,82.3785,82.276,82.276,4305.0
2019-09-27 15:00:00,88.24,88.36,88.24,88.29,14672.0,82.276,82.3879,82.276,82.3226,14672.0
2019-09-27 15:10:00,88.31,88.38,88.24,88.35,11250.0,82.3412,82.4065,82.276,82.3785,11250.0
2019-09-27 15:20:00,88.35,88.4,88.22,88.23,7500.0,82.3785,82.4252,82.2573,82.2666,7500.0
2019-09-27 15:30:00,88.21,88.47,88.19,88.47,13075.0,82.248,82.4904,82.2293,82.4904,13075.0
2019-09-27 15:40:00,88.48,88.69,88.47,88.67,15769.0,82.4997,82.6956,82.4904,82.6769,15769.0
2019-09-27 15:50:00,88.68,88.85,88.68,88.81,39139.0,82.6862,82.8447,82.6862,82.8074,39139.0
2019-09-30 09:30:00,89.07,89.11,88.92,89.11,5792.0,83.0499,83.0872,82.91,83.0872,5792.0
2019-09-30 09:40:00,89.08,89.37,89.07,89.24,3532.0,83.0592,83.3296,83.0499,83.2084,3532.0
2019-09-30 09:50:00,89.35,89.39,89.23,89.23,2012.0,83.3109,83.3482,83.1991,83.1991,2012.0
2019-09-30 10:00:00,89.25,89.38,89.2,89.2,3329.0,83.2177,83.3389,83.1711,83.1711,3329.0
2019-09-30 10:10:00,89.23,89.29,89.09,89.09,1937.0,83.1991,83.255,83.0685,83.0685,1937.0
2019-09-30 10:20:00,89.11,89.11,88.87,89.01,9172.0,83.0872,83.0872,82.8634,82.9939,9172.0
2019-09-30 10:30:00,89.02,89.13,88.99,89.13,1950.0,83.0032,83.1058,82.9753,83.1058,1950.0
2019-09-30 10:40:00,89.14,89.22,89.14,89.19,1216.0,83.1151,83.1897,83.1151,83.1618,1216.0
2019-09-30 10:50:00,89.21,89.39,89.21,89.39,1683.0,83.1804,83.3482,83.1804,83.3482,1683.0
2019-09-30 11:00:00,89.4,89.42,89.29,89.36,5170.0,83.3576,83.3762,83.255,83.3203,5170.0
2019-09-30 11:10:00,89.38,89.44,89.33,89.44,2428.0,83.3389,83.3949,83.2923,83.3949,2428.0
2019-09-30 11:20:00,89.45,89.66,89.4,89.66,7681.0,83.4042,83.6,83.3576,83.6,7681.0
2019-09-30 11:30:00,89.66,89.66,89.48,89.62,3899.0,83.6,83.6,83.4322,83.5627,3899.0
2019-09-30 11:40:00,89.59,89.74,89.59,89.59,3743.0,83.5347,83.6746,83.5347,83.5347,3743.0
2019-09-30 11:50:00,89.6,89.62,89.5,89.62,4049.0,83.544,83.5627,83.4508,83.5627,4049.0
2019-09-30 12:00:00,89.6,89.79,89.6,89.78,3800.0,83.544,83.7212,83.544,83.7119,3800.0
2019-09-30 12:10:00,89.79,89.85,89.79,89.82,4078.0,83.7212,83.7771,83.7212,83.7492,4078.0
2019-09-30 12:20:00,89.84,89.94,89.84,89.88,3199.0,83.7678,83.8611,83.7678,83.8051,3199.0
2019-09-30 12:30:00,89.86,89.87,89.8,89.82,3790.0,83.7865,83.7958,83.7305,83.7492,3790.0
2019-09-30 12:40:00,89.84,89.91,89.84,89.91,1621.0,83.7678,83.8331,83.7678,83.8331,1621.0
2019-09-30 12:50:00,89.93,89.94,89.8,89.8,15649.0,83.8517,83.8611,83.7305,83.7305,15649.0
2019-09-30 13:00:00,89.78,89.84,89.77,89.84,2645.0,83.7119,83.7678,83.7026,83.7678,2645.0
2019-09-30 13:10:00,89.83,89.85,89.75,89.77,4465.0,83.7585,83.7771,83.6839,83.7026,4465.0
2019-09-30 13:20:00,89.78,89.84,89.72,89.73,4622.0,83.7119,83.7678,83.6559,83.6653,4622.0
2019-09-30 13:30:00,89.73,89.78,89.67,89.76,6652.0,83.6653,83.7119,83.6093,83.6932,6652.0
2019-09-30 13:40:00,89.73,89.76,89.7,89.75,3068.0,83.6653,83.6932,83.6373,83.6839,3068.0
2019-09-30 13:50:00,89.75,89.75,89.64,89.68,2594.0,83.6839,83.6839,83.5813,83.6186,2594.0
2019-09-30 14:00:00,89.61,89.61,89.37,89.37,5620.0,83.5534,83.5534,83.3296,83.3296,5620.0
2019-09-30 14:10:00,89.38,89.45,89.27,89.41,8377.0,83.3389,83.4042,83.2363,83.3669,8377.0
2019-09-30 14:20:00,89.41,89.47,89.4,89.43,3099.0,83.3669,83.4228,83.3576,83.3855,3099.0
2019-09-30 14:30:00,89.43,89.45,89.4,89.42,2499.0,83.3855,83.4042,83.3576,83.3762,2499.0
2019-09-30 14:40:00,89.46,89.54,89.45,89.53,5695.0,83.4135,83.4881,83.4042,83.4788,5695.0
2019-09-30 14:50:00,89.53,89.68,89.52,89.62,6206.0,83.4788,83.6186,83.4695,83.5627,6206.0
2019-09-30 15:00:00,89.63,89.66,89.54,89.58,7934.0,83.572,83.6,83.4881,83.5254,7934.0
2019-09-30 15:10:00,89.58,89.67,89.58,89.66,4870.0,83.5254,83.6093,83.5254,83.6,4870.0
2019-09-30 15:20:00,89.65,89.68,89.6,89.61,5179.0,83.5907,83.6186,83.544,83.5534,5179.0
2019-09-30 15:30:00,89.61,89.61,89.53,89.58,11464.0,83.5534,83.5534,83.4788,83.5254,11464.0
2019-09-30 15:40:00,89.58,89.68,89.54,89.58,16794.0,83.5254,83.6186,83.4881,83.5254,16794.0
2019-09-30 15:50:00,89.6,89.71,89.52,89.57,58281.0,83.544,83.6466,83.4695,83.5161,58281.0
2019-10-01 09:30:00,89.99,90.01,89.72,90.01,10110.0,83.9077,83.9263,83.6559,83.9263,10110.0
2019-10-01 09:40:00,89.97,89.97,89.87,89.94,2039.0,83.889,83.889,83.7958,83.8611,2039.0
2019-10-01 09:50:00,89.89,89.92,89.75,89.83,1800.0,83.8144,83.8424,83.6839,83.7585,1800.0
2019-10-01 10:00:00,89.78,89.78,89.23,89.23,21557.0,83.7119,83.7119,83.1991,83.1991,21557.0
2019-10-01 10:10:00,89.28,89.39,89.17,89.32,9328.0,83.2457,83.3482,83.1431,83.283,9328.0
2019-10-01 10:20:00,89.26,89.27,88.9,89.19,8673.0,83.227,83.2363,82.8914,83.1618,8673.0
2019-10-01 10:30:00,89.15,89.35,89.08,89.34,4571.0,83.1245,83.3109,83.0592,83.3016,4571.0
2019-10-01 10:40:00,89.36,89.36,89.2,89.27,10979.0,83.3203,83.3203,83.1711,83.2363,10979.0
2019-10-01 10:50:00,89.27,89.63,89.25,89.51,6483.0,83.2363,83.572,83.2177,83.4601,6483.0
2019-10-01 11:00:00,89.41,89.41,89.16,89.32,7834.0,83.3669,83.3669,83.1338,83.283,7834.0
2019-10-01 11:10:00,89.32,89.32,89.14,89.2,7741.0,83.283,83.283,83.1151,83.1711,7741.0
2019-10-01 11:20:00,89.18,89.28,89.15,89.19,7564.0,83.1524,83.2457,83.1245,83.1618,7564.0
2019-10-01 11:30:00,89.2,89.21,89.05,89.06,11987.0,83.1711,83.1804,83.0312,83.0405,11987.0
2019-10-01 11:40:00,89.05,89.05,88.83,88.86,10536.0,83.0312,83.0312,82.8261,82.8541,10536.0
2019-10-01 11:50:00,88.87,88.92,88.84,88.91,6763.0,82.8634,82.91,82.8354,82.9007,6763.0
2019-10-01 12:00:00,88.9,88.9,88.77,88.77,7255.0,82.8914,82.8914,82.7701,82.7701,7255.0
2019-10-01 12:10:00,88.76,88.76,88.67,88.68,7620.0,82.7608,82.7608,82.6769,82.6862,7620.0
2019-10-01 12:20:00,88.69,88.69,88.56,88.63,3113.0,82.6956,82.6956,82.5743,82.6396,3113.0
2019-10-01 12:30:00,88.63,88.65,88.44,88.44,7240.0,82.6396,82.6583,82.4624,82.4624,7240.0
2019-10-01 12:40:00,88.46,88.55,88.43,88.45,5416.0,82.4811,82.565,82.4531,82.4718,5416.0
2019-10-01 12:50:00,88.43,88.46,88.21,88.23,5471.0,82.4531,82.4811,82.248,82.2666,5471.0
2019-10-01 13:00:00,88.22,88.25,88.12,88.18,4241.0,82.2573,82.2853,82.1641,82.22,4241.0
2019-10-01 13:10:00,88.11,88.11,87.95,88.1,5059.0,82.1548,82.1548,82.0056,82.1454,5059.0
2019-10-01 13:20:00,88.12,88.15,88.02,88.03,4548.0,82.1641,82.192,82.0708,82.0802,4548.0
2019-10-01 13:30:00,88.0,88.06,87.9,87.92,5899.0,82.0522,82.1081,81.9589,81.9776,5899.0
2019-10-01 13:40:00,87.95,88.11,87.93,88.11,5854.0,82.0056,82.1548,81.9869,82.1548,5854.0
2019-10-01 13:50:00,88.13,88.19,88.06,88.11,16198.0,82.1734,82.2293,82.1081,82.1548,16198.0
2019-10-01 14:00:00,88.09,88.18,87.99,87.99,4538.0,82.1361,82.22,82.0429,82.0429,4538.0
2019-10-01 14:10:00,87.9,88.04,87.86,87.99,9543.0,81.9589,82.0895,81.9217,82.0429,9543.0
2019-10-01 14:20:00,87.95,88.02,87.9,87.92,9421.0,82.0056,82.0708,81.9589,81.9776,9421.0
2019-10-01 14:30:00,87.93,88.15,87.93,88.03,16499.0,81.9869,82.192,81.9869,82.0802,16499.0
2019-10-01 14:40:00,88.04,88.13,88.01,88.07,6840.0,82.0895,82.1734,82.0615,82.1175,6840.0
2019-10-01 14:50:00,88.08,88.18,88.07,88.08,5713.0,82.1268,82.22,82.1175,82.1268,5713.0
2019-10-01 15:00:00,88.09,88.15,88.04,88.14,9813.0,82.1361,82.192,82.0895,82.1827,9813.0
2019-10-01 15:10:00,88.13,88.13,87.93,88.03,13586.0,82.1734,82.1734,81.9869,82.0802,13586.0
2019-10-01 15:20:00,88.04,88.2,88.03,88.18,11196.0,82.0895,82.2387,82.0802,82.22,11196.0
2019-10-01 15:30:00,88.18,88.19,88.02,88.06,19945.0,82.22,82.2293,82.0708,82.1081,19945.0
2019-10-01 15:40:00,88.03,88.06,87.88,87.92,28932.0,82.0802,82.1081,81.9403,81.9776,28932.0
2019-10-01 15:50:00,87.92,88.06,87.89,87.93,76082.0,81.9776,82.1081,81.9496,81.9869,76082.0
2019-10-02 09:30:00,87.44,87.71,87.0,87.5,11468.0,81.53,81.7818,81.1198,81.586,11468.0
2019-10-02 09:40:00,87.47,87.47,87.17,87.25,3240.0,81.558,81.558,81.2783,81.3529,3240.0
2019-10-02 09:50:00,87.23,87.25,86.93,86.98,2230.0,81.3342,81.3529,81.0545,81.1011,2230.0
2019-10-02 10:00:00,86.95,86.96,86.42,86.5,10538.0,81.0732,81.0825,80.579,80.6536,10538.0
2019-10-02 10:10:00,86.48,86.5,86.34,86.34,3110.0,80.6349,80.6536,80.5044,80.5044,3110.0
2019-10-02 10:20:00,86.34,86.37,85.67,85.91,58686.0,80.5044,80.5324,79.8797,80.1034,58686.0
2019-10-02 10:30:00,85.91,85.91,85.33,85.61,18041.0,80.1034,80.1034,79.5626,79.8237,18041.0
2019-10-02 10:40:00,85.62,85.65,85.46,85.58,6482.0,79.833,79.861,79.6839,79.7958,6482.0
2019-10-02 10:50:00,85.54,85.96,85.47,85.9,9411.0,79.7585,80.1501,79.6932,80.0941,9411.0
2019-10-02 11:00:00,85.85,86.33,85.85,86.3,7299.0,80.0475,80.4951,80.0475,80.4671,7299.0
2019-10-02 11:10:00,86.31,86.38,86.23,86.36,6387.0,80.4764,80.5417,80.4018,80.523,6387.0
2019-10-02 11:20:00,86.39,86.51,86.36,86.4,4423.0,80.551,80.6629,80.523,80.5603,4423.0
2019-10-02 11:30:00,86.38,86.38,86.08,86.15,4765.0,80.5417,80.5417,80.262,80.3272,4765.0
2019-10-02 11:40:00,86.19,86.43,86.19,86.3,7984.0,80.3645,80.5883,80.3645,80.4671,7984.0
2019-10-02 11:50:00,86.33,86.62,86.32,86.62,2714.0,80.4951,80.7655,80.4857,80.7655,2714.0
2019-10-02 12:00:00,86.58,86.58,86.39,86.39,4681.0,80.7282,80.7282,80.551,80.551,4681.0
2019-10-02 12:10:00,86.33,86.33,86.08,86.15,5132.0,80.4951,80.4951,80.262,80.3272,5132.0
2019-10-02 12:20:00,86.15,86.31,86.14,86.31,3134.0,80.3272,80.4764,80.3179,80.4764,3134.0
2019-10-02 12:30:00,86.29,86.33,86.15,86.15,9859.0,80.4578,80.4951,80.3272,80.3272,9859.0
2019-10-02 12:40:00,86.15,86.15,85.91,85.91,5446.0,80.3272,80.3272,80.1034,80.1034,5446.0
2019-10-02 12:50:00,85.88,86.05,85.85,85.94,5117.0,80.0755,80.234,80.0475,80.1314,5117.0
2019-10-02 13:00:00,85.96,86.19,85.92,86.19,5361.0,80.1501,80.3645,80.1128,80.3645,5361.0
2019-10-02 13:10:00,86.19,86.21,86.13,86.17,5339.0,80.3645,80.3832,80.3086,80.3459,5339.0
2019-10-02 13:20:00,86.16,86.32,86.13,86.26,4553.0,80.3366,80.4857,80.3086,80.4298,4553.0
2019-10-02 13:30:00,86.31,86.31,86.2,86.26,5970.0,80.4764,80.4764,80.3738,80.4298,5970.0
2019-10-02 13:40:00,86.25,86.31,86.14,86.16,5350.0,80.4205,80.4764,80.3179,80.3366,5350.0
2019-10-02 13:50:00,86.15,86.28,86.13,86.24,5179.0,80.3272,80.4484,80.3086,80.4111,5179.0
2019-10-02 14:00:00,86.25,86.38,86.12,86.38,7622.0,80.4205,80.5417,80.2993,80.5417,7622.0
2019-10-02 14:10:00,86.34,86.57,86.32,86.56,5260.0,80.5044,80.7188,80.4857,80.7095,5260.0
2019-10-02 14:20:00,86.56,86.65,86.55,86.59,4887.0,80.7095,80.7934,80.7002,80.7375,4887.0
2019-10-02 14:30:00,86.61,86.67,86.48,86.62,4873.0,80.7561,80.8121,80.6349,80.7655,4873.0
2019-10-02 14:40:00,86.67,86.87,86.65,86.8,10366.0,80.8121,80.9986,80.7934,80.9333,10366.0
2019-10-02 14:50:00,86.79,86.81,86.71,86.78,5371.0,80.924,80.9426,80.8494,80.9146,5371.0
2019-10-02 15:00:00,86.79,86.8,86.62,86.62,8534.0,80.924,80.9333,80.7655,80.7655,8534.0
2019-10-02 15:10:00,86.64,86.87,86.64,86.82,9398.0,80.7841,80.9986,80.7841,80.9519,9398.0
2019-10-02 15:20:00,86.78,86.87,86.57,86.58,12012.0,80.9146,80.9986,80.7188,80.7282,12012.0
2019-10-02 15:30:00,86.56,86.68,86.49,86.53,20120.0,80.7095,80.8214,80.6442,80.6815,20120.0
2019-10-02 15:40:00,86.56,86.66,86.41,86.41,23562.0,80.7095,80.8028,80.5697,80.5697,23562.0
2019-10-02 15:50:00,86.42,86.47,86.28,86.34,80952.0,80.579,80.6256,80.4484,80.5044,80952.0
2019-10-03 09:30:00,86.26,86.4,86.02,86.33,6483.0,80.4298,80.5603,80.206,80.4951,6483.0
2019-10-03 09:40:00,86.33,86.34,86.09,86.12,2612.0,80.4951,80.5044,80.2713,80.2993,2612.0
2019-10-03 09:50:00,86.12,86.47,86.12,86.41,3293.0,80.2993,80.6256,80.2993,80.5697,3293.0
2019-10-03 10:00:00,86.31,86.31,85.48,85.66,4850.0,80.4764,80.4764,79.7025,79.8703,4850.0
2019-10-03 10:10:00,85.55,85.8,85.54,85.8,2743.0,79.7678,80.0009,79.7585,80.0009,2743.0
2019-10-03 10:20:00,85.81,86.1,85.7,86.03,7350.0,80.0102,80.2806,79.9076,80.2153,7350.0
2019-10-03 10:30:00,86.07,86.23,86.02,86.12,3500.0,80.2526,80.4018,80.206,80.2993,3500.0
2019-10-03 10:40:00,86.08,86.15,85.97,86.04,3214.0,80.262,80.3272,80.1594,80.2247,3214.0
2019-10-03 10:50:00,86.04,86.2,85.88,86.19,4036.0,80.2247,80.3738,80.0755,80.3645,4036.0
2019-10-03 11:00:00,86.13,86.49,86.13,86.46,4192.0,80.3086,80.6442,80.3086,80.6163,4192.0
2019-10-03 11:10:00,86.53,86.73,86.43,86.66,3744.0,80.6815,80.868,80.5883,80.8028,3744.0
2019-10-03 11:20:00,86.6,86.63,86.4,86.45,3954.0,80.7468,80.7748,80.5603,80.607,3954.0
2019-10-03 11:30:00,86.47,86.47,86.24,86.24,3463.0,80.6256,80.6256,80.4111,80.4111,3463.0
2019-10-03 11:40:00,86.2,86.38,86.2,86.31,2847.0,80.3738,80.5417,80.3738,80.4764,2847.0
2019-10-03 11:50:00,86.32,86.34,86.19,86.23,5995.0,80.4857,80.5044,80.3645,80.4018,5995.0
2019-10-03 12:00:00,86.25,86.35,86.21,86.34,8363.0,80.4205,80.5137,80.3832,80.5044,8363.0
2019-10-03 12:10:00,86.38,86.42,86.2,86.25,4133.0,80.5417,80.579,80.3738,80.4205,4133.0
2019-10-03 12:20:00,86.13,86.35,86.12,86.35,3254.0,80.3086,80.5137,80.2993,80.5137,3254.0
2019-10-03 12:30:00,86.42,86.46,86.36,86.46,1421.0,80.579,80.6163,80.523,80.6163,1421.0
2019-10-03 12:40:00,86.46,86.54,86.41,86.46,1967.0,80.6163,80.6909,80.5697,80.6163,1967.0
2019-10-03 12:50:00,86.55,86.61,86.45,86.61,2347.0,80.7002,80.7561,80.607,80.7561,2347.0
2019-10-03 13:00:00,86.62,86.64,86.56,86.56,3048.0,80.7655,80.7841,80.7095,80.7095,3048.0
2019-10-03 13:10:00,86.6,86.62,86.55,86.61,4120.0,80.7468,80.7655,80.7002,80.7561,4120.0
2019-10-03 13:20:00,86.59,86.6,86.54,86.55,2378.0,80.7375,80.7468,80.6909,80.7002,2378.0
2019-10-03 13:30:00,86.57,86.6,86.46,86.48,3012.0,80.7188,80.7468,80.6163,80.6349,3012.0
2019-10-03 13:40:00,86.53,86.74,86.53,86.71,1920.0,80.6815,80.8773,80.6815,80.8494,1920.0
2019-10-03 13:50:00,86.74,86.74,86.57,86.57,4111.0,80.8773,80.8773,80.7188,80.7188,4111.0
2019-10-03 14:00:00,86.58,86.58,86.49,86.53,4796.0,80.7282,80.7282,80.6442,80.6815,4796.0
2019-10-03 14:10:00,86.5,86.55,86.5,86.54,3778.0,80.6536,80.7002,80.6536,80.6909,3778.0
2019-10-03 14:20:00,86.54,86.85,86.54,86.85,15760.0,80.6909,80.9799,80.6909,80.9799,15760.0
2019-10-03 14:30:00,86.85,86.88,86.68,86.68,7833.0,80.9799,81.0079,80.8214,80.8214,7833.0
2019-10-03 14:40:00,86.67,86.8,86.67,86.78,5563.0,80.8121,80.9333,80.8121,80.9146,5563.0
2019-10-03 14:50:00,86.79,86.79,86.62,86.73,7187.0,80.924,80.924,80.7655,80.868,7187.0
2019-10-03 15:00:00,86.75,86.79,86.67,86.79,10367.0,80.8867,80.924,80.8121,80.924,10367.0
2019-10-03 15:10:00,86.79,86.84,86.71,86.74,14258.0,80.924,80.9706,80.8494,80.8773,14258.0
2019-10-03 15:20:00,86.75,86.8,86.69,86.74,10122.0,80.8867,80.9333,80.8307,80.8773,10122.0
2019-10-03 15:30:00,86.73,86.83,86.69,86.82,12612.0,80.868,80.9613,80.8307,80.9519,12612.0
2019-10-03 15:40:00,86.82,86.91,86.81,86.82,16008.0,80.9519,81.0359,80.9426,80.9519,16008.0
2019-10-03 15:50:00,86.82,87.17,86.75,87.13,54786.0,80.9519,81.2783,80.8867,81.241,54786.0
2019-10-04 09:30:00,87.22,87.71,87.11,87.64,10142.0,81.3249,81.7818,81.2223,81.7165,10142.0
2019-10-04 09:40:00,87.48,87.66,87.48,87.58,1899.0,81.5673,81.7352,81.5673,81.6606,1899.0
2019-10-04 09:50:00,87.57,87.67,87.5,87.61,2813.0,81.6513,81.7445,81.586,81.6885,2813.0
2019-10-04 10:00:00,87.64,87.79,87.59,87.66,3513.0,81.7165,81.8564,81.6699,81.7352,3513.0
2019-10-04 10:10:00,87.67,88.0,87.6,87.98,3689.0,81.7445,82.0522,81.6792,82.0335,3689.0
2019-10-04 10:20:00,88.03,88.05,87.82,87.85,5955.0,82.0802,82.0988,81.8844,81.9123,5955.0
2019-10-04 10:30:00,87.75,87.8,87.68,87.73,4771.0,81.8191,81.8657,81.7538,81.8004,4771.0
2019-10-04 10:40:00,87.72,87.73,87.52,87.52,16488.0,81.7911,81.8004,81.6046,81.6046,16488.0
2019-10-04 10:50:00,87.54,87.69,87.54,87.64,4320.0,81.6233,81.7631,81.6233,81.7165,4320.0
2019-10-04 11:00:00,87.61,87.82,87.58,87.82,6174.0,81.6885,81.8844,81.6606,81.8844,6174.0
2019-10-04 11:10:00,87.86,88.02,87.85,87.87,9420.0,81.9217,82.0708,81.9123,81.931,9420.0
2019-10-04 11:20:00,87.87,88.03,87.85,87.96,4536.0,81.931,82.0802,81.9123,82.0149,4536.0
2019-10-04 11:30:00,88.01,88.16,87.94,88.15,2517.0,82.0615,82.2014,81.9962,82.192,2517.0
2019-10-04 11:40:00,88.16,88.28,88.15,88.27,5737.0,82.2014,82.3133,82.192,82.3039,5737.0
2019-10-04 11:50:00,88.28,88.33,88.2,88.21,4137.0,82.3133,82.3599,82.2387,82.248,4137.0
2019-10-04 12:00:00,88.23,88.4,88.21,88.38,5847.0,82.2666,82.4252,82.248,82.4065,5847.0
2019-10-04 12:10:00,88.39,88.39,88.3,88.34,6368.0,82.4158,82.4158,82.3319,82.3692,6368.0
2019-10-04 12:20:00,88.35,88.36,88.23,88.23,3532.0,82.3785,82.3879,82.2666,82.2666,3532.0
2019-10-04 12:30:00,88.25,88.27,88.17,88.26,2404.0,82.2853,82.3039,82.2107,82.2946,2404.0
2019-10-04 12:40:00,88.25,88.29,88.22,88.29,4045.0,82.2853,82.3226,82.2573,82.3226,4045.0
2019-10-04 12:50:00,88.27,88.28,88.23,88.26,2743.0,82.3039,82.3133,82.2666,82.2946,2743.0
2019-10-04 13:00:00,88.27,88.33,88.21,88.23,4039.0,82.3039,82.3599,82.248,82.2666,4039.0
2019-10-04 13:10:00,88.23,88.23,88.14,88.16,4737.0,82.2666,82.2666,82.1827,82.2014,4737.0
2019-10-04 13:20:00,88.16,88.22,88.11,88.18,5027.0,82.2014,82.2573,82.1548,82.22,5027.0
2019-10-04 13:30:00,88.18,88.27,88.18,88.2,4070.0,82.22,82.3039,82.22,82.2387,4070.0
2019-10-04 13:40:00,88.2,88.31,88.2,88.24,5736.0,82.2387,82.3412,82.2387,82.276,5736.0
2019-10-04 13:50:00,88.26,88.28,88.21,88.24,4833.0,82.2946,82.3133,82.248,82.276,4833.0
2019-10-04 14:00:00,88.27,88.38,88.24,88.37,4821.0,82.3039,82.4065,82.276,82.3972,4821.0
2019-10-04 14:10:00,88.41,88.5,88.38,88.47,3735.0,82.4345,82.5184,82.4065,82.4904,3735.0
2019-10-04 14:20:00,88.5,88.57,88.49,88.51,4635.0,82.5184,82.5837,82.5091,82.5277,4635.0
2019-10-04 14:30:00,88.52,88.72,88.5,88.7,8257.0,82.537,82.7235,82.5184,82.7049,8257.0
2019-10-04 14:40:00,88.67,88.71,88.64,88.7,4776.0,82.6769,82.7142,82.6489,82.7049,4776.0
2019-10-04 14:50:00,88.67,88.68,88.61,88.61,6651.0,82.6769,82.6862,82.621,82.621,6651.0
2019-10-04 15:00:00,88.64,88.76,88.64,88.75,10365.0,82.6489,82.7608,82.6489,82.7515,10365.0
2019-10-04 15:10:00,88.75,88.79,88.65,88.71,11341.0,82.7515,82.7888,82.6583,82.7142,11341.0
2019-10-04 15:20:00,88.72,88.88,88.68,88.84,13352.0,82.7235,82.8727,82.6862,82.8354,13352.0
2019-10-04 15:30:00,88.86,89.03,88.84,88.99,18193.0,82.8541,83.0126,82.8354,82.9753,18193.0
2019-10-04 15:40:00,89.01,89.16,88.96,89.15,22310.0,82.9939,83.1338,82.9473,83.1245,22310.0
2019-10-04 15:50:00,89.15,89.2,89.01,89.01,53629.0,83.1245,83.1711,82.9939,82.9939,53629.0
2019-10-07 09:30:00,88.55,88.66,88.08,88.27,11435.0,82.565,82.6676,82.1268,82.3039,11435.0
2019-10-07 09:40:00,88.24,88.27,87.93,87.98,2400.0,82.276,82.3039,81.9869,82.0335,2400.0
2019-10-07 09:50:00,87.88,88.12,87.82,87.82,1730.0,81.9403,82.1641,81.8844,81.8844,1730.0
2019-10-07 10:00:00,87.9,88.27,87.81,88.27,5210.0,81.9589,82.3039,81.875,82.3039,5210.0
2019-10-07 10:10:00,88.36,88.43,88.3,88.35,4125.0,82.3879,82.4531,82.3319,82.3785,4125.0
2019-10-07 10:20:00,88.35,88.53,88.35,88.46,3533.0,82.3785,82.5464,82.3785,82.4811,3533.0
2019-10-07 10:30:00,88.46,88.58,88.45,88.57,5199.0,82.4811,82.593,82.4718,82.5837,5199.0
2019-10-07 10:40:00,88.57,88.72,88.57,88.6,4113.0,82.5837,82.7235,82.5837,82.6116,4113.0
2019-10-07 10:50:00,88.66,88.75,88.64,88.72,4357.0,82.6676,82.7515,82.6489,82.7235,4357.0
2019-10-07 11:00:00,88.69,88.77,88.53,88.57,4241.0,82.6956,82.7701,82.5464,82.5837,4241.0
2019-10-07 11:10:00,88.55,88.62,88.48,88.49,9118.0,82.565,82.6303,82.4997,82.5091,9118.0
2019-10-07 11:20:00,88.5,88.84,88.49,88.78,5339.0,82.5184,82.8354,82.5091,82.7795,5339.0
2019-10-07 11:30:00,88.79,88.95,88.79,88.92,4797.0,82.7888,82.938,82.7888,82.91,4797.0
2019-10-07 11:40:00,88.9,89.02,88.89,88.97,3641.0,82.8914,83.0032,82.882,82.9566,3641.0
2019-10-07 11:50:00,88.98,89.1,88.96,89.1,5113.0,82.966,83.0778,82.9473,83.0778,5113.0
2019-10-07 12:00:00,89.1,89.1,88.97,89.02,7683.0,83.0778,83.0778,82.9566,83.0032,7683.0
2019-10-07 12:10:00,89.0,89.04,88.87,88.88,10586.0,82.9846,83.0219,82.8634,82.8727,10586.0
2019-10-07 12:20:00,88.92,88.95,88.83,88.83,5492.0,82.91,82.938,82.8261,82.8261,5492.0
2019-10-07 12:30:00,88.8,88.86,88.78,88.86,6650.0,82.7981,82.8541,82.7795,82.8541,6650.0
2019-10-07 12:40:00,88.9,88.95,88.87,88.92,7423.0,82.8914,82.938,82.8634,82.91,7423.0
2019-10-07 12:50:00,88.94,88.94,88.84,88.87,3714.0,82.9287,82.9287,82.8354,82.8634,3714.0
2019-10-07 13:00:00,88.86,88.96,88.78,88.78,8789.0,82.8541,82.9473,82.7795,82.7795,8789.0
2019-10-07 13:10:00,88.77,88.79,88.67,88.68,3852.0,82.7701,82.7888,82.6769,82.6862,3852.0
2019-10-07 13:20:00,88.66,88.76,88.66,88.74,5135.0,82.6676,82.7608,82.6676,82.7422,5135.0
2019-10-07 13:30:00,88.75,89.14,88.73,89.1,16469.0,82.7515,83.1151,82.7328,83.0778,16469.0
2019-10-07 13:40:00,89.18,89.23,89.1,89.2,3149.0,83.1524,83.1991,83.0778,83.1711,3149.0
2019-10-07 13:50:00,89.18,89.19,89.08,89.12,10580.0,83.1524,83.1618,83.0592,83.0965,10580.0
2019-10-07 14:00:00,89.11,89.12,88.85,88.85,4593.0,83.0872,83.0965,82.8447,82.8447,4593.0
2019-10-07 14:10:00,88.9,88.91,88.67,88.72,2709.0,82.8914,82.9007,82.6769,82.7235,2709.0
2019-10-07 14:20:00,88.71,88.73,88.58,88.64,8435.0,82.7142,82.7328,82.593,82.6489,8435.0
2019-10-07 14:30:00,88.63,88.63,88.46,88.59,5425.0,82.6396,82.6396,82.4811,82.6023,5425.0
2019-10-07 14:40:00,88.58,88.62,88.55,88.61,3573.0,82.593,82.6303,82.565,82.621,3573.0
2019-10-07 14:50:00,88.59,88.59,88.45,88.56,5406.0,82.6023,82.6023,82.4718,82.5743,5406.0
2019-10-07 15:00:00,88.54,88.64,88.51,88.64,7277.0,82.5557,82.6489,82.5277,82.6489,7277.0
2019-10-07 15:10:00,88.65,88.74,88.57,88.68,7594.0,82.6583,82.7422,82.5837,82.6862,7594.0
2019-10-07 15:20:00,88.66,88.77,88.57,88.73,11312.0,82.6676,82.7701,82.5837,82.7328,11312.0
2019-10-07 15:30:00,88.75,88.76,88.54,88.63,9579.0,82.7515,82.7608,82.5557,82.6396,9579.0
2019-10-07 15:40:00,88.64,88.64,88.5,88.52,19536.0,82.6489,82.6489,82.5184,82.537,19536.0
2019-10-07 15:50:00,88.49,88.76,88.4,88.54,113941.0,82.5091,82.7608,82.4252,82.5557,113941.0
2019-10-08 09:30:00,87.95,88.05,87.52,87.59,10914.0,82.0056,82.0988,81.6046,81.6699,10914.0
2019-10-08 09:40:00,87.55,87.55,87.21,87.27,7143.0,81.6326,81.6326,81.3156,81.3715,7143.0
2019-10-08 09:50:00,87.2,87.57,87.18,87.46,4288.0,81.3063,81.6513,81.2876,81.5487,4288.0
2019-10-08 10:00:00,87.4,87.49,87.03,87.04,6344.0,81.4927,81.5767,81.1477,81.1571,6344.0
2019-10-08 10:10:00,87.03,87.12,86.79,87.05,6857.0,81.1477,81.2317,80.924,81.1664,6857.0
2019-10-08 10:20:00,87.06,87.29,86.97,87.1,5962.0,81.1757,81.3902,81.0918,81.213,5962.0
2019-10-08 10:30:00,87.06,87.31,87.01,87.31,6639.0,81.1757,81.4088,81.1291,81.4088,6639.0
2019-10-08 10:40:00,87.34,87.36,86.98,86.98,6094.0,81.4368,81.4554,81.1011,81.1011,6094.0
2019-10-08 10:50:00,86.98,87.35,86.94,87.29,7776.0,81.1011,81.4461,81.0638,81.3902,7776.0
2019-10-08 11:00:00,87.3,87.35,87.19,87.23,8193.0,81.3995,81.4461,81.2969,81.3342,8193.0
2019-10-08 11:10:00,87.21,87.34,87.2,87.33,7446.0,81.3156,81.4368,81.3063,81.4275,7446.0
2019-10-08 11:20:00,87.31,87.31,86.98,86.98,6459.0,81.4088,81.4088,81.1011,81.1011,6459.0
2019-10-08 11:30:00,86.96,87.11,86.88,87.02,3709.0,81.0825,81.2223,81.0079,81.1384,3709.0
2019-10-08 11:40:00,87.06,87.11,87.01,87.07,5029.0,81.1757,81.2223,81.1291,81.185,5029.0
2019-10-08 11:50:00,87.05,87.15,87.02,87.11,4171.0,81.1664,81.2596,81.1384,81.2223,4171.0
2019-10-08 12:00:00,87.12,87.14,87.04,87.08,6515.0,81.2317,81.2503,81.1571,81.1944,6515.0
2019-10-08 12:10:00,87.05,87.29,87.05,87.23,45039.0,81.1664,81.3902,81.1664,81.3342,45039.0
2019-10-08 12:20:00,87.21,87.49,87.21,87.45,8843.0,81.3156,81.5767,81.3156,81.5394,8843.0
2019-10-08 12:30:00,87.43,87.47,87.33,87.37,7993.0,81.5207,81.558,81.4275,81.4648,7993.0
2019-10-08 12:40:00,87.38,87.75,87.38,87.64,13383.0,81.4741,81.8191,81.4741,81.7165,13383.0
2019-10-08 12:50:00,87.66,87.67,87.53,87.55,11478.0,81.7352,81.7445,81.614,81.6326,11478.0
2019-10-08 13:00:00,87.55,87.56,87.38,87.41,30056.0,81.6326,81.6419,81.4741,81.5021,30056.0
2019-10-08 13:10:00,87.4,87.64,87.32,87.62,71297.0,81.4927,81.7165,81.4181,81.6979,71297.0
2019-10-08 13:20:00,87.64,87.67,87.52,87.63,4895.0,81.7165,81.7445,81.6046,81.7072,4895.0
2019-10-08 13:30:00,87.6,87.69,87.53,87.64,6966.0,81.6792,81.7631,81.614,81.7165,6966.0
2019-10-08 13:40:00,87.64,87.74,87.64,87.68,6533.0,81.7165,81.8098,81.7165,81.7538,6533.0
2019-10-08 13:50:00,87.71,87.71,87.61,87.61,5133.0,81.7818,81.7818,81.6885,81.6885,5133.0
2019-10-08 14:00:00,87.64,87.66,87.47,87.56,10139.0,81.7165,81.7352,81.558,81.6419,10139.0
2019-10-08 14:10:00,87.55,87.6,87.49,87.56,9091.0,81.6326,81.6792,81.5767,81.6419,9091.0
2019-10-08 14:20:00,87.51,87.55,87.47,87.5,6766.0,81.5953,81.6326,81.558,81.586,6766.0
2019-10-08 14:30:00,87.53,87.87,87.53,87.71,12394.0,81.614,81.931,81.614,81.7818,12394.0
2019-10-08 14:40:00,87.68,87.81,87.63,87.75,7674.0,81.7538,81.875,81.7072,81.8191,7674.0
2019-10-08 14:50:00,87.81,87.83,87.26,87.45,15808.0,81.875,81.8937,81.3622,81.5394,15808.0
2019-10-08 15:00:00,87.48,87.62,87.31,87.38,9755.0,81.5673,81.6979,81.4088,81.4741,9755.0
2019-10-08 15:10:00,87.37,87.42,87.21,87.42,10855.0,81.4648,81.5114,81.3156,81.5114,10855.0
2019-10-08 15:20:00,87.43,87.5,87.35,87.37,11710.0,81.5207,81.586,81.4461,81.4648,11710.0
2019-10-08 15:30:00,87.36,87.47,87.08,87.11,19458.0,81.4554,81.558,81.1944,81.2223,19458.0
2019-10-08 15:40:00,87.12,87.19,86.96,87.0,37924.0,81.2317,81.2969,81.0825,81.1198,37924.0
2019-10-08 15:50:00,86.98,87.05,86.75,86.75,124213.0,81.1011,81.1664,80.8867,80.8867,124213.0
2019-10-09 09:30:00,87.6,87.83,86.9,87.2,12676.0,81.6792,81.8937,81.0265,81.3063,12676.0
2019-10-09 09:40:00,87.15,87.16,86.8,86.89,6584.0,81.2596,81.269,80.9333,81.0172,6584.0
2019-10-09 09:50:00,86.9,86.93,86.63,86.76,7279.0,81.0265,81.0545,80.7748,80.896,7279.0
2019-10-09 10:00:00,86.84,87.0,86.75,86.75,6979.0,80.9706,81.1198,80.8867,80.8867,6979.0
2019-10-09 10:10:00,86.79,86.8,86.63,86.66,11507.0,80.924,80.9333,80.7748,80.8028,11507.0
2019-10-09 10:20:00,86.68,86.89,86.68,86.83,11534.0,80.8214,81.0172,80.8214,80.9613,11534.0
2019-10-09 10:30:00,86.87,86.9,86.74,86.76,9079.0,80.9986,81.0265,80.8773,80.896,9079.0
2019-10-09 10:40:00,86.77,87.06,86.67,86.76,38765.0,80.9053,81.1757,80.8121,80.896,38765.0
2019-10-09 10:50:00,86.8,86.83,86.68,86.74,14249.0,80.9333,80.9613,80.8214,80.8773,14249.0
2019-10-09 11:00:00,86.76,86.78,86.57,86.6,15236.0,80.896,80.9146,80.7188,80.7468,15236.0
2019-10-09 11:10:00,86.6,86.79,86.54,86.79,8870.0,80.7468,80.924,80.6909,80.924,8870.0
2019-10-09 11:20:00,86.78,86.8,86.52,86.6,9318.0,80.9146,80.9333,80.6722,80.7468,9318.0
2019-10-09 11:30:00,86.6,86.92,86.58,86.92,8798.0,80.7468,81.0452,80.7282,81.0452,8798.0
2019-10-09 11:40:00,86.94,87.1,86.88,87.0,10149.0,81.0638,81.213,81.0079,81.1198,10149.0
2019-10-09 11:50:00,87.03,87.12,87.0,87.09,7023.0,81.1477,81.2317,81.1198,81.2037,7023.0
2019-10-09 12:00:00,87.12,87.25,87.08,87.16,12540.0,81.2317,81.3529,81.1944,81.269,12540.0
2019-10-09 12:10:00,87.17,87.23,87.08,87.11,13937.0,81.2783,81.3342,81.1944,81.2223,13937.0
2019-10-09 12:20:00,87.12,87.14,87.04,87.05,4889.0,81.2317,81.2503,81.1571,81.1664,4889.0
2019-10-09 12:30:00,87.06,87.31,87.05,87.3,7888.0,81.1757,81.4088,81.1664,81.3995,7888.0
2019-10-09 12:40:00,87.3,87.3,87.2,87.22,6240.0,81.3995,81.3995,81.3063,81.3249,6240.0
2019-10-09 12:50:00,87.22,87.4,87.15,87.39,4742.0,81.3249,81.4927,81.2596,81.4834,4742.0
2019-10-09 13:00:00,87.41,87.57,87.31,87.39,8464.0,81.5021,81.6513,81.4088,81.4834,8464.0
2019-10-09 13:10:00,87.37,87.42,87.32,87.32,6273.0,81.4648,81.5114,81.4181,81.4181,6273.0
2019-10-09 13:20:00,87.32,87.37,87.25,87.34,4511.0,81.4181,81.4648,81.3529,81.4368,4511.0
2019-10-09 13:30:00,87.35,87.5,87.33,87.47,8069.0,81.4461,81.586,81.4275,81.558,8069.0
2019-10-09 13:40:00,87.47,87.59,87.45,87.59,5685.0,81.558,81.6699,81.5394,81.6699,5685.0
2019-10-09 13:50:00,87.57,87.64,87.55,87.58,5242.0,81.6513,81.7165,81.6326,81.6606,5242.0
2019-10-09 14:00:00,87.58,87.58,87.36,87.41,6285.0,81.6606,81.6606,81.4554,81.5021,6285.0
2019-10-09 14:10:00,87.44,87.6,87.37,87.58,9066.0,81.53,81.6792,81.4648,81.6606,9066.0
2019-10-09 14:20:00,87.58,87.59,87.47,87.51,7458.0,81.6606,81.6699,81.558,81.5953,7458.0
2019-10-09 14:30:00,87.51,87.57,87.47,87.5,5557.0,81.5953,81.6513,81.558,81.586,5557.0
2019-10-09 14:40:00,87.53,87.62,87.49,87.5,7711.0,81.614,81.6979,81.5767,81.586,7711.0
2019-10-09 14:50:00,87.48,87.61,87.46,87.54,7090.0,81.5673,81.6885,81.5487,81.6233,7090.0
2019-10-09 15:00:00,87.55,87.67,87.5,87.65,7206.0,81.6326,81.7445,81.586,81.7258,7206.0
2019-10-09 15:10:00,87.66,87.66,87.56,87.56,10208.0,81.7352,81.7352,81.6419,81.6419,10208.0
2019-10-09 15:20:00,87.56,87.56,87.51,87.55,11428.0,81.6419,81.6419,81.5953,81.6326,11428.0
2019-10-09 15:30:00,87.57,87.73,87.54,87.72,17344.0,81.6513,81.8004,81.6233,81.7911,17344.0
2019-10-09 15:40:00,87.71,87.72,87.35,87.42,27507.0,81.7818,81.7911,81.4461,81.5114,27507.0
2019-10-09 15:50:00,87.4,87.54,87.23,87.3,80585.0,81.4927,81.6233,81.3342,81.3995,80585.0
2019-10-10 09:30:00,87.26,88.2,86.29,87.67,15664.0,81.3622,82.2387,80.4578,81.7445,15664.0
2019-10-10 09:40:00,87.73,87.73,87.46,87.54,9491.0,81.8004,81.8004,81.5487,81.6233,9491.0
2019-10-10 09:50:00,87.55,87.98,87.54,87.94,7772.0,81.6326,82.0335,81.6233,81.9962,7772.0
2019-10-10 10:00:00,87.99,87.99,87.65,87.75,6102.0,82.0429,82.0429,81.7258,81.8191,6102.0
2019-10-10 10:10:00,87.71,87.76,87.5,87.72,8686.0,81.7818,81.8284,81.586,81.7911,8686.0
2019-10-10 10:20:00,87.72,87.86,87.69,87.81,7634.0,81.7911,81.9217,81.7631,81.875,7634.0
2019-10-10 10:30:00,87.84,87.88,87.69,87.73,5578.0,81.903,81.9403,81.7631,81.8004,5578.0
2019-10-10 10:40:00,87.66,87.69,87.52,87.53,5608.0,81.7352,81.7631,81.6046,81.614,5608.0
2019-10-10 10:50:00,87.53,87.86,87.53,87.86,6554.0,81.614,81.9217,81.614,81.9217,6554.0
2019-10-10 11:00:00,87.9,88.03,87.84,87.95,8851.0,81.9589,82.0802,81.903,82.0056,8851.0
2019-10-10 11:10:00,87.95,88.05,87.94,88.01,7311.0,82.0056,82.0988,81.9962,82.0615,7311.0
2019-10-10 11:20:00,88.0,88.05,87.96,88.05,5983.0,82.0522,82.0988,82.0149,82.0988,5983.0
2019-10-10 11:30:00,88.04,88.13,87.95,87.95,9485.0,82.0895,82.1734,82.0056,82.0056,9485.0
2019-10-10 11:40:00,87.94,88.02,87.89,88.02,9899.0,81.9962,82.0708,81.9496,82.0708,9899.0
2019-10-10 11:50:00,87.99,88.09,87.98,88.06,5538.0,82.0429,82.1361,82.0335,82.1081,5538.0
2019-10-10 12:00:00,88.06,88.1,88.0,88.03,7196.0,82.1081,82.1454,82.0522,82.0802,7196.0
2019-10-10 12:10:00,88.03,88.06,87.98,88.03,11312.0,82.0802,82.1081,82.0335,82.0802,11312.0
2019-10-10 12:20:00,88.02,88.04,87.94,87.94,10096.0,82.0708,82.0895,81.9962,81.9962,10096.0
2019-10-10 12:30:00,87.92,87.93,87.78,87.82,16028.0,81.9776,81.9869,81.8471,81.8844,16028.0
2019-10-10 12:40:00,87.79,87.93,87.79,87.88,7211.0,81.8564,81.9869,81.8564,81.9403,7211.0
2019-10-10 12:50:00,87.9,87.94,87.84,87.9,11364.0,81.9589,81.9962,81.903,81.9589,11364.0
2019-10-10 13:00:00,87.92,87.93,87.86,87.9,6200.0,81.9776,81.9869,81.9217,81.9589,6200.0
2019-10-10 13:10:00,87.9,87.92,87.81,87.81,5306.0,81.9589,81.9776,81.875,81.875,5306.0
2019-10-10 13:20:00,87.83,87.85,87.77,87.8,6651.0,81.8937,81.9123,81.8377,81.8657,6651.0
2019-10-10 13:30:00,87.78,87.78,87.67,87.77,8078.0,81.8471,81.8471,81.7445,81.8377,8078.0
2019-10-10 13:40:00,87.78,87.85,87.76,87.81,9869.0,81.8471,81.9123,81.8284,81.875,9869.0
2019-10-10 13:50:00,87.8,87.99,87.78,87.91,16751.0,81.8657,82.0429,81.8471,81.9683,16751.0
2019-10-10 14:00:00,87.92,88.0,87.46,87.55,11900.0,81.9776,82.0522,81.5487,81.6326,11900.0
2019-10-10 14:10:00,87.52,87.8,87.5,87.73,5922.0,81.6046,81.8657,81.586,81.8004,5922.0
2019-10-10 14:20:00,87.73,87.81,87.66,87.69,5161.0,81.8004,81.875,81.7352,81.7631,5161.0
2019-10-10 14:30:00,87.68,87.8,87.67,87.74,5193.0,81.7538,81.8657,81.7445,81.8098,5193.0
2019-10-10 14:40:00,87.71,87.71,87.58,87.59,6214.0,81.7818,81.7818,81.6606,81.6699,6214.0
2019-10-10 14:50:00,87.61,87.62,87.47,87.52,8917.0,81.6885,81.6979,81.558,81.6046,8917.0
2019-10-10 15:00:00,87.5,87.6,87.5,87.56,8854.0,81.586,81.6792,81.586,81.6419,8854.0
2019-10-10 15:10:00,87.55,87.61,87.46,87.51,9740.0,81.6326,81.6885,81.5487,81.5953,9740.0
2019-10-10 15:20:00,87.53,87.58,87.44,87.58,13047.0,81.614,81.6606,81.53,81.6606,13047.0
2019-10-10 15:30:00,87.59,87.63,87.48,87.51,18678.0,81.6699,81.7072,81.5673,81.5953,18678.0
2019-10-10 15:40:00,87.5,87.64,87.45,87.61,23980.0,81.586,81.7165,81.5394,81.6885,23980.0
2019-10-10 15:50:00,87.62,87.64,87.4,87.49,124604.0,81.6979,81.7165,81.4927,81.5767,124604.0
2019-10-11 09:30:00,88.23,88.54,88.23,88.35,11654.0,82.2666,82.5557,82.2666,82.3785,11654.0
2019-10-11 09:40:00,88.33,88.56,88.29,88.41,10657.0,82.3599,82.5743,82.3226,82.4345,10657.0
2019-10-11 09:50:00,88.44,88.46,88.1,88.28,9606.0,82.4624,82.4811,82.1454,82.3133,9606.0
2019-10-11 10:00:00,88.28,88.31,88.03,88.12,19912.0,82.3133,82.3412,82.0802,82.1641,19912.0
2019-10-11 10:10:00,88.13,88.32,88.13,88.31,26710.0,82.1734,82.3506,82.1734,82.3412,26710.0
2019-10-11 10:20:00,88.28,88.32,88.24,88.3,19000.0,82.3133,82.3506,82.276,82.3319,19000.0
2019-10-11 10:30:00,88.32,88.32,88.18,88.21,9103.0,82.3506,82.3506,82.22,82.248,9103.0
2019-10-11 10:40:00,88.17,88.27,88.13,88.16,9269.0,82.2107,82.3039,82.1734,82.2014,9269.0
2019-10-11 10:50:00,88.18,88.25,88.15,88.25,8781.0,82.22,82.2853,82.192,82.2853,8781.0
2019-10-11 11:00:00,88.26,88.45,88.24,88.41,21876.0,82.2946,82.4718,82.276,82.4345,21876.0
2019-10-11 11:10:00,88.41,88.43,88.3,88.41,14872.0,82.4345,82.4531,82.3319,82.4345,14872.0
2019-10-11 11:20:00,88.44,88.52,88.4,88.47,20431.0,82.4624,82.537,82.4252,82.4904,20431.0
2019-10-11 11:30:00,88.47,88.57,88.44,88.53,21833.0,82.4904,82.5837,82.4624,82.5464,21833.0
2019-10-11 11:40:00,88.51,88.51,88.25,88.31,14316.0,82.5277,82.5277,82.2853,82.3412,14316.0
2019-10-11 11:50:00,88.29,88.36,88.25,88.36,7509.0,82.3226,82.3879,82.2853,82.3879,7509.0
2019-10-11 12:00:00,88.37,88.37,88.18,88.23,7309.0,82.3972,82.3972,82.22,82.2666,7309.0
2019-10-11 12:10:00,88.25,88.3,88.21,88.26,5560.0,82.2853,82.3319,82.248,82.2946,5560.0
2019-10-11 12:20:00,88.28,88.34,88.25,88.34,5656.0,82.3133,82.3692,82.2853,82.3692,5656.0
2019-10-11 12:30:00,88.34,88.35,87.95,88.23,11473.0,82.3692,82.3785,82.0056,82.2666,11473.0
2019-10-11 12:40:00,88.23,88.41,88.21,88.4,17054.0,82.2666,82.4345,82.248,82.4252,17054.0
2019-10-11 12:50:00,88.41,88.45,88.37,88.4,13889.0,82.4345,82.4718,82.3972,82.4252,13889.0
2019-10-11 13:00:00,88.41,88.43,88.35,88.38,8655.0,82.4345,82.4531,82.3785,82.4065,8655.0
2019-10-11 13:10:00,88.38,88.4,88.29,88.34,13760.0,82.4065,82.4252,82.3226,82.3692,13760.0
2019-10-11 13:20:00,88.36,88.69,88.31,88.52,40640.0,82.3879,82.6956,82.3412,82.537,40640.0
2019-10-11 13:30:00,88.53,88.67,88.5,88.64,10486.0,82.5464,82.6769,82.5184,82.6489,10486.0
2019-10-11 13:40:00,88.64,88.67,88.58,88.63,11792.0,82.6489,82.6769,82.593,82.6396,11792.0
2019-10-11 13:50:00,88.63,88.65,88.54,88.64,15219.0,82.6396,82.6583,82.5557,82.6489,15219.0
2019-10-11 14:00:00,88.63,88.64,88.48,88.52,7401.0,82.6396,82.6489,82.4997,82.537,7401.0
2019-10-11 14:10:00,88.48,88.49,88.39,88.44,8288.0,82.4997,82.5091,82.4158,82.4624,8288.0
2019-10-11 14:20:00,88.43,88.55,88.43,88.55,7704.0,82.4531,82.565,82.4531,82.565,7704.0
2019-10-11 14:30:00,88.54,88.56,88.44,88.48,8003.0,82.5557,82.5743,82.4624,82.4997,8003.0
2019-10-11 14:40:00,88.51,88.52,88.43,88.43,9351.0,82.5277,82.537,82.4531,82.4531,9351.0
2019-10-11 14:50:00,88.44,88.51,88.41,88.46,10064.0,82.4624,82.5277,82.4345,82.4811,10064.0
2019-10-11 15:00:00,88.43,88.5,88.39,88.47,12887.0,82.4531,82.5184,82.4158,82.4904,12887.0
2019-10-11 15:10:00,88.47,88.64,88.46,88.56,13077.0,82.4904,82.6489,82.4811,82.5743,13077.0
2019-10-11 15:20:00,88.55,88.55,88.48,88.54,10969.0,82.565,82.565,82.4997,82.5557,10969.0
2019-10-11 15:30:00,88.54,88.58,88.34,88.58,34892.0,82.5557,82.593,82.3692,82.593,34892.0
2019-10-11 15:40:00,88.58,88.6,88.13,88.26,30662.0,82.593,82.6116,82.1734,82.2946,30662.0
2019-10-11 15:50:00,88.24,88.3,87.95,88.02,99225.0,82.276,82.3319,82.0056,82.0708,99225.0
2019-10-14 09:30:00,87.63,87.69,87.43,87.66,7476.0,81.7072,81.7631,81.5207,81.7352,7476.0
2019-10-14 09:40:00,87.67,87.76,87.64,87.65,3355.0,81.7445,81.8284,81.7165,81.7258,3355.0
2019-10-14 09:50:00,87.6,87.6,87.45,87.47,5841.0,81.6792,81.6792,81.5394,81.558,5841.0
2019-10-14 10:00:00,87.47,87.86,87.44,87.86,11193.0,81.558,81.9217,81.53,81.9217,11193.0
2019-10-14 10:10:00,87.85,87.87,87.73,87.78,3791.0,81.9123,81.931,81.8004,81.8471,3791.0
2019-10-14 10:20:00,87.7,87.94,87.7,87.93,5607.0,81.7725,81.9962,81.7725,81.9869,5607.0
2019-10-14 10:30:00,87.95,88.08,87.95,88.08,6667.0,82.0056,82.1268,82.0056,82.1268,6667.0
2019-10-14 10:40:00,88.1,88.21,88.07,88.16,5400.0,82.1454,82.248,82.1175,82.2014,5400.0
2019-10-14 10:50:00,88.15,88.16,87.89,87.97,4223.0,82.192,82.2014,81.9496,82.0242,4223.0
2019-10-14 11:00:00,87.99,87.99,87.73,87.86,5297.0,82.0429,82.0429,81.8004,81.9217,5297.0
2019-10-14 11:10:00,87.86,87.91,87.84,87.89,5715.0,81.9217,81.9683,81.903,81.9496,5715.0
2019-10-14 11:20:00,87.88,87.88,87.76,87.76,6120.0,81.9403,81.9403,81.8284,81.8284,6120.0
2019-10-14 11:30:00,87.73,87.86,87.72,87.86,6370.0,81.8004,81.9217,81.7911,81.9217,6370.0
2019-10-14 11:40:00,87.87,87.9,87.74,87.78,5500.0,81.931,81.9589,81.8098,81.8471,5500.0
2019-10-14 11:50:00,87.79,87.86,87.75,87.79,8752.0,81.8564,81.9217,81.8191,81.8564,8752.0
2019-10-14 12:00:00,87.76,87.84,87.73,87.83,4905.0,81.8284,81.903,81.8004,81.8937,4905.0
2019-10-14 12:10:00,87.82,87.86,87.73,87.81,7180.0,81.8844,81.9217,81.8004,81.875,7180.0
2019-10-14 12:20:00,87.8,87.88,87.75,87.88,6633.0,81.8657,81.9403,81.8191,81.9403,6633.0
2019-10-14 12:30:00,87.89,88.14,87.89,88.14,8091.0,81.9496,82.1827,81.9496,82.1827,8091.0
2019-10-14 12:40:00,88.12,88.13,88.03,88.09,7524.0,82.1641,82.1734,82.0802,82.1361,7524.0
2019-10-14 12:50:00,88.08,88.18,88.08,88.18,6641.0,82.1268,82.22,82.1268,82.22,6641.0
2019-10-14 13:00:00,88.17,88.24,88.16,88.23,3839.0,82.2107,82.276,82.2014,82.2666,3839.0
2019-10-14 13:10:00,88.23,88.27,88.17,88.17,3173.0,82.2666,82.3039,82.2107,82.2107,3173.0
2019-10-14 13:20:00,88.18,88.21,88.13,88.17,3823.0,82.22,82.248,82.1734,82.2107,3823.0
2019-10-14 13:30:00,88.15,88.15,88.08,88.08,5756.0,82.192,82.192,82.1268,82.1268,5756.0
2019-10-14 13:40:00,88.11,88.2,88.09,88.14,3927.0,82.1548,82.2387,82.1361,82.1827,3927.0
2019-10-14 13:50:00,88.15,88.25,88.12,88.25,5533.0,82.192,82.2853,82.1641,82.2853,5533.0
2019-10-14 14:00:00,88.26,88.31,88.21,88.25,5282.0,82.2946,82.3412,82.248,82.2853,5282.0
2019-10-14 14:10:00,88.25,88.32,88.19,88.29,11762.0,82.2853,82.3506,82.2293,82.3226,11762.0
2019-10-14 14:20:00,88.28,88.3,88.24,88.28,6526.0,82.3133,82.3319,82.276,82.3133,6526.0
2019-10-14 14:30:00,88.28,88.29,88.18,88.18,9010.0,82.3133,82.3226,82.22,82.22,9010.0
2019-10-14 14:40:00,88.19,88.24,88.15,88.24,6896.0,82.2293,82.276,82.192,82.276,6896.0
2019-10-14 14:50:00,88.25,88.31,88.24,88.24,6201.0,82.2853,82.3412,82.276,82.276,6201.0
2019-10-14 15:00:00,88.23,88.24,88.1,88.14,18937.0,82.2666,82.276,82.1454,82.1827,18937.0
2019-10-14 15:10:00,88.13,88.17,88.01,88.08,15038.0,82.1734,82.2107,82.0615,82.1268,15038.0
2019-10-14 15:20:00,88.08,88.21,88.05,88.17,11048.0,82.1268,82.248,82.0988,82.2107,11048.0
2019-10-14 15:30:00,88.17,88.18,88.03,88.09,12117.0,82.2107,82.22,82.0802,82.1361,12117.0
2019-10-14 15:40:00,88.08,88.09,88.0,88.06,10097.0,82.1268,82.1361,82.0522,82.1081,10097.0
2019-10-14 15:50:00,88.06,88.25,88.04,88.2,46965.0,82.1081,82.2853,82.0895,82.2387,46965.0
2019-10-15 09:30:00,88.52,88.65,88.34,88.46,17506.0,82.537,82.6583,82.3692,82.4811,17506.0
2019-10-15 09:40:00,88.51,88.54,88.38,88.46,12981.0,82.5277,82.5557,82.4065,82.4811,12981.0
2019-10-15 09:50:00,88.46,88.64,88.41,88.44,15827.0,82.4811,82.6489,82.4345,82.4624,15827.0
2019-10-15 10:00:00,88.46,88.69,88.43,88.69,9627.0,82.4811,82.6956,82.4531,82.6956,9627.0
2019-10-15 10:10:00,88.71,88.71,88.54,88.62,12741.0,82.7142,82.7142,82.5557,82.6303,12741.0
2019-10-15 10:20:00,88.65,88.74,88.55,88.64,14628.0,82.6583,82.7422,82.565,82.6489,14628.0
2019-10-15 10:30:00,88.67,88.76,88.55,88.72,13685.0,82.6769,82.7608,82.565,82.7235,13685.0
2019-10-15 10:40:00,88.73,88.8,88.71,88.77,9623.0,82.7328,82.7981,82.7142,82.7701,9623.0
2019-10-15 10:50:00,88.78,88.92,88.69,88.92,8516.0,82.7795,82.91,82.6956,82.91,8516.0
2019-10-15 11:00:00,88.96,88.99,88.85,88.99,12089.0,82.9473,82.9753,82.8447,82.9753,12089.0
2019-10-15 11:10:00,88.98,88.98,88.65,88.68,10613.0,82.966,82.966,82.6583,82.6862,10613.0
2019-10-15 11:20:00,88.7,88.71,88.57,88.7,10892.0,82.7049,82.7142,82.5837,82.7049,10892.0
2019-10-15 11:30:00,88.67,88.71,88.51,88.52,8705.0,82.6769,82.7142,82.5277,82.537,8705.0
2019-10-15 11:40:00,88.51,88.58,88.51,88.57,14056.0,82.5277,82.593,82.5277,82.5837,14056.0
2019-10-15 11:50:00,88.59,88.65,88.57,88.65,12654.0,82.6023,82.6583,82.5837,82.6583,12654.0
2019-10-15 12:00:00,88.65,88.8,88.6,88.76,10252.0,82.6583,82.7981,82.6116,82.7608,10252.0
2019-10-15 12:10:00,88.76,88.76,88.61,88.62,12584.0,82.7608,82.7608,82.621,82.6303,12584.0
2019-10-15 12:20:00,88.63,88.67,88.58,88.59,7404.0,82.6396,82.6769,82.593,82.6023,7404.0
2019-10-15 12:30:00,88.56,88.63,88.53,88.63,8781.0,82.5743,82.6396,82.5464,82.6396,8781.0
2019-10-15 12:40:00,88.64,88.68,88.54,88.59,9834.0,82.6489,82.6862,82.5557,82.6023,9834.0
2019-10-15 12:50:00,88.6,88.78,88.57,88.77,11200.0,82.6116,82.7795,82.5837,82.7701,11200.0
2019-10-15 13:00:00,88.78,88.79,88.61,88.62,11238.0,82.7795,82.7888,82.621,82.6303,11238.0
2019-10-15 13:10:00,88.63,88.72,88.63,88.71,7981.0,82.6396,82.7235,82.6396,82.7142,7981.0
2019-10-15 13:20:00,88.68,88.68,88.56,88.61,7215.0,82.6862,82.6862,82.5743,82.621,7215.0
2019-10-15 13:30:00,88.62,88.63,88.53,88.55,10756.0,82.6303,82.6396,82.5464,82.565,10756.0
2019-10-15 13:40:00,88.57,88.68,88.5,88.68,8736.0,82.5837,82.6862,82.5184,82.6862,8736.0
2019-10-15 13:50:00,88.67,88.82,88.66,88.8,10877.0,82.6769,82.8168,82.6676,82.7981,10877.0
2019-10-15 14:00:00,88.81,88.83,88.64,88.71,9328.0,82.8074,82.8261,82.6489,82.7142,9328.0
2019-10-15 14:10:00,88.7,88.7,88.64,88.67,6905.0,82.7049,82.7049,82.6489,82.6769,6905.0
2019-10-15 14:20:00,88.65,88.71,88.64,88.66,7333.0,82.6583,82.7142,82.6489,82.6676,7333.0
2019-10-15 14:30:00,88.6,88.73,88.6,88.66,8829.0,82.6116,82.7328,82.6116,82.6676,8829.0
2019-10-15 14:40:00,88.61,88.69,88.58,88.59,8212.0,82.621,82.6956,82.593,82.6023,8212.0
2019-10-15 14:50:00,88.55,88.55,88.43,88.47,10928.0,82.565,82.565,82.4531,82.4904,10928.0
2019-10-15 15:00:00,88.47,88.54,88.41,88.41,20810.0,82.4904,82.5557,82.4345,82.4345,20810.0
2019-10-15 15:10:00,88.4,88.52,88.38,88.43,9196.0,82.4252,82.537,82.4065,82.4531,9196.0
2019-10-15 15:20:00,88.44,88.53,88.41,88.52,15790.0,82.4624,82.5464,82.4345,82.537,15790.0
2019-10-15 15:30:00,88.52,88.59,88.48,88.55,15284.0,82.537,82.6023,82.4997,82.565,15284.0
2019-10-15 15:40:00,88.55,88.56,88.47,88.49,22874.0,82.565,82.5743,82.4904,82.5091,22874.0
2019-10-15 15:50:00,88.47,88.64,88.46,88.52,78688.0,82.4904,82.6489,82.4811,82.537,78688.0
2019-10-16 09:30:00,88.19,88.29,87.8,87.88,12153.0,82.2293,82.3226,81.8657,81.9403,12153.0
2019-10-16 09:40:00,87.77,88.05,87.69,87.87,9500.0,81.8377,82.0988,81.7631,81.931,9500.0
2019-10-16 09:50:00,87.8,88.05,87.76,88.05,8043.0,81.8657,82.0988,81.8284,82.0988,8043.0
2019-10-16 10:00:00,88.07,88.07,87.88,87.89,10572.0,82.1175,82.1175,81.9403,81.9496,10572.0
2019-10-16 10:10:00,87.86,88.05,87.78,88.05,9651.0,81.9217,82.0988,81.8471,82.0988,9651.0
2019-10-16 10:20:00,88.04,88.12,88.03,88.09,3917.0,82.0895,82.1641,82.0802,82.1361,3917.0
2019-10-16 10:30:00,88.1,88.2,88.04,88.19,8134.0,82.1454,82.2387,82.0895,82.2293,8134.0
2019-10-16 10:40:00,88.2,88.3,88.15,88.3,4620.0,82.2387,82.3319,82.192,82.3319,4620.0
2019-10-16 10:50:00,88.34,88.41,88.29,88.41,5000.0,82.3692,82.4345,82.3226,82.4345,5000.0
2019-10-16 11:00:00,88.42,88.48,88.36,88.41,7022.0,82.4438,82.4997,82.3879,82.4345,7022.0
2019-10-16 11:10:00,88.38,88.46,88.29,88.3,5096.0,82.4065,82.4811,82.3226,82.3319,5096.0
2019-10-16 11:20:00,88.32,88.51,88.28,88.47,7470.0,82.3506,82.5277,82.3133,82.4904,7470.0
2019-10-16 11:30:00,88.48,88.49,88.27,88.36,5417.0,82.4997,82.5091,82.3039,82.3879,5417.0
2019-10-16 11:40:00,88.36,88.5,88.31,88.5,6020.0,82.3879,82.5184,82.3412,82.5184,6020.0
2019-10-16 11:50:00,88.49,88.49,88.35,88.36,6374.0,82.5091,82.5091,82.3785,82.3879,6374.0
2019-10-16 12:00:00,88.37,88.37,88.21,88.24,5155.0,82.3972,82.3972,82.248,82.276,5155.0
2019-10-16 12:10:00,88.23,88.29,88.2,88.2,5073.0,82.2666,82.3226,82.2387,82.2387,5073.0
2019-10-16 12:20:00,88.19,88.25,88.14,88.14,7546.0,82.2293,82.2853,82.1827,82.1827,7546.0
2019-10-16 12:30:00,88.14,88.27,88.1,88.27,8408.0,82.1827,82.3039,82.1454,82.3039,8408.0
2019-10-16 12:40:00,88.28,88.44,88.28,88.41,8093.0,82.3133,82.4624,82.3133,82.4345,8093.0
2019-10-16 12:50:00,88.4,88.42,88.3,88.42,9134.0,82.4252,82.4438,82.3319,82.4438,9134.0
2019-10-16 13:00:00,88.39,88.41,88.32,88.35,6472.0,82.4158,82.4345,82.3506,82.3785,6472.0
2019-10-16 13:10:00,88.34,88.35,88.3,88.32,4385.0,82.3692,82.3785,82.3319,82.3506,4385.0
2019-10-16 13:20:00,88.3,88.33,88.21,88.23,7065.0,82.3319,82.3599,82.248,82.2666,7065.0
2019-10-16 13:30:00,88.23,88.43,88.22,88.41,37270.0,82.2666,82.4531,82.2573,82.4345,37270.0
2019-10-16 13:40:00,88.42,88.45,88.3,88.39,8399.0,82.4438,82.4718,82.3319,82.4158,8399.0
2019-10-16 13:50:00,88.42,88.48,88.4,88.43,8729.0,82.4438,82.4997,82.4252,82.4531,8729.0
2019-10-16 14:00:00,88.45,88.59,88.41,88.59,9894.0,82.4718,82.6023,82.4345,82.6023,9894.0
2019-10-16 14:10:00,88.59,88.7,88.57,88.64,7765.0,82.6023,82.7049,82.5837,82.6489,7765.0
2019-10-16 14:20:00,88.64,88.72,88.61,88.67,9496.0,82.6489,82.7235,82.621,82.6769,9496.0
2019-10-16 14:30:00,88.66,88.77,88.65,88.73,5014.0,82.6676,82.7701,82.6583,82.7328,5014.0
2019-10-16 14:40:00,88.75,88.76,88.69,88.7,7853.0,82.7515,82.7608,82.6956,82.7049,7853.0
2019-10-16 14:50:00,88.71,88.84,88.71,88.81,15628.0,82.7142,82.8354,82.7142,82.8074,15628.0
2019-10-16 15:00:00,88.78,88.82,88.68,88.69,11104.0,82.7795,82.8168,82.6862,82.6956,11104.0
2019-10-16 15:10:00,88.66,88.73,88.63,88.72,10820.0,82.6676,82.7328,82.6396,82.7235,10820.0
2019-10-16 15:20:00,88.71,88.76,88.67,88.76,13322.0,82.7142,82.7608,82.6769,82.7608,13322.0
2019-10-16 15:30:00,88.75,88.85,88.74,88.82,21179.0,82.7515,82.8447,82.7422,82.8168,21179.0
2019-10-16 15:40:00,88.8,88.93,88.78,88.83,24351.0,82.7981,82.9193,82.7795,82.8261,24351.0
2019-10-16 15:50:00,88.82,88.89,88.74,88.81,83035.0,82.8168,82.882,82.7422,82.8074,83035.0
2019-10-17 09:30:00,89.12,89.2,88.6,89.14,12129.0,83.0965,83.1711,82.6116,83.1151,12129.0
2019-10-17 09:40:00,89.15,89.54,89.05,89.5,7558.0,83.1245,83.4881,83.0312,83.4508,7558.0
2019-10-17 09:50:00,89.54,89.62,89.44,89.5,9009.0,83.4881,83.5627,83.3949,83.4508,9009.0
2019-10-17 10:00:00,89.44,89.51,89.26,89.26,7064.0,83.3949,83.4601,83.227,83.227,7064.0
2019-10-17 10:10:00,89.3,89.35,89.18,89.28,6415.0,83.2643,83.3109,83.1524,83.2457,6415.0
2019-10-17 10:20:00,89.24,89.37,89.24,89.28,7556.0,83.2084,83.3296,83.2084,83.2457,7556.0
2019-10-17 10:30:00,89.35,89.44,89.28,89.38,17386.0,83.3109,83.3949,83.2457,83.3389,17386.0
2019-10-17 10:40:00,89.35,89.43,89.24,89.25,5461.0,83.3109,83.3855,83.2084,83.2177,5461.0
2019-10-17 10:50:00,89.25,89.34,89.23,89.28,6440.0,83.2177,83.3016,83.1991,83.2457,6440.0
2019-10-17 11:00:00,89.28,89.45,89.21,89.23,10595.0,83.2457,83.4042,83.1804,83.1991,10595.0
2019-10-17 11:10:00,89.27,89.33,89.24,89.24,3660.0,83.2363,83.2923,83.2084,83.2084,3660.0
2019-10-17 11:20:00,89.24,89.25,89.04,89.19,7002.0,83.2084,83.2177,83.0219,83.1618,7002.0
2019-10-17 11:30:00,89.19,89.2,89.07,89.09,7211.0,83.1618,83.1711,83.0499,83.0685,7211.0
2019-10-17 11:40:00,89.09,89.28,89.09,89.24,7802.0,83.0685,83.2457,83.0685,83.2084,7802.0
2019-10-17 11:50:00,89.25,89.32,89.17,89.26,6160.0,83.2177,83.283,83.1431,83.227,6160.0
2019-10-17 12:00:00,89.29,89.35,89.12,89.12,5295.0,83.255,83.3109,83.0965,83.0965,5295.0
2019-10-17 12:10:00,89.15,89.28,89.15,89.26,6081.0,83.1245,83.2457,83.1245,83.227,6081.0
2019-10-17 12:20:00,89.26,89.28,89.21,89.25,2322.0,83.227,83.2457,83.1804,83.2177,2322.0
2019-10-17 12:30:00,89.26,89.34,89.25,89.29,3935.0,83.227,83.3016,83.2177,83.255,3935.0
2019-10-17 12:40:00,89.3,89.43,89.3,89.33,4727.0,83.2643,83.3855,83.2643,83.2923,4727.0
2019-10-17 12:50:00,89.35,89.4,89.34,89.4,7218.0,83.3109,83.3576,83.3016,83.3576,7218.0
2019-10-17 13:00:00,89.4,89.42,89.27,89.27,9992.0,83.3576,83.3762,83.2363,83.2363,9992.0
2019-10-17 13:10:00,89.25,89.42,89.25,89.4,5343.0,83.2177,83.3762,83.2177,83.3576,5343.0
2019-10-17 13:20:00,89.39,89.39,89.31,89.38,4984.0,83.3482,83.3482,83.2736,83.3389,4984.0
2019-10-17 13:30:00,89.4,89.41,89.33,89.37,5118.0,83.3576,83.3669,83.2923,83.3296,5118.0
2019-10-17 13:40:00,89.37,89.37,89.3,89.36,3784.0,83.3296,83.3296,83.2643,83.3203,3784.0
2019-10-17 13:50:00,89.37,89.38,89.17,89.22,17399.0,83.3296,83.3389,83.1431,83.1897,17399.0
2019-10-17 14:00:00,89.23,89.23,89.09,89.13,7736.0,83.1991,83.1991,83.0685,83.1058,7736.0
2019-10-17 14:10:00,89.11,89.29,89.1,89.29,10966.0,83.0872,83.255,83.0778,83.255,10966.0
2019-10-17 14:20:00,89.28,89.38,89.26,89.37,15265.0,83.2457,83.3389,83.227,83.3296,15265.0
2019-10-17 14:30:00,89.36,89.43,89.32,89.38,21066.0,83.3203,83.3855,83.283,83.3389,21066.0
2019-10-17 14:40:00,89.39,89.49,89.37,89.44,15698.0,83.3482,83.4415,83.3296,83.3949,15698.0
2019-10-17 14:50:00,89.45,89.48,89.37,89.37,9961.0,83.4042,83.4322,83.3296,83.3296,9961.0
2019-10-17 15:00:00,89.38,89.42,89.29,89.33,14139.0,83.3389,83.3762,83.255,83.2923,14139.0
2019-10-17 15:10:00,89.31,89.38,89.19,89.19,6713.0,83.2736,83.3389,83.1618,83.1618,6713.0
2019-10-17 15:20:00,89.19,89.28,89.19,89.28,9366.0,83.1618,83.2457,83.1618,83.2457,9366.0
2019-10-17 15:30:00,89.29,89.29,89.21,89.21,13154.0,83.255,83.255,83.1804,83.1804,13154.0
2019-10-17 15:40:00,89.22,89.26,89.17,89.17,11813.0,83.1897,83.227,83.1431,83.1431,11813.0
2019-10-17 15:50:00,89.18,89.29,89.16,89.29,70844.0,83.1524,83.255,83.1338,83.255,70844.0
2019-10-18 09:30:00,88.74,89.02,88.58,88.63,84803.0,82.7422,83.0032,82.593,82.6396,84803.0
2019-10-18 09:40:00,88.67,88.74,88.52,88.54,5089.0,82.6769,82.7422,82.537,82.5557,5089.0
2019-10-18 09:50:00,88.51,88.69,88.41,88.69,3611.0,82.5277,82.6956,82.4345,82.6956,3611.0
2019-10-18 10:00:00,88.67,88.67,88.37,88.57,4066.0,82.6769,82.6769,82.3972,82.5837,4066.0
2019-10-18 10:10:00,88.62,88.77,88.6,88.69,5294.0,82.6303,82.7701,82.6116,82.6956,5294.0
2019-10-18 10:20:00,88.7,88.94,88.7,88.94,7525.0,82.7049,82.9287,82.7049,82.9287,7525.0
2019-10-18 10:30:00,88.92,88.92,88.73,88.92,7263.0,82.91,82.91,82.7328,82.91,7263.0
2019-10-18 10:40:00,88.91,88.99,88.84,88.94,2868.0,82.9007,82.9753,82.8354,82.9287,2868.0
2019-10-18 10:50:00,88.99,89.2,88.99,89.19,4853.0,82.9753,83.1711,82.9753,83.1618,4853.0
2019-10-18 11:00:00,89.16,89.19,89.04,89.19,4628.0,83.1338,83.1618,83.0219,83.1618,4628.0
2019-10-18 11:10:00,89.15,89.34,89.15,89.23,8635.0,83.1245,83.3016,83.1245,83.1991,8635.0
2019-10-18 11:20:00,89.24,89.33,89.24,89.27,5614.0,83.2084,83.2923,83.2084,83.2363,5614.0
2019-10-18 11:30:00,89.3,89.34,89.2,89.31,8166.0,83.2643,83.3016,83.1711,83.2736,8166.0
2019-10-18 11:40:00,89.32,89.32,89.2,89.26,6529.0,83.283,83.283,83.1711,83.227,6529.0
2019-10-18 11:50:00,89.26,89.4,89.25,89.36,9421.0,83.227,83.3576,83.2177,83.3203,9421.0
2019-10-18 12:00:00,89.33,89.33,89.12,89.18,6372.0,83.2923,83.2923,83.0965,83.1524,6372.0
2019-10-18 12:10:00,89.18,89.28,89.14,89.16,4795.0,83.1524,83.2457,83.1151,83.1338,4795.0
2019-10-18 12:20:00,89.11,89.31,89.05,89.29,6146.0,83.0872,83.2736,83.0312,83.255,6146.0
2019-10-18 12:30:00,89.27,89.38,89.25,89.36,6579.0,83.2363,83.3389,83.2177,83.3203,6579.0
2019-10-18 12:40:00,89.35,89.4,89.31,89.37,5999.0,83.3109,83.3576,83.2736,83.3296,5999.0
2019-10-18 12:50:00,89.37,89.39,89.33,89.35,5233.0,83.3296,83.3482,83.2923,83.3109,5233.0
2019-10-18 13:00:00,89.35,89.4,89.32,89.4,6984.0,83.3109,83.3576,83.283,83.3576,6984.0
2019-10-18 13:10:00,89.39,89.53,89.37,89.5,9893.0,83.3482,83.4788,83.3296,83.4508,9893.0
2019-10-18 13:20:00,89.49,89.54,89.46,89.51,6479.0,83.4415,83.4881,83.4135,83.4601,6479.0
2019-10-18 13:30:00,89.51,89.59,89.48,89.56,4811.0,83.4601,83.5347,83.4322,83.5067,4811.0
2019-10-18 13:40:00,89.56,89.67,89.53,89.62,7297.0,83.5067,83.6093,83.4788,83.5627,7297.0
2019-10-18 13:50:00,89.62,89.65,89.59,89.63,5451.0,83.5627,83.5907,83.5347,83.572,5451.0
2019-10-18 14:00:00,89.62,89.71,89.48,89.48,8690.0,83.5627,83.6466,83.4322,83.4322,8690.0
2019-10-18 14:10:00,89.48,89.57,89.48,89.55,7889.0,83.4322,83.5161,83.4322,83.4974,7889.0
2019-10-18 14:20:00,89.57,89.62,89.54,89.57,6146.0,83.5161,83.5627,83.4881,83.5161,6146.0
2019-10-18 14:30:00,89.57,89.6,89.49,89.49,6513.0,83.5161,83.544,83.4415,83.4415,6513.0
2019-10-18 14:40:00,89.49,89.55,89.49,89.53,6200.0,83.4415,83.4974,83.4415,83.4788,6200.0
2019-10-18 14:50:00,89.55,89.64,89.54,89.63,10097.0,83.4974,83.5813,83.4881,83.572,10097.0
2019-10-18 15:00:00,89.63,89.74,89.63,89.64,13740.0,83.572,83.6746,83.572,83.5813,13740.0
2019-10-18 15:10:00,89.63,89.67,89.59,89.63,15721.0,83.572,83.6093,83.5347,83.572,15721.0
2019-10-18 15:20:00,89.62,89.65,89.55,89.55,11642.0,83.5627,83.5907,83.4974,83.4974,11642.0
2019-10-18 15:30:00,89.56,89.59,89.49,89.49,17042.0,83.5067,83.5347,83.4415,83.4415,17042.0
2019-10-18 15:40:00,89.5,89.52,89.47,89.48,29791.0,83.4508,83.4695,83.4228,83.4322,29791.0
2019-10-18 15:50:00,89.47,89.63,89.46,89.54,82682.0,83.4228,83.572,83.4135,83.4881,82682.0
2019-10-21 09:30:00,89.77,90.15,89.77,89.78,18784.0,83.7026,84.0569,83.7026,83.7119,18784.0
2019-10-21 09:40:00,89.85,90.05,89.82,89.9,4210.0,83.7771,83.9636,83.7492,83.8238,4210.0
2019-10-21 09:50:00,89.91,89.97,89.74,89.87,3516.0,83.8331,83.889,83.6746,83.7958,3516.0
2019-10-21 10:00:00,89.98,90.08,89.91,89.95,17505.0,83.8984,83.9916,83.8331,83.8704,17505.0
2019-10-21 10:10:00,89.97,90.03,89.84,90.02,10439.0,83.889,83.945,83.7678,83.9357,10439.0
2019-10-21 10:20:00,90.04,90.21,90.01,90.17,10362.0,83.9543,84.1128,83.9263,84.0755,10362.0
2019-10-21 10:30:00,90.18,90.25,90.07,90.22,16813.0,84.0848,84.1501,83.9823,84.1221,16813.0
2019-10-21 10:40:00,90.21,90.23,90.06,90.09,8804.0,84.1128,84.1315,83.973,84.0009,8804.0
2019-10-21 10:50:00,90.11,90.24,90.05,90.17,11406.0,84.0196,84.1408,83.9636,84.0755,11406.0
2019-10-21 11:00:00,90.19,90.2,89.96,90.02,5128.0,84.0942,84.1035,83.8797,83.9357,5128.0
2019-10-21 11:10:00,90.02,90.02,89.85,89.89,8041.0,83.9357,83.9357,83.7771,83.8144,8041.0
2019-10-21 11:20:00,89.92,90.07,89.92,90.06,9501.0,83.8424,83.9823,83.8424,83.973,9501.0
2019-10-21 11:30:00,90.06,90.12,90.01,90.11,9244.0,83.973,84.0289,83.9263,84.0196,9244.0
2019-10-21 11:40:00,90.1,90.16,90.08,90.1,7467.0,84.0103,84.0662,83.9916,84.0103,7467.0
2019-10-21 11:50:00,90.06,90.11,89.99,89.99,6475.0,83.973,84.0196,83.9077,83.9077,6475.0
2019-10-21 12:00:00,89.98,89.98,89.81,89.82,4317.0,83.8984,83.8984,83.7399,83.7492,4317.0
2019-10-21 12:10:00,89.84,89.91,89.8,89.8,7831.0,83.7678,83.8331,83.7305,83.7305,7831.0
2019-10-21 12:20:00,89.78,90.02,89.78,90.02,9636.0,83.7119,83.9357,83.7119,83.9357,9636.0
2019-10-21 12:30:00,90.0,90.06,89.97,90.0,9759.0,83.917,83.973,83.889,83.917,9759.0
2019-10-21 12:40:00,89.99,89.99,89.9,89.92,5607.0,83.9077,83.9077,83.8238,83.8424,5607.0
2019-10-21 12:50:00,89.93,90.01,89.89,89.99,13772.0,83.8517,83.9263,83.8144,83.9077,13772.0
2019-10-21 13:00:00,90.0,90.07,89.93,89.96,11926.0,83.917,83.9823,83.8517,83.8797,11926.0
2019-10-21 13:10:00,89.96,90.05,89.91,90.05,6313.0,83.8797,83.9636,83.8331,83.9636,6313.0
2019-10-21 13:20:00,90.01,90.07,89.99,90.03,9210.0,83.9263,83.9823,83.9077,83.945,9210.0
2019-10-21 13:30:00,90.02,90.04,89.94,89.95,3024.0,83.9357,83.9543,83.8611,83.8704,3024.0
2019-10-21 13:40:00,89.94,90.02,89.94,89.97,5887.0,83.8611,83.9357,83.8611,83.889,5887.0
2019-10-21 13:50:00,89.97,89.97,89.83,89.84,7450.0,83.889,83.889,83.7585,83.7678,7450.0
2019-10-21 14:00:00,89.87,90.1,89.87,90.09,9205.0,83.7958,84.0103,83.7958,84.0009,9205.0
2019-10-21 14:10:00,90.1,90.14,90.03,90.11,10445.0,84.0103,84.0475,83.945,84.0196,10445.0
2019-10-21 14:20:00,90.11,90.21,90.09,90.19,13971.0,84.0196,84.1128,84.0009,84.0942,13971.0
2019-10-21 14:30:00,90.21,90.23,90.18,90.22,8568.0,84.1128,84.1315,84.0848,84.1221,8568.0
2019-10-21 14:40:00,90.22,90.24,90.18,90.21,9032.0,84.1221,84.1408,84.0848,84.1128,9032.0
2019-10-21 14:50:00,90.2,90.2,90.1,90.16,8789.0,84.1035,84.1035,84.0103,84.0662,8789.0
2019-10-21 15:00:00,90.17,90.26,90.14,90.2,9272.0,84.0755,84.1594,84.0475,84.1035,9272.0
2019-10-21 15:10:00,90.2,90.27,90.2,90.23,8889.0,84.1035,84.1688,84.1035,84.1315,8889.0
2019-10-21 15:20:00,90.23,90.25,90.15,90.25,8597.0,84.1315,84.1501,84.0569,84.1501,8597.0
2019-10-21 15:30:00,90.24,90.29,90.22,90.26,11853.0,84.1408,84.1874,84.1221,84.1594,11853.0
2019-10-21 15:40:00,90.25,90.31,90.0,90.26,45737.0,84.1501,84.2061,83.917,84.1594,45737.0
2019-10-21 15:50:00,90.27,90.36,90.19,90.33,66886.0,84.1688,84.2527,84.0942,84.2247,66886.0
2019-10-22 09:30:00,90.31,90.35,90.03,90.09,7195.0,84.2061,84.2434,83.945,84.0009,7195.0
2019-10-22 09:40:00,90.16,90.52,90.11,90.42,6949.0,84.0662,84.4019,84.0196,84.3086,6949.0
2019-10-22 09:50:00,90.47,90.68,90.38,90.67,11163.0,84.3552,84.551,84.2713,84.5417,11163.0
2019-10-22 10:00:00,90.64,90.67,90.51,90.66,7611.0,84.5138,84.5417,84.3925,84.5324,7611.0
2019-10-22 10:10:00,90.63,90.73,90.61,90.67,7671.0,84.5044,84.5977,84.4858,84.5417,7671.0
2019-10-22 10:20:00,90.64,90.73,90.63,90.69,4925.0,84.5138,84.5977,84.5044,84.5604,4925.0
2019-10-22 10:30:00,90.71,90.76,90.57,90.58,8546.0,84.579,84.6256,84.4485,84.4578,8546.0
2019-10-22 10:40:00,90.59,90.78,90.59,90.73,5170.0,84.4671,84.6443,84.4671,84.5977,5170.0
2019-10-22 10:50:00,90.76,90.8,90.7,90.73,3762.0,84.6256,84.6629,84.5697,84.5977,3762.0
2019-10-22 11:00:00,90.73,90.74,90.55,90.64,2674.0,84.5977,84.607,84.4298,84.5138,2674.0
2019-10-22 11:10:00,90.67,90.67,90.48,90.59,11907.0,84.5417,84.5417,84.3646,84.4671,11907.0
2019-10-22 11:20:00,90.59,90.59,90.34,90.41,2865.0,84.4671,84.4671,84.234,84.2993,2865.0
2019-10-22 11:30:00,90.4,90.52,90.38,90.5,6326.0,84.29,84.4019,84.2713,84.3832,6326.0
2019-10-22 11:40:00,90.48,90.48,90.37,90.39,3100.0,84.3646,84.3646,84.262,84.2807,3100.0
2019-10-22 11:50:00,90.37,90.45,90.32,90.36,8878.0,84.262,84.3366,84.2154,84.2527,8878.0
2019-10-22 12:00:00,90.35,90.35,90.26,90.28,9460.0,84.2434,84.2434,84.1594,84.1781,9460.0
2019-10-22 12:10:00,90.28,90.6,90.28,90.59,9713.0,84.1781,84.4765,84.1781,84.4671,9713.0
2019-10-22 12:20:00,90.63,90.74,90.63,90.69,5811.0,84.5044,84.607,84.5044,84.5604,5811.0
2019-10-22 12:30:00,90.7,90.71,90.52,90.53,3933.0,84.5697,84.579,84.4019,84.4112,3933.0
2019-10-22 12:40:00,90.49,90.54,90.44,90.49,3254.0,84.3739,84.4205,84.3273,84.3739,3254.0
2019-10-22 12:50:00,90.49,90.59,90.49,90.57,2900.0,84.3739,84.4671,84.3739,84.4485,2900.0
2019-10-22 13:00:00,90.57,90.6,90.54,90.56,4640.0,84.4485,84.4765,84.4205,84.4392,4640.0
2019-10-22 13:10:00,90.57,90.57,90.4,90.41,5044.0,84.4485,84.4485,84.29,84.2993,5044.0
2019-10-22 13:20:00,90.41,90.48,90.4,90.43,3400.0,84.2993,84.3646,84.29,84.3179,3400.0
2019-10-22 13:30:00,90.4,90.44,90.32,90.39,5876.0,84.29,84.3273,84.2154,84.2807,5876.0
2019-10-22 13:40:00,90.4,90.4,90.18,90.2,5158.0,84.29,84.29,84.0848,84.1035,5158.0
2019-10-22 13:50:00,90.2,90.24,90.07,90.07,8367.0,84.1035,84.1408,83.9823,83.9823,8367.0
2019-10-22 14:00:00,90.09,90.11,90.0,90.08,2431.0,84.0009,84.0196,83.917,83.9916,2431.0
2019-10-22 14:10:00,90.08,90.17,90.02,90.05,5107.0,83.9916,84.0755,83.9357,83.9636,5107.0
2019-10-22 14:20:00,90.0,90.03,89.85,89.93,5049.0,83.917,83.945,83.7771,83.8517,5049.0
2019-10-22 14:30:00,89.94,89.98,89.8,89.95,8378.0,83.8611,83.8984,83.7305,83.8704,8378.0
2019-10-22 14:40:00,89.92,89.92,89.77,89.77,3558.0,83.8424,83.8424,83.7026,83.7026,3558.0
2019-10-22 14:50:00,89.75,89.82,89.66,89.81,5996.0,83.6839,83.7492,83.6,83.7399,5996.0
2019-10-22 15:00:00,89.82,89.85,89.68,89.78,7473.0,83.7492,83.7771,83.6186,83.7119,7473.0
2019-10-22 15:10:00,89.74,89.81,89.67,89.76,7697.0,83.6746,83.7399,83.6093,83.6932,7697.0
2019-10-22 15:20:00,89.75,89.94,89.7,89.94,15305.0,83.6839,83.8611,83.6373,83.8611,15305.0
2019-10-22 15:30:00,89.9,89.98,89.84,89.91,11976.0,83.8238,83.8984,83.7678,83.8331,11976.0
2019-10-22 15:40:00,89.9,89.92,89.61,89.64,15505.0,83.8238,83.8424,83.5534,83.5813,15505.0
2019-10-22 15:50:00,89.66,89.84,89.58,89.7,77903.0,83.6,83.7678,83.5254,83.6373,77903.0
2019-10-23 09:30:00,89.46,89.94,89.46,89.59,9373.0,83.4135,83.8611,83.4135,83.5347,9373.0
2019-10-23 09:40:00,89.69,89.86,89.62,89.62,4713.0,83.628,83.7865,83.5627,83.5627,4713.0
2019-10-23 09:50:00,89.57,89.69,89.57,89.65,6418.0,83.5161,83.628,83.5161,83.5907,6418.0
2019-10-23 10:00:00,89.7,89.77,89.64,89.73,19057.0,83.6373,83.7026,83.5813,83.6653,19057.0
2019-10-23 10:10:00,89.77,89.78,89.73,89.74,2819.0,83.7026,83.7119,83.6653,83.6746,2819.0
2019-10-23 10:20:00,89.78,89.78,89.63,89.71,4246.0,83.7119,83.7119,83.572,83.6466,4246.0
2019-10-23 10:30:00,89.68,89.75,89.55,89.56,4492.0,83.6186,83.6839,83.4974,83.5067,4492.0
2019-10-23 10:40:00,89.55,89.95,89.55,89.95,8048.0,83.4974,83.8704,83.4974,83.8704,8048.0
2019-10-23 10:50:00,89.89,90.17,89.81,90.15,16441.0,83.8144,84.0755,83.7399,84.0569,16441.0
2019-10-23 11:00:00,90.2,90.21,89.91,89.92,6608.0,84.1035,84.1128,83.8331,83.8424,6608.0
2019-10-23 11:10:00,89.92,90.01,89.76,89.96,8860.0,83.8424,83.9263,83.6932,83.8797,8860.0
2019-10-23 11:20:00,89.94,90.14,89.92,90.0,7778.0,83.8611,84.0475,83.8424,83.917,7778.0
2019-10-23 11:30:00,90.02,90.22,89.96,90.18,4513.0,83.9357,84.1221,83.8797,84.0848,4513.0
2019-10-23 11:40:00,90.29,90.29,90.17,90.23,8052.0,84.1874,84.1874,84.0755,84.1315,8052.0
2019-10-23 11:50:00,90.2,90.2,90.1,90.17,8070.0,84.1035,84.1035,84.0103,84.0755,8070.0
2019-10-23 12:00:00,90.2,90.22,90.14,90.14,4857.0,84.1035,84.1221,84.0475,84.0475,4857.0
2019-10-23 12:10:00,90.15,90.15,90.06,90.13,5559.0,84.0569,84.0569,83.973,84.0382,5559.0
2019-10-23 12:20:00,90.14,90.15,89.96,90.03,14868.0,84.0475,84.0569,83.8797,83.945,14868.0
2019-10-23 12:30:00,90.02,90.05,89.92,89.95,7270.0,83.9357,83.9636,83.8424,83.8704,7270.0
2019-10-23 12:40:00,89.94,89.97,89.85,89.87,23137.0,83.8611,83.889,83.7771,83.7958,23137.0
2019-10-23 12:50:00,89.86,89.86,89.67,89.77,7931.0,83.7865,83.7865,83.6093,83.7026,7931.0
2019-10-23 13:00:00,89.75,89.77,89.61,89.61,6821.0,83.6839,83.7026,83.5534,83.5534,6821.0
2019-10-23 13:10:00,89.61,89.8,89.54,89.55,12507.0,83.5534,83.7305,83.4881,83.4974,12507.0
2019-10-23 13:20:00,89.56,89.57,89.51,89.54,7116.0,83.5067,83.5161,83.4601,83.4881,7116.0
2019-10-23 13:30:00,89.52,89.57,89.45,89.53,7557.0,83.4695,83.5161,83.4042,83.4788,7557.0
2019-10-23 13:40:00,89.55,89.63,89.49,89.63,11049.0,83.4974,83.572,83.4415,83.572,11049.0
2019-10-23 13:50:00,89.62,89.76,89.57,89.75,44811.0,83.5627,83.6932,83.5161,83.6839,44811.0
2019-10-23 14:00:00,89.73,89.83,89.69,89.78,8817.0,83.6653,83.7585,83.628,83.7119,8817.0
2019-10-23 14:10:00,89.79,89.82,89.65,89.67,6084.0,83.7212,83.7492,83.5907,83.6093,6084.0
2019-10-23 14:20:00,89.69,89.69,89.54,89.6,4786.0,83.628,83.628,83.4881,83.544,4786.0
2019-10-23 14:30:00,89.59,89.69,89.57,89.65,8535.0,83.5347,83.628,83.5161,83.5907,8535.0
2019-10-23 14:40:00,89.66,89.76,89.63,89.72,9218.0,83.6,83.6932,83.572,83.6559,9218.0
2019-10-23 14:50:00,89.74,89.81,89.66,89.8,7585.0,83.6746,83.7399,83.6,83.7305,7585.0
2019-10-23 15:00:00,89.83,89.87,89.78,89.85,34871.0,83.7585,83.7958,83.7119,83.7771,34871.0
2019-10-23 15:10:00,89.83,89.83,89.67,89.69,6605.0,83.7585,83.7585,83.6093,83.628,6605.0
2019-10-23 15:20:00,89.69,89.74,89.67,89.74,8333.0,83.628,83.6746,83.6093,83.6746,8333.0
2019-10-23 15:30:00,89.75,89.94,89.74,89.88,13749.0,83.6839,83.8611,83.6746,83.8051,13749.0
2019-10-23 15:40:00,89.87,89.93,89.8,89.9,21476.0,83.7958,83.8517,83.7305,83.8238,21476.0
2019-10-23 15:50:00,89.92,90.19,89.89,90.15,139266.0,83.8424,84.0942,83.8144,84.0569,139266.0
2019-10-24 09:30:00,90.41,90.6,90.35,90.59,16397.0,84.2993,84.4765,84.2434,84.4671,16397.0
2019-10-24 09:40:00,90.55,90.77,90.52,90.73,13168.0,84.4298,84.635,84.4019,84.5977,13168.0
2019-10-24 09:50:00,90.69,90.69,90.39,90.47,19384.0,84.5604,84.5604,84.2807,84.3552,19384.0
2019-10-24 10:00:00,90.45,90.45,90.24,90.34,13958.0,84.3366,84.3366,84.1408,84.234,13958.0
2019-10-24 10:10:00,90.33,90.35,90.17,90.32,14521.0,84.2247,84.2434,84.0755,84.2154,14521.0
2019-10-24 10:20:00,90.34,90.43,90.27,90.27,23154.0,84.234,84.3179,84.1688,84.1688,23154.0
2019-10-24 10:30:00,90.27,90.44,90.15,90.44,14234.0,84.1688,84.3273,84.0569,84.3273,14234.0
2019-10-24 10:40:00,90.42,90.76,90.42,90.76,12073.0,84.3086,84.6256,84.3086,84.6256,12073.0
2019-10-24 10:50:00,90.74,90.91,90.68,90.85,15106.0,84.607,84.7655,84.551,84.7096,15106.0
2019-10-24 11:00:00,90.85,91.21,90.85,91.08,17174.0,84.7096,85.0452,84.7096,84.924,17174.0
2019-10-24 11:10:00,91.1,91.16,90.77,90.83,105102.0,84.9427,84.9986,84.635,84.6909,105102.0
2019-10-24 11:20:00,90.81,90.93,90.81,90.9,6509.0,84.6723,84.7842,84.6723,84.7562,6509.0
2019-10-24 11:30:00,90.95,91.0,90.88,90.94,2942.0,84.8028,84.8494,84.7375,84.7935,2942.0
2019-10-24 11:40:00,90.93,91.03,90.9,90.9,56964.0,84.7842,84.8774,84.7562,84.7562,56964.0
2019-10-24 11:50:00,90.9,91.0,90.73,90.99,9640.0,84.7562,84.8494,84.5977,84.8401,9640.0
2019-10-24 12:00:00,90.96,91.02,90.73,90.84,8860.0,84.8121,84.8681,84.5977,84.7002,8860.0
2019-10-24 12:10:00,90.86,90.86,90.7,90.81,14213.0,84.7189,84.7189,84.5697,84.6723,14213.0
2019-10-24 12:20:00,90.8,90.81,90.71,90.78,5952.0,84.6629,84.6723,84.579,84.6443,5952.0
2019-10-24 12:30:00,90.78,90.99,90.7,90.99,8584.0,84.6443,84.8401,84.5697,84.8401,8584.0
2019-10-24 12:40:00,90.97,90.97,90.88,90.97,6065.0,84.8214,84.8214,84.7375,84.8214,6065.0
2019-10-24 12:50:00,90.95,91.01,90.9,90.95,11650.0,84.8028,84.8587,84.7562,84.8028,11650.0
2019-10-24 13:00:00,90.95,91.0,90.87,90.9,16638.0,84.8028,84.8494,84.7282,84.7562,16638.0
2019-10-24 13:10:00,90.9,90.99,90.9,90.9,18588.0,84.7562,84.8401,84.7562,84.7562,18588.0
2019-10-24 13:20:00,90.93,90.95,90.9,90.94,15622.0,84.7842,84.8028,84.7562,84.7935,15622.0
2019-10-24 13:30:00,90.92,90.98,90.83,90.96,15917.0,84.7748,84.8308,84.6909,84.8121,15917.0
2019-10-24 13:40:00,90.95,90.97,90.91,90.96,7433.0,84.8028,84.8214,84.7655,84.8121,7433.0
2019-10-24 13:50:00,90.96,91.0,90.93,90.98,12199.0,84.8121,84.8494,84.7842,84.8308,12199.0
2019-10-24 14:00:00,90.97,91.0,90.86,90.96,20550.0,84.8214,84.8494,84.7189,84.8121,20550.0
2019-10-24 14:10:00,90.95,91.04,90.94,91.03,14924.0,84.8028,84.8867,84.7935,84.8774,14924.0
2019-10-24 14:20:00,91.03,91.08,90.97,91.07,13866.0,84.8774,84.924,84.8214,84.9147,13866.0
2019-10-24 14:30:00,91.06,91.2,91.05,91.2,27838.0,84.9054,85.0359,84.896,85.0359,27838.0
2019-10-24 14:40:00,91.23,91.24,90.98,91.0,107565.0,85.0639,85.0732,84.8308,84.8494,107565.0
2019-10-24 14:50:00,90.99,91.07,90.87,91.07,43030.0,84.8401,84.9147,84.7282,84.9147,43030.0
2019-10-24 15:00:00,91.08,91.32,91.05,91.16,19067.0,84.924,85.1478,84.896,84.9986,19067.0
2019-10-24 15:10:00,91.16,91.25,91.11,91.16,14584.0,84.9986,85.0825,84.952,84.9986,14584.0
2019-10-24 15:20:00,91.15,91.33,91.14,91.28,17933.0,84.9893,85.1571,84.98,85.1105,17933.0
2019-10-24 15:30:00,91.3,91.41,91.26,91.28,21536.0,85.1291,85.2317,85.0918,85.1105,21536.0
2019-10-24 15:40:00,91.27,91.4,91.26,91.35,29963.0,85.1012,85.2224,85.0918,85.1758,29963.0
2019-10-24 15:50:00,91.36,91.39,91.21,91.21,94385.0,85.1851,85.2131,85.0452,85.0452,94385.0
2019-10-25 09:30:00,91.34,92.0,90.69,91.22,17656.0,85.1664,85.7818,84.5604,85.0546,17656.0
2019-10-25 09:40:00,91.19,91.89,90.54,90.64,9717.0,85.0266,85.6793,84.4205,84.5138,9717.0
2019-10-25 09:50:00,90.53,90.53,89.72,89.77,8700.0,84.4112,84.4112,83.6559,83.7026,8700.0
2019-10-25 10:00:00,89.5,89.96,89.46,89.7,32593.0,83.4508,83.8797,83.4135,83.6373,32593.0
2019-10-25 10:10:00,89.67,90.12,89.57,90.12,22942.0,83.6093,84.0289,83.5161,84.0289,22942.0
2019-10-25 10:20:00,90.13,90.13,89.87,89.99,20981.0,84.0382,84.0382,83.7958,83.9077,20981.0
2019-10-25 10:30:00,90.0,90.3,89.7,89.7,23303.0,83.917,84.1967,83.6373,83.6373,23303.0
2019-10-25 10:40:00,89.67,89.76,89.54,89.58,20827.0,83.6093,83.6932,83.4881,83.5254,20827.0
2019-10-25 10:50:00,89.6,89.67,89.1,89.14,14138.0,83.544,83.6093,83.0778,83.1151,14138.0
2019-10-25 11:00:00,89.16,89.26,88.87,89.01,9466.0,83.1338,83.227,82.8634,82.9939,9466.0
2019-10-25 11:10:00,89.03,89.12,88.87,88.92,11464.0,83.0126,83.0965,82.8634,82.91,11464.0
2019-10-25 11:20:00,88.91,89.11,88.9,89.03,25524.0,82.9007,83.0872,82.8914,83.0126,25524.0
2019-10-25 11:30:00,89.0,89.28,88.99,89.26,23852.0,82.9846,83.2457,82.9753,83.227,23852.0
2019-10-25 11:40:00,89.24,89.51,89.15,89.19,16670.0,83.2084,83.4601,83.1245,83.1618,16670.0
2019-10-25 11:50:00,89.19,89.3,89.08,89.2,28896.0,83.1618,83.2643,83.0592,83.1711,28896.0
2019-10-25 12:00:00,89.22,89.23,89.02,89.1,27303.0,83.1897,83.1991,83.0032,83.0778,27303.0
2019-10-25 12:10:00,89.08,89.13,88.79,88.91,16990.0,83.0592,83.1058,82.7888,82.9007,16990.0
2019-10-25 12:20:00,88.92,88.96,88.8,88.96,7094.0,82.91,82.9473,82.7981,82.9473,7094.0
2019-10-25 12:30:00,88.95,89.25,88.95,89.11,24402.0,82.938,83.2177,82.938,83.0872,24402.0
2019-10-25 12:40:00,89.09,89.18,89.06,89.18,8530.0,83.0685,83.1524,83.0405,83.1524,8530.0
2019-10-25 12:50:00,89.18,89.2,89.09,89.18,9016.0,83.1524,83.1711,83.0685,83.1524,9016.0
2019-10-25 13:00:00,89.2,89.27,88.96,89.03,11035.0,83.1711,83.2363,82.9473,83.0126,11035.0
2019-10-25 13:10:00,89.03,89.34,89.03,89.34,7156.0,83.0126,83.3016,83.0126,83.3016,7156.0
2019-10-25 13:20:00,89.35,89.54,89.28,89.29,12549.0,83.3109,83.4881,83.2457,83.255,12549.0
2019-10-25 13:30:00,89.29,89.35,89.08,89.08,11096.0,83.255,83.3109,83.0592,83.0592,11096.0
2019-10-25 13:40:00,89.05,89.15,88.99,89.04,6880.0,83.0312,83.1245,82.9753,83.0219,6880.0
2019-10-25 13:50:00,89.01,89.16,88.98,89.06,9199.0,82.9939,83.1338,82.966,83.0405,9199.0
2019-10-25 14:00:00,89.06,89.09,88.93,89.08,14257.0,83.0405,83.0685,82.9193,83.0592,14257.0
2019-10-25 14:10:00,89.05,89.11,88.98,89.02,9715.0,83.0312,83.0872,82.966,83.0032,9715.0
2019-10-25 14:20:00,89.02,89.13,88.99,89.09,11447.0,83.0032,83.1058,82.9753,83.0685,11447.0
2019-10-25 14:30:00,89.1,89.27,89.08,89.27,15308.0,83.0778,83.2363,83.0592,83.2363,15308.0
2019-10-25 14:40:00,89.3,89.62,89.3,89.5,26404.0,83.2643,83.5627,83.2643,83.4508,26404.0
2019-10-25 14:50:00,89.44,89.52,89.41,89.47,12989.0,83.3949,83.4695,83.3669,83.4228,12989.0
2019-10-25 15:00:00,89.45,89.45,89.34,89.43,16280.0,83.4042,83.4042,83.3016,83.3855,16280.0
2019-10-25 15:10:00,89.44,89.84,89.44,89.84,17480.0,83.3949,83.7678,83.3949,83.7678,17480.0
2019-10-25 15:20:00,89.82,89.93,89.7,89.78,35429.0,83.7492,83.8517,83.6373,83.7119,35429.0
2019-10-25 15:30:00,89.77,89.8,89.6,89.65,27754.0,83.7026,83.7305,83.544,83.5907,27754.0
2019-10-25 15:40:00,89.66,89.67,89.5,89.5,37755.0,83.6,83.6093,83.4508,83.4508,37755.0
2019-10-25 15:50:00,89.5,89.58,89.38,89.46,130278.0,83.4508,83.5254,83.3389,83.4135,130278.0
2019-10-28 09:30:00,89.63,89.74,88.92,89.08,48415.0,83.572,83.6746,82.91,83.0592,48415.0
2019-10-28 09:40:00,89.01,89.42,88.94,89.23,9583.0,82.9939,83.3762,82.9287,83.1991,9583.0
2019-10-28 09:50:00,89.25,89.54,89.24,89.54,13104.0,83.2177,83.4881,83.2084,83.4881,13104.0
2019-10-28 10:00:00,89.56,89.74,89.51,89.53,9906.0,83.5067,83.6746,83.4601,83.4788,9906.0
2019-10-28 10:10:00,89.5,89.65,89.42,89.5,5300.0,83.4508,83.5907,83.3762,83.4508,5300.0
2019-10-28 10:20:00,89.49,89.54,89.4,89.47,6517.0,83.4415,83.4881,83.3576,83.4228,6517.0
2019-10-28 10:30:00,89.51,89.62,89.46,89.51,8403.0,83.4601,83.5627,83.4135,83.4601,8403.0
2019-10-28 10:40:00,89.49,89.59,89.4,89.4,5794.0,83.4415,83.5347,83.3576,83.3576,5794.0
2019-10-28 10:50:00,89.39,89.44,89.27,89.27,6558.0,83.3482,83.3949,83.2363,83.2363,6558.0
2019-10-28 11:00:00,89.29,89.4,89.16,89.19,7805.0,83.255,83.3576,83.1338,83.1618,7805.0
2019-10-28 11:10:00,89.17,89.18,88.95,89.1,11403.0,83.1431,83.1524,82.938,83.0778,11403.0
2019-10-28 11:20:00,89.13,89.13,88.97,89.11,6917.0,83.1058,83.1058,82.9566,83.0872,6917.0
2019-10-28 11:30:00,89.12,89.16,89.04,89.07,8850.0,83.0965,83.1338,83.0219,83.0499,8850.0
2019-10-28 11:40:00,89.08,89.18,89.06,89.06,9432.0,83.0592,83.1524,83.0405,83.0405,9432.0
2019-10-28 11:50:00,89.03,89.1,88.95,89.08,10882.0,83.0126,83.0778,82.938,83.0592,10882.0
2019-10-28 12:00:00,89.1,89.3,89.06,89.3,6840.0,83.0778,83.2643,83.0405,83.2643,6840.0
2019-10-28 12:10:00,89.29,89.35,89.2,89.21,34402.0,83.255,83.3109,83.1711,83.1804,34402.0
2019-10-28 12:20:00,89.25,89.35,89.25,89.33,8867.0,83.2177,83.3109,83.2177,83.2923,8867.0
2019-10-28 12:30:00,89.31,89.36,89.29,89.36,4187.0,83.2736,83.3203,83.255,83.3203,4187.0
2019-10-28 12:40:00,89.36,89.44,89.34,89.37,7213.0,83.3203,83.3949,83.3016,83.3296,7213.0
2019-10-28 12:50:00,89.39,89.4,89.21,89.21,10527.0,83.3482,83.3576,83.1804,83.1804,10527.0
2019-10-28 13:00:00,89.21,89.27,89.2,89.21,5429.0,83.1804,83.2363,83.1711,83.1804,5429.0
2019-10-28 13:10:00,89.21,89.29,89.21,89.28,6749.0,83.1804,83.255,83.1804,83.2457,6749.0
2019-10-28 13:20:00,89.32,89.37,89.26,89.28,7859.0,83.283,83.3296,83.227,83.2457,7859.0
2019-10-28 13:30:00,89.32,89.37,89.31,89.32,8375.0,83.283,83.3296,83.2736,83.283,8375.0
2019-10-28 13:40:00,89.3,89.37,89.26,89.29,7589.0,83.2643,83.3296,83.227,83.255,7589.0
2019-10-28 13:50:00,89.29,89.38,89.29,89.34,6285.0,83.255,83.3389,83.255,83.3016,6285.0
2019-10-28 14:00:00,89.35,89.37,89.21,89.25,6340.0,83.3109,83.3296,83.1804,83.2177,6340.0
2019-10-28 14:10:00,89.25,89.72,89.24,89.65,71494.0,83.2177,83.6559,83.2084,83.5907,71494.0
2019-10-28 14:20:00,89.66,89.68,89.55,89.58,6866.0,83.6,83.6186,83.4974,83.5254,6866.0
2019-10-28 14:30:00,89.62,89.7,89.6,89.69,7278.0,83.5627,83.6373,83.544,83.628,7278.0
2019-10-28 14:40:00,89.68,89.71,89.65,89.7,5747.0,83.6186,83.6466,83.5907,83.6373,5747.0
2019-10-28 14:50:00,89.71,89.78,89.67,89.76,9938.0,83.6466,83.7119,83.6093,83.6932,9938.0
2019-10-28 15:00:00,89.76,89.78,89.72,89.77,10189.0,83.6932,83.7119,83.6559,83.7026,10189.0
2019-10-28 15:10:00,89.77,89.82,89.74,89.77,11237.0,83.7026,83.7492,83.6746,83.7026,11237.0
2019-10-28 15:20:00,89.77,89.88,89.75,89.84,58450.0,83.7026,83.8051,83.6839,83.7678,58450.0
2019-10-28 15:30:00,89.83,89.84,89.75,89.77,19192.0,83.7585,83.7678,83.6839,83.7026,19192.0
2019-10-28 15:40:00,89.75,89.94,89.74,89.94,39327.0,83.6839,83.8611,83.6746,83.8611,39327.0
2019-10-28 15:50:00,89.95,90.0,89.68,89.71,206383.0,83.8704,83.917,83.6186,83.6466,206383.0
2019-10-29 09:30:00,89.7,89.91,89.38,89.43,29690.0,83.6373,83.8331,83.3389,83.3855,29690.0
2019-10-29 09:40:00,89.4,89.6,89.24,89.24,12557.0,83.3576,83.544,83.2084,83.2084,12557.0
2019-10-29 09:50:00,89.18,89.53,89.12,89.53,17391.0,83.1524,83.4788,83.0965,83.4788,17391.0
2019-10-29 10:00:00,89.5,89.75,89.45,89.73,11563.0,83.4508,83.6839,83.4042,83.6653,11563.0
2019-10-29 10:10:00,89.69,89.82,89.38,89.76,23196.0,83.628,83.7492,83.3389,83.6932,23196.0
2019-10-29 10:20:00,89.78,89.87,89.69,89.87,12209.0,83.7119,83.7958,83.628,83.7958,12209.0
2019-10-29 10:30:00,89.93,89.96,89.74,89.85,10795.0,83.8517,83.8797,83.6746,83.7771,10795.0
2019-10-29 10:40:00,89.84,90.06,89.81,89.93,23959.0,83.7678,83.973,83.7399,83.8517,23959.0
2019-10-29 10:50:00,89.95,89.95,89.7,89.81,16518.0,83.8704,83.8704,83.6373,83.7399,16518.0
2019-10-29 11:00:00,89.79,89.88,89.64,89.78,16482.0,83.7212,83.8051,83.5813,83.7119,16482.0
2019-10-29 11:10:00,89.78,89.99,89.71,89.98,19868.0,83.7119,83.9077,83.6466,83.8984,19868.0
2019-10-29 11:20:00,89.98,89.98,89.77,89.86,10724.0,83.8984,83.8984,83.7026,83.7865,10724.0
2019-10-29 11:30:00,89.85,89.94,89.71,89.74,17201.0,83.7771,83.8611,83.6466,83.6746,17201.0
2019-10-29 11:40:00,89.75,89.82,89.62,89.62,12443.0,83.6839,83.7492,83.5627,83.5627,12443.0
2019-10-29 11:50:00,89.6,89.62,89.41,89.49,14895.0,83.544,83.5627,83.3669,83.4415,14895.0
2019-10-29 12:00:00,89.45,89.64,89.41,89.64,21428.0,83.4042,83.5813,83.3669,83.5813,21428.0
2019-10-29 12:10:00,89.61,89.68,89.5,89.66,7763.0,83.5534,83.6186,83.4508,83.6,7763.0
2019-10-29 12:20:00,89.65,89.76,89.61,89.71,9771.0,83.5907,83.6932,83.5534,83.6466,9771.0
2019-10-29 12:30:00,89.73,89.77,89.62,89.73,8557.0,83.6653,83.7026,83.5627,83.6653,8557.0
2019-10-29 12:40:00,89.71,89.74,89.66,89.67,9765.0,83.6466,83.6746,83.6,83.6093,9765.0
2019-10-29 12:50:00,89.65,89.88,89.65,89.88,10053.0,83.5907,83.8051,83.5907,83.8051,10053.0
2019-10-29 13:00:00,89.91,89.99,89.82,89.82,8984.0,83.8331,83.9077,83.7492,83.7492,8984.0
2019-10-29 13:10:00,89.85,89.86,89.79,89.79,6090.0,83.7771,83.7865,83.7212,83.7212,6090.0
2019-10-29 13:20:00,89.79,89.86,89.76,89.76,9995.0,83.7212,83.7865,83.6932,83.6932,9995.0
2019-10-29 13:30:00,89.76,89.85,89.72,89.84,7463.0,83.6932,83.7771,83.6559,83.7678,7463.0
2019-10-29 13:40:00,89.82,89.93,89.81,89.91,6468.0,83.7492,83.8517,83.7399,83.8331,6468.0
2019-10-29 13:50:00,89.9,89.9,89.8,89.88,4200.0,83.8238,83.8238,83.7305,83.8051,4200.0
2019-10-29 14:00:00,89.86,89.86,89.71,89.76,10056.0,83.7865,83.7865,83.6466,83.6932,10056.0
2019-10-29 14:10:00,89.76,89.8,89.69,89.7,8095.0,83.6932,83.7305,83.628,83.6373,8095.0
2019-10-29 14:20:00,89.7,89.8,89.7,89.8,6369.0,83.6373,83.7305,83.6373,83.7305,6369.0
2019-10-29 14:30:00,89.8,89.92,89.79,89.92,15110.0,83.7305,83.8424,83.7212,83.8424,15110.0
2019-10-29 14:40:00,89.93,89.93,89.78,89.83,9964.0,83.8517,83.8517,83.7119,83.7585,9964.0
2019-10-29 14:50:00,89.81,89.87,89.77,89.77,8144.0,83.7399,83.7958,83.7026,83.7026,8144.0
2019-10-29 15:00:00,89.74,89.78,89.69,89.74,7832.0,83.6746,83.7119,83.628,83.6746,7832.0
2019-10-29 15:10:00,89.73,89.79,89.73,89.77,21184.0,83.6653,83.7212,83.6653,83.7026,21184.0
2019-10-29 15:20:00,89.78,89.89,89.77,89.87,12090.0,83.7119,83.8144,83.7026,83.7958,12090.0
2019-10-29 15:30:00,89.88,89.89,89.8,89.88,24294.0,83.8051,83.8144,83.7305,83.8051,24294.0
2019-10-29 15:40:00,89.88,89.9,89.83,89.88,29964.0,83.8051,83.8238,83.7585,83.8051,29964.0
2019-10-29 15:50:00,89.87,90.03,89.83,89.94,81727.0,83.7958,83.945,83.7585,83.8611,81727.0
2019-10-30 09:30:00,89.87,89.87,89.18,89.35,12005.0,83.7958,83.7958,83.1524,83.3109,12005.0
2019-10-30 09:40:00,89.39,89.41,89.12,89.39,4229.0,83.3482,83.3669,83.0965,83.3482,4229.0
2019-10-30 09:50:00,89.38,89.86,89.32,89.86,6280.0,83.3389,83.7865,83.283,83.7865,6280.0
2019-10-30 10:00:00,89.84,90.17,89.73,90.17,12896.0,83.7678,84.0755,83.6653,84.0755,12896.0
2019-10-30 10:10:00,90.17,90.32,90.13,90.21,5601.0,84.0755,84.2154,84.0382,84.1128,5601.0
2019-10-30 10:20:00,90.2,90.32,90.1,90.13,6716.0,84.1035,84.2154,84.0103,84.0382,6716.0
2019-10-30 10:30:00,90.09,90.15,90.02,90.15,5498.0,84.0009,84.0569,83.9357,84.0569,5498.0
2019-10-30 10:40:00,90.23,90.36,90.15,90.33,4917.0,84.1315,84.2527,84.0569,84.2247,4917.0
2019-10-30 10:50:00,90.33,90.52,90.31,90.52,9191.0,84.2247,84.4019,84.2061,84.4019,9191.0
2019-10-30 11:00:00,90.52,90.63,90.42,90.6,8566.0,84.4019,84.5044,84.3086,84.4765,8566.0
2019-10-30 11:10:00,90.6,90.62,90.43,90.48,4395.0,84.4765,84.4951,84.3179,84.3646,4395.0
2019-10-30 11:20:00,90.47,90.47,90.29,90.4,5865.0,84.3552,84.3552,84.1874,84.29,5865.0
2019-10-30 11:30:00,90.4,90.54,90.34,90.54,6124.0,84.29,84.4205,84.234,84.4205,6124.0
2019-10-30 11:40:00,90.6,90.63,90.5,90.61,3551.0,84.4765,84.5044,84.3832,84.4858,3551.0
2019-10-30 11:50:00,90.65,90.83,90.61,90.79,5280.0,84.5231,84.6909,84.4858,84.6536,5280.0
2019-10-30 12:00:00,90.78,90.85,90.69,90.85,4576.0,84.6443,84.7096,84.5604,84.7096,4576.0
2019-10-30 12:10:00,90.88,90.99,90.88,90.99,3462.0,84.7375,84.8401,84.7375,84.8401,3462.0
2019-10-30 12:20:00,91.0,91.07,90.94,91.02,3824.0,84.8494,84.9147,84.7935,84.8681,3824.0
2019-10-30 12:30:00,91.03,91.09,90.9,90.94,17104.0,84.8774,84.9333,84.7562,84.7935,17104.0
2019-10-30 12:40:00,90.92,91.01,90.87,90.9,8630.0,84.7748,84.8587,84.7282,84.7562,8630.0
2019-10-30 12:50:00,90.9,90.91,90.6,90.6,8563.0,84.7562,84.7655,84.4765,84.4765,8563.0
2019-10-30 13:00:00,90.63,90.77,90.55,90.77,6631.0,84.5044,84.635,84.4298,84.635,6631.0
2019-10-30 13:10:00,90.73,90.76,90.69,90.69,2000.0,84.5977,84.6256,84.5604,84.5604,2000.0
2019-10-30 13:20:00,90.62,90.76,90.62,90.66,3621.0,84.4951,84.6256,84.4951,84.5324,3621.0
2019-10-30 13:30:00,90.63,90.75,90.59,90.7,6113.0,84.5044,84.6163,84.4671,84.5697,6113.0
2019-10-30 13:40:00,90.68,90.7,90.56,90.59,9813.0,84.551,84.5697,84.4392,84.4671,9813.0
2019-10-30 13:50:00,90.55,90.61,90.42,90.42,3920.0,84.4298,84.4858,84.3086,84.3086,3920.0
2019-10-30 14:00:00,90.39,90.64,90.39,90.62,12681.0,84.2807,84.5138,84.2807,84.4951,12681.0
2019-10-30 14:10:00,90.64,90.73,90.61,90.68,10977.0,84.5138,84.5977,84.4858,84.551,10977.0
2019-10-30 14:20:00,90.68,90.74,90.56,90.63,4767.0,84.551,84.607,84.4392,84.5044,4767.0
2019-10-30 14:30:00,90.67,90.67,90.44,90.44,5034.0,84.5417,84.5417,84.3273,84.3273,5034.0
2019-10-30 14:40:00,90.47,90.64,90.44,90.59,8879.0,84.3552,84.5138,84.3273,84.4671,8879.0
2019-10-30 14:50:00,90.6,90.89,90.59,90.74,9309.0,84.4765,84.7469,84.4671,84.607,9309.0
2019-10-30 15:00:00,90.76,90.91,90.76,90.86,5368.0,84.6256,84.7655,84.6256,84.7189,5368.0
2019-10-30 15:10:00,90.86,90.89,90.76,90.86,14364.0,84.7189,84.7469,84.6256,84.7189,14364.0
2019-10-30 15:20:00,90.89,91.03,90.87,90.99,16482.0,84.7469,84.8774,84.7282,84.8401,16482.0
2019-10-30 15:30:00,90.99,91.09,90.96,91.02,18837.0,84.8401,84.9333,84.8121,84.8681,18837.0
2019-10-30 15:40:00,91.01,91.15,91.0,91.13,42396.0,84.8587,84.9893,84.8494,84.9706,42396.0
2019-10-30 15:50:00,91.13,91.31,91.09,91.29,72104.0,84.9706,85.1385,84.9333,85.1198,72104.0
2019-10-31 09:30:00,91.15,91.15,90.72,90.87,22048.0,84.9893,84.9893,84.5883,84.7282,22048.0
2019-10-31 09:40:00,90.89,91.23,90.89,91.23,2621.0,84.7469,85.0639,84.7469,85.0639,2621.0
2019-10-31 09:50:00,91.31,91.81,91.27,91.56,16458.0,85.1385,85.6047,85.1012,85.3716,16458.0
2019-10-31 10:00:00,91.55,91.67,91.43,91.48,6806.0,85.3622,85.4741,85.2504,85.297,6806.0
2019-10-31 10:10:00,91.47,91.57,91.27,91.54,10939.0,85.2877,85.3809,85.1012,85.3529,10939.0
2019-10-31 10:20:00,91.52,91.55,91.12,91.17,5460.0,85.3343,85.3622,84.9613,85.0079,5460.0
2019-10-31 10:30:00,91.09,91.09,90.71,90.88,4917.0,84.9333,84.9333,84.579,84.7375,4917.0
2019-10-31 10:40:00,90.92,90.97,90.71,90.72,4555.0,84.7748,84.8214,84.579,84.5883,4555.0
2019-10-31 10:50:00,90.76,90.91,90.72,90.86,2817.0,84.6256,84.7655,84.5883,84.7189,2817.0
2019-10-31 11:00:00,90.91,91.07,90.91,91.05,10506.0,84.7655,84.9147,84.7655,84.896,10506.0
2019-10-31 11:10:00,91.03,91.12,90.91,90.94,20909.0,84.8774,84.9613,84.7655,84.7935,20909.0
2019-10-31 11:20:00,90.99,91.03,90.83,91.03,4875.0,84.8401,84.8774,84.6909,84.8774,4875.0
2019-10-31 11:30:00,90.99,91.05,90.92,91.05,4787.0,84.8401,84.896,84.7748,84.896,4787.0
2019-10-31 11:40:00,91.05,91.05,90.83,91.01,17185.0,84.896,84.896,84.6909,84.8587,17185.0
2019-10-31 11:50:00,91.0,91.02,90.76,90.81,5670.0,84.8494,84.8681,84.6256,84.6723,5670.0
2019-10-31 12:00:00,90.77,90.77,90.52,90.75,4089.0,84.635,84.635,84.4019,84.6163,4089.0
2019-10-31 12:10:00,90.76,90.85,90.73,90.77,3941.0,84.6256,84.7096,84.5977,84.635,3941.0
2019-10-31 12:20:00,90.76,90.92,90.71,90.92,3342.0,84.6256,84.7748,84.579,84.7748,3342.0
2019-10-31 12:30:00,90.94,90.94,90.81,90.86,7016.0,84.7935,84.7935,84.6723,84.7189,7016.0
2019-10-31 12:40:00,90.83,90.96,90.8,90.85,4917.0,84.6909,84.8121,84.6629,84.7096,4917.0
2019-10-31 12:50:00,90.86,91.04,90.84,91.04,3821.0,84.7189,84.8867,84.7002,84.8867,3821.0
2019-10-31 13:00:00,91.02,91.07,90.96,91.06,2861.0,84.8681,84.9147,84.8121,84.9054,2861.0
2019-10-31 13:10:00,91.04,91.08,90.95,90.95,2729.0,84.8867,84.924,84.8028,84.8028,2729.0
2019-10-31 13:20:00,90.96,91.06,90.92,91.06,4976.0,84.8121,84.9054,84.7748,84.9054,4976.0
2019-10-31 13:30:00,91.06,91.16,91.04,91.15,3103.0,84.9054,84.9986,84.8867,84.9893,3103.0
2019-10-31 13:40:00,91.15,91.17,91.11,91.12,3977.0,84.9893,85.0079,84.952,84.9613,3977.0
2019-10-31 13:50:00,91.11,91.13,91.07,91.13,4479.0,84.952,84.9706,84.9147,84.9706,4479.0
2019-10-31 14:00:00,91.08,91.08,90.95,91.0,15926.0,84.924,84.924,84.8028,84.8494,15926.0
2019-10-31 14:10:00,91.02,91.07,90.91,90.94,13587.0,84.8681,84.9147,84.7655,84.7935,13587.0
2019-10-31 14:20:00,90.96,91.05,90.95,91.03,16741.0,84.8121,84.896,84.8028,84.8774,16741.0
2019-10-31 14:30:00,91.03,91.05,90.97,91.02,14568.0,84.8774,84.896,84.8214,84.8681,14568.0
2019-10-31 14:40:00,90.98,91.0,90.89,91.0,33490.0,84.8308,84.8494,84.7469,84.8494,33490.0
2019-10-31 14:50:00,91.0,91.08,90.98,91.05,6693.0,84.8494,84.924,84.8308,84.896,6693.0
2019-10-31 15:00:00,91.05,91.07,90.98,91.07,10487.0,84.896,84.9147,84.8308,84.9147,10487.0
2019-10-31 15:10:00,91.1,91.1,91.0,91.03,15723.0,84.9427,84.9427,84.8494,84.8774,15723.0
2019-10-31 15:20:00,91.05,91.07,90.99,91.05,17507.0,84.896,84.9147,84.8401,84.896,17507.0
2019-10-31 15:30:00,91.05,91.16,91.02,91.05,14694.0,84.896,84.9986,84.8681,84.896,14694.0
2019-10-31 15:40:00,91.05,91.09,90.99,91.05,30430.0,84.896,84.9333,84.8401,84.896,30430.0
2019-10-31 15:50:00,91.05,91.24,90.99,91.2,76029.0,84.896,85.0732,84.8401,85.0359,76029.0
2019-11-01 09:30:00,91.76,91.76,91.44,91.57,7465.0,85.5581,85.5581,85.2597,85.3809,7465.0
2019-11-01 09:40:00,91.56,91.63,91.39,91.39,6592.0,85.3716,85.4368,85.2131,85.2131,6592.0
2019-11-01 09:50:00,91.39,91.53,91.31,91.48,13506.0,85.2131,85.3436,85.1385,85.297,13506.0
2019-11-01 10:00:00,91.46,91.58,91.41,91.47,7241.0,85.2783,85.3902,85.2317,85.2877,7241.0
2019-11-01 10:10:00,91.46,91.52,91.3,91.39,18100.0,85.2783,85.3343,85.1291,85.2131,18100.0
2019-11-01 10:20:00,91.38,91.46,91.31,91.39,7672.0,85.2037,85.2783,85.1385,85.2131,7672.0
2019-11-01 10:30:00,91.37,91.44,91.31,91.33,6129.0,85.1944,85.2597,85.1385,85.1571,6129.0
2019-11-01 10:40:00,91.33,91.38,91.09,91.1,8225.0,85.1571,85.2037,84.9333,84.9427,8225.0
2019-11-01 10:50:00,91.12,91.36,91.1,91.31,8194.0,84.9613,85.1851,84.9427,85.1385,8194.0
2019-11-01 11:00:00,91.32,91.35,91.17,91.28,7801.0,85.1478,85.1758,85.0079,85.1105,7801.0
2019-11-01 11:10:00,91.25,91.29,90.98,90.98,20527.0,85.0825,85.1198,84.8308,84.8308,20527.0
2019-11-01 11:20:00,90.98,91.12,90.97,91.1,7481.0,84.8308,84.9613,84.8214,84.9427,7481.0
2019-11-01 11:30:00,91.11,91.2,91.05,91.12,6297.0,84.952,85.0359,84.896,84.9613,6297.0
2019-11-01 11:40:00,91.12,91.2,91.1,91.17,7119.0,84.9613,85.0359,84.9427,85.0079,7119.0
2019-11-01 11:50:00,91.18,91.23,91.12,91.23,9548.0,85.0173,85.0639,84.9613,85.0639,9548.0
2019-11-01 12:00:00,91.24,91.24,91.07,91.15,6077.0,85.0732,85.0732,84.9147,84.9893,6077.0
2019-11-01 12:10:00,91.14,91.33,91.06,91.31,7259.0,84.98,85.1571,84.9054,85.1385,7259.0
2019-11-01 12:20:00,91.31,91.37,91.23,91.25,6468.0,85.1385,85.1944,85.0639,85.0825,6468.0
2019-11-01 12:30:00,91.31,91.4,91.29,91.36,6368.0,85.1385,85.2224,85.1198,85.1851,6368.0
2019-11-01 12:40:00,91.36,91.37,91.29,91.33,27705.0,85.1851,85.1944,85.1198,85.1571,27705.0
2019-11-01 12:50:00,91.33,91.33,91.18,91.21,7588.0,85.1571,85.1571,85.0173,85.0452,7588.0
2019-11-01 13:00:00,91.22,91.3,91.22,91.23,3640.0,85.0546,85.1291,85.0546,85.0639,3640.0
2019-11-01 13:10:00,91.21,91.27,91.18,91.23,6707.0,85.0452,85.1012,85.0173,85.0639,6707.0
2019-11-01 13:20:00,91.25,91.29,91.2,91.29,6573.0,85.0825,85.1198,85.0359,85.1198,6573.0
2019-11-01 13:30:00,91.28,91.38,91.26,91.33,18778.0,85.1105,85.2037,85.0918,85.1571,18778.0
2019-11-01 13:40:00,91.32,91.35,91.22,91.26,14036.0,85.1478,85.1758,85.0546,85.0918,14036.0
2019-11-01 13:50:00,91.24,91.31,91.21,91.29,12509.0,85.0732,85.1385,85.0452,85.1198,12509.0
2019-11-01 14:00:00,91.3,91.36,91.24,91.29,15703.0,85.1291,85.1851,85.0732,85.1198,15703.0
2019-11-01 14:10:00,91.28,91.34,91.04,91.04,21685.0,85.1105,85.1664,84.8867,84.8867,21685.0
2019-11-01 14:20:00,91.02,91.1,90.95,91.08,9878.0,84.8681,84.9427,84.8028,84.924,9878.0
2019-11-01 14:30:00,91.1,91.16,91.06,91.1,18997.0,84.9427,84.9986,84.9054,84.9427,18997.0
2019-11-01 14:40:00,91.12,91.19,91.1,91.17,8498.0,84.9613,85.0266,84.9427,85.0079,8498.0
2019-11-01 14:50:00,91.18,91.32,91.18,91.27,8214.0,85.0173,85.1478,85.0173,85.1012,8214.0
2019-11-01 15:00:00,91.27,91.28,91.23,91.26,12798.0,85.1012,85.1105,85.0639,85.0918,12798.0
2019-11-01 15:10:00,91.26,91.33,91.25,91.32,10487.0,85.0918,85.1571,85.0825,85.1478,10487.0
2019-11-01 15:20:00,91.32,91.37,91.25,91.37,11569.0,85.1478,85.1944,85.0825,85.1944,11569.0
2019-11-01 15:30:00,91.36,91.48,91.34,91.46,16028.0,85.1851,85.297,85.1664,85.2783,16028.0
2019-11-01 15:40:00,91.44,91.48,91.42,91.47,29498.0,85.2597,85.297,85.241,85.2877,29498.0
2019-11-01 15:50:00,91.48,91.54,91.31,91.51,107237.0,85.297,85.3529,85.1385,85.325,107237.0
2019-11-04 09:30:00,92.01,92.09,91.84,91.84,17058.0,85.7912,85.8657,85.6326,85.6326,17058.0
2019-11-04 09:40:00,91.83,91.91,91.36,91.53,8251.0,85.6233,85.6979,85.1851,85.3436,8251.0
2019-11-04 09:50:00,91.51,91.61,91.18,91.18,15728.0,85.325,85.4182,85.0173,85.0173,15728.0
2019-11-04 10:00:00,91.21,91.21,90.93,90.97,10305.0,85.0452,85.0452,84.7842,84.8214,10305.0
2019-11-04 10:10:00,91.0,91.08,90.77,91.02,8511.0,84.8494,84.924,84.635,84.8681,8511.0
2019-11-04 10:20:00,91.08,91.1,90.98,91.04,5276.0,84.924,84.9427,84.8308,84.8867,5276.0
2019-11-04 10:30:00,91.03,91.04,90.97,91.01,9238.0,84.8774,84.8867,84.8214,84.8587,9238.0
2019-11-04 10:40:00,91.01,91.02,90.76,90.77,29038.0,84.8587,84.8681,84.6256,84.635,29038.0
2019-11-04 10:50:00,90.79,90.8,90.6,90.8,11474.0,84.6536,84.6629,84.4765,84.6629,11474.0
2019-11-04 11:00:00,90.84,91.2,90.81,91.11,10870.0,84.7002,85.0359,84.6723,84.952,10870.0
2019-11-04 11:10:00,91.12,91.12,91.03,91.08,7305.0,84.9613,84.9613,84.8774,84.924,7305.0
2019-11-04 11:20:00,91.09,91.19,91.08,91.13,6843.0,84.9333,85.0266,84.924,84.9706,6843.0
2019-11-04 11:30:00,91.13,91.13,90.97,90.97,9943.0,84.9706,84.9706,84.8214,84.8214,9943.0
2019-11-04 11:40:00,90.97,91.01,90.95,90.97,13275.0,84.8214,84.8587,84.8028,84.8214,13275.0
2019-11-04 11:50:00,90.96,90.98,90.9,90.92,23397.0,84.8121,84.8308,84.7562,84.7748,23397.0
2019-11-04 12:00:00,90.9,90.93,90.86,90.93,11119.0,84.7562,84.7842,84.7189,84.7842,11119.0
2019-11-04 12:10:00,90.92,90.95,90.92,90.94,8308.0,84.7748,84.8028,84.7748,84.7935,8308.0
2019-11-04 12:20:00,90.93,90.93,90.83,90.87,10957.0,84.7842,84.7842,84.6909,84.7282,10957.0
2019-11-04 12:30:00,90.86,90.87,90.77,90.77,8539.0,84.7189,84.7282,84.635,84.635,8539.0
2019-11-04 12:40:00,90.77,90.83,90.77,90.79,12290.0,84.635,84.6909,84.635,84.6536,12290.0
2019-11-04 12:50:00,90.74,90.86,90.74,90.83,11485.0,84.607,84.7189,84.607,84.6909,11485.0
2019-11-04 13:00:00,90.83,90.88,90.77,90.87,7563.0,84.6909,84.7375,84.635,84.7282,7563.0
2019-11-04 13:10:00,90.86,90.87,90.8,90.8,7274.0,84.7189,84.7282,84.6629,84.6629,7274.0
2019-11-04 13:20:00,90.8,90.91,90.79,90.9,7799.0,84.6629,84.7655,84.6536,84.7562,7799.0
2019-11-04 13:30:00,90.89,90.89,90.76,90.84,20708.0,84.7469,84.7469,84.6256,84.7002,20708.0
2019-11-04 13:40:00,90.83,90.87,90.75,90.79,23105.0,84.6909,84.7282,84.6163,84.6536,23105.0
2019-11-04 13:50:00,90.78,90.8,90.73,90.75,8728.0,84.6443,84.6629,84.5977,84.6163,8728.0
2019-11-04 14:00:00,90.75,90.76,90.61,90.61,7234.0,84.6163,84.6256,84.4858,84.4858,7234.0
2019-11-04 14:10:00,90.61,90.65,90.55,90.58,9267.0,84.4858,84.5231,84.4298,84.4578,9267.0
2019-11-04 14:20:00,90.56,90.58,90.5,90.51,15940.0,84.4392,84.4578,84.3832,84.3925,15940.0
2019-11-04 14:30:00,90.51,90.53,90.45,90.46,16584.0,84.3925,84.4112,84.3366,84.3459,16584.0
2019-11-04 14:40:00,90.47,90.48,90.37,90.4,8522.0,84.3552,84.3646,84.262,84.29,8522.0
2019-11-04 14:50:00,90.42,90.42,90.28,90.3,7428.0,84.3086,84.3086,84.1781,84.1967,7428.0
2019-11-04 15:00:00,90.28,90.33,90.24,90.32,11013.0,84.1781,84.2247,84.1408,84.2154,11013.0
2019-11-04 15:10:00,90.31,90.36,90.2,90.36,10876.0,84.2061,84.2527,84.1035,84.2527,10876.0
2019-11-04 15:20:00,90.35,90.43,90.35,90.36,9634.0,84.2434,84.3179,84.2434,84.2527,9634.0
2019-11-04 15:30:00,90.34,90.37,90.26,90.36,20872.0,84.234,84.262,84.1594,84.2527,20872.0
2019-11-04 15:40:00,90.35,90.53,90.35,90.5,35437.0,84.2434,84.4112,84.2434,84.3832,35437.0
2019-11-04 15:50:00,90.51,90.73,90.5,90.63,94712.0,84.3925,84.5977,84.3832,84.5044,94712.0
2019-11-05 09:30:00,90.51,90.83,90.46,90.59,23760.0,84.3925,84.6909,84.3459,84.4671,23760.0
2019-11-05 09:40:00,90.56,90.7,90.36,90.37,6598.0,84.4392,84.5697,84.2527,84.262,6598.0
2019-11-05 09:50:00,90.3,90.45,90.19,90.2,13059.0,84.1967,84.3366,84.0942,84.1035,13059.0
2019-11-05 10:00:00,90.24,90.5,90.13,90.35,8724.0,84.1408,84.3832,84.0382,84.2434,8724.0
2019-11-05 10:10:00,90.35,90.38,90.14,90.33,13278.0,84.2434,84.2713,84.0475,84.2247,13278.0
2019-11-05 10:20:00,90.31,90.37,90.07,90.13,4379.0,84.2061,84.262,83.9823,84.0382,4379.0
2019-11-05 10:30:00,90.13,90.25,90.03,90.13,8994.0,84.0382,84.1501,83.945,84.0382,8994.0
2019-11-05 10:40:00,90.14,90.16,89.95,90.04,24081.0,84.0475,84.0662,83.8704,83.9543,24081.0
2019-11-05 10:50:00,89.97,90.1,89.93,89.99,11187.0,83.889,84.0103,83.8517,83.9077,11187.0
2019-11-05 11:00:00,89.98,90.0,89.8,89.86,9233.0,83.8984,83.917,83.7305,83.7865,9233.0
2019-11-05 11:10:00,89.84,89.94,89.71,89.83,8280.0,83.7678,83.8611,83.6466,83.7585,8280.0
2019-11-05 11:20:00,89.86,89.86,89.64,89.74,4451.0,83.7865,83.7865,83.5813,83.6746,4451.0
2019-11-05 11:30:00,89.76,89.91,89.76,89.84,8154.0,83.6932,83.8331,83.6932,83.7678,8154.0
2019-11-05 11:40:00,89.84,89.84,89.59,89.63,8362.0,83.7678,83.7678,83.5347,83.572,8362.0
2019-11-05 11:50:00,89.63,89.87,89.62,89.79,10577.0,83.572,83.7958,83.5627,83.7212,10577.0
2019-11-05 12:00:00,89.78,89.8,89.66,89.69,5097.0,83.7119,83.7305,83.6,83.628,5097.0
2019-11-05 12:10:00,89.7,89.71,89.5,89.51,7487.0,83.6373,83.6466,83.4508,83.4601,7487.0
2019-11-05 12:20:00,89.48,89.59,89.42,89.59,17494.0,83.4322,83.5347,83.3762,83.5347,17494.0
2019-11-05 12:30:00,89.56,89.67,89.56,89.67,5400.0,83.5067,83.6093,83.5067,83.6093,5400.0
2019-11-05 12:40:00,89.68,89.84,89.68,89.81,15700.0,83.6186,83.7678,83.6186,83.7399,15700.0
2019-11-05 12:50:00,89.78,89.96,89.75,89.96,5949.0,83.7119,83.8797,83.6839,83.8797,5949.0
2019-11-05 13:00:00,90.0,90.07,90.0,90.02,13546.0,83.917,83.9823,83.917,83.9357,13546.0
2019-11-05 13:10:00,89.99,90.14,89.96,90.06,3635.0,83.9077,84.0475,83.8797,83.973,3635.0
2019-11-05 13:20:00,90.06,90.06,89.92,89.96,2821.0,83.973,83.973,83.8424,83.8797,2821.0
2019-11-05 13:30:00,89.93,89.96,89.81,89.83,6580.0,83.8517,83.8797,83.7399,83.7585,6580.0
2019-11-05 13:40:00,89.83,89.85,89.74,89.84,30971.0,83.7585,83.7771,83.6746,83.7678,30971.0
2019-11-05 13:50:00,89.81,89.87,89.76,89.81,5823.0,83.7399,83.7958,83.6932,83.7399,5823.0
2019-11-05 14:00:00,89.78,89.92,89.75,89.92,5107.0,83.7119,83.8424,83.6839,83.8424,5107.0
2019-11-05 14:10:00,89.91,90.01,89.86,89.97,8207.0,83.8331,83.9263,83.7865,83.889,8207.0
2019-11-05 14:20:00,89.96,90.0,89.92,89.96,6871.0,83.8797,83.917,83.8424,83.8797,6871.0
2019-11-05 14:30:00,89.94,89.98,89.91,89.91,7660.0,83.8611,83.8984,83.8331,83.8331,7660.0
2019-11-05 14:40:00,89.91,89.95,89.9,89.92,7754.0,83.8331,83.8704,83.8238,83.8424,7754.0
2019-11-05 14:50:00,89.92,89.95,89.85,89.88,13109.0,83.8424,83.8704,83.7771,83.8051,13109.0
2019-11-05 15:00:00,89.86,89.93,89.8,89.93,11911.0,83.7865,83.8517,83.7305,83.8517,11911.0
2019-11-05 15:10:00,89.93,89.93,89.85,89.88,12238.0,83.8517,83.8517,83.7771,83.8051,12238.0
2019-11-05 15:20:00,89.87,89.98,89.86,89.97,11052.0,83.7958,83.8984,83.7865,83.889,11052.0
2019-11-05 15:30:00,89.97,90.0,89.86,89.93,19002.0,83.889,83.917,83.7865,83.8517,19002.0
2019-11-05 15:40:00,89.94,89.96,89.91,89.96,21604.0,83.8611,83.8797,83.8331,83.8797,21604.0
2019-11-05 15:50:00,89.96,90.03,89.9,89.99,116000.0,83.8797,83.945,83.8238,83.9077,116000.0
2019-11-06 09:30:00,89.98,90.54,89.78,90.26,12328.0,83.8984,84.4205,83.7119,84.1594,12328.0
2019-11-06 09:40:00,90.39,90.39,90.11,90.29,3700.0,84.2807,84.2807,84.0196,84.1874,3700.0
2019-11-06 09:50:00,90.34,90.5,90.19,90.5,8883.0,84.234,84.3832,84.0942,84.3832,8883.0
2019-11-06 10:00:00,90.5,90.74,90.48,90.55,15795.0,84.3832,84.607,84.3646,84.4298,15795.0
2019-11-06 10:10:00,90.58,90.88,90.58,90.86,9524.0,84.4578,84.7375,84.4578,84.7189,9524.0
2019-11-06 10:20:00,90.92,90.94,90.84,90.94,5413.0,84.7748,84.7935,84.7002,84.7935,5413.0
2019-11-06 10:30:00,91.0,91.13,90.98,91.02,9567.0,84.8494,84.9706,84.8308,84.8681,9567.0
2019-11-06 10:40:00,91.03,91.13,91.01,91.08,5258.0,84.8774,84.9706,84.8587,84.924,5258.0
2019-11-06 10:50:00,91.09,91.15,90.99,90.99,3686.0,84.9333,84.9893,84.8401,84.8401,3686.0
2019-11-06 11:00:00,90.97,91.22,90.97,91.14,5962.0,84.8214,85.0546,84.8214,84.98,5962.0
2019-11-06 11:10:00,91.13,91.15,91.07,91.1,16868.0,84.9706,84.9893,84.9147,84.9427,16868.0
2019-11-06 11:20:00,91.07,91.15,91.02,91.06,12110.0,84.9147,84.9893,84.8681,84.9054,12110.0
2019-11-06 11:30:00,91.08,91.34,91.07,91.34,8953.0,84.924,85.1664,84.9147,85.1664,8953.0
2019-11-06 11:40:00,91.33,91.35,91.01,91.26,16133.0,85.1571,85.1758,84.8587,85.0918,16133.0
2019-11-06 11:50:00,91.22,91.3,91.11,91.13,20181.0,85.0546,85.1291,84.952,84.9706,20181.0
2019-11-06 12:00:00,91.14,91.2,91.11,91.17,18121.0,84.98,85.0359,84.952,85.0079,18121.0
2019-11-06 12:10:00,91.19,91.28,91.1,91.14,10608.0,85.0266,85.1105,84.9427,84.98,10608.0
2019-11-06 12:20:00,91.15,91.17,91.05,91.06,3749.0,84.9893,85.0079,84.896,84.9054,3749.0
2019-11-06 12:30:00,91.06,91.22,91.05,91.22,3936.0,84.9054,85.0546,84.896,85.0546,3936.0
2019-11-06 12:40:00,91.2,91.2,91.04,91.04,6193.0,85.0359,85.0359,84.8867,84.8867,6193.0
2019-11-06 12:50:00,91.06,91.19,91.05,91.17,4578.0,84.9054,85.0266,84.896,85.0079,4578.0
2019-11-06 13:00:00,91.16,91.24,91.12,91.19,5709.0,84.9986,85.0732,84.9613,85.0266,5709.0
2019-11-06 13:10:00,91.15,91.25,91.13,91.15,6310.0,84.9893,85.0825,84.9706,84.9893,6310.0
2019-11-06 13:20:00,91.13,91.28,91.13,91.27,3186.0,84.9706,85.1105,84.9706,85.1012,3186.0
2019-11-06 13:30:00,91.27,91.31,91.23,91.27,4740.0,85.1012,85.1385,85.0639,85.1012,4740.0
2019-11-06 13:40:00,91.26,91.29,91.11,91.13,5403.0,85.0918,85.1198,84.952,84.9706,5403.0
2019-11-06 13:50:00,91.14,91.2,91.05,91.2,5381.0,84.98,85.0359,84.896,85.0359,5381.0
2019-11-06 14:00:00,91.2,91.28,91.19,91.28,5390.0,85.0359,85.1105,85.0266,85.1105,5390.0
2019-11-06 14:10:00,91.31,91.38,91.28,91.38,3784.0,85.1385,85.2037,85.1105,85.2037,3784.0
2019-11-06 14:20:00,91.39,91.39,91.28,91.29,6716.0,85.2131,85.2131,85.1105,85.1198,6716.0
2019-11-06 14:30:00,91.29,91.29,91.19,91.21,3449.0,85.1198,85.1198,85.0266,85.0452,3449.0
2019-11-06 14:40:00,91.18,91.29,91.18,91.29,8297.0,85.0173,85.1198,85.0173,85.1198,8297.0
2019-11-06 14:50:00,91.29,91.41,91.28,91.41,8516.0,85.1198,85.2317,85.1105,85.2317,8516.0
2019-11-06 15:00:00,91.37,91.38,91.23,91.26,5282.0,85.1944,85.2037,85.0639,85.0918,5282.0
2019-11-06 15:10:00,91.27,91.51,91.27,91.51,12090.0,85.1012,85.325,85.1012,85.325,12090.0
2019-11-06 15:20:00,91.53,91.6,91.43,91.43,7879.0,85.3436,85.4089,85.2504,85.2504,7879.0
2019-11-06 15:30:00,91.41,91.53,91.4,91.52,14215.0,85.2317,85.3436,85.2224,85.3343,14215.0
2019-11-06 15:40:00,91.51,91.57,91.47,91.54,22538.0,85.325,85.3809,85.2877,85.3529,22538.0
2019-11-06 15:50:00,91.53,91.73,91.53,91.65,57737.0,85.3436,85.5301,85.3436,85.4555,57737.0
2019-11-07 09:30:00,91.85,91.85,91.55,91.6,14614.0,85.642,85.642,85.3622,85.4089,14614.0
2019-11-07 09:40:00,91.61,91.89,91.55,91.74,4605.0,85.4182,85.6793,85.3622,85.5394,4605.0
2019-11-07 09:50:00,91.77,91.82,91.58,91.6,15449.0,85.5674,85.614,85.3902,85.4089,15449.0
2019-11-07 10:00:00,91.56,91.61,91.33,91.38,48141.0,85.3716,85.4182,85.1571,85.2037,48141.0
2019-11-07 10:10:00,91.4,91.48,91.27,91.27,11517.0,85.2224,85.297,85.1012,85.1012,11517.0
2019-11-07 10:20:00,91.24,91.24,91.03,91.04,5712.0,85.0732,85.0732,84.8774,84.8867,5712.0
2019-11-07 10:30:00,91.05,91.29,90.99,91.25,9072.0,84.896,85.1198,84.8401,85.0825,9072.0
2019-11-07 10:40:00,91.25,91.3,91.2,91.29,10056.0,85.0825,85.1291,85.0359,85.1198,10056.0
2019-11-07 10:50:00,91.27,91.35,91.04,91.04,7057.0,85.1012,85.1758,84.8867,84.8867,7057.0
2019-11-07 11:00:00,91.05,91.2,91.04,91.14,8251.0,84.896,85.0359,84.8867,84.98,8251.0
2019-11-07 11:10:00,91.08,91.26,91.08,91.26,5185.0,84.924,85.0918,84.924,85.0918,5185.0
2019-11-07 11:20:00,91.38,91.4,91.21,91.29,10337.0,85.2037,85.2224,85.0452,85.1198,10337.0
2019-11-07 11:30:00,91.31,91.41,91.25,91.4,3942.0,85.1385,85.2317,85.0825,85.2224,3942.0
2019-11-07 11:40:00,91.36,91.51,91.22,91.4,6958.0,85.1851,85.325,85.0546,85.2224,6958.0
2019-11-07 11:50:00,91.38,91.58,91.38,91.57,21965.0,85.2037,85.3902,85.2037,85.3809,21965.0
2019-11-07 12:00:00,91.54,91.54,91.39,91.43,3459.0,85.3529,85.3529,85.2131,85.2504,3459.0
2019-11-07 12:10:00,91.41,91.41,91.29,91.31,2860.0,85.2317,85.2317,85.1198,85.1385,2860.0
2019-11-07 12:20:00,91.33,91.35,91.27,91.35,4304.0,85.1571,85.1758,85.1012,85.1758,4304.0
2019-11-07 12:30:00,91.37,91.4,91.3,91.4,4900.0,85.1944,85.2224,85.1291,85.2224,4900.0
2019-11-07 12:40:00,91.4,91.43,91.35,91.43,2625.0,85.2224,85.2504,85.1758,85.2504,2625.0
2019-11-07 12:50:00,91.44,91.48,91.41,91.42,4516.0,85.2597,85.297,85.2317,85.241,4516.0
2019-11-07 13:00:00,91.42,91.48,91.31,91.31,6327.0,85.241,85.297,85.1385,85.1385,6327.0
2019-11-07 13:10:00,91.3,91.32,91.24,91.26,3900.0,85.1291,85.1478,85.0732,85.0918,3900.0
2019-11-07 13:20:00,91.27,91.37,91.26,91.34,6070.0,85.1012,85.1944,85.0918,85.1664,6070.0
2019-11-07 13:30:00,91.37,91.39,91.23,91.23,5515.0,85.1944,85.2131,85.0639,85.0639,5515.0
2019-11-07 13:40:00,91.23,91.31,91.23,91.28,3655.0,85.0639,85.1385,85.0639,85.1105,3655.0
2019-11-07 13:50:00,91.33,91.33,91.27,91.29,2063.0,85.1571,85.1571,85.1012,85.1198,2063.0
2019-11-07 14:00:00,91.29,91.32,91.28,91.28,6450.0,85.1198,85.1478,85.1105,85.1105,6450.0
2019-11-07 14:10:00,91.28,91.29,91.24,91.29,2809.0,85.1105,85.1198,85.0732,85.1198,2809.0
2019-11-07 14:20:00,91.3,91.4,91.3,91.4,3068.0,85.1291,85.2224,85.1291,85.2224,3068.0
2019-11-07 14:30:00,91.38,91.39,91.31,91.38,7703.0,85.2037,85.2131,85.1385,85.2037,7703.0
2019-11-07 14:40:00,91.38,91.38,91.11,91.27,9590.0,85.2037,85.2037,84.952,85.1012,9590.0
2019-11-07 14:50:00,91.26,91.31,91.2,91.31,2921.0,85.0918,85.1385,85.0359,85.1385,2921.0
2019-11-07 15:00:00,91.31,91.35,91.3,91.31,5602.0,85.1385,85.1758,85.1291,85.1385,5602.0
2019-11-07 15:10:00,91.3,91.3,91.15,91.16,6529.0,85.1291,85.1291,84.9893,84.9986,6529.0
2019-11-07 15:20:00,91.16,91.24,91.1,91.2,6445.0,84.9986,85.0732,84.9427,85.0359,6445.0
2019-11-07 15:30:00,91.19,91.24,91.17,91.17,9300.0,85.0266,85.0732,85.0079,85.0079,9300.0
2019-11-07 15:40:00,91.15,91.2,91.05,91.2,14876.0,84.9893,85.0359,84.896,85.0359,14876.0
2019-11-07 15:50:00,91.21,91.22,90.98,91.06,52276.0,85.0452,85.0546,84.8308,84.9054,52276.0
2019-11-08 09:30:00,90.84,91.28,90.62,91.09,8867.0,84.7002,85.1105,84.4951,84.9333,8867.0
2019-11-08 09:40:00,91.07,91.16,91.06,91.12,3450.0,84.9147,84.9986,84.9054,84.9613,3450.0
2019-11-08 09:50:00,91.05,91.06,90.57,90.57,6396.0,84.896,84.9054,84.4485,84.4485,6396.0
2019-11-08 10:00:00,90.69,90.94,90.69,90.89,10408.0,84.5604,84.7935,84.5604,84.7469,10408.0
2019-11-08 10:10:00,90.87,91.13,90.87,91.09,6841.0,84.7282,84.9706,84.7282,84.9333,6841.0
2019-11-08 10:20:00,91.11,91.24,91.05,91.24,10047.0,84.952,85.0732,84.896,85.0732,10047.0
2019-11-08 10:30:00,91.21,91.39,91.21,91.24,7481.0,85.0452,85.2131,85.0452,85.0732,7481.0
2019-11-08 10:40:00,91.24,91.25,90.98,91.01,6925.0,85.0732,85.0825,84.8308,84.8587,6925.0
2019-11-08 10:50:00,91.03,91.05,90.94,91.01,8226.0,84.8774,84.896,84.7935,84.8587,8226.0
2019-11-08 11:00:00,91.02,91.21,91.0,91.16,8844.0,84.8681,85.0452,84.8494,84.9986,8844.0
2019-11-08 11:10:00,91.15,91.38,91.15,91.23,6622.0,84.9893,85.2037,84.9893,85.0639,6622.0
2019-11-08 11:20:00,91.23,91.23,91.07,91.15,8388.0,85.0639,85.0639,84.9147,84.9893,8388.0
2019-11-08 11:30:00,91.14,91.28,91.13,91.28,5347.0,84.98,85.1105,84.9706,85.1105,5347.0
2019-11-08 11:40:00,91.27,91.28,91.19,91.23,4927.0,85.1012,85.1105,85.0266,85.0639,4927.0
2019-11-08 11:50:00,91.23,91.36,91.23,91.33,4043.0,85.0639,85.1851,85.0639,85.1571,4043.0
2019-11-08 12:00:00,91.34,91.4,91.3,91.36,6888.0,85.1664,85.2224,85.1291,85.1851,6888.0
2019-11-08 12:10:00,91.38,91.42,91.3,91.38,11017.0,85.2037,85.241,85.1291,85.2037,11017.0
2019-11-08 12:20:00,91.37,91.37,91.27,91.28,15187.0,85.1944,85.1944,85.1012,85.1105,15187.0
2019-11-08 12:30:00,91.27,91.43,91.27,91.41,10248.0,85.1012,85.2504,85.1012,85.2317,10248.0
2019-11-08 12:40:00,91.4,91.44,91.36,91.44,11654.0,85.2224,85.2597,85.1851,85.2597,11654.0
2019-11-08 12:50:00,91.36,91.36,91.28,91.31,4387.0,85.1851,85.1851,85.1105,85.1385,4387.0
2019-11-08 13:00:00,91.32,91.33,91.25,91.25,3932.0,85.1478,85.1571,85.0825,85.0825,3932.0
2019-11-08 13:10:00,91.27,91.39,91.25,91.35,26969.0,85.1012,85.2131,85.0825,85.1758,26969.0
2019-11-08 13:20:00,91.31,91.33,91.14,91.18,5777.0,85.1385,85.1571,84.98,85.0173,5777.0
2019-11-08 13:30:00,91.18,91.2,91.1,91.2,5788.0,85.0173,85.0359,84.9427,85.0359,5788.0
2019-11-08 13:40:00,91.19,91.28,91.18,91.26,3172.0,85.0266,85.1105,85.0173,85.0918,3172.0
2019-11-08 13:50:00,91.26,91.26,91.15,91.15,5504.0,85.0918,85.0918,84.9893,84.9893,5504.0
2019-11-08 14:00:00,91.14,91.16,91.08,91.13,3797.0,84.98,84.9986,84.924,84.9706,3797.0
2019-11-08 14:10:00,91.1,91.11,91.04,91.04,3472.0,84.9427,84.952,84.8867,84.8867,3472.0
2019-11-08 14:20:00,91.04,91.09,91.02,91.03,5676.0,84.8867,84.9333,84.8681,84.8774,5676.0
2019-11-08 14:30:00,91.03,91.04,90.99,91.03,6469.0,84.8774,84.8867,84.8401,84.8774,6469.0
2019-11-08 14:40:00,91.01,91.03,91.0,91.02,4304.0,84.8587,84.8774,84.8494,84.8681,4304.0
2019-11-08 14:50:00,91.03,91.09,91.02,91.06,6637.0,84.8774,84.9333,84.8681,84.9054,6637.0
2019-11-08 15:00:00,91.05,91.07,91.01,91.05,5431.0,84.896,84.9147,84.8587,84.896,5431.0
2019-11-08 15:10:00,91.05,91.07,91.01,91.05,3690.0,84.896,84.9147,84.8587,84.896,3690.0
2019-11-08 15:20:00,91.08,91.12,91.02,91.04,7766.0,84.924,84.9613,84.8681,84.8867,7766.0
2019-11-08 15:30:00,91.05,91.09,91.04,91.09,6377.0,84.896,84.9333,84.8867,84.9333,6377.0
2019-11-08 15:40:00,91.09,91.12,91.03,91.04,13616.0,84.9333,84.9613,84.8774,84.8867,13616.0
2019-11-08 15:50:00,91.05,91.16,91.04,91.14,49426.0,84.896,84.9986,84.8867,84.98,49426.0
2019-11-11 09:30:00,90.64,91.11,90.47,91.1,7605.0,84.5138,84.952,84.3552,84.9427,7605.0
2019-11-11 09:40:00,91.2,91.28,90.95,91.16,8256.0,85.0359,85.1105,84.8028,84.9986,8256.0
2019-11-11 09:50:00,91.17,91.29,91.03,91.09,1852.0,85.0079,85.1198,84.8774,84.9333,1852.0
2019-11-11 10:00:00,91.06,91.34,91.05,91.31,3502.0,84.9054,85.1664,84.896,85.1385,3502.0
2019-11-11 10:10:00,91.32,91.36,91.29,91.31,2873.0,85.1478,85.1851,85.1198,85.1385,2873.0
2019-11-11 10:20:00,91.33,91.4,91.27,91.39,4198.0,85.1571,85.2224,85.1012,85.2131,4198.0
2019-11-11 10:30:00,91.39,91.47,91.38,91.41,12060.0,85.2131,85.2877,85.2037,85.2317,12060.0
2019-11-11 10:40:00,91.42,91.43,91.31,91.38,3202.0,85.241,85.2504,85.1385,85.2037,3202.0
2019-11-11 10:50:00,91.41,91.49,91.33,91.41,2715.0,85.2317,85.3063,85.1571,85.2317,2715.0
2019-11-11 11:00:00,91.39,91.53,91.39,91.53,2316.0,85.2131,85.3436,85.2131,85.3436,2316.0
2019-11-11 11:10:00,91.56,91.7,91.52,91.66,2801.0,85.3716,85.5021,85.3343,85.4648,2801.0
2019-11-11 11:20:00,91.66,91.66,91.46,91.52,4022.0,85.4648,85.4648,85.2783,85.3343,4022.0
2019-11-11 11:30:00,91.49,91.55,91.4,91.43,5515.0,85.3063,85.3622,85.2224,85.2504,5515.0
2019-11-11 11:40:00,91.43,91.45,91.37,91.38,5094.0,85.2504,85.269,85.1944,85.2037,5094.0
2019-11-11 11:50:00,91.36,91.42,91.29,91.4,5340.0,85.1851,85.241,85.1198,85.2224,5340.0
2019-11-11 12:00:00,91.39,91.4,91.29,91.34,3287.0,85.2131,85.2224,85.1198,85.1664,3287.0
2019-11-11 12:10:00,91.33,91.4,91.3,91.33,2810.0,85.1571,85.2224,85.1291,85.1571,2810.0
2019-11-11 12:20:00,91.35,91.35,91.29,91.31,2109.0,85.1758,85.1758,85.1198,85.1385,2109.0
2019-11-11 12:30:00,91.29,91.34,91.28,91.32,3374.0,85.1198,85.1664,85.1105,85.1478,3374.0
2019-11-11 12:40:00,91.31,91.31,91.25,91.28,4245.0,85.1385,85.1385,85.0825,85.1105,4245.0
2019-11-11 12:50:00,91.26,91.37,91.26,91.36,3501.0,85.0918,85.1944,85.0918,85.1851,3501.0
2019-11-11 13:00:00,91.33,91.35,91.3,91.33,3609.0,85.1571,85.1758,85.1291,85.1571,3609.0
2019-11-11 13:10:00,91.35,91.41,91.34,91.41,2854.0,85.1758,85.2317,85.1664,85.2317,2854.0
2019-11-11 13:20:00,91.39,91.44,91.36,91.43,2615.0,85.2131,85.2597,85.1851,85.2504,2615.0
2019-11-11 13:30:00,91.49,91.49,91.44,91.49,1400.0,85.3063,85.3063,85.2597,85.3063,1400.0
2019-11-11 13:40:00,91.51,91.53,91.46,91.46,1400.0,85.325,85.3436,85.2783,85.2783,1400.0
2019-11-11 13:50:00,91.46,91.48,91.43,91.43,6111.0,85.2783,85.297,85.2504,85.2504,6111.0
2019-11-11 14:00:00,91.44,91.44,91.28,91.31,3116.0,85.2597,85.2597,85.1105,85.1385,3116.0
2019-11-11 14:10:00,91.32,91.34,91.24,91.34,5361.0,85.1478,85.1664,85.0732,85.1664,5361.0
2019-11-11 14:20:00,91.36,91.41,91.31,91.38,7528.0,85.1851,85.2317,85.1385,85.2037,7528.0
2019-11-11 14:30:00,91.38,91.41,91.36,91.4,5508.0,85.2037,85.2317,85.1851,85.2224,5508.0
2019-11-11 14:40:00,91.41,91.41,91.31,91.32,6084.0,85.2317,85.2317,85.1385,85.1478,6084.0
2019-11-11 14:50:00,91.31,91.48,91.28,91.46,7013.0,85.1385,85.297,85.1105,85.2783,7013.0
2019-11-11 15:00:00,91.46,91.46,91.34,91.35,6511.0,85.2783,85.2783,85.1664,85.1758,6511.0
2019-11-11 15:10:00,91.35,91.39,91.33,91.35,4087.0,85.1758,85.2131,85.1571,85.1758,4087.0
2019-11-11 15:20:00,91.35,91.39,91.35,91.39,7482.0,85.1758,85.2131,85.1758,85.2131,7482.0
2019-11-11 15:30:00,91.39,91.44,91.35,91.36,5452.0,85.2131,85.2597,85.1758,85.1851,5452.0
2019-11-11 15:40:00,91.36,91.36,91.18,91.2,12962.0,85.1851,85.1851,85.0173,85.0359,12962.0
2019-11-11 15:50:00,91.23,91.5,91.22,91.48,66370.0,85.0639,85.3156,85.0546,85.297,66370.0
2019-11-12 09:30:00,91.64,91.64,91.38,91.46,7389.0,85.4462,85.4462,85.2037,85.2783,7389.0
2019-11-12 09:40:00,91.5,91.72,91.5,91.64,8550.0,85.3156,85.5208,85.3156,85.4462,8550.0
2019-11-12 09:50:00,91.66,91.83,91.65,91.75,6262.0,85.4648,85.6233,85.4555,85.5487,6262.0
2019-11-12 10:00:00,91.74,91.77,91.51,91.63,8619.0,85.5394,85.5674,85.325,85.4368,8619.0
2019-11-12 10:10:00,91.64,91.67,91.5,91.57,8489.0,85.4462,85.4741,85.3156,85.3809,8489.0
2019-11-12 10:20:00,91.61,91.71,91.59,91.67,7305.0,85.4182,85.5114,85.3995,85.4741,7305.0
2019-11-12 10:30:00,91.69,91.69,91.32,91.35,11274.0,85.4928,85.4928,85.1478,85.1758,11274.0
2019-11-12 10:40:00,91.36,91.48,91.32,91.43,8772.0,85.1851,85.297,85.1478,85.2504,8772.0
2019-11-12 10:50:00,91.43,91.49,91.38,91.47,6633.0,85.2504,85.3063,85.2037,85.2877,6633.0
2019-11-12 11:00:00,91.45,91.53,91.38,91.39,6947.0,85.269,85.3436,85.2037,85.2131,6947.0
2019-11-12 11:10:00,91.34,91.45,91.31,91.41,6170.0,85.1664,85.269,85.1385,85.2317,6170.0
2019-11-12 11:20:00,91.44,91.48,91.31,91.46,5947.0,85.2597,85.297,85.1385,85.2783,5947.0
2019-11-12 11:30:00,91.46,91.47,91.35,91.39,5004.0,85.2783,85.2877,85.1758,85.2131,5004.0
2019-11-12 11:40:00,91.39,91.52,91.35,91.47,6096.0,85.2131,85.3343,85.1758,85.2877,6096.0
2019-11-12 11:50:00,91.44,91.56,91.43,91.43,3664.0,85.2597,85.3716,85.2504,85.2504,3664.0
2019-11-12 12:00:00,91.44,91.46,91.3,91.31,7960.0,85.2597,85.2783,85.1291,85.1385,7960.0
2019-11-12 12:10:00,91.26,91.29,91.16,91.16,2602.0,85.0918,85.1198,84.9986,84.9986,2602.0
2019-11-12 12:20:00,91.17,91.24,91.14,91.24,5831.0,85.0079,85.0732,84.98,85.0732,5831.0
2019-11-12 12:30:00,91.27,91.34,91.26,91.29,2133.0,85.1012,85.1664,85.0918,85.1198,2133.0
2019-11-12 12:40:00,91.29,91.53,91.29,91.49,7947.0,85.1198,85.3436,85.1198,85.3063,7947.0
2019-11-12 12:50:00,91.48,91.57,91.45,91.54,4529.0,85.297,85.3809,85.269,85.3529,4529.0
2019-11-12 13:00:00,91.53,91.57,91.49,91.53,4940.0,85.3436,85.3809,85.3063,85.3436,4940.0
2019-11-12 13:10:00,91.51,91.53,91.46,91.46,6621.0,85.325,85.3436,85.2783,85.2783,6621.0
2019-11-12 13:20:00,91.48,91.64,91.48,91.52,6914.0,85.297,85.4462,85.297,85.3343,6914.0
2019-11-12 13:30:00,91.52,91.59,91.49,91.57,11958.0,85.3343,85.3995,85.3063,85.3809,11958.0
2019-11-12 13:40:00,91.6,91.73,91.6,91.7,5563.0,85.4089,85.5301,85.4089,85.5021,5563.0
2019-11-12 13:50:00,91.7,91.7,91.56,91.59,16500.0,85.5021,85.5021,85.3716,85.3995,16500.0
2019-11-12 14:00:00,91.58,91.58,91.39,91.45,7131.0,85.3902,85.3902,85.2131,85.269,7131.0
2019-11-12 14:10:00,91.47,91.51,91.42,91.44,6680.0,85.2877,85.325,85.241,85.2597,6680.0
2019-11-12 14:20:00,91.43,91.47,91.29,91.32,41612.0,85.2504,85.2877,85.1198,85.1478,41612.0
2019-11-12 14:30:00,91.31,91.5,91.29,91.44,7708.0,85.1385,85.3156,85.1198,85.2597,7708.0
2019-11-12 14:40:00,91.43,91.43,91.35,91.4,6720.0,85.2504,85.2504,85.1758,85.2224,6720.0
2019-11-12 14:50:00,91.39,91.39,91.19,91.25,12444.0,85.2131,85.2131,85.0266,85.0825,12444.0
2019-11-12 15:00:00,91.24,91.28,91.18,91.23,11328.0,85.0732,85.1105,85.0173,85.0639,11328.0
2019-11-12 15:10:00,91.24,91.29,91.23,91.28,8162.0,85.0732,85.1198,85.0639,85.1105,8162.0
2019-11-12 15:20:00,91.28,91.4,91.27,91.36,10906.0,85.1105,85.2224,85.1012,85.1851,10906.0
2019-11-12 15:30:00,91.36,91.44,91.35,91.38,23418.0,85.1851,85.2597,85.1758,85.2037,23418.0
2019-11-12 15:40:00,91.39,91.49,91.31,91.48,23357.0,85.2131,85.3063,85.1385,85.297,23357.0
2019-11-12 15:50:00,91.49,91.52,91.42,91.5,61574.0,85.3063,85.3343,85.241,85.3156,61574.0
2019-11-13 09:30:00,91.16,91.28,91.04,91.2,8863.0,84.9986,85.1105,84.8867,85.0359,8863.0
2019-11-13 09:40:00,91.21,91.4,91.19,91.37,6383.0,85.0452,85.2224,85.0266,85.1944,6383.0
2019-11-13 09:50:00,91.41,91.43,91.21,91.38,4883.0,85.2317,85.2504,85.0452,85.2037,4883.0
2019-11-13 10:00:00,91.42,91.59,91.42,91.53,5215.0,85.241,85.3995,85.241,85.3436,5215.0
2019-11-13 10:10:00,91.5,91.7,91.5,91.66,7211.0,85.3156,85.5021,85.3156,85.4648,7211.0
2019-11-13 10:20:00,91.73,91.73,91.58,91.7,3700.0,85.5301,85.5301,85.3902,85.5021,3700.0
2019-11-13 10:30:00,91.74,91.9,91.74,91.84,7134.0,85.5394,85.6886,85.5394,85.6326,7134.0
2019-11-13 10:40:00,91.91,92.1,91.9,92.06,9620.0,85.6979,85.8751,85.6886,85.8378,9620.0
2019-11-13 10:50:00,92.0,92.19,92.0,92.08,9511.0,85.7818,85.959,85.7818,85.8564,9511.0
2019-11-13 11:00:00,92.07,92.07,91.93,92.0,4443.0,85.8471,85.8471,85.7166,85.7818,4443.0
2019-11-13 11:10:00,92.03,92.08,91.95,92.01,4492.0,85.8098,85.8564,85.7352,85.7912,4492.0
2019-11-13 11:20:00,91.98,91.98,91.91,91.95,2912.0,85.7632,85.7632,85.6979,85.7352,2912.0
2019-11-13 11:30:00,91.9,92.01,91.85,91.97,5145.0,85.6886,85.7912,85.642,85.7539,5145.0
2019-11-13 11:40:00,91.98,92.01,91.91,91.93,5426.0,85.7632,85.7912,85.6979,85.7166,5426.0
2019-11-13 11:50:00,91.93,92.02,91.85,91.87,3772.0,85.7166,85.8005,85.642,85.6606,3772.0
2019-11-13 12:00:00,91.85,91.86,91.78,91.86,6574.0,85.642,85.6513,85.5767,85.6513,6574.0
2019-11-13 12:10:00,91.86,91.92,91.76,91.79,3610.0,85.6513,85.7072,85.5581,85.586,3610.0
2019-11-13 12:20:00,91.78,91.91,91.78,91.84,7049.0,85.5767,85.6979,85.5767,85.6326,7049.0
2019-11-13 12:30:00,91.85,91.86,91.77,91.81,5019.0,85.642,85.6513,85.5674,85.6047,5019.0
2019-11-13 12:40:00,91.82,91.89,91.8,91.89,2659.0,85.614,85.6793,85.5954,85.6793,2659.0
2019-11-13 12:50:00,91.87,91.95,91.84,91.95,4984.0,85.6606,85.7352,85.6326,85.7352,4984.0
2019-11-13 13:00:00,91.93,91.93,91.87,91.88,3986.0,85.7166,85.7166,85.6606,85.6699,3986.0
2019-11-13 13:10:00,91.9,91.96,91.9,91.93,3697.0,85.6886,85.7445,85.6886,85.7166,3697.0
2019-11-13 13:20:00,91.94,91.96,91.88,91.91,6897.0,85.7259,85.7445,85.6699,85.6979,6897.0
2019-11-13 13:30:00,91.89,91.99,91.89,91.97,4030.0,85.6793,85.7725,85.6793,85.7539,4030.0
2019-11-13 13:40:00,91.96,92.03,91.94,92.02,3167.0,85.7445,85.8098,85.7259,85.8005,3167.0
2019-11-13 13:50:00,92.03,92.11,91.78,91.87,12424.0,85.8098,85.8844,85.5767,85.6606,12424.0
2019-11-13 14:00:00,91.88,91.91,91.8,91.85,7018.0,85.6699,85.6979,85.5954,85.642,7018.0
2019-11-13 14:10:00,91.84,91.94,91.8,91.85,4013.0,85.6326,85.7259,85.5954,85.642,4013.0
2019-11-13 14:20:00,91.84,91.93,91.83,91.89,5723.0,85.6326,85.7166,85.6233,85.6793,5723.0
2019-11-13 14:30:00,91.92,91.95,91.88,91.88,6487.0,85.7072,85.7352,85.6699,85.6699,6487.0
2019-11-13 14:40:00,91.88,91.97,91.88,91.93,5115.0,85.6699,85.7539,85.6699,85.7166,5115.0
2019-11-13 14:50:00,91.95,92.08,91.95,92.08,4965.0,85.7352,85.8564,85.7352,85.8564,4965.0
2019-11-13 15:00:00,92.09,92.12,92.0,92.01,8018.0,85.8657,85.8937,85.7818,85.7912,8018.0
2019-11-13 15:10:00,92.02,92.21,92.0,92.15,9738.0,85.8005,85.9776,85.7818,85.9217,9738.0
2019-11-13 15:20:00,92.15,92.17,92.11,92.16,13625.0,85.9217,85.9403,85.8844,85.931,13625.0
2019-11-13 15:30:00,92.19,92.27,92.19,92.19,7115.0,85.959,86.0336,85.959,85.959,7115.0
2019-11-13 15:40:00,92.18,92.24,92.14,92.2,17359.0,85.9497,86.0056,85.9124,85.9683,17359.0
2019-11-13 15:50:00,92.19,92.27,92.11,92.12,53802.0,85.959,86.0336,85.8844,85.8937,53802.0
2019-11-14 09:30:00,91.97,91.97,91.7,91.76,11309.0,85.7539,85.7539,85.5021,85.5581,11309.0
2019-11-14 09:40:00,91.71,92.09,91.71,92.01,6635.0,85.5114,85.8657,85.5114,85.7912,6635.0
2019-11-14 09:50:00,91.98,92.11,91.74,91.78,42602.0,85.7632,85.8844,85.5394,85.5767,42602.0
2019-11-14 10:00:00,91.81,91.83,91.69,91.8,6004.0,85.6047,85.6233,85.4928,85.5954,6004.0
2019-11-14 10:10:00,91.78,91.85,91.76,91.81,9023.0,85.5767,85.642,85.5581,85.6047,9023.0
2019-11-14 10:20:00,91.82,91.86,91.81,91.82,6104.0,85.614,85.6513,85.6047,85.614,6104.0
2019-11-14 10:30:00,91.87,91.88,91.81,91.86,3336.0,85.6606,85.6699,85.6047,85.6513,3336.0
2019-11-14 10:40:00,91.88,91.9,91.8,91.83,6787.0,85.6699,85.6886,85.5954,85.6233,6787.0
2019-11-14 10:50:00,91.88,91.99,91.84,91.98,4377.0,85.6699,85.7725,85.6326,85.7632,4377.0
2019-11-14 11:00:00,92.0,92.07,91.91,92.0,7242.0,85.7818,85.8471,85.6979,85.7818,7242.0
2019-11-14 11:10:00,91.98,92.15,91.98,92.15,4428.0,85.7632,85.9217,85.7632,85.9217,4428.0
2019-11-14 11:20:00,92.14,92.18,92.04,92.04,6420.0,85.9124,85.9497,85.8191,85.8191,6420.0
2019-11-14 11:30:00,91.98,91.98,91.79,91.84,3892.0,85.7632,85.7632,85.586,85.6326,3892.0
2019-11-14 11:40:00,91.84,91.84,91.7,91.72,4179.0,85.6326,85.6326,85.5021,85.5208,4179.0
2019-11-14 11:50:00,91.74,91.84,91.7,91.8,2872.0,85.5394,85.6326,85.5021,85.5954,2872.0
2019-11-14 12:00:00,91.8,91.81,91.76,91.78,2356.0,85.5954,85.6047,85.5581,85.5767,2356.0
2019-11-14 12:10:00,91.75,91.75,91.66,91.75,2481.0,85.5487,85.5487,85.4648,85.5487,2481.0
2019-11-14 12:20:00,91.75,91.79,91.7,91.7,3770.0,85.5487,85.586,85.5021,85.5021,3770.0
2019-11-14 12:30:00,91.73,91.89,91.73,91.88,5961.0,85.5301,85.6793,85.5301,85.6699,5961.0
2019-11-14 12:40:00,91.86,92.01,91.83,91.97,4287.0,85.6513,85.7912,85.6233,85.7539,4287.0
2019-11-14 12:50:00,91.94,91.99,91.81,91.99,6647.0,85.7259,85.7725,85.6047,85.7725,6647.0
2019-11-14 13:00:00,92.0,92.05,91.93,91.93,4106.0,85.7818,85.8285,85.7166,85.7166,4106.0
2019-11-14 13:10:00,91.92,91.98,91.86,91.88,4900.0,85.7072,85.7632,85.6513,85.6699,4900.0
2019-11-14 13:20:00,91.89,91.89,91.76,91.76,3006.0,85.6793,85.6793,85.5581,85.5581,3006.0
2019-11-14 13:30:00,91.76,91.86,91.76,91.85,5306.0,85.5581,85.6513,85.5581,85.642,5306.0
2019-11-14 13:40:00,91.78,91.94,91.76,91.92,4701.0,85.5767,85.7259,85.5581,85.7072,4701.0
2019-11-14 13:50:00,91.92,91.92,91.71,91.85,7720.0,85.7072,85.7072,85.5114,85.642,7720.0
2019-11-14 14:00:00,91.88,92.02,91.88,92.02,5219.0,85.6699,85.8005,85.6699,85.8005,5219.0
2019-11-14 14:10:00,92.03,92.13,92.03,92.04,5432.0,85.8098,85.903,85.8098,85.8191,5432.0
2019-11-14 14:20:00,92.06,92.09,92.03,92.04,9944.0,85.8378,85.8657,85.8098,85.8191,9944.0
2019-11-14 14:30:00,92.04,92.12,92.02,92.12,10855.0,85.8191,85.8937,85.8005,85.8937,10855.0
2019-11-14 14:40:00,92.12,92.26,92.12,92.22,8240.0,85.8937,86.0243,85.8937,85.987,8240.0
2019-11-14 14:50:00,92.23,92.31,92.22,92.31,9847.0,85.9963,86.0709,85.987,86.0709,9847.0
2019-11-14 15:00:00,92.33,92.33,92.26,92.26,9452.0,86.0895,86.0895,86.0243,86.0243,9452.0
2019-11-14 15:10:00,92.27,92.3,92.2,92.24,11392.0,86.0336,86.0616,85.9683,86.0056,11392.0
2019-11-14 15:20:00,92.25,92.34,92.25,92.34,11924.0,86.0149,86.0989,86.0149,86.0989,11924.0
2019-11-14 15:30:00,92.33,92.38,92.08,92.17,48303.0,86.0895,86.1361,85.8564,85.9403,48303.0
2019-11-14 15:40:00,92.17,92.22,92.13,92.17,18834.0,85.9403,85.987,85.903,85.9403,18834.0
2019-11-14 15:50:00,92.2,92.33,92.19,92.32,53455.0,85.9683,86.0895,85.959,86.0802,53455.0
2019-11-15 09:30:00,92.5,92.5,92.24,92.26,33327.0,86.248,86.248,86.0056,86.0243,33327.0
2019-11-15 09:40:00,92.27,92.4,92.22,92.23,6431.0,86.0336,86.1548,85.987,85.9963,6431.0
2019-11-15 09:50:00,92.19,92.19,91.96,92.07,10615.0,85.959,85.959,85.7445,85.8471,10615.0
2019-11-15 10:00:00,92.11,92.19,91.99,92.14,5843.0,85.8844,85.959,85.7725,85.9124,5843.0
2019-11-15 10:10:00,92.16,92.28,92.08,92.12,3544.0,85.931,86.0429,85.8564,85.8937,3544.0
2019-11-15 10:20:00,92.14,92.14,91.94,92.0,3301.0,85.9124,85.9124,85.7259,85.7818,3301.0
2019-11-15 10:30:00,91.98,92.04,91.92,92.04,6120.0,85.7632,85.8191,85.7072,85.8191,6120.0
2019-11-15 10:40:00,92.02,92.1,91.97,92.1,5116.0,85.8005,85.8751,85.7539,85.8751,5116.0
2019-11-15 10:50:00,92.06,92.06,91.98,92.0,4138.0,85.8378,85.8378,85.7632,85.7818,4138.0
2019-11-15 11:00:00,92.03,92.08,92.01,92.01,3400.0,85.8098,85.8564,85.7912,85.7912,3400.0
2019-11-15 11:10:00,92.02,92.03,91.95,91.98,3005.0,85.8005,85.8098,85.7352,85.7632,3005.0
2019-11-15 11:20:00,91.97,92.01,91.86,92.0,10239.0,85.7539,85.7912,85.6513,85.7818,10239.0
2019-11-15 11:30:00,92.0,92.02,91.93,91.98,9750.0,85.7818,85.8005,85.7166,85.7632,9750.0
2019-11-15 11:40:00,91.98,92.0,91.85,91.85,30355.0,85.7632,85.7818,85.642,85.642,30355.0
2019-11-15 11:50:00,91.86,91.94,91.86,91.9,3245.0,85.6513,85.7259,85.6513,85.6886,3245.0
2019-11-15 12:00:00,91.91,91.99,91.89,91.92,3753.0,85.6979,85.7725,85.6793,85.7072,3753.0
2019-11-15 12:10:00,91.89,91.93,91.83,91.83,3717.0,85.6793,85.7166,85.6233,85.6233,3717.0
2019-11-15 12:20:00,91.81,91.94,91.78,91.92,7858.0,85.6047,85.7259,85.5767,85.7072,7858.0
2019-11-15 12:30:00,91.92,91.95,91.89,91.89,3016.0,85.7072,85.7352,85.6793,85.6793,3016.0
2019-11-15 12:40:00,91.87,91.92,91.87,91.92,2208.0,85.6606,85.7072,85.6606,85.7072,2208.0
2019-11-15 12:50:00,91.92,91.93,91.86,91.87,2272.0,85.7072,85.7166,85.6513,85.6606,2272.0
2019-11-15 13:00:00,91.87,91.88,91.83,91.84,2519.0,85.6606,85.6699,85.6233,85.6326,2519.0
2019-11-15 13:10:00,91.84,91.84,91.73,91.75,3178.0,85.6326,85.6326,85.5301,85.5487,3178.0
2019-11-15 13:20:00,91.7,91.71,91.68,91.68,3224.0,85.5021,85.5114,85.4835,85.4835,3224.0
2019-11-15 13:30:00,91.66,91.71,91.65,91.71,3974.0,85.4648,85.5114,85.4555,85.5114,3974.0
2019-11-15 13:40:00,91.73,91.79,91.72,91.78,3391.0,85.5301,85.586,85.5208,85.5767,3391.0
2019-11-15 13:50:00,91.79,91.83,91.79,91.81,4741.0,85.586,85.6233,85.586,85.6047,4741.0
2019-11-15 14:00:00,91.8,91.81,91.78,91.8,3826.0,85.5954,85.6047,85.5767,85.5954,3826.0
2019-11-15 14:10:00,91.8,91.87,91.78,91.84,6386.0,85.5954,85.6606,85.5767,85.6326,6386.0
2019-11-15 14:20:00,91.83,91.91,91.83,91.87,3501.0,85.6233,85.6979,85.6233,85.6606,3501.0
2019-11-15 14:30:00,91.88,91.88,91.75,91.8,12566.0,85.6699,85.6699,85.5487,85.5954,12566.0
2019-11-15 14:40:00,91.81,91.87,91.76,91.78,9165.0,85.6047,85.6606,85.5581,85.5767,9165.0
2019-11-15 14:50:00,91.77,91.81,91.72,91.8,5249.0,85.5674,85.6047,85.5208,85.5954,5249.0
2019-11-15 15:00:00,91.77,91.8,91.7,91.76,11173.0,85.5674,85.5954,85.5021,85.5581,11173.0
2019-11-15 15:10:00,91.78,91.82,91.77,91.81,7389.0,85.5767,85.614,85.5674,85.6047,7389.0
2019-11-15 15:20:00,91.8,91.81,91.71,91.74,9731.0,85.5954,85.6047,85.5114,85.5394,9731.0
2019-11-15 15:30:00,91.74,91.77,91.69,91.77,13914.0,85.5394,85.5674,85.4928,85.5674,13914.0
2019-11-15 15:40:00,91.76,91.88,91.74,91.85,16082.0,85.5581,85.6699,85.5394,85.642,16082.0
2019-11-15 15:50:00,91.87,91.97,91.85,91.94,62457.0,85.6606,85.7539,85.642,85.7259,62457.0
2019-11-18 09:30:00,91.55,92.0,91.4,91.86,9822.0,85.3622,85.7818,85.2224,85.6513,9822.0
2019-11-18 09:40:00,92.04,92.12,91.96,91.99,2719.0,85.8191,85.8937,85.7445,85.7725,2719.0
2019-11-18 09:50:00,92.03,92.1,91.88,92.09,11534.0,85.8098,85.8751,85.6699,85.8657,11534.0
2019-11-18 10:00:00,92.07,92.11,91.81,91.9,15220.0,85.8471,85.8844,85.6047,85.6886,15220.0
2019-11-18 10:10:00,91.92,92.11,91.92,92.05,2256.0,85.7072,85.8844,85.7072,85.8285,2256.0
2019-11-18 10:20:00,92.08,92.2,92.07,92.07,6238.0,85.8564,85.9683,85.8471,85.8471,6238.0
2019-11-18 10:30:00,92.11,92.11,91.85,91.85,4080.0,85.8844,85.8844,85.642,85.642,4080.0
2019-11-18 10:40:00,91.83,91.96,91.83,91.93,8351.0,85.6233,85.7445,85.6233,85.7166,8351.0
2019-11-18 10:50:00,91.91,91.92,91.71,91.76,5388.0,85.6979,85.7072,85.5114,85.5581,5388.0
2019-11-18 11:00:00,91.83,91.83,91.69,91.73,4072.0,85.6233,85.6233,85.4928,85.5301,4072.0
2019-11-18 11:10:00,91.74,91.79,91.59,91.73,12898.0,85.5394,85.586,85.3995,85.5301,12898.0
2019-11-18 11:20:00,91.76,91.85,91.65,91.66,5906.0,85.5581,85.642,85.4555,85.4648,5906.0
2019-11-18 11:30:00,91.64,91.74,91.61,91.71,2171.0,85.4462,85.5394,85.4182,85.5114,2171.0
2019-11-18 11:40:00,91.71,91.73,91.6,91.64,3129.0,85.5114,85.5301,85.4089,85.4462,3129.0
2019-11-18 11:50:00,91.66,91.66,91.53,91.57,3955.0,85.4648,85.4648,85.3436,85.3809,3955.0
2019-11-18 12:00:00,91.57,91.69,91.55,91.58,10339.0,85.3809,85.4928,85.3622,85.3902,10339.0
2019-11-18 12:10:00,91.6,91.6,91.49,91.57,6078.0,85.4089,85.4089,85.3063,85.3809,6078.0
2019-11-18 12:20:00,91.56,91.6,91.55,91.6,4902.0,85.3716,85.4089,85.3622,85.4089,4902.0
2019-11-18 12:30:00,91.6,91.6,91.5,91.55,3004.0,85.4089,85.4089,85.3156,85.3622,3004.0
2019-11-18 12:40:00,91.56,91.57,91.45,91.51,3023.0,85.3716,85.3809,85.269,85.325,3023.0
2019-11-18 12:50:00,91.49,91.56,91.46,91.56,2452.0,85.3063,85.3716,85.2783,85.3716,2452.0
2019-11-18 13:00:00,91.55,91.7,91.55,91.7,2220.0,85.3622,85.5021,85.3622,85.5021,2220.0
2019-11-18 13:10:00,91.72,91.74,91.66,91.68,2024.0,85.5208,85.5394,85.4648,85.4835,2024.0
2019-11-18 13:20:00,91.68,91.77,91.68,91.77,1300.0,85.4835,85.5674,85.4835,85.5674,1300.0
2019-11-18 13:30:00,91.78,91.79,91.69,91.72,2899.0,85.5767,85.586,85.4928,85.5208,2899.0
2019-11-18 13:40:00,91.75,91.85,91.75,91.85,2041.0,85.5487,85.642,85.5487,85.642,2041.0
2019-11-18 13:50:00,91.83,91.88,91.81,91.83,2893.0,85.6233,85.6699,85.6047,85.6233,2893.0
2019-11-18 14:00:00,91.84,91.84,91.76,91.76,1427.0,85.6326,85.6326,85.5581,85.5581,1427.0
2019-11-18 14:10:00,91.72,91.73,91.7,91.72,1814.0,85.5208,85.5301,85.5021,85.5208,1814.0
2019-11-18 14:20:00,91.7,91.71,91.65,91.67,2713.0,85.5021,85.5114,85.4555,85.4741,2713.0
2019-11-18 14:30:00,91.67,91.78,91.67,91.76,2484.0,85.4741,85.5767,85.4741,85.5581,2484.0
2019-11-18 14:40:00,91.69,91.73,91.68,91.7,3276.0,85.4928,85.5301,85.4835,85.5021,3276.0
2019-11-18 14:50:00,91.69,91.71,91.66,91.71,2047.0,85.4928,85.5114,85.4648,85.5114,2047.0
2019-11-18 15:00:00,91.71,91.72,91.65,91.71,5382.0,85.5114,85.5208,85.4555,85.5114,5382.0
2019-11-18 15:10:00,91.7,91.7,91.6,91.67,4514.0,85.5021,85.5021,85.4089,85.4741,4514.0
2019-11-18 15:20:00,91.67,91.7,91.65,91.66,3994.0,85.4741,85.5021,85.4555,85.4648,3994.0
2019-11-18 15:30:00,91.65,91.67,91.62,91.66,9173.0,85.4555,85.4741,85.4275,85.4648,9173.0
2019-11-18 15:40:00,91.69,91.7,91.66,91.7,7956.0,85.4928,85.5021,85.4648,85.5021,7956.0
2019-11-18 15:50:00,91.69,91.81,91.68,91.76,31731.0,85.4928,85.6047,85.4835,85.5581,31731.0
2019-11-19 09:30:00,92.1,92.11,91.87,92.09,12284.0,85.8751,85.8844,85.6606,85.8657,12284.0
2019-11-19 09:40:00,92.09,92.18,91.84,91.88,16637.0,85.8657,85.9497,85.6326,85.6699,16637.0
2019-11-19 09:50:00,91.92,92.22,91.92,92.09,13820.0,85.7072,85.987,85.7072,85.8657,13820.0
2019-11-19 10:00:00,92.12,92.14,92.01,92.01,14802.0,85.8937,85.9124,85.7912,85.7912,14802.0
2019-11-19 10:10:00,92.02,92.05,91.98,92.04,5076.0,85.8005,85.8285,85.7632,85.8191,5076.0
2019-11-19 10:20:00,92.02,92.11,92.0,92.1,12195.0,85.8005,85.8844,85.7818,85.8751,12195.0
2019-11-19 10:30:00,92.1,92.28,92.09,92.22,10064.0,85.8751,86.0429,85.8657,85.987,10064.0
2019-11-19 10:40:00,92.22,92.25,92.1,92.11,5686.0,85.987,86.0149,85.8751,85.8844,5686.0
2019-11-19 10:50:00,92.15,92.16,92.08,92.11,2842.0,85.9217,85.931,85.8564,85.8844,2842.0
2019-11-19 11:00:00,92.13,92.22,92.13,92.2,1918.0,85.903,85.987,85.903,85.9683,1918.0
2019-11-19 11:10:00,92.17,92.21,92.05,92.09,5310.0,85.9403,85.9776,85.8285,85.8657,5310.0
2019-11-19 11:20:00,92.12,92.28,92.12,92.26,7527.0,85.8937,86.0429,85.8937,86.0243,7527.0
2019-11-19 11:30:00,92.26,92.39,92.24,92.31,12541.0,86.0243,86.1455,86.0056,86.0709,12541.0
2019-11-19 11:40:00,92.24,92.26,92.18,92.24,5711.0,86.0056,86.0243,85.9497,86.0056,5711.0
2019-11-19 11:50:00,92.22,92.25,92.18,92.22,7106.0,85.987,86.0149,85.9497,85.987,7106.0
2019-11-19 12:00:00,92.22,92.22,92.12,92.13,4921.0,85.987,85.987,85.8937,85.903,4921.0
2019-11-19 12:10:00,92.14,92.21,92.09,92.21,5919.0,85.9124,85.9776,85.8657,85.9776,5919.0
2019-11-19 12:20:00,92.22,92.23,92.19,92.21,2748.0,85.987,85.9963,85.959,85.9776,2748.0
2019-11-19 12:30:00,92.19,92.2,92.11,92.12,4040.0,85.959,85.9683,85.8844,85.8937,4040.0
2019-11-19 12:40:00,92.1,92.13,92.04,92.12,3581.0,85.8751,85.903,85.8191,85.8937,3581.0
2019-11-19 12:50:00,92.12,92.17,92.08,92.17,5258.0,85.8937,85.9403,85.8564,85.9403,5258.0
2019-11-19 13:00:00,92.14,92.17,92.1,92.11,4862.0,85.9124,85.9403,85.8751,85.8844,4862.0
2019-11-19 13:10:00,92.1,92.19,92.1,92.14,5456.0,85.8751,85.959,85.8751,85.9124,5456.0
2019-11-19 13:20:00,92.13,92.13,91.87,91.95,16764.0,85.903,85.903,85.6606,85.7352,16764.0
2019-11-19 13:30:00,91.95,92.08,91.92,92.08,9460.0,85.7352,85.8564,85.7072,85.8564,9460.0
2019-11-19 13:40:00,92.06,92.21,92.06,92.19,5914.0,85.8378,85.9776,85.8378,85.959,5914.0
2019-11-19 13:50:00,92.19,92.19,92.12,92.13,6397.0,85.959,85.959,85.8937,85.903,6397.0
2019-11-19 14:00:00,92.13,92.26,92.13,92.25,5674.0,85.903,86.0243,85.903,86.0149,5674.0
2019-11-19 14:10:00,92.27,92.34,92.27,92.34,4709.0,86.0336,86.0989,86.0336,86.0989,4709.0
2019-11-19 14:20:00,92.34,92.38,92.32,92.36,10086.0,86.0989,86.1361,86.0802,86.1175,10086.0
2019-11-19 14:30:00,92.36,92.37,92.3,92.33,4476.0,86.1175,86.1268,86.0616,86.0895,4476.0
2019-11-19 14:40:00,92.34,92.51,92.34,92.48,14915.0,86.0989,86.2574,86.0989,86.2294,14915.0
2019-11-19 14:50:00,92.48,92.48,92.43,92.48,13381.0,86.2294,86.2294,86.1828,86.2294,13381.0
2019-11-19 15:00:00,92.46,92.52,92.44,92.5,6562.0,86.2107,86.2667,86.1921,86.248,6562.0
2019-11-19 15:10:00,92.5,92.53,92.49,92.49,4309.0,86.248,86.276,86.2387,86.2387,4309.0
2019-11-19 15:20:00,92.48,92.51,92.45,92.45,12089.0,86.2294,86.2574,86.2014,86.2014,12089.0
2019-11-19 15:30:00,92.45,92.52,92.42,92.51,14013.0,86.2014,86.2667,86.1734,86.2574,14013.0
2019-11-19 15:40:00,92.5,92.5,92.4,92.45,16168.0,86.248,86.248,86.1548,86.2014,16168.0
2019-11-19 15:50:00,92.45,92.52,92.39,92.42,57874.0,86.2014,86.2667,86.1455,86.1734,57874.0
2019-11-20 09:30:00,92.16,92.6,92.16,92.4,9430.0,85.931,86.3413,85.931,86.1548,9430.0
2019-11-20 09:40:00,92.56,92.66,92.38,92.47,13800.0,86.304,86.3972,86.1361,86.2201,13800.0
2019-11-20 09:50:00,92.47,92.59,92.39,92.57,7965.0,86.2201,86.332,86.1455,86.3133,7965.0
2019-11-20 10:00:00,92.54,92.7,92.45,92.61,4526.0,86.2853,86.4345,86.2014,86.3506,4526.0
2019-11-20 10:10:00,92.62,92.74,92.57,92.61,5546.0,86.3599,86.4718,86.3133,86.3506,5546.0
2019-11-20 10:20:00,92.66,92.84,92.61,92.79,4214.0,86.3972,86.5651,86.3506,86.5184,4214.0
2019-11-20 10:30:00,92.78,92.8,92.57,92.74,6295.0,86.5091,86.5278,86.3133,86.4718,6295.0
2019-11-20 10:40:00,92.7,92.79,92.65,92.74,7203.0,86.4345,86.5184,86.3879,86.4718,7203.0
2019-11-20 10:50:00,92.73,92.77,92.5,92.6,13000.0,86.4625,86.4998,86.248,86.3413,13000.0
2019-11-20 11:00:00,92.58,92.58,92.47,92.57,4727.0,86.3226,86.3226,86.2201,86.3133,4727.0
2019-11-20 11:10:00,92.52,92.6,92.46,92.57,3357.0,86.2667,86.3413,86.2107,86.3133,3357.0
2019-11-20 11:20:00,92.58,92.63,92.41,92.42,9098.0,86.3226,86.3693,86.1641,86.1734,9098.0
2019-11-20 11:30:00,92.44,92.57,92.37,92.54,8777.0,86.1921,86.3133,86.1268,86.2853,8777.0
2019-11-20 11:40:00,92.52,92.57,92.48,92.53,7037.0,86.2667,86.3133,86.2294,86.276,7037.0
2019-11-20 11:50:00,92.52,92.54,92.43,92.52,4200.0,86.2667,86.2853,86.1828,86.2667,4200.0
2019-11-20 12:00:00,92.53,92.53,92.33,92.41,5838.0,86.276,86.276,86.0895,86.1641,5838.0
2019-11-20 12:10:00,92.43,92.49,92.42,92.46,5829.0,86.1828,86.2387,86.1734,86.2107,5829.0
2019-11-20 12:20:00,92.46,92.48,92.4,92.41,6448.0,86.2107,86.2294,86.1548,86.1641,6448.0
2019-11-20 12:30:00,92.37,92.49,92.3,92.49,4172.0,86.1268,86.2387,86.0616,86.2387,4172.0
2019-11-20 12:40:00,92.51,92.54,92.46,92.49,5370.0,86.2574,86.2853,86.2107,86.2387,5370.0
2019-11-20 12:50:00,92.52,92.53,92.21,92.31,11446.0,86.2667,86.276,85.9776,86.0709,11446.0
2019-11-20 13:00:00,92.32,92.4,92.28,92.37,5753.0,86.0802,86.1548,86.0429,86.1268,5753.0
2019-11-20 13:10:00,92.37,92.41,92.26,92.31,5027.0,86.1268,86.1641,86.0243,86.0709,5027.0
2019-11-20 13:20:00,92.31,92.38,92.28,92.29,5103.0,86.0709,86.1361,86.0429,86.0522,5103.0
2019-11-20 13:30:00,92.28,92.31,92.23,92.29,8198.0,86.0429,86.0709,85.9963,86.0522,8198.0
2019-11-20 13:40:00,92.31,92.49,92.31,92.49,3100.0,86.0709,86.2387,86.0709,86.2387,3100.0
2019-11-20 13:50:00,92.49,92.65,92.46,92.55,4806.0,86.2387,86.3879,86.2107,86.2947,4806.0
2019-11-20 14:00:00,92.49,92.56,92.46,92.53,4029.0,86.2387,86.304,86.2107,86.276,4029.0
2019-11-20 14:10:00,92.59,92.71,92.56,92.7,3000.0,86.332,86.4438,86.304,86.4345,3000.0
2019-11-20 14:20:00,92.68,92.7,92.64,92.66,6075.0,86.4159,86.4345,86.3786,86.3972,6075.0
2019-11-20 14:30:00,92.62,92.78,92.62,92.77,3913.0,86.3599,86.5091,86.3599,86.4998,3913.0
2019-11-20 14:40:00,92.81,92.81,92.7,92.78,4797.0,86.5371,86.5371,86.4345,86.5091,4797.0
2019-11-20 14:50:00,92.77,92.8,92.73,92.77,4003.0,86.4998,86.5278,86.4625,86.4998,4003.0
2019-11-20 15:00:00,92.82,92.85,92.78,92.83,4205.0,86.5464,86.5744,86.5091,86.5557,4205.0
2019-11-20 15:10:00,92.84,92.97,92.84,92.88,7727.0,86.5651,86.6863,86.5651,86.6024,7727.0
2019-11-20 15:20:00,92.89,92.94,92.86,92.91,9754.0,86.6117,86.6583,86.5837,86.6303,9754.0
2019-11-20 15:30:00,92.89,92.96,92.83,92.95,13434.0,86.6117,86.6769,86.5557,86.6676,13434.0
2019-11-20 15:40:00,92.96,93.09,92.96,93.07,10023.0,86.6769,86.7982,86.6769,86.7795,10023.0
2019-11-20 15:50:00,93.07,93.14,92.98,93.1,77823.0,86.7795,86.8448,86.6956,86.8075,77823.0
2019-11-21 09:30:00,93.03,93.03,92.53,92.53,11440.0,86.7422,86.7422,86.276,86.276,11440.0
2019-11-21 09:40:00,92.55,92.68,92.3,92.33,6625.0,86.2947,86.4159,86.0616,86.0895,6625.0
2019-11-21 09:50:00,92.31,92.52,92.28,92.34,10382.0,86.0709,86.2667,86.0429,86.0989,10382.0
2019-11-21 10:00:00,92.39,92.39,92.13,92.23,3223.0,86.1455,86.1455,85.903,85.9963,3223.0
2019-11-21 10:10:00,92.26,92.46,92.12,92.16,6065.0,86.0243,86.2107,85.8937,85.931,6065.0
2019-11-21 10:20:00,92.12,92.14,91.94,92.02,4015.0,85.8937,85.9124,85.7259,85.8005,4015.0
2019-11-21 10:30:00,91.96,92.08,91.78,92.08,6644.0,85.7445,85.8564,85.5767,85.8564,6644.0
2019-11-21 10:40:00,92.05,92.15,91.98,92.04,5647.0,85.8285,85.9217,85.7632,85.8191,5647.0
2019-11-21 10:50:00,92.04,92.14,91.99,92.08,5205.0,85.8191,85.9124,85.7725,85.8564,5205.0
2019-11-21 11:00:00,92.07,92.37,92.07,92.37,6686.0,85.8471,86.1268,85.8471,86.1268,6686.0
2019-11-21 11:10:00,92.35,92.4,92.13,92.13,17599.0,86.1082,86.1548,85.903,85.903,17599.0
2019-11-21 11:20:00,92.09,92.18,92.02,92.09,8185.0,85.8657,85.9497,85.8005,85.8657,8185.0
2019-11-21 11:30:00,92.07,92.1,91.94,91.99,4191.0,85.8471,85.8751,85.7259,85.7725,4191.0
2019-11-21 11:40:00,92.0,92.15,92.0,92.11,3624.0,85.7818,85.9217,85.7818,85.8844,3624.0
2019-11-21 11:50:00,92.13,92.15,91.97,92.11,3824.0,85.903,85.9217,85.7539,85.8844,3824.0
2019-11-21 12:00:00,92.11,92.14,92.05,92.14,2668.0,85.8844,85.9124,85.8285,85.9124,2668.0
2019-11-21 12:10:00,92.16,92.25,92.1,92.1,3220.0,85.931,86.0149,85.8751,85.8751,3220.0
2019-11-21 12:20:00,92.11,92.21,92.1,92.21,2866.0,85.8844,85.9776,85.8751,85.9776,2866.0
2019-11-21 12:30:00,92.23,92.33,92.23,92.25,4275.0,85.9963,86.0895,85.9963,86.0149,4275.0
2019-11-21 12:40:00,92.28,92.28,92.11,92.14,5586.0,86.0429,86.0429,85.8844,85.9124,5586.0
2019-11-21 12:50:00,92.13,92.19,92.1,92.15,4350.0,85.903,85.959,85.8751,85.9217,4350.0
2019-11-21 13:00:00,92.15,92.31,92.15,92.31,5012.0,85.9217,86.0709,85.9217,86.0709,5012.0
2019-11-21 13:10:00,92.29,92.32,92.2,92.2,2890.0,86.0522,86.0802,85.9683,85.9683,2890.0
2019-11-21 13:20:00,92.2,92.2,92.14,92.17,3474.0,85.9683,85.9683,85.9124,85.9403,3474.0
2019-11-21 13:30:00,92.19,92.25,92.08,92.09,7891.0,85.959,86.0149,85.8564,85.8657,7891.0
2019-11-21 13:40:00,92.08,92.09,92.02,92.06,2133.0,85.8564,85.8657,85.8005,85.8378,2133.0
2019-11-21 13:50:00,92.05,92.05,91.97,92.01,2733.0,85.8285,85.8285,85.7539,85.7912,2733.0
2019-11-21 14:00:00,92.02,92.14,91.99,92.12,3200.0,85.8005,85.9124,85.7725,85.8937,3200.0
2019-11-21 14:10:00,92.1,92.11,92.05,92.1,1041.0,85.8751,85.8844,85.8285,85.8751,1041.0
2019-11-21 14:20:00,92.1,92.19,92.03,92.14,27197.0,85.8751,85.959,85.8098,85.9124,27197.0
2019-11-21 14:30:00,92.16,92.16,92.08,92.11,4234.0,85.931,85.931,85.8564,85.8844,4234.0
2019-11-21 14:40:00,92.11,92.17,92.09,92.09,4514.0,85.8844,85.9403,85.8657,85.8657,4514.0
2019-11-21 14:50:00,92.1,92.13,92.08,92.12,7526.0,85.8751,85.903,85.8564,85.8937,7526.0
2019-11-21 15:00:00,92.11,92.14,92.1,92.14,5887.0,85.8844,85.9124,85.8751,85.9124,5887.0
2019-11-21 15:10:00,92.22,92.28,92.19,92.26,3446.0,85.987,86.0429,85.959,86.0243,3446.0
2019-11-21 15:20:00,92.28,92.28,92.22,92.23,8047.0,86.0429,86.0429,85.987,85.9963,8047.0
2019-11-21 15:30:00,92.24,92.25,92.08,92.09,10375.0,86.0056,86.0149,85.8564,85.8657,10375.0
2019-11-21 15:40:00,92.09,92.11,91.98,92.0,12602.0,85.8657,85.8844,85.7632,85.7818,12602.0
2019-11-21 15:50:00,91.97,92.1,91.86,92.1,57558.0,85.7539,85.8751,85.6513,85.8751,57558.0
2019-11-22 09:30:00,92.01,92.14,91.81,91.95,12462.0,85.7912,85.9124,85.6047,85.7352,12462.0
2019-11-22 09:40:00,91.9,92.16,91.9,92.16,6283.0,85.6886,85.931,85.6886,85.931,6283.0
2019-11-22 09:50:00,92.14,92.3,92.03,92.23,13651.0,85.9124,86.0616,85.8098,85.9963,13651.0
2019-11-22 10:00:00,92.2,92.28,91.83,91.9,5084.0,85.9683,86.0429,85.6233,85.6886,5084.0
2019-11-22 10:10:00,91.85,92.0,91.75,91.75,10410.0,85.642,85.7818,85.5487,85.5487,10410.0
2019-11-22 10:20:00,91.79,91.82,91.56,91.57,5510.0,85.586,85.614,85.3716,85.3809,5510.0
2019-11-22 10:30:00,91.57,91.62,91.46,91.53,9172.0,85.3809,85.4275,85.2783,85.3436,9172.0
2019-11-22 10:40:00,91.58,91.68,91.5,91.52,9957.0,85.3902,85.4835,85.3156,85.3343,9957.0
2019-11-22 10:50:00,91.51,91.62,91.39,91.59,8674.0,85.325,85.4275,85.2131,85.3995,8674.0
2019-11-22 11:00:00,91.61,91.61,91.47,91.47,5893.0,85.4182,85.4182,85.2877,85.2877,5893.0
2019-11-22 11:10:00,91.47,91.52,91.44,91.49,8063.0,85.2877,85.3343,85.2597,85.3063,8063.0
2019-11-22 11:20:00,91.54,91.56,91.43,91.55,9808.0,85.3529,85.3716,85.2504,85.3622,9808.0
2019-11-22 11:30:00,91.56,91.6,91.43,91.54,8093.0,85.3716,85.4089,85.2504,85.3529,8093.0
2019-11-22 11:40:00,91.51,91.63,91.48,91.61,6395.0,85.325,85.4368,85.297,85.4182,6395.0
2019-11-22 11:50:00,91.64,91.69,91.59,91.59,11465.0,85.4462,85.4928,85.3995,85.3995,11465.0
2019-11-22 12:00:00,91.58,91.59,91.5,91.52,5919.0,85.3902,85.3995,85.3156,85.3343,5919.0
2019-11-22 12:10:00,91.52,91.52,91.42,91.45,6099.0,85.3343,85.3343,85.241,85.269,6099.0
2019-11-22 12:20:00,91.47,91.5,91.44,91.45,4590.0,85.2877,85.3156,85.2597,85.269,4590.0
2019-11-22 12:30:00,91.45,91.54,91.44,91.54,9800.0,85.269,85.3529,85.2597,85.3529,9800.0
2019-11-22 12:40:00,91.52,91.52,91.42,91.48,4324.0,85.3343,85.3343,85.241,85.297,4324.0
2019-11-22 12:50:00,91.47,91.49,91.44,91.45,3900.0,85.2877,85.3063,85.2597,85.269,3900.0
2019-11-22 13:00:00,91.44,91.5,91.43,91.46,10343.0,85.2597,85.3156,85.2504,85.2783,10343.0
2019-11-22 13:10:00,91.47,91.52,91.38,91.52,6265.0,85.2877,85.3343,85.2037,85.3343,6265.0
2019-11-22 13:20:00,91.52,91.58,91.43,91.46,25418.0,85.3343,85.3902,85.2504,85.2783,25418.0
2019-11-22 13:30:00,91.46,91.58,91.46,91.56,7122.0,85.2783,85.3902,85.2783,85.3716,7122.0
2019-11-22 13:40:00,91.57,91.63,91.55,91.55,7244.0,85.3809,85.4368,85.3622,85.3622,7244.0
2019-11-22 13:50:00,91.54,91.58,91.44,91.48,7765.0,85.3529,85.3902,85.2597,85.297,7765.0
2019-11-22 14:00:00,91.48,91.58,91.47,91.57,3679.0,85.297,85.3902,85.2877,85.3809,3679.0
2019-11-22 14:10:00,91.54,91.54,91.49,91.53,8884.0,85.3529,85.3529,85.3063,85.3436,8884.0
2019-11-22 14:20:00,91.53,91.62,91.53,91.61,9131.0,85.3436,85.4275,85.3436,85.4182,9131.0
2019-11-22 14:30:00,91.59,91.62,91.57,91.6,9470.0,85.3995,85.4275,85.3809,85.4089,9470.0
2019-11-22 14:40:00,91.61,91.7,91.61,91.66,4567.0,85.4182,85.5021,85.4182,85.4648,4567.0
2019-11-22 14:50:00,91.65,91.66,91.58,91.6,11205.0,85.4555,85.4648,85.3902,85.4089,11205.0
2019-11-22 15:00:00,91.62,91.64,91.57,91.62,6184.0,85.4275,85.4462,85.3809,85.4275,6184.0
2019-11-22 15:10:00,91.62,91.66,91.61,91.66,9416.0,85.4275,85.4648,85.4182,85.4648,9416.0
2019-11-22 15:20:00,91.65,91.69,91.62,91.64,13077.0,85.4555,85.4928,85.4275,85.4462,13077.0
2019-11-22 15:30:00,91.64,91.83,91.63,91.83,13798.0,85.4462,85.6233,85.4368,85.6233,13798.0
2019-11-22 15:40:00,91.83,91.91,91.83,91.87,16247.0,85.6233,85.6979,85.6233,85.6606,16247.0
2019-11-22 15:50:00,91.85,91.87,91.73,91.75,67192.0,85.642,85.6606,85.5301,85.5487,67192.0
2019-11-25 09:30:00,91.44,92.12,91.44,91.85,34014.0,85.2597,85.8937,85.2597,85.642,34014.0
2019-11-25 09:40:00,91.86,92.26,91.84,92.25,9374.0,85.6513,86.0243,85.6326,86.0149,9374.0
2019-11-25 09:50:00,92.25,92.34,92.18,92.18,11951.0,86.0149,86.0989,85.9497,85.9497,11951.0
2019-11-25 10:00:00,92.17,92.17,91.92,92.05,9492.0,85.9403,85.9403,85.7072,85.8285,9492.0
2019-11-25 10:10:00,92.0,92.16,91.92,92.13,8355.0,85.7818,85.931,85.7072,85.903,8355.0
2019-11-25 10:20:00,92.18,92.18,92.04,92.05,4384.0,85.9497,85.9497,85.8191,85.8285,4384.0
2019-11-25 10:30:00,92.08,92.09,91.96,91.99,4305.0,85.8564,85.8657,85.7445,85.7725,4305.0
2019-11-25 10:40:00,92.0,92.03,91.94,92.01,3900.0,85.7818,85.8098,85.7259,85.7912,3900.0
2019-11-25 10:50:00,91.97,92.01,91.86,91.94,3214.0,85.7539,85.7912,85.6513,85.7259,3214.0
2019-11-25 11:00:00,91.96,92.08,91.96,91.98,7045.0,85.7445,85.8564,85.7445,85.7632,7045.0
2019-11-25 11:10:00,91.98,92.01,91.83,91.87,4545.0,85.7632,85.7912,85.6233,85.6606,4545.0
2019-11-25 11:20:00,91.88,92.04,91.87,92.02,6744.0,85.6699,85.8191,85.6606,85.8005,6744.0
2019-11-25 11:30:00,92.04,92.22,92.04,92.18,10344.0,85.8191,85.987,85.8191,85.9497,10344.0
2019-11-25 11:40:00,92.2,92.26,92.19,92.22,5049.0,85.9683,86.0243,85.959,85.987,5049.0
2019-11-25 11:50:00,92.22,92.28,92.18,92.26,6201.0,85.987,86.0429,85.9497,86.0243,6201.0
2019-11-25 12:00:00,92.28,92.36,92.23,92.23,5822.0,86.0429,86.1175,85.9963,85.9963,5822.0
2019-11-25 12:10:00,92.26,92.26,92.06,92.06,4741.0,86.0243,86.0243,85.8378,85.8378,4741.0
2019-11-25 12:20:00,92.07,92.17,92.06,92.09,4780.0,85.8471,85.9403,85.8378,85.8657,4780.0
2019-11-25 12:30:00,92.08,92.08,91.93,91.95,9560.0,85.8564,85.8564,85.7166,85.7352,9560.0
2019-11-25 12:40:00,91.95,91.98,91.81,91.85,8326.0,85.7352,85.7632,85.6047,85.642,8326.0
2019-11-25 12:50:00,91.84,91.88,91.83,91.88,5440.0,85.6326,85.6699,85.6233,85.6699,5440.0
2019-11-25 13:00:00,91.87,92.01,91.87,91.98,2351.0,85.6606,85.7912,85.6606,85.7632,2351.0
2019-11-25 13:10:00,91.98,91.98,91.84,91.84,10095.0,85.7632,85.7632,85.6326,85.6326,10095.0
2019-11-25 13:20:00,91.87,91.93,91.83,91.83,7512.0,85.6606,85.7166,85.6233,85.6233,7512.0
2019-11-25 13:30:00,91.8,91.81,91.73,91.73,4503.0,85.5954,85.6047,85.5301,85.5301,4503.0
2019-11-25 13:40:00,91.75,91.75,91.68,91.69,3271.0,85.5487,85.5487,85.4835,85.4928,3271.0
2019-11-25 13:50:00,91.69,91.8,91.68,91.76,8112.0,85.4928,85.5954,85.4835,85.5581,8112.0
2019-11-25 14:00:00,91.78,91.84,91.76,91.83,13162.0,85.5767,85.6326,85.5581,85.6233,13162.0
2019-11-25 14:10:00,91.84,91.87,91.8,91.82,6459.0,85.6326,85.6606,85.5954,85.614,6459.0
2019-11-25 14:20:00,91.82,91.86,91.78,91.86,8510.0,85.614,85.6513,85.5767,85.6513,8510.0
2019-11-25 14:30:00,91.86,91.86,91.78,91.81,8435.0,85.6513,85.6513,85.5767,85.6047,8435.0
2019-11-25 14:40:00,91.8,91.81,91.71,91.73,7222.0,85.5954,85.6047,85.5114,85.5301,7222.0
2019-11-25 14:50:00,91.73,91.76,91.72,91.75,4936.0,85.5301,85.5581,85.5208,85.5487,4936.0
2019-11-25 15:00:00,91.75,91.84,91.74,91.81,10467.0,85.5487,85.6326,85.5394,85.6047,10467.0
2019-11-25 15:10:00,91.83,91.85,91.8,91.85,6344.0,85.6233,85.642,85.5954,85.642,6344.0
2019-11-25 15:20:00,91.84,92.0,91.83,92.0,10348.0,85.6326,85.7818,85.6233,85.7818,10348.0
2019-11-25 15:30:00,92.0,92.04,91.97,92.0,13229.0,85.7818,85.8191,85.7539,85.7818,13229.0
2019-11-25 15:40:00,92.0,92.04,91.96,92.02,23475.0,85.7818,85.8191,85.7445,85.8005,23475.0
2019-11-25 15:50:00,92.01,92.06,91.87,91.9,97300.0,85.7912,85.8378,85.6606,85.6886,97300.0
2019-11-26 09:30:00,91.86,92.12,91.63,91.89,22001.0,85.6513,85.8937,85.4368,85.6793,22001.0
2019-11-26 09:40:00,91.88,92.34,91.87,92.18,9235.0,85.6699,86.0989,85.6606,85.9497,9235.0
2019-11-26 09:50:00,92.17,92.3,92.06,92.13,9420.0,85.9403,86.0616,85.8378,85.903,9420.0
2019-11-26 10:00:00,92.1,92.13,91.94,92.0,10069.0,85.8751,85.903,85.7259,85.7818,10069.0
2019-11-26 10:10:00,92.02,92.3,91.86,92.21,12447.0,85.8005,86.0616,85.6513,85.9776,12447.0
2019-11-26 10:20:00,92.26,92.47,92.24,92.43,7450.0,86.0243,86.2201,86.0056,86.1828,7450.0
2019-11-26 10:30:00,92.44,92.53,92.34,92.51,8697.0,86.1921,86.276,86.0989,86.2574,8697.0
2019-11-26 10:40:00,92.5,92.52,92.36,92.36,4606.0,86.248,86.2667,86.1175,86.1175,4606.0
2019-11-26 10:50:00,92.36,92.46,92.26,92.37,7311.0,86.1175,86.2107,86.0243,86.1268,7311.0
2019-11-26 11:00:00,92.42,92.56,92.41,92.41,5490.0,86.1734,86.304,86.1641,86.1641,5490.0
2019-11-26 11:10:00,92.4,92.41,92.34,92.36,7679.0,86.1548,86.1641,86.0989,86.1175,7679.0
2019-11-26 11:20:00,92.35,92.44,92.34,92.41,10910.0,86.1082,86.1921,86.0989,86.1641,10910.0
2019-11-26 11:30:00,92.39,92.45,92.31,92.38,6318.0,86.1455,86.2014,86.0709,86.1361,6318.0
2019-11-26 11:40:00,92.39,92.44,92.36,92.37,4986.0,86.1455,86.1921,86.1175,86.1268,4986.0
2019-11-26 11:50:00,92.35,92.44,92.3,92.4,5665.0,86.1082,86.1921,86.0616,86.1548,5665.0
2019-11-26 12:00:00,92.42,92.48,92.31,92.38,7996.0,86.1734,86.2294,86.0709,86.1361,7996.0
2019-11-26 12:10:00,92.4,92.5,92.39,92.49,4637.0,86.1548,86.248,86.1455,86.2387,4637.0
2019-11-26 12:20:00,92.48,92.49,92.44,92.44,4140.0,86.2294,86.2387,86.1921,86.1921,4140.0
2019-11-26 12:30:00,92.44,92.51,92.38,92.51,7969.0,86.1921,86.2574,86.1361,86.2574,7969.0
2019-11-26 12:40:00,92.51,92.54,92.48,92.5,4365.0,86.2574,86.2853,86.2294,86.248,4365.0
2019-11-26 12:50:00,92.49,92.56,92.48,92.49,5554.0,86.2387,86.304,86.2294,86.2387,5554.0
2019-11-26 13:00:00,92.49,92.57,92.49,92.56,4435.0,86.2387,86.3133,86.2387,86.304,4435.0
2019-11-26 13:10:00,92.56,92.62,92.56,92.59,4772.0,86.304,86.3599,86.304,86.332,4772.0
2019-11-26 13:20:00,92.58,92.59,92.46,92.47,6520.0,86.3226,86.332,86.2107,86.2201,6520.0
2019-11-26 13:30:00,92.47,92.48,92.41,92.45,6719.0,86.2201,86.2294,86.1641,86.2014,6719.0
2019-11-26 13:40:00,92.45,92.46,92.39,92.42,3942.0,86.2014,86.2107,86.1455,86.1734,3942.0
2019-11-26 13:50:00,92.44,92.49,92.41,92.47,5690.0,86.1921,86.2387,86.1641,86.2201,5690.0
2019-11-26 14:00:00,92.47,92.5,92.4,92.41,8774.0,86.2201,86.248,86.1548,86.1641,8774.0
2019-11-26 14:10:00,92.42,92.45,92.4,92.4,7812.0,86.1734,86.2014,86.1548,86.1548,7812.0
2019-11-26 14:20:00,92.41,92.43,92.36,92.36,6947.0,86.1641,86.1828,86.1175,86.1175,6947.0
2019-11-26 14:30:00,92.37,92.39,92.34,92.37,5383.0,86.1268,86.1455,86.0989,86.1268,5383.0
2019-11-26 14:40:00,92.37,92.38,92.34,92.37,7369.0,86.1268,86.1361,86.0989,86.1268,7369.0
2019-11-26 14:50:00,92.37,92.44,92.36,92.44,14317.0,86.1268,86.1921,86.1175,86.1921,14317.0
2019-11-26 15:00:00,92.42,92.42,92.28,92.32,9041.0,86.1734,86.1734,86.0429,86.0802,9041.0
2019-11-26 15:10:00,92.32,92.34,92.28,92.32,8957.0,86.0802,86.0989,86.0429,86.0802,8957.0
2019-11-26 15:20:00,92.33,92.39,92.3,92.39,8481.0,86.0895,86.1455,86.0616,86.1455,8481.0
2019-11-26 15:30:00,92.4,92.4,92.3,92.3,19120.0,86.1548,86.1548,86.0616,86.0616,19120.0
2019-11-26 15:40:00,92.3,92.4,92.28,92.4,16966.0,86.0616,86.1548,86.0429,86.1548,16966.0
2019-11-26 15:50:00,92.4,92.55,92.39,92.53,134330.0,86.1548,86.2947,86.1455,86.276,134330.0
2019-11-27 09:30:00,92.95,93.07,92.59,92.6,23344.0,86.6676,86.7795,86.332,86.3413,23344.0
2019-11-27 09:40:00,92.65,92.79,92.42,92.42,10169.0,86.3879,86.5184,86.1734,86.1734,10169.0
2019-11-27 09:50:00,92.45,92.57,92.35,92.57,8813.0,86.2014,86.3133,86.1082,86.3133,8813.0
2019-11-27 10:00:00,92.58,92.62,92.46,92.58,11877.0,86.3226,86.3599,86.2107,86.3226,11877.0
2019-11-27 10:10:00,92.54,92.54,92.34,92.48,9731.0,86.2853,86.2853,86.0989,86.2294,9731.0
2019-11-27 10:20:00,92.46,92.56,92.36,92.42,10155.0,86.2107,86.304,86.1175,86.1734,10155.0
2019-11-27 10:30:00,92.45,92.62,92.38,92.61,17207.0,86.2014,86.3599,86.1361,86.3506,17207.0
2019-11-27 10:40:00,92.63,92.87,92.63,92.85,5339.0,86.3693,86.593,86.3693,86.5744,5339.0
2019-11-27 10:50:00,92.82,92.95,92.81,92.87,7993.0,86.5464,86.6676,86.5371,86.593,7993.0
2019-11-27 11:00:00,92.87,92.99,92.85,92.99,6557.0,86.593,86.7049,86.5744,86.7049,6557.0
2019-11-27 11:10:00,92.99,93.06,92.94,93.01,13105.0,86.7049,86.7702,86.6583,86.7236,13105.0
2019-11-27 11:20:00,93.03,93.07,92.93,93.07,8330.0,86.7422,86.7795,86.649,86.7795,8330.0
2019-11-27 11:30:00,93.09,93.21,93.08,93.21,11418.0,86.7982,86.9101,86.7888,86.9101,11418.0
2019-11-27 11:40:00,93.2,93.29,93.16,93.16,36941.0,86.9007,86.9846,86.8634,86.8634,36941.0
2019-11-27 11:50:00,93.12,93.23,93.1,93.1,4901.0,86.8261,86.9287,86.8075,86.8075,4901.0
2019-11-27 12:00:00,93.09,93.28,93.04,93.27,6907.0,86.7982,86.9753,86.7515,86.966,6907.0
2019-11-27 12:10:00,93.28,93.28,93.11,93.12,2900.0,86.9753,86.9753,86.8168,86.8261,2900.0
2019-11-27 12:20:00,93.11,93.14,93.09,93.12,9206.0,86.8168,86.8448,86.7982,86.8261,9206.0
2019-11-27 12:30:00,93.15,93.15,92.98,93.01,10324.0,86.8541,86.8541,86.6956,86.7236,10324.0
2019-11-27 12:40:00,93.0,93.02,92.97,93.01,5596.0,86.7142,86.7329,86.6863,86.7236,5596.0
2019-11-27 12:50:00,93.03,93.19,93.03,93.14,4738.0,86.7422,86.8914,86.7422,86.8448,4738.0
2019-11-27 13:00:00,93.15,93.19,93.13,93.14,4020.0,86.8541,86.8914,86.8355,86.8448,4020.0
2019-11-27 13:10:00,93.14,93.27,93.11,93.21,5171.0,86.8448,86.966,86.8168,86.9101,5171.0
2019-11-27 13:20:00,93.19,93.29,93.19,93.23,5305.0,86.8914,86.9846,86.8914,86.9287,5305.0
2019-11-27 13:30:00,93.21,93.21,93.16,93.19,4295.0,86.9101,86.9101,86.8634,86.8914,4295.0
2019-11-27 13:40:00,93.18,93.19,93.13,93.17,4443.0,86.8821,86.8914,86.8355,86.8728,4443.0
2019-11-27 13:50:00,93.17,93.2,93.1,93.11,7318.0,86.8728,86.9007,86.8075,86.8168,7318.0
2019-11-27 14:00:00,93.11,93.17,93.09,93.16,6984.0,86.8168,86.8728,86.7982,86.8634,6984.0
2019-11-27 14:10:00,93.17,93.28,93.17,93.28,7235.0,86.8728,86.9753,86.8728,86.9753,7235.0
2019-11-27 14:20:00,93.29,93.31,93.27,93.29,7162.0,86.9846,87.0033,86.966,86.9846,7162.0
2019-11-27 14:30:00,93.31,93.31,93.24,93.27,6845.0,87.0033,87.0033,86.938,86.966,6845.0
2019-11-27 14:40:00,93.27,93.36,93.24,93.36,7971.0,86.966,87.0499,86.938,87.0499,7971.0
2019-11-27 14:50:00,93.35,93.37,93.31,93.35,5290.0,87.0406,87.0592,87.0033,87.0406,5290.0
2019-11-27 15:00:00,93.37,93.37,93.29,93.3,6652.0,87.0592,87.0592,86.9846,86.994,6652.0
2019-11-27 15:10:00,93.31,93.36,93.3,93.33,4838.0,87.0033,87.0499,86.994,87.0219,4838.0
2019-11-27 15:20:00,93.35,93.4,93.31,93.31,8040.0,87.0406,87.0872,87.0033,87.0033,8040.0
2019-11-27 15:30:00,93.3,93.31,93.22,93.23,11026.0,86.994,87.0033,86.9194,86.9287,11026.0
2019-11-27 15:40:00,93.21,93.27,93.21,93.27,10071.0,86.9101,86.966,86.9101,86.966,10071.0
2019-11-27 15:50:00,93.26,93.41,93.24,93.31,64345.0,86.9567,87.0965,86.938,87.0033,64345.0
2019-11-29 09:30:00,93.29,93.59,93.01,93.59,8744.0,86.9846,87.2644,86.7236,87.2644,8744.0
2019-11-29 09:40:00,93.48,93.48,93.36,93.43,3466.0,87.1618,87.1618,87.0499,87.1152,3466.0
2019-11-29 09:50:00,93.39,93.48,93.32,93.48,3167.0,87.0779,87.1618,87.0126,87.1618,3167.0
2019-11-29 10:00:00,93.43,93.52,93.38,93.42,5413.0,87.1152,87.1991,87.0686,87.1059,5413.0
2019-11-29 10:10:00,93.43,93.52,93.23,93.26,6474.0,87.1152,87.1991,86.9287,86.9567,6474.0
2019-11-29 10:20:00,93.24,93.38,93.24,93.38,6373.0,86.938,87.0686,86.938,87.0686,6373.0
2019-11-29 10:30:00,93.36,93.36,93.28,93.32,1506.0,87.0499,87.0499,86.9753,87.0126,1506.0
2019-11-29 10:40:00,93.33,93.43,93.29,93.41,4690.0,87.0219,87.1152,86.9846,87.0965,4690.0
2019-11-29 10:50:00,93.4,93.54,93.4,93.46,2904.0,87.0872,87.2177,87.0872,87.1432,2904.0
2019-11-29 11:00:00,93.47,93.56,93.47,93.55,5999.0,87.1525,87.2364,87.1525,87.2271,5999.0
2019-11-29 11:10:00,93.52,93.58,93.41,93.5,15447.0,87.1991,87.255,87.0965,87.1804,15447.0
2019-11-29 11:20:00,93.46,93.53,93.46,93.51,3793.0,87.1432,87.2084,87.1432,87.1898,3793.0
2019-11-29 11:30:00,93.48,93.57,93.47,93.48,7947.0,87.1618,87.2457,87.1525,87.1618,7947.0
2019-11-29 11:40:00,93.5,93.55,93.25,93.25,7044.0,87.1804,87.2271,86.9473,86.9473,7044.0
2019-11-29 11:50:00,93.26,93.27,93.19,93.23,6688.0,86.9567,86.966,86.8914,86.9287,6688.0
2019-11-29 12:00:00,93.23,93.33,93.11,93.33,6509.0,86.9287,87.0219,86.8168,87.0219,6509.0
2019-11-29 12:10:00,93.33,93.36,93.2,93.22,7515.0,87.0219,87.0499,86.9007,86.9194,7515.0
2019-11-29 12:20:00,93.24,93.3,93.2,93.21,6141.0,86.938,86.994,86.9007,86.9101,6141.0
2019-11-29 12:30:00,93.2,93.21,93.13,93.15,8130.0,86.9007,86.9101,86.8355,86.8541,8130.0
2019-11-29 12:40:00,93.12,93.38,93.1,93.34,9088.0,86.8261,87.0686,86.8075,87.0313,9088.0
2019-11-29 12:50:00,93.33,93.34,93.1,93.29,48034.0,87.0219,87.0313,86.8075,86.9846,48034.0
2019-12-02 09:30:00,93.56,93.56,92.92,93.36,13224.0,87.2364,87.2364,86.6397,87.0499,13224.0
2019-12-02 09:40:00,93.05,93.07,92.84,92.93,5095.0,86.7609,86.7795,86.5651,86.649,5095.0
2019-12-02 09:50:00,92.86,92.93,92.81,92.89,9610.0,86.5837,86.649,86.5371,86.6117,9610.0
2019-12-02 10:00:00,92.84,93.02,92.73,92.9,9020.0,86.5651,86.7329,86.4625,86.621,9020.0
2019-12-02 10:10:00,92.98,93.14,92.89,92.89,4585.0,86.6956,86.8448,86.6117,86.6117,4585.0
2019-12-02 10:20:00,92.89,92.95,92.85,92.95,4690.0,86.6117,86.6676,86.5744,86.6676,4690.0
2019-12-02 10:30:00,92.93,92.93,92.58,92.74,8469.0,86.649,86.649,86.3226,86.4718,8469.0
2019-12-02 10:40:00,92.71,92.85,92.65,92.67,4249.0,86.4438,86.5744,86.3879,86.4065,4249.0
2019-12-02 10:50:00,92.68,92.73,92.56,92.67,4893.0,86.4159,86.4625,86.304,86.4065,4893.0
2019-12-02 11:00:00,92.66,92.84,92.63,92.84,2988.0,86.3972,86.5651,86.3693,86.5651,2988.0
2019-12-02 11:10:00,92.77,92.77,92.63,92.67,3715.0,86.4998,86.4998,86.3693,86.4065,3715.0
2019-12-02 11:20:00,92.68,92.8,92.68,92.77,9234.0,86.4159,86.5278,86.4159,86.4998,9234.0
2019-12-02 11:30:00,92.78,92.78,92.56,92.61,8162.0,86.5091,86.5091,86.304,86.3506,8162.0
2019-12-02 11:40:00,92.66,92.76,92.65,92.74,4139.0,86.3972,86.4905,86.3879,86.4718,4139.0
2019-12-02 11:50:00,92.75,92.81,92.75,92.8,5854.0,86.4811,86.5371,86.4811,86.5278,5854.0
2019-12-02 12:00:00,92.81,92.83,92.77,92.8,16867.0,86.5371,86.5557,86.4998,86.5278,16867.0
2019-12-02 12:10:00,92.79,92.81,92.66,92.69,5043.0,86.5184,86.5371,86.3972,86.4252,5043.0
2019-12-02 12:20:00,92.7,92.7,92.49,92.52,15340.0,86.4345,86.4345,86.2387,86.2667,15340.0
2019-12-02 12:30:00,92.52,92.53,92.46,92.53,3914.0,86.2667,86.276,86.2107,86.276,3914.0
2019-12-02 12:40:00,92.5,92.56,92.43,92.43,5657.0,86.248,86.304,86.1828,86.1828,5657.0
2019-12-02 12:50:00,92.42,92.51,92.41,92.41,11047.0,86.1734,86.2574,86.1641,86.1641,11047.0
2019-12-02 13:00:00,92.41,92.54,92.41,92.5,10244.0,86.1641,86.2853,86.1641,86.248,10244.0
2019-12-02 13:10:00,92.5,92.51,92.45,92.47,3668.0,86.248,86.2574,86.2014,86.2201,3668.0
2019-12-02 13:20:00,92.48,92.55,92.47,92.55,14764.0,86.2294,86.2947,86.2201,86.2947,14764.0
2019-12-02 13:30:00,92.53,92.57,92.5,92.56,5039.0,86.276,86.3133,86.248,86.304,5039.0
2019-12-02 13:40:00,92.54,92.63,92.53,92.61,4426.0,86.2853,86.3693,86.276,86.3506,4426.0
2019-12-02 13:50:00,92.6,92.65,92.58,92.63,4300.0,86.3413,86.3879,86.3226,86.3693,4300.0
2019-12-02 14:00:00,92.62,92.71,92.62,92.7,2808.0,86.3599,86.4438,86.3599,86.4345,2808.0
2019-12-02 14:10:00,92.73,92.82,92.73,92.79,3443.0,86.4625,86.5464,86.4625,86.5184,3443.0
2019-12-02 14:20:00,92.79,92.8,92.76,92.78,2975.0,86.5184,86.5278,86.4905,86.5091,2975.0
2019-12-02 14:30:00,92.79,92.85,92.78,92.8,3031.0,86.5184,86.5744,86.5091,86.5278,3031.0
2019-12-02 14:40:00,92.82,92.88,92.79,92.88,3460.0,86.5464,86.6024,86.5184,86.6024,3460.0
2019-12-02 14:50:00,92.88,92.89,92.79,92.8,5187.0,86.6024,86.6117,86.5184,86.5278,5187.0
2019-12-02 15:00:00,92.8,92.8,92.58,92.59,3963.0,86.5278,86.5278,86.3226,86.332,3963.0
2019-12-02 15:10:00,92.57,92.66,92.54,92.64,7024.0,86.3133,86.3972,86.2853,86.3786,7024.0
2019-12-02 15:20:00,92.64,92.66,92.5,92.5,12093.0,86.3786,86.3972,86.248,86.248,12093.0
2019-12-02 15:30:00,92.52,92.58,92.46,92.52,12659.0,86.2667,86.3226,86.2107,86.2667,12659.0
2019-12-02 15:40:00,92.5,92.56,92.44,92.45,16517.0,86.248,86.304,86.1921,86.2014,16517.0
2019-12-02 15:50:00,92.44,92.44,92.24,92.24,91798.0,86.1921,86.1921,86.0056,86.0056,91798.0
2019-12-03 09:30:00,91.65,91.73,91.33,91.56,16096.0,85.4555,85.5301,85.1571,85.3716,16096.0
2019-12-03 09:40:00,91.56,91.65,91.23,91.23,6856.0,85.3716,85.4555,85.0639,85.0639,6856.0
2019-12-03 09:50:00,91.17,91.34,91.09,91.19,7202.0,85.0079,85.1664,84.9333,85.0266,7202.0
2019-12-03 10:00:00,91.18,91.42,91.05,91.17,7720.0,85.0173,85.241,84.896,85.0079,7720.0
2019-12-03 10:10:00,91.15,91.37,91.13,91.37,2377.0,84.9893,85.1944,84.9706,85.1944,2377.0
2019-12-03 10:20:00,91.39,91.44,91.29,91.33,1880.0,85.2131,85.2597,85.1198,85.1571,1880.0
2019-12-03 10:30:00,91.36,91.48,91.33,91.48,4160.0,85.1851,85.297,85.1571,85.297,4160.0
2019-12-03 10:40:00,91.47,91.47,91.35,91.37,3465.0,85.2877,85.2877,85.1758,85.1944,3465.0
2019-12-03 10:50:00,91.33,91.45,91.2,91.41,4778.0,85.1571,85.269,85.0359,85.2317,4778.0
2019-12-03 11:00:00,91.41,91.41,91.24,91.31,5289.0,85.2317,85.2317,85.0732,85.1385,5289.0
2019-12-03 11:10:00,91.31,91.51,91.31,91.39,6191.0,85.1385,85.325,85.1385,85.2131,6191.0
2019-12-03 11:20:00,91.36,91.39,91.31,91.32,2410.0,85.1851,85.2131,85.1385,85.1478,2410.0
2019-12-03 11:30:00,91.3,91.35,91.19,91.34,5523.0,85.1291,85.1758,85.0266,85.1664,5523.0
2019-12-03 11:40:00,91.35,91.37,91.3,91.31,3118.0,85.1758,85.1944,85.1291,85.1385,3118.0
2019-12-03 11:50:00,91.28,91.28,91.1,91.16,4313.0,85.1105,85.1105,84.9427,84.9986,4313.0
2019-12-03 12:00:00,91.14,91.14,90.96,91.13,5899.0,84.98,84.98,84.8121,84.9706,5899.0
2019-12-03 12:10:00,91.12,91.13,90.9,90.94,4087.0,84.9613,84.9706,84.7562,84.7935,4087.0
2019-12-03 12:20:00,90.94,90.98,90.91,90.94,4419.0,84.7935,84.8308,84.7655,84.7935,4419.0
2019-12-03 12:30:00,90.95,90.97,90.84,90.84,7623.0,84.8028,84.8214,84.7002,84.7002,7623.0
2019-12-03 12:40:00,90.89,90.89,90.83,90.89,2295.0,84.7469,84.7469,84.6909,84.7469,2295.0
2019-12-03 12:50:00,90.92,90.99,90.91,90.98,4560.0,84.7748,84.8401,84.7655,84.8308,4560.0
2019-12-03 13:00:00,91.0,91.06,91.0,91.04,2042.0,84.8494,84.9054,84.8494,84.8867,2042.0
2019-12-03 13:10:00,91.03,91.09,90.98,90.98,4561.0,84.8774,84.9333,84.8308,84.8308,4561.0
2019-12-03 13:20:00,90.96,91.06,90.96,91.04,5054.0,84.8121,84.9054,84.8121,84.8867,5054.0
2019-12-03 13:30:00,91.05,91.24,91.03,91.24,11897.0,84.896,85.0732,84.8774,85.0732,11897.0
2019-12-03 13:40:00,91.24,91.27,91.17,91.18,3646.0,85.0732,85.1012,85.0079,85.0173,3646.0
2019-12-03 13:50:00,91.16,91.32,91.16,91.26,31444.0,84.9986,85.1478,84.9986,85.0918,31444.0
2019-12-03 14:00:00,91.3,91.31,91.21,91.28,5440.0,85.1291,85.1385,85.0452,85.1105,5440.0
2019-12-03 14:10:00,91.26,91.31,91.21,91.22,3129.0,85.0918,85.1385,85.0452,85.0546,3129.0
2019-12-03 14:20:00,91.23,91.23,91.17,91.2,3518.0,85.0639,85.0639,85.0079,85.0359,3518.0
2019-12-03 14:30:00,91.19,91.19,91.13,91.14,2021.0,85.0266,85.0266,84.9706,84.98,2021.0
2019-12-03 14:40:00,91.13,91.24,91.13,91.2,5602.0,84.9706,85.0732,84.9706,85.0359,5602.0
2019-12-03 14:50:00,91.22,91.22,91.11,91.2,17232.0,85.0546,85.0546,84.952,85.0359,17232.0
2019-12-03 15:00:00,91.22,91.31,91.16,91.29,8930.0,85.0546,85.1385,84.9986,85.1198,8930.0
2019-12-03 15:10:00,91.27,91.47,91.26,91.47,6908.0,85.1012,85.2877,85.0918,85.2877,6908.0
2019-12-03 15:20:00,91.48,91.58,91.48,91.55,9907.0,85.297,85.3902,85.297,85.3622,9907.0
2019-12-03 15:30:00,91.54,91.54,91.4,91.43,30840.0,85.3529,85.3529,85.2224,85.2504,30840.0
2019-12-03 15:40:00,91.44,91.45,91.36,91.4,25545.0,85.2597,85.269,85.1851,85.2224,25545.0
2019-12-03 15:50:00,91.42,91.47,91.33,91.34,58220.0,85.241,85.2877,85.1571,85.1664,58220.0
2019-12-04 09:30:00,91.23,91.59,91.06,91.55,17061.0,85.0639,85.3995,84.9054,85.3622,17061.0
2019-12-04 09:40:00,91.55,91.65,91.47,91.58,8856.0,85.3622,85.4555,85.2877,85.3902,8856.0
2019-12-04 09:50:00,91.58,91.9,91.48,91.84,21456.0,85.3902,85.6886,85.297,85.6326,21456.0
2019-12-04 10:00:00,91.86,92.1,91.77,91.97,15543.0,85.6513,85.8751,85.5674,85.7539,15543.0
2019-12-04 10:10:00,91.97,92.01,91.77,91.83,9150.0,85.7539,85.7912,85.5674,85.6233,9150.0
2019-12-04 10:20:00,91.81,91.82,91.62,91.69,5846.0,85.6047,85.614,85.4275,85.4928,5846.0
2019-12-04 10:30:00,91.7,91.75,91.57,91.63,17591.0,85.5021,85.5487,85.3809,85.4368,17591.0
2019-12-04 10:40:00,91.68,91.97,91.62,91.92,5038.0,85.4835,85.7539,85.4275,85.7072,5038.0
2019-12-04 10:50:00,91.91,91.91,91.65,91.68,16834.0,85.6979,85.6979,85.4555,85.4835,16834.0
2019-12-04 11:00:00,91.7,91.74,91.6,91.61,7660.0,85.5021,85.5394,85.4089,85.4182,7660.0
2019-12-04 11:10:00,91.62,91.77,91.58,91.77,12938.0,85.4275,85.5674,85.3902,85.5674,12938.0
2019-12-04 11:20:00,91.79,92.02,91.78,92.0,28938.0,85.586,85.8005,85.5767,85.7818,28938.0
2019-12-04 11:30:00,92.01,92.14,92.01,92.04,9964.0,85.7912,85.9124,85.7912,85.8191,9964.0
2019-12-04 11:40:00,92.06,92.14,92.03,92.14,10473.0,85.8378,85.9124,85.8098,85.9124,10473.0
2019-12-04 11:50:00,92.14,92.17,92.05,92.07,11981.0,85.9124,85.9403,85.8285,85.8471,11981.0
2019-12-04 12:00:00,92.07,92.17,91.98,92.07,8309.0,85.8471,85.9403,85.7632,85.8471,8309.0
2019-12-04 12:10:00,92.08,92.08,91.98,92.04,9481.0,85.8564,85.8564,85.7632,85.8191,9481.0
2019-12-04 12:20:00,92.03,92.05,91.99,91.99,6964.0,85.8098,85.8285,85.7725,85.7725,6964.0
2019-12-04 12:30:00,92.0,92.04,91.99,91.99,5985.0,85.7818,85.8191,85.7725,85.7725,5985.0
2019-12-04 12:40:00,92.01,92.12,91.99,92.06,9797.0,85.7912,85.8937,85.7725,85.8378,9797.0
2019-12-04 12:50:00,92.07,92.18,92.05,92.18,6585.0,85.8471,85.9497,85.8285,85.9497,6585.0
2019-12-04 13:00:00,92.18,92.19,92.08,92.12,11395.0,85.9497,85.959,85.8564,85.8937,11395.0
2019-12-04 13:10:00,92.12,92.15,92.05,92.05,5318.0,85.8937,85.9217,85.8285,85.8285,5318.0
2019-12-04 13:20:00,92.06,92.2,92.05,92.18,10656.0,85.8378,85.9683,85.8285,85.9497,10656.0
2019-12-04 13:30:00,92.17,92.2,92.12,92.17,7824.0,85.9403,85.9683,85.8937,85.9403,7824.0
2019-12-04 13:40:00,92.15,92.2,92.13,92.16,6115.0,85.9217,85.9683,85.903,85.931,6115.0
2019-12-04 13:50:00,92.16,92.23,92.16,92.2,11246.0,85.931,85.9963,85.931,85.9683,11246.0
2019-12-04 14:00:00,92.19,92.33,92.19,92.29,10932.0,85.959,86.0895,85.959,86.0522,10932.0
2019-12-04 14:10:00,92.3,92.43,92.3,92.4,8217.0,86.0616,86.1828,86.0616,86.1548,8217.0
2019-12-04 14:20:00,92.4,92.45,92.33,92.43,12645.0,86.1548,86.2014,86.0895,86.1828,12645.0
2019-12-04 14:30:00,92.45,92.49,92.41,92.45,8040.0,86.2014,86.2387,86.1641,86.2014,8040.0
2019-12-04 14:40:00,92.45,92.51,92.45,92.5,9487.0,86.2014,86.2574,86.2014,86.248,9487.0
2019-12-04 14:50:00,92.51,92.57,92.44,92.47,22464.0,86.2574,86.3133,86.1921,86.2201,22464.0
2019-12-04 15:00:00,92.48,92.52,92.43,92.44,17956.0,86.2294,86.2667,86.1828,86.1921,17956.0
2019-12-04 15:10:00,92.43,92.44,92.29,92.32,19725.0,86.1828,86.1921,86.0522,86.0802,19725.0
2019-12-04 15:20:00,92.33,92.4,92.32,92.34,12961.0,86.0895,86.1548,86.0802,86.0989,12961.0
2019-12-04 15:30:00,92.34,92.51,92.32,92.51,18293.0,86.0989,86.2574,86.0802,86.2574,18293.0
2019-12-04 15:40:00,92.5,92.72,92.5,92.64,44766.0,86.248,86.4532,86.248,86.3786,44766.0
2019-12-04 15:50:00,92.65,92.68,92.46,92.59,135720.0,86.3879,86.4159,86.2107,86.332,135720.0
2019-12-05 09:30:00,92.47,92.75,92.28,92.36,11774.0,86.6191,86.8814,86.4412,86.5161,11774.0
2019-12-05 09:40:00,92.19,92.39,92.19,92.28,4783.0,86.3569,86.5442,86.3569,86.4412,4783.0
2019-12-05 09:50:00,92.25,92.39,92.24,92.38,1300.0,86.4131,86.5442,86.4037,86.5348,1300.0
2019-12-05 10:00:00,92.39,92.46,92.13,92.13,3915.0,86.5442,86.6098,86.3007,86.3007,3915.0
2019-12-05 10:10:00,92.04,92.08,91.93,92.03,4000.0,86.2164,86.2538,86.1133,86.207,4000.0
2019-12-05 10:20:00,92.05,92.14,92.02,92.14,1802.0,86.2257,86.31,86.1976,86.31,1802.0
2019-12-05 10:30:00,92.2,92.2,92.11,92.11,5600.0,86.3662,86.3662,86.2819,86.2819,5600.0
2019-12-05 10:40:00,92.09,92.2,92.04,92.2,2971.0,86.2632,86.3662,86.2164,86.3662,2971.0
2019-12-05 10:50:00,92.2,92.38,92.18,92.28,16323.0,86.3662,86.5348,86.3475,86.4412,16323.0
2019-12-05 11:00:00,92.27,92.32,92.19,92.31,11393.0,86.4318,86.4786,86.3569,86.4693,11393.0
2019-12-05 11:10:00,92.31,92.38,92.25,92.37,12521.0,86.4693,86.5348,86.4131,86.5255,12521.0
2019-12-05 11:20:00,92.38,92.39,92.32,92.39,9944.0,86.5348,86.5442,86.4786,86.5442,9944.0
2019-12-05 11:30:00,92.41,92.41,92.24,92.28,6596.0,86.5629,86.5629,86.4037,86.4412,6596.0
2019-12-05 11:40:00,92.26,92.28,92.17,92.28,3817.0,86.4224,86.4412,86.3381,86.4412,3817.0
2019-12-05 11:50:00,92.28,92.33,92.27,92.31,7718.0,86.4412,86.488,86.4318,86.4693,7718.0
2019-12-05 12:00:00,92.31,92.37,92.3,92.31,7855.0,86.4693,86.5255,86.4599,86.4693,7855.0
2019-12-05 12:10:00,92.31,92.38,92.23,92.35,5711.0,86.4693,86.5348,86.3943,86.5067,5711.0
2019-12-05 12:20:00,92.34,92.34,92.26,92.32,6703.0,86.4974,86.4974,86.4224,86.4786,6703.0
2019-12-05 12:30:00,92.32,92.49,92.29,92.49,15299.0,86.4786,86.6379,86.4505,86.6379,15299.0
2019-12-05 12:40:00,92.5,92.63,92.44,92.55,8249.0,86.6472,86.769,86.591,86.6941,8249.0
2019-12-05 12:50:00,92.58,92.65,92.54,92.65,2319.0,86.7222,86.7878,86.6847,86.7878,2319.0
2019-12-05 13:00:00,92.67,92.67,92.53,92.55,5137.0,86.8065,86.8065,86.6754,86.6941,5137.0
2019-12-05 13:10:00,92.55,92.59,92.54,92.59,5503.0,86.6941,86.7316,86.6847,86.7316,5503.0
2019-12-05 13:20:00,92.62,92.62,92.56,92.59,2106.0,86.7597,86.7597,86.7035,86.7316,2106.0
2019-12-05 13:30:00,92.62,92.7,92.58,92.67,5055.0,86.7597,86.8346,86.7222,86.8065,5055.0
2019-12-05 13:40:00,92.67,92.7,92.62,92.7,5797.0,86.8065,86.8346,86.7597,86.8346,5797.0
2019-12-05 13:50:00,92.69,92.87,92.69,92.85,5701.0,86.8252,86.9938,86.8252,86.9751,5701.0
2019-12-05 14:00:00,92.84,92.95,92.84,92.95,6850.0,86.9657,87.0688,86.9657,87.0688,6850.0
2019-12-05 14:10:00,92.94,93.03,92.93,92.93,8011.0,87.0594,87.1437,87.05,87.05,8011.0
2019-12-05 14:20:00,92.94,92.96,92.85,92.92,4417.0,87.0594,87.0781,86.9751,87.0407,4417.0
2019-12-05 14:30:00,92.93,92.94,92.88,92.93,2910.0,87.05,87.0594,87.0032,87.05,2910.0
2019-12-05 14:40:00,92.93,92.98,92.84,92.89,4558.0,87.05,87.0969,86.9657,87.0126,4558.0
2019-12-05 14:50:00,92.89,92.97,92.7,92.78,8699.0,87.0126,87.0875,86.8346,86.9095,8699.0
2019-12-05 15:00:00,92.78,92.91,92.76,92.84,5154.0,86.9095,87.0313,86.8908,86.9657,5154.0
2019-12-05 15:10:00,92.86,92.92,92.85,92.88,4095.0,86.9845,87.0407,86.9751,87.0032,4095.0
2019-12-05 15:20:00,92.89,92.91,92.86,92.91,3182.0,87.0126,87.0313,86.9845,87.0313,3182.0
2019-12-05 15:30:00,92.91,92.95,92.89,92.92,5425.0,87.0313,87.0688,87.0126,87.0407,5425.0
2019-12-05 15:40:00,92.92,92.98,92.85,92.86,12293.0,87.0407,87.0969,86.9751,86.9845,12293.0
2019-12-05 15:50:00,92.85,92.92,92.8,92.92,37165.0,86.9751,87.0407,86.9283,87.0407,37165.0
2019-12-06 09:30:00,93.56,93.67,93.21,93.22,8199.0,87.6402,87.7432,87.3123,87.3217,8199.0
2019-12-06 09:40:00,93.3,93.38,93.21,93.27,5863.0,87.3966,87.4716,87.3123,87.3685,5863.0
2019-12-06 09:50:00,93.24,93.3,93.05,93.24,3480.0,87.3404,87.3966,87.1624,87.3404,3480.0
2019-12-06 10:00:00,93.42,93.42,93.3,93.37,2239.0,87.509,87.509,87.3966,87.4622,2239.0
2019-12-06 10:10:00,93.31,93.44,93.18,93.2,9482.0,87.406,87.5278,87.2842,87.303,9482.0
2019-12-06 10:20:00,93.18,93.37,93.1,93.25,7736.0,87.2842,87.4622,87.2093,87.3498,7736.0
2019-12-06 10:30:00,93.31,93.35,93.07,93.17,4234.0,87.406,87.4435,87.1812,87.2749,4234.0
2019-12-06 10:40:00,93.22,93.46,93.2,93.44,3963.0,87.3217,87.5465,87.303,87.5278,3963.0
2019-12-06 10:50:00,93.4,93.61,93.4,93.55,11672.0,87.4903,87.687,87.4903,87.6308,11672.0
2019-12-06 11:00:00,93.6,93.7,93.56,93.62,9121.0,87.6776,87.7713,87.6402,87.6964,9121.0
2019-12-06 11:10:00,93.55,93.6,93.46,93.59,9393.0,87.6308,87.6776,87.5465,87.6683,9393.0
2019-12-06 11:20:00,93.56,93.77,93.55,93.76,6287.0,87.6402,87.8369,87.6308,87.8275,6287.0
2019-12-06 11:30:00,93.76,93.8,93.73,93.73,2873.0,87.8275,87.865,87.7994,87.7994,2873.0
2019-12-06 11:40:00,93.76,93.8,93.73,93.8,1188.0,87.8275,87.865,87.7994,87.865,1188.0
2019-12-06 11:50:00,93.77,93.82,93.74,93.78,2699.0,87.8369,87.8837,87.8088,87.8463,2699.0
2019-12-06 12:00:00,93.74,93.94,93.74,93.93,8852.0,87.8088,87.9961,87.8088,87.9868,8852.0
2019-12-06 12:10:00,93.94,94.11,93.94,94.09,17548.0,87.9961,88.1554,87.9961,88.1366,17548.0
2019-12-06 12:20:00,94.1,94.23,94.07,94.07,72975.0,88.146,88.2678,88.1179,88.1179,72975.0
2019-12-06 12:30:00,94.04,94.1,94.0,94.09,9321.0,88.0898,88.146,88.0523,88.1366,9321.0
2019-12-06 12:40:00,94.09,94.1,94.05,94.06,3197.0,88.1366,88.146,88.0992,88.1085,3197.0
2019-12-06 12:50:00,94.07,94.12,94.05,94.12,4619.0,88.1179,88.1647,88.0992,88.1647,4619.0
2019-12-06 13:00:00,94.11,94.12,94.09,94.1,1911.0,88.1554,88.1647,88.1366,88.146,1911.0
2019-12-06 13:10:00,94.11,94.17,94.08,94.16,3248.0,88.1554,88.2116,88.1273,88.2022,3248.0
2019-12-06 13:20:00,94.16,94.19,94.11,94.11,3960.0,88.2022,88.2303,88.1554,88.1554,3960.0
2019-12-06 13:30:00,94.11,94.16,94.08,94.13,7897.0,88.1554,88.2022,88.1273,88.1741,7897.0
2019-12-06 13:40:00,94.11,94.12,94.08,94.11,2787.0,88.1554,88.1647,88.1273,88.1554,2787.0
2019-12-06 13:50:00,94.12,94.12,94.07,94.07,1481.0,88.1647,88.1647,88.1179,88.1179,1481.0
2019-12-06 14:00:00,94.09,94.12,94.05,94.08,13865.0,88.1366,88.1647,88.0992,88.1273,13865.0
2019-12-06 14:10:00,94.1,94.1,94.04,94.06,2086.0,88.146,88.146,88.0898,88.1085,2086.0
2019-12-06 14:20:00,94.07,94.14,94.04,94.14,4808.0,88.1179,88.1835,88.0898,88.1835,4808.0
2019-12-06 14:30:00,94.14,94.14,94.08,94.08,7752.0,88.1835,88.1835,88.1273,88.1273,7752.0
2019-12-06 14:40:00,94.09,94.1,94.03,94.05,3121.0,88.1366,88.146,88.0804,88.0992,3121.0
2019-12-06 14:50:00,94.02,94.03,93.98,94.01,9422.0,88.0711,88.0804,88.0336,88.0617,9422.0
2019-12-06 15:00:00,94.01,94.04,93.99,94.01,4952.0,88.0617,88.0898,88.043,88.0617,4952.0
2019-12-06 15:10:00,94.02,94.03,93.93,93.94,4182.0,88.0711,88.0804,87.9868,87.9961,4182.0
2019-12-06 15:20:00,93.96,93.98,93.92,93.98,8024.0,88.0149,88.0336,87.9774,88.0336,8024.0
2019-12-06 15:30:00,93.98,94.01,93.85,93.92,14085.0,88.0336,88.0617,87.9118,87.9774,14085.0
2019-12-06 15:40:00,93.93,93.94,93.72,93.78,13653.0,87.9868,87.9961,87.7901,87.8463,13653.0
2019-12-06 15:50:00,93.74,93.89,93.7,93.75,68315.0,87.8088,87.9493,87.7713,87.8182,68315.0
2019-12-09 09:30:00,93.74,93.74,93.2,93.34,21071.0,87.8088,87.8088,87.303,87.4341,21071.0
2019-12-09 09:40:00,93.36,93.56,93.36,93.48,19188.0,87.4528,87.6402,87.4528,87.5652,19188.0
2019-12-09 09:50:00,93.5,93.55,93.46,93.55,6518.0,87.584,87.6308,87.5465,87.6308,6518.0
2019-12-09 10:00:00,93.49,93.58,93.48,93.55,7811.0,87.5746,87.6589,87.5652,87.6308,7811.0
2019-12-09 10:10:00,93.49,93.49,93.39,93.46,6651.0,87.5746,87.5746,87.4809,87.5465,6651.0
2019-12-09 10:20:00,93.5,93.5,93.43,93.45,4329.0,87.584,87.584,87.5184,87.5371,4329.0
2019-12-09 10:30:00,93.46,93.55,93.46,93.52,6713.0,87.5465,87.6308,87.5465,87.6027,6713.0
2019-12-09 10:40:00,93.5,93.55,93.5,93.55,3786.0,87.584,87.6308,87.584,87.6308,3786.0
2019-12-09 10:50:00,93.55,93.67,93.5,93.6,9212.0,87.6308,87.7432,87.584,87.6776,9212.0
2019-12-09 11:00:00,93.62,93.7,93.62,93.7,10187.0,87.6964,87.7713,87.6964,87.7713,10187.0
2019-12-09 11:10:00,93.7,93.75,93.62,93.62,8408.0,87.7713,87.8182,87.6964,87.6964,8408.0
2019-12-09 11:20:00,93.64,93.7,93.62,93.69,4141.0,87.7151,87.7713,87.6964,87.762,4141.0
2019-12-09 11:30:00,93.68,93.75,93.63,93.74,10763.0,87.7526,87.8182,87.7058,87.8088,10763.0
2019-12-09 11:40:00,93.74,93.88,93.67,93.83,8961.0,87.8088,87.9399,87.7432,87.8931,8961.0
2019-12-09 11:50:00,93.81,93.93,93.81,93.9,2691.0,87.8744,87.9868,87.8744,87.9587,2691.0
2019-12-09 12:00:00,93.9,93.9,93.85,93.89,4144.0,87.9587,87.9587,87.9118,87.9493,4144.0
2019-12-09 12:10:00,93.89,93.97,93.89,93.95,3000.0,87.9493,88.0242,87.9493,88.0055,3000.0
2019-12-09 12:20:00,93.95,93.96,93.84,93.84,3200.0,88.0055,88.0149,87.9025,87.9025,3200.0
2019-12-09 12:30:00,93.84,93.94,93.84,93.93,6465.0,87.9025,87.9961,87.9025,87.9868,6465.0
2019-12-09 12:40:00,93.93,93.96,93.9,93.91,2514.0,87.9868,88.0149,87.9587,87.968,2514.0
2019-12-09 12:50:00,93.92,93.96,93.9,93.96,3330.0,87.9774,88.0149,87.9587,88.0149,3330.0
2019-12-09 13:00:00,93.96,94.04,93.94,93.94,3486.0,88.0149,88.0898,87.9961,87.9961,3486.0
2019-12-09 13:10:00,93.94,93.94,93.91,93.92,3226.0,87.9961,87.9961,87.968,87.9774,3226.0
2019-12-09 13:20:00,93.92,93.97,93.9,93.97,2235.0,87.9774,88.0242,87.9587,88.0242,2235.0
2019-12-09 13:30:00,93.96,94.0,93.95,94.0,1510.0,88.0149,88.0523,88.0055,88.0523,1510.0
2019-12-09 13:40:00,94.04,94.08,94.03,94.05,1403.0,88.0898,88.1273,88.0804,88.0992,1403.0
2019-12-09 13:50:00,94.06,94.1,94.05,94.1,4363.0,88.1085,88.146,88.0992,88.146,4363.0
2019-12-09 14:00:00,94.12,94.13,94.0,94.01,2400.0,88.1647,88.1741,88.0523,88.0617,2400.0
2019-12-09 14:10:00,94.01,94.02,93.94,93.95,4227.0,88.0617,88.0711,87.9961,88.0055,4227.0
2019-12-09 14:20:00,93.97,94.01,93.95,94.0,7063.0,88.0242,88.0617,88.0055,88.0523,7063.0
2019-12-09 14:30:00,94.0,94.18,93.99,94.17,45973.0,88.0523,88.221,88.043,88.2116,45973.0
2019-12-09 14:40:00,94.16,94.31,94.15,94.28,8864.0,88.2022,88.3427,88.1928,88.3146,8864.0
2019-12-09 14:50:00,94.28,94.28,94.21,94.23,4022.0,88.3146,88.3146,88.2491,88.2678,4022.0
2019-12-09 15:00:00,94.23,94.24,94.2,94.23,5726.0,88.2678,88.2772,88.2397,88.2678,5726.0
2019-12-09 15:10:00,94.24,94.24,94.12,94.19,9970.0,88.2772,88.2772,88.1647,88.2303,9970.0
2019-12-09 15:20:00,94.18,94.25,94.18,94.23,8321.0,88.221,88.2865,88.221,88.2678,8321.0
2019-12-09 15:30:00,94.22,94.22,94.03,94.06,22515.0,88.2584,88.2584,88.0804,88.1085,22515.0
2019-12-09 15:40:00,94.08,94.16,94.06,94.13,15490.0,88.1273,88.2022,88.1085,88.1741,15490.0
2019-12-09 15:50:00,94.13,94.21,94.06,94.14,70118.0,88.1741,88.2491,88.1085,88.1835,70118.0
2019-12-10 09:30:00,94.04,94.25,93.77,93.94,11999.0,88.0898,88.2865,87.8369,87.9961,11999.0
2019-12-10 09:40:00,94.03,94.03,93.91,93.93,2751.0,88.0804,88.0804,87.968,87.9868,2751.0
2019-12-10 09:50:00,93.95,94.12,93.95,94.11,12935.0,88.0055,88.1647,88.0055,88.1554,12935.0
2019-12-10 10:00:00,94.12,94.25,94.03,94.03,21154.0,88.1647,88.2865,88.0804,88.0804,21154.0
2019-12-10 10:10:00,93.99,94.06,93.98,94.01,4907.0,88.043,88.1085,88.0336,88.0617,4907.0
2019-12-10 10:20:00,93.98,94.16,93.92,94.14,3900.0,88.0336,88.2022,87.9774,88.1835,3900.0
2019-12-10 10:30:00,94.13,94.16,94.05,94.12,9174.0,88.1741,88.2022,88.0992,88.1647,9174.0
2019-12-10 10:40:00,94.15,94.17,94.08,94.12,1904.0,88.1928,88.2116,88.1273,88.1647,1904.0
2019-12-10 10:50:00,94.06,94.2,94.03,94.18,4478.0,88.1085,88.2397,88.0804,88.221,4478.0
2019-12-10 11:00:00,94.16,94.23,94.02,94.22,4079.0,88.2022,88.2678,88.0711,88.2584,4079.0
2019-12-10 11:10:00,94.21,94.21,94.09,94.19,3262.0,88.2491,88.2491,88.1366,88.2303,3262.0
2019-12-10 11:20:00,94.16,94.28,94.16,94.25,3600.0,88.2022,88.3146,88.2022,88.2865,3600.0
2019-12-10 11:30:00,94.26,94.38,94.23,94.38,7533.0,88.2959,88.4083,88.2678,88.4083,7533.0
2019-12-10 11:40:00,94.42,94.46,94.41,94.45,2645.0,88.4458,88.4832,88.4364,88.4739,2645.0
2019-12-10 11:50:00,94.48,94.52,94.41,94.47,3485.0,88.502,88.5394,88.4364,88.4926,3485.0
2019-12-10 12:00:00,94.45,94.51,94.38,94.41,6607.0,88.4739,88.5301,88.4083,88.4364,6607.0
2019-12-10 12:10:00,94.4,94.47,94.4,94.47,2495.0,88.427,88.4926,88.427,88.4926,2495.0
2019-12-10 12:20:00,94.48,94.49,94.4,94.41,3303.0,88.502,88.5113,88.427,88.4364,3303.0
2019-12-10 12:30:00,94.37,94.37,94.28,94.31,4141.0,88.3989,88.3989,88.3146,88.3427,4141.0
2019-12-10 12:40:00,94.34,94.34,94.29,94.3,3100.0,88.3708,88.3708,88.324,88.3334,3100.0
2019-12-10 12:50:00,94.25,94.34,94.21,94.3,10024.0,88.2865,88.3708,88.2491,88.3334,10024.0
2019-12-10 13:00:00,94.31,94.32,94.26,94.26,6326.0,88.3427,88.3521,88.2959,88.2959,6326.0
2019-12-10 13:10:00,94.28,94.4,94.27,94.31,7969.0,88.3146,88.427,88.3053,88.3427,7969.0
2019-12-10 13:20:00,94.33,94.43,94.32,94.42,3311.0,88.3615,88.4551,88.3521,88.4458,3311.0
2019-12-10 13:30:00,94.43,94.45,94.39,94.43,16743.0,88.4551,88.4739,88.4177,88.4551,16743.0
2019-12-10 13:40:00,94.44,94.44,94.29,94.33,12670.0,88.4645,88.4645,88.324,88.3615,12670.0
2019-12-10 13:50:00,94.33,94.36,94.31,94.31,1700.0,88.3615,88.3896,88.3427,88.3427,1700.0
2019-12-10 14:00:00,94.33,94.37,94.28,94.35,3903.0,88.3615,88.3989,88.3146,88.3802,3903.0
2019-12-10 14:10:00,94.34,94.38,94.33,94.34,2584.0,88.3708,88.4083,88.3615,88.3708,2584.0
2019-12-10 14:20:00,94.34,94.35,94.29,94.29,2593.0,88.3708,88.3802,88.324,88.324,2593.0
2019-12-10 14:30:00,94.3,94.34,94.27,94.29,2693.0,88.3334,88.3708,88.3053,88.324,2693.0
2019-12-10 14:40:00,94.28,94.28,94.23,94.27,3885.0,88.3146,88.3146,88.2678,88.3053,3885.0
2019-12-10 14:50:00,94.28,94.32,94.27,94.29,29512.0,88.3146,88.3521,88.3053,88.324,29512.0
2019-12-10 15:00:00,94.29,94.31,94.22,94.22,5778.0,88.324,88.3427,88.2584,88.2584,5778.0
2019-12-10 15:10:00,94.24,94.29,94.11,94.16,7272.0,88.2772,88.324,88.1554,88.2022,7272.0
2019-12-10 15:20:00,94.16,94.17,94.05,94.05,7231.0,88.2022,88.2116,88.0992,88.0992,7231.0
2019-12-10 15:30:00,94.07,94.07,93.85,93.91,11921.0,88.1179,88.1179,87.9118,87.968,11921.0
2019-12-10 15:40:00,93.89,93.96,93.89,93.96,7959.0,87.9493,88.0149,87.9493,88.0149,7959.0
2019-12-10 15:50:00,93.95,93.97,93.86,93.89,63162.0,88.0055,88.0242,87.9212,87.9493,63162.0
2019-12-11 09:30:00,93.95,94.18,93.82,94.02,11370.0,88.0055,88.221,87.8837,88.0711,11370.0
2019-12-11 09:40:00,93.98,94.02,93.95,93.98,7099.0,88.0336,88.0711,88.0055,88.0336,7099.0
2019-12-11 09:50:00,93.97,94.15,93.96,94.11,5325.0,88.0242,88.1928,88.0149,88.1554,5325.0
2019-12-11 10:00:00,94.18,94.19,94.07,94.07,5184.0,88.221,88.2303,88.1179,88.1179,5184.0
2019-12-11 10:10:00,94.06,94.08,93.9,93.92,4705.0,88.1085,88.1273,87.9587,87.9774,4705.0
2019-12-11 10:20:00,93.91,93.92,93.77,93.88,9795.0,87.968,87.9774,87.8369,87.9399,9795.0
2019-12-11 10:30:00,93.89,93.94,93.83,93.89,3050.0,87.9493,87.9961,87.8931,87.9493,3050.0
2019-12-11 10:40:00,93.9,93.99,93.9,93.95,3343.0,87.9587,88.043,87.9587,88.0055,3343.0
2019-12-11 10:50:00,93.95,93.96,93.79,93.86,2809.0,88.0055,88.0149,87.8556,87.9212,2809.0
2019-12-11 11:00:00,93.84,93.85,93.79,93.84,4270.0,87.9025,87.9118,87.8556,87.9025,4270.0
2019-12-11 11:10:00,93.9,93.98,93.88,93.95,2989.0,87.9587,88.0336,87.9399,88.0055,2989.0
2019-12-11 11:20:00,93.98,93.99,93.87,93.88,4251.0,88.0336,88.043,87.9306,87.9399,4251.0
2019-12-11 11:30:00,93.88,93.96,93.85,93.94,3663.0,87.9399,88.0149,87.9118,87.9961,3663.0
2019-12-11 11:40:00,93.95,93.96,93.88,93.89,3745.0,88.0055,88.0149,87.9399,87.9493,3745.0
2019-12-11 11:50:00,93.89,93.96,93.84,93.84,4119.0,87.9493,88.0149,87.9025,87.9025,4119.0
2019-12-11 12:00:00,93.84,93.88,93.76,93.78,4340.0,87.9025,87.9399,87.8275,87.8463,4340.0
2019-12-11 12:10:00,93.77,93.89,93.77,93.87,2206.0,87.8369,87.9493,87.8369,87.9306,2206.0
2019-12-11 12:20:00,93.86,93.94,93.85,93.92,5922.0,87.9212,87.9961,87.9118,87.9774,5922.0
2019-12-11 12:30:00,93.92,93.94,93.89,93.93,3242.0,87.9774,87.9961,87.9493,87.9868,3242.0
2019-12-11 12:40:00,93.92,93.99,93.91,93.99,2401.0,87.9774,88.043,87.968,88.043,2401.0
2019-12-11 12:50:00,93.98,94.0,93.96,93.99,2742.0,88.0336,88.0523,88.0149,88.043,2742.0
2019-12-11 13:00:00,93.98,94.03,93.95,94.03,2713.0,88.0336,88.0804,88.0055,88.0804,2713.0
2019-12-11 13:10:00,94.02,94.08,94.0,94.08,3206.0,88.0711,88.1273,88.0523,88.1273,3206.0
2019-12-11 13:20:00,94.09,94.14,94.08,94.14,2203.0,88.1366,88.1835,88.1273,88.1835,2203.0
2019-12-11 13:30:00,94.15,94.16,94.1,94.13,2228.0,88.1928,88.2022,88.146,88.1741,2228.0
2019-12-11 13:40:00,94.1,94.16,94.09,94.11,3225.0,88.146,88.2022,88.1366,88.1554,3225.0
2019-12-11 13:50:00,94.1,94.16,94.04,94.11,9920.0,88.146,88.2022,88.0898,88.1554,9920.0
2019-12-11 14:00:00,94.16,94.2,94.12,94.15,5887.0,88.2022,88.2397,88.1647,88.1928,5887.0
2019-12-11 14:10:00,94.17,94.37,94.16,94.33,7133.0,88.2116,88.3989,88.2022,88.3615,7133.0
2019-12-11 14:20:00,94.33,94.4,94.32,94.35,5846.0,88.3615,88.427,88.3521,88.3802,5846.0
2019-12-11 14:30:00,94.35,94.36,94.22,94.3,7342.0,88.3802,88.3896,88.2584,88.3334,7342.0
2019-12-11 14:40:00,94.26,94.39,94.24,94.33,6565.0,88.2959,88.4177,88.2772,88.3615,6565.0
2019-12-11 14:50:00,94.31,94.41,94.28,94.38,5917.0,88.3427,88.4364,88.3146,88.4083,5917.0
2019-12-11 15:00:00,94.4,94.4,94.33,94.36,6913.0,88.427,88.427,88.3615,88.3896,6913.0
2019-12-11 15:10:00,94.35,94.35,94.21,94.25,5796.0,88.3802,88.3802,88.2491,88.2865,5796.0
2019-12-11 15:20:00,94.25,94.36,94.25,94.32,4936.0,88.2865,88.3896,88.2865,88.3521,4936.0
2019-12-11 15:30:00,94.32,94.38,94.27,94.27,8112.0,88.3521,88.4083,88.3053,88.3053,8112.0
2019-12-11 15:40:00,94.27,94.31,94.21,94.23,9986.0,88.3053,88.3427,88.2491,88.2678,9986.0
2019-12-11 15:50:00,94.24,94.47,94.24,94.44,67973.0,88.2772,88.4926,88.2772,88.4645,67973.0
2019-12-12 09:30:00,94.66,94.81,94.39,94.81,11329.0,88.6706,88.8111,88.4177,88.8111,11329.0
2019-12-12 09:40:00,94.68,94.78,94.52,94.69,2174.0,88.6893,88.783,88.5394,88.6987,2174.0
2019-12-12 09:50:00,94.8,94.8,94.59,94.68,10766.0,88.8017,88.8017,88.605,88.6893,10766.0
2019-12-12 10:00:00,94.7,94.77,94.63,94.64,38709.0,88.708,88.7736,88.6425,88.6518,38709.0
2019-12-12 10:10:00,94.66,94.87,94.66,94.73,18262.0,88.6706,88.8673,88.6706,88.7362,18262.0
2019-12-12 10:20:00,94.78,94.94,94.78,94.84,4076.0,88.783,88.9329,88.783,88.8392,4076.0
2019-12-12 10:30:00,94.85,95.03,94.82,94.98,4933.0,88.8486,89.0172,88.8205,88.9703,4933.0
2019-12-12 10:40:00,94.98,94.98,94.81,94.89,3900.0,88.9703,88.9703,88.8111,88.886,3900.0
2019-12-12 10:50:00,94.87,95.08,94.87,94.95,5383.0,88.8673,89.064,88.8673,88.9422,5383.0
2019-12-12 11:00:00,94.98,95.24,94.98,95.17,4250.0,88.9703,89.2139,88.9703,89.1483,4250.0
2019-12-12 11:10:00,95.15,95.16,94.94,94.97,4258.0,89.1296,89.1389,88.9329,88.961,4258.0
2019-12-12 11:20:00,94.95,94.95,94.84,94.92,3605.0,88.9422,88.9422,88.8392,88.9141,3605.0
2019-12-12 11:30:00,94.93,94.95,94.84,94.92,2895.0,88.9235,88.9422,88.8392,88.9141,2895.0
2019-12-12 11:40:00,94.87,94.87,94.71,94.71,8874.0,88.8673,88.8673,88.7174,88.7174,8874.0
2019-12-12 11:50:00,94.68,94.73,94.52,94.72,8996.0,88.6893,88.7362,88.5394,88.7268,8996.0
2019-12-12 12:00:00,94.72,94.72,94.57,94.57,4048.0,88.7268,88.7268,88.5863,88.5863,4048.0
2019-12-12 12:10:00,94.56,94.56,94.4,94.4,3269.0,88.5769,88.5769,88.427,88.427,3269.0
2019-12-12 12:20:00,94.42,94.42,94.28,94.34,6126.0,88.4458,88.4458,88.3146,88.3708,6126.0
2019-12-12 12:30:00,94.37,94.58,94.37,94.54,6257.0,88.3989,88.5956,88.3989,88.5582,6257.0
2019-12-12 12:40:00,94.54,94.59,94.49,94.59,3662.0,88.5582,88.605,88.5113,88.605,3662.0
2019-12-12 12:50:00,94.56,94.57,94.36,94.36,3022.0,88.5769,88.5863,88.3896,88.3896,3022.0
2019-12-12 13:00:00,94.38,94.45,94.37,94.4,5035.0,88.4083,88.4739,88.3989,88.427,5035.0
2019-12-12 13:10:00,94.43,94.54,94.43,94.54,2200.0,88.4551,88.5582,88.4551,88.5582,2200.0
2019-12-12 13:20:00,94.54,94.68,94.53,94.66,6114.0,88.5582,88.6893,88.5488,88.6706,6114.0
2019-12-12 13:30:00,94.66,94.68,94.62,94.63,3283.0,88.6706,88.6893,88.6331,88.6425,3283.0
2019-12-12 13:40:00,94.64,94.65,94.53,94.54,3416.0,88.6518,88.6612,88.5488,88.5582,3416.0
2019-12-12 13:50:00,94.55,94.63,94.55,94.63,3402.0,88.5675,88.6425,88.5675,88.6425,3402.0
2019-12-12 14:00:00,94.6,94.6,94.5,94.58,2687.0,88.6144,88.6144,88.5207,88.5956,2687.0
2019-12-12 14:10:00,94.6,94.67,94.57,94.63,2930.0,88.6144,88.6799,88.5863,88.6425,2930.0
2019-12-12 14:20:00,94.62,94.62,94.58,94.58,2289.0,88.6331,88.6331,88.5956,88.5956,2289.0
2019-12-12 14:30:00,94.59,94.97,94.59,94.76,12085.0,88.605,88.961,88.605,88.7643,12085.0
2019-12-12 14:40:00,94.76,94.79,94.6,94.61,4575.0,88.7643,88.7924,88.6144,88.6237,4575.0
2019-12-12 14:50:00,94.65,94.85,94.59,94.79,7551.0,88.6612,88.8486,88.605,88.7924,7551.0
2019-12-12 15:00:00,94.78,94.89,94.76,94.83,6240.0,88.783,88.886,88.7643,88.8298,6240.0
2019-12-12 15:10:00,94.79,94.8,94.68,94.8,3115.0,88.7924,88.8017,88.6893,88.8017,3115.0
2019-12-12 15:20:00,94.79,94.83,94.71,94.73,16685.0,88.7924,88.8298,88.7174,88.7362,16685.0
2019-12-12 15:30:00,94.74,94.75,94.66,94.68,9587.0,88.7455,88.7549,88.6706,88.6893,9587.0
2019-12-12 15:40:00,94.66,94.85,94.64,94.76,26388.0,88.6706,88.8486,88.6518,88.7643,26388.0
2019-12-12 15:50:00,94.8,94.81,94.59,94.62,84571.0,88.8017,88.8111,88.605,88.6331,84571.0
2019-12-13 09:30:00,94.02,94.26,93.63,94.25,8942.0,88.0711,88.2959,87.7058,88.2865,8942.0
2019-12-13 09:40:00,94.22,94.46,94.1,94.37,5075.0,88.2584,88.4832,88.146,88.3989,5075.0
2019-12-13 09:50:00,94.44,94.57,94.4,94.4,13657.0,88.4645,88.5863,88.427,88.427,13657.0
2019-12-13 10:00:00,94.35,94.77,94.34,94.51,7296.0,88.3802,88.7736,88.3708,88.5301,7296.0
2019-12-13 10:10:00,94.6,94.66,94.4,94.62,8235.0,88.6144,88.6706,88.427,88.6331,8235.0
2019-12-13 10:20:00,94.69,94.69,94.52,94.56,4861.0,88.6987,88.6987,88.5394,88.5769,4861.0
2019-12-13 10:30:00,94.52,94.62,94.31,94.36,10279.0,88.5394,88.6331,88.3427,88.3896,10279.0
2019-12-13 10:40:00,94.34,94.41,94.21,94.28,3668.0,88.3708,88.4364,88.2491,88.3146,3668.0
2019-12-13 10:50:00,94.29,94.36,94.02,94.02,5249.0,88.324,88.3896,88.0711,88.0711,5249.0
2019-12-13 11:00:00,94.04,94.22,94.03,94.22,3002.0,88.0898,88.2584,88.0804,88.2584,3002.0
2019-12-13 11:10:00,94.23,94.24,94.02,94.02,5462.0,88.2678,88.2772,88.0711,88.0711,5462.0
2019-12-13 11:20:00,94.03,94.03,93.72,93.74,10273.0,88.0804,88.0804,87.7901,87.8088,10273.0
2019-12-13 11:30:00,93.73,94.09,93.73,93.94,14246.0,87.7994,88.1366,87.7994,87.9961,14246.0
2019-12-13 11:40:00,93.94,94.13,93.94,94.06,3500.0,87.9961,88.1741,87.9961,88.1085,3500.0
2019-12-13 11:50:00,94.05,94.23,94.05,94.22,5375.0,88.0992,88.2678,88.0992,88.2584,5375.0
2019-12-13 12:00:00,94.23,94.25,94.2,94.21,3528.0,88.2678,88.2865,88.2397,88.2491,3528.0
2019-12-13 12:10:00,94.19,94.22,94.15,94.18,2820.0,88.2303,88.2584,88.1928,88.221,2820.0
2019-12-13 12:20:00,94.24,94.35,94.21,94.33,3400.0,88.2772,88.3802,88.2491,88.3615,3400.0
2019-12-13 12:30:00,94.34,94.4,94.31,94.4,2800.0,88.3708,88.427,88.3427,88.427,2800.0
2019-12-13 12:40:00,94.41,94.41,94.28,94.28,1804.0,88.4364,88.4364,88.3146,88.3146,1804.0
2019-12-13 12:50:00,94.27,94.51,94.27,94.47,3300.0,88.3053,88.5301,88.3053,88.4926,3300.0
2019-12-13 13:00:00,94.47,94.5,94.45,94.45,3013.0,88.4926,88.5207,88.4739,88.4739,3013.0
2019-12-13 13:10:00,94.43,94.5,94.42,94.43,2064.0,88.4551,88.5207,88.4458,88.4551,2064.0
2019-12-13 13:20:00,94.44,94.46,94.39,94.41,3136.0,88.4645,88.4832,88.4177,88.4364,3136.0
2019-12-13 13:30:00,94.4,94.44,94.33,94.34,4463.0,88.427,88.4645,88.3615,88.3708,4463.0
2019-12-13 13:40:00,94.33,94.41,94.33,94.37,2805.0,88.3615,88.4364,88.3615,88.3989,2805.0
2019-12-13 13:50:00,94.37,94.45,94.35,94.45,3511.0,88.3989,88.4739,88.3802,88.4739,3511.0
2019-12-13 14:00:00,94.46,94.62,94.45,94.61,3492.0,88.4832,88.6331,88.4739,88.6237,3492.0
2019-12-13 14:10:00,94.62,94.62,94.5,94.52,2734.0,88.6331,88.6331,88.5207,88.5394,2734.0
2019-12-13 14:20:00,94.52,94.54,94.49,94.51,3932.0,88.5394,88.5582,88.5113,88.5301,3932.0
2019-12-13 14:30:00,94.52,94.57,94.49,94.54,5309.0,88.5394,88.5863,88.5113,88.5582,5309.0
2019-12-13 14:40:00,94.53,94.58,94.49,94.56,4392.0,88.5488,88.5956,88.5113,88.5769,4392.0
2019-12-13 14:50:00,94.55,94.55,94.45,94.46,4405.0,88.5675,88.5675,88.4739,88.4832,4405.0
2019-12-13 15:00:00,94.48,94.53,94.45,94.48,3440.0,88.502,88.5488,88.4739,88.502,3440.0
2019-12-13 15:10:00,94.48,94.53,94.45,94.47,6006.0,88.502,88.5488,88.4739,88.4926,6006.0
2019-12-13 15:20:00,94.47,94.48,94.39,94.4,7798.0,88.4926,88.502,88.4177,88.427,7798.0
2019-12-13 15:30:00,94.4,94.48,94.39,94.47,10832.0,88.427,88.502,88.4177,88.4926,10832.0
2019-12-13 15:40:00,94.48,94.51,94.43,94.47,14450.0,88.502,88.5301,88.4551,88.4926,14450.0
2019-12-13 15:50:00,94.47,94.53,94.42,94.45,70747.0,88.4926,88.5488,88.4458,88.4739,70747.0
2019-12-16 09:30:00,94.88,94.91,94.2,94.45,16725.0,88.8767,88.9048,88.2397,88.4739,16725.0
2019-12-16 09:40:00,94.28,94.64,94.28,94.52,6261.0,88.3146,88.6518,88.3146,88.5394,6261.0
2019-12-16 09:50:00,94.52,94.81,94.52,94.65,9386.0,88.5394,88.8111,88.5394,88.6612,9386.0
2019-12-16 10:00:00,94.65,95.03,94.65,95.02,2000.0,88.6612,89.0172,88.6612,89.0078,2000.0
2019-12-16 10:10:00,95.03,95.03,94.93,95.01,3281.0,89.0172,89.0172,88.9235,88.9984,3281.0
2019-12-16 10:20:00,95.05,95.14,95.05,95.12,4932.0,89.0359,89.1202,89.0359,89.1015,4932.0
2019-12-16 10:30:00,95.11,95.15,95.07,95.12,3030.0,89.0921,89.1296,89.0546,89.1015,3030.0
2019-12-16 10:40:00,95.12,95.3,95.08,95.3,9525.0,89.1015,89.2701,89.064,89.2701,9525.0
2019-12-16 10:50:00,95.31,95.4,95.3,95.35,3312.0,89.2795,89.3638,89.2701,89.3169,3312.0
2019-12-16 11:00:00,95.34,95.34,95.17,95.21,5494.0,89.3076,89.3076,89.1483,89.1858,5494.0
2019-12-16 11:10:00,95.15,95.26,95.1,95.1,3442.0,89.1296,89.2326,89.0827,89.0827,3442.0
2019-12-16 11:20:00,95.06,95.23,95.03,95.21,6768.0,89.0453,89.2045,89.0172,89.1858,6768.0
2019-12-16 11:30:00,95.21,95.21,95.12,95.19,9370.0,89.1858,89.1858,89.1015,89.167,9370.0
2019-12-16 11:40:00,95.19,95.29,95.18,95.24,8830.0,89.167,89.2607,89.1577,89.2139,8830.0
2019-12-16 11:50:00,95.24,95.34,95.23,95.26,13665.0,89.2139,89.3076,89.2045,89.2326,13665.0
2019-12-16 12:00:00,95.27,95.36,95.26,95.33,16880.0,89.242,89.3263,89.2326,89.2982,16880.0
2019-12-16 12:10:00,95.32,95.36,95.25,95.31,19900.0,89.2888,89.3263,89.2232,89.2795,19900.0
2019-12-16 12:20:00,95.32,95.43,95.3,95.41,12985.0,89.2888,89.3919,89.2701,89.3731,12985.0
2019-12-16 12:30:00,95.42,95.43,95.31,95.4,6530.0,89.3825,89.3919,89.2795,89.3638,6530.0
2019-12-16 12:40:00,95.45,95.47,95.36,95.36,2539.0,89.4106,89.4293,89.3263,89.3263,2539.0
2019-12-16 12:50:00,95.39,95.39,95.25,95.26,5407.0,89.3544,89.3544,89.2232,89.2326,5407.0
2019-12-16 13:00:00,95.27,95.33,95.27,95.33,1400.0,89.242,89.2982,89.242,89.2982,1400.0
2019-12-16 13:10:00,95.34,95.36,95.31,95.34,3932.0,89.3076,89.3263,89.2795,89.3076,3932.0
2019-12-16 13:20:00,95.35,95.35,95.26,95.27,5990.0,89.3169,89.3169,89.2326,89.242,5990.0
2019-12-16 13:30:00,95.27,95.28,95.21,95.21,3690.0,89.242,89.2513,89.1858,89.1858,3690.0
2019-12-16 13:40:00,95.23,95.29,95.22,95.29,3377.0,89.2045,89.2607,89.1951,89.2607,3377.0
2019-12-16 13:50:00,95.29,95.31,95.21,95.23,15881.0,89.2607,89.2795,89.1858,89.2045,15881.0
2019-12-16 14:00:00,95.25,95.26,95.13,95.14,14311.0,89.2232,89.2326,89.1108,89.1202,14311.0
2019-12-16 14:10:00,95.14,95.17,95.11,95.14,5466.0,89.1202,89.1483,89.0921,89.1202,5466.0
2019-12-16 14:20:00,95.14,95.15,95.06,95.11,30749.0,89.1202,89.1296,89.0453,89.0921,30749.0
2019-12-16 14:30:00,95.1,95.11,94.99,95.0,9328.0,89.0827,89.0921,88.9797,88.9891,9328.0
2019-12-16 14:40:00,95.0,95.04,94.99,95.02,3200.0,88.9891,89.0265,88.9797,89.0078,3200.0
2019-12-16 14:50:00,95.02,95.03,94.99,95.01,6654.0,89.0078,89.0172,88.9797,88.9984,6654.0
2019-12-16 15:00:00,95.04,95.08,95.02,95.03,5165.0,89.0265,89.064,89.0078,89.0172,5165.0
2019-12-16 15:10:00,95.03,95.13,95.02,95.05,7168.0,89.0172,89.1108,89.0078,89.0359,7168.0
2019-12-16 15:20:00,95.06,95.11,94.96,94.97,8348.0,89.0453,89.0921,88.9516,88.961,8348.0
2019-12-16 15:30:00,94.97,95.05,94.94,94.96,10910.0,88.961,89.0359,88.9329,88.9516,10910.0
2019-12-16 15:40:00,94.95,94.97,94.89,94.94,12055.0,88.9422,88.961,88.886,88.9329,12055.0
2019-12-16 15:50:00,94.96,95.08,94.9,95.01,98300.0,88.9516,89.064,88.8954,88.9984,98300.0
2019-12-17 09:30:00,95.06,95.16,93.91,94.89,14763.0,89.0453,89.1389,87.968,88.886,14763.0
2019-12-17 09:40:00,94.9,95.11,94.87,95.02,8699.0,88.8954,89.0921,88.8673,89.0078,8699.0
2019-12-17 09:50:00,94.95,94.99,94.72,94.74,6753.0,88.9422,88.9797,88.7268,88.7455,6753.0
2019-12-17 10:00:00,94.74,94.93,94.74,94.91,7339.0,88.7455,88.9235,88.7455,88.9048,7339.0
2019-12-17 10:10:00,94.9,94.93,94.76,94.93,4425.0,88.8954,88.9235,88.7643,88.9235,4425.0
2019-12-17 10:20:00,94.89,95.04,94.86,94.96,2831.0,88.886,89.0265,88.8579,88.9516,2831.0
2019-12-17 10:30:00,95.0,95.12,94.97,95.07,4206.0,88.9891,89.1015,88.961,89.0546,4206.0
2019-12-17 10:40:00,95.09,95.19,95.05,95.19,3163.0,89.0734,89.167,89.0359,89.167,3163.0
2019-12-17 10:50:00,95.2,95.27,95.17,95.2,2876.0,89.1764,89.242,89.1483,89.1764,2876.0
2019-12-17 11:00:00,95.23,95.36,95.23,95.25,19598.0,89.2045,89.3263,89.2045,89.2232,19598.0
2019-12-17 11:10:00,95.27,95.3,95.17,95.17,2497.0,89.242,89.2701,89.1483,89.1483,2497.0
2019-12-17 11:20:00,95.19,95.36,95.19,95.29,3482.0,89.167,89.3263,89.167,89.2607,3482.0
2019-12-17 11:30:00,95.23,95.39,95.21,95.34,3697.0,89.2045,89.3544,89.1858,89.3076,3697.0
2019-12-17 11:40:00,95.36,95.42,95.31,95.4,5315.0,89.3263,89.3825,89.2795,89.3638,5315.0
2019-12-17 11:50:00,95.38,95.41,95.35,95.39,2800.0,89.345,89.3731,89.3169,89.3544,2800.0
2019-12-17 12:00:00,95.41,95.44,95.36,95.39,5634.0,89.3731,89.4012,89.3263,89.3544,5634.0
2019-12-17 12:10:00,95.39,95.44,95.38,95.43,4928.0,89.3544,89.4012,89.345,89.3919,4928.0
2019-12-17 12:20:00,95.44,95.44,95.4,95.41,1818.0,89.4012,89.4012,89.3638,89.3731,1818.0
2019-12-17 12:30:00,95.38,95.38,95.31,95.32,5267.0,89.345,89.345,89.2795,89.2888,5267.0
2019-12-17 12:40:00,95.34,95.45,95.29,95.41,4066.0,89.3076,89.4106,89.2607,89.3731,4066.0
2019-12-17 12:50:00,95.41,95.51,95.41,95.51,3579.0,89.3731,89.4668,89.3731,89.4668,3579.0
2019-12-17 13:00:00,95.49,95.49,95.35,95.4,6112.0,89.4481,89.4481,89.3169,89.3638,6112.0
2019-12-17 13:10:00,95.39,95.48,95.39,95.47,2201.0,89.3544,89.4387,89.3544,89.4293,2201.0
2019-12-17 13:20:00,95.47,95.48,95.44,95.45,3451.0,89.4293,89.4387,89.4012,89.4106,3451.0
2019-12-17 13:30:00,95.43,95.43,95.37,95.4,4510.0,89.3919,89.3919,89.3357,89.3638,4510.0
2019-12-17 13:40:00,95.4,95.47,95.39,95.41,3861.0,89.3638,89.4293,89.3544,89.3731,3861.0
2019-12-17 13:50:00,95.44,95.46,95.39,95.46,4019.0,89.4012,89.42,89.3544,89.42,4019.0
2019-12-17 14:00:00,95.5,95.5,95.36,95.42,5975.0,89.4574,89.4574,89.3263,89.3825,5975.0
2019-12-17 14:10:00,95.4,95.51,95.4,95.5,2055.0,89.3638,89.4668,89.3638,89.4574,2055.0
2019-12-17 14:20:00,95.49,95.52,95.45,95.52,6468.0,89.4481,89.4762,89.4106,89.4762,6468.0
2019-12-17 14:30:00,95.51,95.52,95.46,95.51,4451.0,89.4668,89.4762,89.42,89.4668,4451.0
2019-12-17 14:40:00,95.52,95.55,95.48,95.55,25671.0,89.4762,89.5043,89.4387,89.5043,25671.0
2019-12-17 14:50:00,95.56,95.66,95.55,95.64,6648.0,89.5136,89.6073,89.5043,89.5886,6648.0
2019-12-17 15:00:00,95.63,95.66,95.57,95.63,8211.0,89.5792,89.6073,89.523,89.5792,8211.0
2019-12-17 15:10:00,95.61,95.63,95.57,95.63,4299.0,89.5605,89.5792,89.523,89.5792,4299.0
2019-12-17 15:20:00,95.67,95.73,95.67,95.7,5294.0,89.6167,89.6729,89.6167,89.6448,5294.0
2019-12-17 15:30:00,95.7,95.72,95.6,95.67,10653.0,89.6448,89.6635,89.5511,89.6167,10653.0
2019-12-17 15:40:00,95.66,95.76,95.66,95.7,14305.0,89.6073,89.701,89.6073,89.6448,14305.0
2019-12-17 15:50:00,95.71,95.74,95.55,95.65,50567.0,89.6541,89.6822,89.5043,89.5979,50567.0
2019-12-18 09:30:00,95.67,95.67,95.33,95.37,12481.0,89.6167,89.6167,89.2982,89.3357,12481.0
2019-12-18 09:40:00,95.43,95.59,95.02,95.15,16843.0,89.3919,89.5417,89.0078,89.1296,16843.0
2019-12-18 09:50:00,95.11,95.17,94.86,94.86,9754.0,89.0921,89.1483,88.8579,88.8579,9754.0
2019-12-18 10:00:00,94.9,95.04,94.8,94.86,6065.0,88.8954,89.0265,88.8017,88.8579,6065.0
2019-12-18 10:10:00,94.84,94.89,94.69,94.82,6167.0,88.8392,88.886,88.6987,88.8205,6167.0
2019-12-18 10:20:00,94.81,94.85,94.73,94.76,4099.0,88.8111,88.8486,88.7362,88.7643,4099.0
2019-12-18 10:30:00,94.75,94.78,94.59,94.63,12012.0,88.7549,88.783,88.605,88.6425,12012.0
2019-12-18 10:40:00,94.6,94.62,94.55,94.61,3311.0,88.6144,88.6331,88.5675,88.6237,3311.0
2019-12-18 10:50:00,94.61,94.63,94.55,94.58,6000.0,88.6237,88.6425,88.5675,88.5956,6000.0
2019-12-18 11:00:00,94.55,94.59,94.49,94.59,7509.0,88.5675,88.605,88.5113,88.605,7509.0
2019-12-18 11:10:00,94.56,94.65,94.48,94.61,6308.0,88.5769,88.6612,88.502,88.6237,6308.0
2019-12-18 11:20:00,94.61,94.71,94.55,94.63,3715.0,88.6237,88.7174,88.5675,88.6425,3715.0
2019-12-18 11:30:00,94.63,94.63,94.46,94.46,10515.0,88.6425,88.6425,88.4832,88.4832,10515.0
2019-12-18 11:40:00,94.46,94.47,94.42,94.42,3519.0,88.4832,88.4926,88.4458,88.4458,3519.0
2019-12-18 11:50:00,94.44,94.44,94.32,94.33,6195.0,88.4645,88.4645,88.3521,88.3615,6195.0
2019-12-18 12:00:00,94.34,94.37,94.31,94.34,3300.0,88.3708,88.3989,88.3427,88.3708,3300.0
2019-12-18 12:10:00,94.3,94.32,94.26,94.28,3600.0,88.3334,88.3521,88.2959,88.3146,3600.0
2019-12-18 12:20:00,94.27,94.27,94.17,94.24,3633.0,88.3053,88.3053,88.2116,88.2772,3633.0
2019-12-18 12:30:00,94.24,94.36,94.24,94.36,3509.0,88.2772,88.3896,88.2772,88.3896,3509.0
2019-12-18 12:40:00,94.4,94.41,94.36,94.38,6033.0,88.427,88.4364,88.3896,88.4083,6033.0
2019-12-18 12:50:00,94.39,94.46,94.38,94.45,2100.0,88.4177,88.4832,88.4083,88.4739,2100.0
2019-12-18 13:00:00,94.45,94.63,94.44,94.59,4831.0,88.4739,88.6425,88.4645,88.605,4831.0
2019-12-18 13:10:00,94.59,94.63,94.56,94.6,2702.0,88.605,88.6425,88.5769,88.6144,2702.0
2019-12-18 13:20:00,94.63,94.67,94.58,94.61,7011.0,88.6425,88.6799,88.5956,88.6237,7011.0
2019-12-18 13:30:00,94.61,94.68,94.61,94.67,4499.0,88.6237,88.6893,88.6237,88.6799,4499.0
2019-12-18 13:40:00,94.7,94.73,94.65,94.69,10753.0,88.708,88.7362,88.6612,88.6987,10753.0
2019-12-18 13:50:00,94.7,94.78,94.66,94.76,7271.0,88.708,88.783,88.6706,88.7643,7271.0
2019-12-18 14:00:00,94.76,94.76,94.62,94.72,10136.0,88.7643,88.7643,88.6331,88.7268,10136.0
2019-12-18 14:10:00,94.7,94.7,94.6,94.66,8902.0,88.708,88.708,88.6144,88.6706,8902.0
2019-12-18 14:20:00,94.66,94.66,94.61,94.61,5326.0,88.6706,88.6706,88.6237,88.6237,5326.0
2019-12-18 14:30:00,94.62,94.63,94.58,94.59,3424.0,88.6331,88.6425,88.5956,88.605,3424.0
2019-12-18 14:40:00,94.59,94.59,94.5,94.5,5497.0,88.605,88.605,88.5207,88.5207,5497.0
2019-12-18 14:50:00,94.51,94.52,94.47,94.47,3846.0,88.5301,88.5394,88.4926,88.4926,3846.0
2019-12-18 15:00:00,94.51,94.62,94.5,94.5,6939.0,88.5301,88.6331,88.5207,88.5207,6939.0
2019-12-18 15:10:00,94.52,94.53,94.4,94.41,8281.0,88.5394,88.5488,88.427,88.4364,8281.0
2019-12-18 15:20:00,94.42,94.44,94.35,94.39,12044.0,88.4458,88.4645,88.3802,88.4177,12044.0
2019-12-18 15:30:00,94.41,94.42,94.32,94.4,14437.0,88.4364,88.4458,88.3521,88.427,14437.0
2019-12-18 15:40:00,94.4,94.45,94.37,94.41,23815.0,88.427,88.4739,88.3989,88.4364,23815.0
2019-12-18 15:50:00,94.42,94.51,94.4,94.44,90095.0,88.4458,88.5301,88.427,88.4645,90095.0
2019-12-19 09:30:00,94.81,94.81,94.14,94.14,15425.0,88.8111,88.8111,88.1835,88.1835,15425.0
2019-12-19 09:40:00,94.16,94.42,94.16,94.24,2727.0,88.2022,88.4458,88.2022,88.2772,2727.0
2019-12-19 09:50:00,94.24,94.35,94.13,94.15,4535.0,88.2772,88.3802,88.1741,88.1928,4535.0
2019-12-19 10:00:00,94.1,94.54,94.09,94.52,5386.0,88.146,88.5582,88.1366,88.5394,5386.0
2019-12-19 10:10:00,94.55,94.68,94.48,94.68,5300.0,88.5675,88.6893,88.502,88.6893,5300.0
2019-12-19 10:20:00,94.64,94.83,94.57,94.76,4805.0,88.6518,88.8298,88.5863,88.7643,4805.0
2019-12-19 10:30:00,94.75,94.89,94.71,94.73,6896.0,88.7549,88.886,88.7174,88.7362,6896.0
2019-12-19 10:40:00,94.77,94.91,94.77,94.77,3387.0,88.7736,88.9048,88.7736,88.7736,3387.0
2019-12-19 10:50:00,94.76,94.95,94.74,94.92,3243.0,88.7643,88.9422,88.7455,88.9141,3243.0
2019-12-19 11:00:00,94.91,94.94,94.83,94.89,4753.0,88.9048,88.9329,88.8298,88.886,4753.0
2019-12-19 11:10:00,94.94,95.02,94.94,95.02,4033.0,88.9329,89.0078,88.9329,89.0078,4033.0
2019-12-19 11:20:00,95.05,95.09,94.91,94.95,7253.0,89.0359,89.0734,88.9048,88.9422,7253.0
2019-12-19 11:30:00,95.0,95.1,94.96,94.99,5022.0,88.9891,89.0827,88.9516,88.9797,5022.0
2019-12-19 11:40:00,94.99,95.08,94.97,95.08,12127.0,88.9797,89.064,88.961,89.064,12127.0
2019-12-19 11:50:00,95.06,95.12,95.01,95.11,4175.0,89.0453,89.1015,88.9984,89.0921,4175.0
2019-12-19 12:00:00,95.15,95.24,95.11,95.23,3888.0,89.1296,89.2139,89.0921,89.2045,3888.0
2019-12-19 12:10:00,95.24,95.27,95.21,95.25,7647.0,89.2139,89.242,89.1858,89.2232,7647.0
2019-12-19 12:20:00,95.28,95.29,95.21,95.26,4190.0,89.2513,89.2607,89.1858,89.2326,4190.0
2019-12-19 12:30:00,95.26,95.26,95.15,95.16,6207.0,89.2326,89.2326,89.1296,89.1389,6207.0
2019-12-19 12:40:00,95.17,95.21,95.05,95.2,11479.0,89.1483,89.1858,89.0359,89.1764,11479.0
2019-12-19 12:50:00,95.17,95.18,95.06,95.06,3842.0,89.1483,89.1577,89.0453,89.0453,3842.0
2019-12-19 13:00:00,95.06,95.13,94.99,95.04,7579.0,89.0453,89.1108,88.9797,89.0265,7579.0
2019-12-19 13:10:00,95.04,95.16,94.99,95.1,5986.0,89.0265,89.1389,88.9797,89.0827,5986.0
2019-12-19 13:20:00,95.09,95.09,95.05,95.06,2921.0,89.0734,89.0734,89.0359,89.0453,2921.0
2019-12-19 13:30:00,95.05,95.12,95.05,95.09,3200.0,89.0359,89.1015,89.0359,89.0734,3200.0
2019-12-19 13:40:00,95.07,95.07,94.97,95.0,3690.0,89.0546,89.0546,88.961,88.9891,3690.0
2019-12-19 13:50:00,95.0,95.05,94.99,95.05,2200.0,88.9891,89.0359,88.9797,89.0359,2200.0
2019-12-19 14:00:00,95.05,95.06,95.02,95.03,3975.0,89.0359,89.0453,89.0078,89.0172,3975.0
2019-12-19 14:10:00,95.04,95.14,95.04,95.05,3849.0,89.0265,89.1202,89.0265,89.0359,3849.0
2019-12-19 14:20:00,95.05,95.07,95.04,95.05,2877.0,89.0359,89.0546,89.0265,89.0359,2877.0
2019-12-19 14:30:00,95.04,95.14,95.0,95.04,28265.0,89.0265,89.1202,88.9891,89.0265,28265.0
2019-12-19 14:40:00,95.06,95.15,95.05,95.1,13503.0,89.0453,89.1296,89.0359,89.0827,13503.0
2019-12-19 14:50:00,95.11,95.16,95.1,95.16,4859.0,89.0921,89.1389,89.0827,89.1389,4859.0
2019-12-19 15:00:00,95.15,95.18,95.09,95.13,8580.0,89.1296,89.1577,89.0734,89.1108,8580.0
2019-12-19 15:10:00,95.12,95.18,95.11,95.18,9543.0,89.1015,89.1577,89.0921,89.1577,9543.0
2019-12-19 15:20:00,95.18,95.24,95.18,95.21,7687.0,89.1577,89.2139,89.1577,89.1858,7687.0
2019-12-19 15:30:00,95.2,95.21,95.14,95.19,33060.0,89.1764,89.1858,89.1202,89.167,33060.0
2019-12-19 15:40:00,95.19,95.21,95.12,95.13,27083.0,89.167,89.1858,89.1015,89.1108,27083.0
2019-12-19 15:50:00,95.12,95.34,95.12,95.28,65637.0,89.1015,89.3076,89.1015,89.2513,65637.0
2019-12-20 09:30:00,95.82,95.9,95.38,95.59,190115.0,89.7572,89.8321,89.345,89.5417,190115.0
2019-12-20 09:40:00,95.68,95.85,95.49,95.84,6021.0,89.626,89.7853,89.4481,89.7759,6021.0
2019-12-20 09:50:00,95.94,96.06,95.86,95.97,24732.0,89.8696,89.982,89.7947,89.8977,24732.0
2019-12-20 10:00:00,95.93,96.11,95.62,95.65,5305.0,89.8602,90.0288,89.5698,89.5979,5305.0
2019-12-20 10:10:00,95.64,95.84,95.61,95.77,5016.0,89.5886,89.7759,89.5605,89.7103,5016.0
2019-12-20 10:20:00,95.8,95.88,95.8,95.87,3001.0,89.7384,89.8134,89.7384,89.804,3001.0
2019-12-20 10:30:00,95.87,96.02,95.71,95.72,4802.0,89.804,89.9445,89.6541,89.6635,4802.0
2019-12-20 10:40:00,95.71,95.81,95.67,95.79,4956.0,89.6541,89.7478,89.6167,89.7291,4956.0
2019-12-20 10:50:00,95.76,96.06,95.75,96.06,3687.0,89.701,89.982,89.6916,89.982,3687.0
2019-12-20 11:00:00,96.04,96.2,95.99,96.16,5381.0,89.9633,90.1131,89.9164,90.0757,5381.0
2019-12-20 11:10:00,96.15,96.17,96.01,96.04,12147.0,90.0663,90.085,89.9352,89.9633,12147.0
2019-12-20 11:20:00,96.06,96.11,95.8,95.89,18547.0,89.982,90.0288,89.7384,89.8228,18547.0
2019-12-20 11:30:00,95.88,96.06,95.79,95.9,39815.0,89.8134,89.982,89.7291,89.8321,39815.0
2019-12-20 11:40:00,95.9,95.94,95.74,95.84,31117.0,89.8321,89.8696,89.6822,89.7759,31117.0
2019-12-20 11:50:00,95.83,95.88,95.77,95.8,4889.0,89.7665,89.8134,89.7103,89.7384,4889.0
2019-12-20 12:00:00,95.77,95.77,95.68,95.71,11634.0,89.7103,89.7103,89.626,89.6541,11634.0
2019-12-20 12:10:00,95.71,95.76,95.7,95.7,4850.0,89.6541,89.701,89.6448,89.6448,4850.0
2019-12-20 12:20:00,95.72,95.75,95.66,95.73,63657.0,89.6635,89.6916,89.6073,89.6729,63657.0
2019-12-20 12:30:00,95.72,95.8,95.68,95.71,8914.0,89.6635,89.7384,89.626,89.6541,8914.0
2019-12-20 12:40:00,95.69,95.76,95.64,95.65,2700.0,89.6354,89.701,89.5886,89.5979,2700.0
2019-12-20 12:50:00,95.66,95.69,95.58,95.59,4198.0,89.6073,89.6354,89.5324,89.5417,4198.0
2019-12-20 13:00:00,95.63,95.69,95.63,95.65,3711.0,89.5792,89.6354,89.5792,89.5979,3711.0
2019-12-20 13:10:00,95.66,95.74,95.66,95.73,3433.0,89.6073,89.6822,89.6073,89.6729,3433.0
2019-12-20 13:20:00,95.72,95.73,95.64,95.65,6880.0,89.6635,89.6729,89.5886,89.5979,6880.0
2019-12-20 13:30:00,95.65,95.67,95.62,95.66,3006.0,89.5979,89.6167,89.5698,89.6073,3006.0
2019-12-20 13:40:00,95.67,95.67,95.6,95.62,2723.0,89.6167,89.6167,89.5511,89.5698,2723.0
2019-12-20 13:50:00,95.6,95.62,95.5,95.6,3215.0,89.5511,89.5698,89.4574,89.5511,3215.0
2019-12-20 14:00:00,95.6,95.61,95.55,95.55,2369.0,89.5511,89.5605,89.5043,89.5043,2369.0
2019-12-20 14:10:00,95.56,95.62,95.55,95.61,7108.0,89.5136,89.5698,89.5043,89.5605,7108.0
2019-12-20 14:20:00,95.6,95.67,95.57,95.66,4914.0,89.5511,89.6167,89.523,89.6073,4914.0
2019-12-20 14:30:00,95.66,95.67,95.56,95.58,3371.0,89.6073,89.6167,89.5136,89.5324,3371.0
2019-12-20 14:40:00,95.6,95.65,95.58,95.64,2547.0,89.5511,89.5979,89.5324,89.5886,2547.0
2019-12-20 14:50:00,95.67,95.73,95.66,95.71,3609.0,89.6167,89.6729,89.6073,89.6541,3609.0
2019-12-20 15:00:00,95.7,95.7,95.63,95.67,23396.0,89.6448,89.6448,89.5792,89.6167,23396.0
2019-12-20 15:10:00,95.64,95.78,95.58,95.76,48491.0,89.5886,89.7197,89.5324,89.701,48491.0
2019-12-20 15:20:00,95.78,95.94,95.77,95.94,6990.0,89.7197,89.8696,89.7103,89.8696,6990.0
2019-12-20 15:30:00,95.97,95.98,95.78,95.79,10417.0,89.8977,89.9071,89.7197,89.7291,10417.0
2019-12-20 15:40:00,95.78,95.79,95.57,95.65,33375.0,89.7197,89.7291,89.523,89.5979,33375.0
2019-12-20 15:50:00,95.64,95.65,95.39,95.43,130053.0,89.5886,89.5979,89.3544,89.3919,130053.0
2019-12-23 09:30:00,95.77,95.87,94.93,95.0,32159.0,89.7103,89.804,88.9235,88.9891,32159.0
2019-12-23 09:40:00,95.0,95.06,94.74,94.9,5930.0,88.9891,89.0453,88.7455,88.8954,5930.0
2019-12-23 09:50:00,94.91,95.08,94.82,94.93,13345.0,88.9048,89.064,88.8205,88.9235,13345.0
2019-12-23 10:00:00,94.91,95.01,94.87,94.89,6495.0,88.9048,88.9984,88.8673,88.886,6495.0
2019-12-23 10:10:00,94.9,94.94,94.82,94.86,6982.0,88.8954,88.9329,88.8205,88.8579,6982.0
2019-12-23 10:20:00,94.9,95.02,94.86,94.97,7910.0,88.8954,89.0078,88.8579,88.961,7910.0
2019-12-23 10:30:00,94.97,95.04,94.87,94.91,14955.0,88.961,89.0265,88.8673,88.9048,14955.0
2019-12-23 10:40:00,94.94,94.97,94.84,94.88,3658.0,88.9329,88.961,88.8392,88.8767,3658.0
2019-12-23 10:50:00,94.86,94.92,94.82,94.92,2791.0,88.8579,88.9141,88.8205,88.9141,2791.0
2019-12-23 11:00:00,94.96,95.02,94.92,94.95,5899.0,88.9516,89.0078,88.9141,88.9422,5899.0
2019-12-23 11:10:00,94.94,94.94,94.74,94.86,4721.0,88.9329,88.9329,88.7455,88.8579,4721.0
2019-12-23 11:20:00,94.83,94.83,94.71,94.71,2936.0,88.8298,88.8298,88.7174,88.7174,2936.0
2019-12-23 11:30:00,94.74,94.74,94.51,94.51,8953.0,88.7455,88.7455,88.5301,88.5301,8953.0
2019-12-23 11:40:00,94.54,94.62,94.49,94.55,10288.0,88.5582,88.6331,88.5113,88.5675,10288.0
2019-12-23 11:50:00,94.54,94.56,94.39,94.39,21075.0,88.5582,88.5769,88.4177,88.4177,21075.0
2019-12-23 12:00:00,94.42,94.45,94.31,94.36,10530.0,88.4458,88.4739,88.3427,88.3896,10530.0
2019-12-23 12:10:00,94.38,94.45,94.35,94.4,11447.0,88.4083,88.4739,88.3802,88.427,11447.0
2019-12-23 12:20:00,94.41,94.41,94.22,94.24,5293.0,88.4364,88.4364,88.2584,88.2772,5293.0
2019-12-23 12:30:00,94.24,94.24,94.09,94.15,3711.0,88.2772,88.2772,88.1366,88.1928,3711.0
2019-12-23 12:40:00,94.2,94.29,94.2,94.24,2700.0,88.2397,88.324,88.2397,88.2772,2700.0
2019-12-23 12:50:00,94.26,94.26,94.17,94.18,2862.0,88.2959,88.2959,88.2116,88.221,2862.0
2019-12-23 13:00:00,94.18,94.31,94.17,94.27,4222.0,88.221,88.3427,88.2116,88.3053,4222.0
2019-12-23 13:10:00,94.27,94.3,94.2,94.21,3096.0,88.3053,88.3334,88.2397,88.2491,3096.0
2019-12-23 13:20:00,94.2,94.23,94.18,94.22,2413.0,88.2397,88.2678,88.221,88.2584,2413.0
2019-12-23 13:30:00,94.24,94.24,94.14,94.14,2207.0,88.2772,88.2772,88.1835,88.1835,2207.0
2019-12-23 13:40:00,94.14,94.18,94.1,94.17,2854.0,88.1835,88.221,88.146,88.2116,2854.0
2019-12-23 13:50:00,94.19,94.29,94.19,94.25,3040.0,88.2303,88.324,88.2303,88.2865,3040.0
2019-12-23 14:00:00,94.27,94.36,94.27,94.32,5717.0,88.3053,88.3896,88.3053,88.3521,5717.0
2019-12-23 14:10:00,94.34,94.35,94.31,94.35,2085.0,88.3708,88.3802,88.3427,88.3802,2085.0
2019-12-23 14:20:00,94.35,94.37,94.3,94.37,4150.0,88.3802,88.3989,88.3334,88.3989,4150.0
2019-12-23 14:30:00,94.39,94.43,94.31,94.33,3701.0,88.4177,88.4551,88.3427,88.3615,3701.0
2019-12-23 14:40:00,94.33,94.33,94.29,94.31,3306.0,88.3615,88.3615,88.324,88.3427,3306.0
2019-12-23 14:50:00,94.31,94.39,94.3,94.38,15320.0,88.3427,88.4177,88.3334,88.4083,15320.0
2019-12-23 15:00:00,94.39,94.47,94.39,94.42,7420.0,88.4177,88.4926,88.4177,88.4458,7420.0
2019-12-23 15:10:00,94.43,94.47,94.39,94.41,4500.0,88.4551,88.4926,88.4177,88.4364,4500.0
2019-12-23 15:20:00,94.41,94.42,94.34,94.39,5200.0,88.4364,88.4458,88.3708,88.4177,5200.0
2019-12-23 15:30:00,94.38,94.39,94.27,94.28,5894.0,88.4083,88.4177,88.3053,88.3146,5894.0
2019-12-23 15:40:00,94.28,94.3,94.22,94.26,18936.0,88.3146,88.3334,88.2584,88.2959,18936.0
2019-12-23 15:50:00,94.27,94.31,94.14,94.25,70780.0,88.3053,88.3427,88.1835,88.2865,70780.0
2019-12-24 09:30:00,94.36,94.43,94.28,94.39,20262.0,88.3896,88.4551,88.3146,88.4177,20262.0
2019-12-24 09:40:00,94.45,94.6,94.29,94.29,13580.0,88.4739,88.6144,88.324,88.324,13580.0
2019-12-24 09:50:00,94.35,94.51,94.35,94.39,2973.0,88.3802,88.5301,88.3802,88.4177,2973.0
2019-12-24 10:00:00,94.43,94.55,94.34,94.42,3971.0,88.4551,88.5675,88.3708,88.4458,3971.0
2019-12-24 10:10:00,94.41,94.51,94.33,94.48,22500.0,88.4364,88.5301,88.3615,88.502,22500.0
2019-12-24 10:20:00,94.44,94.46,94.19,94.25,9412.0,88.4645,88.4832,88.2303,88.2865,9412.0
2019-12-24 10:30:00,94.27,94.43,94.26,94.34,5347.0,88.3053,88.4551,88.2959,88.3708,5347.0
2019-12-24 10:40:00,94.32,94.45,94.32,94.43,5689.0,88.3521,88.4739,88.3521,88.4551,5689.0
2019-12-24 10:50:00,94.49,94.49,94.36,94.45,8550.0,88.5113,88.5113,88.3896,88.4739,8550.0
2019-12-24 11:00:00,94.45,94.52,94.41,94.48,3828.0,88.4739,88.5394,88.4364,88.502,3828.0
2019-12-24 11:10:00,94.48,94.54,94.47,94.5,5127.0,88.502,88.5582,88.4926,88.5207,5127.0
2019-12-24 11:20:00,94.47,94.47,94.37,94.37,9697.0,88.4926,88.4926,88.3989,88.3989,9697.0
2019-12-24 11:30:00,94.39,94.44,94.34,94.39,7442.0,88.4177,88.4645,88.3708,88.4177,7442.0
2019-12-24 11:40:00,94.4,94.56,94.33,94.46,11520.0,88.427,88.5769,88.3615,88.4832,11520.0
2019-12-24 11:50:00,94.45,94.51,94.44,94.45,6280.0,88.4739,88.5301,88.4645,88.4739,6280.0
2019-12-24 12:00:00,94.44,94.52,94.43,94.51,8407.0,88.4645,88.5394,88.4551,88.5301,8407.0
2019-12-24 12:10:00,94.55,94.56,94.45,94.51,5793.0,88.5675,88.5769,88.4739,88.5301,5793.0
2019-12-24 12:20:00,94.52,94.64,94.49,94.54,12322.0,88.5394,88.6518,88.5113,88.5582,12322.0
2019-12-24 12:30:00,94.53,94.58,94.51,94.57,4220.0,88.5488,88.5956,88.5301,88.5863,4220.0
2019-12-24 12:40:00,94.56,94.57,94.48,94.54,4895.0,88.5769,88.5863,88.502,88.5582,4895.0
2019-12-24 12:50:00,94.54,94.61,94.49,94.6,22103.0,88.5582,88.6237,88.5113,88.6144,22103.0
2019-12-26 09:30:00,94.62,94.84,94.56,94.67,9846.0,88.6331,88.8392,88.5769,88.6799,9846.0
2019-12-26 09:40:00,94.67,94.94,94.67,94.94,5107.0,88.6799,88.9329,88.6799,88.9329,5107.0
2019-12-26 09:50:00,94.95,94.98,94.71,94.92,5182.0,88.9422,88.9703,88.7174,88.9141,5182.0
2019-12-26 10:00:00,94.9,94.9,94.72,94.73,7200.0,88.8954,88.8954,88.7268,88.7362,7200.0
2019-12-26 10:10:00,94.73,94.74,94.63,94.66,1400.0,88.7362,88.7455,88.6425,88.6706,1400.0
2019-12-26 10:20:00,94.67,94.7,94.56,94.58,1833.0,88.6799,88.708,88.5769,88.5956,1833.0
2019-12-26 10:30:00,94.57,94.68,94.53,94.65,3814.0,88.5863,88.6893,88.5488,88.6612,3814.0
2019-12-26 10:40:00,94.69,94.79,94.69,94.77,900.0,88.6987,88.7924,88.6987,88.7736,900.0
2019-12-26 10:50:00,94.78,94.83,94.77,94.83,1354.0,88.783,88.8298,88.7736,88.8298,1354.0
2019-12-26 11:00:00,94.86,94.86,94.74,94.82,2300.0,88.8579,88.8579,88.7455,88.8205,2300.0
2019-12-26 11:10:00,94.81,94.81,94.64,94.66,2700.0,88.8111,88.8111,88.6518,88.6706,2700.0
2019-12-26 11:20:00,94.68,94.75,94.6,94.6,3851.0,88.6893,88.7549,88.6144,88.6144,3851.0
2019-12-26 11:30:00,94.61,94.61,94.54,94.55,1222.0,88.6237,88.6237,88.5582,88.5675,1222.0
2019-12-26 11:40:00,94.54,94.54,94.49,94.5,1100.0,88.5582,88.5582,88.5113,88.5207,1100.0
2019-12-26 11:50:00,94.49,94.55,94.48,94.55,2679.0,88.5113,88.5675,88.502,88.5675,2679.0
2019-12-26 12:00:00,94.49,94.51,94.45,94.45,2875.0,88.5113,88.5301,88.4739,88.4739,2875.0
2019-12-26 12:10:00,94.43,94.44,94.39,94.43,1645.0,88.4551,88.4645,88.4177,88.4551,1645.0
2019-12-26 12:20:00,94.44,94.5,94.41,94.48,3053.0,88.4645,88.5207,88.4364,88.502,3053.0
2019-12-26 12:30:00,94.49,94.49,94.44,94.45,5125.0,88.5113,88.5113,88.4645,88.4739,5125.0
2019-12-26 12:40:00,94.44,94.45,94.4,94.44,2715.0,88.4645,88.4739,88.427,88.4645,2715.0
2019-12-26 12:50:00,94.4,94.44,94.4,94.43,1153.0,88.427,88.4645,88.427,88.4551,1153.0
2019-12-26 13:00:00,94.42,94.43,94.38,94.39,511.0,88.4458,88.4551,88.4083,88.4177,511.0
2019-12-26 13:10:00,94.39,94.39,94.35,94.35,1200.0,88.4177,88.4177,88.3802,88.3802,1200.0
2019-12-26 13:20:00,94.4,94.41,94.36,94.38,1824.0,88.427,88.4364,88.3896,88.4083,1824.0
2019-12-26 13:30:00,94.37,94.43,94.37,94.42,1000.0,88.3989,88.4551,88.3989,88.4458,1000.0
2019-12-26 13:40:00,94.45,94.45,94.32,94.33,5066.0,88.4739,88.4739,88.3521,88.3615,5066.0
2019-12-26 13:50:00,94.33,94.33,94.33,94.33,200.0,88.3615,88.3615,88.3615,88.3615,200.0
2019-12-26 14:00:00,94.31,94.32,94.29,94.3,1804.0,88.3427,88.3521,88.324,88.3334,1804.0
2019-12-26 14:10:00,94.3,94.3,94.26,94.26,1999.0,88.3334,88.3334,88.2959,88.2959,1999.0
2019-12-26 14:20:00,94.26,94.26,94.24,94.26,1500.0,88.2959,88.2959,88.2772,88.2959,1500.0
2019-12-26 14:30:00,94.27,94.28,94.26,94.27,700.0,88.3053,88.3146,88.2959,88.3053,700.0
2019-12-26 14:40:00,94.27,94.29,94.26,94.29,1880.0,88.3053,88.324,88.2959,88.324,1880.0
2019-12-26 14:50:00,94.32,94.32,94.25,94.26,1916.0,88.3521,88.3521,88.2865,88.2959,1916.0
2019-12-26 15:00:00,94.25,94.28,94.24,94.28,2104.0,88.2865,88.3146,88.2772,88.3146,2104.0
2019-12-26 15:10:00,94.27,94.32,94.24,94.32,5226.0,88.3053,88.3521,88.2772,88.3521,5226.0
2019-12-26 15:20:00,94.31,94.32,94.25,94.25,2902.0,88.3427,88.3521,88.2865,88.2865,2902.0
2019-12-26 15:30:00,94.23,94.25,94.2,94.24,2642.0,88.2678,88.2865,88.2397,88.2772,2642.0
2019-12-26 15:40:00,94.24,94.39,94.24,94.35,5344.0,88.2772,88.4177,88.2772,88.3802,5344.0
2019-12-26 15:50:00,94.38,94.55,94.37,94.55,35695.0,88.4083,88.5675,88.3989,88.5675,35695.0
2019-12-27 09:30:00,94.68,94.68,94.45,94.51,4050.0,88.6893,88.6893,88.4739,88.5301,4050.0
2019-12-27 09:40:00,94.58,94.65,94.42,94.42,19120.0,88.5956,88.6612,88.4458,88.4458,19120.0
2019-12-27 09:50:00,94.42,94.53,94.42,94.52,3124.0,88.4458,88.5488,88.4458,88.5394,3124.0
2019-12-27 10:00:00,94.51,94.68,94.51,94.68,1955.0,88.5301,88.6893,88.5301,88.6893,1955.0
2019-12-27 10:10:00,94.56,94.6,94.42,94.47,8184.0,88.5769,88.6144,88.4458,88.4926,8184.0
2019-12-27 10:20:00,94.51,94.51,94.44,94.44,329.0,88.5301,88.5301,88.4645,88.4645,329.0
2019-12-27 10:30:00,94.44,94.47,94.36,94.43,2340.0,88.4645,88.4926,88.3896,88.4551,2340.0
2019-12-27 10:40:00,94.46,94.49,94.44,94.49,2834.0,88.4832,88.5113,88.4645,88.5113,2834.0
2019-12-27 10:50:00,94.58,94.58,94.51,94.52,2807.0,88.5956,88.5956,88.5301,88.5394,2807.0
2019-12-27 11:00:00,94.52,94.61,94.51,94.56,2457.0,88.5394,88.6237,88.5301,88.5769,2457.0
2019-12-27 11:10:00,94.47,94.51,94.44,94.49,3625.0,88.4926,88.5301,88.4645,88.5113,3625.0
2019-12-27 11:20:00,94.54,94.57,94.53,94.53,1528.0,88.5582,88.5863,88.5488,88.5488,1528.0
2019-12-27 11:30:00,94.56,94.6,94.53,94.55,5940.0,88.5769,88.6144,88.5488,88.5675,5940.0
2019-12-27 11:40:00,94.56,94.74,94.56,94.72,1100.0,88.5769,88.7455,88.5769,88.7268,1100.0
2019-12-27 11:50:00,94.69,94.74,94.58,94.6,4890.0,88.6987,88.7455,88.5956,88.6144,4890.0
2019-12-27 12:00:00,94.59,94.63,94.47,94.63,18014.0,88.605,88.6425,88.4926,88.6425,18014.0
2019-12-27 12:10:00,94.67,94.71,94.53,94.6,12537.0,88.6799,88.7174,88.5488,88.6144,12537.0
2019-12-27 12:20:00,94.63,94.63,94.51,94.58,8333.0,88.6425,88.6425,88.5301,88.5956,8333.0
2019-12-27 12:30:00,94.57,94.61,94.52,94.57,20945.0,88.5863,88.6237,88.5394,88.5863,20945.0
2019-12-27 12:40:00,94.58,94.76,94.58,94.66,9253.0,88.5956,88.7643,88.5956,88.6706,9253.0
2019-12-27 12:50:00,94.67,94.69,94.57,94.66,39607.0,88.6799,88.6987,88.5863,88.6706,39607.0
2019-12-27 13:00:00,94.72,94.85,94.7,94.83,2763.0,88.7268,88.8486,88.708,88.8298,2763.0
2019-12-27 13:10:00,94.82,94.84,94.78,94.81,5633.0,88.8205,88.8392,88.783,88.8111,5633.0
2019-12-27 13:20:00,94.78,94.81,94.76,94.77,1908.0,88.783,88.8111,88.7643,88.7736,1908.0
2019-12-27 13:30:00,94.76,94.79,94.6,94.7,3238.0,88.7643,88.7924,88.6144,88.708,3238.0
2019-12-27 13:40:00,94.74,94.74,94.67,94.7,1265.0,88.7455,88.7455,88.6799,88.708,1265.0
2019-12-27 13:50:00,94.7,94.73,94.65,94.73,1615.0,88.708,88.7362,88.6612,88.7362,1615.0
2019-12-27 14:00:00,94.75,94.81,94.75,94.76,3948.0,88.7549,88.8111,88.7549,88.7643,3948.0
2019-12-27 14:10:00,94.79,94.82,94.79,94.8,1493.0,88.7924,88.8205,88.7924,88.8017,1493.0
2019-12-27 14:20:00,94.82,94.88,94.81,94.81,1180.0,88.8205,88.8767,88.8111,88.8111,1180.0
2019-12-27 14:30:00,94.83,94.88,94.82,94.88,3402.0,88.8298,88.8767,88.8205,88.8767,3402.0
2019-12-27 14:40:00,94.87,94.9,94.83,94.84,2120.0,88.8673,88.8954,88.8298,88.8392,2120.0
2019-12-27 14:50:00,94.83,94.89,94.83,94.88,1500.0,88.8298,88.886,88.8298,88.8767,1500.0
2019-12-27 15:00:00,94.89,94.89,94.78,94.78,2127.0,88.886,88.886,88.783,88.783,2127.0
2019-12-27 15:10:00,94.78,94.87,94.77,94.86,1505.0,88.783,88.8673,88.7736,88.8579,1505.0
2019-12-27 15:20:00,94.88,94.89,94.84,94.84,1651.0,88.8767,88.886,88.8392,88.8392,1651.0
2019-12-27 15:30:00,94.83,94.93,94.82,94.88,3277.0,88.8298,88.9235,88.8205,88.8767,3277.0
2019-12-27 15:40:00,94.85,94.88,94.72,94.79,6754.0,88.8486,88.8767,88.7268,88.7924,6754.0
2019-12-27 15:50:00,94.79,94.85,94.68,94.75,58508.0,88.7924,88.8486,88.6893,88.7549,58508.0
2019-12-30 09:30:00,94.93,94.93,94.62,94.73,9527.0,88.9235,88.9235,88.6331,88.7362,9527.0
2019-12-30 09:40:00,94.74,94.76,94.71,94.74,800.0,88.7455,88.7643,88.7174,88.7455,800.0
2019-12-30 09:50:00,94.69,94.69,94.59,94.66,1212.0,88.6987,88.6987,88.605,88.6706,1212.0
2019-12-30 10:00:00,94.7,94.78,94.62,94.64,6572.0,88.708,88.783,88.6331,88.6518,6572.0
2019-12-30 10:10:00,94.59,94.62,94.42,94.48,1975.0,88.605,88.6331,88.4458,88.502,1975.0
2019-12-30 10:20:00,94.47,94.51,94.35,94.44,8691.0,88.4926,88.5301,88.3802,88.4645,8691.0
2019-12-30 10:30:00,94.46,94.53,94.39,94.43,4729.0,88.4832,88.5488,88.4177,88.4551,4729.0
2019-12-30 10:40:00,94.45,94.6,94.38,94.55,13361.0,88.4739,88.6144,88.4083,88.5675,13361.0
2019-12-30 10:50:00,94.56,94.58,94.5,94.54,5404.0,88.5769,88.5956,88.5207,88.5582,5404.0
2019-12-30 11:00:00,94.54,94.55,94.45,94.45,1157.0,88.5582,88.5675,88.4739,88.4739,1157.0
2019-12-30 11:10:00,94.48,94.57,94.41,94.41,15001.0,88.502,88.5863,88.4364,88.4364,15001.0
2019-12-30 11:20:00,94.47,94.57,94.47,94.54,4770.0,88.4926,88.5863,88.4926,88.5582,4770.0
2019-12-30 11:30:00,94.55,94.56,94.48,94.51,2776.0,88.5675,88.5769,88.502,88.5301,2776.0
2019-12-30 11:40:00,94.52,94.6,94.51,94.58,9382.0,88.5394,88.6144,88.5301,88.5956,9382.0
2019-12-30 11:50:00,94.56,94.62,94.55,94.58,2339.0,88.5769,88.6331,88.5675,88.5956,2339.0
2019-12-30 12:00:00,94.64,94.67,94.64,94.67,1040.0,88.6518,88.6799,88.6518,88.6799,1040.0
2019-12-30 12:10:00,94.73,94.85,94.73,94.83,913.0,88.7362,88.8486,88.7362,88.8298,913.0
2019-12-30 12:20:00,94.79,94.83,94.78,94.83,800.0,88.7924,88.8298,88.783,88.8298,800.0
2019-12-30 12:30:00,94.78,94.81,94.76,94.79,2200.0,88.783,88.8111,88.7643,88.7924,2200.0
2019-12-30 12:40:00,94.82,94.87,94.81,94.84,1309.0,88.8205,88.8673,88.8111,88.8392,1309.0
2019-12-30 12:50:00,94.87,94.89,94.83,94.83,1656.0,88.8673,88.886,88.8298,88.8298,1656.0
2019-12-30 13:00:00,94.81,94.82,94.75,94.76,711.0,88.8111,88.8205,88.7549,88.7643,711.0
2019-12-30 13:10:00,94.75,94.78,94.74,94.78,810.0,88.7549,88.783,88.7455,88.783,810.0
2019-12-30 13:20:00,94.78,94.8,94.76,94.76,1255.0,88.783,88.8017,88.7643,88.7643,1255.0
2019-12-30 13:30:00,94.72,94.74,94.72,94.73,400.0,88.7268,88.7455,88.7268,88.7362,400.0
2019-12-30 13:40:00,94.76,94.76,94.72,94.73,2111.0,88.7643,88.7643,88.7268,88.7362,2111.0
2019-12-30 13:50:00,94.75,94.84,94.75,94.83,2538.0,88.7549,88.8392,88.7549,88.8298,2538.0
2019-12-30 14:00:00,94.8,94.82,94.76,94.79,2010.0,88.8017,88.8205,88.7643,88.7924,2010.0
2019-12-30 14:10:00,94.78,94.81,94.78,94.8,2461.0,88.783,88.8111,88.783,88.8017,2461.0
2019-12-30 14:20:00,94.8,94.8,94.74,94.79,4504.0,88.8017,88.8017,88.7455,88.7924,4504.0
2019-12-30 14:30:00,94.81,94.83,94.79,94.82,1235.0,88.8111,88.8298,88.7924,88.8205,1235.0
2019-12-30 14:40:00,94.81,94.83,94.77,94.83,2834.0,88.8111,88.8298,88.7736,88.8298,2834.0
2019-12-30 14:50:00,94.83,94.88,94.82,94.86,2262.0,88.8298,88.8767,88.8205,88.8579,2262.0
2019-12-30 15:00:00,94.86,94.88,94.77,94.87,9609.0,88.8579,88.8767,88.7736,88.8673,9609.0
2019-12-30 15:10:00,94.87,94.9,94.85,94.87,6200.0,88.8673,88.8954,88.8486,88.8673,6200.0
2019-12-30 15:20:00,94.88,94.89,94.83,94.83,3316.0,88.8767,88.886,88.8298,88.8298,3316.0
2019-12-30 15:30:00,94.84,94.86,94.76,94.81,6584.0,88.8392,88.8579,88.7643,88.8111,6584.0
2019-12-30 15:40:00,94.83,94.83,94.71,94.78,20090.0,88.8298,88.8298,88.7174,88.783,20090.0
2019-12-30 15:50:00,94.77,94.89,94.71,94.89,45692.0,88.7736,88.886,88.7174,88.886,45692.0
2019-12-31 09:30:00,94.91,95.05,94.81,94.9,10367.0,88.9048,89.0359,88.8111,88.8954,10367.0
2019-12-31 09:40:00,94.89,95.21,94.89,95.21,1543.0,88.886,89.1858,88.886,89.1858,1543.0
2019-12-31 09:50:00,95.22,95.22,95.12,95.22,3687.0,89.1951,89.1951,89.1015,89.1951,3687.0
2019-12-31 10:00:00,95.23,95.31,95.18,95.25,4546.0,89.2045,89.2795,89.1577,89.2232,4546.0
2019-12-31 10:10:00,95.23,95.31,95.2,95.25,2530.0,89.2045,89.2795,89.1764,89.2232,2530.0
2019-12-31 10:20:00,95.23,95.26,95.06,95.1,4941.0,89.2045,89.2326,89.0453,89.0827,4941.0
2019-12-31 10:30:00,94.98,95.08,94.98,95.08,1007.0,88.9703,89.064,88.9703,89.064,1007.0
2019-12-31 10:40:00,95.12,95.12,95.02,95.06,3264.0,89.1015,89.1015,89.0078,89.0453,3264.0
2019-12-31 10:50:00,95.06,95.09,94.94,94.94,2933.0,89.0453,89.0734,88.9329,88.9329,2933.0
2019-12-31 11:00:00,94.92,94.96,94.89,94.93,4028.0,88.9141,88.9516,88.886,88.9235,4028.0
2019-12-31 11:10:00,94.91,95.03,94.87,95.03,6126.0,88.9048,89.0172,88.8673,89.0172,6126.0
2019-12-31 11:20:00,95.01,95.01,94.92,94.98,3451.0,88.9984,88.9984,88.9141,88.9703,3451.0
2019-12-31 11:30:00,94.97,95.06,94.95,95.04,7753.0,88.961,89.0453,88.9422,89.0265,7753.0
2019-12-31 11:40:00,95.05,95.07,94.95,95.02,8101.0,89.0359,89.0546,88.9422,89.0078,8101.0
2019-12-31 11:50:00,95.01,95.01,94.81,94.9,7206.0,88.9984,88.9984,88.8111,88.8954,7206.0
2019-12-31 12:00:00,94.89,94.9,94.81,94.85,4698.0,88.886,88.8954,88.8111,88.8486,4698.0
2019-12-31 12:10:00,94.83,94.85,94.81,94.81,3300.0,88.8298,88.8486,88.8111,88.8111,3300.0
2019-12-31 12:20:00,94.81,94.95,94.81,94.93,5971.0,88.8111,88.9422,88.8111,88.9235,5971.0
2019-12-31 12:30:00,94.93,94.93,94.83,94.91,6107.0,88.9235,88.9235,88.8298,88.9048,6107.0
2019-12-31 12:40:00,94.93,95.0,94.92,94.98,3044.0,88.9235,88.9891,88.9141,88.9703,3044.0
2019-12-31 12:50:00,94.98,95.08,94.96,95.04,3778.0,88.9703,89.064,88.9516,89.0265,3778.0
2019-12-31 13:00:00,95.04,95.06,94.99,95.05,2803.0,89.0265,89.0453,88.9797,89.0359,2803.0
2019-12-31 13:10:00,95.07,95.1,95.06,95.06,2358.0,89.0546,89.0827,89.0453,89.0453,2358.0
2019-12-31 13:20:00,95.04,95.09,95.02,95.09,3213.0,89.0265,89.0734,89.0078,89.0734,3213.0
2019-12-31 13:30:00,95.07,95.17,95.07,95.15,3821.0,89.0546,89.1483,89.0546,89.1296,3821.0
2019-12-31 13:40:00,95.17,95.17,95.13,95.15,3026.0,89.1483,89.1483,89.1108,89.1296,3026.0
2019-12-31 13:50:00,95.15,95.23,95.15,95.2,2700.0,89.1296,89.2045,89.1296,89.1764,2700.0
2019-12-31 14:00:00,95.2,95.2,95.12,95.14,4479.0,89.1764,89.1764,89.1015,89.1202,4479.0
2019-12-31 14:10:00,95.15,95.16,95.09,95.15,7155.0,89.1296,89.1389,89.0734,89.1296,7155.0
2019-12-31 14:20:00,95.13,95.14,95.1,95.13,5171.0,89.1108,89.1202,89.0827,89.1108,5171.0
2019-12-31 14:30:00,95.13,95.13,95.09,95.09,1197.0,89.1108,89.1108,89.0734,89.0734,1197.0
2019-12-31 14:40:00,95.09,95.15,95.07,95.13,5361.0,89.0734,89.1296,89.0546,89.1108,5361.0
2019-12-31 14:50:00,95.1,95.12,95.09,95.11,4098.0,89.0827,89.1015,89.0734,89.0921,4098.0
2019-12-31 15:00:00,95.11,95.12,95.07,95.08,3928.0,89.0921,89.1015,89.0546,89.064,3928.0
2019-12-31 15:10:00,95.08,95.18,95.08,95.18,6328.0,89.064,89.1577,89.064,89.1577,6328.0
2019-12-31 15:20:00,95.18,95.18,95.11,95.14,7828.0,89.1577,89.1577,89.0921,89.1202,7828.0
2019-12-31 15:30:00,95.15,95.2,95.09,95.1,13042.0,89.1296,89.1764,89.0734,89.0827,13042.0
2019-12-31 15:40:00,95.11,95.21,95.09,95.12,11589.0,89.0921,89.1858,89.0734,89.1015,11589.0
2019-12-31 15:50:00,95.14,95.26,95.05,95.24,111127.0,89.1202,89.2326,89.0359,89.2139,111127.0
2020-01-02 09:30:00,95.7,95.86,95.34,95.61,17200.0,89.6448,89.7947,89.3076,89.5605,17200.0
2020-01-02 09:40:00,95.56,95.61,95.39,95.39,5396.0,89.5136,89.5605,89.3544,89.3544,5396.0
2020-01-02 09:50:00,95.43,95.52,95.25,95.33,9209.0,89.3919,89.4762,89.2232,89.2982,9209.0
2020-01-02 10:00:00,95.26,95.27,95.04,95.13,7284.0,89.2326,89.242,89.0265,89.1108,7284.0
2020-01-02 10:10:00,95.11,95.11,94.88,94.96,7514.0,89.0921,89.0921,88.8767,88.9516,7514.0
2020-01-02 10:20:00,94.96,94.96,94.81,94.92,14309.0,88.9516,88.9516,88.8111,88.9141,14309.0
2020-01-02 10:30:00,94.92,95.05,94.91,94.96,7040.0,88.9141,89.0359,88.9048,88.9516,7040.0
2020-01-02 10:40:00,94.95,94.96,94.68,94.71,8617.0,88.9422,88.9516,88.6893,88.7174,8617.0
2020-01-02 10:50:00,94.72,94.9,94.62,94.89,5540.0,88.7268,88.8954,88.6331,88.886,5540.0
2020-01-02 11:00:00,94.91,94.98,94.86,94.86,8970.0,88.9048,88.9703,88.8579,88.8579,8970.0
2020-01-02 11:10:00,94.86,94.95,94.82,94.88,2906.0,88.8579,88.9422,88.8205,88.8767,2906.0
2020-01-02 11:20:00,94.85,94.96,94.81,94.85,3566.0,88.8486,88.9516,88.8111,88.8486,3566.0
2020-01-02 11:30:00,94.88,94.92,94.69,94.81,6145.0,88.8767,88.9141,88.6987,88.8111,6145.0
2020-01-02 11:40:00,94.84,94.87,94.82,94.83,4212.0,88.8392,88.8673,88.8205,88.8298,4212.0
2020-01-02 11:50:00,94.84,94.9,94.68,94.73,13421.0,88.8392,88.8954,88.6893,88.7362,13421.0
2020-01-02 12:00:00,94.74,94.76,94.65,94.66,4795.0,88.7455,88.7643,88.6612,88.6706,4795.0
2020-01-02 12:10:00,94.67,94.79,94.65,94.76,9894.0,88.6799,88.7924,88.6612,88.7643,9894.0
2020-01-02 12:20:00,94.76,94.89,94.75,94.83,2418.0,88.7643,88.886,88.7549,88.8298,2418.0
2020-01-02 12:30:00,94.82,94.9,94.8,94.9,3539.0,88.8205,88.8954,88.8017,88.8954,3539.0
2020-01-02 12:40:00,94.94,94.99,94.89,94.89,2417.0,88.9329,88.9797,88.886,88.886,2417.0
2020-01-02 12:50:00,94.88,94.91,94.88,94.88,4403.0,88.8767,88.9048,88.8767,88.8767,4403.0
2020-01-02 13:00:00,94.87,94.88,94.76,94.76,4912.0,88.8673,88.8767,88.7643,88.7643,4912.0
2020-01-02 13:10:00,94.75,94.89,94.75,94.89,10672.0,88.7549,88.886,88.7549,88.886,10672.0
2020-01-02 13:20:00,94.9,94.99,94.9,94.98,5043.0,88.8954,88.9797,88.8954,88.9703,5043.0
2020-01-02 13:30:00,94.98,94.99,94.96,94.99,2755.0,88.9703,88.9797,88.9516,88.9797,2755.0
2020-01-02 13:40:00,94.99,95.0,94.93,94.94,3486.0,88.9797,88.9891,88.9235,88.9329,3486.0
2020-01-02 13:50:00,94.95,95.0,94.94,95.0,12349.0,88.9422,88.9891,88.9329,88.9891,12349.0
2020-01-02 14:00:00,94.99,95.08,94.98,95.08,9637.0,88.9797,89.064,88.9703,89.064,9637.0
2020-01-02 14:10:00,95.07,95.15,95.0,95.0,16126.0,89.0546,89.1296,88.9891,88.9891,16126.0
2020-01-02 14:20:00,95.02,95.2,94.98,95.19,14582.0,89.0078,89.1764,88.9703,89.167,14582.0
2020-01-02 14:30:00,95.2,95.24,95.15,95.21,6644.0,89.1764,89.2139,89.1296,89.1858,6644.0
2020-01-02 14:40:00,95.22,95.32,95.22,95.26,6958.0,89.1951,89.2888,89.1951,89.2326,6958.0
2020-01-02 14:50:00,95.27,95.29,95.23,95.25,3756.0,89.242,89.2607,89.2045,89.2232,3756.0
2020-01-02 15:00:00,95.25,95.35,95.23,95.28,17065.0,89.2232,89.3169,89.2045,89.2513,17065.0
2020-01-02 15:10:00,95.34,95.4,95.31,95.31,18865.0,89.3076,89.3638,89.2795,89.2795,18865.0
2020-01-02 15:20:00,95.33,95.41,95.31,95.38,11238.0,89.2982,89.3731,89.2795,89.345,11238.0
2020-01-02 15:30:00,95.38,95.43,95.25,95.29,13490.0,89.345,89.3919,89.2232,89.2607,13490.0
2020-01-02 15:40:00,95.3,95.36,95.27,95.36,8854.0,89.2701,89.3263,89.242,89.3263,8854.0
2020-01-02 15:50:00,95.4,95.57,95.39,95.5,84578.0,89.3638,89.523,89.3544,89.4574,84578.0
2020-01-03 09:30:00,94.5,94.96,94.29,94.76,12263.0,88.5207,88.9516,88.324,88.7643,12263.0
2020-01-03 09:40:00,94.8,94.86,94.72,94.8,7006.0,88.8017,88.8579,88.7268,88.8017,7006.0
2020-01-03 09:50:00,94.92,95.11,94.86,94.98,4923.0,88.9141,89.0921,88.8579,88.9703,4923.0
2020-01-03 10:00:00,94.92,94.92,94.65,94.77,5100.0,88.9141,88.9141,88.6612,88.7736,5100.0
2020-01-03 10:10:00,94.81,94.94,94.74,94.74,5720.0,88.8111,88.9329,88.7455,88.7455,5720.0
2020-01-03 10:20:00,94.72,94.99,94.72,94.99,1179.0,88.7268,88.9797,88.7268,88.9797,1179.0
2020-01-03 10:30:00,95.04,95.04,94.91,94.94,6376.0,89.0265,89.0265,88.9048,88.9329,6376.0
2020-01-03 10:40:00,94.97,95.19,94.97,95.01,3099.0,88.961,89.167,88.961,88.9984,3099.0
2020-01-03 10:50:00,94.92,95.03,94.85,94.94,2663.0,88.9141,89.0172,88.8486,88.9329,2663.0
2020-01-03 11:00:00,94.93,94.95,94.87,94.92,4049.0,88.9235,88.9422,88.8673,88.9141,4049.0
2020-01-03 11:10:00,94.87,94.99,94.87,94.93,19019.0,88.8673,88.9797,88.8673,88.9235,19019.0
2020-01-03 11:20:00,94.99,95.13,94.88,95.13,11198.0,88.9797,89.1108,88.8767,89.1108,11198.0
2020-01-03 11:30:00,95.15,95.33,95.14,95.33,2612.0,89.1296,89.2982,89.1202,89.2982,2612.0
2020-01-03 11:40:00,95.3,95.33,95.23,95.26,5462.0,89.2701,89.2982,89.2045,89.2326,5462.0
2020-01-03 11:50:00,95.23,95.44,95.19,95.35,4628.0,89.2045,89.4012,89.167,89.3169,4628.0
2020-01-03 12:00:00,95.37,95.49,95.37,95.4,3339.0,89.3357,89.4481,89.3357,89.3638,3339.0
2020-01-03 12:10:00,95.38,95.42,95.29,95.42,2935.0,89.345,89.3825,89.2607,89.3825,2935.0
2020-01-03 12:20:00,95.44,95.44,95.25,95.25,8202.0,89.4012,89.4012,89.2232,89.2232,8202.0
2020-01-03 12:30:00,95.24,95.37,95.24,95.28,6914.0,89.2139,89.3357,89.2139,89.2513,6914.0
2020-01-03 12:40:00,95.28,95.3,95.24,95.3,16332.0,89.2513,89.2701,89.2139,89.2701,16332.0
2020-01-03 12:50:00,95.3,95.3,95.24,95.27,6691.0,89.2701,89.2701,89.2139,89.242,6691.0
2020-01-03 13:00:00,95.29,95.3,95.27,95.29,5997.0,89.2607,89.2701,89.242,89.2607,5997.0
2020-01-03 13:10:00,95.29,95.36,95.29,95.35,6515.0,89.2607,89.3263,89.2607,89.3169,6515.0
2020-01-03 13:20:00,95.3,95.35,95.29,95.3,6180.0,89.2701,89.3169,89.2607,89.2701,6180.0
2020-01-03 13:30:00,95.3,95.32,94.9,95.0,13161.0,89.2701,89.2888,88.8954,88.9891,13161.0
2020-01-03 13:40:00,95.1,95.21,95.09,95.17,4588.0,89.0827,89.1858,89.0734,89.1483,4588.0
2020-01-03 13:50:00,95.18,95.19,95.03,95.03,18172.0,89.1577,89.167,89.0172,89.0172,18172.0
2020-01-03 14:00:00,95.03,95.15,95.01,95.01,6732.0,89.0172,89.1296,88.9984,88.9984,6732.0
2020-01-03 14:10:00,95.01,95.13,95.0,95.08,14432.0,88.9984,89.1108,88.9891,89.064,14432.0
2020-01-03 14:20:00,95.1,95.1,95.01,95.07,15831.0,89.0827,89.0827,88.9984,89.0546,15831.0
2020-01-03 14:30:00,95.05,95.13,95.03,95.1,12940.0,89.0359,89.1108,89.0172,89.0827,12940.0
2020-01-03 14:40:00,95.13,95.21,95.1,95.18,4473.0,89.1108,89.1858,89.0827,89.1577,4473.0
2020-01-03 14:50:00,95.22,95.4,95.22,95.4,1470.0,89.1951,89.3638,89.1951,89.3638,1470.0
2020-01-03 15:00:00,95.38,95.52,95.37,95.43,9629.0,89.345,89.4762,89.3357,89.3919,9629.0
2020-01-03 15:10:00,95.4,95.45,95.33,95.35,3313.0,89.3638,89.4106,89.2982,89.3169,3313.0
2020-01-03 15:20:00,95.38,95.41,95.23,95.29,4001.0,89.345,89.3731,89.2045,89.2607,4001.0
2020-01-03 15:30:00,95.27,95.33,95.18,95.2,30728.0,89.242,89.2982,89.1577,89.1764,30728.0
2020-01-03 15:40:00,95.19,95.31,95.18,95.28,6929.0,89.167,89.2795,89.1577,89.2513,6929.0
2020-01-03 15:50:00,95.3,95.42,95.25,95.26,80313.0,89.2701,89.3825,89.2232,89.2326,80313.0
2020-01-06 09:30:00,95.05,95.27,94.9,94.91,20070.0,89.0359,89.242,88.8954,88.9048,20070.0
2020-01-06 09:40:00,94.79,94.94,94.67,94.7,8625.0,88.7924,88.9329,88.6799,88.708,8625.0
2020-01-06 09:50:00,94.67,94.9,94.53,94.85,3200.0,88.6799,88.8954,88.5488,88.8486,3200.0
2020-01-06 10:00:00,94.88,95.05,94.79,95.05,5010.0,88.8767,89.0359,88.7924,89.0359,5010.0
2020-01-06 10:10:00,95.09,95.34,95.06,95.26,4516.0,89.0734,89.3076,89.0453,89.2326,4516.0
2020-01-06 10:20:00,95.29,95.29,95.09,95.12,15039.0,89.2607,89.2607,89.0734,89.1015,15039.0
2020-01-06 10:30:00,95.15,95.21,95.05,95.07,18125.0,89.1296,89.1858,89.0359,89.0546,18125.0
2020-01-06 10:40:00,95.08,95.23,95.08,95.13,4912.0,89.064,89.2045,89.064,89.1108,4912.0
2020-01-06 10:50:00,95.11,95.17,95.02,95.08,6761.0,89.0921,89.1483,89.0078,89.064,6761.0
2020-01-06 11:00:00,95.1,95.26,95.08,95.24,4310.0,89.0827,89.2326,89.064,89.2139,4310.0
2020-01-06 11:10:00,95.27,95.41,95.27,95.29,10637.0,89.242,89.3731,89.242,89.2607,10637.0
2020-01-06 11:20:00,95.3,95.3,95.18,95.18,7600.0,89.2701,89.2701,89.1577,89.1577,7600.0
2020-01-06 11:30:00,95.2,95.39,95.2,95.36,4325.0,89.1764,89.3544,89.1764,89.3263,4325.0
2020-01-06 11:40:00,95.37,95.45,95.36,95.36,3556.0,89.3357,89.4106,89.3263,89.3263,3556.0
2020-01-06 11:50:00,95.3,95.4,95.29,95.31,8572.0,89.2701,89.3638,89.2607,89.2795,8572.0
2020-01-06 12:00:00,95.3,95.32,95.25,95.31,6581.0,89.2701,89.2888,89.2232,89.2795,6581.0
2020-01-06 12:10:00,95.32,95.36,95.25,95.34,14908.0,89.2888,89.3263,89.2232,89.3076,14908.0
2020-01-06 12:20:00,95.32,95.33,95.25,95.27,5290.0,89.2888,89.2982,89.2232,89.242,5290.0
2020-01-06 12:30:00,95.28,95.4,95.27,95.32,14012.0,89.2513,89.3638,89.242,89.2888,14012.0
2020-01-06 12:40:00,95.33,95.41,95.32,95.33,29221.0,89.2982,89.3731,89.2888,89.2982,29221.0
2020-01-06 12:50:00,95.32,95.4,95.32,95.34,15051.0,89.2888,89.3638,89.2888,89.3076,15051.0
2020-01-06 13:00:00,95.34,95.46,95.3,95.41,28832.0,89.3076,89.42,89.2701,89.3731,28832.0
2020-01-06 13:10:00,95.42,95.51,95.34,95.48,22245.0,89.3825,89.4668,89.3076,89.4387,22245.0
2020-01-06 13:20:00,95.55,95.66,95.53,95.66,3625.0,89.5043,89.6073,89.4855,89.6073,3625.0
2020-01-06 13:30:00,95.65,95.67,95.53,95.56,3627.0,89.5979,89.6167,89.4855,89.5136,3627.0
2020-01-06 13:40:00,95.51,95.52,95.47,95.51,2443.0,89.4668,89.4762,89.4293,89.4668,2443.0
2020-01-06 13:50:00,95.52,95.55,95.44,95.46,4898.0,89.4762,89.5043,89.4012,89.42,4898.0
2020-01-06 14:00:00,95.48,95.49,95.42,95.49,3812.0,89.4387,89.4481,89.3825,89.4481,3812.0
2020-01-06 14:10:00,95.5,95.56,95.44,95.51,15661.0,89.4574,89.5136,89.4012,89.4668,15661.0
2020-01-06 14:20:00,95.53,95.56,95.44,95.46,7707.0,89.4855,89.5136,89.4012,89.42,7707.0
2020-01-06 14:30:00,95.45,95.47,95.4,95.41,3915.0,89.4106,89.4293,89.3638,89.3731,3915.0
2020-01-06 14:40:00,95.42,95.43,95.37,95.39,6645.0,89.3825,89.3919,89.3357,89.3544,6645.0
2020-01-06 14:50:00,95.39,95.43,95.38,95.42,3874.0,89.3544,89.3919,89.345,89.3825,3874.0
2020-01-06 15:00:00,95.43,95.45,95.38,95.39,8895.0,89.3919,89.4106,89.345,89.3544,8895.0
2020-01-06 15:10:00,95.39,95.46,95.37,95.42,14492.0,89.3544,89.42,89.3357,89.3825,14492.0
2020-01-06 15:20:00,95.42,95.46,95.4,95.44,9002.0,89.3825,89.42,89.3638,89.4012,9002.0
2020-01-06 15:30:00,95.46,95.54,95.41,95.54,18277.0,89.42,89.4949,89.3731,89.4949,18277.0
2020-01-06 15:40:00,95.56,95.59,95.5,95.58,31245.0,89.5136,89.5417,89.4574,89.5324,31245.0
2020-01-06 15:50:00,95.59,95.75,95.57,95.73,67610.0,89.5417,89.6916,89.523,89.6729,67610.0
2020-01-07 09:30:00,95.56,95.75,95.23,95.43,11474.0,89.5136,89.6916,89.2045,89.3919,11474.0
2020-01-07 09:40:00,95.53,95.63,95.43,95.63,20992.0,89.4855,89.5792,89.3919,89.5792,20992.0
2020-01-07 09:50:00,95.65,95.73,95.54,95.55,3731.0,89.5979,89.6729,89.4949,89.5043,3731.0
2020-01-07 10:00:00,95.58,95.68,95.54,95.61,5947.0,89.5324,89.626,89.4949,89.5605,5947.0
2020-01-07 10:10:00,95.62,95.68,95.58,95.6,5053.0,89.5698,89.626,89.5324,89.5511,5053.0
2020-01-07 10:20:00,95.6,95.62,95.52,95.58,1711.0,89.5511,89.5698,89.4762,89.5324,1711.0
2020-01-07 10:30:00,95.61,95.64,95.44,95.52,3131.0,89.5605,89.5886,89.4012,89.4762,3131.0
2020-01-07 10:40:00,95.49,95.59,95.48,95.55,2000.0,89.4481,89.5417,89.4387,89.5043,2000.0
2020-01-07 10:50:00,95.52,95.61,95.52,95.56,2818.0,89.4762,89.5605,89.4762,89.5136,2818.0
2020-01-07 11:00:00,95.55,95.63,95.53,95.58,3680.0,89.5043,89.5792,89.4855,89.5324,3680.0
2020-01-07 11:10:00,95.57,95.63,95.56,95.63,2809.0,89.523,89.5792,89.5136,89.5792,2809.0
2020-01-07 11:20:00,95.62,95.62,95.53,95.56,2500.0,89.5698,89.5698,89.4855,89.5136,2500.0
2020-01-07 11:30:00,95.55,95.56,95.47,95.48,3237.0,89.5043,89.5136,89.4293,89.4387,3237.0
2020-01-07 11:40:00,95.46,95.46,95.33,95.34,3508.0,89.42,89.42,89.2982,89.3076,3508.0
2020-01-07 11:50:00,95.35,95.37,95.27,95.3,5986.0,89.3169,89.3357,89.242,89.2701,5986.0
2020-01-07 12:00:00,95.3,95.32,95.25,95.3,4463.0,89.2701,89.2888,89.2232,89.2701,4463.0
2020-01-07 12:10:00,95.29,95.31,95.21,95.26,3770.0,89.2607,89.2795,89.1858,89.2326,3770.0
2020-01-07 12:20:00,95.23,95.35,95.22,95.34,4741.0,89.2045,89.3169,89.1951,89.3076,4741.0
2020-01-07 12:30:00,95.34,95.34,95.18,95.18,5591.0,89.3076,89.3076,89.1577,89.1577,5591.0
2020-01-07 12:40:00,95.19,95.26,95.16,95.22,12895.0,89.167,89.2326,89.1389,89.1951,12895.0
2020-01-07 12:50:00,95.19,95.24,95.14,95.14,3679.0,89.167,89.2139,89.1202,89.1202,3679.0
2020-01-07 13:00:00,95.14,95.16,95.08,95.1,2096.0,89.1202,89.1389,89.064,89.0827,2096.0
2020-01-07 13:10:00,95.11,95.15,95.06,95.09,4348.0,89.0921,89.1296,89.0453,89.0734,4348.0
2020-01-07 13:20:00,95.07,95.07,95.01,95.02,3606.0,89.0546,89.0546,88.9984,89.0078,3606.0
2020-01-07 13:30:00,95.01,95.05,95.0,95.04,2904.0,88.9984,89.0359,88.9891,89.0265,2904.0
2020-01-07 13:40:00,94.99,94.99,94.95,94.98,2369.0,88.9797,88.9797,88.9422,88.9703,2369.0
2020-01-07 13:50:00,94.98,95.08,94.96,95.02,9901.0,88.9703,89.064,88.9516,89.0078,9901.0
2020-01-07 14:00:00,95.03,95.04,94.99,95.02,18436.0,89.0172,89.0265,88.9797,89.0078,18436.0
2020-01-07 14:10:00,95.01,95.01,94.96,94.97,8612.0,88.9984,88.9984,88.9516,88.961,8612.0
2020-01-07 14:20:00,94.95,95.01,94.95,94.95,9846.0,88.9422,88.9984,88.9422,88.9422,9846.0
2020-01-07 14:30:00,94.95,95.04,94.93,94.95,4224.0,88.9422,89.0265,88.9235,88.9422,4224.0
2020-01-07 14:40:00,94.95,94.96,94.89,94.91,4571.0,88.9422,88.9516,88.886,88.9048,4571.0
2020-01-07 14:50:00,94.92,94.98,94.89,94.98,4693.0,88.9141,88.9703,88.886,88.9703,4693.0
2020-01-07 15:00:00,95.01,95.03,94.99,95.02,10035.0,88.9984,89.0172,88.9797,89.0078,10035.0
2020-01-07 15:10:00,95.01,95.08,94.97,95.02,44186.0,88.9984,89.064,88.961,89.0078,44186.0
2020-01-07 15:20:00,95.02,95.03,94.97,94.97,11621.0,89.0078,89.0172,88.961,88.961,11621.0
2020-01-07 15:30:00,94.97,94.97,94.85,94.87,7042.0,88.961,88.961,88.8486,88.8673,7042.0
2020-01-07 15:40:00,94.86,94.95,94.86,94.93,10182.0,88.8579,88.9422,88.8579,88.9235,10182.0
2020-01-07 15:50:00,94.9,94.91,94.66,94.72,75344.0,88.8954,88.9048,88.6706,88.7268,75344.0
2020-01-08 09:30:00,94.75,95.19,94.75,95.17,10972.0,88.7549,89.167,88.7549,89.1483,10972.0
2020-01-08 09:40:00,95.19,95.31,95.12,95.27,8068.0,89.167,89.2795,89.1015,89.242,8068.0
2020-01-08 09:50:00,95.3,95.36,95.17,95.36,16905.0,89.2701,89.3263,89.1483,89.3263,16905.0
2020-01-08 10:00:00,95.4,95.49,95.3,95.3,4230.0,89.3638,89.4481,89.2701,89.2701,4230.0
2020-01-08 10:10:00,95.19,95.32,95.13,95.25,3883.0,89.167,89.2888,89.1108,89.2232,3883.0
2020-01-08 10:20:00,95.26,95.27,95.17,95.17,1291.0,89.2326,89.242,89.1483,89.1483,1291.0
2020-01-08 10:30:00,95.14,95.31,95.13,95.23,4748.0,89.1202,89.2795,89.1108,89.2045,4748.0
2020-01-08 10:40:00,95.22,95.24,95.09,95.16,5636.0,89.1951,89.2139,89.0734,89.1389,5636.0
2020-01-08 10:50:00,95.16,95.32,95.15,95.25,6203.0,89.1389,89.2888,89.1296,89.2232,6203.0
2020-01-08 11:00:00,95.25,95.27,95.11,95.23,25962.0,89.2232,89.242,89.0921,89.2045,25962.0
2020-01-08 11:10:00,95.25,95.42,95.11,95.36,19058.0,89.2232,89.3825,89.0921,89.3263,19058.0
2020-01-08 11:20:00,95.38,95.57,95.26,95.55,4811.0,89.345,89.523,89.2326,89.5043,4811.0
2020-01-08 11:30:00,95.51,95.57,95.37,95.5,5976.0,89.4668,89.523,89.3357,89.4574,5976.0
2020-01-08 11:40:00,95.5,95.7,95.48,95.67,5311.0,89.4574,89.6448,89.4387,89.6167,5311.0
2020-01-08 11:50:00,95.77,95.78,95.52,95.53,7418.0,89.7103,89.7197,89.4762,89.4855,7418.0
2020-01-08 12:00:00,95.55,95.6,95.52,95.53,1200.0,89.5043,89.5511,89.4762,89.4855,1200.0
2020-01-08 12:10:00,95.48,95.49,95.43,95.48,1551.0,89.4387,89.4481,89.3919,89.4387,1551.0
2020-01-08 12:20:00,95.48,95.48,95.41,95.43,1963.0,89.4387,89.4387,89.3731,89.3919,1963.0
2020-01-08 12:30:00,95.43,95.43,95.28,95.31,10676.0,89.3919,89.3919,89.2513,89.2795,10676.0
2020-01-08 12:40:00,95.32,95.39,95.31,95.34,2659.0,89.2888,89.3544,89.2795,89.3076,2659.0
2020-01-08 12:50:00,95.38,95.39,95.32,95.33,1913.0,89.345,89.3544,89.2888,89.2982,1913.0
2020-01-08 13:00:00,95.34,95.34,95.29,95.29,2041.0,89.3076,89.3076,89.2607,89.2607,2041.0
2020-01-08 13:10:00,95.26,95.31,95.06,95.11,39532.0,89.2326,89.2795,89.0453,89.0921,39532.0
2020-01-08 13:20:00,95.12,95.18,94.9,94.9,30809.0,89.1015,89.1577,88.8954,88.8954,30809.0
2020-01-08 13:30:00,94.92,95.01,94.84,94.99,17297.0,88.9141,88.9984,88.8392,88.9797,17297.0
2020-01-08 13:40:00,95.01,95.01,94.87,94.87,3101.0,88.9984,88.9984,88.8673,88.8673,3101.0
2020-01-08 13:50:00,94.86,94.86,94.72,94.73,5813.0,88.8579,88.8579,88.7268,88.7362,5813.0
2020-01-08 14:00:00,94.76,94.92,94.76,94.83,5161.0,88.7643,88.9141,88.7643,88.8298,5161.0
2020-01-08 14:10:00,94.82,94.86,94.8,94.84,4398.0,88.8205,88.8579,88.8017,88.8392,4398.0
2020-01-08 14:20:00,94.84,94.86,94.77,94.78,2845.0,88.8392,88.8579,88.7736,88.783,2845.0
2020-01-08 14:30:00,94.78,94.8,94.72,94.79,4972.0,88.783,88.8017,88.7268,88.7924,4972.0
2020-01-08 14:40:00,94.76,94.87,94.75,94.87,6222.0,88.7643,88.8673,88.7549,88.8673,6222.0
2020-01-08 14:50:00,94.87,94.97,94.87,94.97,3824.0,88.8673,88.961,88.8673,88.961,3824.0
2020-01-08 15:00:00,95.0,95.02,94.96,94.99,4750.0,88.9891,89.0078,88.9516,88.9797,4750.0
2020-01-08 15:10:00,95.0,95.09,94.95,95.04,5110.0,88.9891,89.0734,88.9422,89.0265,5110.0
2020-01-08 15:20:00,95.05,95.18,95.05,95.16,4641.0,89.0359,89.1577,89.0359,89.1389,4641.0
2020-01-08 15:30:00,95.16,95.19,95.07,95.11,12136.0,89.1389,89.167,89.0546,89.0921,12136.0
2020-01-08 15:40:00,95.1,95.1,94.77,94.77,25811.0,89.0827,89.0827,88.7736,88.7736,25811.0
2020-01-08 15:50:00,94.74,94.86,94.7,94.84,58165.0,88.7455,88.8579,88.708,88.8392,58165.0
2020-01-09 09:30:00,95.3,95.65,95.15,95.47,12215.0,89.2701,89.5979,89.1296,89.4293,12215.0
2020-01-09 09:40:00,95.46,95.47,95.15,95.44,5570.0,89.42,89.4293,89.1296,89.4012,5570.0
2020-01-09 09:50:00,95.46,95.62,95.42,95.52,5718.0,89.42,89.5698,89.3825,89.4762,5718.0
2020-01-09 10:00:00,95.62,95.7,95.52,95.7,5857.0,89.5698,89.6448,89.4762,89.6448,5857.0
2020-01-09 10:10:00,95.71,95.81,95.71,95.79,4548.0,89.6541,89.7478,89.6541,89.7291,4548.0
2020-01-09 10:20:00,95.81,95.82,95.76,95.78,2644.0,89.7478,89.7572,89.701,89.7197,2644.0
2020-01-09 10:30:00,95.79,95.82,95.7,95.78,3931.0,89.7291,89.7572,89.6448,89.7197,3931.0
2020-01-09 10:40:00,95.78,95.82,95.66,95.68,2198.0,89.7197,89.7572,89.6073,89.626,2198.0
2020-01-09 10:50:00,95.72,95.74,95.68,95.72,3550.0,89.6635,89.6822,89.626,89.6635,3550.0
2020-01-09 11:00:00,95.7,95.8,95.68,95.75,2744.0,89.6448,89.7384,89.626,89.6916,2744.0
2020-01-09 11:10:00,95.72,95.76,95.63,95.63,4862.0,89.6635,89.701,89.5792,89.5792,4862.0
2020-01-09 11:20:00,95.64,95.7,95.56,95.61,3100.0,89.5886,89.6448,89.5136,89.5605,3100.0
2020-01-09 11:30:00,95.63,95.7,95.63,95.65,2300.0,89.5792,89.6448,89.5792,89.5979,2300.0
2020-01-09 11:40:00,95.71,95.78,95.69,95.74,4756.0,89.6541,89.7197,89.6354,89.6822,4756.0
2020-01-09 11:50:00,95.72,95.85,95.72,95.81,3738.0,89.6635,89.7853,89.6635,89.7478,3738.0
2020-01-09 12:00:00,95.82,95.92,95.8,95.8,2876.0,89.7572,89.8509,89.7384,89.7384,2876.0
2020-01-09 12:10:00,95.81,95.85,95.78,95.85,7298.0,89.7478,89.7853,89.7197,89.7853,7298.0
2020-01-09 12:20:00,95.87,95.92,95.81,95.88,5648.0,89.804,89.8509,89.7478,89.8134,5648.0
2020-01-09 12:30:00,95.87,95.88,95.78,95.78,2640.0,89.804,89.8134,89.7197,89.7197,2640.0
2020-01-09 12:40:00,95.77,95.81,95.76,95.77,2857.0,89.7103,89.7478,89.701,89.7103,2857.0
2020-01-09 12:50:00,95.79,95.89,95.78,95.87,2564.0,89.7291,89.8228,89.7197,89.804,2564.0
2020-01-09 13:00:00,95.87,95.95,95.84,95.84,3122.0,89.804,89.879,89.7759,89.7759,3122.0
2020-01-09 13:10:00,95.82,95.86,95.71,95.71,6631.0,89.7572,89.7947,89.6541,89.6541,6631.0
2020-01-09 13:20:00,95.71,95.72,95.63,95.66,3900.0,89.6541,89.6635,89.5792,89.6073,3900.0
2020-01-09 13:30:00,95.7,95.72,95.67,95.72,1658.0,89.6448,89.6635,89.6167,89.6635,1658.0
2020-01-09 13:40:00,95.71,95.82,95.7,95.81,3898.0,89.6541,89.7572,89.6448,89.7478,3898.0
2020-01-09 13:50:00,95.81,95.85,95.74,95.77,6064.0,89.7478,89.7853,89.6822,89.7103,6064.0
2020-01-09 14:00:00,95.78,95.85,95.77,95.77,2900.0,89.7197,89.7853,89.7103,89.7103,2900.0
2020-01-09 14:10:00,95.79,95.83,95.72,95.72,4879.0,89.7291,89.7665,89.6635,89.6635,4879.0
2020-01-09 14:20:00,95.73,95.76,95.72,95.74,2650.0,89.6729,89.701,89.6635,89.6822,2650.0
2020-01-09 14:30:00,95.77,95.9,95.76,95.89,3916.0,89.7103,89.8321,89.701,89.8228,3916.0
2020-01-09 14:40:00,95.87,95.87,95.72,95.72,3934.0,89.804,89.804,89.6635,89.6635,3934.0
2020-01-09 14:50:00,95.72,95.76,95.66,95.69,5909.0,89.6635,89.701,89.6073,89.6354,5909.0
2020-01-09 15:00:00,95.68,95.69,95.62,95.62,7091.0,89.626,89.6354,89.5698,89.5698,7091.0
2020-01-09 15:10:00,95.63,95.74,95.62,95.74,8444.0,89.5792,89.6822,89.5698,89.6822,8444.0
2020-01-09 15:20:00,95.73,95.79,95.67,95.77,6949.0,89.6729,89.7291,89.6167,89.7103,6949.0
2020-01-09 15:30:00,95.78,95.8,95.66,95.67,8076.0,89.7197,89.7384,89.6073,89.6167,8076.0
2020-01-09 15:40:00,95.67,95.71,95.61,95.64,11717.0,89.6167,89.6541,89.5605,89.5886,11717.0
2020-01-09 15:50:00,95.65,95.83,95.62,95.75,55990.0,89.5979,89.7665,89.5698,89.6916,55990.0
2020-01-10 09:30:00,95.83,95.98,95.78,95.98,7671.0,89.7665,89.9071,89.7197,89.9071,7671.0
2020-01-10 09:40:00,95.91,96.0,95.88,96.0,858.0,89.8415,89.9258,89.8134,89.9258,858.0
2020-01-10 09:50:00,96.1,96.18,96.02,96.03,4000.0,90.0195,90.0944,89.9445,89.9539,4000.0
2020-01-10 10:00:00,96.1,96.13,95.98,95.98,19307.0,90.0195,90.0476,89.9071,89.9071,19307.0
2020-01-10 10:10:00,95.95,95.95,95.84,95.84,1846.0,89.879,89.879,89.7759,89.7759,1846.0
2020-01-10 10:20:00,95.82,95.82,95.72,95.79,3700.0,89.7572,89.7572,89.6635,89.7291,3700.0
2020-01-10 10:30:00,95.86,95.86,95.76,95.82,6730.0,89.7947,89.7947,89.701,89.7572,6730.0
2020-01-10 10:40:00,95.79,95.81,95.63,95.63,6600.0,89.7291,89.7478,89.5792,89.5792,6600.0
2020-01-10 10:50:00,95.61,95.68,95.51,95.68,2231.0,89.5605,89.626,89.4668,89.626,2231.0
2020-01-10 11:00:00,95.68,95.71,95.66,95.66,6626.0,89.626,89.6541,89.6073,89.6073,6626.0
2020-01-10 11:10:00,95.67,95.84,95.66,95.74,4388.0,89.6167,89.7759,89.6073,89.6822,4388.0
2020-01-10 11:20:00,95.76,95.76,95.67,95.71,3615.0,89.701,89.701,89.6167,89.6541,3615.0
2020-01-10 11:30:00,95.7,95.71,95.6,95.68,3141.0,89.6448,89.6541,89.5511,89.626,3141.0
2020-01-10 11:40:00,95.65,95.65,95.58,95.59,2400.0,89.5979,89.5979,89.5324,89.5417,2400.0
2020-01-10 11:50:00,95.59,95.61,95.56,95.61,3541.0,89.5417,89.5605,89.5136,89.5605,3541.0
2020-01-10 12:00:00,95.62,95.63,95.46,95.46,4980.0,89.5698,89.5792,89.42,89.42,4980.0
2020-01-10 12:10:00,95.47,95.55,95.45,95.47,3683.0,89.4293,89.5043,89.4106,89.4293,3683.0
2020-01-10 12:20:00,95.47,95.56,95.45,95.55,3400.0,89.4293,89.5136,89.4106,89.5043,3400.0
2020-01-10 12:30:00,95.54,95.65,95.52,95.65,3223.0,89.4949,89.5979,89.4762,89.5979,3223.0
2020-01-10 12:40:00,95.68,95.7,95.66,95.68,4303.0,89.626,89.6448,89.6073,89.626,4303.0
2020-01-10 12:50:00,95.7,95.7,95.62,95.64,5108.0,89.6448,89.6448,89.5698,89.5886,5108.0
2020-01-10 13:00:00,95.64,95.75,95.64,95.74,7293.0,89.5886,89.6916,89.5886,89.6822,7293.0
2020-01-10 13:10:00,95.76,95.8,95.72,95.8,5361.0,89.701,89.7384,89.6635,89.7384,5361.0
2020-01-10 13:20:00,95.8,95.8,95.59,95.6,13310.0,89.7384,89.7384,89.5417,89.5511,13310.0
2020-01-10 13:30:00,95.61,95.69,95.59,95.6,10024.0,89.5605,89.6354,89.5417,89.5511,10024.0
2020-01-10 13:40:00,95.61,95.69,95.6,95.62,8339.0,89.5605,89.6354,89.5511,89.5698,8339.0
2020-01-10 13:50:00,95.62,95.68,95.58,95.66,4017.0,89.5698,89.626,89.5324,89.6073,4017.0
2020-01-10 14:00:00,95.66,95.7,95.6,95.7,8411.0,89.6073,89.6448,89.5511,89.6448,8411.0
2020-01-10 14:10:00,95.69,95.7,95.59,95.7,9185.0,89.6354,89.6448,89.5417,89.6448,9185.0
2020-01-10 14:20:00,95.7,95.76,95.7,95.76,3106.0,89.6448,89.701,89.6448,89.701,3106.0
2020-01-10 14:30:00,95.73,95.73,95.6,95.61,4758.0,89.6729,89.6729,89.5511,89.5605,4758.0
2020-01-10 14:40:00,95.62,95.64,95.52,95.54,3384.0,89.5698,89.5886,89.4762,89.4949,3384.0
2020-01-10 14:50:00,95.54,95.63,95.54,95.62,4400.0,89.4949,89.5792,89.4949,89.5698,4400.0
2020-01-10 15:00:00,95.62,95.62,95.45,95.48,8801.0,89.5698,89.5698,89.4106,89.4387,8801.0
2020-01-10 15:10:00,95.5,95.51,95.47,95.49,5553.0,89.4574,89.4668,89.4293,89.4481,5553.0
2020-01-10 15:20:00,95.5,95.53,95.45,95.47,8228.0,89.4574,89.4855,89.4106,89.4293,8228.0
2020-01-10 15:30:00,95.46,95.46,95.39,95.4,10022.0,89.42,89.42,89.3544,89.3638,10022.0
2020-01-10 15:40:00,95.42,95.48,95.33,95.33,16105.0,89.3825,89.4387,89.2982,89.2982,16105.0
2020-01-10 15:50:00,95.35,95.53,95.33,95.48,62404.0,89.3169,89.4855,89.2982,89.4387,62404.0
2020-01-13 09:30:00,95.47,95.73,95.46,95.73,9061.0,89.4293,89.6729,89.42,89.6729,9061.0
2020-01-13 09:40:00,95.61,95.75,95.59,95.62,2725.0,89.5605,89.6916,89.5417,89.5698,2725.0
2020-01-13 09:50:00,95.74,95.74,95.59,95.61,2320.0,89.6822,89.6822,89.5417,89.5605,2320.0
2020-01-13 10:00:00,95.63,95.63,95.42,95.45,2900.0,89.5792,89.5792,89.3825,89.4106,2900.0
2020-01-13 10:10:00,95.45,95.45,95.26,95.26,2002.0,89.4106,89.4106,89.2326,89.2326,2002.0
2020-01-13 10:20:00,95.21,95.32,95.15,95.32,2301.0,89.1858,89.2888,89.1296,89.2888,2301.0
2020-01-13 10:30:00,95.25,95.3,95.21,95.3,1400.0,89.2232,89.2701,89.1858,89.2701,1400.0
2020-01-13 10:40:00,95.27,95.31,95.23,95.23,1100.0,89.242,89.2795,89.2045,89.2045,1100.0
2020-01-13 10:50:00,95.2,95.28,95.16,95.24,3143.0,89.1764,89.2513,89.1389,89.2139,3143.0
2020-01-13 11:00:00,95.21,95.21,95.12,95.14,6247.0,89.1858,89.1858,89.1015,89.1202,6247.0
2020-01-13 11:10:00,95.15,95.16,95.05,95.06,3617.0,89.1296,89.1389,89.0359,89.0453,3617.0
2020-01-13 11:20:00,95.05,95.25,95.03,95.17,7579.0,89.0359,89.2232,89.0172,89.1483,7579.0
2020-01-13 11:30:00,95.18,95.28,95.14,95.2,2603.0,89.1577,89.2513,89.1202,89.1764,2603.0
2020-01-13 11:40:00,95.17,95.19,95.13,95.19,3900.0,89.1483,89.167,89.1108,89.167,3900.0
2020-01-13 11:50:00,95.2,95.31,95.17,95.31,4198.0,89.1764,89.2795,89.1483,89.2795,4198.0
2020-01-13 12:00:00,95.32,95.38,95.3,95.34,4660.0,89.2888,89.345,89.2701,89.3076,4660.0
2020-01-13 12:10:00,95.34,95.35,95.31,95.31,5542.0,89.3076,89.3169,89.2795,89.2795,5542.0
2020-01-13 12:20:00,95.31,95.34,95.26,95.34,6446.0,89.2795,89.3076,89.2326,89.3076,6446.0
2020-01-13 12:30:00,95.33,95.37,95.31,95.34,5757.0,89.2982,89.3357,89.2795,89.3076,5757.0
2020-01-13 12:40:00,95.36,95.46,95.36,95.4,5248.0,89.3263,89.42,89.3263,89.3638,5248.0
2020-01-13 12:50:00,95.41,95.45,95.41,95.45,8114.0,89.3731,89.4106,89.3731,89.4106,8114.0
2020-01-13 13:00:00,95.42,95.42,95.35,95.35,6177.0,89.3825,89.3825,89.3169,89.3169,6177.0
2020-01-13 13:10:00,95.35,95.36,95.28,95.3,2945.0,89.3169,89.3263,89.2513,89.2701,2945.0
2020-01-13 13:20:00,95.27,95.34,95.26,95.27,5394.0,89.242,89.3076,89.2326,89.242,5394.0
2020-01-13 13:30:00,95.27,95.31,95.26,95.27,13929.0,89.242,89.2795,89.2326,89.242,13929.0
2020-01-13 13:40:00,95.27,95.28,95.22,95.26,13570.0,89.242,89.2513,89.1951,89.2326,13570.0
2020-01-13 13:50:00,95.26,95.3,95.24,95.24,2505.0,89.2326,89.2701,89.2139,89.2139,2505.0
2020-01-13 14:00:00,95.22,95.26,95.19,95.25,4280.0,89.1951,89.2326,89.167,89.2232,4280.0
2020-01-13 14:10:00,95.25,95.27,95.23,95.27,3310.0,89.2232,89.242,89.2045,89.242,3310.0
2020-01-13 14:20:00,95.26,95.27,95.18,95.23,9875.0,89.2326,89.242,89.1577,89.2045,9875.0
2020-01-13 14:30:00,95.23,95.25,95.18,95.19,3771.0,89.2045,89.2232,89.1577,89.167,3771.0
2020-01-13 14:40:00,95.2,95.2,95.15,95.2,6642.0,89.1764,89.1764,89.1296,89.1764,6642.0
2020-01-13 14:50:00,95.2,95.24,95.19,95.19,5300.0,89.1764,89.2139,89.167,89.167,5300.0
2020-01-13 15:00:00,95.19,95.19,95.07,95.07,10363.0,89.167,89.167,89.0546,89.0546,10363.0
2020-01-13 15:10:00,95.06,95.12,95.05,95.05,7600.0,89.0453,89.1015,89.0359,89.0359,7600.0
2020-01-13 15:20:00,95.06,95.22,95.03,95.16,8407.0,89.0453,89.1951,89.0172,89.1389,8407.0
2020-01-13 15:30:00,95.17,95.28,95.17,95.25,8809.0,89.1483,89.2513,89.1483,89.2232,8809.0
2020-01-13 15:40:00,95.24,95.28,95.2,95.27,10218.0,89.2139,89.2513,89.1764,89.242,10218.0
2020-01-13 15:50:00,95.28,95.39,95.26,95.38,48733.0,89.2513,89.3544,89.2326,89.345,48733.0
2020-01-14 09:30:00,95.16,95.33,95.06,95.18,16768.0,89.1389,89.2982,89.0453,89.1577,16768.0
2020-01-14 09:40:00,95.16,95.23,95.02,95.22,6252.0,89.1389,89.2045,89.0078,89.1951,6252.0
2020-01-14 09:50:00,95.19,95.36,95.08,95.36,2327.0,89.167,89.3263,89.064,89.3263,2327.0
2020-01-14 10:00:00,95.35,95.4,95.22,95.27,2621.0,89.3169,89.3638,89.1951,89.242,2621.0
2020-01-14 10:10:00,95.26,95.35,95.21,95.22,3302.0,89.2326,89.3169,89.1858,89.1951,3302.0
2020-01-14 10:20:00,95.22,95.26,95.1,95.18,3543.0,89.1951,89.2326,89.0827,89.1577,3543.0
2020-01-14 10:30:00,95.19,95.39,95.18,95.3,6184.0,89.167,89.3544,89.1577,89.2701,6184.0
2020-01-14 10:40:00,95.3,95.39,95.27,95.38,3661.0,89.2701,89.3544,89.242,89.345,3661.0
2020-01-14 10:50:00,95.37,95.37,95.3,95.35,1274.0,89.3357,89.3357,89.2701,89.3169,1274.0
2020-01-14 11:00:00,95.36,95.41,95.3,95.39,3968.0,89.3263,89.3731,89.2701,89.3544,3968.0
2020-01-14 11:10:00,95.37,95.38,95.3,95.32,2064.0,89.3357,89.345,89.2701,89.2888,2064.0
2020-01-14 11:20:00,95.3,95.38,95.26,95.38,7814.0,89.2701,89.345,89.2326,89.345,7814.0
2020-01-14 11:30:00,95.38,95.42,95.38,95.41,2090.0,89.345,89.3825,89.345,89.3731,2090.0
2020-01-14 11:40:00,95.4,95.44,95.37,95.41,2528.0,89.3638,89.4012,89.3357,89.3731,2528.0
2020-01-14 11:50:00,95.41,95.41,95.32,95.34,4146.0,89.3731,89.3731,89.2888,89.3076,4146.0
2020-01-14 12:00:00,95.34,95.45,95.34,95.38,6888.0,89.3076,89.4106,89.3076,89.345,6888.0
2020-01-14 12:10:00,95.38,95.41,95.31,95.33,3408.0,89.345,89.3731,89.2795,89.2982,3408.0
2020-01-14 12:20:00,95.33,95.39,95.32,95.38,2678.0,89.2982,89.3544,89.2888,89.345,2678.0
2020-01-14 12:30:00,95.39,95.47,95.39,95.43,2678.0,89.3544,89.4293,89.3544,89.3919,2678.0
2020-01-14 12:40:00,95.42,95.5,95.42,95.44,3942.0,89.3825,89.4574,89.3825,89.4012,3942.0
2020-01-14 12:50:00,95.46,95.5,95.44,95.5,2783.0,89.42,89.4574,89.4012,89.4574,2783.0
2020-01-14 13:00:00,95.51,95.51,95.37,95.4,2735.0,89.4668,89.4668,89.3357,89.3638,2735.0
2020-01-14 13:10:00,95.4,95.41,95.37,95.38,1306.0,89.3638,89.3731,89.3357,89.345,1306.0
2020-01-14 13:20:00,95.38,95.39,95.31,95.33,2123.0,89.345,89.3544,89.2795,89.2982,2123.0
2020-01-14 13:30:00,95.32,95.38,95.13,95.26,8342.0,89.2888,89.345,89.1108,89.2326,8342.0
2020-01-14 13:40:00,95.3,95.31,95.19,95.21,3927.0,89.2701,89.2795,89.167,89.1858,3927.0
2020-01-14 13:50:00,95.26,95.32,95.21,95.21,2362.0,89.2326,89.2888,89.1858,89.1858,2362.0
2020-01-14 14:00:00,95.18,95.22,95.08,95.11,5084.0,89.1577,89.1951,89.064,89.0921,5084.0
2020-01-14 14:10:00,95.13,95.17,95.07,95.17,2747.0,89.1108,89.1483,89.0546,89.1483,2747.0
2020-01-14 14:20:00,95.17,95.19,95.05,95.13,3911.0,89.1483,89.167,89.0359,89.1108,3911.0
2020-01-14 14:30:00,95.11,95.19,95.11,95.17,3182.0,89.0921,89.167,89.0921,89.1483,3182.0
2020-01-14 14:40:00,95.18,95.21,95.12,95.14,5179.0,89.1577,89.1858,89.1015,89.1202,5179.0
2020-01-14 14:50:00,95.13,95.15,95.11,95.12,3745.0,89.1108,89.1296,89.0921,89.1015,3745.0
2020-01-14 15:00:00,95.12,95.16,95.11,95.12,4400.0,89.1015,89.1389,89.0921,89.1015,4400.0
2020-01-14 15:10:00,95.12,95.13,95.03,95.05,4207.0,89.1015,89.1108,89.0172,89.0359,4207.0
2020-01-14 15:20:00,95.03,95.1,94.96,94.99,4886.0,89.0172,89.0827,88.9516,88.9797,4886.0
2020-01-14 15:30:00,94.98,95.03,94.91,94.98,11842.0,88.9703,89.0172,88.9048,88.9703,11842.0
2020-01-14 15:40:00,95.0,95.05,94.88,94.88,12828.0,88.9891,89.0359,88.8767,88.8767,12828.0
2020-01-14 15:50:00,94.85,95.18,94.83,95.08,95025.0,88.8486,89.1577,88.8298,89.064,95025.0
2020-01-15 09:30:00,94.97,95.36,94.77,95.28,14400.0,88.961,89.3263,88.7736,89.2513,14400.0
2020-01-15 09:40:00,95.3,95.6,95.29,95.41,5800.0,89.2701,89.5511,89.2607,89.3731,5800.0
2020-01-15 09:50:00,95.4,95.55,95.4,95.52,4525.0,89.3638,89.5043,89.3638,89.4762,4525.0
2020-01-15 10:00:00,95.51,95.59,95.42,95.43,3600.0,89.4668,89.5417,89.3825,89.3919,3600.0
2020-01-15 10:10:00,95.47,95.51,95.35,95.37,3431.0,89.4293,89.4668,89.3169,89.3357,3431.0
2020-01-15 10:20:00,95.37,95.51,95.36,95.44,6279.0,89.3357,89.4668,89.3263,89.4012,6279.0
2020-01-15 10:30:00,95.47,95.7,95.46,95.66,5560.0,89.4293,89.6448,89.42,89.6073,5560.0
2020-01-15 10:40:00,95.65,95.75,95.65,95.73,6496.0,89.5979,89.6916,89.5979,89.6729,6496.0
2020-01-15 10:50:00,95.73,95.84,95.72,95.79,24081.0,89.6729,89.7759,89.6635,89.7291,24081.0
2020-01-15 11:00:00,95.81,95.88,95.72,95.75,3735.0,89.7478,89.8134,89.6635,89.6916,3735.0
2020-01-15 11:10:00,95.72,95.75,95.69,95.71,6054.0,89.6635,89.6916,89.6354,89.6541,6054.0
2020-01-15 11:20:00,95.72,95.77,95.64,95.72,6203.0,89.6635,89.7103,89.5886,89.6635,6203.0
2020-01-15 11:30:00,95.73,95.92,95.72,95.92,3519.0,89.6729,89.8509,89.6635,89.8509,3519.0
2020-01-15 11:40:00,95.97,95.99,95.85,95.94,4198.0,89.8977,89.9164,89.7853,89.8696,4198.0
2020-01-15 11:50:00,95.93,95.98,95.83,95.86,6003.0,89.8602,89.9071,89.7665,89.7947,6003.0
2020-01-15 12:00:00,95.95,95.96,95.82,95.86,11082.0,89.879,89.8883,89.7572,89.7947,11082.0
2020-01-15 12:10:00,95.85,95.88,95.82,95.83,7140.0,89.7853,89.8134,89.7572,89.7665,7140.0
2020-01-15 12:20:00,95.78,95.86,95.78,95.83,5814.0,89.7197,89.7947,89.7197,89.7665,5814.0
2020-01-15 12:30:00,95.82,95.87,95.81,95.82,3447.0,89.7572,89.804,89.7478,89.7572,3447.0
2020-01-15 12:40:00,95.83,95.83,95.76,95.77,8039.0,89.7665,89.7665,89.701,89.7103,8039.0
2020-01-15 12:50:00,95.75,95.75,95.64,95.64,3421.0,89.6916,89.6916,89.5886,89.5886,3421.0
2020-01-15 13:00:00,95.61,95.73,95.6,95.69,6454.0,89.5605,89.6729,89.5511,89.6354,6454.0
2020-01-15 13:10:00,95.71,95.78,95.71,95.76,2643.0,89.6541,89.7197,89.6541,89.701,2643.0
2020-01-15 13:20:00,95.75,95.82,95.74,95.78,5708.0,89.6916,89.7572,89.6822,89.7197,5708.0
2020-01-15 13:30:00,95.76,95.86,95.66,95.85,11663.0,89.701,89.7947,89.6073,89.7853,11663.0
2020-01-15 13:40:00,95.9,95.92,95.75,95.78,5918.0,89.8321,89.8509,89.6916,89.7197,5918.0
2020-01-15 13:50:00,95.78,95.83,95.76,95.78,10846.0,89.7197,89.7665,89.701,89.7197,10846.0
2020-01-15 14:00:00,95.78,95.87,95.76,95.85,7161.0,89.7197,89.804,89.701,89.7853,7161.0
2020-01-15 14:10:00,95.86,95.94,95.83,95.91,12529.0,89.7947,89.8696,89.7665,89.8415,12529.0
2020-01-15 14:20:00,95.94,95.97,95.89,95.97,5748.0,89.8696,89.8977,89.8228,89.8977,5748.0
2020-01-15 14:30:00,95.96,95.99,95.92,95.98,7647.0,89.8883,89.9164,89.8509,89.9071,7647.0
2020-01-15 14:40:00,95.94,95.98,95.9,95.91,12628.0,89.8696,89.9071,89.8321,89.8415,12628.0
2020-01-15 14:50:00,95.9,95.93,95.85,95.85,21793.0,89.8321,89.8602,89.7853,89.7853,21793.0
2020-01-15 15:00:00,95.82,95.83,95.64,95.67,12835.0,89.7572,89.7665,89.5886,89.6167,12835.0
2020-01-15 15:10:00,95.69,95.71,95.63,95.68,14156.0,89.6354,89.6541,89.5792,89.626,14156.0
2020-01-15 15:20:00,95.66,95.68,95.61,95.68,10707.0,89.6073,89.626,89.5605,89.626,10707.0
2020-01-15 15:30:00,95.65,95.67,95.58,95.63,8819.0,89.5979,89.6167,89.5324,89.5792,8819.0
2020-01-15 15:40:00,95.63,95.7,95.53,95.67,20159.0,89.5792,89.6448,89.4855,89.6167,20159.0
2020-01-15 15:50:00,95.68,95.81,95.67,95.81,42828.0,89.626,89.7478,89.6167,89.7478,42828.0
2020-01-16 09:30:00,96.19,96.19,95.81,96.08,13268.0,90.1038,90.1038,89.7478,90.0007,13268.0
2020-01-16 09:40:00,96.14,96.31,96.07,96.29,5513.0,90.0569,90.2162,89.9914,90.1974,5513.0
2020-01-16 09:50:00,96.25,96.32,96.12,96.3,13724.0,90.16,90.2255,90.0382,90.2068,13724.0
2020-01-16 10:00:00,96.34,96.36,96.02,96.18,3422.0,90.2443,90.263,89.9445,90.0944,3422.0
2020-01-16 10:10:00,96.24,96.28,96.08,96.11,1800.0,90.1506,90.1881,90.0007,90.0288,1800.0
2020-01-16 10:20:00,95.99,96.06,95.91,96.05,2714.0,89.9164,89.982,89.8415,89.9726,2714.0
2020-01-16 10:30:00,96.05,96.16,96.05,96.13,2778.0,89.9726,90.0757,89.9726,90.0476,2778.0
2020-01-16 10:40:00,96.16,96.16,95.9,96.02,4839.0,90.0757,90.0757,89.8321,89.9445,4839.0
2020-01-16 10:50:00,96.03,96.12,95.97,96.12,2616.0,89.9539,90.0382,89.8977,90.0382,2616.0
2020-01-16 11:00:00,96.12,96.2,96.06,96.15,5605.0,90.0382,90.1131,89.982,90.0663,5605.0
2020-01-16 11:10:00,96.12,96.21,96.1,96.19,2206.0,90.0382,90.1225,90.0195,90.1038,2206.0
2020-01-16 11:20:00,96.15,96.23,96.12,96.19,3162.0,90.0663,90.1412,90.0382,90.1038,3162.0
2020-01-16 11:30:00,96.17,96.22,96.1,96.22,2085.0,90.085,90.1319,90.0195,90.1319,2085.0
2020-01-16 11:40:00,96.22,96.23,96.18,96.23,2346.0,90.1319,90.1412,90.0944,90.1412,2346.0
2020-01-16 11:50:00,96.2,96.2,96.16,96.18,1027.0,90.1131,90.1131,90.0757,90.0944,1027.0
2020-01-16 12:00:00,96.19,96.26,96.19,96.26,1568.0,90.1038,90.1693,90.1038,90.1693,1568.0
2020-01-16 12:10:00,96.24,96.24,96.14,96.14,1391.0,90.1506,90.1506,90.0569,90.0569,1391.0
2020-01-16 12:20:00,96.14,96.21,96.14,96.19,3532.0,90.0569,90.1225,90.0569,90.1038,3532.0
2020-01-16 12:30:00,96.21,96.34,96.21,96.33,3869.0,90.1225,90.2443,90.1225,90.2349,3869.0
2020-01-16 12:40:00,96.34,96.38,96.32,96.36,4654.0,90.2443,90.2817,90.2255,90.263,4654.0
2020-01-16 12:50:00,96.36,96.38,96.33,96.35,2201.0,90.263,90.2817,90.2349,90.2536,2201.0
2020-01-16 13:00:00,96.33,96.43,96.32,96.36,3870.0,90.2349,90.3286,90.2255,90.263,3870.0
2020-01-16 13:10:00,96.37,96.37,96.32,96.33,2601.0,90.2724,90.2724,90.2255,90.2349,2601.0
2020-01-16 13:20:00,96.33,96.35,96.29,96.34,2470.0,90.2349,90.2536,90.1974,90.2443,2470.0
2020-01-16 13:30:00,96.3,96.3,96.18,96.18,2529.0,90.2068,90.2068,90.0944,90.0944,2529.0
2020-01-16 13:40:00,96.2,96.2,96.11,96.13,2522.0,90.1131,90.1131,90.0288,90.0476,2522.0
2020-01-16 13:50:00,96.14,96.17,96.12,96.14,4550.0,90.0569,90.085,90.0382,90.0569,4550.0
2020-01-16 14:00:00,96.15,96.15,96.03,96.04,2247.0,90.0663,90.0663,89.9539,89.9633,2247.0
2020-01-16 14:10:00,96.04,96.11,96.03,96.08,1901.0,89.9633,90.0288,89.9539,90.0007,1901.0
2020-01-16 14:20:00,96.09,96.09,96.02,96.02,1222.0,90.0101,90.0101,89.9445,89.9445,1222.0
2020-01-16 14:30:00,96.02,96.02,95.87,95.87,3106.0,89.9445,89.9445,89.804,89.804,3106.0
2020-01-16 14:40:00,95.87,95.87,95.81,95.82,5185.0,89.804,89.804,89.7478,89.7572,5185.0
2020-01-16 14:50:00,95.81,95.83,95.76,95.82,5477.0,89.7478,89.7665,89.701,89.7572,5477.0
2020-01-16 15:00:00,95.81,95.88,95.77,95.83,5211.0,89.7478,89.8134,89.7103,89.7665,5211.0
2020-01-16 15:10:00,95.83,95.83,95.79,95.8,4286.0,89.7665,89.7665,89.7291,89.7384,4286.0
2020-01-16 15:20:00,95.8,95.83,95.76,95.79,7157.0,89.7384,89.7665,89.701,89.7291,7157.0
2020-01-16 15:30:00,95.83,95.89,95.79,95.85,18292.0,89.7665,89.8228,89.7291,89.7853,18292.0
2020-01-16 15:40:00,95.85,95.99,95.84,95.97,12714.0,89.7853,89.9164,89.7759,89.8977,12714.0
2020-01-16 15:50:00,95.98,96.06,95.87,96.05,61266.0,89.9071,89.982,89.804,89.9726,61266.0
2020-01-17 09:30:00,96.33,96.65,96.33,96.42,89985.0,90.2349,90.5347,90.2349,90.3192,89985.0
2020-01-17 09:40:00,96.59,96.59,96.4,96.46,1801.0,90.4785,90.4785,90.3005,90.3567,1801.0
2020-01-17 09:50:00,96.4,96.4,96.24,96.26,2049.0,90.3005,90.3005,90.1506,90.1693,2049.0
2020-01-17 10:00:00,96.24,96.37,96.14,96.27,3995.0,90.1506,90.2724,90.0569,90.1787,3995.0
2020-01-17 10:10:00,96.21,96.21,96.12,96.12,700.0,90.1225,90.1225,90.0382,90.0382,700.0
2020-01-17 10:20:00,96.22,96.39,96.2,96.39,3628.0,90.1319,90.2911,90.1131,90.2911,3628.0
2020-01-17 10:30:00,96.41,96.45,96.34,96.45,2571.0,90.3099,90.3473,90.2443,90.3473,2571.0
2020-01-17 10:40:00,96.45,96.56,96.37,96.43,2801.0,90.3473,90.4504,90.2724,90.3286,2801.0
2020-01-17 10:50:00,96.4,96.55,96.4,96.52,3050.0,90.3005,90.441,90.3005,90.4129,3050.0
2020-01-17 11:00:00,96.57,96.62,96.51,96.58,3257.0,90.4597,90.5066,90.4035,90.4691,3257.0
2020-01-17 11:10:00,96.62,96.69,96.58,96.64,2689.0,90.5066,90.5721,90.4691,90.5253,2689.0
2020-01-17 11:20:00,96.64,96.68,96.61,96.63,1300.0,90.5253,90.5628,90.4972,90.5159,1300.0
2020-01-17 11:30:00,96.63,96.7,96.61,96.63,2913.0,90.5159,90.5815,90.4972,90.5159,2913.0
2020-01-17 11:40:00,96.67,96.67,96.57,96.58,3223.0,90.5534,90.5534,90.4597,90.4691,3223.0
2020-01-17 11:50:00,96.62,96.62,96.55,96.58,5609.0,90.5066,90.5066,90.441,90.4691,5609.0
2020-01-17 12:00:00,96.58,96.59,96.51,96.53,4150.0,90.4691,90.4785,90.4035,90.4223,4150.0
2020-01-17 12:10:00,96.55,96.61,96.53,96.61,3329.0,90.441,90.4972,90.4223,90.4972,3329.0
2020-01-17 12:20:00,96.62,96.66,96.5,96.65,7693.0,90.5066,90.544,90.3942,90.5347,7693.0
2020-01-17 12:30:00,96.61,96.69,96.59,96.65,5105.0,90.4972,90.5721,90.4785,90.5347,5105.0
2020-01-17 12:40:00,96.65,96.66,96.58,96.64,3679.0,90.5347,90.544,90.4691,90.5253,3679.0
2020-01-17 12:50:00,96.66,96.67,96.57,96.57,3290.0,90.544,90.5534,90.4597,90.4597,3290.0
2020-01-17 13:00:00,96.6,96.67,96.6,96.64,3595.0,90.4878,90.5534,90.4878,90.5253,3595.0
2020-01-17 13:10:00,96.62,96.63,96.58,96.62,4838.0,90.5066,90.5159,90.4691,90.5066,4838.0
2020-01-17 13:20:00,96.65,96.65,96.41,96.42,2836.0,90.5347,90.5347,90.3099,90.3192,2836.0
2020-01-17 13:30:00,96.45,96.48,96.44,96.46,7255.0,90.3473,90.3754,90.338,90.3567,7255.0
2020-01-17 13:40:00,96.39,96.43,96.37,96.4,3235.0,90.2911,90.3286,90.2724,90.3005,3235.0
2020-01-17 13:50:00,96.38,96.43,96.34,96.36,3663.0,90.2817,90.3286,90.2443,90.263,3663.0
2020-01-17 14:00:00,96.35,96.41,96.35,96.41,2688.0,90.2536,90.3099,90.2536,90.3099,2688.0
2020-01-17 14:10:00,96.42,96.44,96.38,96.39,2447.0,90.3192,90.338,90.2817,90.2911,2447.0
2020-01-17 14:20:00,96.37,96.37,96.28,96.28,4433.0,90.2724,90.2724,90.1881,90.1881,4433.0
2020-01-17 14:30:00,96.3,96.32,96.26,96.32,4993.0,90.2068,90.2255,90.1693,90.2255,4993.0
2020-01-17 14:40:00,96.31,96.34,96.28,96.31,11451.0,90.2162,90.2443,90.1881,90.2162,11451.0
2020-01-17 14:50:00,96.31,96.42,96.3,96.4,13824.0,90.2162,90.3192,90.2068,90.3005,13824.0
2020-01-17 15:00:00,96.4,96.41,96.32,96.33,5573.0,90.3005,90.3099,90.2255,90.2349,5573.0
2020-01-17 15:10:00,96.33,96.37,96.29,96.33,7464.0,90.2349,90.2724,90.1974,90.2349,7464.0
2020-01-17 15:20:00,96.33,96.39,96.31,96.37,6800.0,90.2349,90.2911,90.2162,90.2724,6800.0
2020-01-17 15:30:00,96.38,96.49,96.37,96.45,10760.0,90.2817,90.3848,90.2724,90.3473,10760.0
2020-01-17 15:40:00,96.45,96.48,96.34,96.43,16019.0,90.3473,90.3754,90.2443,90.3286,16019.0
2020-01-17 15:50:00,96.45,96.56,96.4,96.42,61581.0,90.3473,90.4504,90.3005,90.3192,61581.0
2020-01-21 09:30:00,96.17,96.49,96.06,96.36,14740.0,90.085,90.3848,89.982,90.263,14740.0
2020-01-21 09:40:00,96.4,96.42,96.25,96.3,3500.0,90.3005,90.3192,90.16,90.2068,3500.0
2020-01-21 09:50:00,96.42,96.43,96.25,96.25,3202.0,90.3192,90.3286,90.16,90.16,3202.0
2020-01-21 10:00:00,96.27,96.36,96.22,96.22,10947.0,90.1787,90.263,90.1319,90.1319,10947.0
2020-01-21 10:10:00,96.26,96.38,96.19,96.19,3063.0,90.1693,90.2817,90.1038,90.1038,3063.0
2020-01-21 10:20:00,96.23,96.35,96.17,96.35,5040.0,90.1412,90.2536,90.085,90.2536,5040.0
2020-01-21 10:30:00,96.36,96.47,96.36,96.41,5912.0,90.263,90.3661,90.263,90.3099,5912.0
2020-01-21 10:40:00,96.4,96.43,96.32,96.39,3056.0,90.3005,90.3286,90.2255,90.2911,3056.0
2020-01-21 10:50:00,96.4,96.44,96.34,96.37,5237.0,90.3005,90.338,90.2443,90.2724,5237.0
2020-01-21 11:00:00,96.41,96.49,96.38,96.39,10865.0,90.3099,90.3848,90.2817,90.2911,10865.0
2020-01-21 11:10:00,96.41,96.48,96.31,96.38,9796.0,90.3099,90.3754,90.2162,90.2817,9796.0
2020-01-21 11:20:00,96.38,96.44,96.33,96.38,5557.0,90.2817,90.338,90.2349,90.2817,5557.0
2020-01-21 11:30:00,96.39,96.47,96.39,96.41,1814.0,90.2911,90.3661,90.2911,90.3099,1814.0
2020-01-21 11:40:00,96.38,96.5,96.38,96.46,2670.0,90.2817,90.3942,90.2817,90.3567,2670.0
2020-01-21 11:50:00,96.45,96.45,96.39,96.39,1576.0,90.3473,90.3473,90.2911,90.2911,1576.0
2020-01-21 12:00:00,96.39,96.44,96.37,96.39,2202.0,90.2911,90.338,90.2724,90.2911,2202.0
2020-01-21 12:10:00,96.38,96.38,96.32,96.34,1103.0,90.2817,90.2817,90.2255,90.2443,1103.0
2020-01-21 12:20:00,96.37,96.39,96.32,96.39,2497.0,90.2724,90.2911,90.2255,90.2911,2497.0
2020-01-21 12:30:00,96.4,96.46,96.4,96.43,3827.0,90.3005,90.3567,90.3005,90.3286,3827.0
2020-01-21 12:40:00,96.44,96.48,96.43,96.46,1807.0,90.338,90.3754,90.3286,90.3567,1807.0
2020-01-21 12:50:00,96.45,96.49,96.41,96.46,2528.0,90.3473,90.3848,90.3099,90.3567,2528.0
2020-01-21 13:00:00,96.46,96.47,96.41,96.42,6573.0,90.3567,90.3661,90.3099,90.3192,6573.0
2020-01-21 13:10:00,96.43,96.45,96.36,96.39,2306.0,90.3286,90.3473,90.263,90.2911,2306.0
2020-01-21 13:20:00,96.37,96.39,96.32,96.33,2820.0,90.2724,90.2911,90.2255,90.2349,2820.0
2020-01-21 13:30:00,96.31,96.33,96.23,96.23,5033.0,90.2162,90.2349,90.1412,90.1412,5033.0
2020-01-21 13:40:00,96.22,96.3,96.22,96.3,1700.0,90.1319,90.2068,90.1319,90.2068,1700.0
2020-01-21 13:50:00,96.31,96.34,96.25,96.26,3046.0,90.2162,90.2443,90.16,90.1693,3046.0
2020-01-21 14:00:00,96.24,96.28,96.21,96.28,2779.0,90.1506,90.1881,90.1225,90.1881,2779.0
2020-01-21 14:10:00,96.28,96.29,96.23,96.29,5165.0,90.1881,90.1974,90.1412,90.1974,5165.0
2020-01-21 14:20:00,96.29,96.29,96.2,96.2,3138.0,90.1974,90.1974,90.1131,90.1131,3138.0
2020-01-21 14:30:00,96.18,96.21,96.15,96.15,2919.0,90.0944,90.1225,90.0663,90.0663,2919.0
2020-01-21 14:40:00,96.18,96.21,96.14,96.17,6858.0,90.0944,90.1225,90.0569,90.085,6858.0
2020-01-21 14:50:00,96.18,96.24,96.16,96.24,4383.0,90.0944,90.1506,90.0757,90.1506,4383.0
2020-01-21 15:00:00,96.24,96.3,96.24,96.29,5355.0,90.1506,90.2068,90.1506,90.1974,5355.0
2020-01-21 15:10:00,96.27,96.3,96.26,96.29,5774.0,90.1787,90.2068,90.1693,90.1974,5774.0
2020-01-21 15:20:00,96.29,96.3,96.23,96.27,8510.0,90.1974,90.2068,90.1412,90.1787,8510.0
2020-01-21 15:30:00,96.3,96.33,96.25,96.27,14232.0,90.2068,90.2349,90.16,90.1787,14232.0
2020-01-21 15:40:00,96.28,96.3,96.15,96.15,10200.0,90.1881,90.2068,90.0663,90.0663,10200.0
2020-01-21 15:50:00,96.15,96.2,96.08,96.17,32567.0,90.0663,90.1131,90.0007,90.085,32567.0
2020-01-22 09:30:00,96.3,96.43,96.17,96.43,25165.0,90.2068,90.3286,90.085,90.3286,25165.0
2020-01-22 09:40:00,96.42,96.5,96.35,96.45,17378.0,90.3192,90.3942,90.2536,90.3473,17378.0
2020-01-22 09:50:00,96.45,96.49,96.26,96.29,13183.0,90.3473,90.3848,90.1693,90.1974,13183.0
2020-01-22 10:00:00,96.3,96.36,96.26,96.33,19220.0,90.2068,90.263,90.1693,90.2349,19220.0
2020-01-22 10:10:00,96.36,96.37,96.24,96.34,5814.0,90.263,90.2724,90.1506,90.2443,5814.0
2020-01-22 10:20:00,96.36,96.6,96.35,96.58,15721.0,90.263,90.4878,90.2536,90.4691,15721.0
2020-01-22 10:30:00,96.58,96.6,96.49,96.6,4003.0,90.4691,90.4878,90.3848,90.4878,4003.0
2020-01-22 10:40:00,96.58,96.69,96.55,96.68,5996.0,90.4691,90.5721,90.441,90.5628,5996.0
2020-01-22 10:50:00,96.67,96.67,96.47,96.51,4891.0,90.5534,90.5534,90.3661,90.4035,4891.0
2020-01-22 11:00:00,96.48,96.53,96.44,96.48,5164.0,90.3754,90.4223,90.338,90.3754,5164.0
2020-01-22 11:10:00,96.48,96.48,96.39,96.46,4124.0,90.3754,90.3754,90.2911,90.3567,4124.0
2020-01-22 11:20:00,96.44,96.46,96.36,96.39,3515.0,90.338,90.3567,90.263,90.2911,3515.0
2020-01-22 11:30:00,96.38,96.45,96.36,96.37,3053.0,90.2817,90.3473,90.263,90.2724,3053.0
2020-01-22 11:40:00,96.36,96.4,96.35,96.35,2341.0,90.263,90.3005,90.2536,90.2536,2341.0
2020-01-22 11:50:00,96.38,96.38,96.27,96.33,4987.0,90.2817,90.2817,90.1787,90.2349,4987.0
2020-01-22 12:00:00,96.31,96.33,96.23,96.23,2645.0,90.2162,90.2349,90.1412,90.1412,2645.0
2020-01-22 12:10:00,96.24,96.3,96.19,96.2,4007.0,90.1506,90.2068,90.1038,90.1131,4007.0
2020-01-22 12:20:00,96.18,96.19,96.09,96.09,4041.0,90.0944,90.1038,90.0101,90.0101,4041.0
2020-01-22 12:30:00,96.11,96.2,96.09,96.13,9490.0,90.0288,90.1131,90.0101,90.0476,9490.0
2020-01-22 12:40:00,96.14,96.21,96.13,96.2,2526.0,90.0569,90.1225,90.0476,90.1131,2526.0
2020-01-22 12:50:00,96.21,96.22,96.14,96.19,4735.0,90.1225,90.1319,90.0569,90.1038,4735.0
2020-01-22 13:00:00,96.19,96.19,96.06,96.09,4254.0,90.1038,90.1038,89.982,90.0101,4254.0
2020-01-22 13:10:00,96.09,96.15,96.07,96.15,2900.0,90.0101,90.0663,89.9914,90.0663,2900.0
2020-01-22 13:20:00,96.15,96.19,96.15,96.17,2902.0,90.0663,90.1038,90.0663,90.085,2902.0
2020-01-22 13:30:00,96.2,96.23,96.12,96.13,10457.0,90.1131,90.1412,90.0382,90.0476,10457.0
2020-01-22 13:40:00,96.13,96.22,96.12,96.2,6482.0,90.0476,90.1319,90.0382,90.1131,6482.0
2020-01-22 13:50:00,96.22,96.3,96.2,96.25,4337.0,90.1319,90.2068,90.1131,90.16,4337.0
2020-01-22 14:00:00,96.25,96.36,96.24,96.34,2356.0,90.16,90.263,90.1506,90.2443,2356.0
2020-01-22 14:10:00,96.34,96.39,96.34,96.38,2360.0,90.2443,90.2911,90.2443,90.2817,2360.0
2020-01-22 14:20:00,96.37,96.39,96.35,96.37,3606.0,90.2724,90.2911,90.2536,90.2724,3606.0
2020-01-22 14:30:00,96.36,96.41,96.35,96.38,3374.0,90.263,90.3099,90.2536,90.2817,3374.0
2020-01-22 14:40:00,96.36,96.37,96.28,96.28,3123.0,90.263,90.2724,90.1881,90.1881,3123.0
2020-01-22 14:50:00,96.28,96.31,96.28,96.3,2209.0,90.1881,90.2162,90.1881,90.2068,2209.0
2020-01-22 15:00:00,96.3,96.31,96.22,96.24,4941.0,90.2068,90.2162,90.1319,90.1506,4941.0
2020-01-22 15:10:00,96.23,96.24,96.14,96.19,8369.0,90.1412,90.1506,90.0569,90.1038,8369.0
2020-01-22 15:20:00,96.19,96.19,96.08,96.14,7701.0,90.1038,90.1038,90.0007,90.0569,7701.0
2020-01-22 15:30:00,96.14,96.24,96.13,96.21,11721.0,90.0569,90.1506,90.0476,90.1225,11721.0
2020-01-22 15:40:00,96.19,96.27,96.1,96.22,20722.0,90.1038,90.1787,90.0195,90.1319,20722.0
2020-01-22 15:50:00,96.24,96.34,96.15,96.27,43894.0,90.1506,90.2443,90.0663,90.1787,43894.0
2020-01-23 09:30:00,95.84,95.89,95.42,95.61,9196.0,89.7759,89.8228,89.3825,89.5605,9196.0
2020-01-23 09:40:00,95.73,95.85,95.61,95.63,2073.0,89.6729,89.7853,89.5605,89.5792,2073.0
2020-01-23 09:50:00,95.55,95.61,95.26,95.33,6525.0,89.5043,89.5605,89.2326,89.2982,6525.0
2020-01-23 10:00:00,95.32,95.44,95.29,95.35,7000.0,89.2888,89.4012,89.2607,89.3169,7000.0
2020-01-23 10:10:00,95.35,95.53,95.35,95.5,31250.0,89.3169,89.4855,89.3169,89.4574,31250.0
2020-01-23 10:20:00,95.46,95.46,95.27,95.39,3468.0,89.42,89.42,89.242,89.3544,3468.0
2020-01-23 10:30:00,95.34,95.68,95.34,95.65,2942.0,89.3076,89.626,89.3076,89.5979,2942.0
2020-01-23 10:40:00,95.62,95.74,95.58,95.68,10523.0,89.5698,89.6822,89.5324,89.626,10523.0
2020-01-23 10:50:00,95.71,95.88,95.67,95.81,21858.0,89.6541,89.8134,89.6167,89.7478,21858.0
2020-01-23 11:00:00,95.64,95.88,95.63,95.84,4584.0,89.5886,89.8134,89.5792,89.7759,4584.0
2020-01-23 11:10:00,95.86,96.02,95.76,95.99,14287.0,89.7947,89.9445,89.701,89.9164,14287.0
2020-01-23 11:20:00,95.99,96.04,95.96,95.97,6010.0,89.9164,89.9633,89.8883,89.8977,6010.0
2020-01-23 11:30:00,95.97,96.13,95.94,96.13,5802.0,89.8977,90.0476,89.8696,90.0476,5802.0
2020-01-23 11:40:00,96.08,96.09,95.94,96.02,4178.0,90.0007,90.0101,89.8696,89.9445,4178.0
2020-01-23 11:50:00,96.0,96.0,95.9,96.0,3289.0,89.9258,89.9258,89.8321,89.9258,3289.0
2020-01-23 12:00:00,96.08,96.2,96.07,96.2,1605.0,90.0007,90.1131,89.9914,90.1131,1605.0
2020-01-23 12:10:00,96.15,96.21,96.1,96.17,2661.0,90.0663,90.1225,90.0195,90.085,2661.0
2020-01-23 12:20:00,96.18,96.18,96.12,96.12,2074.0,90.0944,90.0944,90.0382,90.0382,2074.0
2020-01-23 12:30:00,96.1,96.16,96.09,96.13,2980.0,90.0195,90.0757,90.0101,90.0476,2980.0
2020-01-23 12:40:00,96.15,96.24,96.14,96.21,2406.0,90.0663,90.1506,90.0569,90.1225,2406.0
2020-01-23 12:50:00,96.23,96.25,96.19,96.22,3371.0,90.1412,90.16,90.1038,90.1319,3371.0
2020-01-23 13:00:00,96.23,96.23,96.15,96.16,2630.0,90.1412,90.1412,90.0663,90.0757,2630.0
2020-01-23 13:10:00,96.18,96.33,96.17,96.33,20278.0,90.0944,90.2349,90.085,90.2349,20278.0
2020-01-23 13:20:00,96.29,96.41,96.28,96.4,5723.0,90.1974,90.3099,90.1881,90.3005,5723.0
2020-01-23 13:30:00,96.4,96.46,96.37,96.39,4202.0,90.3005,90.3567,90.2724,90.2911,4202.0
2020-01-23 13:40:00,96.39,96.55,96.38,96.55,5057.0,90.2911,90.441,90.2817,90.441,5057.0
2020-01-23 13:50:00,96.55,96.66,96.51,96.66,6877.0,90.441,90.544,90.4035,90.544,6877.0
2020-01-23 14:00:00,96.66,96.71,96.64,96.69,9300.0,90.544,90.5909,90.5253,90.5721,9300.0
2020-01-23 14:10:00,96.7,96.77,96.62,96.77,2304.0,90.5815,90.6471,90.5066,90.6471,2304.0
2020-01-23 14:20:00,96.77,96.77,96.59,96.62,5803.0,90.6471,90.6471,90.4785,90.5066,5803.0
2020-01-23 14:30:00,96.61,96.76,96.61,96.72,5043.0,90.4972,90.6377,90.4972,90.6002,5043.0
2020-01-23 14:40:00,96.74,96.81,96.71,96.8,3900.0,90.619,90.6845,90.5909,90.6752,3900.0
2020-01-23 14:50:00,96.81,96.89,96.8,96.88,8503.0,90.6845,90.7595,90.6752,90.7501,8503.0
2020-01-23 15:00:00,96.91,97.0,96.91,96.98,16020.0,90.7782,90.8625,90.7782,90.8438,16020.0
2020-01-23 15:10:00,96.96,96.99,96.93,96.99,12696.0,90.8251,90.8532,90.7969,90.8532,12696.0
2020-01-23 15:20:00,96.98,97.07,96.95,97.04,14201.0,90.8438,90.9281,90.8157,90.9,14201.0
2020-01-23 15:30:00,97.03,97.09,97.02,97.06,16059.0,90.8906,90.9468,90.8813,90.9187,16059.0
2020-01-23 15:40:00,97.06,97.17,97.01,97.13,27721.0,90.9187,91.0218,90.8719,90.9843,27721.0
2020-01-23 15:50:00,97.12,97.13,96.93,96.99,94859.0,90.9749,90.9843,90.7969,90.8532,94859.0
2020-01-24 09:30:00,97.23,97.25,96.66,97.25,6830.0,91.078,91.0967,90.544,91.0967,6830.0
2020-01-24 09:40:00,97.3,97.3,97.09,97.13,1257.0,91.1435,91.1435,90.9468,90.9843,1257.0
2020-01-24 09:50:00,97.1,97.18,97.05,97.09,13540.0,90.9562,91.0311,90.9094,90.9468,13540.0
2020-01-24 10:00:00,97.2,97.2,96.86,96.89,3596.0,91.0499,91.0499,90.7314,90.7595,3596.0
2020-01-24 10:10:00,96.86,97.06,96.86,96.98,3823.0,90.7314,90.9187,90.7314,90.8438,3823.0
2020-01-24 10:20:00,96.95,96.99,96.87,96.87,2116.0,90.8157,90.8532,90.7407,90.7407,2116.0
2020-01-24 10:30:00,96.91,97.0,96.88,96.96,2298.0,90.7782,90.8625,90.7501,90.8251,2298.0
2020-01-24 10:40:00,96.98,97.1,96.93,97.08,6009.0,90.8438,90.9562,90.7969,90.9375,6009.0
2020-01-24 10:50:00,97.06,97.17,97.04,97.05,30433.0,90.9187,91.0218,90.9,90.9094,30433.0
2020-01-24 11:00:00,97.05,97.16,97.05,97.07,4845.0,90.9094,91.0124,90.9094,90.9281,4845.0
2020-01-24 11:10:00,97.07,97.13,96.89,96.97,5269.0,90.9281,90.9843,90.7595,90.8344,5269.0
2020-01-24 11:20:00,97.0,97.02,96.89,96.98,5800.0,90.8625,90.8813,90.7595,90.8438,5800.0
2020-01-24 11:30:00,97.0,97.02,96.86,96.99,4295.0,90.8625,90.8813,90.7314,90.8532,4295.0
2020-01-24 11:40:00,96.99,97.07,96.85,97.02,4083.0,90.8532,90.9281,90.722,90.8813,4083.0
2020-01-24 11:50:00,97.01,97.04,96.93,96.93,920.0,90.8719,90.9,90.7969,90.7969,920.0
2020-01-24 12:00:00,96.92,96.93,96.8,96.8,4500.0,90.7876,90.7969,90.6752,90.6752,4500.0
2020-01-24 12:10:00,96.8,96.96,96.73,96.73,7277.0,90.6752,90.8251,90.6096,90.6096,7277.0
2020-01-24 12:20:00,96.72,96.88,96.72,96.81,2222.0,90.6002,90.7501,90.6002,90.6845,2222.0
2020-01-24 12:30:00,96.83,96.98,96.83,96.97,3741.0,90.7033,90.8438,90.7033,90.8344,3741.0
2020-01-24 12:40:00,96.95,97.03,96.92,96.97,3548.0,90.8157,90.8906,90.7876,90.8344,3548.0
2020-01-24 12:50:00,96.98,97.02,96.93,97.0,3649.0,90.8438,90.8813,90.7969,90.8625,3649.0
2020-01-24 13:00:00,97.04,97.05,96.85,96.89,5733.0,90.9,90.9094,90.722,90.7595,5733.0
2020-01-24 13:10:00,96.84,96.85,96.76,96.79,2281.0,90.7126,90.722,90.6377,90.6658,2281.0
2020-01-24 13:20:00,96.77,96.86,96.73,96.73,2439.0,90.6471,90.7314,90.6096,90.6096,2439.0
2020-01-24 13:30:00,96.68,96.71,96.63,96.66,1737.0,90.5628,90.5909,90.5159,90.544,1737.0
2020-01-24 13:40:00,96.61,96.63,96.48,96.48,3387.0,90.4972,90.5159,90.3754,90.3754,3387.0
2020-01-24 13:50:00,96.5,96.51,96.42,96.51,4487.0,90.3942,90.4035,90.3192,90.4035,4487.0
2020-01-24 14:00:00,96.46,96.55,96.4,96.53,1500.0,90.3567,90.441,90.3005,90.4223,1500.0
2020-01-24 14:10:00,96.53,96.53,96.29,96.3,2945.0,90.4223,90.4223,90.1974,90.2068,2945.0
2020-01-24 14:20:00,96.27,96.4,96.23,96.36,4627.0,90.1787,90.3005,90.1412,90.263,4627.0
2020-01-24 14:30:00,96.39,96.45,96.35,96.4,3574.0,90.2911,90.3473,90.2536,90.3005,3574.0
2020-01-24 14:40:00,96.43,96.49,96.33,96.42,6421.0,90.3286,90.3848,90.2349,90.3192,6421.0
2020-01-24 14:50:00,96.42,96.59,96.42,96.59,4700.0,90.3192,90.4785,90.3192,90.4785,4700.0
2020-01-24 15:00:00,96.58,96.65,96.53,96.62,5961.0,90.4691,90.5347,90.4223,90.5066,5961.0
2020-01-24 15:10:00,96.66,96.78,96.59,96.78,4906.0,90.544,90.6564,90.4785,90.6564,4906.0
2020-01-24 15:20:00,96.75,96.84,96.73,96.75,6251.0,90.6283,90.7126,90.6096,90.6283,6251.0
2020-01-24 15:30:00,96.71,96.76,96.56,96.66,12450.0,90.5909,90.6377,90.4504,90.544,12450.0
2020-01-24 15:40:00,96.59,96.68,96.53,96.64,7943.0,90.4785,90.5628,90.4223,90.5253,7943.0
2020-01-24 15:50:00,96.64,96.87,96.54,96.85,59320.0,90.5253,90.7407,90.4316,90.722,59320.0
2020-01-27 09:30:00,95.8,96.59,95.78,96.4,22443.0,89.7384,90.4785,89.7197,90.3005,22443.0
2020-01-27 09:40:00,96.29,96.96,96.25,96.89,8464.0,90.1974,90.8251,90.16,90.7595,8464.0
2020-01-27 09:50:00,96.88,96.99,96.78,96.85,12405.0,90.7501,90.8532,90.6564,90.722,12405.0
2020-01-27 10:00:00,96.84,96.84,96.66,96.72,4592.0,90.7126,90.7126,90.544,90.6002,4592.0
2020-01-27 10:10:00,96.71,96.87,96.68,96.69,8105.0,90.5909,90.7407,90.5628,90.5721,8105.0
2020-01-27 10:20:00,96.69,96.88,96.61,96.79,4801.0,90.5721,90.7501,90.4972,90.6658,4801.0
2020-01-27 10:30:00,96.82,96.95,96.7,96.93,7959.0,90.6939,90.8157,90.5815,90.7969,7959.0
2020-01-27 10:40:00,96.88,96.91,96.71,96.71,9146.0,90.7501,90.7782,90.5909,90.5909,9146.0
2020-01-27 10:50:00,96.76,96.79,96.61,96.71,6903.0,90.6377,90.6658,90.4972,90.5909,6903.0
2020-01-27 11:00:00,96.71,96.84,96.65,96.65,4800.0,90.5909,90.7126,90.5347,90.5347,4800.0
2020-01-27 11:10:00,96.68,96.68,96.32,96.33,6025.0,90.5628,90.5628,90.2255,90.2349,6025.0
2020-01-27 11:20:00,96.3,96.39,96.21,96.31,6932.0,90.2068,90.2911,90.1225,90.2162,6932.0
2020-01-27 11:30:00,96.26,96.46,96.2,96.42,12955.0,90.1693,90.3567,90.1131,90.3192,12955.0
2020-01-27 11:40:00,96.45,96.66,96.43,96.6,12415.0,90.3473,90.544,90.3286,90.4878,12415.0
2020-01-27 11:50:00,96.58,96.58,96.46,96.46,12081.0,90.4691,90.4691,90.3567,90.3567,12081.0
2020-01-27 12:00:00,96.48,96.48,96.37,96.47,12400.0,90.3754,90.3754,90.2724,90.3661,12400.0
2020-01-27 12:10:00,96.49,96.56,96.42,96.44,78536.0,90.3848,90.4504,90.3192,90.338,78536.0
2020-01-27 12:20:00,96.52,96.61,96.52,96.53,2407.0,90.4129,90.4972,90.4129,90.4223,2407.0
2020-01-27 12:30:00,96.55,96.55,96.44,96.51,2653.0,90.441,90.441,90.338,90.4035,2653.0
2020-01-27 12:40:00,96.5,96.62,96.47,96.54,2357.0,90.3942,90.5066,90.3661,90.4316,2357.0
2020-01-27 12:50:00,96.54,96.58,96.35,96.41,3915.0,90.4316,90.4691,90.2536,90.3099,3915.0
2020-01-27 13:00:00,96.4,96.46,96.38,96.4,1504.0,90.3005,90.3567,90.2817,90.3005,1504.0
2020-01-27 13:10:00,96.37,96.47,96.32,96.47,2060.0,90.2724,90.3661,90.2255,90.3661,2060.0
2020-01-27 13:20:00,96.47,96.56,96.44,96.56,5109.0,90.3661,90.4504,90.338,90.4504,5109.0
2020-01-27 13:30:00,96.53,96.56,96.47,96.52,2427.0,90.4223,90.4504,90.3661,90.4129,2427.0
2020-01-27 13:40:00,96.51,96.51,96.37,96.39,4601.0,90.4035,90.4035,90.2724,90.2911,4601.0
2020-01-27 13:50:00,96.41,96.42,96.3,96.31,4424.0,90.3099,90.3192,90.2068,90.2162,4424.0
2020-01-27 14:00:00,96.29,96.35,96.19,96.32,4381.0,90.1974,90.2536,90.1038,90.2255,4381.0
2020-01-27 14:10:00,96.33,96.42,96.33,96.38,3201.0,90.2349,90.3192,90.2349,90.2817,3201.0
2020-01-27 14:20:00,96.37,96.41,96.28,96.41,2808.0,90.2724,90.3099,90.1881,90.3099,2808.0
2020-01-27 14:30:00,96.41,96.46,96.34,96.41,8549.0,90.3099,90.3567,90.2443,90.3099,8549.0
2020-01-27 14:40:00,96.42,96.42,96.26,96.29,5564.0,90.3192,90.3192,90.1693,90.1974,5564.0
2020-01-27 14:50:00,96.25,96.3,96.17,96.26,5927.0,90.16,90.2068,90.085,90.1693,5927.0
2020-01-27 15:00:00,96.25,96.32,96.22,96.26,8818.0,90.16,90.2255,90.1319,90.1693,8818.0
2020-01-27 15:10:00,96.22,96.36,96.16,96.36,7579.0,90.1319,90.263,90.0757,90.263,7579.0
2020-01-27 15:20:00,96.35,96.38,96.27,96.27,5907.0,90.2536,90.2817,90.1787,90.1787,5907.0
2020-01-27 15:30:00,96.2,96.32,96.16,96.3,62370.0,90.1131,90.2255,90.0757,90.2068,62370.0
2020-01-27 15:40:00,96.38,96.45,96.24,96.24,9542.0,90.2817,90.3473,90.1506,90.1506,9542.0
2020-01-27 15:50:00,96.21,96.24,96.11,96.19,54964.0,90.1225,90.1506,90.0288,90.1038,54964.0
2020-01-28 09:30:00,96.58,97.25,96.25,97.17,15122.0,90.4691,91.0967,90.16,91.0218,15122.0
2020-01-28 09:40:00,97.19,97.4,96.96,97.39,9969.0,91.0405,91.2372,90.8251,91.2278,9969.0
2020-01-28 09:50:00,97.31,97.5,97.17,97.5,57335.0,91.1529,91.3309,91.0218,91.3309,57335.0
2020-01-28 10:00:00,97.64,97.91,97.53,97.78,7159.0,91.462,91.7149,91.359,91.5932,7159.0
2020-01-28 10:10:00,97.85,97.92,97.79,97.92,1973.0,91.6587,91.7243,91.6025,91.7243,1973.0
2020-01-28 10:20:00,97.89,98.32,97.85,98.27,10664.0,91.6962,92.099,91.6587,92.0522,10664.0
2020-01-28 10:30:00,98.28,98.36,98.1,98.11,5308.0,92.0615,92.1365,91.8929,91.9023,5308.0
2020-01-28 10:40:00,98.09,98.45,98.08,98.36,2491.0,91.8836,92.2208,91.8742,92.1365,2491.0
2020-01-28 10:50:00,98.39,98.56,98.37,98.45,5433.0,92.1646,92.3238,92.1458,92.2208,5433.0
2020-01-28 11:00:00,98.5,98.57,98.3,98.3,4468.0,92.2676,92.3332,92.0803,92.0803,4468.0
2020-01-28 11:10:00,98.28,98.3,98.11,98.14,2420.0,92.0615,92.0803,91.9023,91.9304,2420.0
2020-01-28 11:20:00,98.13,98.3,98.13,98.23,3300.0,91.921,92.0803,91.921,92.0147,3300.0
2020-01-28 11:30:00,98.26,98.3,98.12,98.15,4387.0,92.0428,92.0803,91.9117,91.9398,4387.0
2020-01-28 11:40:00,98.13,98.22,98.13,98.22,3912.0,91.921,92.0053,91.921,92.0053,3912.0
2020-01-28 11:50:00,98.19,98.44,98.19,98.44,6862.0,91.9772,92.2114,91.9772,92.2114,6862.0
2020-01-28 12:00:00,98.42,98.59,98.34,98.59,21351.0,92.1927,92.3519,92.1177,92.3519,21351.0
2020-01-28 12:10:00,98.59,98.7,98.57,98.7,3346.0,92.3519,92.455,92.3332,92.455,3346.0
2020-01-28 12:20:00,98.73,98.83,98.7,98.75,8031.0,92.4831,92.5767,92.455,92.5018,8031.0
2020-01-28 12:30:00,98.73,98.73,98.4,98.45,4769.0,92.4831,92.4831,92.1739,92.2208,4769.0
2020-01-28 12:40:00,98.38,98.43,98.29,98.43,6384.0,92.1552,92.202,92.0709,92.202,6384.0
2020-01-28 12:50:00,98.43,98.54,98.38,98.5,7696.0,92.202,92.3051,92.1552,92.2676,7696.0
2020-01-28 13:00:00,98.5,98.53,98.36,98.46,9309.0,92.2676,92.2957,92.1365,92.2301,9309.0
2020-01-28 13:10:00,98.48,98.55,98.42,98.5,4633.0,92.2489,92.3144,92.1927,92.2676,4633.0
2020-01-28 13:20:00,98.5,98.54,98.45,98.52,3404.0,92.2676,92.3051,92.2208,92.2863,3404.0
2020-01-28 13:30:00,98.54,98.54,98.4,98.43,5012.0,92.3051,92.3051,92.1739,92.202,5012.0
2020-01-28 13:40:00,98.44,98.55,98.42,98.5,6176.0,92.2114,92.3144,92.1927,92.2676,6176.0
2020-01-28 13:50:00,98.5,98.52,98.42,98.47,23429.0,92.2676,92.2863,92.1927,92.2395,23429.0
2020-01-28 14:00:00,98.51,98.57,98.44,98.55,4120.0,92.277,92.3332,92.2114,92.3144,4120.0
2020-01-28 14:10:00,98.56,98.72,98.54,98.69,28483.0,92.3238,92.4737,92.3051,92.4456,28483.0
2020-01-28 14:20:00,98.7,98.7,98.65,98.67,4965.0,92.455,92.455,92.4081,92.4269,4965.0
2020-01-28 14:30:00,98.67,98.85,98.66,98.8,5501.0,92.4269,92.5955,92.4175,92.5486,5501.0
2020-01-28 14:40:00,98.81,98.93,98.8,98.82,5920.0,92.558,92.6704,92.5486,92.5674,5920.0
2020-01-28 14:50:00,98.8,98.8,98.6,98.6,11327.0,92.5486,92.5486,92.3613,92.3613,11327.0
2020-01-28 15:00:00,98.6,98.63,98.52,98.53,9685.0,92.3613,92.3894,92.2863,92.2957,9685.0
2020-01-28 15:10:00,98.55,98.6,98.45,98.54,7387.0,92.3144,92.3613,92.2208,92.3051,7387.0
2020-01-28 15:20:00,98.54,98.61,98.51,98.53,7045.0,92.3051,92.3707,92.277,92.2957,7045.0
2020-01-28 15:30:00,98.55,98.61,98.48,98.49,8576.0,92.3144,92.3707,92.2489,92.2582,8576.0
2020-01-28 15:40:00,98.5,98.63,98.49,98.6,11567.0,92.2676,92.3894,92.2582,92.3613,11567.0
2020-01-28 15:50:00,98.61,98.61,98.34,98.34,80507.0,92.3707,92.3707,92.1177,92.1177,80507.0
2020-01-29 09:30:00,98.76,98.86,98.43,98.69,8204.0,92.5112,92.6048,92.202,92.4456,8204.0
2020-01-29 09:40:00,98.66,98.79,98.53,98.58,4417.0,92.4175,92.5393,92.2957,92.3425,4417.0
2020-01-29 09:50:00,98.58,98.66,98.53,98.58,7221.0,92.3425,92.4175,92.2957,92.3425,7221.0
2020-01-29 10:00:00,98.55,98.88,98.55,98.88,9477.0,92.3144,92.6236,92.3144,92.6236,9477.0
2020-01-29 10:10:00,98.9,98.92,98.83,98.89,1990.0,92.6423,92.661,92.5767,92.6329,1990.0
2020-01-29 10:20:00,98.89,99.01,98.88,99.0,1920.0,92.6329,92.7453,92.6236,92.736,1920.0
2020-01-29 10:30:00,99.01,99.18,99.0,99.11,5801.0,92.7453,92.9046,92.736,92.839,5801.0
2020-01-29 10:40:00,99.08,99.15,99.05,99.15,1310.0,92.8109,92.8765,92.7828,92.8765,1310.0
2020-01-29 10:50:00,99.2,99.23,99.15,99.23,1770.0,92.9233,92.9514,92.8765,92.9514,1770.0
2020-01-29 11:00:00,99.24,99.26,99.12,99.19,10222.0,92.9608,92.9795,92.8484,92.914,10222.0
2020-01-29 11:10:00,99.15,99.27,99.07,99.21,11908.0,92.8765,92.9889,92.8015,92.9327,11908.0
2020-01-29 11:20:00,99.27,99.39,99.27,99.32,3230.0,92.9889,93.1013,92.9889,93.0357,3230.0
2020-01-29 11:30:00,99.3,99.32,99.26,99.28,2812.0,93.017,93.0357,92.9795,92.9983,2812.0
2020-01-29 11:40:00,99.29,99.45,98.99,98.99,13118.0,93.0076,93.1575,92.7266,92.7266,13118.0
2020-01-29 11:50:00,98.97,99.13,98.95,99.08,4138.0,92.7079,92.8577,92.6891,92.8109,4138.0
2020-01-29 12:00:00,99.05,99.13,99.04,99.1,14045.0,92.7828,92.8577,92.7734,92.8296,14045.0
2020-01-29 12:10:00,99.08,99.33,99.08,99.33,2963.0,92.8109,93.0451,92.8109,93.0451,2963.0
2020-01-29 12:20:00,99.26,99.28,99.21,99.28,3500.0,92.9795,92.9983,92.9327,92.9983,3500.0
2020-01-29 12:30:00,99.26,99.28,99.22,99.24,6732.0,92.9795,92.9983,92.9421,92.9608,6732.0
2020-01-29 12:40:00,99.19,99.19,99.03,99.12,2577.0,92.914,92.914,92.7641,92.8484,2577.0
2020-01-29 12:50:00,99.12,99.17,99.1,99.16,1633.0,92.8484,92.8952,92.8296,92.8859,1633.0
2020-01-29 13:00:00,99.15,99.18,99.14,99.15,1424.0,92.8765,92.9046,92.8671,92.8765,1424.0
2020-01-29 13:10:00,99.2,99.24,99.18,99.23,3718.0,92.9233,92.9608,92.9046,92.9514,3718.0
2020-01-29 13:20:00,99.17,99.23,99.16,99.23,1443.0,92.8952,92.9514,92.8859,92.9514,1443.0
2020-01-29 13:30:00,99.22,99.32,99.22,99.25,7758.0,92.9421,93.0357,92.9421,92.9702,7758.0
2020-01-29 13:40:00,99.25,99.26,99.17,99.18,2002.0,92.9702,92.9795,92.8952,92.9046,2002.0
2020-01-29 13:50:00,99.17,99.25,99.09,99.09,2500.0,92.8952,92.9702,92.8203,92.8203,2500.0
2020-01-29 14:00:00,99.03,99.32,99.02,99.25,5201.0,92.7641,93.0357,92.7547,92.9702,5201.0
2020-01-29 14:10:00,99.2,99.29,99.16,99.24,7961.0,92.9233,93.0076,92.8859,92.9608,7961.0
2020-01-29 14:20:00,99.25,99.27,99.13,99.13,9204.0,92.9702,92.9889,92.8577,92.8577,9204.0
2020-01-29 14:30:00,99.13,99.25,99.1,99.19,3218.0,92.8577,92.9702,92.8296,92.914,3218.0
2020-01-29 14:40:00,99.18,99.22,99.11,99.2,6298.0,92.9046,92.9421,92.839,92.9233,6298.0
2020-01-29 14:50:00,99.22,99.25,99.09,99.09,7494.0,92.9421,92.9702,92.8203,92.8203,7494.0
2020-01-29 15:00:00,99.13,99.15,98.95,99.15,5455.0,92.8577,92.8765,92.6891,92.8765,5455.0
2020-01-29 15:10:00,99.11,99.12,98.87,98.9,6886.0,92.839,92.8484,92.6142,92.6423,6886.0
2020-01-29 15:20:00,98.9,99.04,98.75,99.04,5306.0,92.6423,92.7734,92.5018,92.7734,5306.0
2020-01-29 15:30:00,99.0,99.13,99.0,99.08,11232.0,92.736,92.8577,92.736,92.8109,11232.0
2020-01-29 15:40:00,99.07,99.07,98.92,98.96,10137.0,92.8015,92.8015,92.661,92.6985,10137.0
2020-01-29 15:50:00,98.89,98.93,98.77,98.82,36802.0,92.6329,92.6704,92.5205,92.5674,36802.0
2020-01-30 09:30:00,98.32,99.51,97.48,99.32,13545.0,92.099,93.2137,91.3121,93.0357,13545.0
2020-01-30 09:40:00,99.52,99.52,98.73,99.29,5870.0,93.2231,93.2231,92.4831,93.0076,5870.0
2020-01-30 09:50:00,99.29,99.54,99.16,99.53,11322.0,93.0076,93.2418,92.8859,93.2324,11322.0
2020-01-30 10:00:00,99.52,99.64,99.23,99.39,13326.0,93.2231,93.3355,92.9514,93.1013,13326.0
2020-01-30 10:10:00,99.47,99.72,99.43,99.52,20802.0,93.1762,93.4104,93.1388,93.2231,20802.0
2020-01-30 10:20:00,99.52,99.52,99.43,99.5,5600.0,93.2231,93.2231,93.1388,93.2043,5600.0
2020-01-30 10:30:00,99.46,99.61,99.4,99.52,9967.0,93.1669,93.3074,93.1107,93.2231,9967.0
2020-01-30 10:40:00,99.52,99.56,99.27,99.52,10033.0,93.2231,93.2605,92.9889,93.2231,10033.0
2020-01-30 10:50:00,99.53,99.54,99.16,99.24,11906.0,93.2324,93.2418,92.8859,92.9608,11906.0
2020-01-30 11:00:00,99.4,99.47,99.3,99.45,5343.0,93.1107,93.1762,93.017,93.1575,5343.0
2020-01-30 11:10:00,99.45,99.65,99.39,99.48,10195.0,93.1575,93.3448,93.1013,93.1856,10195.0
2020-01-30 11:20:00,99.5,99.53,99.4,99.43,9075.0,93.2043,93.2324,93.1107,93.1388,9075.0
2020-01-30 11:30:00,99.39,99.58,99.38,99.55,10127.0,93.1013,93.2793,93.0919,93.2512,10127.0
2020-01-30 11:40:00,99.53,99.58,99.44,99.49,25391.0,93.2324,93.2793,93.1481,93.195,25391.0
2020-01-30 11:50:00,99.5,99.6,99.48,99.51,18701.0,93.2043,93.298,93.1856,93.2137,18701.0
2020-01-30 12:00:00,99.49,99.57,99.41,99.53,7238.0,93.195,93.2699,93.12,93.2324,7238.0
2020-01-30 12:10:00,99.53,99.53,99.38,99.45,5913.0,93.2324,93.2324,93.0919,93.1575,5913.0
2020-01-30 12:20:00,99.45,99.56,99.39,99.39,7078.0,93.1575,93.2605,93.1013,93.1013,7078.0
2020-01-30 12:30:00,99.4,99.52,99.29,99.31,7161.0,93.1107,93.2231,93.0076,93.0264,7161.0
2020-01-30 12:40:00,99.34,99.37,99.29,99.36,6155.0,93.0545,93.0826,93.0076,93.0732,6155.0
2020-01-30 12:50:00,99.36,99.47,99.34,99.44,3915.0,93.0732,93.1762,93.0545,93.1481,3915.0
2020-01-30 13:00:00,99.48,99.52,99.38,99.42,4765.0,93.1856,93.2231,93.0919,93.1294,4765.0
2020-01-30 13:10:00,99.42,99.57,99.39,99.46,4666.0,93.1294,93.2699,93.1013,93.1669,4666.0
2020-01-30 13:20:00,99.43,99.59,99.42,99.52,4872.0,93.1388,93.2886,93.1294,93.2231,4872.0
2020-01-30 13:30:00,99.55,99.59,99.46,99.59,4496.0,93.2512,93.2886,93.1669,93.2886,4496.0
2020-01-30 13:40:00,99.56,99.65,99.56,99.59,5154.0,93.2605,93.3448,93.2605,93.2886,5154.0
2020-01-30 13:50:00,99.53,99.55,99.43,99.44,4277.0,93.2324,93.2512,93.1388,93.1481,4277.0
2020-01-30 14:00:00,99.47,99.54,99.41,99.54,40922.0,93.1762,93.2418,93.12,93.2418,40922.0
2020-01-30 14:10:00,99.54,99.78,99.54,99.74,16029.0,93.2418,93.4666,93.2418,93.4292,16029.0
2020-01-30 14:20:00,99.74,99.8,99.68,99.8,9502.0,93.4292,93.4854,93.3729,93.4854,9502.0
2020-01-30 14:30:00,99.81,99.82,99.64,99.71,17289.0,93.4947,93.5041,93.3355,93.4011,17289.0
2020-01-30 14:40:00,99.71,99.98,99.64,99.8,14944.0,93.4011,93.654,93.3355,93.4854,14944.0
2020-01-30 14:50:00,99.8,100.05,99.7,99.95,30315.0,93.4854,93.7195,93.3917,93.6259,30315.0
2020-01-30 15:00:00,99.99,100.16,99.91,99.98,18641.0,93.6633,93.8226,93.5884,93.654,18641.0
2020-01-30 15:10:00,100.01,100.08,99.89,100.08,10714.0,93.6821,93.7476,93.5697,93.7476,10714.0
2020-01-30 15:20:00,100.08,100.12,99.94,100.06,11839.0,93.7476,93.7851,93.6165,93.7289,11839.0
2020-01-30 15:30:00,100.06,100.19,100.06,100.11,14459.0,93.7289,93.8507,93.7289,93.7757,14459.0
2020-01-30 15:40:00,100.11,100.36,100.09,100.33,17897.0,93.7757,94.0099,93.757,93.9818,17897.0
2020-01-30 15:50:00,100.3,100.34,100.15,100.21,99490.0,93.9537,93.9912,93.8132,93.8694,99490.0
2020-01-31 09:30:00,103.0,105.04,102.51,104.65,78660.0,96.4829,98.3938,96.0239,98.0285,78660.0
2020-01-31 09:40:00,104.67,105.67,104.55,105.37,81153.0,98.0472,98.9839,97.9348,98.7029,81153.0
2020-01-31 09:50:00,105.27,105.37,104.71,104.81,63019.0,98.6093,98.7029,98.0847,98.1784,63019.0
2020-01-31 10:00:00,104.86,105.1,104.73,104.93,27773.0,98.2252,98.45,98.1034,98.2908,27773.0
2020-01-31 10:10:00,104.94,105.01,104.76,104.88,26683.0,98.3001,98.3657,98.1315,98.2439,26683.0
2020-01-31 10:20:00,104.86,104.97,104.57,104.76,135364.0,98.2252,98.3282,97.9535,98.1315,135364.0
2020-01-31 10:30:00,104.79,105.1,104.58,104.73,26528.0,98.1596,98.45,97.9629,98.1034,26528.0
2020-01-31 10:40:00,104.7,105.01,104.6,105.01,15126.0,98.0753,98.3657,97.9816,98.3657,15126.0
2020-01-31 10:50:00,104.96,105.01,104.66,104.67,24676.0,98.3189,98.3657,98.0378,98.0472,24676.0
2020-01-31 11:00:00,104.64,104.7,104.24,104.24,15225.0,98.0191,98.0753,97.6444,97.6444,15225.0
2020-01-31 11:10:00,104.28,104.28,103.87,104.06,21610.0,97.6819,97.6819,97.2978,97.4758,21610.0
2020-01-31 11:20:00,104.07,104.15,103.49,103.49,43371.0,97.4852,97.5601,96.9419,96.9419,43371.0
2020-01-31 11:30:00,103.49,103.7,103.29,103.41,17430.0,96.9419,97.1386,96.7545,96.8669,17430.0
2020-01-31 11:40:00,103.44,103.76,103.42,103.55,10512.0,96.895,97.1948,96.8763,96.9981,10512.0
2020-01-31 11:50:00,103.42,103.82,103.42,103.7,13793.0,96.8763,97.251,96.8763,97.1386,13793.0
2020-01-31 12:00:00,103.64,103.69,103.51,103.55,8745.0,97.0824,97.1292,96.9606,96.9981,8745.0
2020-01-31 12:10:00,103.56,103.61,103.46,103.54,15411.0,97.0074,97.0543,96.9138,96.9887,15411.0
2020-01-31 12:20:00,103.57,103.58,103.36,103.56,13642.0,97.0168,97.0262,96.8201,97.0074,13642.0
2020-01-31 12:30:00,103.47,103.55,103.01,103.13,26570.0,96.9231,96.9981,96.4922,96.6047,26570.0
2020-01-31 12:40:00,103.13,103.36,102.97,103.06,30889.0,96.6047,96.8201,96.4548,96.5391,30889.0
2020-01-31 12:50:00,103.03,103.21,102.98,103.17,14780.0,96.511,96.6796,96.4641,96.6421,14780.0
2020-01-31 13:00:00,103.23,103.3,103.18,103.23,11545.0,96.6983,96.7639,96.6515,96.6983,11545.0
2020-01-31 13:10:00,103.23,103.23,103.03,103.15,11957.0,96.6983,96.6983,96.511,96.6234,11957.0
2020-01-31 13:20:00,103.11,103.23,102.94,103.0,38969.0,96.5859,96.6983,96.4267,96.4829,38969.0
2020-01-31 13:30:00,102.99,102.99,102.79,102.92,14225.0,96.4735,96.4735,96.2862,96.4079,14225.0
2020-01-31 13:40:00,102.92,103.16,102.85,103.16,9566.0,96.4079,96.6328,96.3424,96.6328,9566.0
2020-01-31 13:50:00,103.17,103.41,103.08,103.38,11821.0,96.6421,96.8669,96.5578,96.8388,11821.0
2020-01-31 14:00:00,103.38,103.39,103.09,103.23,16884.0,96.8388,96.8482,96.5672,96.6983,16884.0
2020-01-31 14:10:00,103.23,103.32,103.09,103.29,21172.0,96.6983,96.7826,96.5672,96.7545,21172.0
2020-01-31 14:20:00,103.23,103.23,102.82,103.04,22810.0,96.6983,96.6983,96.3143,96.5204,22810.0
2020-01-31 14:30:00,103.04,103.46,103.02,103.35,12169.0,96.5204,96.9138,96.5016,96.8107,12169.0
2020-01-31 14:40:00,103.39,103.45,103.13,103.18,18522.0,96.8482,96.9044,96.6047,96.6515,18522.0
2020-01-31 14:50:00,103.16,103.21,102.94,103.21,15091.0,96.6328,96.6796,96.4267,96.6796,15091.0
2020-01-31 15:00:00,103.24,103.28,102.83,102.87,15793.0,96.7077,96.7452,96.3236,96.3611,15793.0
2020-01-31 15:10:00,102.87,102.87,102.54,102.59,18463.0,96.3611,96.3611,96.052,96.0988,18463.0
2020-01-31 15:20:00,102.6,102.87,102.57,102.59,19245.0,96.1082,96.3611,96.0801,96.0988,19245.0
2020-01-31 15:30:00,102.57,102.59,102.32,102.43,34358.0,96.0801,96.0988,95.8459,95.9489,34358.0
2020-01-31 15:40:00,102.44,102.72,102.38,102.48,53390.0,95.9583,96.2206,95.9021,95.9958,53390.0
2020-01-31 15:50:00,102.38,102.76,102.27,102.6,171729.0,95.9021,96.2581,95.7991,96.1082,171729.0
2020-02-03 09:30:00,103.24,103.85,103.12,103.85,19626.0,96.7077,97.2791,96.5953,97.2791,19626.0
2020-02-03 09:40:00,103.77,104.4,103.72,104.4,10391.0,97.2042,97.7943,97.1573,97.7943,10391.0
2020-02-03 09:50:00,104.29,104.41,104.17,104.3,17428.0,97.6913,97.8037,97.5789,97.7006,17428.0
2020-02-03 10:00:00,104.31,104.41,104.0,104.05,10384.0,97.71,97.8037,97.4196,97.4664,10384.0
2020-02-03 10:10:00,104.03,104.27,104.0,104.24,11621.0,97.4477,97.6725,97.4196,97.6444,11621.0
2020-02-03 10:20:00,104.15,104.23,104.07,104.16,9456.0,97.5601,97.6351,97.4852,97.5695,9456.0
2020-02-03 10:30:00,104.14,104.46,104.11,104.16,13110.0,97.5508,97.8505,97.5226,97.5695,13110.0
2020-02-03 10:40:00,104.16,104.34,104.13,104.16,8344.0,97.5695,97.7381,97.5414,97.5695,8344.0
2020-02-03 10:50:00,104.15,104.32,104.12,104.19,13833.0,97.5601,97.7194,97.532,97.5976,13833.0
2020-02-03 11:00:00,104.2,104.42,104.16,104.38,13537.0,97.607,97.813,97.5695,97.7756,13537.0
2020-02-03 11:10:00,104.38,104.6,104.37,104.48,10580.0,97.7756,97.9816,97.7662,97.8692,10580.0
2020-02-03 11:20:00,104.52,104.66,104.45,104.55,27652.0,97.9067,98.0378,97.8411,97.9348,27652.0
2020-02-03 11:30:00,104.39,104.4,104.05,104.15,16960.0,97.7849,97.7943,97.4664,97.5601,16960.0
2020-02-03 11:40:00,104.15,104.18,103.89,103.92,12269.0,97.5601,97.5882,97.3166,97.3447,12269.0
2020-02-03 11:50:00,103.94,104.05,103.86,104.04,5628.0,97.3634,97.4664,97.2885,97.4571,5628.0
2020-02-03 12:00:00,104.03,104.06,103.92,103.97,8838.0,97.4477,97.4758,97.3447,97.3915,8838.0
2020-02-03 12:10:00,103.94,104.06,103.94,104.04,9898.0,97.3634,97.4758,97.3634,97.4571,9898.0
2020-02-03 12:20:00,104.06,104.09,103.93,103.93,13922.0,97.4758,97.5039,97.354,97.354,13922.0
2020-02-03 12:30:00,103.91,103.96,103.62,103.62,10573.0,97.3353,97.3821,97.0637,97.0637,10573.0
2020-02-03 12:40:00,103.67,104.0,103.67,103.97,8605.0,97.1105,97.4196,97.1105,97.3915,8605.0
2020-02-03 12:50:00,104.0,104.11,103.93,104.11,22177.0,97.4196,97.5226,97.354,97.5226,22177.0
2020-02-03 13:00:00,104.12,104.2,104.06,104.11,6275.0,97.532,97.607,97.4758,97.5226,6275.0
2020-02-03 13:10:00,104.08,104.1,104.01,104.04,6400.0,97.4945,97.5133,97.429,97.4571,6400.0
2020-02-03 13:20:00,104.03,104.08,103.96,104.0,7634.0,97.4477,97.4945,97.3821,97.4196,7634.0
2020-02-03 13:30:00,104.02,104.18,103.98,104.17,7205.0,97.4383,97.5882,97.4009,97.5789,7205.0
2020-02-03 13:40:00,104.19,104.45,104.18,104.4,10961.0,97.5976,97.8411,97.5882,97.7943,10961.0
2020-02-03 13:50:00,104.41,104.44,104.29,104.39,6571.0,97.8037,97.8318,97.6913,97.7849,6571.0
2020-02-03 14:00:00,104.37,104.38,104.12,104.13,10652.0,97.7662,97.7756,97.532,97.5414,10652.0
2020-02-03 14:10:00,104.13,104.3,104.08,104.3,9407.0,97.5414,97.7006,97.4945,97.7006,9407.0
2020-02-03 14:20:00,104.29,104.33,104.24,104.33,5941.0,97.6913,97.7287,97.6444,97.7287,5941.0
2020-02-03 14:30:00,104.32,104.38,104.19,104.24,14486.0,97.7194,97.7756,97.5976,97.6444,14486.0
2020-02-03 14:40:00,104.23,104.4,104.18,104.4,17651.0,97.6351,97.7943,97.5882,97.7943,17651.0
2020-02-03 14:50:00,104.41,104.5,104.34,104.44,11494.0,97.8037,97.888,97.7381,97.8318,11494.0
2020-02-03 15:00:00,104.47,104.47,104.29,104.29,9524.0,97.8599,97.8599,97.6913,97.6913,9524.0
2020-02-03 15:10:00,104.25,104.27,104.16,104.22,9410.0,97.6538,97.6725,97.5695,97.6257,9410.0
2020-02-03 15:20:00,104.2,104.33,104.16,104.29,17087.0,97.607,97.7287,97.5695,97.6913,17087.0
2020-02-03 15:30:00,104.31,104.4,104.25,104.26,20937.0,97.71,97.7943,97.6538,97.6632,20937.0
2020-02-03 15:40:00,104.28,104.45,104.25,104.34,31699.0,97.6819,97.8411,97.6538,97.7381,31699.0
2020-02-03 15:50:00,104.3,104.34,104.15,104.27,78392.0,97.7006,97.7381,97.5601,97.6725,78392.0
2020-02-04 09:30:00,104.8,105.35,104.76,104.91,39817.0,98.169,98.6842,98.1315,98.272,39817.0
2020-02-04 09:40:00,104.87,104.9,104.51,104.63,12738.0,98.2346,98.2627,97.8973,98.0097,12738.0
2020-02-04 09:50:00,104.61,105.06,104.61,104.83,10064.0,97.991,98.4125,97.991,98.1971,10064.0
2020-02-04 10:00:00,104.77,104.83,104.53,104.57,8372.0,98.1409,98.1971,97.9161,97.9535,8372.0
2020-02-04 10:10:00,104.57,104.57,104.35,104.53,10344.0,97.9535,97.9535,97.7475,97.9161,10344.0
2020-02-04 10:20:00,104.55,104.89,104.52,104.89,8601.0,97.9348,98.2533,97.9067,98.2533,8601.0
2020-02-04 10:30:00,104.88,104.99,104.82,104.84,17333.0,98.2439,98.347,98.1877,98.2065,17333.0
2020-02-04 10:40:00,104.86,104.97,104.85,104.96,5501.0,98.2252,98.3282,98.2158,98.3189,5501.0
2020-02-04 10:50:00,104.91,104.91,104.6,104.6,7132.0,98.272,98.272,97.9816,97.9816,7132.0
2020-02-04 11:00:00,104.58,104.63,104.46,104.5,7416.0,97.9629,98.0097,97.8505,97.888,7416.0
2020-02-04 11:10:00,104.49,104.5,104.34,104.4,9992.0,97.8786,97.888,97.7381,97.7943,9992.0
2020-02-04 11:20:00,104.4,104.5,104.29,104.44,10219.0,97.7943,97.888,97.6913,97.8318,10219.0
2020-02-04 11:30:00,104.45,104.59,104.42,104.44,9079.0,97.8411,97.9723,97.813,97.8318,9079.0
2020-02-04 11:40:00,104.46,104.49,104.27,104.29,12693.0,97.8505,97.8786,97.6725,97.6913,12693.0
2020-02-04 11:50:00,104.28,104.28,104.01,104.17,10715.0,97.6819,97.6819,97.429,97.5789,10715.0
2020-02-04 12:00:00,104.17,104.48,104.17,104.48,11469.0,97.5789,97.8692,97.5789,97.8692,11469.0
2020-02-04 12:10:00,104.45,104.93,104.42,104.85,41540.0,97.8411,98.2908,97.813,98.2158,41540.0
2020-02-04 12:20:00,104.86,104.92,104.71,104.83,3656.0,98.2252,98.2814,98.0847,98.1971,3656.0
2020-02-04 12:30:00,104.84,104.84,104.73,104.74,2201.0,98.2065,98.2065,98.1034,98.1128,2201.0
2020-02-04 12:40:00,104.75,104.8,104.72,104.76,3540.0,98.1222,98.169,98.0941,98.1315,3540.0
2020-02-04 12:50:00,104.76,104.94,104.74,104.94,3627.0,98.1315,98.3001,98.1128,98.3001,3627.0
2020-02-04 13:00:00,104.93,105.09,104.93,105.04,3625.0,98.2908,98.4406,98.2908,98.3938,3625.0
2020-02-04 13:10:00,105.08,105.09,104.89,104.92,4260.0,98.4313,98.4406,98.2533,98.2814,4260.0
2020-02-04 13:20:00,104.92,105.01,104.9,104.99,4450.0,98.2814,98.3657,98.2627,98.347,4450.0
2020-02-04 13:30:00,104.98,105.0,104.92,104.92,12414.0,98.3376,98.3563,98.2814,98.2814,12414.0
2020-02-04 13:40:00,104.94,105.04,104.9,105.04,11120.0,98.3001,98.3938,98.2627,98.3938,11120.0
2020-02-04 13:50:00,105.04,105.14,105.0,105.13,24333.0,98.3938,98.4875,98.3563,98.4781,24333.0
2020-02-04 14:00:00,105.13,105.3,105.11,105.3,2949.0,98.4781,98.6374,98.4594,98.6374,2949.0
2020-02-04 14:10:00,105.31,105.4,105.26,105.29,6268.0,98.6467,98.731,98.5999,98.628,6268.0
2020-02-04 14:20:00,105.28,105.3,105.2,105.22,4702.0,98.6186,98.6374,98.5437,98.5624,4702.0
2020-02-04 14:30:00,105.21,105.34,105.18,105.2,6845.0,98.553,98.6748,98.5249,98.5437,6845.0
2020-02-04 14:40:00,105.23,105.36,105.22,105.35,8382.0,98.5718,98.6936,98.5624,98.6842,8382.0
2020-02-04 14:50:00,105.33,105.35,105.22,105.35,11951.0,98.6655,98.6842,98.5624,98.6842,11951.0
2020-02-04 15:00:00,105.35,105.35,105.22,105.23,14737.0,98.6842,98.6842,98.5624,98.5718,14737.0
2020-02-04 15:10:00,105.18,105.29,105.12,105.28,10174.0,98.5249,98.628,98.4687,98.6186,10174.0
2020-02-04 15:20:00,105.27,105.31,105.18,105.21,13616.0,98.6093,98.6467,98.5249,98.553,13616.0
2020-02-04 15:30:00,105.2,105.37,105.18,105.19,11115.0,98.5437,98.7029,98.5249,98.5343,11115.0
2020-02-04 15:40:00,105.18,105.19,104.91,104.96,17655.0,98.5249,98.5343,98.272,98.3189,17655.0
2020-02-04 15:50:00,104.94,104.99,104.7,104.7,101266.0,98.3001,98.347,98.0753,98.0753,101266.0
2020-02-05 09:30:00,105.36,105.49,104.64,104.77,13702.0,98.6936,98.8153,98.0191,98.1409,13702.0
2020-02-05 09:40:00,104.68,104.97,104.52,104.97,5871.0,98.0566,98.3282,97.9067,98.3282,5871.0
2020-02-05 09:50:00,104.85,105.01,104.74,105.01,8195.0,98.2158,98.3657,98.1128,98.3657,8195.0
2020-02-05 10:00:00,105.03,105.18,104.96,105.03,7480.0,98.3844,98.5249,98.3189,98.3844,7480.0
2020-02-05 10:10:00,105.05,105.05,104.82,104.89,5748.0,98.4032,98.4032,98.1877,98.2533,5748.0
2020-02-05 10:20:00,104.88,105.17,104.83,105.05,13389.0,98.2439,98.5156,98.1971,98.4032,13389.0
2020-02-05 10:30:00,105.09,105.09,104.87,104.96,9392.0,98.4406,98.4406,98.2346,98.3189,9392.0
2020-02-05 10:40:00,105.0,105.01,104.77,104.99,5727.0,98.3563,98.3657,98.1409,98.347,5727.0
2020-02-05 10:50:00,105.03,105.17,105.02,105.13,5689.0,98.3844,98.5156,98.3751,98.4781,5689.0
2020-02-05 11:00:00,105.17,105.2,104.95,105.01,7229.0,98.5156,98.5437,98.3095,98.3657,7229.0
2020-02-05 11:10:00,105.03,105.04,104.75,104.78,6104.0,98.3844,98.3938,98.1222,98.1503,6104.0
2020-02-05 11:20:00,104.8,105.03,104.79,105.02,5961.0,98.169,98.3844,98.1596,98.3751,5961.0
2020-02-05 11:30:00,105.0,105.09,104.98,105.0,8706.0,98.3563,98.4406,98.3376,98.3563,8706.0
2020-02-05 11:40:00,104.98,104.98,104.72,104.78,6285.0,98.3376,98.3376,98.0941,98.1503,6285.0
2020-02-05 11:50:00,104.76,105.02,104.76,105.02,5301.0,98.1315,98.3751,98.1315,98.3751,5301.0
2020-02-05 12:00:00,105.04,105.09,104.98,105.01,3087.0,98.3938,98.4406,98.3376,98.3657,3087.0
2020-02-05 12:10:00,105.01,105.05,104.98,105.01,7928.0,98.3657,98.4032,98.3376,98.3657,7928.0
2020-02-05 12:20:00,105.0,105.0,104.89,104.95,3254.0,98.3563,98.3563,98.2533,98.3095,3254.0
2020-02-05 12:30:00,104.99,104.99,104.83,104.83,2670.0,98.347,98.347,98.1971,98.1971,2670.0
2020-02-05 12:40:00,104.85,104.9,104.79,104.9,7057.0,98.2158,98.2627,98.1596,98.2627,7057.0
2020-02-05 12:50:00,104.92,104.95,104.79,104.79,2489.0,98.2814,98.3095,98.1596,98.1596,2489.0
2020-02-05 13:00:00,104.77,104.85,104.76,104.77,2796.0,98.1409,98.2158,98.1315,98.1409,2796.0
2020-02-05 13:10:00,104.69,104.77,104.69,104.76,2600.0,98.066,98.1409,98.066,98.1315,2600.0
2020-02-05 13:20:00,104.77,104.78,104.72,104.77,3616.0,98.1409,98.1503,98.0941,98.1409,3616.0
2020-02-05 13:30:00,104.76,104.86,104.73,104.86,5060.0,98.1315,98.2252,98.1034,98.2252,5060.0
2020-02-05 13:40:00,104.86,104.98,104.85,104.89,4604.0,98.2252,98.3376,98.2158,98.2533,4604.0
2020-02-05 13:50:00,104.89,105.01,104.89,104.94,5390.0,98.2533,98.3657,98.2533,98.3001,5390.0
2020-02-05 14:00:00,104.91,104.91,104.69,104.69,8980.0,98.272,98.272,98.066,98.066,8980.0
2020-02-05 14:10:00,104.67,104.67,104.53,104.55,6756.0,98.0472,98.0472,97.9161,97.9348,6756.0
2020-02-05 14:20:00,104.53,104.71,104.51,104.64,23229.0,97.9161,98.0847,97.8973,98.0191,23229.0
2020-02-05 14:30:00,104.62,104.82,104.58,104.73,5922.0,98.0004,98.1877,97.9629,98.1034,5922.0
2020-02-05 14:40:00,104.77,104.8,104.67,104.68,15054.0,98.1409,98.169,98.0472,98.0566,15054.0
2020-02-05 14:50:00,104.65,104.85,104.65,104.82,8174.0,98.0285,98.2158,98.0285,98.1877,8174.0
2020-02-05 15:00:00,104.82,104.97,104.8,104.9,10070.0,98.1877,98.3282,98.169,98.2627,10070.0
2020-02-05 15:10:00,104.89,104.95,104.83,104.92,6373.0,98.2533,98.3095,98.1971,98.2814,6373.0
2020-02-05 15:20:00,104.95,105.1,104.94,105.02,7685.0,98.3095,98.45,98.3001,98.3751,7685.0
2020-02-05 15:30:00,105.03,105.07,104.99,105.05,9296.0,98.3844,98.4219,98.347,98.4032,9296.0
2020-02-05 15:40:00,105.02,105.1,104.89,104.91,16087.0,98.3751,98.45,98.2533,98.272,16087.0
2020-02-05 15:50:00,104.91,105.12,104.74,105.08,65971.0,98.272,98.4687,98.1128,98.4313,65971.0
2020-02-06 09:30:00,105.23,105.52,104.99,105.19,14855.0,98.5718,98.8434,98.347,98.5343,14855.0
2020-02-06 09:40:00,105.19,105.5,104.97,105.29,10131.0,98.5343,98.8247,98.3282,98.628,10131.0
2020-02-06 09:50:00,105.32,105.43,105.1,105.38,4137.0,98.6561,98.7591,98.45,98.7123,4137.0
2020-02-06 10:00:00,105.39,105.55,105.27,105.52,15177.0,98.7217,98.8715,98.6093,98.8434,15177.0
2020-02-06 10:10:00,105.54,105.61,105.37,105.39,19614.0,98.8622,98.9277,98.7029,98.7217,19614.0
2020-02-06 10:20:00,105.37,105.46,105.36,105.41,9663.0,98.7029,98.7872,98.6936,98.7404,9663.0
2020-02-06 10:30:00,105.41,105.54,105.38,105.5,3590.0,98.7404,98.8622,98.7123,98.8247,3590.0
2020-02-06 10:40:00,105.5,105.55,105.44,105.51,7178.0,98.8247,98.8715,98.7685,98.8341,7178.0
2020-02-06 10:50:00,105.5,105.57,105.42,105.48,8651.0,98.8247,98.8903,98.7498,98.806,8651.0
2020-02-06 11:00:00,105.36,105.41,105.32,105.37,13968.0,98.6936,98.7404,98.6561,98.7029,13968.0
2020-02-06 11:10:00,105.36,105.4,105.33,105.38,2445.0,98.6936,98.731,98.6655,98.7123,2445.0
2020-02-06 11:20:00,105.32,105.42,105.22,105.34,10429.0,98.6561,98.7498,98.5624,98.6748,10429.0
2020-02-06 11:30:00,105.33,105.4,105.25,105.3,23949.0,98.6655,98.731,98.5905,98.6374,23949.0
2020-02-06 11:40:00,105.3,105.35,105.18,105.24,8210.0,98.6374,98.6842,98.5249,98.5812,8210.0
2020-02-06 11:50:00,105.23,105.23,105.05,105.05,6177.0,98.5718,98.5718,98.4032,98.4032,6177.0
2020-02-06 12:00:00,105.1,105.31,105.1,105.31,5626.0,98.45,98.6467,98.45,98.6467,5626.0
2020-02-06 12:10:00,105.33,105.33,105.23,105.28,5005.0,98.6655,98.6655,98.5718,98.6186,5005.0
2020-02-06 12:20:00,105.33,105.34,105.29,105.33,3771.0,98.6655,98.6748,98.628,98.6655,3771.0
2020-02-06 12:30:00,105.32,105.35,105.22,105.22,11344.0,98.6561,98.6842,98.5624,98.5624,11344.0
2020-02-06 12:40:00,105.23,105.23,105.09,105.13,6172.0,98.5718,98.5718,98.4406,98.4781,6172.0
2020-02-06 12:50:00,105.11,105.22,105.03,105.22,5290.0,98.4594,98.5624,98.3844,98.5624,5290.0
2020-02-06 13:00:00,105.21,105.23,105.11,105.21,5621.0,98.553,98.5718,98.4594,98.553,5621.0
2020-02-06 13:10:00,105.18,105.29,105.12,105.26,5560.0,98.5249,98.628,98.4687,98.5999,5560.0
2020-02-06 13:20:00,105.26,105.29,105.16,105.16,2642.0,98.5999,98.628,98.5062,98.5062,2642.0
2020-02-06 13:30:00,105.2,105.24,105.18,105.2,2212.0,98.5437,98.5812,98.5249,98.5437,2212.0
2020-02-06 13:40:00,105.21,105.31,105.2,105.29,4982.0,98.553,98.6467,98.5437,98.628,4982.0
2020-02-06 13:50:00,105.3,105.31,105.23,105.26,11707.0,98.6374,98.6467,98.5718,98.5999,11707.0
2020-02-06 14:00:00,105.24,105.3,105.18,105.25,18776.0,98.5812,98.6374,98.5249,98.5905,18776.0
2020-02-06 14:10:00,105.25,105.33,105.23,105.25,19891.0,98.5905,98.6655,98.5718,98.5905,19891.0
2020-02-06 14:20:00,105.26,105.27,105.2,105.27,6224.0,98.5999,98.6093,98.5437,98.6093,6224.0
2020-02-06 14:30:00,105.26,105.26,105.12,105.2,9161.0,98.5999,98.5999,98.4687,98.5437,9161.0
2020-02-06 14:40:00,105.2,105.25,105.15,105.25,6078.0,98.5437,98.5905,98.4968,98.5905,6078.0
2020-02-06 14:50:00,105.25,105.26,105.14,105.17,8553.0,98.5905,98.5999,98.4875,98.5156,8553.0
2020-02-06 15:00:00,105.15,105.15,105.06,105.08,8898.0,98.4968,98.4968,98.4125,98.4313,8898.0
2020-02-06 15:10:00,105.06,105.06,104.99,105.01,7317.0,98.4125,98.4125,98.347,98.3657,7317.0
2020-02-06 15:20:00,105.03,105.06,104.98,105.02,10532.0,98.3844,98.4125,98.3376,98.3751,10532.0
2020-02-06 15:30:00,105.03,105.17,105.03,105.14,19128.0,98.3844,98.5156,98.3844,98.4875,19128.0
2020-02-06 15:40:00,105.15,105.25,105.09,105.1,14786.0,98.4968,98.5905,98.4406,98.45,14786.0
2020-02-06 15:50:00,105.1,105.28,105.07,105.12,67205.0,98.45,98.6186,98.4219,98.4687,67205.0
2020-02-07 09:30:00,105.12,105.68,105.1,105.68,18393.0,98.4687,98.9933,98.45,98.9933,18393.0
2020-02-07 09:40:00,105.57,105.68,105.37,105.6,17827.0,98.8903,98.9933,98.7029,98.9184,17827.0
2020-02-07 09:50:00,105.6,105.67,105.39,105.56,5641.0,98.9184,98.9839,98.7217,98.8809,5641.0
2020-02-07 10:00:00,105.54,105.63,105.18,105.37,6111.0,98.8622,98.9465,98.5249,98.7029,6111.0
2020-02-07 10:10:00,105.37,105.44,105.27,105.39,2327.0,98.7029,98.7685,98.6093,98.7217,2327.0
2020-02-07 10:20:00,105.42,105.56,105.42,105.56,4310.0,98.7498,98.8809,98.7498,98.8809,4310.0
2020-02-07 10:30:00,105.58,105.61,105.42,105.45,53552.0,98.8996,98.9277,98.7498,98.7779,53552.0
2020-02-07 10:40:00,105.42,105.6,105.35,105.56,5634.0,98.7498,98.9184,98.6842,98.8809,5634.0
2020-02-07 10:50:00,105.53,105.77,105.51,105.77,3392.0,98.8528,99.0776,98.8341,99.0776,3392.0
2020-02-07 11:00:00,105.75,105.75,105.45,105.5,4367.0,99.0589,99.0589,98.7779,98.8247,4367.0
2020-02-07 11:10:00,105.48,105.48,105.28,105.31,2757.0,98.806,98.806,98.6186,98.6467,2757.0
2020-02-07 11:20:00,105.33,105.45,105.28,105.28,5806.0,98.6655,98.7779,98.6186,98.6186,5806.0
2020-02-07 11:30:00,105.31,105.38,105.2,105.25,4926.0,98.6467,98.7123,98.5437,98.5905,4926.0
2020-02-07 11:40:00,105.19,105.2,105.11,105.19,2936.0,98.5343,98.5437,98.4594,98.5343,2936.0
2020-02-07 11:50:00,105.21,105.24,105.17,105.2,835.0,98.553,98.5812,98.5156,98.5437,835.0
2020-02-07 12:00:00,105.2,105.3,105.2,105.29,3761.0,98.5437,98.6374,98.5437,98.628,3761.0
2020-02-07 12:10:00,105.28,105.35,105.26,105.29,2148.0,98.6186,98.6842,98.5999,98.628,2148.0
2020-02-07 12:20:00,105.27,105.32,105.22,105.26,4829.0,98.6093,98.6561,98.5624,98.5999,4829.0
2020-02-07 12:30:00,105.25,105.25,105.04,105.04,17253.0,98.5905,98.5905,98.3938,98.3938,17253.0
2020-02-07 12:40:00,105.02,105.04,104.82,104.88,6467.0,98.3751,98.3938,98.1877,98.2439,6467.0
2020-02-07 12:50:00,104.89,104.96,104.85,104.95,1903.0,98.2533,98.3189,98.2158,98.3095,1903.0
2020-02-07 13:00:00,104.99,105.0,104.96,105.0,1963.0,98.347,98.3563,98.3189,98.3563,1963.0
2020-02-07 13:10:00,104.98,104.98,104.95,104.95,1200.0,98.3376,98.3376,98.3095,98.3095,1200.0
2020-02-07 13:20:00,104.98,105.01,104.89,105.01,12303.0,98.3376,98.3657,98.2533,98.3657,12303.0
2020-02-07 13:30:00,105.04,105.13,104.98,105.02,3845.0,98.3938,98.4781,98.3376,98.3751,3845.0
2020-02-07 13:40:00,105.0,105.01,104.88,104.94,3445.0,98.3563,98.3657,98.2439,98.3001,3445.0
2020-02-07 13:50:00,104.86,105.01,104.86,104.89,2200.0,98.2252,98.3657,98.2252,98.2533,2200.0
2020-02-07 14:00:00,104.87,104.93,104.81,104.89,3427.0,98.2346,98.2908,98.1784,98.2533,3427.0
2020-02-07 14:10:00,104.84,104.89,104.8,104.8,2657.0,98.2065,98.2533,98.169,98.169,2657.0
2020-02-07 14:20:00,104.85,104.95,104.81,104.89,4011.0,98.2158,98.3095,98.1784,98.2533,4011.0
2020-02-07 14:30:00,104.91,105.03,104.9,105.01,3587.0,98.272,98.3844,98.2627,98.3657,3587.0
2020-02-07 14:40:00,105.02,105.16,105.0,105.13,6210.0,98.3751,98.5062,98.3563,98.4781,6210.0
2020-02-07 14:50:00,105.1,105.17,105.06,105.13,5052.0,98.45,98.5156,98.4125,98.4781,5052.0
2020-02-07 15:00:00,105.12,105.22,105.1,105.21,7481.0,98.4687,98.5624,98.45,98.553,7481.0
2020-02-07 15:10:00,105.22,105.28,105.17,105.27,5333.0,98.5624,98.6186,98.5156,98.6093,5333.0
2020-02-07 15:20:00,105.22,105.25,105.15,105.24,4154.0,98.5624,98.5905,98.4968,98.5812,4154.0
2020-02-07 15:30:00,105.24,105.32,105.22,105.25,5923.0,98.5812,98.6561,98.5624,98.5905,5923.0
2020-02-07 15:40:00,105.24,105.31,105.22,105.26,11633.0,98.5812,98.6467,98.5624,98.5999,11633.0
2020-02-07 15:50:00,105.27,105.29,104.93,104.94,56916.0,98.6093,98.628,98.2908,98.3001,56916.0
2020-02-10 09:30:00,104.73,105.16,104.65,105.16,13670.0,98.1034,98.5062,98.0285,98.5062,13670.0
2020-02-10 09:40:00,105.27,105.47,105.15,105.33,6819.0,98.6093,98.7966,98.4968,98.6655,6819.0
2020-02-10 09:50:00,105.33,105.38,105.07,105.19,4415.0,98.6655,98.7123,98.4219,98.5343,4415.0
2020-02-10 10:00:00,105.37,105.37,105.22,105.26,6971.0,98.7029,98.7029,98.5624,98.5999,6971.0
2020-02-10 10:10:00,105.27,105.36,105.22,105.34,5426.0,98.6093,98.6936,98.5624,98.6748,5426.0
2020-02-10 10:20:00,105.43,105.6,105.41,105.52,4682.0,98.7591,98.9184,98.7404,98.8434,4682.0
2020-02-10 10:30:00,105.54,105.68,105.45,105.66,4190.0,98.8622,98.9933,98.7779,98.9746,4190.0
2020-02-10 10:40:00,105.72,105.92,105.67,105.84,5364.0,99.0308,99.2181,98.9839,99.1432,5364.0
2020-02-10 10:50:00,105.79,105.96,105.68,105.93,7504.0,99.0964,99.2556,98.9933,99.2275,7504.0
2020-02-10 11:00:00,105.93,106.0,105.84,105.9,5148.0,99.2275,99.2931,99.1432,99.1994,5148.0
2020-02-10 11:10:00,105.86,105.94,105.57,105.84,28960.0,99.1619,99.2369,98.8903,99.1432,28960.0
2020-02-10 11:20:00,105.77,105.84,105.59,105.6,3708.0,99.0776,99.1432,98.909,98.9184,3708.0
2020-02-10 11:30:00,105.6,105.66,105.46,105.65,4763.0,98.9184,98.9746,98.7872,98.9652,4763.0
2020-02-10 11:40:00,105.73,105.8,105.68,105.7,3370.0,99.0401,99.1057,98.9933,99.012,3370.0
2020-02-10 11:50:00,105.74,105.75,105.56,105.6,5509.0,99.0495,99.0589,98.8809,98.9184,5509.0
2020-02-10 12:00:00,105.57,105.68,105.57,105.66,3500.0,98.8903,98.9933,98.8903,98.9746,3500.0
2020-02-10 12:10:00,105.69,105.74,105.64,105.71,4029.0,99.0027,99.0495,98.9558,99.0214,4029.0
2020-02-10 12:20:00,105.72,105.77,105.68,105.72,7600.0,99.0308,99.0776,98.9933,99.0308,7600.0
2020-02-10 12:30:00,105.72,105.74,105.63,105.66,3500.0,99.0308,99.0495,98.9465,98.9746,3500.0
2020-02-10 12:40:00,105.7,105.71,105.67,105.68,9458.0,99.012,99.0214,98.9839,98.9933,9458.0
2020-02-10 12:50:00,105.67,105.68,105.55,105.57,4689.0,98.9839,98.9933,98.8715,98.8903,4689.0
2020-02-10 13:00:00,105.56,105.58,105.52,105.58,2600.0,98.8809,98.8996,98.8434,98.8996,2600.0
2020-02-10 13:10:00,105.6,105.78,105.6,105.77,6535.0,98.9184,99.087,98.9184,99.0776,6535.0
2020-02-10 13:20:00,105.76,105.81,105.71,105.71,4662.0,99.0682,99.1151,99.0214,99.0214,4662.0
2020-02-10 13:30:00,105.71,105.77,105.64,105.77,3300.0,99.0214,99.0776,98.9558,99.0776,3300.0
2020-02-10 13:40:00,105.76,105.78,105.65,105.75,8297.0,99.0682,99.087,98.9652,99.0589,8297.0
2020-02-10 13:50:00,105.78,106.0,105.77,105.94,10313.0,99.087,99.2931,99.0776,99.2369,10313.0
2020-02-10 14:00:00,105.89,105.9,105.8,105.87,3521.0,99.19,99.1994,99.1057,99.1713,3521.0
2020-02-10 14:10:00,105.89,105.98,105.88,105.96,5205.0,99.19,99.2743,99.1807,99.2556,5205.0
2020-02-10 14:20:00,105.96,106.04,105.92,106.0,6290.0,99.2556,99.3305,99.2181,99.2931,6290.0
2020-02-10 14:30:00,105.98,106.13,105.94,106.11,6100.0,99.2743,99.4148,99.2369,99.3961,6100.0
2020-02-10 14:40:00,106.09,106.16,106.04,106.14,4423.0,99.3774,99.4429,99.3305,99.4242,4423.0
2020-02-10 14:50:00,106.11,106.33,106.11,106.33,9720.0,99.3961,99.6022,99.3961,99.6022,9720.0
2020-02-10 15:00:00,106.33,106.45,106.31,106.41,11144.0,99.6022,99.7146,99.5834,99.6771,11144.0
2020-02-10 15:10:00,106.41,106.53,106.4,106.45,9638.0,99.6771,99.7895,99.6678,99.7146,9638.0
2020-02-10 15:20:00,106.45,106.49,106.44,106.44,10332.0,99.7146,99.7521,99.7052,99.7052,10332.0
2020-02-10 15:30:00,106.44,106.59,106.36,106.5,18089.0,99.7052,99.8457,99.6303,99.7614,18089.0
2020-02-10 15:40:00,106.53,106.66,106.48,106.66,15116.0,99.7895,99.9113,99.7427,99.9113,15116.0
2020-02-10 15:50:00,106.64,106.79,106.55,106.79,82981.0,99.8926,100.0331,99.8083,100.0331,82981.0
2020-02-11 09:30:00,107.2,107.66,107.01,107.66,20232.0,100.4171,100.848,100.2392,100.848,20232.0
2020-02-11 09:40:00,107.69,107.94,107.41,107.41,8009.0,100.8761,101.1103,100.6138,100.6138,8009.0
2020-02-11 09:50:00,107.48,107.64,107.41,107.44,10513.0,100.6794,100.8293,100.6138,100.642,10513.0
2020-02-11 10:00:00,107.54,107.67,107.43,107.52,9732.0,100.7356,100.8574,100.6326,100.7169,9732.0
2020-02-11 10:10:00,107.55,107.66,107.47,107.54,15235.0,100.745,100.848,100.6701,100.7356,15235.0
2020-02-11 10:20:00,107.57,107.6,107.45,107.5,17590.0,100.7637,100.7918,100.6513,100.6982,17590.0
2020-02-11 10:30:00,107.45,107.45,107.27,107.36,8567.0,100.6513,100.6513,100.4827,100.567,8567.0
2020-02-11 10:40:00,107.36,107.39,107.23,107.27,8394.0,100.567,100.5951,100.4452,100.4827,8394.0
2020-02-11 10:50:00,107.29,107.38,107.15,107.17,3024.0,100.5014,100.5857,100.3703,100.389,3024.0
2020-02-11 11:00:00,107.2,107.2,107.0,107.01,7922.0,100.4171,100.4171,100.2298,100.2392,7922.0
2020-02-11 11:10:00,107.02,107.36,107.0,107.36,2604.0,100.2485,100.567,100.2298,100.567,2604.0
2020-02-11 11:20:00,107.29,107.34,107.17,107.3,8169.0,100.5014,100.5483,100.389,100.5108,8169.0
2020-02-11 11:30:00,107.27,107.4,107.22,107.28,4889.0,100.4827,100.6045,100.4359,100.4921,4889.0
2020-02-11 11:40:00,107.23,107.35,107.21,107.33,3354.0,100.4452,100.5576,100.4265,100.5389,3354.0
2020-02-11 11:50:00,107.31,107.36,107.2,107.25,6321.0,100.5202,100.567,100.4171,100.464,6321.0
2020-02-11 12:00:00,107.28,107.32,107.19,107.25,2650.0,100.4921,100.5295,100.4078,100.464,2650.0
2020-02-11 12:10:00,107.23,107.34,107.22,107.34,10607.0,100.4452,100.5483,100.4359,100.5483,10607.0
2020-02-11 12:20:00,107.34,107.41,107.29,107.31,3444.0,100.5483,100.6138,100.5014,100.5202,3444.0
2020-02-11 12:30:00,107.29,107.34,107.27,107.29,3452.0,100.5014,100.5483,100.4827,100.5014,3452.0
2020-02-11 12:40:00,107.31,107.32,107.23,107.24,2548.0,100.5202,100.5295,100.4452,100.4546,2548.0
2020-02-11 12:50:00,107.29,107.31,107.25,107.26,3974.0,100.5014,100.5202,100.464,100.4733,3974.0
2020-02-11 13:00:00,107.26,107.39,107.26,107.32,3837.0,100.4733,100.5951,100.4733,100.5295,3837.0
2020-02-11 13:10:00,107.33,107.37,107.28,107.31,3913.0,100.5389,100.5764,100.4921,100.5202,3913.0
2020-02-11 13:20:00,107.3,107.3,107.18,107.24,2257.0,100.5108,100.5108,100.3984,100.4546,2257.0
2020-02-11 13:30:00,107.25,107.3,107.19,107.19,2970.0,100.464,100.5108,100.4078,100.4078,2970.0
2020-02-11 13:40:00,107.17,107.22,107.16,107.2,1900.0,100.389,100.4359,100.3797,100.4171,1900.0
2020-02-11 13:50:00,107.22,107.26,107.18,107.2,3362.0,100.4359,100.4733,100.3984,100.4171,3362.0
2020-02-11 14:00:00,107.24,107.29,107.11,107.15,7461.0,100.4546,100.5014,100.3328,100.3703,7461.0
2020-02-11 14:10:00,107.17,107.19,107.12,107.13,2560.0,100.389,100.4078,100.3422,100.3516,2560.0
2020-02-11 14:20:00,107.12,107.2,107.07,107.15,8060.0,100.3422,100.4171,100.2954,100.3703,8060.0
2020-02-11 14:30:00,107.17,107.38,107.15,107.33,23077.0,100.389,100.5857,100.3703,100.5389,23077.0
2020-02-11 14:40:00,107.35,107.36,107.26,107.28,7934.0,100.5576,100.567,100.4733,100.4921,7934.0
2020-02-11 14:50:00,107.29,107.35,107.28,107.3,6752.0,100.5014,100.5576,100.4921,100.5108,6752.0
2020-02-11 15:00:00,107.32,107.33,107.18,107.25,4428.0,100.5295,100.5389,100.3984,100.464,4428.0
2020-02-11 15:10:00,107.23,107.23,107.11,107.15,13713.0,100.4452,100.4452,100.3328,100.3703,13713.0
2020-02-11 15:20:00,107.14,107.22,107.13,107.18,5855.0,100.3609,100.4359,100.3516,100.3984,5855.0
2020-02-11 15:30:00,107.2,107.41,107.2,107.39,20789.0,100.4171,100.6138,100.4171,100.5951,20789.0
2020-02-11 15:40:00,107.39,107.41,107.34,107.34,12895.0,100.5951,100.6138,100.5483,100.5483,12895.0
2020-02-11 15:50:00,107.35,107.43,107.27,107.4,51624.0,100.5576,100.6326,100.4827,100.6045,51624.0
2020-02-12 09:30:00,107.16,107.4,106.92,107.1,26670.0,100.3797,100.6045,100.1549,100.3235,26670.0
2020-02-12 09:40:00,107.29,107.29,106.96,107.1,6668.0,100.5014,100.5014,100.1923,100.3235,6668.0
2020-02-12 09:50:00,107.05,107.11,106.79,106.82,9439.0,100.2766,100.3328,100.0331,100.0612,9439.0
2020-02-12 10:00:00,106.78,106.86,106.66,106.76,8620.0,100.0237,100.0986,99.9113,100.005,8620.0
2020-02-12 10:10:00,106.61,106.78,106.61,106.69,3512.0,99.8645,100.0237,99.8645,99.9394,3512.0
2020-02-12 10:20:00,106.69,106.89,106.55,106.86,27809.0,99.9394,100.1268,99.8083,100.0986,27809.0
2020-02-12 10:30:00,106.85,107.01,106.85,106.89,18706.0,100.0893,100.2392,100.0893,100.1268,18706.0
2020-02-12 10:40:00,106.92,107.18,106.88,107.18,11090.0,100.1549,100.3984,100.1174,100.3984,11090.0
2020-02-12 10:50:00,107.16,107.27,107.1,107.2,20107.0,100.3797,100.4827,100.3235,100.4171,20107.0
2020-02-12 11:00:00,107.2,107.33,107.2,107.29,11337.0,100.4171,100.5389,100.4171,100.5014,11337.0
2020-02-12 11:10:00,107.32,107.47,107.27,107.39,6700.0,100.5295,100.6701,100.4827,100.5951,6700.0
2020-02-12 11:20:00,107.39,107.6,107.39,107.56,9653.0,100.5951,100.7918,100.5951,100.7544,9653.0
2020-02-12 11:30:00,107.54,107.65,107.46,107.63,4723.0,100.7356,100.8387,100.6607,100.8199,4723.0
2020-02-12 11:40:00,107.68,107.75,107.55,107.69,4332.0,100.8668,100.9323,100.745,100.8761,4332.0
2020-02-12 11:50:00,107.71,107.75,107.63,107.66,1856.0,100.8949,100.9323,100.8199,100.848,1856.0
2020-02-12 12:00:00,107.55,107.69,107.55,107.56,2737.0,100.745,100.8761,100.745,100.7544,2737.0
2020-02-12 12:10:00,107.55,107.61,107.5,107.53,2747.0,100.745,100.8012,100.6982,100.7263,2747.0
2020-02-12 12:20:00,107.53,107.55,107.46,107.48,3130.0,100.7263,100.745,100.6607,100.6794,3130.0
2020-02-12 12:30:00,107.48,107.48,107.34,107.34,1400.0,100.6794,100.6794,100.5483,100.5483,1400.0
2020-02-12 12:40:00,107.34,107.34,107.26,107.3,4953.0,100.5483,100.5483,100.4733,100.5108,4953.0
2020-02-12 12:50:00,107.31,107.31,107.13,107.16,1822.0,100.5202,100.5202,100.3516,100.3797,1822.0
2020-02-12 13:00:00,107.21,107.21,107.04,107.04,1523.0,100.4265,100.4265,100.2673,100.2673,1523.0
2020-02-12 13:10:00,107.05,107.07,106.94,106.96,3147.0,100.2766,100.2954,100.1736,100.1923,3147.0
2020-02-12 13:20:00,106.99,107.02,106.94,106.99,2360.0,100.2204,100.2485,100.1736,100.2204,2360.0
2020-02-12 13:30:00,107.01,107.1,106.98,107.08,4461.0,100.2392,100.3235,100.2111,100.3047,4461.0
2020-02-12 13:40:00,107.09,107.12,106.94,106.94,2135.0,100.3141,100.3422,100.1736,100.1736,2135.0
2020-02-12 13:50:00,106.96,106.98,106.92,106.96,2066.0,100.1923,100.2111,100.1549,100.1923,2066.0
2020-02-12 14:00:00,106.95,107.01,106.92,107.0,6911.0,100.183,100.2392,100.1549,100.2298,6911.0
2020-02-12 14:10:00,107.01,107.04,106.86,106.9,10310.0,100.2392,100.2673,100.0986,100.1361,10310.0
2020-02-12 14:20:00,106.91,106.93,106.76,106.77,7621.0,100.1455,100.1642,100.005,100.0143,7621.0
2020-02-12 14:30:00,106.75,106.77,106.71,106.73,3716.0,99.9956,100.0143,99.9581,99.9769,3716.0
2020-02-12 14:40:00,106.75,106.75,106.67,106.73,7498.0,99.9956,99.9956,99.9207,99.9769,7498.0
2020-02-12 14:50:00,106.77,106.83,106.76,106.77,6192.0,100.0143,100.0705,100.005,100.0143,6192.0
2020-02-12 15:00:00,106.76,106.92,106.75,106.8,12503.0,100.005,100.1549,99.9956,100.0424,12503.0
2020-02-12 15:10:00,106.78,106.78,106.59,106.63,7601.0,100.0237,100.0237,99.8457,99.8832,7601.0
2020-02-12 15:20:00,106.64,106.73,106.64,106.71,8499.0,99.8926,99.9769,99.8926,99.9581,8499.0
2020-02-12 15:30:00,106.72,106.78,106.66,106.67,13380.0,99.9675,100.0237,99.9113,99.9207,13380.0
2020-02-12 15:40:00,106.67,106.69,106.57,106.62,16960.0,99.9207,99.9394,99.827,99.8738,16960.0
2020-02-12 15:50:00,106.63,106.82,106.57,106.65,69453.0,99.8832,100.0612,99.827,99.9019,69453.0
2020-02-13 09:30:00,106.56,107.21,106.44,106.86,10803.0,99.8176,100.4265,99.7052,100.0986,10803.0
2020-02-13 09:40:00,106.91,106.93,106.68,106.85,4983.0,100.1455,100.1642,99.93,100.0893,4983.0
2020-02-13 09:50:00,106.83,107.13,106.72,107.04,5490.0,100.0705,100.3516,99.9675,100.2673,5490.0
2020-02-13 10:00:00,106.97,107.03,106.88,106.96,2930.0,100.2017,100.2579,100.1174,100.1923,2930.0
2020-02-13 10:10:00,107.03,107.17,107.02,107.03,1597.0,100.2579,100.389,100.2485,100.2579,1597.0
2020-02-13 10:20:00,107.01,107.17,107.0,107.08,862.0,100.2392,100.389,100.2298,100.3047,862.0
2020-02-13 10:30:00,107.14,107.16,107.12,107.14,616.0,100.3609,100.3797,100.3422,100.3609,616.0
2020-02-13 10:40:00,107.37,107.45,107.36,107.41,2025.0,100.5764,100.6513,100.567,100.6138,2025.0
2020-02-13 10:50:00,107.4,107.45,107.39,107.43,2575.0,100.6045,100.6513,100.5951,100.6326,2575.0
2020-02-13 11:00:00,107.42,107.52,107.38,107.4,4771.0,100.6232,100.7169,100.5857,100.6045,4771.0
2020-02-13 11:10:00,107.42,107.42,107.27,107.32,2017.0,100.6232,100.6232,100.4827,100.5295,2017.0
2020-02-13 11:20:00,107.32,107.35,107.31,107.31,659.0,100.5295,100.5576,100.5202,100.5202,659.0
2020-02-13 11:30:00,107.29,107.36,107.23,107.24,3662.0,100.5014,100.567,100.4452,100.4546,3662.0
2020-02-13 11:40:00,107.15,107.21,107.14,107.2,1601.0,100.3703,100.4265,100.3609,100.4171,1601.0
2020-02-13 11:50:00,107.17,107.17,107.13,107.15,2350.0,100.389,100.389,100.3516,100.3703,2350.0
2020-02-13 12:00:00,107.17,107.24,107.13,107.21,5123.0,100.389,100.4546,100.3516,100.4265,5123.0
2020-02-13 12:10:00,107.22,107.41,107.21,107.34,5706.0,100.4359,100.6138,100.4265,100.5483,5706.0
2020-02-13 12:20:00,107.31,107.35,107.28,107.31,1200.0,100.5202,100.5576,100.4921,100.5202,1200.0
2020-02-13 12:30:00,107.31,107.33,107.24,107.33,2934.0,100.5202,100.5389,100.4546,100.5389,2934.0
2020-02-13 12:40:00,107.36,107.61,107.34,107.61,3465.0,100.567,100.8012,100.5483,100.8012,3465.0
2020-02-13 12:50:00,107.62,107.63,107.46,107.46,2742.0,100.8106,100.8199,100.6607,100.6607,2742.0
2020-02-13 13:00:00,107.48,107.49,107.41,107.46,3000.0,100.6794,100.6888,100.6138,100.6607,3000.0
2020-02-13 13:10:00,107.47,107.5,107.35,107.41,2187.0,100.6701,100.6982,100.5576,100.6138,2187.0
2020-02-13 13:20:00,107.45,107.63,107.45,107.63,4594.0,100.6513,100.8199,100.6513,100.8199,4594.0
2020-02-13 13:30:00,107.6,107.77,107.58,107.77,3810.0,100.7918,100.9511,100.7731,100.9511,3810.0
2020-02-13 13:40:00,107.78,107.99,107.78,107.98,8964.0,100.9604,101.1572,100.9604,101.1478,8964.0
2020-02-13 13:50:00,107.96,108.0,107.92,107.99,5351.0,101.129,101.1665,101.0916,101.1572,5351.0
2020-02-13 14:00:00,107.96,108.04,107.94,107.97,3890.0,101.129,101.204,101.1103,101.1384,3890.0
2020-02-13 14:10:00,107.93,108.08,107.92,108.04,6629.0,101.1009,101.2415,101.0916,101.204,6629.0
2020-02-13 14:20:00,108.03,108.09,108.01,108.02,2389.0,101.1946,101.2508,101.1759,101.1853,2389.0
2020-02-13 14:30:00,108.03,108.08,108.0,108.08,2994.0,101.1946,101.2415,101.1665,101.2415,2994.0
2020-02-13 14:40:00,108.08,108.16,108.08,108.13,4389.0,101.2415,101.3164,101.2415,101.2883,4389.0
2020-02-13 14:50:00,108.15,108.21,108.08,108.08,2567.0,101.307,101.3632,101.2415,101.2415,2567.0
2020-02-13 15:00:00,108.06,108.18,107.99,108.16,5647.0,101.2227,101.3351,101.1572,101.3164,5647.0
2020-02-13 15:10:00,108.14,108.23,108.09,108.16,6820.0,101.2977,101.382,101.2508,101.3164,6820.0
2020-02-13 15:20:00,108.15,108.25,108.1,108.21,7783.0,101.307,101.4007,101.2602,101.3632,7783.0
2020-02-13 15:30:00,108.23,108.23,108.06,108.1,7659.0,101.382,101.382,101.2227,101.2602,7659.0
2020-02-13 15:40:00,108.08,108.16,108.0,108.16,9511.0,101.2415,101.3164,101.1665,101.3164,9511.0
2020-02-13 15:50:00,108.15,108.21,108.02,108.2,40106.0,101.307,101.3632,101.1853,101.3539,40106.0
2020-02-14 09:30:00,108.21,108.63,108.1,108.63,10017.0,101.3632,101.7567,101.2602,101.7567,10017.0
2020-02-14 09:40:00,108.64,108.71,108.6,108.71,2150.0,101.766,101.8316,101.7286,101.8316,2150.0
2020-02-14 09:50:00,108.71,108.77,108.52,108.52,15153.0,101.8316,101.8878,101.6536,101.6536,15153.0
2020-02-14 10:00:00,108.57,108.72,108.55,108.64,3409.0,101.7005,101.841,101.6817,101.766,3409.0
2020-02-14 10:10:00,108.66,108.72,108.61,108.68,4604.0,101.7848,101.841,101.7379,101.8035,4604.0
2020-02-14 10:20:00,108.67,108.68,108.48,108.5,6517.0,101.7941,101.8035,101.6161,101.6349,6517.0
2020-02-14 10:30:00,108.48,108.53,108.08,108.09,4901.0,101.6161,101.663,101.2415,101.2508,4901.0
2020-02-14 10:40:00,108.13,108.42,108.05,108.42,4909.0,101.2883,101.5599,101.2134,101.5599,4909.0
2020-02-14 10:50:00,108.39,108.4,108.31,108.38,4810.0,101.5318,101.5412,101.4569,101.5225,4810.0
2020-02-14 11:00:00,108.35,108.4,108.28,108.4,2840.0,101.4944,101.5412,101.4288,101.5412,2840.0
2020-02-14 11:10:00,108.39,108.63,108.32,108.32,4336.0,101.5318,101.7567,101.4663,101.4663,4336.0
2020-02-14 11:20:00,108.27,108.32,108.2,108.32,2838.0,101.4194,101.4663,101.3539,101.4663,2838.0
2020-02-14 11:30:00,108.29,108.51,108.26,108.51,12314.0,101.4382,101.6442,101.4101,101.6442,12314.0
2020-02-14 11:40:00,108.53,108.55,108.44,108.49,2518.0,101.663,101.6817,101.5787,101.6255,2518.0
2020-02-14 11:50:00,108.48,108.7,108.45,108.64,4321.0,101.6161,101.8222,101.588,101.766,4321.0
2020-02-14 12:00:00,108.59,108.69,108.58,108.69,2823.0,101.7192,101.8129,101.7098,101.8129,2823.0
2020-02-14 12:10:00,108.71,109.16,108.71,109.04,10038.0,101.8316,102.2531,101.8316,102.1407,10038.0
2020-02-14 12:20:00,109.06,109.06,108.75,108.94,2453.0,102.1594,102.1594,101.8691,102.047,2453.0
2020-02-14 12:30:00,108.95,108.99,108.9,108.95,2561.0,102.0564,102.0939,102.0096,102.0564,2561.0
2020-02-14 12:40:00,108.94,108.96,108.83,108.93,5563.0,102.047,102.0658,101.944,102.0377,5563.0
2020-02-14 12:50:00,108.93,108.96,108.8,108.83,12262.0,102.0377,102.0658,101.9159,101.944,12262.0
2020-02-14 13:00:00,108.8,108.89,108.75,108.78,3958.0,101.9159,102.0002,101.8691,101.8972,3958.0
2020-02-14 13:10:00,108.79,108.85,108.68,108.73,6071.0,101.9065,101.9627,101.8035,101.8503,6071.0
2020-02-14 13:20:00,108.68,108.69,108.64,108.65,1401.0,101.8035,101.8129,101.766,101.7754,1401.0
2020-02-14 13:30:00,108.65,108.71,108.65,108.69,1439.0,101.7754,101.8316,101.7754,101.8129,1439.0
2020-02-14 13:40:00,108.7,108.76,108.7,108.71,1163.0,101.8222,101.8784,101.8222,101.8316,1163.0
2020-02-14 13:50:00,108.67,108.67,108.56,108.61,3695.0,101.7941,101.7941,101.6911,101.7379,3695.0
2020-02-14 14:00:00,108.61,108.73,108.61,108.7,3702.0,101.7379,101.8503,101.7379,101.8222,3702.0
2020-02-14 14:10:00,108.74,108.76,108.52,108.58,5815.0,101.8597,101.8784,101.6536,101.7098,5815.0
2020-02-14 14:20:00,108.6,108.81,108.6,108.79,8354.0,101.7286,101.9253,101.7286,101.9065,8354.0
2020-02-14 14:30:00,108.79,108.85,108.73,108.85,9966.0,101.9065,101.9627,101.8503,101.9627,9966.0
2020-02-14 14:40:00,108.86,108.86,108.75,108.76,2408.0,101.9721,101.9721,101.8691,101.8784,2408.0
2020-02-14 14:50:00,108.73,108.73,108.64,108.73,2114.0,101.8503,101.8503,101.766,101.8503,2114.0
2020-02-14 15:00:00,108.7,108.77,108.7,108.73,3312.0,101.8222,101.8878,101.8222,101.8503,3312.0
2020-02-14 15:10:00,108.74,108.77,108.57,108.64,18118.0,101.8597,101.8878,101.7005,101.766,18118.0
2020-02-14 15:20:00,108.63,108.76,108.62,108.65,7264.0,101.7567,101.8784,101.7473,101.7754,7264.0
2020-02-14 15:30:00,108.66,108.76,108.64,108.76,10238.0,101.7848,101.8784,101.766,101.8784,10238.0
2020-02-14 15:40:00,108.75,108.99,108.71,108.99,14991.0,101.8691,102.0939,101.8316,102.0939,14991.0
2020-02-14 15:50:00,109.01,109.19,108.93,109.16,84851.0,102.1126,102.2812,102.0377,102.2531,84851.0
2020-02-18 09:30:00,109.12,109.46,108.64,108.69,18915.0,102.2157,102.5341,101.766,101.8129,18915.0
2020-02-18 09:40:00,108.79,108.96,108.68,108.7,6319.0,101.9065,102.0658,101.8035,101.8222,6319.0
2020-02-18 09:50:00,108.7,108.9,108.64,108.83,8620.0,101.8222,102.0096,101.766,101.944,8620.0
2020-02-18 10:00:00,108.8,108.84,108.58,108.63,3537.0,101.9159,101.9534,101.7098,101.7567,3537.0
2020-02-18 10:10:00,108.64,108.83,108.6,108.71,4114.0,101.766,101.944,101.7286,101.8316,4114.0
2020-02-18 10:20:00,108.8,108.83,108.71,108.74,4329.0,101.9159,101.944,101.8316,101.8597,4329.0
2020-02-18 10:30:00,108.81,108.81,108.69,108.73,3921.0,101.9253,101.9253,101.8129,101.8503,3921.0
2020-02-18 10:40:00,108.71,108.88,108.66,108.88,8924.0,101.8316,101.9908,101.7848,101.9908,8924.0
2020-02-18 10:50:00,108.91,108.94,108.6,108.6,2504.0,102.0189,102.047,101.7286,101.7286,2504.0
2020-02-18 11:00:00,108.6,108.67,108.43,108.47,3795.0,101.7286,101.7941,101.5693,101.6068,3795.0
2020-02-18 11:10:00,108.45,108.46,108.27,108.34,3633.0,101.588,101.5974,101.4194,101.485,3633.0
2020-02-18 11:20:00,108.35,108.38,108.18,108.23,3770.0,101.4944,101.5225,101.3351,101.382,3770.0
2020-02-18 11:30:00,108.26,108.36,108.26,108.3,2543.0,101.4101,101.5037,101.4101,101.4475,2543.0
2020-02-18 11:40:00,108.27,108.32,108.17,108.19,5539.0,101.4194,101.4663,101.3258,101.3445,5539.0
2020-02-18 11:50:00,108.23,108.35,108.23,108.32,5590.0,101.382,101.4944,101.382,101.4663,5590.0
2020-02-18 12:00:00,108.32,108.43,108.24,108.3,4759.0,101.4663,101.5693,101.3913,101.4475,4759.0
2020-02-18 12:10:00,108.33,108.4,108.27,108.27,3434.0,101.4756,101.5412,101.4194,101.4194,3434.0
2020-02-18 12:20:00,108.23,108.36,108.23,108.35,7274.0,101.382,101.5037,101.382,101.4944,7274.0
2020-02-18 12:30:00,108.36,108.41,108.35,108.38,3437.0,101.5037,101.5506,101.4944,101.5225,3437.0
2020-02-18 12:40:00,108.4,108.42,108.38,108.39,1997.0,101.5412,101.5599,101.5225,101.5318,1997.0
2020-02-18 12:50:00,108.38,108.44,108.36,108.41,2460.0,101.5225,101.5787,101.5037,101.5506,2460.0
2020-02-18 13:00:00,108.36,108.4,108.36,108.4,4048.0,101.5037,101.5412,101.5037,101.5412,4048.0
2020-02-18 13:10:00,108.38,108.39,108.29,108.33,7294.0,101.5225,101.5318,101.4382,101.4756,7294.0
2020-02-18 13:20:00,108.34,108.39,108.31,108.31,5971.0,101.485,101.5318,101.4569,101.4569,5971.0
2020-02-18 13:30:00,108.3,108.39,108.3,108.39,2580.0,101.4475,101.5318,101.4475,101.5318,2580.0
2020-02-18 13:40:00,108.34,108.38,108.33,108.36,4785.0,101.485,101.5225,101.4756,101.5037,4785.0
2020-02-18 13:50:00,108.37,108.39,108.31,108.34,2973.0,101.5131,101.5318,101.4569,101.485,2973.0
2020-02-18 14:00:00,108.35,108.37,108.26,108.26,2648.0,101.4944,101.5131,101.4101,101.4101,2648.0
2020-02-18 14:10:00,108.27,108.32,108.23,108.32,3790.0,101.4194,101.4663,101.382,101.4663,3790.0
2020-02-18 14:20:00,108.29,108.47,108.26,108.47,7922.0,101.4382,101.6068,101.4101,101.6068,7922.0
2020-02-18 14:30:00,108.43,108.43,108.28,108.29,3168.0,101.5693,101.5693,101.4288,101.4382,3168.0
2020-02-18 14:40:00,108.29,108.41,108.29,108.36,4987.0,101.4382,101.5506,101.4382,101.5037,4987.0
2020-02-18 14:50:00,108.36,108.42,108.33,108.38,5558.0,101.5037,101.5599,101.4756,101.5225,5558.0
2020-02-18 15:00:00,108.38,108.39,108.28,108.35,7242.0,101.5225,101.5318,101.4288,101.4944,7242.0
2020-02-18 15:10:00,108.36,108.39,108.27,108.27,5929.0,101.5037,101.5318,101.4194,101.4194,5929.0
2020-02-18 15:20:00,108.25,108.36,108.25,108.34,5725.0,101.4007,101.5037,101.4007,101.485,5725.0
2020-02-18 15:30:00,108.33,108.33,108.2,108.2,10326.0,101.4756,101.4756,101.3539,101.3539,10326.0
2020-02-18 15:40:00,108.2,108.33,108.13,108.28,19838.0,101.3539,101.4756,101.2883,101.4288,19838.0
2020-02-18 15:50:00,108.29,108.53,108.28,108.51,66709.0,101.4382,101.663,101.4288,101.6442,66709.0
2020-02-19 09:30:00,108.74,108.75,108.35,108.35,8243.0,101.8597,101.8691,101.4944,101.4944,8243.0
2020-02-19 09:40:00,108.39,108.6,108.38,108.53,17171.0,101.5318,101.7286,101.5225,101.663,17171.0
2020-02-19 09:50:00,108.56,108.63,108.16,108.3,8758.0,101.6911,101.7567,101.3164,101.4475,8758.0
2020-02-19 10:00:00,108.29,108.61,108.19,108.61,4517.0,101.4382,101.7379,101.3445,101.7379,4517.0
2020-02-19 10:10:00,108.54,108.59,108.45,108.53,4907.0,101.6724,101.7192,101.588,101.663,4907.0
2020-02-19 10:20:00,108.5,108.73,108.49,108.67,4155.0,101.6349,101.8503,101.6255,101.7941,4155.0
2020-02-19 10:30:00,108.66,108.66,108.53,108.59,6895.0,101.7848,101.7848,101.663,101.7192,6895.0
2020-02-19 10:40:00,108.57,108.61,108.54,108.57,1973.0,101.7005,101.7379,101.6724,101.7005,1973.0
2020-02-19 10:50:00,108.57,108.68,108.54,108.61,6478.0,101.7005,101.8035,101.6724,101.7379,6478.0
2020-02-19 11:00:00,108.58,108.67,108.58,108.67,6112.0,101.7098,101.7941,101.7098,101.7941,6112.0
2020-02-19 11:10:00,108.65,108.78,108.61,108.74,5200.0,101.7754,101.8972,101.7379,101.8597,5200.0
2020-02-19 11:20:00,108.71,108.8,108.67,108.72,2243.0,101.8316,101.9159,101.7941,101.841,2243.0
2020-02-19 11:30:00,108.82,108.89,108.76,108.85,3604.0,101.9346,102.0002,101.8784,101.9627,3604.0
2020-02-19 11:40:00,108.86,108.86,108.72,108.83,6204.0,101.9721,101.9721,101.841,101.944,6204.0
2020-02-19 11:50:00,108.87,108.97,108.87,108.94,3314.0,101.9815,102.0751,101.9815,102.047,3314.0
2020-02-19 12:00:00,108.96,109.02,108.94,108.99,3488.0,102.0658,102.122,102.047,102.0939,3488.0
2020-02-19 12:10:00,109.01,109.09,108.99,109.05,4263.0,102.1126,102.1875,102.0939,102.1501,4263.0
2020-02-19 12:20:00,109.08,109.09,109.01,109.04,5077.0,102.1782,102.1875,102.1126,102.1407,5077.0
2020-02-19 12:30:00,109.04,109.12,109.0,109.06,9462.0,102.1407,102.2157,102.1032,102.1594,9462.0
2020-02-19 12:40:00,109.05,109.09,109.01,109.09,3106.0,102.1501,102.1875,102.1126,102.1875,3106.0
2020-02-19 12:50:00,109.11,109.14,108.94,108.95,17956.0,102.2063,102.2344,102.047,102.0564,17956.0
2020-02-19 13:00:00,108.97,109.01,108.96,109.01,1585.0,102.0751,102.1126,102.0658,102.1126,1585.0
2020-02-19 13:10:00,109.0,109.01,108.94,109.0,2937.0,102.1032,102.1126,102.047,102.1032,2937.0
2020-02-19 13:20:00,108.98,108.99,108.9,108.98,2500.0,102.0845,102.0939,102.0096,102.0845,2500.0
2020-02-19 13:30:00,108.94,108.96,108.86,108.86,1110.0,102.047,102.0658,101.9721,101.9721,1110.0
2020-02-19 13:40:00,108.92,109.0,108.86,108.99,4200.0,102.0283,102.1032,101.9721,102.0939,4200.0
2020-02-19 13:50:00,108.97,109.01,108.85,108.86,8453.0,102.0751,102.1126,101.9627,101.9721,8453.0
2020-02-19 14:00:00,108.87,108.87,108.8,108.86,4161.0,101.9815,101.9815,101.9159,101.9721,4161.0
2020-02-19 14:10:00,108.84,108.95,108.83,108.92,2821.0,101.9534,102.0564,101.944,102.0283,2821.0
2020-02-19 14:20:00,108.91,108.93,108.87,108.88,2749.0,102.0189,102.0377,101.9815,101.9908,2749.0
2020-02-19 14:30:00,108.9,108.95,108.88,108.93,2500.0,102.0096,102.0564,101.9908,102.0377,2500.0
2020-02-19 14:40:00,108.92,109.03,108.91,108.96,4384.0,102.0283,102.1313,102.0189,102.0658,4384.0
2020-02-19 14:50:00,109.01,109.01,108.95,108.95,4811.0,102.1126,102.1126,102.0564,102.0564,4811.0
2020-02-19 15:00:00,108.95,108.97,108.84,108.84,5775.0,102.0564,102.0751,101.9534,101.9534,5775.0
2020-02-19 15:10:00,108.85,108.86,108.8,108.84,6676.0,101.9627,101.9721,101.9159,101.9534,6676.0
2020-02-19 15:20:00,108.84,108.88,108.79,108.86,12824.0,101.9534,101.9908,101.9065,101.9721,12824.0
2020-02-19 15:30:00,108.86,108.88,108.77,108.84,15155.0,101.9721,101.9908,101.8878,101.9534,15155.0
2020-02-19 15:40:00,108.84,108.87,108.64,108.66,17207.0,101.9534,101.9815,101.766,101.7848,17207.0
2020-02-19 15:50:00,108.65,108.8,108.57,108.77,62038.0,101.7754,101.9159,101.7005,101.8878,62038.0
2020-02-20 09:30:00,108.51,108.51,108.13,108.23,8289.0,101.6442,101.6442,101.2883,101.382,8289.0
2020-02-20 09:40:00,108.43,108.47,108.11,108.11,5130.0,101.5693,101.6068,101.2696,101.2696,5130.0
2020-02-20 09:50:00,108.21,108.31,108.08,108.21,10737.0,101.3632,101.4569,101.2415,101.3632,10737.0
2020-02-20 10:00:00,108.22,108.23,108.04,108.15,4937.0,101.3726,101.382,101.204,101.307,4937.0
2020-02-20 10:10:00,108.12,108.24,108.08,108.23,3561.0,101.2789,101.3913,101.2415,101.382,3561.0
2020-02-20 10:20:00,108.18,108.29,108.01,108.07,4679.0,101.3351,101.4382,101.1759,101.2321,4679.0
2020-02-20 10:30:00,108.08,108.14,107.95,107.97,6988.0,101.2415,101.2977,101.1197,101.1384,6988.0
2020-02-20 10:40:00,108.0,108.11,107.82,107.82,5273.0,101.1665,101.2696,100.9979,100.9979,5273.0
2020-02-20 10:50:00,107.86,107.92,107.67,107.67,7016.0,101.0354,101.0916,100.8574,100.8574,7016.0
2020-02-20 11:00:00,107.67,107.67,107.34,107.34,5023.0,100.8574,100.8574,100.5483,100.5483,5023.0
2020-02-20 11:10:00,107.33,107.38,107.17,107.27,8019.0,100.5389,100.5857,100.389,100.4827,8019.0
2020-02-20 11:20:00,107.27,107.36,107.21,107.26,15235.0,100.4827,100.567,100.4265,100.4733,15235.0
2020-02-20 11:30:00,107.27,107.28,106.64,107.03,13619.0,100.4827,100.4921,99.8926,100.2579,13619.0
2020-02-20 11:40:00,106.99,107.23,106.99,107.04,6136.0,100.2204,100.4452,100.2204,100.2673,6136.0
2020-02-20 11:50:00,107.04,107.31,107.03,107.19,3556.0,100.2673,100.5202,100.2579,100.4078,3556.0
2020-02-20 12:00:00,107.19,107.19,106.99,106.99,6516.0,100.4078,100.4078,100.2204,100.2204,6516.0
2020-02-20 12:10:00,107.08,107.34,107.08,107.23,4300.0,100.3047,100.5483,100.3047,100.4452,4300.0
2020-02-20 12:20:00,107.2,107.24,106.98,107.23,7177.0,100.4171,100.4546,100.2111,100.4452,7177.0
2020-02-20 12:30:00,107.25,107.32,107.14,107.31,8621.0,100.464,100.5295,100.3609,100.5202,8621.0
2020-02-20 12:40:00,107.28,107.31,107.18,107.29,5140.0,100.4921,100.5202,100.3984,100.5014,5140.0
2020-02-20 12:50:00,107.22,107.33,107.21,107.3,3119.0,100.4359,100.5389,100.4265,100.5108,3119.0
2020-02-20 13:00:00,107.33,107.62,107.31,107.6,6134.0,100.5389,100.8106,100.5202,100.7918,6134.0
2020-02-20 13:10:00,107.62,107.79,107.58,107.58,5971.0,100.8106,100.9698,100.7731,100.7731,5971.0
2020-02-20 13:20:00,107.58,107.64,107.51,107.58,4798.0,100.7731,100.8293,100.7075,100.7731,4798.0
2020-02-20 13:30:00,107.57,107.59,107.43,107.43,3424.0,100.7637,100.7825,100.6326,100.6326,3424.0
2020-02-20 13:40:00,107.48,107.54,107.39,107.39,15144.0,100.6794,100.7356,100.5951,100.5951,15144.0
2020-02-20 13:50:00,107.44,107.5,107.4,107.44,5315.0,100.642,100.6982,100.6045,100.642,5315.0
2020-02-20 14:00:00,107.47,107.6,107.47,107.54,6524.0,100.6701,100.7918,100.6701,100.7356,6524.0
2020-02-20 14:10:00,107.56,107.68,107.54,107.59,34928.0,100.7544,100.8668,100.7356,100.7825,34928.0
2020-02-20 14:20:00,107.57,107.68,107.52,107.54,7936.0,100.7637,100.8668,100.7169,100.7356,7936.0
2020-02-20 14:30:00,107.54,107.73,107.54,107.7,7050.0,100.7356,100.9136,100.7356,100.8855,7050.0
2020-02-20 14:40:00,107.73,107.73,107.66,107.67,2946.0,100.9136,100.9136,100.848,100.8574,2946.0
2020-02-20 14:50:00,107.66,107.77,107.63,107.74,26338.0,100.848,100.9511,100.8199,100.923,26338.0
2020-02-20 15:00:00,107.76,107.82,107.73,107.78,6337.0,100.9417,100.9979,100.9136,100.9604,6337.0
2020-02-20 15:10:00,107.81,107.82,107.66,107.76,10771.0,100.9885,100.9979,100.848,100.9417,10771.0
2020-02-20 15:20:00,107.76,107.91,107.76,107.88,9612.0,100.9417,101.0822,100.9417,101.0541,9612.0
2020-02-20 15:30:00,107.91,107.96,107.8,107.85,13403.0,101.0822,101.129,100.9792,101.026,13403.0
2020-02-20 15:40:00,107.86,108.01,107.84,107.97,27270.0,101.0354,101.1759,101.0166,101.1384,27270.0
2020-02-20 15:50:00,107.97,108.2,107.96,108.15,84042.0,101.1384,101.3539,101.129,101.307,84042.0
2020-02-21 09:30:00,107.89,108.2,107.84,108.1,38562.0,101.0635,101.3539,101.0166,101.2602,38562.0
2020-02-21 09:40:00,108.05,108.05,107.56,107.57,10078.0,101.2134,101.2134,100.7544,100.7637,10078.0
2020-02-21 09:50:00,107.64,107.77,107.55,107.72,4216.0,100.8293,100.9511,100.745,100.9042,4216.0
2020-02-21 10:00:00,107.66,107.78,107.49,107.78,6304.0,100.848,100.9604,100.6888,100.9604,6304.0
2020-02-21 10:10:00,107.77,107.82,107.61,107.68,6748.0,100.9511,100.9979,100.8012,100.8668,6748.0
2020-02-21 10:20:00,107.69,107.89,107.67,107.67,11035.0,100.8761,101.0635,100.8574,100.8574,11035.0
2020-02-21 10:30:00,107.65,107.65,107.35,107.37,4920.0,100.8387,100.8387,100.5576,100.5764,4920.0
2020-02-21 10:40:00,107.31,107.31,107.03,107.04,7357.0,100.5202,100.5202,100.2579,100.2673,7357.0
2020-02-21 10:50:00,107.07,107.1,106.97,107.01,4296.0,100.2954,100.3235,100.2017,100.2392,4296.0
2020-02-21 11:00:00,107.04,107.1,106.89,106.96,7119.0,100.2673,100.3235,100.1268,100.1923,7119.0
2020-02-21 11:10:00,106.9,106.9,106.74,106.82,6315.0,100.1361,100.1361,99.9862,100.0612,6315.0
2020-02-21 11:20:00,106.81,107.14,106.81,107.14,6521.0,100.0518,100.3609,100.0518,100.3609,6521.0
2020-02-21 11:30:00,107.15,107.38,107.15,107.38,3783.0,100.3703,100.5857,100.3703,100.5857,3783.0
2020-02-21 11:40:00,107.37,107.63,107.34,107.57,4601.0,100.5764,100.8199,100.5483,100.7637,4601.0
2020-02-21 11:50:00,107.56,107.65,107.55,107.58,12660.0,100.7544,100.8387,100.745,100.7731,12660.0
2020-02-21 12:00:00,107.58,107.65,107.52,107.52,2809.0,100.7731,100.8387,100.7169,100.7169,2809.0
2020-02-21 12:10:00,107.52,107.59,107.48,107.51,2400.0,100.7169,100.7825,100.6794,100.7075,2400.0
2020-02-21 12:20:00,107.49,107.51,107.47,107.51,2237.0,100.6888,100.7075,100.6701,100.7075,2237.0
2020-02-21 12:30:00,107.6,107.65,107.5,107.64,4244.0,100.7918,100.8387,100.6982,100.8293,4244.0
2020-02-21 12:40:00,107.65,107.65,107.54,107.55,2828.0,100.8387,100.8387,100.7356,100.745,2828.0
2020-02-21 12:50:00,107.61,107.65,107.6,107.61,2015.0,100.8012,100.8387,100.7918,100.8012,2015.0
2020-02-21 13:00:00,107.63,107.68,107.58,107.65,4954.0,100.8199,100.8668,100.7731,100.8387,4954.0
2020-02-21 13:10:00,107.66,107.73,107.51,107.55,2320.0,100.848,100.9136,100.7075,100.745,2320.0
2020-02-21 13:20:00,107.51,107.59,107.43,107.5,5037.0,100.7075,100.7825,100.6326,100.6982,5037.0
2020-02-21 13:30:00,107.48,107.61,107.4,107.61,6843.0,100.6794,100.8012,100.6045,100.8012,6843.0
2020-02-21 13:40:00,107.59,107.69,107.59,107.67,3600.0,100.7825,100.8761,100.7825,100.8574,3600.0
2020-02-21 13:50:00,107.66,107.75,107.58,107.75,5319.0,100.848,100.9323,100.7731,100.9323,5319.0
2020-02-21 14:00:00,107.75,107.86,107.7,107.77,3550.0,100.9323,101.0354,100.8855,100.9511,3550.0
2020-02-21 14:10:00,107.83,107.88,107.7,107.74,8536.0,101.0073,101.0541,100.8855,100.923,8536.0
2020-02-21 14:20:00,107.7,107.8,107.59,107.75,5184.0,100.8855,100.9792,100.7825,100.9323,5184.0
2020-02-21 14:30:00,107.79,107.86,107.58,107.58,3074.0,100.9698,101.0354,100.7731,100.7731,3074.0
2020-02-21 14:40:00,107.62,107.69,107.58,107.58,4680.0,100.8106,100.8761,100.7731,100.7731,4680.0
2020-02-21 14:50:00,107.59,107.67,107.57,107.65,3237.0,100.7825,100.8574,100.7637,100.8387,3237.0
2020-02-21 15:00:00,107.65,107.65,107.46,107.52,3657.0,100.8387,100.8387,100.6607,100.7169,3657.0
2020-02-21 15:10:00,107.58,107.65,107.53,107.53,1959.0,100.7731,100.8387,100.7263,100.7263,1959.0
2020-02-21 15:20:00,107.52,107.64,107.5,107.64,9709.0,100.7169,100.8293,100.6982,100.8293,9709.0
2020-02-21 15:30:00,107.64,107.69,107.55,107.64,17704.0,100.8293,100.8761,100.745,100.8293,17704.0
2020-02-21 15:40:00,107.63,107.7,107.53,107.66,21955.0,100.8199,100.8855,100.7263,100.848,21955.0
2020-02-21 15:50:00,107.65,107.83,107.64,107.83,55260.0,100.8387,101.0073,100.8293,101.0073,55260.0
2020-02-24 09:30:00,106.81,107.42,106.14,107.42,20512.0,100.0518,100.6232,99.4242,100.6232,20512.0
2020-02-24 09:40:00,107.25,107.76,106.85,107.48,6175.0,100.464,100.9417,100.0893,100.6794,6175.0
2020-02-24 09:50:00,107.44,107.46,107.14,107.16,6675.0,100.642,100.6607,100.3609,100.3797,6675.0
2020-02-24 10:00:00,107.18,107.26,107.02,107.21,6086.0,100.3984,100.4733,100.2485,100.4265,6086.0
2020-02-24 10:10:00,107.21,107.38,107.19,107.2,12010.0,100.4265,100.5857,100.4078,100.4171,12010.0
2020-02-24 10:20:00,107.18,107.21,107.08,107.12,8915.0,100.3984,100.4265,100.3047,100.3422,8915.0
2020-02-24 10:30:00,107.1,107.2,107.01,107.2,3913.0,100.3235,100.4171,100.2392,100.4171,3913.0
2020-02-24 10:40:00,107.23,107.53,107.16,107.5,6743.0,100.4452,100.7263,100.3797,100.6982,6743.0
2020-02-24 10:50:00,107.51,107.56,107.45,107.47,4241.0,100.7075,100.7544,100.6513,100.6701,4241.0
2020-02-24 11:00:00,107.46,107.55,107.3,107.44,10196.0,100.6607,100.745,100.5108,100.642,10196.0
2020-02-24 11:10:00,107.43,107.66,107.38,107.66,6809.0,100.6326,100.848,100.5857,100.848,6809.0
2020-02-24 11:20:00,107.66,107.66,107.33,107.37,5549.0,100.848,100.848,100.5389,100.5764,5549.0
2020-02-24 11:30:00,107.4,107.47,107.13,107.22,9985.0,100.6045,100.6701,100.3516,100.4359,9985.0
2020-02-24 11:40:00,107.1,107.1,106.54,106.65,16612.0,100.3235,100.3235,99.7989,99.9019,16612.0
2020-02-24 11:50:00,106.68,106.94,106.63,106.87,6450.0,99.93,100.1736,99.8832,100.108,6450.0
2020-02-24 12:00:00,106.78,106.83,106.45,106.49,8836.0,100.0237,100.0705,99.7146,99.7521,8836.0
2020-02-24 12:10:00,106.48,106.56,106.41,106.56,7642.0,99.7427,99.8176,99.6771,99.8176,7642.0
2020-02-24 12:20:00,106.51,106.58,106.46,106.46,3945.0,99.7708,99.8364,99.724,99.724,3945.0
2020-02-24 12:30:00,106.4,106.54,106.27,106.54,2431.0,99.6678,99.7989,99.546,99.7989,2431.0
2020-02-24 12:40:00,106.52,106.59,106.4,106.4,2497.0,99.7802,99.8457,99.6678,99.6678,2497.0
2020-02-24 12:50:00,106.32,106.41,106.2,106.23,3514.0,99.5928,99.6771,99.4804,99.5085,3514.0
2020-02-24 13:00:00,106.18,106.2,105.94,105.95,4588.0,99.4617,99.4804,99.2369,99.2462,4588.0
2020-02-24 13:10:00,105.96,106.02,105.82,105.89,4125.0,99.2556,99.3118,99.1245,99.19,4125.0
2020-02-24 13:20:00,105.94,106.27,105.94,106.27,6400.0,99.2369,99.546,99.2369,99.546,6400.0
2020-02-24 13:30:00,106.25,106.42,106.21,106.41,3280.0,99.5272,99.6865,99.4898,99.6771,3280.0
2020-02-24 13:40:00,106.41,106.44,106.24,106.42,3160.0,99.6771,99.7052,99.5179,99.6865,3160.0
2020-02-24 13:50:00,106.46,106.46,106.29,106.39,6205.0,99.724,99.724,99.5647,99.6584,6205.0
2020-02-24 14:00:00,106.44,106.48,106.19,106.25,7717.0,99.7052,99.7427,99.471,99.5272,7717.0
2020-02-24 14:10:00,106.24,106.28,106.06,106.11,4663.0,99.5179,99.5553,99.3493,99.3961,4663.0
2020-02-24 14:20:00,106.16,106.62,106.16,106.54,6720.0,99.4429,99.8738,99.4429,99.7989,6720.0
2020-02-24 14:30:00,106.53,106.55,106.43,106.55,8894.0,99.7895,99.8083,99.6959,99.8083,8894.0
2020-02-24 14:40:00,106.51,106.51,106.41,106.49,5269.0,99.7708,99.7708,99.6771,99.7521,5269.0
2020-02-24 14:50:00,106.45,106.69,106.4,106.69,11167.0,99.7146,99.9394,99.6678,99.9394,11167.0
2020-02-24 15:00:00,106.65,106.74,106.63,106.72,3626.0,99.9019,99.9862,99.8832,99.9675,3626.0
2020-02-24 15:10:00,106.75,106.77,106.49,106.6,16992.0,99.9956,100.0143,99.7521,99.8551,16992.0
2020-02-24 15:20:00,106.6,106.65,106.45,106.46,9351.0,99.8551,99.9019,99.7146,99.724,9351.0
2020-02-24 15:30:00,106.48,106.65,106.39,106.4,19325.0,99.7427,99.9019,99.6584,99.6678,19325.0
2020-02-24 15:40:00,106.41,106.67,106.34,106.67,22184.0,99.6771,99.9207,99.6116,99.9207,22184.0
2020-02-24 15:50:00,106.65,106.66,106.14,106.19,84131.0,99.9019,99.9113,99.4242,99.471,84131.0
2020-02-25 09:30:00,106.59,106.59,106.17,106.39,17214.0,99.8457,99.8457,99.4523,99.6584,17214.0
2020-02-25 09:40:00,106.39,106.44,105.74,105.79,17226.0,99.6584,99.7052,99.0495,99.0964,17226.0
2020-02-25 09:50:00,105.75,106.22,105.65,106.01,17135.0,99.0589,99.4991,98.9652,99.3024,17135.0
2020-02-25 10:00:00,105.84,106.54,105.84,106.49,8498.0,99.1432,99.7989,99.1432,99.7521,8498.0
2020-02-25 10:10:00,106.45,106.6,106.21,106.27,9025.0,99.7146,99.8551,99.4898,99.546,9025.0
2020-02-25 10:20:00,106.19,106.21,105.57,105.77,10206.0,99.471,99.4898,98.8903,99.0776,10206.0
2020-02-25 10:30:00,105.82,106.05,105.52,106.05,12000.0,99.1245,99.3399,98.8434,99.3399,12000.0
2020-02-25 10:40:00,105.95,106.07,105.84,105.85,3939.0,99.2462,99.3586,99.1432,99.1526,3939.0
2020-02-25 10:50:00,105.83,105.87,105.35,105.83,8366.0,99.1338,99.1713,98.6842,99.1338,8366.0
2020-02-25 11:00:00,105.83,105.92,105.45,105.55,8888.0,99.1338,99.2181,98.7779,98.8715,8888.0
2020-02-25 11:10:00,105.48,105.77,105.07,105.16,4551.0,98.806,99.0776,98.4219,98.5062,4551.0
2020-02-25 11:20:00,105.18,105.54,105.17,105.48,6438.0,98.5249,98.8622,98.5156,98.806,6438.0
2020-02-25 11:30:00,105.39,105.62,105.34,105.56,4886.0,98.7217,98.9371,98.6748,98.8809,4886.0
2020-02-25 11:40:00,105.65,105.81,105.4,105.78,5597.0,98.9652,99.1151,98.731,99.087,5597.0
2020-02-25 11:50:00,105.73,105.79,105.58,105.65,10723.0,99.0401,99.0964,98.8996,98.9652,10723.0
2020-02-25 12:00:00,105.64,105.75,105.51,105.63,4543.0,98.9558,99.0589,98.8341,98.9465,4543.0
2020-02-25 12:10:00,105.61,105.68,105.48,105.57,5628.0,98.9277,98.9933,98.806,98.8903,5628.0
2020-02-25 12:20:00,105.59,105.59,105.38,105.47,4701.0,98.909,98.909,98.7123,98.7966,4701.0
2020-02-25 12:30:00,105.48,105.79,105.44,105.79,11561.0,98.806,99.0964,98.7685,99.0964,11561.0
2020-02-25 12:40:00,105.65,105.66,105.24,105.24,8896.0,98.9652,98.9746,98.5812,98.5812,8896.0
2020-02-25 12:50:00,105.28,105.37,105.22,105.25,5625.0,98.6186,98.7029,98.5624,98.5905,5625.0
2020-02-25 13:00:00,105.19,105.41,105.09,105.37,4648.0,98.5343,98.7404,98.4406,98.7029,4648.0
2020-02-25 13:10:00,105.43,105.48,105.01,105.14,5070.0,98.7591,98.806,98.3657,98.4875,5070.0
2020-02-25 13:20:00,105.14,105.31,105.14,105.2,5043.0,98.4875,98.6467,98.4875,98.5437,5043.0
2020-02-25 13:30:00,105.19,105.19,105.0,105.1,14778.0,98.5343,98.5343,98.3563,98.45,14778.0
2020-02-25 13:40:00,105.07,105.28,105.02,105.07,9626.0,98.4219,98.6186,98.3751,98.4219,9626.0
2020-02-25 13:50:00,105.11,105.26,104.87,104.88,12235.0,98.4594,98.5999,98.2346,98.2439,12235.0
2020-02-25 14:00:00,104.87,104.88,104.11,104.17,19932.0,98.2346,98.2439,97.5226,97.5789,19932.0
2020-02-25 14:10:00,104.23,104.83,104.22,104.48,11032.0,97.6351,98.1971,97.6257,97.8692,11032.0
2020-02-25 14:20:00,104.39,104.55,104.14,104.25,8349.0,97.7849,97.9348,97.5508,97.6538,8349.0
2020-02-25 14:30:00,104.25,104.28,103.92,104.02,7046.0,97.6538,97.6819,97.3447,97.4383,7046.0
2020-02-25 14:40:00,103.95,104.46,103.93,104.4,6892.0,97.3728,97.8505,97.354,97.7943,6892.0
2020-02-25 14:50:00,104.43,104.59,104.23,104.45,10606.0,97.8224,97.9723,97.6351,97.8411,10606.0
2020-02-25 15:00:00,104.55,104.83,104.45,104.47,12271.0,97.9348,98.1971,97.8411,97.8599,12271.0
2020-02-25 15:10:00,104.5,104.5,104.17,104.34,10775.0,97.888,97.888,97.5789,97.7381,10775.0
2020-02-25 15:20:00,104.39,104.4,104.0,104.18,13022.0,97.7849,97.7943,97.4196,97.5882,13022.0
2020-02-25 15:30:00,104.12,104.19,103.63,103.74,25704.0,97.532,97.5976,97.073,97.1761,25704.0
2020-02-25 15:40:00,103.76,104.48,103.76,104.26,29502.0,97.1948,97.8692,97.1948,97.6632,29502.0
2020-02-25 15:50:00,104.21,104.25,103.72,103.83,114243.0,97.6163,97.6538,97.1573,97.2604,114243.0
2020-02-26 09:30:00,104.39,105.29,104.39,105.27,20863.0,97.7849,98.628,97.7849,98.6093,20863.0
2020-02-26 09:40:00,105.31,105.53,104.87,104.97,9234.0,98.6467,98.8528,98.2346,98.3282,9234.0
2020-02-26 09:50:00,104.84,104.95,104.56,104.6,7649.0,98.2065,98.3095,97.9442,97.9816,7649.0
2020-02-26 10:00:00,104.55,104.62,104.33,104.53,10919.0,97.9348,98.0004,97.7287,97.9161,10919.0
2020-02-26 10:10:00,104.56,104.84,104.36,104.71,16369.0,97.9442,98.2065,97.7568,98.0847,16369.0
2020-02-26 10:20:00,104.77,104.93,104.58,104.78,20267.0,98.1409,98.2908,97.9629,98.1503,20267.0
2020-02-26 10:30:00,104.76,105.05,104.69,104.95,23405.0,98.1315,98.4032,98.066,98.3095,23405.0
2020-02-26 10:40:00,104.98,105.26,104.94,105.26,8252.0,98.3376,98.5999,98.3001,98.5999,8252.0
2020-02-26 10:50:00,105.28,105.34,105.06,105.06,10045.0,98.6186,98.6748,98.4125,98.4125,10045.0
2020-02-26 11:00:00,105.04,105.11,104.89,104.91,10495.0,98.3938,98.4594,98.2533,98.272,10495.0
2020-02-26 11:10:00,104.89,105.04,104.83,105.03,14745.0,98.2533,98.3938,98.1971,98.3844,14745.0
2020-02-26 11:20:00,105.04,105.22,105.02,105.1,17756.0,98.3938,98.5624,98.3751,98.45,17756.0
2020-02-26 11:30:00,105.08,105.08,104.75,105.02,11727.0,98.4313,98.4313,98.1222,98.3751,11727.0
2020-02-26 11:40:00,105.04,105.04,104.7,104.7,8332.0,98.3938,98.3938,98.0753,98.0753,8332.0
2020-02-26 11:50:00,104.7,104.71,104.41,104.54,5840.0,98.0753,98.0847,97.8037,97.9254,5840.0
2020-02-26 12:00:00,104.47,104.5,103.89,103.93,7894.0,97.8599,97.888,97.3166,97.354,7894.0
2020-02-26 12:10:00,103.9,103.94,103.68,103.88,10228.0,97.3259,97.3634,97.1199,97.3072,10228.0
2020-02-26 12:20:00,103.95,104.07,103.82,103.89,5445.0,97.3728,97.4852,97.251,97.3166,5445.0
2020-02-26 12:30:00,103.91,104.27,103.91,104.1,9065.0,97.3353,97.6725,97.3353,97.5133,9065.0
2020-02-26 12:40:00,104.11,104.39,104.06,104.25,22571.0,97.5226,97.7849,97.4758,97.6538,22571.0
2020-02-26 12:50:00,104.32,104.36,104.04,104.23,4714.0,97.7194,97.7568,97.4571,97.6351,4714.0
2020-02-26 13:00:00,104.25,104.35,104.04,104.09,3019.0,97.6538,97.7475,97.4571,97.5039,3019.0
2020-02-26 13:10:00,104.03,104.13,103.96,104.1,6131.0,97.4477,97.5414,97.3821,97.5133,6131.0
2020-02-26 13:20:00,104.12,104.33,104.04,104.29,6570.0,97.532,97.7287,97.4571,97.6913,6570.0
2020-02-26 13:30:00,104.25,104.25,103.55,103.59,8053.0,97.6538,97.6538,96.9981,97.0356,8053.0
2020-02-26 13:40:00,103.53,104.0,103.47,103.93,11913.0,96.9793,97.4196,96.9231,97.354,11913.0
2020-02-26 13:50:00,103.86,103.96,103.4,103.48,6124.0,97.2885,97.3821,96.8576,96.9325,6124.0
2020-02-26 14:00:00,103.51,103.86,103.43,103.71,9567.0,96.9606,97.2885,96.8857,97.148,9567.0
2020-02-26 14:10:00,103.77,104.04,103.66,103.88,8250.0,97.2042,97.4571,97.1011,97.3072,8250.0
2020-02-26 14:20:00,103.86,104.38,103.83,104.18,18766.0,97.2885,97.7756,97.2604,97.5882,18766.0
2020-02-26 14:30:00,104.19,104.38,103.91,104.31,11717.0,97.5976,97.7756,97.3353,97.71,11717.0
2020-02-26 14:40:00,104.25,104.33,104.04,104.14,18309.0,97.6538,97.7287,97.4571,97.5508,18309.0
2020-02-26 14:50:00,104.14,104.25,103.89,103.97,26709.0,97.5508,97.6538,97.3166,97.3915,26709.0
2020-02-26 15:00:00,103.99,104.12,103.92,104.08,19888.0,97.4102,97.532,97.3447,97.4945,19888.0
2020-02-26 15:10:00,104.1,104.38,104.09,104.26,21517.0,97.5133,97.7756,97.5039,97.6632,21517.0
2020-02-26 15:20:00,104.24,104.27,103.75,103.86,17267.0,97.6444,97.6725,97.1854,97.2885,17267.0
2020-02-26 15:30:00,103.88,104.19,103.79,104.17,33635.0,97.3072,97.5976,97.2229,97.5789,33635.0
2020-02-26 15:40:00,104.2,104.23,104.08,104.09,50760.0,97.607,97.6351,97.4945,97.5039,50760.0
2020-02-26 15:50:00,104.12,104.36,103.76,103.81,309065.0,97.532,97.7568,97.1948,97.2416,309065.0
2020-02-27 09:30:00,102.7,103.18,102.21,103.18,31610.0,96.2019,96.6515,95.7429,96.6515,31610.0
2020-02-27 09:40:00,103.35,103.35,102.4,102.63,13132.0,96.8107,96.8107,95.9208,96.1363,13132.0
2020-02-27 09:50:00,102.8,103.2,102.8,102.87,6120.0,96.2955,96.6702,96.2955,96.3611,6120.0
2020-02-27 10:00:00,102.75,102.79,102.34,102.7,8101.0,96.2487,96.2862,95.8646,96.2019,8101.0
2020-02-27 10:10:00,102.59,102.66,102.44,102.54,15413.0,96.0988,96.1644,95.9583,96.052,15413.0
2020-02-27 10:20:00,102.53,102.53,101.9,101.93,14949.0,96.0426,96.0426,95.4525,95.4806,14949.0
2020-02-27 10:30:00,101.87,101.87,101.25,101.53,18096.0,95.4244,95.4244,94.8436,95.1059,18096.0
2020-02-27 10:40:00,101.56,101.78,101.31,101.65,9530.0,95.134,95.3401,94.8998,95.2183,9530.0
2020-02-27 10:50:00,101.62,101.87,101.4,101.86,10383.0,95.1902,95.4244,94.9841,95.415,10383.0
2020-02-27 11:00:00,101.86,102.09,101.78,101.98,8253.0,95.415,95.6305,95.3401,95.5274,8253.0
2020-02-27 11:10:00,101.85,101.97,101.45,101.96,9782.0,95.4056,95.5181,95.031,95.5087,9782.0
2020-02-27 11:20:00,101.88,101.99,101.51,101.51,7281.0,95.4337,95.5368,95.0872,95.0872,7281.0
2020-02-27 11:30:00,101.55,101.74,101.24,101.42,11951.0,95.1246,95.3026,94.8342,95.0029,11951.0
2020-02-27 11:40:00,101.41,101.79,101.18,101.74,8565.0,94.9935,95.3494,94.778,95.3026,8565.0
2020-02-27 11:50:00,101.81,102.22,101.81,102.22,2227.0,95.3682,95.7522,95.3682,95.7522,2227.0
2020-02-27 12:00:00,102.14,102.3,102.0,102.22,6476.0,95.6773,95.8272,95.5462,95.7522,6476.0
2020-02-27 12:10:00,102.28,102.53,102.24,102.48,11037.0,95.8084,96.0426,95.771,95.9958,11037.0
2020-02-27 12:20:00,102.45,102.45,101.8,102.17,6875.0,95.9677,95.9677,95.3588,95.7054,6875.0
2020-02-27 12:30:00,102.2,103.04,102.15,103.01,41927.0,95.7335,96.5204,95.6867,96.4922,41927.0
2020-02-27 12:40:00,102.93,102.96,102.57,102.81,11277.0,96.4173,96.4454,96.0801,96.3049,11277.0
2020-02-27 12:50:00,102.82,102.87,102.35,102.35,4325.0,96.3143,96.3611,95.874,95.874,4325.0
2020-02-27 13:00:00,102.33,102.87,102.24,102.83,5472.0,95.8553,96.3611,95.771,96.3236,5472.0
2020-02-27 13:10:00,102.82,103.02,102.75,102.81,40650.0,96.3143,96.5016,96.2487,96.3049,40650.0
2020-02-27 13:20:00,102.75,102.82,102.27,102.4,14658.0,96.2487,96.3143,95.7991,95.9208,14658.0
2020-02-27 13:30:00,102.39,102.46,101.91,102.13,12893.0,95.9115,95.977,95.4618,95.6679,12893.0
2020-02-27 13:40:00,102.08,102.2,101.3,101.51,10925.0,95.6211,95.7335,94.8904,95.0872,10925.0
2020-02-27 13:50:00,101.56,102.01,101.26,101.27,4401.0,95.134,95.5555,94.853,94.8623,4401.0
2020-02-27 14:00:00,101.42,101.51,101.11,101.11,4273.0,95.0029,95.0872,94.7125,94.7125,4273.0
2020-02-27 14:10:00,101.22,101.42,101.05,101.06,5148.0,94.8155,95.0029,94.6563,94.6656,5148.0
2020-02-27 14:20:00,101.01,101.58,101.0,101.47,25260.0,94.6188,95.1527,94.6094,95.0497,25260.0
2020-02-27 14:30:00,101.47,101.6,101.29,101.47,30600.0,95.0497,95.1715,94.8811,95.0497,30600.0
2020-02-27 14:40:00,101.5,101.56,101.27,101.54,10017.0,95.0778,95.134,94.8623,95.1153,10017.0
2020-02-27 14:50:00,101.61,101.62,101.05,101.14,15434.0,95.1808,95.1902,94.6563,94.7406,15434.0
2020-02-27 15:00:00,101.16,101.3,100.78,101.28,11705.0,94.7593,94.8904,94.4033,94.8717,11705.0
2020-02-27 15:10:00,101.36,101.47,101.12,101.16,13598.0,94.9467,95.0497,94.7218,94.7593,13598.0
2020-02-27 15:20:00,101.16,101.28,101.06,101.07,16509.0,94.7593,94.8717,94.6656,94.675,16509.0
2020-02-27 15:30:00,101.1,101.13,100.64,100.65,26106.0,94.7031,94.7312,94.2722,94.2816,26106.0
2020-02-27 15:40:00,100.67,100.67,100.23,100.5,27717.0,94.3003,94.3003,93.8881,94.1411,27717.0
2020-02-27 15:50:00,100.5,100.52,99.03,99.07,192399.0,94.1411,94.1598,92.7641,92.8015,192399.0
2020-02-28 09:30:00,96.92,97.51,96.92,97.16,31521.0,90.7876,91.3403,90.7876,91.0124,31521.0
2020-02-28 09:40:00,97.2,97.31,95.16,95.33,35847.0,91.0499,91.1529,89.1389,89.2982,35847.0
2020-02-28 09:50:00,95.32,95.39,94.14,94.31,24238.0,89.2888,89.3544,88.1835,88.3427,24238.0
2020-02-28 10:00:00,94.59,95.02,93.91,94.68,23189.0,88.605,89.0078,87.968,88.6893,23189.0
2020-02-28 10:10:00,94.66,94.96,94.2,94.34,52394.0,88.6706,88.9516,88.2397,88.3708,52394.0
2020-02-28 10:20:00,94.36,94.74,94.01,94.13,41479.0,88.3896,88.7455,88.0617,88.1741,41479.0
2020-02-28 10:30:00,94.27,95.0,94.01,94.79,31141.0,88.3053,88.9891,88.0617,88.7924,31141.0
2020-02-28 10:40:00,94.81,94.85,94.25,94.59,31217.0,88.8111,88.8486,88.2865,88.605,31217.0
2020-02-28 10:50:00,94.59,95.66,94.54,95.5,34226.0,88.605,89.6073,88.5582,89.4574,34226.0
2020-02-28 11:00:00,95.36,95.36,94.57,94.74,30450.0,89.3263,89.3263,88.5863,88.7455,30450.0
2020-02-28 11:10:00,94.77,95.66,94.72,95.61,26338.0,88.7736,89.6073,88.7268,89.5605,26338.0
2020-02-28 11:20:00,95.55,95.77,95.3,95.77,19634.0,89.5043,89.7103,89.2701,89.7103,19634.0
2020-02-28 11:30:00,95.74,96.5,95.66,96.5,22275.0,89.6822,90.3942,89.6073,90.3942,22275.0
2020-02-28 11:40:00,96.55,97.29,96.29,96.51,20976.0,90.441,91.1342,90.1974,90.4035,20976.0
2020-02-28 11:50:00,96.51,96.66,96.15,96.39,23985.0,90.4035,90.544,90.0663,90.2911,23985.0
2020-02-28 12:00:00,96.43,96.7,96.0,96.48,18091.0,90.3286,90.5815,89.9258,90.3754,18091.0
2020-02-28 12:10:00,96.49,96.8,96.31,96.8,19462.0,90.3848,90.6752,90.2162,90.6752,19462.0
2020-02-28 12:20:00,96.88,97.15,96.71,97.04,17178.0,90.7501,91.003,90.5909,90.9,17178.0
2020-02-28 12:30:00,97.12,97.62,97.12,97.3,15725.0,90.9749,91.4433,90.9749,91.1435,15725.0
2020-02-28 12:40:00,97.31,97.58,96.78,96.84,17923.0,91.1529,91.4058,90.6564,90.7126,17923.0
2020-02-28 12:50:00,96.97,97.81,96.8,97.79,62632.0,90.8344,91.6213,90.6752,91.6025,62632.0
2020-02-28 13:00:00,97.85,98.0,97.45,97.8,18280.0,91.6587,91.7992,91.284,91.6119,18280.0
2020-02-28 13:10:00,97.72,97.76,97.11,97.59,13313.0,91.537,91.5744,90.9656,91.4152,13313.0
2020-02-28 13:20:00,97.49,97.62,97.29,97.37,11129.0,91.3215,91.4433,91.1342,91.2091,11129.0
2020-02-28 13:30:00,97.25,97.25,96.62,96.96,21667.0,91.0967,91.0967,90.5066,90.8251,21667.0
2020-02-28 13:40:00,96.79,96.79,96.14,96.61,12911.0,90.6658,90.6658,90.0569,90.4972,12911.0
2020-02-28 13:50:00,96.72,96.72,96.21,96.47,15177.0,90.6002,90.6002,90.1225,90.3661,15177.0
2020-02-28 14:00:00,96.45,96.45,95.69,95.91,18381.0,90.3473,90.3473,89.6354,89.8415,18381.0
2020-02-28 14:10:00,95.9,96.59,95.86,96.58,20022.0,89.8321,90.4785,89.7947,90.4691,20022.0
2020-02-28 14:20:00,96.54,96.81,96.11,96.36,20466.0,90.4316,90.6845,90.0288,90.263,20466.0
2020-02-28 14:30:00,96.34,97.28,96.3,96.86,20985.0,90.2443,91.1248,90.2068,90.7314,20985.0
2020-02-28 14:40:00,96.75,97.64,96.74,97.4,11647.0,90.6283,91.462,90.619,91.2372,11647.0
2020-02-28 14:50:00,97.27,97.38,96.61,96.72,24471.0,91.1154,91.2185,90.4972,90.6002,24471.0
2020-02-28 15:00:00,96.82,96.94,96.29,96.53,26289.0,90.6939,90.8063,90.1974,90.4223,26289.0
2020-02-28 15:10:00,96.47,97.16,96.38,97.12,25879.0,90.3661,91.0124,90.2817,90.9749,25879.0
2020-02-28 15:20:00,97.19,97.19,96.1,96.11,45827.0,91.0405,91.0405,90.0195,90.0288,45827.0
2020-02-28 15:30:00,96.05,96.53,95.95,96.07,59655.0,89.9726,90.4223,89.879,89.9914,59655.0
2020-02-28 15:40:00,96.1,96.44,95.7,96.3,69752.0,90.0195,90.338,89.6448,90.2068,69752.0
2020-02-28 15:50:00,96.22,97.49,96.05,97.47,213481.0,90.1319,91.3215,89.9726,91.3028,213481.0
2020-03-02 09:30:00,97.82,99.26,97.82,98.6,38558.0,91.6306,92.9795,91.6306,92.3613,38558.0
2020-03-02 09:40:00,98.34,99.03,98.34,98.96,14396.0,92.1177,92.7641,92.1177,92.6985,14396.0
2020-03-02 09:50:00,98.98,99.1,98.52,98.79,23386.0,92.7172,92.8296,92.2863,92.5393,23386.0
2020-03-02 10:00:00,98.96,99.12,98.19,98.19,26676.0,92.6985,92.8484,91.9772,91.9772,26676.0
2020-03-02 10:10:00,98.39,99.1,98.39,98.77,9021.0,92.1646,92.8296,92.1646,92.5205,9021.0
2020-03-02 10:20:00,98.76,98.8,98.18,98.76,13702.0,92.5112,92.5486,91.9679,92.5112,13702.0
2020-03-02 10:30:00,98.91,99.64,98.58,99.64,18121.0,92.6517,93.3355,92.3425,93.3355,18121.0
2020-03-02 10:40:00,99.65,100.29,99.59,100.29,11648.0,93.3448,93.9444,93.2886,93.9444,11648.0
2020-03-02 10:50:00,100.29,100.68,99.92,99.93,13783.0,93.9444,94.3097,93.5978,93.6071,13783.0
2020-03-02 11:00:00,99.84,100.19,99.67,99.9,13131.0,93.5228,93.8507,93.3636,93.579,13131.0
2020-03-02 11:10:00,99.96,100.94,99.92,100.69,9690.0,93.6352,94.5532,93.5978,94.319,9690.0
2020-03-02 11:20:00,100.7,101.19,100.7,101.05,11645.0,94.3284,94.7874,94.3284,94.6563,11645.0
2020-03-02 11:30:00,101.01,101.39,100.84,101.39,17195.0,94.6188,94.9748,94.4596,94.9748,17195.0
2020-03-02 11:40:00,101.37,101.37,100.95,101.22,12402.0,94.956,94.956,94.5626,94.8155,12402.0
2020-03-02 11:50:00,101.24,101.78,101.23,101.63,13378.0,94.8342,95.3401,94.8249,95.1996,13378.0
2020-03-02 12:00:00,101.72,101.88,101.54,101.59,18148.0,95.2839,95.4337,95.1153,95.1621,18148.0
2020-03-02 12:10:00,101.53,101.67,101.22,101.39,10453.0,95.1059,95.237,94.8155,94.9748,10453.0
2020-03-02 12:20:00,101.47,101.47,101.05,101.36,7477.0,95.0497,95.0497,94.6563,94.9467,7477.0
2020-03-02 12:30:00,101.43,101.72,101.42,101.63,13400.0,95.0122,95.2839,95.0029,95.1996,13400.0
2020-03-02 12:40:00,101.63,101.7,101.35,101.54,8614.0,95.1996,95.2651,94.9373,95.1153,8614.0
2020-03-02 12:50:00,101.54,101.68,101.37,101.42,16038.0,95.1153,95.2464,94.956,95.0029,16038.0
2020-03-02 13:00:00,101.52,101.87,101.3,101.39,14604.0,95.0965,95.4244,94.8904,94.9748,14604.0
2020-03-02 13:10:00,101.4,101.42,100.77,100.9,11086.0,94.9841,95.0029,94.394,94.5158,11086.0
2020-03-02 13:20:00,100.89,101.03,100.73,100.92,10455.0,94.5064,94.6375,94.3565,94.5345,10455.0
2020-03-02 13:30:00,101.06,101.66,100.93,101.59,14952.0,94.6656,95.2277,94.5439,95.1621,14952.0
2020-03-02 13:40:00,101.54,101.61,101.0,101.05,10806.0,95.1153,95.1808,94.6094,94.6563,10806.0
2020-03-02 13:50:00,101.06,101.27,100.71,101.27,10107.0,94.6656,94.8623,94.3378,94.8623,10107.0
2020-03-02 14:00:00,101.18,101.29,100.99,101.15,20449.0,94.778,94.8811,94.6001,94.7499,20449.0
2020-03-02 14:10:00,101.14,101.2,100.72,100.74,17519.0,94.7406,94.7968,94.3471,94.3659,17519.0
2020-03-02 14:20:00,100.77,100.87,100.45,100.45,17457.0,94.394,94.4877,94.0942,94.0942,17457.0
2020-03-02 14:30:00,100.53,100.64,100.04,100.09,25594.0,94.1692,94.2722,93.7102,93.757,25594.0
2020-03-02 14:40:00,100.04,100.09,99.49,100.02,68621.0,93.7102,93.757,93.195,93.6914,68621.0
2020-03-02 14:50:00,100.04,100.33,99.69,99.69,24552.0,93.7102,93.9818,93.3823,93.3823,24552.0
2020-03-02 15:00:00,99.69,100.48,99.68,100.33,25931.0,93.3823,94.1223,93.3729,93.9818,25931.0
2020-03-02 15:10:00,100.31,100.56,100.18,100.42,17569.0,93.9631,94.1973,93.8413,94.0661,17569.0
2020-03-02 15:20:00,100.46,100.96,100.44,100.8,18450.0,94.1036,94.572,94.0849,94.4221,18450.0
2020-03-02 15:30:00,100.8,101.41,100.71,101.41,50943.0,94.4221,94.9935,94.3378,94.9935,50943.0
2020-03-02 15:40:00,101.41,102.47,101.39,102.45,55808.0,94.9935,95.9864,94.9748,95.9677,55808.0
2020-03-02 15:50:00,102.57,103.59,102.49,103.52,219584.0,96.0801,97.0356,96.0052,96.97,219584.0
2020-03-03 09:30:00,103.25,103.57,102.14,102.75,22774.0,96.7171,97.0168,95.6773,96.2487,22774.0
2020-03-03 09:40:00,102.91,102.91,102.27,102.49,5589.0,96.3986,96.3986,95.7991,96.0052,5589.0
2020-03-03 09:50:00,102.43,102.5,101.69,101.84,7928.0,95.9489,96.0145,95.2558,95.3963,7928.0
2020-03-03 10:00:00,101.99,104.36,101.98,104.21,12893.0,95.5368,97.7568,95.5274,97.6163,12893.0
2020-03-03 10:10:00,104.2,104.2,102.48,102.86,17187.0,97.607,97.607,95.9958,96.3517,17187.0
2020-03-03 10:20:00,102.78,103.85,102.72,103.62,14543.0,96.2768,97.2791,96.2206,97.0637,14543.0
2020-03-03 10:30:00,103.48,103.77,103.24,103.4,30021.0,96.9325,97.2042,96.7077,96.8576,30021.0
2020-03-03 10:40:00,103.41,103.84,103.13,103.29,6968.0,96.8669,97.2697,96.6047,96.7545,6968.0
2020-03-03 10:50:00,103.24,103.84,103.18,103.7,6642.0,96.7077,97.2697,96.6515,97.1386,6642.0
2020-03-03 11:00:00,103.56,103.69,102.7,102.71,8007.0,97.0074,97.1292,96.2019,96.2112,8007.0
2020-03-03 11:10:00,102.81,102.81,101.9,101.91,16632.0,96.3049,96.3049,95.4525,95.4618,16632.0
2020-03-03 11:20:00,101.91,102.01,100.7,101.22,13661.0,95.4618,95.5555,94.3284,94.8155,13661.0
2020-03-03 11:30:00,101.02,101.87,101.02,101.87,11084.0,94.6282,95.4244,94.6282,95.4244,11084.0
2020-03-03 11:40:00,101.88,101.92,101.45,101.45,17395.0,95.4337,95.4712,95.031,95.031,17395.0
2020-03-03 11:50:00,101.65,102.6,101.65,102.52,3785.0,95.2183,96.1082,95.2183,96.0333,3785.0
2020-03-03 12:00:00,102.72,103.13,102.55,103.03,7088.0,96.2206,96.6047,96.0614,96.511,7088.0
2020-03-03 12:10:00,103.03,103.1,102.36,102.46,4746.0,96.511,96.5766,95.8834,95.977,4746.0
2020-03-03 12:20:00,102.42,102.72,102.29,102.38,4660.0,95.9396,96.2206,95.8178,95.9021,4660.0
2020-03-03 12:30:00,102.43,102.45,102.13,102.33,3076.0,95.9489,95.9677,95.6679,95.8553,3076.0
2020-03-03 12:40:00,102.38,102.7,102.2,102.6,5955.0,95.9021,96.2019,95.7335,96.1082,5955.0
2020-03-03 12:50:00,102.47,102.52,101.97,102.15,4945.0,95.9864,96.0333,95.5181,95.6867,4945.0
2020-03-03 13:00:00,102.04,102.1,101.76,101.97,4473.0,95.5836,95.6398,95.3213,95.5181,4473.0
2020-03-03 13:10:00,102.04,102.14,101.75,101.89,9833.0,95.5836,95.6773,95.312,95.4431,9833.0
2020-03-03 13:20:00,101.9,101.99,101.4,101.76,12110.0,95.4525,95.5368,94.9841,95.3213,12110.0
2020-03-03 13:30:00,101.76,102.15,101.62,101.94,6678.0,95.3213,95.6867,95.1902,95.49,6678.0
2020-03-03 13:40:00,101.82,101.82,100.91,101.14,3614.0,95.3775,95.3775,94.5251,94.7406,3614.0
2020-03-03 13:50:00,101.21,101.21,100.67,100.67,5211.0,94.8061,94.8061,94.3003,94.3003,5211.0
2020-03-03 14:00:00,100.69,100.97,100.0,100.0,24942.0,94.319,94.5813,93.6727,93.6727,24942.0
2020-03-03 14:10:00,99.94,100.65,99.71,99.79,8653.0,93.6165,94.2816,93.4011,93.476,8653.0
2020-03-03 14:20:00,99.69,100.7,99.56,100.5,13374.0,93.3823,94.3284,93.2605,94.1411,13374.0
2020-03-03 14:30:00,100.5,100.94,100.12,100.12,8350.0,94.1411,94.5532,93.7851,93.7851,8350.0
2020-03-03 14:40:00,100.1,100.77,99.98,100.7,7813.0,93.7664,94.394,93.654,94.3284,7813.0
2020-03-03 14:50:00,100.68,101.24,100.64,101.0,7370.0,94.3097,94.8342,94.2722,94.6094,7370.0
2020-03-03 15:00:00,101.05,101.49,100.93,101.27,20265.0,94.6563,95.0684,94.5439,94.8623,20265.0
2020-03-03 15:10:00,101.22,102.21,101.21,102.15,10784.0,94.8155,95.7429,94.8061,95.6867,10784.0
2020-03-03 15:20:00,102.17,102.31,101.4,102.3,14028.0,95.7054,95.8365,94.9841,95.8272,14028.0
2020-03-03 15:30:00,102.3,102.34,100.63,100.67,21503.0,95.8272,95.8646,94.2628,94.3003,21503.0
2020-03-03 15:40:00,100.74,102.0,100.55,101.44,34590.0,94.3659,95.5462,94.1879,95.0216,34590.0
2020-03-03 15:50:00,101.2,101.44,100.54,100.61,67203.0,94.7968,95.0216,94.1785,94.2441,67203.0
2020-03-04 09:30:00,102.67,103.76,102.4,102.54,30944.0,96.1738,97.1948,95.9208,96.052,30944.0
2020-03-04 09:40:00,102.8,102.95,102.22,102.26,15126.0,96.2955,96.436,95.7522,95.7897,15126.0
2020-03-04 09:50:00,102.17,102.67,102.16,102.52,4986.0,95.7054,96.1738,95.696,96.0333,4986.0
2020-03-04 10:00:00,102.58,102.87,102.23,102.77,8697.0,96.0895,96.3611,95.7616,96.2674,8697.0
2020-03-04 10:10:00,102.82,104.0,102.77,103.91,18228.0,96.3143,97.4196,96.2674,97.3353,18228.0
2020-03-04 10:20:00,103.94,104.2,103.77,103.85,7635.0,97.3634,97.607,97.2042,97.2791,7635.0
2020-03-04 10:30:00,103.79,103.8,103.32,103.46,9788.0,97.2229,97.2323,96.7826,96.9138,9788.0
2020-03-04 10:40:00,103.41,103.69,103.2,103.5,18942.0,96.8669,97.1292,96.6702,96.9512,18942.0
2020-03-04 10:50:00,103.62,103.68,103.16,103.39,18171.0,97.0637,97.1199,96.6328,96.8482,18171.0
2020-03-04 11:00:00,103.4,103.49,102.99,103.03,15262.0,96.8576,96.9419,96.4735,96.511,15262.0
2020-03-04 11:10:00,103.28,103.44,103.01,103.12,32187.0,96.7452,96.895,96.4922,96.5953,32187.0
2020-03-04 11:20:00,103.26,103.46,102.84,103.41,9275.0,96.7264,96.9138,96.333,96.8669,9275.0
2020-03-04 11:30:00,103.59,103.79,103.22,103.25,17428.0,97.0356,97.2229,96.689,96.7171,17428.0
2020-03-04 11:40:00,103.09,103.36,102.82,103.03,9245.0,96.5672,96.8201,96.3143,96.511,9245.0
2020-03-04 11:50:00,103.17,103.45,103.04,103.28,6785.0,96.6421,96.9044,96.5204,96.7452,6785.0
2020-03-04 12:00:00,103.39,103.54,103.08,103.14,27547.0,96.8482,96.9887,96.5578,96.614,27547.0
2020-03-04 12:10:00,103.18,103.22,102.99,103.01,17984.0,96.6515,96.689,96.4735,96.4922,17984.0
2020-03-04 12:20:00,103.04,103.17,102.95,103.17,12845.0,96.5204,96.6421,96.436,96.6421,12845.0
2020-03-04 12:30:00,103.22,103.41,103.04,103.31,12770.0,96.689,96.8669,96.5204,96.7733,12770.0
2020-03-04 12:40:00,103.31,103.43,103.03,103.43,18092.0,96.7733,96.8857,96.511,96.8857,18092.0
2020-03-04 12:50:00,103.37,103.69,103.37,103.59,22440.0,96.8295,97.1292,96.8295,97.0356,22440.0
2020-03-04 13:00:00,103.58,103.95,103.56,103.84,14164.0,97.0262,97.3728,97.0074,97.2697,14164.0
2020-03-04 13:10:00,103.83,104.25,103.77,104.25,21512.0,97.2604,97.6538,97.2042,97.6538,21512.0
2020-03-04 13:20:00,104.32,104.41,104.08,104.35,16464.0,97.7194,97.8037,97.4945,97.7475,16464.0
2020-03-04 13:30:00,104.38,104.46,104.19,104.2,8235.0,97.7756,97.8505,97.5976,97.607,8235.0
2020-03-04 13:40:00,104.16,104.25,104.05,104.25,4979.0,97.5695,97.6538,97.4664,97.6538,4979.0
2020-03-04 13:50:00,104.29,104.48,104.21,104.23,11753.0,97.6913,97.8692,97.6163,97.6351,11753.0
2020-03-04 14:00:00,104.27,104.34,103.92,104.18,11541.0,97.6725,97.7381,97.3447,97.5882,11541.0
2020-03-04 14:10:00,104.17,104.47,104.14,104.45,6989.0,97.5789,97.8599,97.5508,97.8411,6989.0
2020-03-04 14:20:00,104.41,104.63,104.32,104.57,10015.0,97.8037,98.0097,97.7194,97.9535,10015.0
2020-03-04 14:30:00,104.55,104.72,104.43,104.43,5278.0,97.9348,98.0941,97.8224,97.8224,5278.0
2020-03-04 14:40:00,104.47,104.63,104.44,104.44,5952.0,97.8599,98.0097,97.8318,97.8318,5952.0
2020-03-04 14:50:00,104.53,104.64,104.16,104.61,17572.0,97.9161,98.0191,97.5695,97.991,17572.0
2020-03-04 15:00:00,104.55,104.68,104.35,104.55,12605.0,97.9348,98.0566,97.7475,97.9348,12605.0
2020-03-04 15:10:00,104.57,104.72,104.53,104.68,21450.0,97.9535,98.0941,97.9161,98.0566,21450.0
2020-03-04 15:20:00,104.75,105.2,104.71,105.2,17397.0,98.1222,98.5437,98.0847,98.5437,17397.0
2020-03-04 15:30:00,105.2,105.96,105.2,105.92,19807.0,98.5437,99.2556,98.5437,99.2181,19807.0
2020-03-04 15:40:00,105.92,105.99,105.35,105.41,24061.0,99.2181,99.2837,98.6842,98.7404,24061.0
2020-03-04 15:50:00,105.44,106.3,105.42,106.17,111469.0,98.7685,99.5741,98.7498,99.4523,111469.0
2020-03-05 09:30:00,103.63,104.16,103.24,103.43,24636.0,97.5008,97.9995,97.1339,97.3127,24636.0
2020-03-05 09:40:00,103.18,103.71,103.06,103.21,6451.0,97.0774,97.5761,96.9645,97.1057,6451.0
2020-03-05 09:50:00,103.16,103.37,102.36,102.71,11471.0,97.0586,97.2562,96.3059,96.6352,11471.0
2020-03-05 10:00:00,102.86,102.86,102.33,102.72,8676.0,96.7764,96.7764,96.2777,96.6446,8676.0
2020-03-05 10:10:00,102.77,103.26,102.59,103.13,9097.0,96.6917,97.1527,96.5223,97.0304,9097.0
2020-03-05 10:20:00,103.07,103.51,102.9,103.0,6782.0,96.9739,97.3879,96.814,96.9081,6782.0
2020-03-05 10:30:00,102.93,103.16,102.67,102.67,4573.0,96.8422,97.0586,96.5976,96.5976,4573.0
2020-03-05 10:40:00,102.64,102.97,102.47,102.73,7300.0,96.5694,96.8799,96.4094,96.6541,7300.0
2020-03-05 10:50:00,102.76,102.95,102.71,102.94,8568.0,96.6823,96.861,96.6352,96.8516,8568.0
2020-03-05 11:00:00,102.92,103.35,102.92,103.31,12418.0,96.8328,97.2374,96.8328,97.1997,12418.0
2020-03-05 11:10:00,103.32,103.64,103.26,103.48,8199.0,97.2092,97.5102,97.1527,97.3597,8199.0
2020-03-05 11:20:00,103.48,103.51,103.23,103.34,6494.0,97.3597,97.3879,97.1245,97.228,6494.0
2020-03-05 11:30:00,103.28,103.36,102.92,102.92,5428.0,97.1715,97.2468,96.8328,96.8328,5428.0
2020-03-05 11:40:00,102.97,102.97,102.61,102.87,5595.0,96.8799,96.8799,96.5412,96.7858,5595.0
2020-03-05 11:50:00,102.87,103.01,102.6,102.78,6515.0,96.7858,96.9175,96.5317,96.7011,6515.0
2020-03-05 12:00:00,102.8,102.93,102.53,102.63,9527.0,96.7199,96.8422,96.4659,96.56,9527.0
2020-03-05 12:10:00,102.64,102.96,102.52,102.58,9238.0,96.5694,96.8704,96.4565,96.5129,9238.0
2020-03-05 12:20:00,102.62,102.67,102.43,102.64,12430.0,96.5506,96.5976,96.3718,96.5694,12430.0
2020-03-05 12:30:00,102.78,102.99,102.56,102.57,8244.0,96.7011,96.8987,96.4941,96.5035,8244.0
2020-03-05 12:40:00,102.55,102.55,101.78,102.24,7096.0,96.4847,96.4847,95.7602,96.193,7096.0
2020-03-05 12:50:00,102.14,102.25,102.01,102.09,8150.0,96.0989,96.2024,95.9766,96.0519,8150.0
2020-03-05 13:00:00,102.03,102.27,101.76,101.76,9644.0,95.9955,96.2213,95.7414,95.7414,9644.0
2020-03-05 13:10:00,101.67,101.9,101.39,101.58,9007.0,95.6567,95.8731,95.3933,95.5721,9007.0
2020-03-05 13:20:00,101.55,101.99,101.48,101.92,10068.0,95.5438,95.9578,95.478,95.892,10068.0
2020-03-05 13:30:00,102.15,102.57,102.04,102.22,9246.0,96.1084,96.5035,96.0049,96.1742,9246.0
2020-03-05 13:40:00,102.2,102.36,102.0,102.28,5853.0,96.1554,96.3059,95.9672,96.2307,5853.0
2020-03-05 13:50:00,102.28,102.35,101.69,101.96,6437.0,96.2307,96.2965,95.6756,95.9296,6437.0
2020-03-05 14:00:00,101.94,101.97,101.36,101.58,7280.0,95.9108,95.939,95.3651,95.5721,7280.0
2020-03-05 14:10:00,101.65,101.95,101.45,101.5,9027.0,95.6379,95.9202,95.4498,95.4968,9027.0
2020-03-05 14:20:00,101.53,101.64,101.0,101.24,7868.0,95.525,95.6285,95.0264,95.2522,7868.0
2020-03-05 14:30:00,101.24,101.67,101.15,101.62,11720.0,95.2522,95.6567,95.1675,95.6097,11720.0
2020-03-05 14:40:00,101.69,101.73,101.3,101.49,5615.0,95.6756,95.7132,95.3086,95.4874,5615.0
2020-03-05 14:50:00,101.58,101.62,101.31,101.53,6043.0,95.5721,95.6097,95.318,95.525,6043.0
2020-03-05 15:00:00,101.53,101.53,101.08,101.38,7533.0,95.525,95.525,95.1016,95.3839,7533.0
2020-03-05 15:10:00,101.34,101.34,100.79,100.88,20001.0,95.3463,95.3463,94.8288,94.9135,20001.0
2020-03-05 15:20:00,100.99,101.2,100.77,101.09,15357.0,95.017,95.2145,94.81,95.1111,15357.0
2020-03-05 15:30:00,101.05,101.73,100.95,101.3,20273.0,95.0734,95.7132,94.9793,95.3086,20273.0
2020-03-05 15:40:00,101.36,101.58,101.06,101.44,19133.0,95.3651,95.5721,95.0828,95.4403,19133.0
2020-03-05 15:50:00,101.5,102.4,101.38,102.11,70088.0,95.4968,96.3436,95.3839,96.0707,70088.0
2020-03-06 09:30:00,98.61,99.86,98.46,99.61,21916.0,92.7777,93.9538,92.6366,93.7186,21916.0
2020-03-06 09:40:00,99.27,99.56,97.94,98.03,18109.0,93.3987,93.6715,92.1474,92.232,18109.0
2020-03-06 09:50:00,97.98,97.98,97.1,97.94,12731.0,92.185,92.185,91.357,92.1474,12731.0
2020-03-06 10:00:00,98.03,98.26,97.53,97.57,8212.0,92.232,92.4484,91.7616,91.7992,8212.0
2020-03-06 10:10:00,97.43,98.42,97.31,98.11,9761.0,91.6675,92.599,91.5546,92.3073,9761.0
2020-03-06 10:20:00,98.25,99.09,98.15,98.92,4302.0,92.439,93.2293,92.3449,93.0694,4302.0
2020-03-06 10:30:00,99.14,99.36,98.6,99.15,5971.0,93.2764,93.4834,92.7683,93.2858,5971.0
2020-03-06 10:40:00,99.08,99.46,98.88,99.46,9710.0,93.2199,93.5775,93.0318,93.5775,9710.0
2020-03-06 10:50:00,99.56,99.56,99.09,99.32,6124.0,93.6715,93.6715,93.2293,93.4457,6124.0
2020-03-06 11:00:00,99.54,99.57,99.04,99.14,5344.0,93.6527,93.681,93.1823,93.2764,5344.0
2020-03-06 11:10:00,99.15,99.41,99.03,99.12,5587.0,93.2858,93.5304,93.1729,93.2576,5587.0
2020-03-06 11:20:00,99.18,99.74,99.17,99.74,11963.0,93.314,93.8409,93.3046,93.8409,11963.0
2020-03-06 11:30:00,99.72,100.06,99.71,99.95,3416.0,93.8221,94.142,93.8127,94.0385,3416.0
2020-03-06 11:40:00,99.96,99.96,99.36,99.56,16009.0,94.0479,94.0479,93.4834,93.6715,16009.0
2020-03-06 11:50:00,99.47,99.74,99.46,99.6,3952.0,93.5869,93.8409,93.5775,93.7092,3952.0
2020-03-06 12:00:00,99.68,99.75,99.25,99.33,6928.0,93.7844,93.8503,93.3799,93.4551,6928.0
2020-03-06 12:10:00,99.25,99.52,99.09,99.11,4465.0,93.3799,93.6339,93.2293,93.2482,4465.0
2020-03-06 12:20:00,99.07,99.33,98.88,98.91,5531.0,93.2105,93.4551,93.0318,93.06,5531.0
2020-03-06 12:30:00,98.97,100.1,98.97,99.72,8808.0,93.1164,94.1796,93.1164,93.8221,8808.0
2020-03-06 12:40:00,99.71,99.91,99.59,99.59,6750.0,93.8127,94.0008,93.6998,93.6998,6750.0
2020-03-06 12:50:00,99.65,99.77,99.55,99.66,4057.0,93.7562,93.8691,93.6621,93.7656,4057.0
2020-03-06 13:00:00,99.7,100.03,99.6,99.87,4551.0,93.8033,94.1137,93.7092,93.9632,4551.0
2020-03-06 13:10:00,99.87,99.93,99.65,99.84,5214.0,93.9632,94.0197,93.7562,93.935,5214.0
2020-03-06 13:20:00,99.88,100.37,99.81,99.82,4806.0,93.9726,94.4336,93.9068,93.9162,4806.0
2020-03-06 13:30:00,99.83,100.03,99.49,99.68,4651.0,93.9256,94.1137,93.6057,93.7844,4651.0
2020-03-06 13:40:00,99.8,99.87,99.11,99.11,4504.0,93.8973,93.9632,93.2482,93.2482,4504.0
2020-03-06 13:50:00,99.21,99.21,98.87,98.89,5348.0,93.3422,93.3422,93.0224,93.0412,5348.0
2020-03-06 14:00:00,98.96,98.96,98.43,98.49,7073.0,93.107,93.107,92.6084,92.6648,7073.0
2020-03-06 14:10:00,98.49,98.8,98.42,98.6,5649.0,92.6648,92.9565,92.599,92.7683,5649.0
2020-03-06 14:20:00,98.51,99.0,98.4,98.81,3868.0,92.6836,93.1447,92.5801,92.9659,3868.0
2020-03-06 14:30:00,98.83,98.93,98.09,98.16,4651.0,92.9847,93.0788,92.2885,92.3543,4651.0
2020-03-06 14:40:00,98.0,98.0,97.49,97.49,5129.0,92.2038,92.2038,91.724,91.724,5129.0
2020-03-06 14:50:00,97.5,97.64,97.35,97.52,6774.0,91.7334,91.8651,91.5923,91.7522,6774.0
2020-03-06 15:00:00,97.41,97.5,97.23,97.35,12345.0,91.6487,91.7334,91.4793,91.5923,12345.0
2020-03-06 15:10:00,97.32,98.33,97.32,98.32,7320.0,91.564,92.5143,91.564,92.5049,7320.0
2020-03-06 15:20:00,98.43,98.74,98.16,98.39,8912.0,92.6084,92.9,92.3543,92.5707,8912.0
2020-03-06 15:30:00,98.32,99.51,98.22,99.03,21848.0,92.5049,93.6245,92.4108,93.1729,21848.0
2020-03-06 15:40:00,98.91,100.2,98.89,100.2,18801.0,93.06,94.2737,93.0412,94.2737,18801.0
2020-03-06 15:50:00,99.99,101.26,99.88,100.74,63490.0,94.0761,95.271,93.9726,94.7818,63490.0
2020-03-09 09:30:00,94.04,94.04,93.97,93.97,300.0,88.478,88.478,88.4122,88.4122,300.0
2020-03-09 09:40:00,93.97,93.97,93.97,93.97,0.0,88.4122,88.4122,88.4122,88.4122,0.0
2020-03-09 09:50:00,92.5,93.97,91.95,93.97,40127.0,87.0291,88.4122,86.5116,88.4122,40127.0
2020-03-09 10:00:00,93.59,94.6,92.86,94.51,34596.0,88.0546,89.0049,87.3678,88.9202,34596.0
2020-03-09 10:10:00,94.5,94.56,93.48,94.5,19998.0,88.9108,88.9673,87.9511,88.9108,19998.0
2020-03-09 10:20:00,94.5,94.91,93.89,94.54,38741.0,88.9108,89.2966,88.3369,88.9484,38741.0
2020-03-09 10:30:00,94.55,94.74,93.88,94.48,16777.0,88.9579,89.1366,88.3275,88.892,16777.0
2020-03-09 10:40:00,94.42,94.67,94.25,94.59,18221.0,88.8355,89.0708,88.6756,88.9955,18221.0
2020-03-09 10:50:00,94.38,94.47,93.37,93.47,11282.0,88.7979,88.8826,87.8476,87.9417,11282.0
2020-03-09 11:00:00,93.45,93.95,93.35,93.74,17765.0,87.9229,88.3933,87.8288,88.1958,17765.0
2020-03-09 11:10:00,93.67,94.48,93.66,94.46,10316.0,88.1299,88.892,88.1205,88.8732,10316.0
2020-03-09 11:20:00,94.58,94.58,94.21,94.38,8182.0,88.9861,88.9861,88.638,88.7979,8182.0
2020-03-09 11:30:00,94.36,94.92,94.14,94.65,8156.0,88.7791,89.306,88.5721,89.0519,8156.0
2020-03-09 11:40:00,94.59,95.45,94.59,95.33,14652.0,88.9955,89.8046,88.9955,89.6917,14652.0
2020-03-09 11:50:00,95.4,95.51,94.58,94.58,13823.0,89.7576,89.8611,88.9861,88.9861,13823.0
2020-03-09 12:00:00,94.55,94.75,93.9,94.32,21132.0,88.9579,89.146,88.3463,88.7415,21132.0
2020-03-09 12:10:00,94.4,94.68,94.19,94.19,12251.0,88.8167,89.0802,88.6191,88.6191,12251.0
2020-03-09 12:20:00,94.32,94.53,93.96,93.98,12152.0,88.7415,88.939,88.4028,88.4216,12152.0
2020-03-09 12:30:00,93.92,94.06,93.37,93.8,8145.0,88.3651,88.4968,87.8476,88.2522,8145.0
2020-03-09 12:40:00,93.82,93.85,93.04,93.3,7852.0,88.271,88.2993,87.5372,87.7818,7852.0
2020-03-09 12:50:00,93.38,93.63,93.26,93.59,7065.0,87.8571,88.0923,87.7442,88.0546,7065.0
2020-03-09 13:00:00,93.52,93.92,93.39,93.62,7672.0,87.9888,88.3651,87.8665,88.0829,7672.0
2020-03-09 13:10:00,93.6,94.06,93.49,93.7,11630.0,88.064,88.4968,87.9606,88.1581,11630.0
2020-03-09 13:20:00,93.64,93.81,93.47,93.68,8194.0,88.1017,88.2616,87.9417,88.1393,8194.0
2020-03-09 13:30:00,93.59,93.62,93.04,93.13,9089.0,88.0546,88.0829,87.5372,87.6218,9089.0
2020-03-09 13:40:00,93.05,93.2,92.73,93.08,10073.0,87.5466,87.6877,87.2455,87.5748,10073.0
2020-03-09 13:50:00,92.99,93.08,92.41,92.65,8956.0,87.4901,87.5748,86.9444,87.1702,8956.0
2020-03-09 14:00:00,92.48,92.54,91.27,91.3,11730.0,87.0103,87.0667,85.8719,85.9001,11730.0
2020-03-09 14:10:00,91.34,92.31,91.28,92.31,11747.0,85.9377,86.8503,85.8813,86.8503,11747.0
2020-03-09 14:20:00,92.2,92.42,91.44,91.45,8206.0,86.7468,86.9538,86.0318,86.0412,8206.0
2020-03-09 14:30:00,91.22,91.49,90.79,91.35,14918.0,85.8248,86.0788,85.4202,85.9471,14918.0
2020-03-09 14:40:00,91.28,91.46,90.63,91.14,31486.0,85.8813,86.0506,85.2697,85.7495,31486.0
2020-03-09 14:50:00,91.1,92.21,91.1,92.1,16341.0,85.7119,86.7563,85.7119,86.6528,16341.0
2020-03-09 15:00:00,92.1,92.95,91.89,92.75,46359.0,86.6528,87.4525,86.4552,87.2643,46359.0
2020-03-09 15:10:00,92.73,93.65,92.42,93.28,55655.0,87.2455,88.1111,86.9538,87.763,55655.0
2020-03-09 15:20:00,93.23,94.38,93.0,94.16,73325.0,87.7159,88.7979,87.4995,88.5909,73325.0
2020-03-09 15:30:00,94.18,94.81,93.87,94.77,54412.0,88.6097,89.2025,88.3181,89.1648,54412.0
2020-03-09 15:40:00,94.79,95.61,94.69,95.3,51084.0,89.1837,89.9552,89.0896,89.6635,51084.0
2020-03-09 15:50:00,95.21,95.24,94.15,94.22,139971.0,89.5788,89.607,88.5815,88.6474,139971.0
2020-03-10 09:30:00,96.81,97.25,96.38,97.17,19071.0,91.0842,91.4982,90.6796,91.4229,19071.0
2020-03-10 09:40:00,97.21,97.25,96.55,96.83,19006.0,91.4605,91.4982,90.8396,91.103,19006.0
2020-03-10 09:50:00,96.84,97.88,96.73,97.48,18419.0,91.1124,92.0909,91.0089,91.7146,18419.0
2020-03-10 10:00:00,97.5,98.28,97.34,97.96,9348.0,91.7334,92.4672,91.5828,92.1662,9348.0
2020-03-10 10:10:00,98.13,98.24,97.6,98.09,18182.0,92.3261,92.4296,91.8275,92.2885,18182.0
2020-03-10 10:20:00,98.1,98.35,97.61,97.76,12352.0,92.2979,92.5331,91.8369,91.978,12352.0
2020-03-10 10:30:00,97.67,97.8,97.15,97.5,20755.0,91.8933,92.0156,91.4041,91.7334,20755.0
2020-03-10 10:40:00,97.53,97.64,97.25,97.34,18242.0,91.7616,91.8651,91.4982,91.5828,18242.0
2020-03-10 10:50:00,97.18,97.39,96.55,96.55,11523.0,91.4323,91.6299,90.8396,90.8396,11523.0
2020-03-10 11:00:00,96.58,96.97,96.37,96.89,16665.0,90.8678,91.2347,90.6702,91.1595,16665.0
2020-03-10 11:10:00,96.85,96.92,95.69,95.77,71627.0,91.1218,91.1877,90.0304,90.1057,71627.0
2020-03-10 11:20:00,95.77,95.91,94.86,94.86,27170.0,90.1057,90.2374,89.2495,89.2495,27170.0
2020-03-10 11:30:00,94.91,95.09,94.04,94.55,22587.0,89.2966,89.4659,88.478,88.9579,22587.0
2020-03-10 11:40:00,94.7,95.6,94.3,95.48,15725.0,89.099,89.9458,88.7226,89.8329,15725.0
2020-03-10 11:50:00,95.38,95.47,94.52,94.74,13550.0,89.7388,89.8234,88.9296,89.1366,13550.0
2020-03-10 12:00:00,94.81,95.63,94.81,95.27,12409.0,89.2025,89.974,89.2025,89.6353,12409.0
2020-03-10 12:10:00,95.45,96.14,95.31,96.03,13236.0,89.8046,90.4538,89.6729,90.3503,13236.0
2020-03-10 12:20:00,95.88,95.98,95.71,95.76,11953.0,90.2092,90.3033,90.0492,90.0963,11953.0
2020-03-10 12:30:00,95.7,95.72,94.52,94.89,14181.0,90.0398,90.0587,88.9296,89.2777,14181.0
2020-03-10 12:40:00,94.8,95.42,94.66,95.24,15417.0,89.1931,89.7764,89.0614,89.607,15417.0
2020-03-10 12:50:00,95.23,95.72,95.19,95.52,13535.0,89.5976,90.0587,89.56,89.8705,13535.0
2020-03-10 13:00:00,95.43,95.58,94.77,95.46,9047.0,89.7858,89.9269,89.1648,89.814,9047.0
2020-03-10 13:10:00,95.58,95.99,95.31,95.84,11541.0,89.9269,90.3127,89.6729,90.1716,11541.0
2020-03-10 13:20:00,95.97,96.14,95.43,95.67,12988.0,90.2939,90.4538,89.7858,90.0116,12988.0
2020-03-10 13:30:00,95.64,95.78,94.97,95.1,11907.0,89.9834,90.1151,89.353,89.4753,11907.0
2020-03-10 13:40:00,95.21,95.3,94.37,94.51,23087.0,89.5788,89.6635,88.7885,88.9202,23087.0
2020-03-10 13:50:00,94.45,94.61,93.54,93.61,28380.0,88.8638,89.0143,88.0076,88.0735,28380.0
2020-03-10 14:00:00,93.62,93.62,93.03,93.42,35517.0,88.0829,88.0829,87.5278,87.8947,35517.0
2020-03-10 14:10:00,93.43,94.11,93.32,94.07,27675.0,87.9041,88.5439,87.8006,88.5062,27675.0
2020-03-10 14:20:00,94.01,94.11,93.25,93.86,18157.0,88.4498,88.5439,87.7347,88.3087,18157.0
2020-03-10 14:30:00,93.95,94.32,93.84,94.11,32232.0,88.3933,88.7415,88.2899,88.5439,32232.0
2020-03-10 14:40:00,94.13,95.06,94.04,95.03,59029.0,88.5627,89.4377,88.478,89.4095,59029.0
2020-03-10 14:50:00,94.96,94.96,94.51,94.72,27689.0,89.3436,89.3436,88.9202,89.1178,27689.0
2020-03-10 15:00:00,94.81,95.15,94.64,94.91,60352.0,89.2025,89.5224,89.0425,89.2966,60352.0
2020-03-10 15:10:00,94.91,95.92,94.77,95.83,63312.0,89.2966,90.2468,89.1648,90.1622,63312.0
2020-03-10 15:20:00,95.86,96.15,95.29,95.59,41311.0,90.1904,90.4632,89.6541,89.9363,41311.0
2020-03-10 15:30:00,95.59,96.33,95.24,96.28,34254.0,89.9363,90.6326,89.607,90.5855,34254.0
2020-03-10 15:40:00,96.22,96.53,95.85,96.51,58505.0,90.5291,90.8208,90.181,90.8019,58505.0
2020-03-10 15:50:00,96.49,97.68,96.49,97.56,169349.0,90.7831,91.9027,90.7831,91.7898,169349.0
2020-03-11 09:30:00,95.0,95.52,94.39,94.81,29814.0,89.3812,89.8705,88.8073,89.2025,29814.0
2020-03-11 09:40:00,94.45,95.33,94.16,95.0,16013.0,88.8638,89.6917,88.5909,89.3812,16013.0
2020-03-11 09:50:00,94.87,95.82,94.71,95.82,19279.0,89.2589,90.1527,89.1084,90.1527,19279.0
2020-03-11 10:00:00,95.61,96.29,95.41,96.19,19131.0,89.9552,90.5949,89.767,90.5009,19131.0
2020-03-11 10:10:00,96.12,96.27,95.69,95.94,11332.0,90.435,90.5761,90.0304,90.2656,11332.0
2020-03-11 10:20:00,95.95,95.98,95.22,95.22,9026.0,90.2751,90.3033,89.5882,89.5882,9026.0
2020-03-11 10:30:00,95.16,95.91,94.96,95.35,15608.0,89.5318,90.2374,89.3436,89.7105,15608.0
2020-03-11 10:40:00,95.16,95.33,94.76,94.98,8174.0,89.5318,89.6917,89.1554,89.3624,8174.0
2020-03-11 10:50:00,94.92,95.16,94.56,95.02,8109.0,89.306,89.5318,88.9673,89.4001,8109.0
2020-03-11 11:00:00,95.09,95.47,94.77,95.38,16776.0,89.4659,89.8234,89.1648,89.7388,16776.0
2020-03-11 11:10:00,95.48,95.72,94.93,94.96,12070.0,89.8329,90.0587,89.3154,89.3436,12070.0
2020-03-11 11:20:00,95.04,95.04,94.4,94.61,6894.0,89.4189,89.4189,88.8167,89.0143,6894.0
2020-03-11 11:30:00,94.62,95.38,94.52,95.38,11279.0,89.0237,89.7388,88.9296,89.7388,11279.0
2020-03-11 11:40:00,95.28,95.41,94.97,95.2,10643.0,89.6447,89.767,89.353,89.5694,10643.0
2020-03-11 11:50:00,95.26,95.69,95.09,95.46,12356.0,89.6259,90.0304,89.4659,89.814,12356.0
2020-03-11 12:00:00,95.54,96.01,95.14,95.97,5820.0,89.8893,90.3315,89.513,90.2939,5820.0
2020-03-11 12:10:00,95.96,96.58,95.96,96.47,8079.0,90.2845,90.8678,90.2845,90.7643,8079.0
2020-03-11 12:20:00,96.46,96.61,95.52,95.52,8809.0,90.7549,90.896,89.8705,89.8705,8809.0
2020-03-11 12:30:00,95.55,95.56,94.88,95.01,15957.0,89.8987,89.9081,89.2683,89.3907,15957.0
2020-03-11 12:40:00,94.99,95.15,94.55,94.64,23176.0,89.3718,89.5224,88.9579,89.0425,23176.0
2020-03-11 12:50:00,94.81,95.2,94.54,95.11,13717.0,89.2025,89.5694,88.9484,89.4847,13717.0
2020-03-11 13:00:00,95.17,95.2,94.45,94.45,11273.0,89.5412,89.5694,88.8638,88.8638,11273.0
2020-03-11 13:10:00,94.53,95.35,94.52,95.35,23570.0,88.939,89.7105,88.9296,89.7105,23570.0
2020-03-11 13:20:00,95.31,95.76,95.27,95.71,15434.0,89.6729,90.0963,89.6353,90.0492,15434.0
2020-03-11 13:30:00,95.71,95.8,95.25,95.26,4900.0,90.0492,90.1339,89.6165,89.6259,4900.0
2020-03-11 13:40:00,95.1,95.67,94.72,95.67,17740.0,89.4753,90.0116,89.1178,90.0116,17740.0
2020-03-11 13:50:00,95.65,95.87,95.37,95.64,20361.0,89.9928,90.1998,89.7294,89.9834,20361.0
2020-03-11 14:00:00,95.7,95.72,94.98,95.11,9891.0,90.0398,90.0587,89.3624,89.4847,9891.0
2020-03-11 14:10:00,95.03,95.15,94.76,94.79,8591.0,89.4095,89.5224,89.1554,89.1837,8591.0
2020-03-11 14:20:00,94.78,94.84,94.56,94.67,7402.0,89.1743,89.2307,88.9673,89.0708,7402.0
2020-03-11 14:30:00,94.81,95.27,94.68,94.96,11086.0,89.2025,89.6353,89.0802,89.3436,11086.0
2020-03-11 14:40:00,94.93,95.76,94.93,95.4,49138.0,89.3154,90.0963,89.3154,89.7576,49138.0
2020-03-11 14:50:00,95.4,95.77,95.08,95.18,24701.0,89.7576,90.1057,89.4565,89.5506,24701.0
2020-03-11 15:00:00,95.06,95.08,93.81,93.9,54871.0,89.4377,89.4565,88.2616,88.3463,54871.0
2020-03-11 15:10:00,93.94,94.21,93.6,93.9,27280.0,88.3839,88.638,88.064,88.3463,27280.0
2020-03-11 15:20:00,93.82,94.38,93.32,94.38,32501.0,88.271,88.7979,87.8006,88.7979,32501.0
2020-03-11 15:30:00,94.32,95.59,94.23,95.38,30425.0,88.7415,89.9363,88.6568,89.7388,30425.0
2020-03-11 15:40:00,95.43,95.97,95.1,95.6,62117.0,89.7858,90.2939,89.4753,89.9458,62117.0
2020-03-11 15:50:00,95.59,95.67,94.36,95.03,131374.0,89.9363,90.0116,88.7791,89.4095,131374.0
2020-03-12 09:30:00,88.88,89.53,88.19,89.53,558.0,83.6232,84.2348,82.974,84.2348,558.0
2020-03-12 09:40:00,89.53,89.53,89.53,89.53,0.0,84.2348,84.2348,84.2348,84.2348,0.0
2020-03-12 09:50:00,80.0,84.89,79.78,84.88,68773.0,75.2684,79.8692,75.0614,79.8598,68773.0
2020-03-12 10:00:00,84.85,85.92,83.28,85.74,38725.0,79.8316,80.8383,78.3544,80.6689,38725.0
2020-03-12 10:10:00,85.89,88.61,85.5,87.18,18701.0,80.8101,83.3692,80.4431,82.0238,18701.0
2020-03-12 10:20:00,87.91,89.03,86.7,88.54,20685.0,82.7106,83.7643,81.5721,83.3033,20685.0
2020-03-12 10:30:00,88.54,90.27,87.96,89.58,19635.0,83.3033,84.931,82.7576,84.2818,19635.0
2020-03-12 10:40:00,89.56,89.84,88.26,88.5,24663.0,84.263,84.5264,83.0399,83.2657,24663.0
2020-03-12 10:50:00,88.5,89.57,88.45,89.43,29118.0,83.2657,84.2724,83.2186,84.1407,29118.0
2020-03-12 11:00:00,89.36,89.54,88.22,88.69,15193.0,84.0748,84.2442,83.0022,83.4444,15193.0
2020-03-12 11:10:00,88.59,88.63,87.82,87.9,13795.0,83.3504,83.388,82.6259,82.7012,13795.0
2020-03-12 11:20:00,87.75,88.87,87.63,88.45,14287.0,82.56,83.6138,82.4471,83.2186,14287.0
2020-03-12 11:30:00,88.59,88.77,87.78,87.94,17626.0,83.3504,83.5197,82.5883,82.7388,17626.0
2020-03-12 11:40:00,88.04,88.22,87.42,87.57,17170.0,82.8329,83.0022,82.2496,82.3907,17170.0
2020-03-12 11:50:00,87.44,87.53,86.36,86.73,21557.0,82.2684,82.3531,81.2523,81.6004,21557.0
2020-03-12 12:00:00,86.75,87.49,86.6,86.79,19722.0,81.6192,82.3154,81.4781,81.6568,19722.0
2020-03-12 12:10:00,86.79,86.92,86.26,86.69,21837.0,81.6568,81.7791,81.1582,81.5627,21837.0
2020-03-12 12:20:00,86.74,88.07,86.74,87.71,11976.0,81.6098,82.8611,81.6098,82.5224,11976.0
2020-03-12 12:30:00,87.59,87.7,86.52,86.98,17771.0,82.4095,82.513,81.4028,81.8356,17771.0
2020-03-12 12:40:00,86.8,87.1,86.42,86.9,10137.0,81.6662,81.9485,81.3087,81.7603,10137.0
2020-03-12 12:50:00,86.83,90.67,86.82,90.67,14457.0,81.6945,85.3073,81.685,85.3073,14457.0
2020-03-12 13:00:00,90.37,92.55,89.47,91.54,14336.0,85.0251,87.0761,84.1783,86.1259,14336.0
2020-03-12 13:10:00,91.5,91.5,88.9,89.08,30477.0,86.0882,86.0882,83.642,83.8114,30477.0
2020-03-12 13:20:00,89.16,89.28,88.6,88.77,17964.0,83.8866,83.9996,83.3598,83.5197,17964.0
2020-03-12 13:30:00,88.75,89.39,87.52,87.8,16002.0,83.5009,84.103,82.3436,82.6071,16002.0
2020-03-12 13:40:00,87.98,88.91,87.55,88.8,12137.0,82.7764,83.6514,82.3719,83.5479,12137.0
2020-03-12 13:50:00,88.53,89.63,88.53,89.51,19189.0,83.2939,84.3288,83.2939,84.2159,19189.0
2020-03-12 14:00:00,89.62,89.76,88.5,88.87,15143.0,84.3194,84.4512,83.2657,83.6138,15143.0
2020-03-12 14:10:00,88.83,88.83,87.64,87.64,17399.0,83.5762,83.5762,82.4565,82.4565,17399.0
2020-03-12 14:20:00,87.81,88.27,87.41,87.88,20877.0,82.6165,83.0493,82.2402,82.6824,20877.0
2020-03-12 14:30:00,87.79,88.2,87.36,87.7,23061.0,82.5977,82.9834,82.1931,82.513,23061.0
2020-03-12 14:40:00,87.82,88.69,87.62,88.66,23936.0,82.6259,83.4444,82.4377,83.4162,23936.0
2020-03-12 14:50:00,88.73,89.09,87.48,87.48,19968.0,83.4821,83.8208,82.306,82.306,19968.0
2020-03-12 15:00:00,87.51,87.82,87.03,87.73,24046.0,82.3342,82.6259,81.8826,82.5412,24046.0
2020-03-12 15:10:00,87.85,88.39,87.18,87.22,29583.0,82.6541,83.1622,82.0238,82.0614,29583.0
2020-03-12 15:20:00,87.28,87.69,87.04,87.47,40555.0,82.1178,82.5036,81.892,82.2966,40555.0
2020-03-12 15:30:00,87.44,87.91,87.42,87.9,57745.0,82.2684,82.7106,82.2496,82.7012,57745.0
2020-03-12 15:40:00,87.92,88.83,87.83,88.71,99503.0,82.72,83.5762,82.6353,83.4633,99503.0
2020-03-12 15:50:00,88.71,89.6,86.15,86.16,167551.0,83.4633,84.3006,81.0547,81.0641,167551.0
2020-03-13 09:30:00,90.46,91.02,89.23,89.23,66907.0,85.1098,85.6366,83.9525,83.9525,66907.0
2020-03-13 09:40:00,89.4,89.4,87.41,88.4,49968.0,84.1125,84.1125,82.2402,83.1716,49968.0
2020-03-13 09:50:00,88.4,88.4,85.99,86.7,42150.0,83.1716,83.1716,80.9041,81.5721,42150.0
2020-03-13 10:00:00,86.93,87.75,86.46,86.92,37368.0,81.7885,82.56,81.3463,81.7791,37368.0
2020-03-13 10:10:00,86.75,88.11,86.69,87.9,29407.0,81.6192,82.8987,81.5627,82.7012,29407.0
2020-03-13 10:20:00,87.84,88.0,86.57,86.68,13209.0,82.6447,82.7953,81.4498,81.5533,13209.0
2020-03-13 10:30:00,86.79,86.84,85.86,86.13,31171.0,81.6568,81.7039,80.7818,81.0359,31171.0
2020-03-13 10:40:00,86.13,86.18,85.44,85.45,32593.0,81.0359,81.0829,80.3867,80.3961,32593.0
2020-03-13 10:50:00,85.51,85.7,85.27,85.54,58042.0,80.4525,80.6313,80.2267,80.4808,58042.0
2020-03-13 11:00:00,85.53,85.82,85.2,85.41,20152.0,80.4713,80.7442,80.1609,80.3584,20152.0
2020-03-13 11:10:00,85.43,85.93,84.81,85.0,28830.0,80.3773,80.8477,79.7939,79.9727,28830.0
2020-03-13 11:20:00,85.0,85.21,84.0,84.0,17551.0,79.9727,80.1703,79.0318,79.0318,17551.0
2020-03-13 11:30:00,83.89,84.15,83.37,83.67,15430.0,78.9283,79.173,78.4391,78.7214,15430.0
2020-03-13 11:40:00,83.61,83.7,83.16,83.19,19608.0,78.6649,78.7496,78.2415,78.2697,19608.0
2020-03-13 11:50:00,83.14,84.55,83.14,84.22,37516.0,78.2227,79.5493,78.2227,79.2388,37516.0
2020-03-13 12:00:00,84.35,84.48,83.79,84.25,17933.0,79.3611,79.4834,78.8343,79.267,17933.0
2020-03-13 12:10:00,84.22,85.14,84.2,85.14,25158.0,79.2388,80.1044,79.22,80.1044,25158.0
2020-03-13 12:20:00,85.22,85.3,84.54,84.65,20941.0,80.1797,80.2549,79.5399,79.6434,20941.0
2020-03-13 12:30:00,84.6,85.73,84.57,85.72,17714.0,79.5963,80.6595,79.5681,80.6501,17714.0
2020-03-13 12:40:00,85.83,86.88,85.77,86.76,21175.0,80.7536,81.7415,80.6971,81.6286,21175.0
2020-03-13 12:50:00,86.87,87.19,86.52,86.65,17986.0,81.7321,82.0332,81.4028,81.5251,17986.0
2020-03-13 13:00:00,86.5,86.76,85.93,85.93,9717.0,81.384,81.6286,80.8477,80.8477,9717.0
2020-03-13 13:10:00,85.87,86.75,85.78,86.65,10732.0,80.7912,81.6192,80.7066,81.5251,10732.0
2020-03-13 13:20:00,86.78,87.97,86.71,87.95,10230.0,81.6474,82.767,81.5816,82.7482,10230.0
2020-03-13 13:30:00,88.06,88.17,87.38,87.5,11696.0,82.8517,82.9552,82.2119,82.3248,11696.0
2020-03-13 13:40:00,87.55,87.95,87.4,87.8,20363.0,82.3719,82.7482,82.2307,82.6071,20363.0
2020-03-13 13:50:00,87.88,88.26,87.77,87.79,14512.0,82.6824,83.0399,82.5789,82.5977,14512.0
2020-03-13 14:00:00,87.73,87.79,86.51,87.04,17416.0,82.5412,82.5977,81.3934,81.892,17416.0
2020-03-13 14:10:00,86.97,87.5,86.85,87.2,16125.0,81.8262,82.3248,81.7133,82.0426,16125.0
2020-03-13 14:20:00,87.28,87.62,86.99,87.12,14448.0,82.1178,82.4377,81.845,81.9673,14448.0
2020-03-13 14:30:00,87.08,87.13,86.57,86.7,15328.0,81.9297,81.9767,81.4498,81.5721,15328.0
2020-03-13 14:40:00,86.7,87.85,86.31,87.43,15320.0,81.5721,82.6541,81.2052,82.259,15320.0
2020-03-13 14:50:00,87.43,87.82,87.27,87.79,14991.0,82.259,82.6259,82.1084,82.5977,14991.0
2020-03-13 15:00:00,87.76,88.78,87.55,87.98,13646.0,82.5695,83.5291,82.3719,82.7764,13646.0
2020-03-13 15:10:00,87.88,88.16,87.33,87.64,26880.0,82.6824,82.9458,82.1649,82.4565,26880.0
2020-03-13 15:20:00,87.63,87.86,87.05,87.61,26583.0,82.4471,82.6635,81.9014,82.4283,26583.0
2020-03-13 15:30:00,87.62,87.78,85.51,86.45,48379.0,82.4377,82.5883,80.4525,81.3369,48379.0
2020-03-13 15:40:00,86.5,88.52,86.31,88.34,49049.0,81.384,83.2845,81.2052,83.1151,49049.0
2020-03-13 15:50:00,88.34,90.39,88.34,90.05,169926.0,83.1151,85.0439,83.1151,84.724,169926.0
2020-03-16 09:40:00,75.12,77.24,75.0,76.68,33425.0,70.677,72.6717,70.5641,72.1448,33425.0
2020-03-16 09:50:00,77.05,82.06,76.78,81.17,36205.0,72.4929,77.2066,72.2389,76.3692,36205.0
2020-03-16 10:00:00,81.13,81.94,80.29,81.48,23630.0,76.3316,77.0937,75.5413,76.6609,23630.0
2020-03-16 10:10:00,81.25,81.91,80.87,80.92,29515.0,76.4445,77.0654,76.087,76.134,29515.0
2020-03-16 10:20:00,81.0,82.37,80.8,81.29,15172.0,76.2093,77.4982,76.0211,76.4821,15172.0
2020-03-16 10:30:00,81.27,82.94,81.27,81.83,22674.0,76.4633,78.0345,76.4633,76.9902,22674.0
2020-03-16 10:40:00,82.14,83.55,82.14,82.92,11743.0,77.2818,78.6085,77.2818,78.0157,11743.0
2020-03-16 10:50:00,82.91,83.68,82.37,83.04,13709.0,78.0063,78.7308,77.4982,78.1286,13709.0
2020-03-16 11:00:00,83.26,84.04,82.84,83.87,11698.0,78.3356,79.0695,77.9404,78.9095,11698.0
2020-03-16 11:10:00,83.87,85.17,83.87,85.17,13179.0,78.9095,80.1326,78.9095,80.1326,13179.0
2020-03-16 11:20:00,85.36,85.73,84.91,85.17,16415.0,80.3114,80.6595,79.888,80.1326,16415.0
2020-03-16 11:30:00,85.13,85.63,83.69,84.47,14772.0,80.095,80.5654,78.7402,79.474,14772.0
2020-03-16 11:40:00,84.59,84.63,83.68,84.23,15879.0,79.5869,79.6246,78.7308,79.2482,15879.0
2020-03-16 11:50:00,84.33,84.43,83.2,83.91,39056.0,79.3423,79.4364,78.2792,78.9472,39056.0
2020-03-16 12:00:00,84.01,84.55,83.63,84.08,20662.0,79.0412,79.5493,78.6837,79.1071,20662.0
2020-03-16 12:10:00,83.99,84.23,82.91,82.96,18430.0,79.0224,79.2482,78.0063,78.0533,18430.0
2020-03-16 12:20:00,83.02,84.25,82.91,84.09,35556.0,78.1098,79.267,78.0063,79.1165,35556.0
2020-03-16 12:30:00,83.98,84.52,83.41,83.67,16061.0,79.013,79.5211,78.4767,78.7214,16061.0
2020-03-16 12:40:00,83.56,84.0,83.04,83.12,12058.0,78.6179,79.0318,78.1286,78.2039,12058.0
2020-03-16 12:50:00,83.16,83.25,82.75,83.17,12825.0,78.2415,78.3262,77.8558,78.2509,12825.0
2020-03-16 13:00:00,83.19,83.8,82.97,83.11,15877.0,78.2697,78.8437,78.0628,78.1945,15877.0
2020-03-16 13:10:00,83.14,84.14,83.08,83.19,12903.0,78.2227,79.1636,78.1662,78.2697,12903.0
2020-03-16 13:20:00,83.12,83.41,82.98,83.1,13936.0,78.2039,78.4767,78.0722,78.1851,13936.0
2020-03-16 13:30:00,83.03,83.03,82.46,82.75,22453.0,78.1192,78.1192,77.5829,77.8558,22453.0
2020-03-16 13:40:00,82.75,83.5,82.55,83.18,17424.0,77.8558,78.5614,77.6676,78.2603,17424.0
2020-03-16 13:50:00,83.23,83.33,82.47,82.73,18343.0,78.3074,78.4015,77.5923,77.8369,18343.0
2020-03-16 14:00:00,82.5,82.88,82.24,82.31,19798.0,77.6206,77.9781,77.3759,77.4418,19798.0
2020-03-16 14:10:00,82.31,82.45,81.68,81.75,31013.0,77.4418,77.5735,76.8491,76.9149,31013.0
2020-03-16 14:20:00,81.85,82.23,81.42,82.22,22738.0,77.009,77.3665,76.6044,77.3571,22738.0
2020-03-16 14:30:00,82.23,83.65,82.22,82.82,36473.0,77.3665,78.7025,77.3571,77.9216,36473.0
2020-03-16 14:40:00,82.85,82.87,82.24,82.62,19741.0,77.9499,77.9687,77.3759,77.7335,19741.0
2020-03-16 14:50:00,82.63,83.09,82.22,82.78,36378.0,77.7429,78.1757,77.3571,77.884,36378.0
2020-03-16 15:00:00,82.78,83.18,82.29,82.66,25447.0,77.884,78.2603,77.423,77.7711,25447.0
2020-03-16 15:10:00,82.75,83.07,82.46,82.73,28051.0,77.8558,78.1568,77.5829,77.8369,28051.0
2020-03-16 15:20:00,82.73,82.84,81.29,81.29,40850.0,77.8369,77.9404,76.4821,76.4821,40850.0
2020-03-16 15:30:00,81.27,81.41,80.46,80.67,51922.0,76.4633,76.595,75.7012,75.8988,51922.0
2020-03-16 15:40:00,80.59,82.01,80.47,81.56,61473.0,75.8235,77.1595,75.7106,76.7361,61473.0
2020-03-16 15:50:00,81.43,81.55,79.85,79.85,166941.0,76.6138,76.7267,75.1273,75.1273,166941.0
2020-03-17 09:30:00,82.71,83.34,81.48,81.48,38424.0,77.8181,78.4109,76.6609,76.6609,38424.0
2020-03-17 09:40:00,81.45,82.51,80.76,81.89,35108.0,76.6327,77.63,75.9835,77.0466,35108.0
2020-03-17 09:50:00,81.76,81.81,80.33,80.38,22786.0,76.9243,76.9714,75.5789,75.6259,22786.0
2020-03-17 10:00:00,80.53,81.78,79.75,81.34,36295.0,75.7671,76.9431,75.0332,76.5292,36295.0
2020-03-17 10:10:00,81.41,83.34,81.38,82.91,28187.0,76.595,78.4109,76.5668,78.0063,28187.0
2020-03-17 10:20:00,83.05,84.0,82.72,83.77,21962.0,78.138,79.0318,77.8275,78.8154,21962.0
2020-03-17 10:30:00,84.01,84.44,83.3,84.12,20225.0,79.0412,79.4458,78.3732,79.1447,20225.0
2020-03-17 10:40:00,84.23,85.31,84.2,85.26,35881.0,79.2482,80.2644,79.22,80.2173,35881.0
2020-03-17 10:50:00,85.25,85.68,84.8,85.37,35885.0,80.2079,80.6125,79.7845,80.3208,35885.0
2020-03-17 11:00:00,85.25,86.16,85.14,86.11,26948.0,80.2079,81.0641,80.1044,81.017,26948.0
2020-03-17 11:10:00,86.16,86.85,86.15,86.44,20581.0,81.0641,81.7133,81.0547,81.3275,20581.0
2020-03-17 11:20:00,86.3,86.74,85.75,85.93,26903.0,81.1958,81.6098,80.6783,80.8477,26903.0
2020-03-17 11:30:00,86.06,86.25,84.68,85.0,33724.0,80.97,81.1488,79.6716,79.9727,33724.0
2020-03-17 11:40:00,85.0,85.76,84.87,85.76,31880.0,79.9727,80.6877,79.8504,80.6877,31880.0
2020-03-17 11:50:00,85.75,86.35,85.54,86.2,23515.0,80.6783,81.2428,80.4808,81.1017,23515.0
2020-03-17 12:00:00,86.17,87.43,85.54,87.36,38604.0,81.0735,82.259,80.4808,82.1931,38604.0
2020-03-17 12:10:00,87.32,87.58,86.08,86.53,35059.0,82.1555,82.4001,80.9888,81.4122,35059.0
2020-03-17 12:20:00,86.43,86.68,85.43,85.83,9430.0,81.3181,81.5533,80.3773,80.7536,9430.0
2020-03-17 12:30:00,85.64,85.87,85.09,85.29,25302.0,80.5748,80.7912,80.0574,80.2455,25302.0
2020-03-17 12:40:00,85.29,85.3,84.93,85.19,28100.0,80.2455,80.2549,79.9068,80.1515,28100.0
2020-03-17 12:50:00,85.13,85.32,84.49,85.32,28212.0,80.095,80.2738,79.4929,80.2738,28212.0
2020-03-17 13:00:00,85.5,86.04,84.66,84.67,27554.0,80.4431,80.9512,79.6528,79.6622,27554.0
2020-03-17 13:10:00,84.91,84.91,84.02,84.51,16724.0,79.888,79.888,79.0507,79.5117,16724.0
2020-03-17 13:20:00,84.68,85.08,84.23,84.4,33097.0,79.6716,80.048,79.2482,79.4082,33097.0
2020-03-17 13:30:00,84.31,84.88,84.13,84.82,24335.0,79.3235,79.8598,79.1541,79.8033,24335.0
2020-03-17 13:40:00,84.73,85.41,84.64,85.16,25751.0,79.7187,80.3584,79.634,80.1232,25751.0
2020-03-17 13:50:00,85.17,85.19,84.02,84.18,28868.0,80.1326,80.1515,79.0507,79.2012,28868.0
2020-03-17 14:00:00,84.05,84.49,83.39,84.48,33348.0,79.0789,79.4929,78.4579,79.4834,33348.0
2020-03-17 14:10:00,84.5,84.74,84.02,84.73,39150.0,79.5023,79.7281,79.0507,79.7187,39150.0
2020-03-17 14:20:00,84.74,84.99,84.15,84.81,24950.0,79.7281,79.9633,79.173,79.7939,24950.0
2020-03-17 14:30:00,84.94,85.44,84.64,85.1,23885.0,79.9162,80.3867,79.634,80.0668,23885.0
2020-03-17 14:40:00,85.2,85.39,84.06,84.25,19182.0,80.1609,80.3396,79.0883,79.267,19182.0
2020-03-17 14:50:00,84.38,84.54,83.61,84.24,31420.0,79.3894,79.5399,78.6649,79.2576,31420.0
2020-03-17 15:00:00,84.22,84.28,83.16,84.01,30848.0,79.2388,79.2953,78.2415,79.0412,30848.0
2020-03-17 15:10:00,83.96,84.3,83.61,83.71,38775.0,78.9942,79.3141,78.6649,78.759,38775.0
2020-03-17 15:20:00,83.71,83.81,82.93,82.98,27449.0,78.759,78.8531,78.0251,78.0722,27449.0
2020-03-17 15:30:00,82.94,84.63,82.94,84.52,40919.0,78.0345,79.6246,78.0345,79.5211,40919.0
2020-03-17 15:40:00,84.56,85.41,84.29,84.3,74882.0,79.5587,80.3584,79.3047,79.3141,74882.0
2020-03-17 15:50:00,84.46,85.69,83.57,85.36,178156.0,79.4646,80.6219,78.6273,80.3114,178156.0
2020-03-18 09:30:00,80.1,81.43,79.95,80.91,31848.0,75.3625,76.6138,75.2214,76.1246,31848.0
2020-03-18 09:40:00,80.7,80.71,78.35,78.6,15675.0,75.927,75.9364,73.716,73.9512,15675.0
2020-03-18 09:50:00,78.61,80.18,78.61,79.44,13317.0,73.9606,75.4378,73.9606,74.7415,13317.0
2020-03-18 10:00:00,79.59,80.06,78.49,78.49,11237.0,74.8827,75.3249,73.8477,73.8477,11237.0
2020-03-18 10:10:00,78.49,78.99,77.91,77.91,11102.0,73.8477,74.3182,73.302,73.302,11102.0
2020-03-18 10:20:00,77.93,78.06,76.88,77.91,9845.0,73.3208,73.4432,72.3329,73.302,9845.0
2020-03-18 10:30:00,77.77,78.34,77.54,77.88,18079.0,73.1703,73.7066,72.9539,73.2738,18079.0
2020-03-18 10:40:00,77.96,78.69,77.49,77.92,13752.0,73.3491,74.0359,72.9069,73.3114,13752.0
2020-03-18 10:50:00,77.98,77.98,76.42,76.59,4609.0,73.3679,73.3679,71.9002,72.0601,4609.0
2020-03-18 11:00:00,76.48,76.7,75.57,75.66,14668.0,71.9566,72.1636,71.1004,71.1851,14668.0
2020-03-18 11:10:00,75.74,75.95,75.24,75.43,18401.0,71.2604,71.458,70.7899,70.9687,18401.0
2020-03-18 11:20:00,75.43,75.83,75.35,75.47,33161.0,70.9687,71.345,70.8934,71.0063,33161.0
2020-03-18 11:30:00,75.6,76.07,75.21,75.85,15992.0,71.1287,71.5709,70.7617,71.3639,15992.0
2020-03-18 11:40:00,75.81,76.21,75.46,76.04,24477.0,71.3262,71.7026,70.9969,71.5426,24477.0
2020-03-18 11:50:00,75.49,76.42,75.49,76.32,18734.0,71.0252,71.9002,71.0252,71.8061,18734.0
2020-03-18 12:00:00,76.27,76.35,75.01,75.26,16100.0,71.759,71.8343,70.5735,70.8088,16100.0
2020-03-18 12:10:00,75.28,75.53,74.0,74.12,24656.0,70.8276,71.0628,69.6233,69.7362,24656.0
2020-03-18 12:20:00,74.04,74.78,74.04,74.52,25899.0,69.6609,70.3572,69.6609,70.1125,25899.0
2020-03-18 12:30:00,74.55,75.08,74.35,74.42,13436.0,70.1408,70.6394,69.9526,70.0184,13436.0
2020-03-18 12:40:00,74.41,74.43,72.92,72.92,23536.0,70.009,70.0279,68.6072,68.6072,23536.0
2020-03-18 12:50:00,72.95,73.13,72.21,72.26,18270.0,68.6354,68.8047,67.9392,67.9862,18270.0
2020-03-18 13:00:00,72.26,72.26,72.26,72.26,0.0,67.9862,67.9862,67.9862,67.9862,0.0
2020-03-18 13:10:00,71.53,72.04,71.07,71.31,22524.0,67.2994,67.7792,66.8666,67.0924,22524.0
2020-03-18 13:20:00,71.31,71.53,69.82,69.85,21050.0,67.0924,67.2994,65.6905,65.7187,21050.0
2020-03-18 13:30:00,69.99,70.0,67.42,67.49,51340.0,65.8505,65.8599,63.4325,63.4983,51340.0
2020-03-18 13:40:00,67.51,67.55,65.09,65.84,63036.0,63.5171,63.5548,61.2403,61.9459,63036.0
2020-03-18 13:50:00,65.95,67.36,65.76,67.06,28872.0,62.0494,63.376,61.8706,63.0937,28872.0
2020-03-18 14:00:00,67.08,68.44,66.66,68.08,33626.0,63.1126,64.3921,62.7174,64.0534,33626.0
2020-03-18 14:10:00,68.22,70.25,67.8,69.89,109705.0,64.1851,66.0951,63.79,65.7564,109705.0
2020-03-18 14:20:00,69.89,71.35,69.85,71.35,24395.0,65.7564,67.13,65.7187,67.13,24395.0
2020-03-18 14:30:00,71.02,73.64,70.99,73.4,32128.0,66.8195,69.2846,66.7913,69.0588,32128.0
2020-03-18 14:40:00,73.56,73.56,72.13,72.14,19300.0,69.2093,69.2093,67.8639,67.8733,19300.0
2020-03-18 14:50:00,72.13,73.8,71.48,73.79,27399.0,67.8639,69.4351,67.2523,69.4257,27399.0
2020-03-18 15:00:00,73.59,73.8,72.27,72.75,28463.0,69.2375,69.4351,67.9956,68.4472,28463.0
2020-03-18 15:10:00,72.8,73.62,72.54,72.86,33782.0,68.4943,69.2658,68.2496,68.5507,33782.0
2020-03-18 15:20:00,72.8,72.8,70.76,71.09,51482.0,68.4943,68.4943,66.5749,66.8854,51482.0
2020-03-18 15:30:00,71.19,71.19,69.82,70.14,51829.0,66.9795,66.9795,65.6905,65.9916,51829.0
2020-03-18 15:40:00,70.15,70.95,69.5,69.6,113130.0,66.001,66.7537,65.3894,65.4835,113130.0
2020-03-18 15:50:00,69.83,73.36,69.67,72.44,164814.0,65.6999,69.0211,65.5494,68.1555,164814.0
2020-03-19 09:30:00,71.67,71.78,68.04,68.99,28056.0,67.4311,67.5346,64.0158,64.9096,28056.0
2020-03-19 09:40:00,69.89,69.9,68.06,68.26,21591.0,65.7564,65.7658,64.0346,64.2228,21591.0
2020-03-19 09:50:00,68.11,70.97,68.08,70.97,12455.0,64.0816,66.7725,64.0534,66.7725,12455.0
2020-03-19 10:00:00,71.84,72.13,70.49,70.98,22219.0,67.591,67.8639,66.3209,66.7819,22219.0
2020-03-19 10:10:00,70.98,72.02,70.48,70.79,6711.0,66.7819,67.7604,66.3115,66.6031,6711.0
2020-03-19 10:20:00,70.77,71.06,69.27,70.25,7041.0,66.5843,66.8572,65.173,66.0951,7041.0
2020-03-19 10:30:00,69.81,71.23,69.25,69.27,15686.0,65.6811,67.0171,65.1542,65.173,15686.0
2020-03-19 10:40:00,69.27,69.93,68.88,69.15,26967.0,65.173,65.794,64.8061,65.0601,26967.0
2020-03-19 10:50:00,69.0,69.3,67.4,68.23,16815.0,64.919,65.2013,63.4136,64.1945,16815.0
2020-03-19 11:00:00,68.38,69.16,67.95,68.41,13472.0,64.3357,65.0695,63.9311,64.3639,13472.0
2020-03-19 11:10:00,68.55,69.17,68.34,68.95,4019.0,64.4956,65.079,64.298,64.872,4019.0
2020-03-19 11:20:00,68.91,70.79,68.83,70.37,8514.0,64.8343,66.6031,64.7591,66.208,8514.0
2020-03-19 11:30:00,70.22,71.25,69.99,70.51,25236.0,66.0669,67.0359,65.8505,66.3397,25236.0
2020-03-19 11:40:00,70.66,70.76,70.04,70.33,12917.0,66.4808,66.5749,65.8975,66.1703,12917.0
2020-03-19 11:50:00,70.21,70.58,69.85,70.16,19321.0,66.0574,66.4056,65.7187,66.0104,19321.0
2020-03-19 12:00:00,69.98,70.73,69.75,69.94,31696.0,65.841,66.5467,65.6246,65.8034,31696.0
2020-03-19 12:10:00,69.86,70.77,69.8,70.31,23470.0,65.7281,66.5843,65.6717,66.1515,23470.0
2020-03-19 12:20:00,70.31,70.9,70.11,70.75,20710.0,66.1515,66.7066,65.9634,66.5655,20710.0
2020-03-19 12:30:00,70.61,70.76,70.36,70.68,38407.0,66.4338,66.5749,66.1986,66.4996,38407.0
2020-03-19 12:40:00,70.7,71.05,70.63,70.85,18645.0,66.5185,66.8478,66.4526,66.6596,18645.0
2020-03-19 12:50:00,70.76,71.58,70.76,71.08,21515.0,66.5749,67.3464,66.5749,66.876,21515.0
2020-03-19 13:00:00,71.14,71.31,70.89,71.03,14954.0,66.9324,67.0924,66.6972,66.8289,14954.0
2020-03-19 13:10:00,71.16,71.19,70.85,70.95,14001.0,66.9513,66.9795,66.6596,66.7537,14001.0
2020-03-19 13:20:00,70.94,71.11,70.7,70.95,21807.0,66.7443,66.9042,66.5185,66.7537,21807.0
2020-03-19 13:30:00,70.95,70.95,70.54,70.77,25301.0,66.7537,66.7537,66.3679,66.5843,25301.0
2020-03-19 13:40:00,70.75,71.0,70.57,70.75,20800.0,66.5655,66.8007,66.3962,66.5655,20800.0
2020-03-19 13:50:00,70.71,71.34,70.69,70.7,24830.0,66.5279,67.1206,66.5091,66.5185,24830.0
2020-03-19 14:00:00,70.7,70.8,70.31,70.45,50038.0,66.5185,66.6125,66.1515,66.2832,50038.0
2020-03-19 14:10:00,70.51,70.75,70.18,70.41,34749.0,66.3397,66.5655,66.0292,66.2456,34749.0
2020-03-19 14:20:00,70.41,70.41,69.8,69.84,35486.0,66.2456,66.2456,65.6717,65.7093,35486.0
2020-03-19 14:30:00,70.03,70.16,69.81,69.97,19413.0,65.8881,66.0104,65.6811,65.8316,19413.0
2020-03-19 14:40:00,70.05,70.84,69.95,70.14,35472.0,65.9069,66.6502,65.8128,65.9916,35472.0
2020-03-19 14:50:00,70.09,70.26,69.6,69.61,49996.0,65.9445,66.1045,65.4835,65.4929,49996.0
2020-03-19 15:00:00,69.6,69.6,68.96,69.14,82481.0,65.4835,65.4835,64.8814,65.0507,82481.0
2020-03-19 15:10:00,69.15,69.84,69.06,69.42,92060.0,65.0601,65.7093,64.9755,65.3142,92060.0
2020-03-19 15:20:00,69.43,70.05,69.25,70.01,104904.0,65.3236,65.9069,65.1542,65.8693,104904.0
2020-03-19 15:30:00,69.94,70.57,68.65,69.2,88142.0,65.8034,66.3962,64.5897,65.1072,88142.0
2020-03-19 15:40:00,69.09,69.66,68.84,68.88,97436.0,65.0037,65.54,64.7685,64.8061,97436.0
2020-03-19 15:50:00,68.88,69.0,68.28,68.54,274545.0,64.8061,64.919,64.2416,64.4862,274545.0
2020-03-20 09:30:00,68.73,68.97,67.18,67.26,160482.0,64.665,64.8908,63.2067,63.2819,160482.0
2020-03-20 09:40:00,67.11,68.64,66.9,68.42,24837.0,63.1408,64.5803,62.9432,64.3733,24837.0
2020-03-20 09:50:00,68.4,68.94,67.45,67.59,18945.0,64.3545,64.8626,63.4607,63.5924,18945.0
2020-03-20 10:00:00,67.94,69.4,67.6,68.24,30376.0,63.9217,65.2953,63.6018,64.204,30376.0
2020-03-20 10:10:00,68.41,69.17,68.03,68.61,17783.0,64.3639,65.079,64.0064,64.5521,17783.0
2020-03-20 10:20:00,68.4,70.12,68.25,69.77,18822.0,64.3545,65.9728,64.2134,65.6435,18822.0
2020-03-20 10:30:00,69.64,70.37,69.02,70.03,17292.0,65.5212,66.208,64.9378,65.8881,17292.0
2020-03-20 10:40:00,69.98,70.36,69.23,69.55,12085.0,65.841,66.1986,65.1354,65.4365,12085.0
2020-03-20 10:50:00,69.56,71.34,69.43,70.77,15520.0,65.4459,67.1206,65.3236,66.5843,15520.0
2020-03-20 11:00:00,70.67,71.6,70.3,71.59,21901.0,66.4902,67.3652,66.1421,67.3558,21901.0
2020-03-20 11:10:00,71.63,72.05,70.62,70.67,39951.0,67.3935,67.7886,66.4432,66.4902,39951.0
2020-03-20 11:20:00,70.67,70.78,68.74,69.56,24275.0,66.4902,66.5937,64.6744,65.4459,24275.0
2020-03-20 11:30:00,69.56,69.94,68.76,69.63,16516.0,65.4459,65.8034,64.6932,65.5117,16516.0
2020-03-20 11:40:00,69.51,69.85,69.08,69.69,17874.0,65.3988,65.7187,64.9943,65.5682,17874.0
2020-03-20 11:50:00,69.9,70.91,69.78,70.44,24664.0,65.7658,66.716,65.6529,66.2738,24664.0
2020-03-20 12:00:00,70.35,70.89,69.27,69.46,23744.0,66.1892,66.6972,65.173,65.3518,23744.0
2020-03-20 12:10:00,69.46,71.06,69.28,70.7,21053.0,65.3518,66.8572,65.1824,66.5185,21053.0
2020-03-20 12:20:00,70.75,70.85,69.67,69.9,19492.0,66.5655,66.6596,65.5494,65.7658,19492.0
2020-03-20 12:30:00,69.91,71.75,69.9,71.23,29231.0,65.7752,67.5064,65.7658,67.0171,29231.0
2020-03-20 12:40:00,71.23,72.42,70.95,72.28,25192.0,67.0171,68.1367,66.7537,68.005,25192.0
2020-03-20 12:50:00,72.25,73.75,72.18,72.47,47433.0,67.9768,69.3881,67.9109,68.1838,47433.0
2020-03-20 13:00:00,72.23,73.41,72.23,73.09,15723.0,67.958,69.0682,67.958,68.7671,15723.0
2020-03-20 13:10:00,73.08,73.91,72.49,73.91,27790.0,68.7577,69.5386,68.2026,69.5386,27790.0
2020-03-20 13:20:00,73.55,73.61,71.89,72.52,25263.0,69.1999,69.2563,67.6381,68.2308,25263.0
2020-03-20 13:30:00,72.55,73.11,72.23,72.74,17945.0,68.259,68.7859,67.958,68.4378,17945.0
2020-03-20 13:40:00,72.61,72.85,72.18,72.5,21017.0,68.3155,68.5413,67.9109,68.212,21017.0
2020-03-20 13:50:00,72.4,73.3,72.39,72.9,27303.0,68.1179,68.9647,68.1085,68.5883,27303.0
2020-03-20 14:00:00,73.0,73.53,72.61,73.31,29439.0,68.6824,69.1811,68.3155,68.9741,29439.0
2020-03-20 14:10:00,73.39,73.59,72.44,72.74,23234.0,69.0494,69.2375,68.1555,68.4378,23234.0
2020-03-20 14:20:00,72.81,72.93,71.61,72.38,23567.0,68.5037,68.6166,67.3746,68.0991,23567.0
2020-03-20 14:30:00,72.03,72.51,71.3,71.53,28527.0,67.7698,68.2214,67.083,67.2994,28527.0
2020-03-20 14:40:00,71.51,71.71,70.84,70.85,44351.0,67.2806,67.4687,66.6502,66.6596,44351.0
2020-03-20 14:50:00,70.93,71.26,69.55,70.25,44217.0,66.7349,67.0453,65.4365,66.0951,44217.0
2020-03-20 15:00:00,70.01,70.5,69.43,69.66,30105.0,65.8693,66.3303,65.3236,65.54,30105.0
2020-03-20 15:10:00,69.56,70.4,69.47,69.47,31918.0,65.4459,66.2362,65.3612,65.3612,31918.0
2020-03-20 15:20:00,69.47,71.75,69.45,71.56,60111.0,65.3612,67.5064,65.3424,67.3276,60111.0
2020-03-20 15:30:00,71.74,73.49,71.17,71.86,79063.0,67.497,69.1434,66.9607,67.6099,79063.0
2020-03-20 15:40:00,71.84,72.63,70.82,71.01,88087.0,67.591,68.3343,66.6314,66.8101,88087.0
2020-03-20 15:50:00,70.9,71.75,70.41,71.57,258913.0,66.7066,67.5064,66.2456,67.337,258913.0
2020-03-23 09:30:00,71.57,71.57,67.06,67.58,35503.0,67.337,67.337,63.0937,63.583,35503.0
2020-03-23 09:40:00,67.66,69.35,66.86,67.87,94293.0,63.6583,65.2483,62.9056,63.8558,94293.0
2020-03-23 09:50:00,67.36,70.93,67.36,70.32,15439.0,63.376,66.7349,63.376,66.1609,15439.0
2020-03-23 10:00:00,70.6,71.4,70.12,71.19,17297.0,66.4244,67.1771,65.9728,66.9795,17297.0
2020-03-23 10:10:00,71.25,71.99,70.34,70.34,15895.0,67.0359,67.7322,66.1798,66.1798,15895.0
2020-03-23 10:20:00,70.35,70.89,69.81,70.89,16194.0,66.1892,66.6972,65.6811,66.6972,16194.0
2020-03-23 10:30:00,70.8,71.07,69.98,70.19,15177.0,66.6125,66.8666,65.841,66.0386,15177.0
2020-03-23 10:40:00,70.29,70.96,69.93,70.19,12923.0,66.1327,66.7631,65.794,66.0386,12923.0
2020-03-23 10:50:00,70.18,70.36,67.36,67.39,44447.0,66.0292,66.1986,63.376,63.4042,44447.0
2020-03-23 11:00:00,67.38,68.21,66.94,68.06,41922.0,63.3948,64.1757,62.9808,64.0346,41922.0
2020-03-23 11:10:00,68.22,68.53,67.89,68.03,16849.0,64.1851,64.4768,63.8747,64.0064,16849.0
2020-03-23 11:20:00,68.14,68.24,67.08,67.37,32559.0,64.1099,64.204,63.1126,63.3854,32559.0
2020-03-23 11:30:00,67.43,67.96,66.85,66.86,23609.0,63.4419,63.9405,62.8962,62.9056,23609.0
2020-03-23 11:40:00,66.91,67.12,66.13,66.28,13621.0,62.9526,63.1502,62.2188,62.3599,13621.0
2020-03-23 11:50:00,66.52,67.72,66.37,66.98,26793.0,62.5857,63.7147,62.4446,63.0185,26793.0
2020-03-23 12:00:00,66.89,68.26,66.7,66.9,12632.0,62.9338,64.2228,62.755,62.9432,12632.0
2020-03-23 12:10:00,66.79,67.57,66.04,67.38,30609.0,62.8397,63.5736,62.1341,63.3948,30609.0
2020-03-23 12:20:00,67.25,67.73,67.07,67.11,25797.0,63.2725,63.7241,63.1032,63.1408,25797.0
2020-03-23 12:30:00,67.23,68.04,66.69,67.79,9279.0,63.2537,64.0158,62.7456,63.7806,9279.0
2020-03-23 12:40:00,68.06,69.4,68.05,69.28,12154.0,64.0346,65.2953,64.0252,65.1824,12154.0
2020-03-23 12:50:00,69.4,70.5,68.91,70.2,11667.0,65.2953,66.3303,64.8343,66.048,11667.0
2020-03-23 13:00:00,70.02,70.02,68.77,69.31,10254.0,65.8787,65.8787,64.7026,65.2107,10254.0
2020-03-23 13:10:00,69.3,70.24,69.09,69.43,9152.0,65.2013,66.0857,65.0037,65.3236,9152.0
2020-03-23 13:20:00,69.53,69.54,68.42,68.57,13560.0,65.4177,65.4271,64.3733,64.5144,13560.0
2020-03-23 13:30:00,68.52,68.78,67.95,68.21,11416.0,64.4674,64.712,63.9311,64.1757,11416.0
2020-03-23 13:40:00,68.19,69.5,67.88,69.5,20309.0,64.1569,65.3894,63.8652,65.3894,20309.0
2020-03-23 13:50:00,69.43,69.75,67.92,68.35,19494.0,65.3236,65.6246,63.9029,64.3075,19494.0
2020-03-23 14:00:00,68.36,69.29,68.23,68.35,21744.0,64.3169,65.1919,64.1945,64.3075,21744.0
2020-03-23 14:10:00,68.38,69.56,68.28,69.04,32499.0,64.3357,65.4459,64.2416,64.9566,32499.0
2020-03-23 14:20:00,68.81,69.92,68.61,69.73,16166.0,64.7402,65.7846,64.5521,65.6058,16166.0
2020-03-23 14:30:00,69.59,69.73,68.88,69.28,29322.0,65.4741,65.6058,64.8061,65.1824,29322.0
2020-03-23 14:40:00,69.22,70.24,69.04,70.24,16676.0,65.126,66.0857,64.9566,66.0857,16676.0
2020-03-23 14:50:00,70.19,70.33,69.14,69.15,31658.0,66.0386,66.1703,65.0507,65.0601,31658.0
2020-03-23 15:00:00,69.16,69.73,68.74,69.1,31785.0,65.0695,65.6058,64.6744,65.0131,31785.0
2020-03-23 15:10:00,68.94,69.13,68.2,68.23,31561.0,64.8626,65.0413,64.1663,64.1945,31561.0
2020-03-23 15:20:00,68.17,68.52,67.73,67.97,35773.0,64.1381,64.4674,63.7241,63.9499,35773.0
2020-03-23 15:30:00,67.87,68.15,66.64,67.3,38552.0,63.8558,64.1193,62.6986,63.3196,38552.0
2020-03-23 15:40:00,67.42,68.35,67.26,67.83,47316.0,63.4325,64.3075,63.2819,63.8182,47316.0
2020-03-23 15:50:00,67.67,69.11,67.47,68.19,119496.0,63.6677,65.0225,63.4795,64.1569,119496.0
2020-03-24 09:30:00,71.23,73.71,70.37,72.77,50575.0,67.0171,69.3504,66.208,68.466,50575.0
2020-03-24 09:40:00,72.48,72.49,71.14,71.8,12867.0,68.1932,68.2026,66.9324,67.5534,12867.0
2020-03-24 09:50:00,71.65,73.85,71.65,73.46,14444.0,67.4123,69.4822,67.4123,69.1152,14444.0
2020-03-24 10:00:00,73.17,73.61,72.35,73.28,18483.0,68.8424,69.2563,68.0709,68.9459,18483.0
2020-03-24 10:10:00,73.12,73.7,72.55,73.26,18563.0,68.7953,69.341,68.259,68.9271,18563.0
2020-03-24 10:20:00,73.39,74.35,73.3,74.14,7565.0,69.0494,69.9526,68.9647,69.755,7565.0
2020-03-24 10:30:00,74.12,74.34,73.36,73.38,9273.0,69.7362,69.9432,69.0211,69.04,9273.0
2020-03-24 10:40:00,73.28,74.31,73.14,73.42,16557.0,68.9459,69.9149,68.8141,69.0776,16557.0
2020-03-24 10:50:00,73.27,73.4,72.75,73.38,8075.0,68.9365,69.0588,68.4472,69.04,8075.0
2020-03-24 11:00:00,73.23,74.12,73.1,73.77,5292.0,68.8988,69.7362,68.7765,69.4069,5292.0
2020-03-24 11:10:00,73.97,74.96,73.69,74.77,6730.0,69.5951,70.5265,69.3316,70.3477,6730.0
2020-03-24 11:20:00,74.55,74.75,74.2,74.65,8422.0,70.1408,70.3289,69.8115,70.2348,8422.0
2020-03-24 11:30:00,74.64,74.7,73.88,74.42,21979.0,70.2254,70.2819,69.5104,70.0184,21979.0
2020-03-24 11:40:00,74.49,74.85,74.34,74.48,14042.0,70.0843,70.423,69.9432,70.0749,14042.0
2020-03-24 11:50:00,74.5,75.29,74.41,75.29,9767.0,70.0937,70.837,70.009,70.837,9767.0
2020-03-24 12:00:00,75.3,76.0,75.08,75.76,20057.0,70.8464,71.505,70.6394,71.2792,20057.0
2020-03-24 12:10:00,75.63,75.72,75.28,75.38,14683.0,71.1569,71.2416,70.8276,70.9217,14683.0
2020-03-24 12:20:00,75.36,76.46,75.36,76.36,7047.0,70.9028,71.9378,70.9028,71.8437,7047.0
2020-03-24 12:30:00,76.6,76.61,75.54,76.1,11710.0,72.0695,72.0789,71.0722,71.5991,11710.0
2020-03-24 12:40:00,76.08,76.3,75.5,75.74,26615.0,71.5803,71.7873,71.0346,71.2604,26615.0
2020-03-24 12:50:00,75.61,75.69,74.91,75.38,27538.0,71.1381,71.2133,70.4795,70.9217,27538.0
2020-03-24 13:00:00,75.1,75.4,74.5,74.65,14432.0,70.6582,70.9405,70.0937,70.2348,14432.0
2020-03-24 13:10:00,74.52,75.26,74.14,74.29,17141.0,70.1125,70.8088,69.755,69.8961,17141.0
2020-03-24 13:20:00,74.37,75.11,74.09,74.95,13276.0,69.9714,70.6676,69.708,70.5171,13276.0
2020-03-24 13:30:00,75.07,75.07,74.55,74.58,9536.0,70.63,70.63,70.1408,70.169,9536.0
2020-03-24 13:40:00,74.58,74.69,73.8,74.02,19938.0,70.169,70.2725,69.4351,69.6421,19938.0
2020-03-24 13:50:00,73.98,74.22,73.87,74.19,21659.0,69.6045,69.8303,69.501,69.802,21659.0
2020-03-24 14:00:00,74.2,74.58,74.11,74.25,21345.0,69.8115,70.169,69.7268,69.8585,21345.0
2020-03-24 14:10:00,74.12,74.95,73.88,74.95,15499.0,69.7362,70.5171,69.5104,70.5171,15499.0
2020-03-24 14:20:00,74.95,74.95,74.26,74.5,15957.0,70.5171,70.5171,69.8679,70.0937,15957.0
2020-03-24 14:30:00,74.5,74.58,73.84,74.51,27440.0,70.0937,70.169,69.4727,70.1031,27440.0
2020-03-24 14:40:00,74.46,74.64,74.1,74.27,12746.0,70.0561,70.2254,69.7174,69.8773,12746.0
2020-03-24 14:50:00,74.22,74.81,74.18,74.7,19511.0,69.8303,70.3854,69.7926,70.2819,19511.0
2020-03-24 15:00:00,74.88,75.3,74.67,75.3,13981.0,70.4512,70.8464,70.2537,70.8464,13981.0
2020-03-24 15:10:00,75.39,75.42,74.83,74.94,38691.0,70.9311,70.9593,70.4042,70.5077,38691.0
2020-03-24 15:20:00,74.78,75.28,74.62,75.19,19589.0,70.3572,70.8276,70.2066,70.7429,19589.0
2020-03-24 15:30:00,75.27,76.45,75.27,76.27,37935.0,70.8182,71.9284,70.8182,71.759,37935.0
2020-03-24 15:40:00,76.32,76.79,75.61,75.92,29959.0,71.8061,72.2483,71.1381,71.4297,29959.0
2020-03-24 15:50:00,76.02,78.07,76.0,77.24,138230.0,71.5238,73.4526,71.505,72.6717,138230.0
2020-03-25 09:30:00,76.23,80.0,75.3,79.92,52590.0,71.7214,75.2684,70.8464,75.1931,52590.0
2020-03-25 09:40:00,80.74,80.74,77.65,78.11,24855.0,75.9646,75.9646,73.0574,73.4902,24855.0
2020-03-25 09:50:00,78.1,78.39,75.29,76.35,17274.0,73.4808,73.7536,70.837,71.8343,17274.0
2020-03-25 10:00:00,76.1,77.43,75.95,77.3,26826.0,71.5991,72.8504,71.458,72.7281,26826.0
2020-03-25 10:10:00,77.61,77.61,75.78,76.54,18887.0,73.0198,73.0198,71.298,72.0131,18887.0
2020-03-25 10:20:00,76.73,78.09,76.6,77.88,27195.0,72.1918,73.4714,72.0695,73.2738,27195.0
2020-03-25 10:30:00,77.67,78.43,77.52,78.1,22033.0,73.0762,73.7913,72.9351,73.4808,22033.0
2020-03-25 10:40:00,78.18,78.47,77.12,77.33,26140.0,73.5561,73.8289,72.5588,72.7563,26140.0
2020-03-25 10:50:00,77.34,78.77,77.21,78.73,17695.0,72.7657,74.1112,72.6434,74.0735,17695.0
2020-03-25 11:00:00,78.74,79.0,77.89,78.7,27922.0,74.0829,74.3276,73.2832,74.0453,27922.0
2020-03-25 11:10:00,78.8,78.84,77.74,78.73,20231.0,74.1394,74.177,73.1421,74.0735,20231.0
2020-03-25 11:20:00,78.5,79.16,77.87,78.24,28574.0,73.8571,74.4781,73.2644,73.6125,28574.0
2020-03-25 11:30:00,78.05,78.49,77.88,78.16,23628.0,73.4337,73.8477,73.2738,73.5372,23628.0
2020-03-25 11:40:00,78.18,78.38,77.34,77.86,20920.0,73.5561,73.7442,72.7657,73.255,20920.0
2020-03-25 11:50:00,77.65,77.65,76.64,76.78,33142.0,73.0574,73.0574,72.1071,72.2389,33142.0
2020-03-25 12:00:00,76.84,77.46,76.68,76.99,58705.0,72.2953,72.8786,72.1448,72.4364,58705.0
2020-03-25 12:10:00,77.04,77.89,76.97,77.63,15502.0,72.4835,73.2832,72.4176,73.0386,15502.0
2020-03-25 12:20:00,77.52,78.58,77.37,78.3,23456.0,72.9351,73.9324,72.794,73.669,23456.0
2020-03-25 12:30:00,78.31,78.81,77.7,78.81,18257.0,73.6784,74.1488,73.1044,74.1488,18257.0
2020-03-25 12:40:00,78.57,79.53,78.55,79.35,19007.0,73.923,74.8262,73.9042,74.6569,19007.0
2020-03-25 12:50:00,79.05,79.63,78.58,78.63,38999.0,74.3746,74.9203,73.9324,73.9794,38999.0
2020-03-25 13:00:00,78.64,79.86,78.64,79.79,19113.0,73.9889,75.1367,73.9889,75.0708,19113.0
2020-03-25 13:10:00,79.81,80.62,79.65,80.48,24249.0,75.0897,75.8517,74.9391,75.72,24249.0
2020-03-25 13:20:00,80.41,80.64,79.57,80.29,16892.0,75.6542,75.8706,74.8638,75.5413,16892.0
2020-03-25 13:30:00,80.24,80.58,79.86,80.44,19428.0,75.4942,75.8141,75.1367,75.6824,19428.0
2020-03-25 13:40:00,80.43,81.48,80.41,81.11,21776.0,75.673,76.6609,75.6542,76.3128,21776.0
2020-03-25 13:50:00,81.17,81.35,79.79,79.91,30458.0,76.3692,76.5386,75.0708,75.1837,30458.0
2020-03-25 14:00:00,80.0,80.03,78.3,78.32,19388.0,75.2684,75.2966,73.669,73.6878,19388.0
2020-03-25 14:10:00,78.45,79.35,78.18,79.22,26627.0,73.8101,74.6569,73.5561,74.5345,26627.0
2020-03-25 14:20:00,79.31,79.62,78.71,79.47,23295.0,74.6192,74.9109,74.0547,74.7698,23295.0
2020-03-25 14:30:00,79.46,79.6,78.63,79.45,16891.0,74.7604,74.8921,73.9794,74.7509,16891.0
2020-03-25 14:40:00,79.48,80.46,78.98,80.31,20159.0,74.7792,75.7012,74.3087,75.5601,20159.0
2020-03-25 14:50:00,80.33,81.07,79.77,80.54,23268.0,75.5789,76.2751,75.052,75.7765,23268.0
2020-03-25 15:00:00,80.63,80.84,80.19,80.28,38385.0,75.8612,76.0587,75.4472,75.5319,38385.0
2020-03-25 15:10:00,80.22,80.49,79.97,80.34,37176.0,75.4754,75.7294,75.2402,75.5883,37176.0
2020-03-25 15:20:00,80.26,80.4,79.7,80.17,37625.0,75.513,75.6448,74.9862,75.4284,37625.0
2020-03-25 15:30:00,80.08,80.63,79.71,79.85,43608.0,75.3437,75.8612,74.9956,75.1273,43608.0
2020-03-25 15:40:00,79.8,80.16,78.24,78.5,45307.0,75.0802,75.419,73.6125,73.8571,45307.0
2020-03-25 15:50:00,78.4,78.4,75.88,77.01,225156.0,73.763,73.763,71.3921,72.4553,225156.0
2020-03-26 09:30:00,78.28,78.28,76.27,78.02,29923.0,73.6501,73.6501,71.759,73.4055,29923.0
2020-03-26 09:40:00,77.67,78.08,76.78,77.14,11160.0,73.0762,73.462,72.2389,72.5776,11160.0
2020-03-26 09:50:00,77.0,79.41,76.9,78.94,37019.0,72.4458,74.7133,72.3518,74.2711,37019.0
2020-03-26 10:00:00,78.67,79.51,78.58,79.43,19552.0,74.0171,74.8074,73.9324,74.7321,19552.0
2020-03-26 10:10:00,79.3,80.43,78.89,80.43,21545.0,74.6098,75.673,74.2241,75.673,21545.0
2020-03-26 10:20:00,80.26,80.26,79.2,79.57,11513.0,75.513,75.513,74.5157,74.8638,11513.0
2020-03-26 10:30:00,79.57,80.36,78.86,78.86,13811.0,74.8638,75.6071,74.1958,74.1958,13811.0
2020-03-26 10:40:00,78.85,78.86,78.0,78.13,8501.0,74.1864,74.1958,73.3867,73.509,8501.0
2020-03-26 10:50:00,78.31,79.32,78.0,79.32,12542.0,73.6784,74.6286,73.3867,74.6286,12542.0
2020-03-26 11:00:00,79.61,79.97,78.85,79.15,20478.0,74.9015,75.2402,74.1864,74.4687,20478.0
2020-03-26 11:10:00,79.16,79.83,79.02,79.83,12017.0,74.4781,75.1085,74.3464,75.1085,12017.0
2020-03-26 11:20:00,79.75,79.94,78.96,79.34,21654.0,75.0332,75.212,74.2899,74.6475,21654.0
2020-03-26 11:30:00,79.23,80.02,79.09,79.58,14600.0,74.544,75.2872,74.4122,74.8733,14600.0
2020-03-26 11:40:00,79.59,79.59,78.79,79.25,17154.0,74.8827,74.8827,74.13,74.5628,17154.0
2020-03-26 11:50:00,79.25,79.87,78.99,79.82,13628.0,74.5628,75.1461,74.3182,75.0991,13628.0
2020-03-26 12:00:00,79.91,79.92,79.17,79.4,40171.0,75.1837,75.1931,74.4875,74.7039,40171.0
2020-03-26 12:10:00,79.49,79.54,79.12,79.3,17992.0,74.7886,74.8356,74.4405,74.6098,17992.0
2020-03-26 12:20:00,79.41,79.85,79.12,79.79,40984.0,74.7133,75.1273,74.4405,75.0708,40984.0
2020-03-26 12:30:00,79.76,80.76,79.76,80.75,19888.0,75.0426,75.9835,75.0426,75.9741,19888.0
2020-03-26 12:40:00,80.68,80.78,80.26,80.36,17114.0,75.9082,76.0023,75.513,75.6071,17114.0
2020-03-26 12:50:00,80.55,80.82,80.32,80.71,21710.0,75.7859,76.0399,75.5695,75.9364,21710.0
2020-03-26 13:00:00,80.69,80.73,79.62,79.76,13199.0,75.9176,75.9552,74.9109,75.0426,13199.0
2020-03-26 13:10:00,79.69,80.07,79.35,79.81,10059.0,74.9767,75.3343,74.6569,75.0897,10059.0
2020-03-26 13:20:00,79.71,80.13,79.41,80.01,8705.0,74.9956,75.3907,74.7133,75.2778,8705.0
2020-03-26 13:30:00,79.9,80.2,79.57,80.14,10264.0,75.1743,75.4566,74.8638,75.4001,10264.0
2020-03-26 13:40:00,80.27,80.79,80.14,80.79,11333.0,75.5224,76.0117,75.4001,76.0117,11333.0
2020-03-26 13:50:00,80.69,80.7,80.13,80.49,16857.0,75.9176,75.927,75.3907,75.7294,16857.0
2020-03-26 14:00:00,80.52,80.72,80.32,80.52,19561.0,75.7577,75.9458,75.5695,75.7577,19561.0
2020-03-26 14:10:00,80.62,80.75,80.4,80.6,21454.0,75.8517,75.9741,75.6448,75.8329,21454.0
2020-03-26 14:20:00,80.61,80.74,80.23,80.29,20569.0,75.8423,75.9646,75.4848,75.5413,20569.0
2020-03-26 14:30:00,80.37,80.91,80.36,80.4,17040.0,75.6165,76.1246,75.6071,75.6448,17040.0
2020-03-26 14:40:00,80.09,80.31,79.77,79.86,14659.0,75.3531,75.5601,75.052,75.1367,14659.0
2020-03-26 14:50:00,79.93,80.19,79.61,79.99,14095.0,75.2026,75.4472,74.9015,75.259,14095.0
2020-03-26 15:00:00,79.96,80.0,79.46,79.5,16846.0,75.2308,75.2684,74.7604,74.798,16846.0
2020-03-26 15:10:00,79.46,79.64,79.27,79.46,28587.0,74.7604,74.9297,74.5816,74.7604,28587.0
2020-03-26 15:20:00,79.54,79.91,79.45,79.71,22180.0,74.8356,75.1837,74.7509,74.9956,22180.0
2020-03-26 15:30:00,79.73,80.04,78.74,78.82,33465.0,75.0144,75.306,74.0829,74.1582,33465.0
2020-03-26 15:40:00,78.96,79.36,78.62,78.67,40912.0,74.2899,74.6663,73.97,74.0171,40912.0
2020-03-26 15:50:00,78.74,81.07,78.74,80.94,212797.0,74.0829,76.2751,74.0829,76.1528,212797.0
2020-03-27 09:30:00,77.88,78.62,77.68,77.97,17086.0,73.2738,73.97,73.0856,73.3585,17086.0
2020-03-27 09:40:00,77.83,78.64,77.83,77.89,9882.0,73.2268,73.9889,73.2268,73.2832,9882.0
2020-03-27 09:50:00,78.16,78.99,77.92,78.96,15554.0,73.5372,74.3182,73.3114,74.2899,15554.0
2020-03-27 10:00:00,78.87,79.07,78.48,79.05,14122.0,74.2052,74.3934,73.8383,74.3746,14122.0
2020-03-27 10:10:00,79.0,79.41,78.89,79.15,11509.0,74.3276,74.7133,74.2241,74.4687,11509.0
2020-03-27 10:20:00,79.09,79.39,78.76,78.95,12524.0,74.4122,74.6945,74.1018,74.2805,12524.0
2020-03-27 10:30:00,78.96,79.13,78.66,78.84,12472.0,74.2899,74.4499,74.0077,74.177,12472.0
2020-03-27 10:40:00,78.78,79.23,78.66,79.21,13409.0,74.1206,74.544,74.0077,74.5251,13409.0
2020-03-27 10:50:00,79.17,80.57,79.01,80.44,15226.0,74.4875,75.8047,74.337,75.6824,15226.0
2020-03-27 11:00:00,80.45,81.2,80.14,81.12,10072.0,75.6918,76.3974,75.4001,76.3222,10072.0
2020-03-27 11:10:00,81.2,81.23,80.39,81.14,4886.0,76.3974,76.4257,75.6353,76.341,4886.0
2020-03-27 11:20:00,81.17,81.21,80.01,80.28,11587.0,76.3692,76.4068,75.2778,75.5319,11587.0
2020-03-27 11:30:00,80.52,80.79,80.22,80.45,11998.0,75.7577,76.0117,75.4754,75.6918,11998.0
2020-03-27 11:40:00,80.36,80.4,79.71,79.96,7599.0,75.6071,75.6448,74.9956,75.2308,7599.0
2020-03-27 11:50:00,80.13,80.13,78.9,78.9,8446.0,75.3907,75.3907,74.2335,74.2335,8446.0
2020-03-27 12:00:00,79.0,79.27,78.91,79.27,8021.0,74.3276,74.5816,74.2429,74.5816,8021.0
2020-03-27 12:10:00,79.41,79.91,79.37,79.91,12030.0,74.7133,75.1837,74.6757,75.1837,12030.0
2020-03-27 12:20:00,80.01,80.28,79.71,80.18,6106.0,75.2778,75.5319,74.9956,75.4378,6106.0
2020-03-27 12:30:00,80.22,80.93,80.12,80.85,9971.0,75.4754,76.1434,75.3813,76.0681,9971.0
2020-03-27 12:40:00,80.76,80.76,80.0,80.0,4968.0,75.9835,75.9835,75.2684,75.2684,4968.0
2020-03-27 12:50:00,79.91,80.38,79.67,80.33,4241.0,75.1837,75.6259,74.9579,75.5789,4241.0
2020-03-27 13:00:00,80.32,80.38,79.68,79.73,5282.0,75.5695,75.6259,74.9673,75.0144,5282.0
2020-03-27 13:10:00,79.84,79.95,79.51,79.59,4516.0,75.1179,75.2214,74.8074,74.8827,4516.0
2020-03-27 13:20:00,79.53,80.01,79.49,79.62,10408.0,74.8262,75.2778,74.7886,74.9109,10408.0
2020-03-27 13:30:00,79.73,81.04,79.63,81.04,9234.0,75.0144,76.2469,74.9203,76.2469,9234.0
2020-03-27 13:40:00,81.05,81.46,80.99,81.31,13927.0,76.2563,76.6421,76.1999,76.5009,13927.0
2020-03-27 13:50:00,81.23,81.33,80.71,80.8,12429.0,76.4257,76.5198,75.9364,76.0211,12429.0
2020-03-27 14:00:00,80.72,80.9,80.44,80.54,7471.0,75.9458,76.1152,75.6824,75.7765,7471.0
2020-03-27 14:10:00,80.49,81.12,80.43,81.12,7146.0,75.7294,76.3222,75.673,76.3222,7146.0
2020-03-27 14:20:00,80.95,81.05,80.45,80.84,11604.0,76.1622,76.2563,75.6918,76.0587,11604.0
2020-03-27 14:30:00,80.85,81.42,80.8,81.21,11999.0,76.0681,76.6044,76.0211,76.4068,11999.0
2020-03-27 14:40:00,81.25,81.53,80.8,80.94,12277.0,76.4445,76.7079,76.0211,76.1528,12277.0
2020-03-27 14:50:00,80.88,81.57,80.79,81.56,25456.0,76.0964,76.7456,76.0117,76.7361,25456.0
2020-03-27 15:00:00,81.59,81.65,80.74,80.88,36247.0,76.7644,76.8208,75.9646,76.0964,36247.0
2020-03-27 15:10:00,81.09,81.4,80.67,81.15,79543.0,76.2939,76.5856,75.8988,76.3504,79543.0
2020-03-27 15:20:00,81.23,83.1,81.23,82.69,18337.0,76.4257,78.1851,76.4257,77.7993,18337.0
2020-03-27 15:30:00,82.74,82.82,82.11,82.23,36201.0,77.8464,77.9216,77.2536,77.3665,36201.0
2020-03-27 15:40:00,82.19,82.2,80.77,80.96,47873.0,77.3289,77.3383,75.9929,76.1716,47873.0
2020-03-27 15:50:00,80.81,80.96,79.66,80.2,121826.0,76.0305,76.1716,74.9485,75.4566,121826.0
2020-03-30 09:30:00,81.35,81.56,78.79,80.48,23244.0,76.5386,76.7361,74.13,75.72,23244.0
2020-03-30 09:40:00,80.4,80.71,79.61,80.36,2850.0,75.6448,75.9364,74.9015,75.6071,2850.0
2020-03-30 09:50:00,80.69,80.84,79.17,79.41,10083.0,75.9176,76.0587,74.4875,74.7133,10083.0
2020-03-30 10:00:00,79.59,80.14,79.4,79.97,15582.0,74.8827,75.4001,74.7039,75.2402,15582.0
2020-03-30 10:10:00,79.8,80.28,79.18,80.05,10143.0,75.0802,75.5319,74.4969,75.3155,10143.0
2020-03-30 10:20:00,80.22,80.49,79.44,79.61,7896.0,75.4754,75.7294,74.7415,74.9015,7896.0
2020-03-30 10:30:00,79.61,80.18,79.61,80.07,3718.0,74.9015,75.4378,74.9015,75.3343,3718.0
2020-03-30 10:40:00,79.94,80.16,79.78,80.06,7491.0,75.212,75.419,75.0614,75.3249,7491.0
2020-03-30 10:50:00,79.86,79.86,78.59,79.01,8376.0,75.1367,75.1367,73.9418,74.337,8376.0
2020-03-30 11:00:00,79.04,80.16,79.03,79.77,12934.0,74.3652,75.419,74.3558,75.052,12934.0
2020-03-30 11:10:00,79.82,80.36,79.78,79.83,12245.0,75.0991,75.6071,75.0614,75.1085,12245.0
2020-03-30 11:20:00,79.88,80.04,79.34,79.76,8349.0,75.1555,75.306,74.6475,75.0426,8349.0
2020-03-30 11:30:00,79.88,80.01,79.48,79.62,5220.0,75.1555,75.2778,74.7792,74.9109,5220.0
2020-03-30 11:40:00,79.59,79.84,79.44,79.69,6685.0,74.8827,75.1179,74.7415,74.9767,6685.0
2020-03-30 11:50:00,79.7,79.9,79.57,79.71,5409.0,74.9862,75.1743,74.8638,74.9956,5409.0
2020-03-30 12:00:00,79.64,79.8,79.42,79.42,78582.0,74.9297,75.0802,74.7227,74.7227,78582.0
2020-03-30 12:10:00,79.59,80.4,79.58,80.19,6898.0,74.8827,75.6448,74.8733,75.4472,6898.0
2020-03-30 12:20:00,80.14,80.36,79.91,80.29,3561.0,75.4001,75.6071,75.1837,75.5413,3561.0
2020-03-30 12:30:00,80.18,80.27,79.77,80.27,7997.0,75.4378,75.5224,75.052,75.5224,7997.0
2020-03-30 12:40:00,80.23,80.23,79.9,80.15,5978.0,75.4848,75.4848,75.1743,75.4095,5978.0
2020-03-30 12:50:00,80.15,80.61,80.14,80.46,30085.0,75.4095,75.8423,75.4001,75.7012,30085.0
2020-03-30 13:00:00,80.35,80.52,80.14,80.37,8753.0,75.5977,75.7577,75.4001,75.6165,8753.0
2020-03-30 13:10:00,80.45,81.19,80.45,81.08,6352.0,75.6918,76.388,75.6918,76.2845,6352.0
2020-03-30 13:20:00,81.12,81.44,80.9,81.42,6781.0,76.3222,76.6232,76.1152,76.6044,6781.0
2020-03-30 13:30:00,81.45,81.54,80.99,81.09,6500.0,76.6327,76.7173,76.1999,76.2939,6500.0
2020-03-30 13:40:00,81.01,81.2,80.48,81.08,7726.0,76.2187,76.3974,75.72,76.2845,7726.0
2020-03-30 13:50:00,81.08,81.42,80.9,81.36,17378.0,76.2845,76.6044,76.1152,76.548,17378.0
2020-03-30 14:00:00,81.31,81.85,81.24,81.82,15651.0,76.5009,77.009,76.4351,76.9808,15651.0
2020-03-30 14:10:00,81.58,81.58,81.16,81.34,22967.0,76.755,76.755,76.3598,76.5292,22967.0
2020-03-30 14:20:00,81.32,81.62,81.04,81.62,8952.0,76.5103,76.7926,76.2469,76.7926,8952.0
2020-03-30 14:30:00,81.47,81.64,81.37,81.56,4502.0,76.6515,76.8114,76.5574,76.7361,4502.0
2020-03-30 14:40:00,81.58,82.09,81.56,81.81,6952.0,76.755,77.2348,76.7361,76.9714,6952.0
2020-03-30 14:50:00,81.78,82.11,81.7,81.98,13686.0,76.9431,77.2536,76.8679,77.1313,13686.0
2020-03-30 15:00:00,81.96,82.63,81.92,82.52,11781.0,77.1125,77.7429,77.0749,77.6394,11781.0
2020-03-30 15:10:00,82.48,82.89,82.35,82.72,10991.0,77.6017,77.9875,77.4794,77.8275,10991.0
2020-03-30 15:20:00,82.75,82.93,81.63,82.19,20136.0,77.8558,78.0251,76.802,77.3289,20136.0
2020-03-30 15:30:00,82.09,83.1,82.09,83.09,17856.0,77.2348,78.1851,77.2348,78.1757,17856.0
2020-03-30 15:40:00,83.15,83.46,82.84,83.11,23215.0,78.2321,78.5238,77.9404,78.1945,23215.0
2020-03-30 15:50:00,83.11,83.47,82.83,83.36,113773.0,78.1945,78.5332,77.931,78.4297,113773.0
2020-03-31 09:30:00,82.23,82.99,81.05,81.12,33716.0,77.3665,78.0816,76.2563,76.3222,33716.0
2020-03-31 09:40:00,81.42,82.36,81.38,81.63,25187.0,76.6044,77.4888,76.5668,76.802,25187.0
2020-03-31 09:50:00,81.63,82.54,81.52,82.21,25482.0,76.802,77.6582,76.6985,77.3477,25482.0
2020-03-31 10:00:00,82.0,82.71,82.0,82.29,25356.0,77.1501,77.8181,77.1501,77.423,25356.0
2020-03-31 10:10:00,82.44,83.33,82.28,82.9,55544.0,77.5641,78.4015,77.4136,77.9969,55544.0
2020-03-31 10:20:00,82.91,83.14,82.75,83.05,21933.0,78.0063,78.2227,77.8558,78.138,21933.0
2020-03-31 10:30:00,83.13,83.48,82.97,83.2,20668.0,78.2133,78.5426,78.0628,78.2792,20668.0
2020-03-31 10:40:00,83.17,83.26,82.8,82.92,18047.0,78.2509,78.3356,77.9028,78.0157,18047.0
2020-03-31 10:50:00,83.09,83.44,82.78,82.78,16909.0,78.1757,78.505,77.884,77.884,16909.0
2020-03-31 11:00:00,82.91,82.92,82.08,82.25,7687.0,78.0063,78.0157,77.2254,77.3853,7687.0
2020-03-31 11:10:00,82.33,82.86,82.03,82.48,11769.0,77.4606,77.9593,77.1784,77.6017,11769.0
2020-03-31 11:20:00,82.56,82.79,82.22,82.59,20458.0,77.677,77.8934,77.3571,77.7052,20458.0
2020-03-31 11:30:00,82.65,82.77,82.43,82.65,14675.0,77.7617,77.8746,77.5547,77.7617,14675.0
2020-03-31 11:40:00,82.62,82.9,82.32,82.47,11518.0,77.7335,77.9969,77.4512,77.5923,11518.0
2020-03-31 11:50:00,82.58,82.61,82.26,82.5,4463.0,77.6958,77.724,77.3947,77.6206,4463.0
2020-03-31 12:00:00,82.46,82.47,82.05,82.33,7517.0,77.5829,77.5923,77.1972,77.4606,7517.0
2020-03-31 12:10:00,82.38,82.42,81.94,82.08,3228.0,77.5076,77.5453,77.0937,77.2254,3228.0
2020-03-31 12:20:00,82.09,82.09,81.71,82.07,13980.0,77.2348,77.2348,76.8773,77.216,13980.0
2020-03-31 12:30:00,82.1,82.17,81.8,82.04,33903.0,77.2442,77.3101,76.962,77.1878,33903.0
2020-03-31 12:40:00,82.15,82.22,81.7,82.11,18993.0,77.2913,77.3571,76.8679,77.2536,18993.0
2020-03-31 12:50:00,82.12,82.12,81.91,82.02,21647.0,77.263,77.263,77.0654,77.1689,21647.0
2020-03-31 13:00:00,82.04,82.27,81.98,82.24,12620.0,77.1878,77.4042,77.1313,77.3759,12620.0
2020-03-31 13:10:00,82.16,82.25,81.93,82.06,15609.0,77.3007,77.3853,77.0843,77.2066,15609.0
2020-03-31 13:20:00,82.01,82.17,81.85,81.85,15972.0,77.1595,77.3101,77.009,77.009,15972.0
2020-03-31 13:30:00,81.92,82.26,81.85,82.05,14062.0,77.0749,77.3947,77.009,77.1972,14062.0
2020-03-31 13:40:00,82.05,82.21,82.0,82.06,10009.0,77.1972,77.3477,77.1501,77.2066,10009.0
2020-03-31 13:50:00,82.02,82.17,81.93,82.13,19007.0,77.1689,77.3101,77.0843,77.2724,19007.0
2020-03-31 14:00:00,82.0,82.14,81.95,82.07,15682.0,77.1501,77.2818,77.1031,77.216,15682.0
2020-03-31 14:10:00,82.07,82.15,81.93,82.08,19031.0,77.216,77.2913,77.0843,77.2254,19031.0
2020-03-31 14:20:00,82.02,82.44,82.0,82.36,15557.0,77.1689,77.5641,77.1501,77.4888,15557.0
2020-03-31 14:30:00,82.39,82.67,82.17,82.4,17162.0,77.5171,77.7805,77.3101,77.5265,17162.0
2020-03-31 14:40:00,82.45,82.63,82.29,82.45,21046.0,77.5735,77.7429,77.423,77.5735,21046.0
2020-03-31 14:50:00,82.45,82.46,82.08,82.16,58223.0,77.5735,77.5829,77.2254,77.3007,58223.0
2020-03-31 15:00:00,82.2,82.33,81.83,81.95,36044.0,77.3383,77.4606,76.9902,77.1031,36044.0
2020-03-31 15:10:00,81.9,81.94,81.16,81.53,25329.0,77.056,77.0937,76.3598,76.7079,25329.0
2020-03-31 15:20:00,81.5,81.53,80.97,81.27,25881.0,76.6797,76.7079,76.181,76.4633,25881.0
2020-03-31 15:30:00,81.33,81.77,81.23,81.6,25848.0,76.5198,76.9337,76.4257,76.7738,25848.0
2020-03-31 15:40:00,81.61,81.72,81.21,81.26,32338.0,76.7832,76.8867,76.4068,76.4539,32338.0
2020-03-31 15:50:00,81.28,82.12,81.17,81.42,192616.0,76.4727,77.263,76.3692,76.6044,192616.0
2020-04-01 09:30:00,78.12,78.75,76.79,76.79,29983.0,73.4996,74.0923,72.2483,72.2483,29983.0
2020-04-01 09:40:00,76.69,78.82,76.63,78.82,9135.0,72.1542,74.1582,72.0977,74.1582,9135.0
2020-04-01 09:50:00,78.58,79.12,78.51,78.75,9081.0,73.9324,74.4405,73.8665,74.0923,9081.0
2020-04-01 10:00:00,78.62,78.87,77.73,78.79,10250.0,73.97,74.2052,73.1327,74.13,10250.0
2020-04-01 10:10:00,78.79,78.86,78.38,78.38,9298.0,74.13,74.1958,73.7442,73.7442,9298.0
2020-04-01 10:20:00,78.54,78.81,78.23,78.35,9830.0,73.8948,74.1488,73.6031,73.716,9830.0
2020-04-01 10:30:00,78.46,78.73,78.05,78.48,16890.0,73.8195,74.0735,73.4337,73.8383,16890.0
2020-04-01 10:40:00,78.49,78.97,78.35,78.7,11001.0,73.8477,74.2993,73.716,74.0453,11001.0
2020-04-01 10:50:00,78.58,78.58,78.12,78.38,13379.0,73.9324,73.9324,73.4996,73.7442,13379.0
2020-04-01 11:00:00,78.25,78.95,78.22,78.95,16873.0,73.6219,74.2805,73.5937,74.2805,16873.0
2020-04-01 11:10:00,79.04,79.04,78.37,78.56,9704.0,74.3652,74.3652,73.7348,73.9136,9704.0
2020-04-01 11:20:00,78.47,78.59,78.08,78.15,26666.0,73.8289,73.9418,73.462,73.5278,26666.0
2020-04-01 11:30:00,78.17,78.55,78.05,78.24,16014.0,73.5466,73.9042,73.4337,73.6125,16014.0
2020-04-01 11:40:00,78.15,78.24,77.71,77.97,19384.0,73.5278,73.6125,73.1139,73.3585,19384.0
2020-04-01 11:50:00,77.97,78.13,77.74,77.96,14037.0,73.3585,73.509,73.1421,73.3491,14037.0
2020-04-01 12:00:00,77.98,78.08,77.77,77.95,21931.0,73.3679,73.462,73.1703,73.3397,21931.0
2020-04-01 12:10:00,77.93,78.47,77.9,77.93,8675.0,73.3208,73.8289,73.2926,73.3208,8675.0
2020-04-01 12:20:00,78.04,78.27,77.8,78.09,11598.0,73.4243,73.6407,73.1985,73.4714,11598.0
2020-04-01 12:30:00,78.09,78.3,77.85,77.9,13198.0,73.4714,73.669,73.2456,73.2926,13198.0
2020-04-01 12:40:00,77.96,78.18,77.67,77.68,15438.0,73.3491,73.5561,73.0762,73.0856,15438.0
2020-04-01 12:50:00,77.68,77.98,77.4,77.69,22798.0,73.0856,73.3679,72.8222,73.095,22798.0
2020-04-01 13:00:00,77.59,77.95,77.44,77.54,12961.0,73.001,73.3397,72.8598,72.9539,12961.0
2020-04-01 13:10:00,77.48,77.98,77.36,77.78,16882.0,72.8975,73.3679,72.7846,73.1797,16882.0
2020-04-01 13:20:00,77.85,78.57,77.85,78.37,18774.0,73.2456,73.923,73.2456,73.7348,18774.0
2020-04-01 13:30:00,78.36,78.38,78.11,78.32,11614.0,73.7254,73.7442,73.4902,73.6878,11614.0
2020-04-01 13:40:00,78.33,79.37,78.24,79.0,35363.0,73.6972,74.6757,73.6125,74.3276,35363.0
2020-04-01 13:50:00,79.1,79.65,78.86,78.97,26060.0,74.4216,74.9391,74.1958,74.2993,26060.0
2020-04-01 14:00:00,78.87,79.11,78.42,78.55,24644.0,74.2052,74.4311,73.7819,73.9042,24644.0
2020-04-01 14:10:00,78.53,78.59,77.82,77.98,19724.0,73.8854,73.9418,73.2174,73.3679,19724.0
2020-04-01 14:20:00,78.1,78.11,77.69,77.87,12159.0,73.4808,73.4902,73.095,73.2644,12159.0
2020-04-01 14:30:00,77.87,77.87,77.52,77.7,8769.0,73.2644,73.2644,72.9351,73.1044,8769.0
2020-04-01 14:40:00,77.62,77.69,77.17,77.44,16531.0,73.0292,73.095,72.6058,72.8598,16531.0
2020-04-01 14:50:00,77.44,77.49,77.04,77.23,20868.0,72.8598,72.9069,72.4835,72.6622,20868.0
2020-04-01 15:00:00,77.23,77.58,76.97,77.11,20529.0,72.6622,72.9915,72.4176,72.5493,20529.0
2020-04-01 15:10:00,77.12,77.28,76.96,77.1,25161.0,72.5588,72.7093,72.4082,72.5399,25161.0
2020-04-01 15:20:00,77.09,77.09,76.35,76.44,30079.0,72.5305,72.5305,71.8343,71.919,30079.0
2020-04-01 15:30:00,76.43,76.6,75.7,75.86,77923.0,71.9096,72.0695,71.2227,71.3733,77923.0
2020-04-01 15:40:00,75.9,76.95,75.63,76.75,97742.0,71.4109,72.3988,71.1569,72.2106,97742.0
2020-04-01 15:50:00,76.75,77.36,76.7,77.01,220138.0,72.2106,72.7846,72.1636,72.4553,220138.0
2020-04-02 09:30:00,76.18,77.44,75.57,76.94,27365.0,71.6743,72.8598,71.1004,72.3894,27365.0
2020-04-02 09:40:00,77.18,77.55,76.46,76.46,7693.0,72.6152,72.9633,71.9378,71.9378,7693.0
2020-04-02 09:50:00,76.47,78.15,76.47,78.14,12300.0,71.9472,73.5278,71.9472,73.5184,12300.0
2020-04-02 10:00:00,78.1,78.13,77.45,77.69,5148.0,73.4808,73.509,72.8692,73.095,5148.0
2020-04-02 10:10:00,77.85,78.33,77.37,77.85,13368.0,73.2456,73.6972,72.794,73.2456,13368.0
2020-04-02 10:20:00,77.9,78.06,77.7,78.06,11208.0,73.2926,73.4432,73.1044,73.4432,11208.0
2020-04-02 10:30:00,78.24,79.06,78.24,78.66,6415.0,73.6125,74.384,73.6125,74.0077,6415.0
2020-04-02 10:40:00,78.66,78.7,77.6,77.73,13387.0,74.0077,74.0453,73.0104,73.1327,13387.0
2020-04-02 10:50:00,77.78,78.42,77.61,78.0,10297.0,73.1797,73.7819,73.0198,73.3867,10297.0
2020-04-02 11:00:00,78.12,78.68,77.84,78.18,12483.0,73.4996,74.0265,73.2362,73.5561,12483.0
2020-04-02 11:10:00,78.18,78.41,77.8,78.39,13476.0,73.5561,73.7725,73.1985,73.7536,13476.0
2020-04-02 11:20:00,78.24,78.36,77.84,77.97,22071.0,73.6125,73.7254,73.2362,73.3585,22071.0
2020-04-02 11:30:00,77.99,78.17,77.29,77.29,16418.0,73.3773,73.5466,72.7187,72.7187,16418.0
2020-04-02 11:40:00,77.53,78.03,77.42,77.96,22012.0,72.9445,73.4149,72.841,73.3491,22012.0
2020-04-02 11:50:00,77.91,77.91,77.38,77.57,9119.0,73.302,73.302,72.8034,72.9821,9119.0
2020-04-02 12:00:00,77.57,77.99,77.44,77.45,27306.0,72.9821,73.3773,72.8598,72.8692,27306.0
2020-04-02 12:10:00,77.44,77.91,77.14,77.68,27560.0,72.8598,73.302,72.5776,73.0856,27560.0
2020-04-02 12:20:00,77.65,77.65,77.3,77.31,7167.0,73.0574,73.0574,72.7281,72.7375,7167.0
2020-04-02 12:30:00,77.37,77.42,77.11,77.21,9382.0,72.794,72.841,72.5493,72.6434,9382.0
2020-04-02 12:40:00,77.21,77.71,77.13,77.68,13977.0,72.6434,73.1139,72.5682,73.0856,13977.0
2020-04-02 12:50:00,77.7,77.87,77.48,77.52,6646.0,73.1044,73.2644,72.8975,72.9351,6646.0
2020-04-02 13:00:00,77.44,77.85,77.31,77.31,8241.0,72.8598,73.2456,72.7375,72.7375,8241.0
2020-04-02 13:10:00,77.32,77.32,76.63,76.64,6717.0,72.7469,72.7469,72.0977,72.1071,6717.0
2020-04-02 13:20:00,76.7,76.88,76.35,76.45,9073.0,72.1636,72.3329,71.8343,71.9284,9073.0
2020-04-02 13:30:00,76.41,76.47,76.07,76.44,53477.0,71.8907,71.9472,71.5709,71.919,53477.0
2020-04-02 13:40:00,76.47,77.03,76.46,77.0,15785.0,71.9472,72.4741,71.9378,72.4458,15785.0
2020-04-02 13:50:00,77.0,77.22,76.77,76.81,19757.0,72.4458,72.6528,72.2295,72.2671,19757.0
2020-04-02 14:00:00,76.79,76.79,76.3,76.37,49864.0,72.2483,72.2483,71.7873,71.8531,49864.0
2020-04-02 14:10:00,76.37,76.83,76.23,76.45,42788.0,71.8531,72.2859,71.7214,71.9284,42788.0
2020-04-02 14:20:00,76.37,76.83,76.28,76.8,25961.0,71.8531,72.2859,71.7684,72.2577,25961.0
2020-04-02 14:30:00,76.81,77.15,76.57,77.09,36258.0,72.2671,72.587,72.0413,72.5305,36258.0
2020-04-02 14:40:00,77.08,77.09,76.75,76.9,29400.0,72.5211,72.5305,72.2106,72.3518,29400.0
2020-04-02 14:50:00,76.96,77.48,76.91,77.45,26681.0,72.4082,72.8975,72.3612,72.8692,26681.0
2020-04-02 15:00:00,77.48,77.65,77.16,77.59,39004.0,72.8975,73.0574,72.5964,73.001,39004.0
2020-04-02 15:10:00,77.6,78.09,77.35,77.98,100005.0,73.0104,73.4714,72.7751,73.3679,100005.0
2020-04-02 15:20:00,77.99,78.06,77.62,77.91,68623.0,73.3773,73.4432,73.0292,73.302,68623.0
2020-04-02 15:30:00,77.92,78.11,77.52,77.64,72934.0,73.3114,73.4902,72.9351,73.048,72934.0
2020-04-02 15:40:00,77.55,78.42,77.51,77.94,72447.0,72.9633,73.7819,72.9257,73.3303,72447.0
2020-04-02 15:50:00,78.01,79.02,77.97,78.77,196474.0,73.3961,74.3464,73.3585,74.1112,196474.0
2020-04-03 09:30:00,77.6,78.82,77.33,77.33,77401.0,73.0104,74.1582,72.7563,72.7563,77401.0
2020-04-03 09:40:00,77.51,78.59,77.51,78.2,55760.0,72.9257,73.9418,72.9257,73.5749,55760.0
2020-04-03 09:50:00,77.91,78.52,77.45,77.97,15331.0,73.302,73.8759,72.8692,73.3585,15331.0
2020-04-03 10:00:00,78.19,78.8,77.82,78.32,15597.0,73.5655,74.1394,73.2174,73.6878,15597.0
2020-04-03 10:10:00,78.39,78.45,77.52,77.77,14822.0,73.7536,73.8101,72.9351,73.1703,14822.0
2020-04-03 10:20:00,77.95,78.67,77.84,78.16,521258.0,73.3397,74.0171,73.2362,73.5372,521258.0
2020-04-03 10:30:00,78.37,78.38,77.34,77.5,28283.0,73.7348,73.7442,72.7657,72.9163,28283.0
2020-04-03 10:40:00,77.56,77.86,77.23,77.55,42796.0,72.9727,73.255,72.6622,72.9633,42796.0
2020-04-03 10:50:00,77.61,77.88,77.15,77.73,5858.0,73.0198,73.2738,72.587,73.1327,5858.0
2020-04-03 11:00:00,77.77,78.0,77.03,77.21,11306.0,73.1703,73.3867,72.4741,72.6434,11306.0
2020-04-03 11:10:00,77.31,77.31,76.82,76.98,6138.0,72.7375,72.7375,72.2765,72.427,6138.0
2020-04-03 11:20:00,77.08,77.1,76.56,76.85,16584.0,72.5211,72.5399,72.0319,72.3047,16584.0
2020-04-03 11:30:00,76.8,76.99,76.32,76.98,24922.0,72.2577,72.4364,71.8061,72.427,24922.0
2020-04-03 11:40:00,76.81,76.97,76.59,76.9,26623.0,72.2671,72.4176,72.0601,72.3518,26623.0
2020-04-03 11:50:00,77.05,77.29,76.93,77.0,20866.0,72.4929,72.7187,72.38,72.4458,20866.0
2020-04-03 12:00:00,77.0,77.19,76.56,76.67,46849.0,72.4458,72.6246,72.0319,72.1354,46849.0
2020-04-03 12:10:00,76.6,76.7,76.2,76.31,15189.0,72.0695,72.1636,71.6932,71.7967,15189.0
2020-04-03 12:20:00,76.31,76.57,76.12,76.39,15602.0,71.7967,72.0413,71.6179,71.8719,15602.0
2020-04-03 12:30:00,76.34,76.55,76.11,76.4,20499.0,71.8249,72.0225,71.6085,71.8813,20499.0
2020-04-03 12:40:00,76.32,76.59,76.0,76.03,16318.0,71.8061,72.0601,71.505,71.5332,16318.0
2020-04-03 12:50:00,76.03,76.22,75.95,76.04,15184.0,71.5332,71.712,71.458,71.5426,15184.0
2020-04-03 13:00:00,76.1,76.38,76.0,76.38,25967.0,71.5991,71.8625,71.505,71.8625,25967.0
2020-04-03 13:10:00,76.37,76.42,75.92,76.39,17828.0,71.8531,71.9002,71.4297,71.8719,17828.0
2020-04-03 13:20:00,76.4,76.44,76.14,76.34,21891.0,71.8813,71.919,71.6367,71.8249,21891.0
2020-04-03 13:30:00,76.27,76.39,76.12,76.12,15525.0,71.759,71.8719,71.6179,71.6179,15525.0
2020-04-03 13:40:00,76.1,76.1,75.51,75.93,25704.0,71.5991,71.5991,71.044,71.4391,25704.0
2020-04-03 13:50:00,75.93,76.06,75.4,75.65,31665.0,71.4391,71.5614,70.9405,71.1757,31665.0
2020-04-03 14:00:00,75.7,75.89,75.29,75.4,6384.0,71.2227,71.4015,70.837,70.9405,6384.0
2020-04-03 14:10:00,75.35,75.35,74.85,74.98,27507.0,70.8934,70.8934,70.423,70.5453,27507.0
2020-04-03 14:20:00,74.93,75.2,74.89,75.01,15273.0,70.4983,70.7523,70.4606,70.5735,15273.0
2020-04-03 14:30:00,74.94,74.95,74.53,74.76,19464.0,70.5077,70.5171,70.1219,70.3383,19464.0
2020-04-03 14:40:00,74.75,74.94,74.58,74.93,20412.0,70.3289,70.5077,70.169,70.4983,20412.0
2020-04-03 14:50:00,74.96,75.32,74.84,75.25,40988.0,70.5265,70.8652,70.4136,70.7994,40988.0
2020-04-03 15:00:00,75.25,75.45,74.78,74.79,40609.0,70.7994,70.9875,70.3572,70.3666,40609.0
2020-04-03 15:10:00,74.76,75.31,74.6,75.01,41173.0,70.3383,70.8558,70.1878,70.5735,41173.0
2020-04-03 15:20:00,74.9,74.92,74.52,74.82,22625.0,70.4701,70.4889,70.1125,70.3948,22625.0
2020-04-03 15:30:00,74.85,75.06,74.52,74.83,65911.0,70.423,70.6206,70.1125,70.4042,65911.0
2020-04-03 15:40:00,74.86,75.5,74.74,75.26,54326.0,70.4324,71.0346,70.3195,70.8088,54326.0
2020-04-03 15:50:00,75.26,76.26,75.14,76.25,533364.0,70.8088,71.7496,70.6959,71.7402,533364.0
2020-04-06 09:30:00,79.69,79.69,77.46,78.66,38114.0,74.9767,74.9767,72.8786,74.0077,38114.0
2020-04-06 09:40:00,78.66,79.87,78.66,79.19,14597.0,74.0077,75.1461,74.0077,74.5063,14597.0
2020-04-06 09:50:00,79.2,80.45,79.19,80.26,33777.0,74.5157,75.6918,74.5063,75.513,33777.0
2020-04-06 10:00:00,80.3,80.44,79.25,80.17,23288.0,75.5507,75.6824,74.5628,75.4284,23288.0
2020-04-06 10:10:00,80.1,80.24,79.69,79.83,21286.0,75.3625,75.4942,74.9767,75.1085,21286.0
2020-04-06 10:20:00,79.8,80.18,79.79,80.02,19925.0,75.0802,75.4378,75.0708,75.2872,19925.0
2020-04-06 10:30:00,79.98,80.07,79.59,79.84,30443.0,75.2496,75.3343,74.8827,75.1179,30443.0
2020-04-06 10:40:00,79.75,79.75,79.2,79.44,31086.0,75.0332,75.0332,74.5157,74.7415,31086.0
2020-04-06 10:50:00,79.48,79.71,79.45,79.61,24695.0,74.7792,74.9956,74.7509,74.9015,24695.0
2020-04-06 11:00:00,79.61,79.96,79.57,79.64,19374.0,74.9015,75.2308,74.8638,74.9297,19374.0
2020-04-06 11:10:00,79.73,79.74,79.47,79.49,21028.0,75.0144,75.0238,74.7698,74.7886,21028.0
2020-04-06 11:20:00,79.55,79.89,79.37,79.89,21879.0,74.845,75.1649,74.6757,75.1649,21879.0
2020-04-06 11:30:00,79.94,80.24,79.81,80.22,22433.0,75.212,75.4942,75.0897,75.4754,22433.0
2020-04-06 11:40:00,80.24,80.82,80.24,80.75,5929.0,75.4942,76.0399,75.4942,75.9741,5929.0
2020-04-06 11:50:00,80.72,80.77,80.34,80.5,17610.0,75.9458,75.9929,75.5883,75.7388,17610.0
2020-04-06 12:00:00,80.52,80.99,80.52,80.82,15642.0,75.7577,76.1999,75.7577,76.0399,15642.0
2020-04-06 12:10:00,80.75,81.07,80.72,81.01,13112.0,75.9741,76.2751,75.9458,76.2187,13112.0
2020-04-06 12:20:00,81.02,81.14,80.93,81.05,22851.0,76.2281,76.341,76.1434,76.2563,22851.0
2020-04-06 12:30:00,81.05,81.16,80.9,81.0,12375.0,76.2563,76.3598,76.1152,76.2093,12375.0
2020-04-06 12:40:00,80.95,80.98,80.7,80.74,12063.0,76.1622,76.1905,75.927,75.9646,12063.0
2020-04-06 12:50:00,80.72,80.83,80.6,80.77,10577.0,75.9458,76.0493,75.8329,75.9929,10577.0
2020-04-06 13:00:00,80.81,80.9,80.6,80.7,5954.0,76.0305,76.1152,75.8329,75.927,5954.0
2020-04-06 13:10:00,80.63,80.87,80.53,80.58,7840.0,75.8612,76.087,75.7671,75.8141,7840.0
2020-04-06 13:20:00,80.51,80.62,80.36,80.44,16775.0,75.7483,75.8517,75.6071,75.6824,16775.0
2020-04-06 13:30:00,80.47,80.74,80.38,80.64,18152.0,75.7106,75.9646,75.6259,75.8706,18152.0
2020-04-06 13:40:00,80.64,81.13,80.64,81.05,10452.0,75.8706,76.3316,75.8706,76.2563,10452.0
2020-04-06 13:50:00,81.09,81.21,80.9,81.03,17179.0,76.2939,76.4068,76.1152,76.2375,17179.0
2020-04-06 14:00:00,80.93,81.0,80.65,80.68,8685.0,76.1434,76.2093,75.88,75.9082,8685.0
2020-04-06 14:10:00,80.65,80.65,80.28,80.47,13665.0,75.88,75.88,75.5319,75.7106,13665.0
2020-04-06 14:20:00,80.42,80.72,80.3,80.62,26414.0,75.6636,75.9458,75.5507,75.8517,26414.0
2020-04-06 14:30:00,80.65,80.95,80.55,80.95,12053.0,75.88,76.1622,75.7859,76.1622,12053.0
2020-04-06 14:40:00,80.95,81.19,80.83,80.93,20060.0,76.1622,76.388,76.0493,76.1434,20060.0
2020-04-06 14:50:00,80.86,81.02,80.6,80.69,13863.0,76.0775,76.2281,75.8329,75.9176,13863.0
2020-04-06 15:00:00,80.59,81.11,80.4,81.04,14758.0,75.8235,76.3128,75.6448,76.2469,14758.0
2020-04-06 15:10:00,81.06,81.29,80.98,81.09,21785.0,76.2657,76.4821,76.1905,76.2939,21785.0
2020-04-06 15:20:00,81.03,81.74,80.99,81.72,17832.0,76.2375,76.9055,76.1999,76.8867,17832.0
2020-04-06 15:30:00,81.66,81.86,81.47,81.64,44241.0,76.8302,77.0184,76.6515,76.8114,44241.0
2020-04-06 15:40:00,81.66,81.91,81.29,81.62,71815.0,76.8302,77.0654,76.4821,76.7926,71815.0
2020-04-06 15:50:00,81.73,82.9,81.63,82.11,146923.0,76.8961,77.9969,76.802,77.2536,146923.0
2020-04-07 09:30:00,84.81,85.56,82.84,82.9,24672.0,79.7939,80.4996,77.9404,77.9969,24672.0
2020-04-07 09:40:00,82.84,83.98,82.84,83.56,14934.0,77.9404,79.013,77.9404,78.6179,14934.0
2020-04-07 09:50:00,83.72,84.75,83.67,84.02,25122.0,78.7684,79.7375,78.7214,79.0507,25122.0
2020-04-07 10:00:00,84.34,85.66,83.88,83.88,14385.0,79.3517,80.5937,78.9189,78.9189,14385.0
2020-04-07 10:10:00,83.79,84.86,83.29,83.77,21180.0,78.8343,79.841,78.3638,78.8154,21180.0
2020-04-07 10:20:00,83.77,84.24,83.41,83.97,31057.0,78.8154,79.2576,78.4767,79.0036,31057.0
2020-04-07 10:30:00,83.77,84.94,83.77,84.74,26645.0,78.8154,79.9162,78.8154,79.7281,26645.0
2020-04-07 10:40:00,84.72,85.26,84.27,84.27,36955.0,79.7093,80.2173,79.2859,79.2859,36955.0
2020-04-07 10:50:00,84.34,85.5,84.2,85.31,45568.0,79.3517,80.4431,79.22,80.2644,45568.0
2020-04-07 11:00:00,85.31,86.1,84.98,86.0,34741.0,80.2644,81.0076,79.9539,80.9135,34741.0
2020-04-07 11:10:00,86.07,86.95,86.0,86.18,37189.0,80.9794,81.8074,80.9135,81.0829,37189.0
2020-04-07 11:20:00,86.17,86.53,85.53,86.3,27477.0,81.0735,81.4122,80.4713,81.1958,27477.0
2020-04-07 11:30:00,86.12,86.48,86.08,86.38,25555.0,81.0264,81.3652,80.9888,81.2711,25555.0
2020-04-07 11:40:00,86.46,86.98,86.4,86.41,22293.0,81.3463,81.8356,81.2899,81.2993,22293.0
2020-04-07 11:50:00,86.47,86.67,86.01,86.37,18471.0,81.3557,81.5439,80.923,81.2617,18471.0
2020-04-07 12:00:00,86.61,86.83,86.27,86.74,15160.0,81.4875,81.6945,81.1676,81.6098,15160.0
2020-04-07 12:10:00,86.73,86.78,86.47,86.55,14073.0,81.6004,81.6474,81.3557,81.431,14073.0
2020-04-07 12:20:00,86.55,86.75,86.29,86.4,25521.0,81.431,81.6192,81.1864,81.2899,25521.0
2020-04-07 12:30:00,86.48,86.52,85.89,85.89,17227.0,81.3652,81.4028,80.8101,80.8101,17227.0
2020-04-07 12:40:00,86.05,86.4,85.74,86.4,37827.0,80.9606,81.2899,80.6689,81.2899,37827.0
2020-04-07 12:50:00,86.3,86.4,85.97,86.05,20234.0,81.1958,81.2899,80.8853,80.9606,20234.0
2020-04-07 13:00:00,86.12,86.21,85.54,85.58,10984.0,81.0264,81.1111,80.4808,80.5184,10984.0
2020-04-07 13:10:00,85.67,85.84,85.1,85.23,27126.0,80.6031,80.763,80.0668,80.1891,27126.0
2020-04-07 13:20:00,85.21,85.3,84.85,85.1,15980.0,80.1703,80.2549,79.8316,80.0668,15980.0
2020-04-07 13:30:00,85.17,85.55,84.84,85.31,24148.0,80.1326,80.4902,79.8222,80.2644,24148.0
2020-04-07 13:40:00,85.28,85.66,85.22,85.41,24679.0,80.2361,80.5937,80.1797,80.3584,24679.0
2020-04-07 13:50:00,85.46,85.7,85.25,85.56,31424.0,80.4055,80.6313,80.2079,80.4996,31424.0
2020-04-07 14:00:00,85.61,85.61,84.81,84.98,24402.0,80.5466,80.5466,79.7939,79.9539,24402.0
2020-04-07 14:10:00,85.07,85.35,84.54,84.55,19158.0,80.0386,80.302,79.5399,79.5493,19158.0
2020-04-07 14:20:00,84.55,85.3,84.54,84.9,21289.0,79.5493,80.2549,79.5399,79.8786,21289.0
2020-04-07 14:30:00,84.85,85.26,84.52,84.54,16065.0,79.8316,80.2173,79.5211,79.5399,16065.0
2020-04-07 14:40:00,84.6,85.02,84.28,84.28,49160.0,79.5963,79.9915,79.2953,79.2953,49160.0
2020-04-07 14:50:00,84.38,84.38,83.48,83.73,12813.0,79.3894,79.3894,78.5426,78.7778,12813.0
2020-04-07 15:00:00,83.94,84.33,83.8,83.88,20878.0,78.9754,79.3423,78.8437,78.9189,20878.0
2020-04-07 15:10:00,84.08,84.27,83.61,83.61,29045.0,79.1071,79.2859,78.6649,78.6649,29045.0
2020-04-07 15:20:00,83.64,83.7,82.94,82.94,23597.0,78.6931,78.7496,78.0345,78.0345,23597.0
2020-04-07 15:30:00,82.99,83.86,82.83,83.71,52678.0,78.0816,78.9001,77.931,78.759,52678.0
2020-04-07 15:40:00,83.6,83.98,83.38,83.76,54837.0,78.6555,79.013,78.4485,78.806,54837.0
2020-04-07 15:50:00,83.91,83.91,81.83,82.28,152964.0,78.9472,78.9472,76.9902,77.4136,152964.0
2020-04-08 09:30:00,83.03,83.13,81.76,82.76,49099.0,78.1192,78.2133,76.9243,77.8652,49099.0
2020-04-08 09:40:00,83.19,83.2,82.24,82.38,14282.0,78.2697,78.2792,77.3759,77.5076,14282.0
2020-04-08 09:50:00,82.45,83.15,82.13,82.48,11962.0,77.5735,78.2321,77.2724,77.6017,11962.0
2020-04-08 10:00:00,82.29,82.51,81.99,82.27,18725.0,77.423,77.63,77.1407,77.4042,18725.0
2020-04-08 10:10:00,82.33,82.62,82.2,82.6,6441.0,77.4606,77.7335,77.3383,77.7146,6441.0
2020-04-08 10:20:00,82.63,82.85,82.5,82.85,9312.0,77.7429,77.9499,77.6206,77.9499,9312.0
2020-04-08 10:30:00,82.86,83.14,82.73,82.81,13704.0,77.9593,78.2227,77.8369,77.9122,13704.0
2020-04-08 10:40:00,82.82,83.31,82.56,83.24,19682.0,77.9216,78.3826,77.677,78.3168,19682.0
2020-04-08 10:50:00,83.25,83.42,83.01,83.36,13500.0,78.3262,78.4861,78.1004,78.4297,13500.0
2020-04-08 11:00:00,83.3,83.5,83.19,83.3,7618.0,78.3732,78.5614,78.2697,78.3732,7618.0
2020-04-08 11:10:00,83.41,83.99,83.34,83.75,8323.0,78.4767,79.0224,78.4109,78.7966,8323.0
2020-04-08 11:20:00,83.85,84.3,83.82,84.08,9325.0,78.8907,79.3141,78.8625,79.1071,9325.0
2020-04-08 11:30:00,84.07,84.66,84.05,84.66,6245.0,79.0977,79.6528,79.0789,79.6528,6245.0
2020-04-08 11:40:00,84.76,84.79,84.46,84.51,13759.0,79.7469,79.7751,79.4646,79.5117,13759.0
2020-04-08 11:50:00,84.47,84.51,84.11,84.12,7125.0,79.474,79.5117,79.1353,79.1447,7125.0
2020-04-08 12:00:00,84.01,84.01,83.65,83.79,8427.0,79.0412,79.0412,78.7025,78.8343,8427.0
2020-04-08 12:10:00,83.66,84.06,83.47,83.95,11579.0,78.7119,79.0883,78.5332,78.9848,11579.0
2020-04-08 12:20:00,83.95,84.33,83.8,83.94,11529.0,78.9848,79.3423,78.8437,78.9754,11529.0
2020-04-08 12:30:00,83.99,84.19,83.69,84.19,10759.0,79.0224,79.2106,78.7402,79.2106,10759.0
2020-04-08 12:40:00,84.04,84.16,83.71,84.07,10476.0,79.0695,79.1824,78.759,79.0977,10476.0
2020-04-08 12:50:00,84.05,84.11,83.63,83.66,8140.0,79.0789,79.1353,78.6837,78.7119,8140.0
2020-04-08 13:00:00,83.65,83.95,83.47,83.76,6089.0,78.7025,78.9848,78.5332,78.806,6089.0
2020-04-08 13:10:00,83.68,83.88,83.53,83.67,5489.0,78.7308,78.9189,78.5896,78.7214,5489.0
2020-04-08 13:20:00,83.74,84.16,83.65,83.98,35442.0,78.7872,79.1824,78.7025,79.013,35442.0
2020-04-08 13:30:00,84.03,84.06,83.49,83.49,18150.0,79.0601,79.0883,78.552,78.552,18150.0
2020-04-08 13:40:00,83.5,83.68,83.3,83.41,16487.0,78.5614,78.7308,78.3732,78.4767,16487.0
2020-04-08 13:50:00,83.46,83.53,83.1,83.31,19636.0,78.5238,78.5896,78.1851,78.3826,19636.0
2020-04-08 14:00:00,83.33,84.08,83.31,84.08,11679.0,78.4015,79.1071,78.3826,79.1071,11679.0
2020-04-08 14:10:00,84.07,84.32,84.0,84.24,73948.0,79.0977,79.3329,79.0318,79.2576,73948.0
2020-04-08 14:20:00,84.25,84.67,84.14,84.65,17228.0,79.267,79.6622,79.1636,79.6434,17228.0
2020-04-08 14:30:00,84.65,84.95,84.61,84.66,16032.0,79.6434,79.9256,79.6058,79.6528,16032.0
2020-04-08 14:40:00,84.64,84.8,84.17,84.29,16399.0,79.634,79.7845,79.1918,79.3047,16399.0
2020-04-08 14:50:00,84.26,84.66,84.26,84.6,14409.0,79.2765,79.6528,79.2765,79.5963,14409.0
2020-04-08 15:00:00,84.57,85.29,84.44,85.15,19935.0,79.5681,80.2455,79.4458,80.1138,19935.0
2020-04-08 15:10:00,85.15,85.22,84.87,85.02,18407.0,80.1138,80.1797,79.8504,79.9915,18407.0
2020-04-08 15:20:00,85.03,85.19,84.69,85.18,19706.0,80.0009,80.1515,79.681,80.142,19706.0
2020-04-08 15:30:00,85.15,85.39,84.47,84.7,19292.0,80.1138,80.3396,79.474,79.6904,19292.0
2020-04-08 15:40:00,84.61,84.99,84.29,84.99,44147.0,79.6058,79.9633,79.3047,79.9633,44147.0
2020-04-08 15:50:00,85.09,85.62,84.96,85.1,136978.0,80.0574,80.556,79.9351,80.0668,136978.0
2020-04-09 09:30:00,85.9,87.1,85.9,87.1,21066.0,80.8195,81.9485,80.8195,81.9485,21066.0
2020-04-09 09:40:00,86.83,87.97,86.6,87.91,17203.0,81.6945,82.767,81.4781,82.7106,17203.0
2020-04-09 09:50:00,87.51,88.13,87.38,87.81,11398.0,82.3342,82.9176,82.2119,82.6165,11398.0
2020-04-09 10:00:00,87.92,88.05,87.04,87.23,9180.0,82.72,82.8423,81.892,82.0708,9180.0
2020-04-09 10:10:00,87.46,88.35,87.46,87.55,10366.0,82.2872,83.1246,82.2872,82.3719,10366.0
2020-04-09 10:20:00,87.46,88.06,86.8,87.75,11534.0,82.2872,82.8517,81.6662,82.56,11534.0
2020-04-09 10:30:00,87.74,88.07,87.38,88.03,10050.0,82.5506,82.8611,82.2119,82.8235,10050.0
2020-04-09 10:40:00,87.92,88.13,87.51,87.65,12200.0,82.72,82.9176,82.3342,82.466,12200.0
2020-04-09 10:50:00,87.74,87.74,87.2,87.27,11434.0,82.5506,82.5506,82.0426,82.1084,11434.0
2020-04-09 11:00:00,87.28,87.28,86.1,86.62,6569.0,82.1178,82.1178,81.0076,81.4969,6569.0
2020-04-09 11:10:00,86.67,86.97,86.5,86.8,34772.0,81.5439,81.8262,81.384,81.6662,34772.0
2020-04-09 11:20:00,86.89,87.09,86.59,87.0,12698.0,81.7509,81.9391,81.4687,81.8544,12698.0
2020-04-09 11:30:00,87.0,87.54,86.83,87.48,13247.0,81.8544,82.3625,81.6945,82.306,13247.0
2020-04-09 11:40:00,87.54,87.7,87.34,87.49,8505.0,82.3625,82.513,82.1743,82.3154,8505.0
2020-04-09 11:50:00,87.49,87.59,87.33,87.57,5930.0,82.3154,82.4095,82.1649,82.3907,5930.0
2020-04-09 12:00:00,87.56,87.73,87.21,87.41,14025.0,82.3813,82.5412,82.052,82.2402,14025.0
2020-04-09 12:10:00,87.35,87.62,87.17,87.62,9075.0,82.1837,82.4377,82.0143,82.4377,9075.0
2020-04-09 12:20:00,87.52,87.62,87.45,87.49,7207.0,82.3436,82.4377,82.2778,82.3154,7207.0
2020-04-09 12:30:00,87.53,87.58,87.27,87.45,12306.0,82.3531,82.4001,82.1084,82.2778,12306.0
2020-04-09 12:40:00,87.42,87.66,87.3,87.36,37493.0,82.2496,82.4754,82.1367,82.1931,37493.0
2020-04-09 12:50:00,87.32,87.44,87.07,87.18,17217.0,82.1555,82.2684,81.9203,82.0238,17217.0
2020-04-09 13:00:00,87.2,87.28,86.85,87.0,25677.0,82.0426,82.1178,81.7133,81.8544,25677.0
2020-04-09 13:10:00,86.96,87.15,86.72,87.15,29319.0,81.8168,81.9955,81.591,81.9955,29319.0
2020-04-09 13:20:00,87.1,87.14,86.7,86.87,29297.0,81.9485,81.9861,81.5721,81.7321,29297.0
2020-04-09 13:30:00,86.94,86.97,86.47,86.49,26480.0,81.7979,81.8262,81.3557,81.3746,26480.0
2020-04-09 13:40:00,86.51,86.62,86.25,86.31,16397.0,81.3934,81.4969,81.1488,81.2052,16397.0
2020-04-09 13:50:00,86.28,86.83,86.22,86.78,17422.0,81.177,81.6945,81.1205,81.6474,17422.0
2020-04-09 14:00:00,86.82,87.0,86.27,86.3,16027.0,81.685,81.8544,81.1676,81.1958,16027.0
2020-04-09 14:10:00,86.3,86.59,86.05,86.24,10992.0,81.1958,81.4687,80.9606,81.1394,10992.0
2020-04-09 14:20:00,86.15,86.46,86.08,86.18,11578.0,81.0547,81.3463,80.9888,81.0829,11578.0
2020-04-09 14:30:00,86.08,86.49,86.08,86.3,19540.0,80.9888,81.3746,80.9888,81.1958,19540.0
2020-04-09 14:40:00,86.32,86.38,85.97,85.98,13843.0,81.2146,81.2711,80.8853,80.8947,13843.0
2020-04-09 14:50:00,86.02,86.07,85.37,85.65,19303.0,80.9324,80.9794,80.3208,80.5842,19303.0
2020-04-09 15:00:00,85.67,86.08,85.4,86.03,18251.0,80.6031,80.9888,80.349,80.9418,18251.0
2020-04-09 15:10:00,86.05,86.48,85.98,86.19,16860.0,80.9606,81.3652,80.8947,81.0923,16860.0
2020-04-09 15:20:00,86.22,86.5,86.01,86.5,18760.0,81.1205,81.384,80.923,81.384,18760.0
2020-04-09 15:30:00,86.52,86.85,86.31,86.62,28430.0,81.4028,81.7133,81.2052,81.4969,28430.0
2020-04-09 15:40:00,86.65,86.83,86.43,86.51,37106.0,81.5251,81.6945,81.3181,81.3934,37106.0
2020-04-09 15:50:00,86.55,86.98,86.49,86.8,101965.0,81.431,81.8356,81.3746,81.6662,101965.0
2020-04-13 09:30:00,85.48,86.22,85.14,85.21,16573.0,80.4243,81.1205,80.1044,80.1703,16573.0
2020-04-13 09:40:00,85.21,85.3,84.37,84.38,7569.0,80.1703,80.2549,79.38,79.3894,7569.0
2020-04-13 09:50:00,84.72,84.78,84.08,84.23,17184.0,79.7093,79.7657,79.1071,79.2482,17184.0
2020-04-13 10:00:00,84.2,85.02,83.9,85.02,5838.0,79.22,79.9915,78.9377,79.9915,5838.0
2020-04-13 10:10:00,85.01,85.07,84.23,84.3,19168.0,79.9821,80.0386,79.2482,79.3141,19168.0
2020-04-13 10:20:00,84.34,84.57,83.74,84.56,40839.0,79.3517,79.5681,78.7872,79.5587,40839.0
2020-04-13 10:30:00,84.56,84.75,84.27,84.63,12988.0,79.5587,79.7375,79.2859,79.6246,12988.0
2020-04-13 10:40:00,84.63,84.63,84.06,84.12,28202.0,79.6246,79.6246,79.0883,79.1447,28202.0
2020-04-13 10:50:00,84.08,84.08,83.31,83.51,15310.0,79.1071,79.1071,78.3826,78.5708,15310.0
2020-04-13 11:00:00,83.45,83.52,83.16,83.31,6929.0,78.5144,78.5802,78.2415,78.3826,6929.0
2020-04-13 11:10:00,83.4,83.74,83.4,83.66,5398.0,78.4673,78.7872,78.4673,78.7119,5398.0
2020-04-13 11:20:00,83.63,83.74,83.49,83.7,6267.0,78.6837,78.7872,78.552,78.7496,6267.0
2020-04-13 11:30:00,83.66,83.74,83.53,83.55,6536.0,78.7119,78.7872,78.5896,78.6085,6536.0
2020-04-13 11:40:00,83.51,83.82,83.4,83.8,13776.0,78.5708,78.8625,78.4673,78.8437,13776.0
2020-04-13 11:50:00,83.82,83.87,83.62,83.62,6024.0,78.8625,78.9095,78.6743,78.6743,6024.0
2020-04-13 12:00:00,83.58,83.89,83.58,83.76,7722.0,78.6367,78.9283,78.6367,78.806,7722.0
2020-04-13 12:10:00,83.76,84.27,83.76,84.18,7027.0,78.806,79.2859,78.806,79.2012,7027.0
2020-04-13 12:20:00,84.2,84.36,83.87,83.96,6194.0,79.22,79.3705,78.9095,78.9942,6194.0
2020-04-13 12:30:00,83.91,83.96,83.5,83.6,13275.0,78.9472,78.9942,78.5614,78.6555,13275.0
2020-04-13 12:40:00,83.6,83.83,83.53,83.72,9180.0,78.6555,78.8719,78.5896,78.7684,9180.0
2020-04-13 12:50:00,83.7,83.7,83.41,83.67,5822.0,78.7496,78.7496,78.4767,78.7214,5822.0
2020-04-13 13:00:00,83.64,83.66,83.48,83.66,3975.0,78.6931,78.7119,78.5426,78.7119,3975.0
2020-04-13 13:10:00,83.63,83.63,83.11,83.17,10221.0,78.6837,78.6837,78.1945,78.2509,10221.0
2020-04-13 13:20:00,83.17,83.17,82.75,82.91,6680.0,78.2509,78.2509,77.8558,78.0063,6680.0
2020-04-13 13:30:00,82.91,83.12,82.84,83.04,7447.0,78.0063,78.2039,77.9404,78.1286,7447.0
2020-04-13 13:40:00,83.0,83.26,83.0,83.12,6923.0,78.091,78.3356,78.091,78.2039,6923.0
2020-04-13 13:50:00,83.12,83.46,83.1,83.3,9252.0,78.2039,78.5238,78.1851,78.3732,9252.0
2020-04-13 14:00:00,83.31,83.53,83.1,83.27,27021.0,78.3826,78.5896,78.1851,78.345,27021.0
2020-04-13 14:10:00,83.3,83.56,83.22,83.56,19716.0,78.3732,78.6179,78.298,78.6179,19716.0
2020-04-13 14:20:00,83.56,83.69,83.27,83.59,16377.0,78.6179,78.7402,78.345,78.6461,16377.0
2020-04-13 14:30:00,83.59,83.72,83.4,83.49,6811.0,78.6461,78.7684,78.4673,78.552,6811.0
2020-04-13 14:40:00,83.48,83.74,83.33,83.67,8280.0,78.5426,78.7872,78.4015,78.7214,8280.0
2020-04-13 14:50:00,83.6,83.8,83.47,83.59,9342.0,78.6555,78.8437,78.5332,78.6461,9342.0
2020-04-13 15:00:00,83.61,83.62,83.33,83.51,11717.0,78.6649,78.6743,78.4015,78.5708,11717.0
2020-04-13 15:10:00,83.52,83.93,83.46,83.93,14145.0,78.5802,78.966,78.5238,78.966,14145.0
2020-04-13 15:20:00,83.89,84.06,83.77,83.82,13992.0,78.9283,79.0883,78.8154,78.8625,13992.0
2020-04-13 15:30:00,83.82,84.14,83.71,84.04,18849.0,78.8625,79.1636,78.759,79.0695,18849.0
2020-04-13 15:40:00,84.08,84.35,83.95,84.25,29195.0,79.1071,79.3611,78.9848,79.267,29195.0
2020-04-13 15:50:00,84.16,84.29,83.45,83.57,110233.0,79.1824,79.3047,78.5144,78.6273,110233.0
2020-04-14 09:30:00,85.66,87.3,85.0,86.93,29665.0,80.5937,82.1367,79.9727,81.7885,29665.0
2020-04-14 09:40:00,86.91,88.3,86.68,88.25,49509.0,81.7697,83.0775,81.5533,83.0305,49509.0
2020-04-14 09:50:00,88.26,88.3,87.78,88.17,28684.0,83.0399,83.0775,82.5883,82.9552,28684.0
2020-04-14 10:00:00,88.25,88.25,87.49,87.62,30739.0,83.0305,83.0305,82.3154,82.4377,30739.0
2020-04-14 10:10:00,87.58,88.02,87.27,87.9,30791.0,82.4001,82.8141,82.1084,82.7012,30791.0
2020-04-14 10:20:00,87.86,88.17,87.68,88.0,24619.0,82.6635,82.9552,82.4942,82.7953,24619.0
2020-04-14 10:30:00,88.01,88.05,87.53,87.64,16969.0,82.8047,82.8423,82.3531,82.4565,16969.0
2020-04-14 10:40:00,87.7,88.08,87.3,87.39,40411.0,82.513,82.8705,82.1367,82.2213,40411.0
2020-04-14 10:50:00,87.45,87.61,86.77,87.04,16350.0,82.2778,82.4283,81.638,81.892,16350.0
2020-04-14 11:00:00,87.15,87.38,86.78,86.94,16496.0,81.9955,82.2119,81.6474,81.7979,16496.0
2020-04-14 11:10:00,86.97,87.07,86.62,86.62,20391.0,81.8262,81.9203,81.4969,81.4969,20391.0
2020-04-14 11:20:00,86.55,87.11,86.54,86.83,17881.0,81.431,81.9579,81.4216,81.6945,17881.0
2020-04-14 11:30:00,86.75,87.14,86.6,86.6,13303.0,81.6192,81.9861,81.4781,81.4781,13303.0
2020-04-14 11:40:00,86.63,86.98,86.55,86.55,16926.0,81.5063,81.8356,81.431,81.431,16926.0
2020-04-14 11:50:00,86.58,86.61,86.31,86.48,11367.0,81.4592,81.4875,81.2052,81.3652,11367.0
2020-04-14 12:00:00,86.48,86.98,86.43,86.83,12024.0,81.3652,81.8356,81.3181,81.6945,12024.0
2020-04-14 12:10:00,86.8,86.9,86.6,86.73,19500.0,81.6662,81.7603,81.4781,81.6004,19500.0
2020-04-14 12:20:00,86.73,86.96,86.66,86.68,14813.0,81.6004,81.8168,81.5345,81.5533,14813.0
2020-04-14 12:30:00,86.65,86.69,86.39,86.44,11060.0,81.5251,81.5627,81.2805,81.3275,11060.0
2020-04-14 12:40:00,86.47,86.57,86.37,86.48,11733.0,81.3557,81.4498,81.2617,81.3652,11733.0
2020-04-14 12:50:00,86.5,86.79,86.48,86.65,7279.0,81.384,81.6568,81.3652,81.5251,7279.0
2020-04-14 13:00:00,86.61,86.66,86.32,86.65,10353.0,81.4875,81.5345,81.2146,81.5251,10353.0
2020-04-14 13:10:00,86.65,86.73,86.29,86.29,15648.0,81.5251,81.6004,81.1864,81.1864,15648.0
2020-04-14 13:20:00,86.29,86.46,86.19,86.31,27364.0,81.1864,81.3463,81.0923,81.2052,27364.0
2020-04-14 13:30:00,86.32,86.35,85.92,86.15,24590.0,81.2146,81.2428,80.8383,81.0547,24590.0
2020-04-14 13:40:00,86.15,86.55,85.88,86.39,22450.0,81.0547,81.431,80.8006,81.2805,22450.0
2020-04-14 13:50:00,86.39,86.39,85.81,86.05,22033.0,81.2805,81.2805,80.7348,80.9606,22033.0
2020-04-14 14:00:00,86.06,86.74,85.99,86.34,31101.0,80.97,81.6098,80.9041,81.2334,31101.0
2020-04-14 14:10:00,86.37,86.74,86.34,86.65,21533.0,81.2617,81.6098,81.2334,81.5251,21533.0
2020-04-14 14:20:00,86.67,86.73,86.47,86.51,13305.0,81.5439,81.6004,81.3557,81.3934,13305.0
2020-04-14 14:30:00,86.54,86.65,86.42,86.64,12139.0,81.4216,81.5251,81.3087,81.5157,12139.0
2020-04-14 14:40:00,86.71,86.85,86.45,86.47,16439.0,81.5816,81.7133,81.3369,81.3557,16439.0
2020-04-14 14:50:00,86.47,86.74,86.44,86.56,13291.0,81.3557,81.6098,81.3275,81.4404,13291.0
2020-04-14 15:00:00,86.55,86.61,86.21,86.61,20741.0,81.431,81.4875,81.1111,81.4875,20741.0
2020-04-14 15:10:00,86.65,86.69,86.39,86.49,26644.0,81.5251,81.5627,81.2805,81.3746,26644.0
2020-04-14 15:20:00,86.53,86.78,86.4,86.71,30333.0,81.4122,81.6474,81.2899,81.5816,30333.0
2020-04-14 15:30:00,86.75,86.77,86.49,86.53,44225.0,81.6192,81.638,81.3746,81.4122,44225.0
2020-04-14 15:40:00,86.56,86.63,86.42,86.63,101117.0,81.4404,81.5063,81.3087,81.5063,101117.0
2020-04-14 15:50:00,86.61,86.78,86.13,86.46,161632.0,81.4875,81.6474,81.0359,81.3463,161632.0
2020-04-15 09:30:00,84.5,86.48,84.16,85.48,42345.0,79.5023,81.3652,79.1824,80.4243,42345.0
2020-04-15 09:40:00,85.31,85.31,84.63,84.88,35870.0,80.2644,80.2644,79.6246,79.8598,35870.0
2020-04-15 09:50:00,85.0,85.3,84.6,84.93,64537.0,79.9727,80.2549,79.5963,79.9068,64537.0
2020-04-15 10:00:00,84.8,84.86,84.56,84.74,5575.0,79.7845,79.841,79.5587,79.7281,5575.0
2020-04-15 10:10:00,84.82,85.02,83.93,84.12,5975.0,79.8033,79.9915,78.966,79.1447,5975.0
2020-04-15 10:20:00,84.12,84.36,84.1,84.24,7107.0,79.1447,79.3705,79.1259,79.2576,7107.0
2020-04-15 10:30:00,84.2,84.72,84.18,84.45,101404.0,79.22,79.7093,79.2012,79.4552,101404.0
2020-04-15 10:40:00,84.52,84.55,84.29,84.33,11406.0,79.5211,79.5493,79.3047,79.3423,11406.0
2020-04-15 10:50:00,84.32,84.61,84.24,84.45,8458.0,79.3329,79.6058,79.2576,79.4552,8458.0
2020-04-15 11:00:00,84.4,84.5,84.19,84.44,11282.0,79.4082,79.5023,79.2106,79.4458,11282.0
2020-04-15 11:10:00,84.44,84.57,84.26,84.38,79946.0,79.4458,79.5681,79.2765,79.3894,79946.0
2020-04-15 11:20:00,84.39,84.69,84.31,84.51,29435.0,79.3988,79.681,79.3235,79.5117,29435.0
2020-04-15 11:30:00,84.61,85.0,84.47,84.55,17888.0,79.6058,79.9727,79.474,79.5493,17888.0
2020-04-15 11:40:00,84.56,84.58,84.2,84.25,13314.0,79.5587,79.5775,79.22,79.267,13314.0
2020-04-15 11:50:00,84.26,84.37,84.05,84.07,28465.0,79.2765,79.38,79.0789,79.0977,28465.0
2020-04-15 12:00:00,84.06,84.08,83.43,83.48,10843.0,79.0883,79.1071,78.4955,78.5426,10843.0
2020-04-15 12:10:00,83.48,83.48,83.08,83.08,23621.0,78.5426,78.5426,78.1662,78.1662,23621.0
2020-04-15 12:20:00,83.21,83.35,83.04,83.18,24532.0,78.2886,78.4203,78.1286,78.2603,24532.0
2020-04-15 12:30:00,83.12,83.25,82.88,82.97,17011.0,78.2039,78.3262,77.9781,78.0628,17011.0
2020-04-15 12:40:00,82.98,83.42,82.96,83.27,7582.0,78.0722,78.4861,78.0533,78.345,7582.0
2020-04-15 12:50:00,83.29,83.46,83.29,83.38,31273.0,78.3638,78.5238,78.3638,78.4485,31273.0
2020-04-15 13:00:00,83.35,83.64,83.3,83.6,18132.0,78.4203,78.6931,78.3732,78.6555,18132.0
2020-04-15 13:10:00,83.64,83.98,83.48,83.9,13140.0,78.6931,79.013,78.5426,78.9377,13140.0
2020-04-15 13:20:00,83.9,83.97,83.61,83.64,13192.0,78.9377,79.0036,78.6649,78.6931,13192.0
2020-04-15 13:30:00,83.63,83.63,83.49,83.49,9828.0,78.6837,78.6837,78.552,78.552,9828.0
2020-04-15 13:40:00,83.49,83.65,83.39,83.53,13986.0,78.552,78.7025,78.4579,78.5896,13986.0
2020-04-15 13:50:00,83.53,83.61,83.1,83.2,10141.0,78.5896,78.6649,78.1851,78.2792,10141.0
2020-04-15 14:00:00,83.29,83.65,83.22,83.63,10355.0,78.3638,78.7025,78.298,78.6837,10355.0
2020-04-15 14:10:00,83.63,83.8,83.55,83.71,21600.0,78.6837,78.8437,78.6085,78.759,21600.0
2020-04-15 14:20:00,83.71,83.91,83.55,83.8,31158.0,78.759,78.9472,78.6085,78.8437,31158.0
2020-04-15 14:30:00,83.86,84.03,83.72,83.97,17323.0,78.9001,79.0601,78.7684,79.0036,17323.0
2020-04-15 14:40:00,83.97,84.03,83.85,83.98,15032.0,79.0036,79.0601,78.8907,79.013,15032.0
2020-04-15 14:50:00,83.95,84.04,83.84,84.02,20559.0,78.9848,79.0695,78.8813,79.0507,20559.0
2020-04-15 15:00:00,84.0,84.01,83.75,83.78,25289.0,79.0318,79.0412,78.7966,78.8248,25289.0
2020-04-15 15:10:00,83.76,83.8,83.66,83.78,37802.0,78.806,78.8437,78.7119,78.8248,37802.0
2020-04-15 15:20:00,83.76,83.79,83.59,83.73,37118.0,78.806,78.8343,78.6461,78.7778,37118.0
2020-04-15 15:30:00,83.71,83.77,83.46,83.63,47519.0,78.759,78.8154,78.5238,78.6837,47519.0
2020-04-15 15:40:00,83.61,83.82,83.49,83.7,69718.0,78.6649,78.8625,78.552,78.7496,69718.0
2020-04-15 15:50:00,83.66,83.79,83.32,83.65,140779.0,78.7119,78.8343,78.3921,78.7025,140779.0
2020-04-16 09:30:00,83.85,84.24,83.35,83.76,11907.0,78.8907,79.2576,78.4203,78.806,11907.0
2020-04-16 09:40:00,83.65,83.81,82.58,82.92,21957.0,78.7025,78.8531,77.6958,78.0157,21957.0
2020-04-16 09:50:00,82.76,82.93,82.12,82.22,5639.0,77.8652,78.0251,77.263,77.3571,5639.0
2020-04-16 10:00:00,82.32,82.59,82.19,82.34,5907.0,77.4512,77.7052,77.3289,77.47,5907.0
2020-04-16 10:10:00,82.28,82.71,82.26,82.48,6213.0,77.4136,77.8181,77.3947,77.6017,6213.0
2020-04-16 10:20:00,82.38,82.72,82.38,82.72,2792.0,77.5076,77.8275,77.5076,77.8275,2792.0
2020-04-16 10:30:00,82.63,82.89,82.59,82.82,6738.0,77.7429,77.9875,77.7052,77.9216,6738.0
2020-04-16 10:40:00,82.86,83.11,82.71,82.84,4937.0,77.9593,78.1945,77.8181,77.9404,4937.0
2020-04-16 10:50:00,82.79,82.9,82.59,82.84,7981.0,77.8934,77.9969,77.7052,77.9404,7981.0
2020-04-16 11:00:00,82.84,83.12,82.68,83.12,5832.0,77.9404,78.2039,77.7899,78.2039,5832.0
2020-04-16 11:10:00,83.02,83.02,82.53,82.67,10171.0,78.1098,78.1098,77.6488,77.7805,10171.0
2020-04-16 11:20:00,82.73,82.79,82.43,82.48,19682.0,77.8369,77.8934,77.5547,77.6017,19682.0
2020-04-16 11:30:00,82.47,82.47,82.13,82.16,6627.0,77.5923,77.5923,77.2724,77.3007,6627.0
2020-04-16 11:40:00,82.17,82.28,81.79,81.89,8272.0,77.3101,77.4136,76.9525,77.0466,8272.0
2020-04-16 11:50:00,81.87,82.26,81.83,82.23,37900.0,77.0278,77.3947,76.9902,77.3665,37900.0
2020-04-16 12:00:00,82.19,82.21,81.66,81.66,15896.0,77.3289,77.3477,76.8302,76.8302,15896.0
2020-04-16 12:10:00,81.64,81.73,81.27,81.38,15403.0,76.8114,76.8961,76.4633,76.5668,15403.0
2020-04-16 12:20:00,81.29,81.58,81.16,81.58,15646.0,76.4821,76.755,76.3598,76.755,15646.0
2020-04-16 12:30:00,81.5,81.5,81.13,81.4,6818.0,76.6797,76.6797,76.3316,76.5856,6818.0
2020-04-16 12:40:00,81.38,81.68,81.28,81.68,7057.0,76.5668,76.8491,76.4727,76.8491,7057.0
2020-04-16 12:50:00,81.62,81.7,81.43,81.65,2934.0,76.7926,76.8679,76.6138,76.8208,2934.0
2020-04-16 13:00:00,81.59,81.7,81.52,81.63,2300.0,76.7644,76.8679,76.6985,76.802,2300.0
2020-04-16 13:10:00,81.52,81.53,81.29,81.32,25983.0,76.6985,76.7079,76.4821,76.5103,25983.0
2020-04-16 13:20:00,81.3,81.41,81.17,81.35,6559.0,76.4915,76.595,76.3692,76.5386,6559.0
2020-04-16 13:30:00,81.41,81.52,81.36,81.37,4925.0,76.595,76.6985,76.548,76.5574,4925.0
2020-04-16 13:40:00,81.4,81.43,81.26,81.39,7352.0,76.5856,76.6138,76.4539,76.5762,7352.0
2020-04-16 13:50:00,81.36,81.44,81.15,81.25,5561.0,76.548,76.6232,76.3504,76.4445,5561.0
2020-04-16 14:00:00,81.09,81.34,80.97,81.34,7073.0,76.2939,76.5292,76.181,76.5292,7073.0
2020-04-16 14:10:00,81.32,81.54,81.28,81.42,4027.0,76.5103,76.7173,76.4727,76.6044,4027.0
2020-04-16 14:20:00,81.41,81.47,81.13,81.15,10640.0,76.595,76.6515,76.3316,76.3504,10640.0
2020-04-16 14:30:00,81.19,81.41,81.17,81.33,33243.0,76.388,76.595,76.3692,76.5198,33243.0
2020-04-16 14:40:00,81.3,81.33,80.95,81.0,10339.0,76.4915,76.5198,76.1622,76.2093,10339.0
2020-04-16 14:50:00,80.98,80.99,80.69,80.78,13971.0,76.1905,76.1999,75.9176,76.0023,13971.0
2020-04-16 15:00:00,80.85,80.85,80.61,80.7,10923.0,76.0681,76.0681,75.8423,75.927,10923.0
2020-04-16 15:10:00,80.62,80.82,80.56,80.71,11838.0,75.8517,76.0399,75.7953,75.9364,11838.0
2020-04-16 15:20:00,80.66,81.03,80.66,80.99,14627.0,75.8894,76.2375,75.8894,76.1999,14627.0
2020-04-16 15:30:00,81.01,81.11,80.92,81.02,40763.0,76.2187,76.3128,76.134,76.2281,40763.0
2020-04-16 15:40:00,81.04,81.07,80.9,80.95,33698.0,76.2469,76.2751,76.1152,76.1622,33698.0
2020-04-16 15:50:00,80.99,81.21,80.75,80.8,119613.0,76.1999,76.4068,75.9741,76.0211,119613.0
2020-04-17 09:30:00,83.29,83.63,81.98,83.11,61090.0,78.3638,78.6837,77.1313,78.1945,61090.0
2020-04-17 09:40:00,82.94,83.06,81.91,82.72,44261.0,78.0345,78.1474,77.0654,77.8275,44261.0
2020-04-17 09:50:00,82.68,83.43,82.6,83.43,10772.0,77.7899,78.4955,77.7146,78.4955,10772.0
2020-04-17 10:00:00,83.29,83.29,82.71,82.78,67003.0,78.3638,78.3638,77.8181,77.884,67003.0
2020-04-17 10:10:00,82.8,83.0,82.03,82.15,28088.0,77.9028,78.091,77.1784,77.2913,28088.0
2020-04-17 10:20:00,82.12,82.64,82.1,82.38,13773.0,77.263,77.7523,77.2442,77.5076,13773.0
2020-04-17 10:30:00,82.39,82.46,82.1,82.25,10614.0,77.5171,77.5829,77.2442,77.3853,10614.0
2020-04-17 10:40:00,82.17,82.34,81.88,81.89,9681.0,77.3101,77.47,77.0372,77.0466,9681.0
2020-04-17 10:50:00,81.92,82.09,81.79,81.92,67404.0,77.0749,77.2348,76.9525,77.0749,67404.0
2020-04-17 11:00:00,81.93,82.21,81.9,82.05,33489.0,77.0843,77.3477,77.056,77.1972,33489.0
2020-04-17 11:10:00,82.05,82.05,81.65,81.89,12257.0,77.1972,77.1972,76.8208,77.0466,12257.0
2020-04-17 11:20:00,81.98,82.1,81.73,82.03,58826.0,77.1313,77.2442,76.8961,77.1784,58826.0
2020-04-17 11:30:00,82.04,82.24,81.86,82.12,22670.0,77.1878,77.3759,77.0184,77.263,22670.0
2020-04-17 11:40:00,82.09,82.24,82.04,82.07,8174.0,77.2348,77.3759,77.1878,77.216,8174.0
2020-04-17 11:50:00,82.13,82.28,81.91,82.24,11350.0,77.2724,77.4136,77.0654,77.3759,11350.0
2020-04-17 12:00:00,82.25,82.32,82.01,82.03,29447.0,77.3853,77.4512,77.1595,77.1784,29447.0
2020-04-17 12:10:00,82.05,82.08,81.95,82.06,18976.0,77.1972,77.2254,77.1031,77.2066,18976.0
2020-04-17 12:20:00,81.95,82.0,81.83,81.92,2950.0,77.1031,77.1501,76.9902,77.0749,2950.0
2020-04-17 12:30:00,81.96,82.1,81.94,82.09,43603.0,77.1125,77.2442,77.0937,77.2348,43603.0
2020-04-17 12:40:00,82.11,82.32,82.0,82.25,90535.0,77.2536,77.4512,77.1501,77.3853,90535.0
2020-04-17 12:50:00,82.31,82.35,82.2,82.25,17960.0,77.4418,77.4794,77.3383,77.3853,17960.0
2020-04-17 13:00:00,82.25,82.66,82.25,82.63,8853.0,77.3853,77.7711,77.3853,77.7429,8853.0
2020-04-17 13:10:00,82.64,82.69,82.49,82.69,7475.0,77.7523,77.7993,77.6111,77.7993,7475.0
2020-04-17 13:20:00,82.67,82.7,82.42,82.43,11235.0,77.7805,77.8087,77.5453,77.5547,11235.0
2020-04-17 13:30:00,82.45,82.51,82.31,82.45,32964.0,77.5735,77.63,77.4418,77.5735,32964.0
2020-04-17 13:40:00,82.42,82.5,82.34,82.39,17370.0,77.5453,77.6206,77.47,77.5171,17370.0
2020-04-17 13:50:00,82.39,82.7,82.37,82.7,6712.0,77.5171,77.8087,77.4982,77.8087,6712.0
2020-04-17 14:00:00,82.69,82.71,82.34,82.35,34021.0,77.7993,77.8181,77.47,77.4794,34021.0
2020-04-17 14:10:00,82.37,82.39,82.18,82.21,11828.0,77.4982,77.5171,77.3195,77.3477,11828.0
2020-04-17 14:20:00,82.2,82.49,82.2,82.4,12300.0,77.3383,77.6111,77.3383,77.5265,12300.0
2020-04-17 14:30:00,82.42,82.49,82.32,82.49,9746.0,77.5453,77.6111,77.4512,77.6111,9746.0
2020-04-17 14:40:00,82.51,82.59,82.37,82.57,10218.0,77.63,77.7052,77.4982,77.6864,10218.0
2020-04-17 14:50:00,82.57,82.68,82.47,82.66,14704.0,77.6864,77.7899,77.5923,77.7711,14704.0
2020-04-17 15:00:00,82.61,82.88,82.57,82.87,38236.0,77.724,77.9781,77.6864,77.9687,38236.0
2020-04-17 15:10:00,82.86,83.0,82.83,82.93,18952.0,77.9593,78.091,77.931,78.0251,18952.0
2020-04-17 15:20:00,82.9,82.93,82.52,82.92,16355.0,77.9969,78.0251,77.6394,78.0157,16355.0
2020-04-17 15:30:00,82.89,83.04,82.86,82.93,26259.0,77.9875,78.1286,77.9593,78.0251,26259.0
2020-04-17 15:40:00,82.91,83.14,82.85,83.13,32103.0,78.0063,78.2227,77.9499,78.2133,32103.0
2020-04-17 15:50:00,83.13,84.06,83.12,83.63,116753.0,78.2133,79.0883,78.2039,78.6837,116753.0
2020-04-20 09:30:00,83.23,83.42,81.6,81.7,49880.0,78.3074,78.4861,76.7738,76.8679,49880.0
2020-04-20 09:40:00,81.8,82.37,81.61,81.78,8079.0,76.962,77.4982,76.7832,76.9431,8079.0
2020-04-20 09:50:00,81.94,82.07,81.77,81.77,6139.0,77.0937,77.216,76.9337,76.9337,6139.0
2020-04-20 10:00:00,81.73,82.05,81.53,82.05,6518.0,76.8961,77.1972,76.7079,77.1972,6518.0
2020-04-20 10:10:00,82.1,82.36,82.1,82.36,5003.0,77.2442,77.4888,77.2442,77.4888,5003.0
2020-04-20 10:20:00,82.29,82.38,82.21,82.33,5124.0,77.423,77.5076,77.3477,77.4606,5124.0
2020-04-20 10:30:00,82.29,82.31,82.1,82.15,2538.0,77.423,77.4418,77.2442,77.2913,2538.0
2020-04-20 10:40:00,82.18,82.5,82.13,82.41,7779.0,77.3195,77.6206,77.2724,77.5359,7779.0
2020-04-20 10:50:00,82.45,82.5,82.17,82.17,5533.0,77.5735,77.6206,77.3101,77.3101,5533.0
2020-04-20 11:00:00,82.2,82.22,81.92,81.96,4834.0,77.3383,77.3571,77.0749,77.1125,4834.0
2020-04-20 11:10:00,81.96,82.16,81.93,82.15,7914.0,77.1125,77.3007,77.0843,77.2913,7914.0
2020-04-20 11:20:00,82.1,82.48,82.1,82.38,3931.0,77.2442,77.6017,77.2442,77.5076,3931.0
2020-04-20 11:30:00,82.37,82.37,82.16,82.31,5534.0,77.4982,77.4982,77.3007,77.4418,5534.0
2020-04-20 11:40:00,82.39,82.39,82.24,82.33,3299.0,77.5171,77.5171,77.3759,77.4606,3299.0
2020-04-20 11:50:00,82.34,82.56,82.3,82.47,6135.0,77.47,77.677,77.4324,77.5923,6135.0
2020-04-20 12:00:00,82.44,82.48,82.3,82.38,4326.0,77.5641,77.6017,77.4324,77.5076,4326.0
2020-04-20 12:10:00,82.42,82.43,82.06,82.06,7700.0,77.5453,77.5547,77.2066,77.2066,7700.0
2020-04-20 12:20:00,82.06,82.3,82.06,82.12,8618.0,77.2066,77.4324,77.2066,77.263,8618.0
2020-04-20 12:30:00,82.13,82.82,82.12,82.71,11617.0,77.2724,77.9216,77.263,77.8181,11617.0
2020-04-20 12:40:00,82.68,82.71,82.42,82.55,5800.0,77.7899,77.8181,77.5453,77.6676,5800.0
2020-04-20 12:50:00,82.52,82.53,82.38,82.44,3386.0,77.6394,77.6488,77.5076,77.5641,3386.0
2020-04-20 13:00:00,82.37,82.37,82.11,82.19,9051.0,77.4982,77.4982,77.2536,77.3289,9051.0
2020-04-20 13:10:00,82.19,82.21,82.06,82.17,4548.0,77.3289,77.3477,77.2066,77.3101,4548.0
2020-04-20 13:20:00,82.17,82.17,81.99,82.06,5737.0,77.3101,77.3101,77.1407,77.2066,5737.0
2020-04-20 13:30:00,82.06,82.08,81.82,81.9,4085.0,77.2066,77.2254,76.9808,77.056,4085.0
2020-04-20 13:40:00,81.92,82.02,81.84,81.87,6504.0,77.0749,77.1689,76.9996,77.0278,6504.0
2020-04-20 13:50:00,81.88,82.06,81.79,82.05,7354.0,77.0372,77.2066,76.9525,77.1972,7354.0
2020-04-20 14:00:00,82.05,82.18,82.02,82.03,5379.0,77.1972,77.3195,77.1689,77.1784,5379.0
2020-04-20 14:10:00,82.03,82.04,81.68,81.68,10248.0,77.1784,77.1878,76.8491,76.8491,10248.0
2020-04-20 14:20:00,81.7,81.7,81.49,81.5,10851.0,76.8679,76.8679,76.6703,76.6797,10851.0
2020-04-20 14:30:00,81.56,81.7,81.48,81.48,15572.0,76.7361,76.8679,76.6609,76.6609,15572.0
2020-04-20 14:40:00,81.51,81.53,81.11,81.37,10154.0,76.6891,76.7079,76.3128,76.5574,10154.0
2020-04-20 14:50:00,81.3,81.3,80.64,80.67,15789.0,76.4915,76.4915,75.8706,75.8988,15789.0
2020-04-20 15:00:00,80.68,80.82,80.27,80.44,18771.0,75.9082,76.0399,75.5224,75.6824,18771.0
2020-04-20 15:10:00,80.42,80.62,80.26,80.35,23116.0,75.6636,75.8517,75.513,75.5977,23116.0
2020-04-20 15:20:00,80.31,80.47,80.16,80.35,32424.0,75.5601,75.7106,75.419,75.5977,32424.0
2020-04-20 15:30:00,80.37,80.69,80.27,80.33,46598.0,75.6165,75.9176,75.5224,75.5789,46598.0
2020-04-20 15:40:00,80.34,80.73,80.34,80.58,58641.0,75.5883,75.9552,75.5883,75.8141,58641.0
2020-04-20 15:50:00,80.64,81.14,80.46,80.73,213902.0,75.8706,76.341,75.7012,75.9552,213902.0
2020-04-21 09:30:00,78.72,79.04,77.03,78.54,33591.0,74.0641,74.3652,72.4741,73.8948,33591.0
2020-04-21 09:40:00,78.54,79.93,78.53,79.66,12221.0,73.8948,75.2026,73.8854,74.9485,12221.0
2020-04-21 09:50:00,79.66,79.78,79.2,79.27,16303.0,74.9485,75.0614,74.5157,74.5816,16303.0
2020-04-21 10:00:00,79.29,79.44,78.84,78.88,10892.0,74.6004,74.7415,74.177,74.2147,10892.0
2020-04-21 10:10:00,78.86,79.05,78.64,78.93,13041.0,74.1958,74.3746,73.9889,74.2617,13041.0
2020-04-21 10:20:00,78.94,79.44,78.85,79.38,10433.0,74.2711,74.7415,74.1864,74.6851,10433.0
2020-04-21 10:30:00,79.41,79.46,79.17,79.3,11788.0,74.7133,74.7604,74.4875,74.6098,11788.0
2020-04-21 10:40:00,79.25,79.4,79.18,79.18,15222.0,74.5628,74.7039,74.4969,74.4969,15222.0
2020-04-21 10:50:00,79.24,79.43,78.93,79.03,15591.0,74.5534,74.7321,74.2617,74.3558,15591.0
2020-04-21 11:00:00,79.05,79.14,78.85,79.06,13956.0,74.3746,74.4593,74.1864,74.384,13956.0
2020-04-21 11:10:00,79.09,79.14,78.8,79.14,17010.0,74.4122,74.4593,74.1394,74.4593,17010.0
2020-04-21 11:20:00,79.19,79.29,78.62,78.68,12250.0,74.5063,74.6004,73.97,74.0265,12250.0
2020-04-21 11:30:00,78.74,78.98,78.53,78.56,12004.0,74.0829,74.3087,73.8854,73.9136,12004.0
2020-04-21 11:40:00,78.61,78.65,78.33,78.45,4890.0,73.9606,73.9983,73.6972,73.8101,4890.0
2020-04-21 11:50:00,78.35,78.64,78.35,78.63,10631.0,73.716,73.9889,73.716,73.9794,10631.0
2020-04-21 12:00:00,78.64,78.86,78.48,78.81,10501.0,73.9889,74.1958,73.8383,74.1488,10501.0
2020-04-21 12:10:00,78.84,79.0,78.71,78.71,12661.0,74.177,74.3276,74.0547,74.0547,12661.0
2020-04-21 12:20:00,78.74,78.83,78.67,78.69,8476.0,74.0829,74.1676,74.0171,74.0359,8476.0
2020-04-21 12:30:00,78.71,78.72,78.27,78.41,9444.0,74.0547,74.0641,73.6407,73.7725,9444.0
2020-04-21 12:40:00,78.4,78.51,78.19,78.44,13862.0,73.763,73.8665,73.5655,73.8007,13862.0
2020-04-21 12:50:00,78.54,78.91,78.54,78.91,6989.0,73.8948,74.2429,73.8948,74.2429,6989.0
2020-04-21 13:00:00,78.84,78.96,78.78,78.78,2700.0,74.177,74.2899,74.1206,74.1206,2700.0
2020-04-21 13:10:00,78.78,78.84,78.51,78.68,12775.0,74.1206,74.177,73.8665,74.0265,12775.0
2020-04-21 13:20:00,78.62,79.01,78.62,78.83,9107.0,73.97,74.337,73.97,74.1676,9107.0
2020-04-21 13:30:00,78.74,78.88,78.64,78.85,9808.0,74.0829,74.2147,73.9889,74.1864,9808.0
2020-04-21 13:40:00,78.77,78.84,78.46,78.5,11268.0,74.1112,74.177,73.8195,73.8571,11268.0
2020-04-21 13:50:00,78.49,78.55,78.38,78.47,16746.0,73.8477,73.9042,73.7442,73.8289,16746.0
2020-04-21 14:00:00,78.47,78.63,78.39,78.56,17447.0,73.8289,73.9794,73.7536,73.9136,17447.0
2020-04-21 14:10:00,78.55,78.68,78.44,78.47,16449.0,73.9042,74.0265,73.8007,73.8289,16449.0
2020-04-21 14:20:00,78.48,78.79,78.39,78.51,17264.0,73.8383,74.13,73.7536,73.8665,17264.0
2020-04-21 14:30:00,78.48,78.59,78.22,78.3,13450.0,73.8383,73.9418,73.5937,73.669,13450.0
2020-04-21 14:40:00,78.24,78.24,77.81,78.02,13554.0,73.6125,73.6125,73.2079,73.4055,13554.0
2020-04-21 14:50:00,78.03,78.17,77.93,77.94,14066.0,73.4149,73.5466,73.3208,73.3303,14066.0
2020-04-21 15:00:00,77.96,78.26,77.81,77.81,15954.0,73.3491,73.6313,73.2079,73.2079,15954.0
2020-04-21 15:10:00,77.83,78.19,77.83,78.15,16575.0,73.2268,73.5655,73.2268,73.5278,16575.0
2020-04-21 15:20:00,78.12,78.22,77.92,77.94,58597.0,73.4996,73.5937,73.3114,73.3303,58597.0
2020-04-21 15:30:00,77.95,78.44,77.77,78.35,28789.0,73.3397,73.8007,73.1703,73.716,28789.0
2020-04-21 15:40:00,78.36,78.39,77.91,77.91,35076.0,73.7254,73.7536,73.302,73.302,35076.0
2020-04-21 15:50:00,77.71,77.8,77.47,77.51,134757.0,73.1139,73.1985,72.8881,72.9257,134757.0
2020-04-22 09:30:00,78.92,79.35,77.95,78.28,19119.0,74.2523,74.6569,73.3397,73.6501,19119.0
2020-04-22 09:40:00,78.49,78.49,77.18,77.24,7528.0,73.8477,73.8477,72.6152,72.6717,7528.0
2020-04-22 09:50:00,77.24,77.36,76.95,77.12,16369.0,72.6717,72.7846,72.3988,72.5588,16369.0
2020-04-22 10:00:00,77.1,77.4,77.05,77.13,8816.0,72.5399,72.8222,72.4929,72.5682,8816.0
2020-04-22 10:10:00,77.18,77.22,77.01,77.15,12707.0,72.6152,72.6528,72.4553,72.587,12707.0
2020-04-22 10:20:00,77.17,77.51,77.17,77.49,66712.0,72.6058,72.9257,72.6058,72.9069,66712.0
2020-04-22 10:30:00,77.61,77.64,77.47,77.54,21266.0,73.0198,73.048,72.8881,72.9539,21266.0
2020-04-22 10:40:00,77.54,77.54,77.15,77.16,17915.0,72.9539,72.9539,72.587,72.5964,17915.0
2020-04-22 10:50:00,77.17,77.17,76.78,76.83,18607.0,72.6058,72.6058,72.2389,72.2859,18607.0
2020-04-22 11:00:00,76.91,77.12,76.87,77.0,6847.0,72.3612,72.5588,72.3235,72.4458,6847.0
2020-04-22 11:10:00,77.06,77.27,76.93,77.02,15742.0,72.5023,72.6999,72.38,72.4647,15742.0
2020-04-22 11:20:00,76.98,77.05,76.81,76.99,17131.0,72.427,72.4929,72.2671,72.4364,17131.0
2020-04-22 11:30:00,77.02,77.17,77.02,77.03,7220.0,72.4647,72.6058,72.4647,72.4741,7220.0
2020-04-22 11:40:00,77.04,77.31,77.01,77.28,12285.0,72.4835,72.7375,72.4553,72.7093,12285.0
2020-04-22 11:50:00,77.28,77.43,77.24,77.4,15741.0,72.7093,72.8504,72.6717,72.8222,15741.0
2020-04-22 12:00:00,77.41,77.59,77.41,77.44,11944.0,72.8316,73.001,72.8316,72.8598,11944.0
2020-04-22 12:10:00,77.46,77.6,77.35,77.6,11078.0,72.8786,73.0104,72.7751,73.0104,11078.0
2020-04-22 12:20:00,77.63,77.71,77.57,77.67,18117.0,73.0386,73.1139,72.9821,73.0762,18117.0
2020-04-22 12:30:00,77.67,77.79,77.62,77.65,14690.0,73.0762,73.1891,73.0292,73.0574,14690.0
2020-04-22 12:40:00,77.66,77.72,77.5,77.5,20984.0,73.0668,73.1233,72.9163,72.9163,20984.0
2020-04-22 12:50:00,77.5,77.52,77.41,77.45,14007.0,72.9163,72.9351,72.8316,72.8692,14007.0
2020-04-22 13:00:00,77.45,77.52,77.35,77.41,10106.0,72.8692,72.9351,72.7751,72.8316,10106.0
2020-04-22 13:10:00,77.41,77.67,77.41,77.64,15617.0,72.8316,73.0762,72.8316,73.048,15617.0
2020-04-22 13:20:00,77.67,77.96,77.65,77.95,10228.0,73.0762,73.3491,73.0574,73.3397,10228.0
2020-04-22 13:30:00,78.03,78.08,77.9,77.92,7915.0,73.4149,73.462,73.2926,73.3114,7915.0
2020-04-22 13:40:00,77.96,78.09,77.86,78.03,5800.0,73.3491,73.4714,73.255,73.4149,5800.0
2020-04-22 13:50:00,77.98,78.04,77.78,77.8,9867.0,73.3679,73.4243,73.1797,73.1985,9867.0
2020-04-22 14:00:00,77.81,77.96,77.75,77.78,15276.0,73.2079,73.3491,73.1515,73.1797,15276.0
2020-04-22 14:10:00,77.77,77.79,77.57,77.62,21629.0,73.1703,73.1891,72.9821,73.0292,21629.0
2020-04-22 14:20:00,77.66,77.84,77.66,77.77,9913.0,73.0668,73.2362,73.0668,73.1703,9913.0
2020-04-22 14:30:00,77.79,78.02,77.78,77.88,20181.0,73.1891,73.4055,73.1797,73.2738,20181.0
2020-04-22 14:40:00,77.91,78.07,77.88,77.99,10133.0,73.302,73.4526,73.2738,73.3773,10133.0
2020-04-22 14:50:00,77.97,78.09,77.94,78.05,10580.0,73.3585,73.4714,73.3303,73.4337,10580.0
2020-04-22 15:00:00,78.06,78.14,77.97,78.09,14417.0,73.4432,73.5184,73.3585,73.4714,14417.0
2020-04-22 15:10:00,78.13,78.28,78.07,78.28,23153.0,73.509,73.6501,73.4526,73.6501,23153.0
2020-04-22 15:20:00,78.28,78.34,78.21,78.21,22230.0,73.6501,73.7066,73.5843,73.5843,22230.0
2020-04-22 15:30:00,78.21,78.33,77.97,78.09,53137.0,73.5843,73.6972,73.3585,73.4714,53137.0
2020-04-22 15:40:00,78.06,78.06,77.76,77.89,31849.0,73.4432,73.4432,73.1609,73.2832,31849.0
2020-04-22 15:50:00,77.93,78.52,77.44,77.54,150926.0,73.3208,73.8759,72.8598,72.9539,150926.0
2020-04-23 09:30:00,77.75,78.02,77.59,77.9,8745.0,73.1515,73.4055,73.001,73.2926,8745.0
2020-04-23 09:40:00,77.72,77.89,77.42,77.55,5453.0,73.1233,73.2832,72.841,72.9633,5453.0
2020-04-23 09:50:00,77.36,77.38,77.12,77.12,17515.0,72.7846,72.8034,72.5588,72.5588,17515.0
2020-04-23 10:00:00,77.25,77.5,77.13,77.46,6733.0,72.6811,72.9163,72.5682,72.8786,6733.0
2020-04-23 10:10:00,77.36,77.6,77.35,77.53,12051.0,72.7846,73.0104,72.7751,72.9445,12051.0
2020-04-23 10:20:00,77.47,77.52,76.89,76.95,10122.0,72.8881,72.9351,72.3424,72.3988,10122.0
2020-04-23 10:30:00,77.02,77.33,76.8,77.26,18761.0,72.4647,72.7563,72.2577,72.6905,18761.0
2020-04-23 10:40:00,77.38,77.77,77.37,77.7,5300.0,72.8034,73.1703,72.794,73.1044,5300.0
2020-04-23 10:50:00,77.74,77.74,77.26,77.39,4800.0,73.1421,73.1421,72.6905,72.8128,4800.0
2020-04-23 11:00:00,77.42,77.42,77.15,77.15,10689.0,72.841,72.841,72.587,72.587,10689.0
2020-04-23 11:10:00,77.18,77.27,76.98,77.13,13719.0,72.6152,72.6999,72.427,72.5682,13719.0
2020-04-23 11:20:00,77.14,77.52,77.13,77.38,5946.0,72.5776,72.9351,72.5682,72.8034,5946.0
2020-04-23 11:30:00,77.37,77.45,76.77,76.77,7315.0,72.794,72.8692,72.2295,72.2295,7315.0
2020-04-23 11:40:00,76.87,77.01,76.72,76.72,6045.0,72.3235,72.4553,72.1824,72.1824,6045.0
2020-04-23 11:50:00,76.65,76.82,76.65,76.66,6061.0,72.1165,72.2765,72.1165,72.126,6061.0
2020-04-23 12:00:00,76.64,76.86,76.62,76.78,10998.0,72.1071,72.3141,72.0883,72.2389,10998.0
2020-04-23 12:10:00,76.75,76.8,76.44,76.53,28922.0,72.2106,72.2577,71.919,72.0036,28922.0
2020-04-23 12:20:00,76.53,76.66,76.51,76.61,11521.0,72.0036,72.126,71.9848,72.0789,11521.0
2020-04-23 12:30:00,76.58,76.69,76.57,76.69,11914.0,72.0507,72.1542,72.0413,72.1542,11914.0
2020-04-23 12:40:00,76.67,76.69,75.58,75.84,22290.0,72.1354,72.1542,71.1098,71.3545,22290.0
2020-04-23 12:50:00,75.82,75.9,75.4,75.83,6544.0,71.3356,71.4109,70.9405,71.345,6544.0
2020-04-23 13:00:00,75.84,75.94,75.75,75.75,9676.0,71.3545,71.4485,71.2698,71.2698,9676.0
2020-04-23 13:10:00,75.83,76.14,75.81,75.9,5959.0,71.345,71.6367,71.3262,71.4109,5959.0
2020-04-23 13:20:00,75.9,75.9,75.48,75.72,12203.0,71.4109,71.4109,71.0157,71.2416,12203.0
2020-04-23 13:30:00,75.72,75.84,75.66,75.66,12908.0,71.2416,71.3545,71.1851,71.1851,12908.0
2020-04-23 13:40:00,75.7,75.7,75.44,75.44,7470.0,71.2227,71.2227,70.9781,70.9781,7470.0
2020-04-23 13:50:00,75.5,75.55,75.31,75.42,6744.0,71.0346,71.0816,70.8558,70.9593,6744.0
2020-04-23 14:00:00,75.47,75.47,75.05,75.07,16570.0,71.0063,71.0063,70.6112,70.63,16570.0
2020-04-23 14:10:00,75.1,75.46,74.94,75.44,18880.0,70.6582,70.9969,70.5077,70.9781,18880.0
2020-04-23 14:20:00,75.43,75.63,75.35,75.36,12259.0,70.9687,71.1569,70.8934,70.9028,12259.0
2020-04-23 14:30:00,75.41,75.41,75.16,75.19,7996.0,70.9499,70.9499,70.7147,70.7429,7996.0
2020-04-23 14:40:00,75.2,75.28,75.05,75.09,8460.0,70.7523,70.8276,70.6112,70.6488,8460.0
2020-04-23 14:50:00,75.1,75.4,75.04,75.34,12222.0,70.6582,70.9405,70.6018,70.884,12222.0
2020-04-23 15:00:00,75.32,75.36,75.17,75.22,16638.0,70.8652,70.9028,70.7241,70.7711,16638.0
2020-04-23 15:10:00,75.2,75.22,74.71,74.71,17786.0,70.7523,70.7711,70.2913,70.2913,17786.0
2020-04-23 15:20:00,74.69,74.84,74.51,74.81,48801.0,70.2725,70.4136,70.1031,70.3854,48801.0
2020-04-23 15:30:00,74.84,75.13,74.71,74.99,36622.0,70.4136,70.6864,70.2913,70.5547,36622.0
2020-04-23 15:40:00,74.99,75.1,74.79,75.01,29388.0,70.5547,70.6582,70.3666,70.5735,29388.0
2020-04-23 15:50:00,75.01,75.14,74.69,74.83,140522.0,70.5735,70.6959,70.2725,70.4042,140522.0
2020-04-24 09:30:00,75.32,75.7,74.42,74.52,12955.0,70.8652,71.2227,70.0184,70.1125,12955.0
2020-04-24 09:40:00,74.49,74.61,74.1,74.14,15497.0,70.0843,70.1972,69.7174,69.755,15497.0
2020-04-24 09:50:00,74.17,74.41,73.95,74.01,16231.0,69.7832,70.009,69.5762,69.6327,16231.0
2020-04-24 10:00:00,74.0,74.34,73.99,74.12,12465.0,69.6233,69.9432,69.6139,69.7362,12465.0
2020-04-24 10:10:00,74.12,74.48,74.09,74.43,10740.0,69.7362,70.0749,69.708,70.0279,10740.0
2020-04-24 10:20:00,74.52,74.52,74.09,74.3,9666.0,70.1125,70.1125,69.708,69.9055,9666.0
2020-04-24 10:30:00,74.3,74.73,74.18,74.55,13463.0,69.9055,70.3101,69.7926,70.1408,13463.0
2020-04-24 10:40:00,74.55,74.55,74.3,74.46,8768.0,70.1408,70.1408,69.9055,70.0561,8768.0
2020-04-24 10:50:00,74.49,74.51,74.07,74.08,11016.0,70.0843,70.1031,69.6891,69.6986,11016.0
2020-04-24 11:00:00,74.02,74.29,74.02,74.19,13961.0,69.6421,69.8961,69.6421,69.802,13961.0
2020-04-24 11:10:00,74.13,74.22,73.94,74.02,10217.0,69.7456,69.8303,69.5668,69.6421,10217.0
2020-04-24 11:20:00,74.03,74.29,74.0,74.19,10063.0,69.6515,69.8961,69.6233,69.802,10063.0
2020-04-24 11:30:00,74.24,74.48,74.21,74.44,9860.0,69.8491,70.0749,69.8209,70.0373,9860.0
2020-04-24 11:40:00,74.42,74.42,74.15,74.3,8761.0,70.0184,70.0184,69.7644,69.9055,8761.0
2020-04-24 11:50:00,74.31,74.33,73.8,73.86,9081.0,69.9149,69.9338,69.4351,69.4916,9081.0
2020-04-24 12:00:00,73.84,74.08,73.66,74.08,13814.0,69.4727,69.6986,69.3034,69.6986,13814.0
2020-04-24 12:10:00,74.06,74.09,73.93,74.01,13096.0,69.6797,69.708,69.5574,69.6327,13096.0
2020-04-24 12:20:00,73.98,74.32,73.91,74.29,11176.0,69.6045,69.9244,69.5386,69.8961,11176.0
2020-04-24 12:30:00,74.3,74.35,74.2,74.29,9741.0,69.9055,69.9526,69.8115,69.8961,9741.0
2020-04-24 12:40:00,74.29,74.55,74.29,74.4,14008.0,69.8961,70.1408,69.8961,69.9996,14008.0
2020-04-24 12:50:00,74.39,74.41,74.19,74.33,15597.0,69.9902,70.009,69.802,69.9338,15597.0
2020-04-24 13:00:00,74.31,74.31,74.2,74.26,7029.0,69.9149,69.9149,69.8115,69.8679,7029.0
2020-04-24 13:10:00,74.23,74.33,74.19,74.31,9693.0,69.8397,69.9338,69.802,69.9149,9693.0
2020-04-24 13:20:00,74.28,74.4,74.24,74.35,12229.0,69.8867,69.9996,69.8491,69.9526,12229.0
2020-04-24 13:30:00,74.35,74.37,74.25,74.31,8199.0,69.9526,69.9714,69.8585,69.9149,8199.0
2020-04-24 13:40:00,74.33,74.39,74.27,74.34,14454.0,69.9338,69.9902,69.8773,69.9432,14454.0
2020-04-24 13:50:00,74.37,74.68,74.36,74.62,13026.0,69.9714,70.2631,69.962,70.2066,13026.0
2020-04-24 14:00:00,74.62,74.86,74.5,74.75,15570.0,70.2066,70.4324,70.0937,70.3289,15570.0
2020-04-24 14:10:00,74.75,74.89,74.71,74.73,21849.0,70.3289,70.4606,70.2913,70.3101,21849.0
2020-04-24 14:20:00,74.73,74.76,74.62,74.73,11976.0,70.3101,70.3383,70.2066,70.3101,11976.0
2020-04-24 14:30:00,74.72,75.0,74.71,75.0,11918.0,70.3007,70.5641,70.2913,70.5641,11918.0
2020-04-24 14:40:00,74.97,75.0,74.86,74.91,9024.0,70.5359,70.5641,70.4324,70.4795,9024.0
2020-04-24 14:50:00,74.97,74.98,74.82,74.87,11033.0,70.5359,70.5453,70.3948,70.4418,11033.0
2020-04-24 15:00:00,74.85,74.9,74.7,74.9,15387.0,70.423,70.4701,70.2819,70.4701,15387.0
2020-04-24 15:10:00,74.98,75.05,74.83,75.03,24975.0,70.5453,70.6112,70.4042,70.5924,24975.0
2020-04-24 15:20:00,75.0,75.1,74.9,75.05,17796.0,70.5641,70.6582,70.4701,70.6112,17796.0
2020-04-24 15:30:00,75.01,75.23,75.01,75.15,29407.0,70.5735,70.7805,70.5735,70.7053,29407.0
2020-04-24 15:40:00,75.2,75.27,75.14,75.26,28545.0,70.7523,70.8182,70.6959,70.8088,28545.0
2020-04-24 15:50:00,75.25,75.85,74.97,75.25,156794.0,70.7994,71.3639,70.5359,70.7994,156794.0
2020-04-27 09:30:00,75.87,76.56,75.74,76.53,28790.0,71.3827,72.0319,71.2604,72.0036,28790.0
2020-04-27 09:40:00,76.54,76.55,76.14,76.33,21180.0,72.0131,72.0225,71.6367,71.8155,21180.0
2020-04-27 09:50:00,76.38,76.46,75.78,75.96,31725.0,71.8625,71.9378,71.298,71.4674,31725.0
2020-04-27 10:00:00,75.89,76.22,75.8,76.03,13083.0,71.4015,71.712,71.3168,71.5332,13083.0
2020-04-27 10:10:00,76.07,76.46,75.97,76.46,11602.0,71.5709,71.9378,71.4768,71.9378,11602.0
2020-04-27 10:20:00,76.46,76.53,76.07,76.18,15062.0,71.9378,72.0036,71.5709,71.6743,15062.0
2020-04-27 10:30:00,76.19,76.29,76.06,76.27,21328.0,71.6838,71.7778,71.5614,71.759,21328.0
2020-04-27 10:40:00,76.3,76.9,76.25,76.87,30524.0,71.7873,72.3518,71.7402,72.3235,30524.0
2020-04-27 10:50:00,76.87,77.27,76.84,77.08,63833.0,72.3235,72.6999,72.2953,72.5211,63833.0
2020-04-27 11:00:00,77.1,77.14,76.88,76.94,20110.0,72.5399,72.5776,72.3329,72.3894,20110.0
2020-04-27 11:10:00,76.93,76.95,76.72,76.89,11874.0,72.38,72.3988,72.1824,72.3424,11874.0
2020-04-27 11:20:00,76.92,77.05,76.84,77.03,9825.0,72.3706,72.4929,72.2953,72.4741,9825.0
2020-04-27 11:30:00,77.03,77.19,76.96,77.0,11194.0,72.4741,72.6246,72.4082,72.4458,11194.0
2020-04-27 11:40:00,77.05,77.14,76.99,77.03,10747.0,72.4929,72.5776,72.4364,72.4741,10747.0
2020-04-27 11:50:00,77.09,77.2,77.02,77.13,12800.0,72.5305,72.634,72.4647,72.5682,12800.0
2020-04-27 12:00:00,77.08,77.26,76.98,77.26,12654.0,72.5211,72.6905,72.427,72.6905,12654.0
2020-04-27 12:10:00,77.27,77.38,77.2,77.28,6362.0,72.6999,72.8034,72.634,72.7093,6362.0
2020-04-27 12:20:00,77.31,77.36,77.19,77.25,8420.0,72.7375,72.7846,72.6246,72.6811,8420.0
2020-04-27 12:30:00,77.26,77.39,77.25,77.33,6608.0,72.6905,72.8128,72.6811,72.7563,6608.0
2020-04-27 12:40:00,77.3,77.41,77.17,77.23,7770.0,72.7281,72.8316,72.6058,72.6622,7770.0
2020-04-27 12:50:00,77.24,77.32,77.16,77.26,5864.0,72.6717,72.7469,72.5964,72.6905,5864.0
2020-04-27 13:00:00,77.29,77.29,77.04,77.13,5571.0,72.7187,72.7187,72.4835,72.5682,5571.0
2020-04-27 13:10:00,77.18,77.3,77.07,77.07,5462.0,72.6152,72.7281,72.5117,72.5117,5462.0
2020-04-27 13:20:00,77.06,77.2,76.9,76.94,13466.0,72.5023,72.634,72.3518,72.3894,13466.0
2020-04-27 13:30:00,76.94,77.03,76.79,76.8,27165.0,72.3894,72.4741,72.2483,72.2577,27165.0
2020-04-27 13:40:00,76.81,76.84,76.64,76.64,5892.0,72.2671,72.2953,72.1071,72.1071,5892.0
2020-04-27 13:50:00,76.7,76.9,76.7,76.76,7687.0,72.1636,72.3518,72.1636,72.22,7687.0
2020-04-27 14:00:00,76.79,76.89,76.79,76.86,5982.0,72.2483,72.3424,72.2483,72.3141,5982.0
2020-04-27 14:10:00,76.88,77.02,76.86,76.93,5049.0,72.3329,72.4647,72.3141,72.38,5049.0
2020-04-27 14:20:00,76.98,77.01,76.91,76.93,6435.0,72.427,72.4553,72.3612,72.38,6435.0
2020-04-27 14:30:00,76.92,76.99,76.83,76.88,5267.0,72.3706,72.4364,72.2859,72.3329,5267.0
2020-04-27 14:40:00,76.89,77.12,76.87,77.12,10490.0,72.3424,72.5588,72.3235,72.5588,10490.0
2020-04-27 14:50:00,77.09,77.18,77.08,77.11,17226.0,72.5305,72.6152,72.5211,72.5493,17226.0
2020-04-27 15:00:00,77.15,77.27,77.08,77.17,11511.0,72.587,72.6999,72.5211,72.6058,11511.0
2020-04-27 15:10:00,77.17,77.33,77.07,77.3,18962.0,72.6058,72.7563,72.5117,72.7281,18962.0
2020-04-27 15:20:00,77.35,77.46,77.22,77.29,14591.0,72.7751,72.8786,72.6528,72.7187,14591.0
2020-04-27 15:30:00,77.3,77.53,77.25,77.38,23624.0,72.7281,72.9445,72.6811,72.8034,23624.0
2020-04-27 15:40:00,77.38,77.5,77.35,77.43,21647.0,72.8034,72.9163,72.7751,72.8504,21647.0
2020-04-27 15:50:00,77.58,77.76,77.26,77.35,103810.0,72.9915,73.1609,72.6905,72.7751,103810.0
2020-04-28 09:30:00,78.47,79.6,76.75,78.3,62377.0,73.8289,74.8921,72.2106,73.669,62377.0
2020-04-28 09:40:00,78.12,78.47,78.12,78.36,8052.0,73.4996,73.8289,73.4996,73.7254,8052.0
2020-04-28 09:50:00,78.44,78.62,77.75,77.75,25463.0,73.8007,73.97,73.1515,73.1515,25463.0
2020-04-28 10:00:00,77.77,78.11,77.59,78.07,13954.0,73.1703,73.4902,73.001,73.4526,13954.0
2020-04-28 10:10:00,78.14,78.58,78.12,78.44,23804.0,73.5184,73.9324,73.4996,73.8007,23804.0
2020-04-28 10:20:00,78.34,78.38,78.0,78.1,22310.0,73.7066,73.7442,73.3867,73.4808,22310.0
2020-04-28 10:30:00,78.05,78.15,77.92,78.15,13550.0,73.4337,73.5278,73.3114,73.5278,13550.0
2020-04-28 10:40:00,78.11,78.14,77.84,77.92,10542.0,73.4902,73.5184,73.2362,73.3114,10542.0
2020-04-28 10:50:00,77.91,77.95,77.24,77.24,9009.0,73.302,73.3397,72.6717,72.6717,9009.0
2020-04-28 11:00:00,77.26,77.58,77.12,77.51,6492.0,72.6905,72.9915,72.5588,72.9257,6492.0
2020-04-28 11:10:00,77.55,77.82,77.55,77.66,16231.0,72.9633,73.2174,72.9633,73.0668,16231.0
2020-04-28 11:20:00,77.71,77.72,77.5,77.61,8475.0,73.1139,73.1233,72.9163,73.0198,8475.0
2020-04-28 11:30:00,77.66,77.86,77.61,77.69,22828.0,73.0668,73.255,73.0198,73.095,22828.0
2020-04-28 11:40:00,77.69,77.97,77.6,77.88,10558.0,73.095,73.3585,73.0104,73.2738,10558.0
2020-04-28 11:50:00,77.92,77.92,77.62,77.69,8833.0,73.3114,73.3114,73.0292,73.095,8833.0
2020-04-28 12:00:00,77.75,78.05,77.67,78.05,10820.0,73.1515,73.4337,73.0762,73.4337,10820.0
2020-04-28 12:10:00,78.08,78.42,77.97,78.08,69453.0,73.462,73.7819,73.3585,73.462,69453.0
2020-04-28 12:20:00,78.11,78.33,78.08,78.33,7870.0,73.4902,73.6972,73.462,73.6972,7870.0
2020-04-28 12:30:00,78.28,78.37,78.22,78.3,9418.0,73.6501,73.7348,73.5937,73.669,9418.0
2020-04-28 12:40:00,78.34,78.4,78.15,78.21,6724.0,73.7066,73.763,73.5278,73.5843,6724.0
2020-04-28 12:50:00,78.21,78.34,78.04,78.3,9777.0,73.5843,73.7066,73.4243,73.669,9777.0
2020-04-28 13:00:00,78.31,78.47,78.3,78.39,7674.0,73.6784,73.8289,73.669,73.7536,7674.0
2020-04-28 13:10:00,78.43,78.63,78.43,78.55,12038.0,73.7913,73.9794,73.7913,73.9042,12038.0
2020-04-28 13:20:00,78.6,78.65,78.48,78.54,17402.0,73.9512,73.9983,73.8383,73.8948,17402.0
2020-04-28 13:30:00,78.56,78.56,78.25,78.35,7505.0,73.9136,73.9136,73.6219,73.716,7505.0
2020-04-28 13:40:00,78.34,78.49,78.24,78.31,27373.0,73.7066,73.8477,73.6125,73.6784,27373.0
2020-04-28 13:50:00,78.32,78.32,78.23,78.31,27668.0,73.6878,73.6878,73.6031,73.6784,27668.0
2020-04-28 14:00:00,78.32,78.55,78.32,78.47,23559.0,73.6878,73.9042,73.6878,73.8289,23559.0
2020-04-28 14:10:00,78.45,78.71,78.45,78.62,11650.0,73.8101,74.0547,73.8101,73.97,11650.0
2020-04-28 14:20:00,78.62,78.66,78.52,78.56,9430.0,73.97,74.0077,73.8759,73.9136,9430.0
2020-04-28 14:30:00,78.66,78.66,78.4,78.43,11211.0,74.0077,74.0077,73.763,73.7913,11211.0
2020-04-28 14:40:00,78.41,78.56,78.4,78.55,11298.0,73.7725,73.9136,73.763,73.9042,11298.0
2020-04-28 14:50:00,78.51,78.59,78.26,78.32,16878.0,73.8665,73.9418,73.6313,73.6878,16878.0
2020-04-28 15:00:00,78.36,78.53,78.31,78.43,12719.0,73.7254,73.8854,73.6784,73.7913,12719.0
2020-04-28 15:10:00,78.43,78.47,78.23,78.23,16229.0,73.7913,73.8289,73.6031,73.6031,16229.0
2020-04-28 15:20:00,78.24,78.44,78.06,78.34,40680.0,73.6125,73.8007,73.4432,73.7066,40680.0
2020-04-28 15:30:00,78.33,78.35,78.04,78.22,24439.0,73.6972,73.716,73.4243,73.5937,24439.0
2020-04-28 15:40:00,78.25,78.25,77.72,77.75,48917.0,73.6219,73.6219,73.1233,73.1515,48917.0
2020-04-28 15:50:00,77.73,77.73,77.0,77.22,183041.0,73.1327,73.1327,72.4458,72.6528,183041.0
2020-04-29 09:30:00,78.89,78.89,77.71,77.99,53518.0,74.2241,74.2241,73.1139,73.3773,53518.0
2020-04-29 09:40:00,77.92,78.22,77.86,77.95,12535.0,73.3114,73.5937,73.255,73.3397,12535.0
2020-04-29 09:50:00,78.02,78.26,77.97,78.26,37196.0,73.4055,73.6313,73.3585,73.6313,37196.0
2020-04-29 10:00:00,78.25,78.26,77.9,78.03,11009.0,73.6219,73.6313,73.2926,73.4149,11009.0
2020-04-29 10:10:00,77.92,78.07,77.8,78.01,24950.0,73.3114,73.4526,73.1985,73.3961,24950.0
2020-04-29 10:20:00,78.02,78.1,77.48,77.68,50485.0,73.4055,73.4808,72.8975,73.0856,50485.0
2020-04-29 10:30:00,77.61,78.4,77.61,78.36,23178.0,73.0198,73.763,73.0198,73.7254,23178.0
2020-04-29 10:40:00,78.41,78.91,78.4,78.84,22646.0,73.7725,74.2429,73.763,74.177,22646.0
2020-04-29 10:50:00,78.89,78.89,78.58,78.8,31059.0,74.2241,74.2241,73.9324,74.1394,31059.0
2020-04-29 11:00:00,78.77,78.92,78.59,78.88,21632.0,74.1112,74.2523,73.9418,74.2147,21632.0
2020-04-29 11:10:00,78.92,79.13,78.87,78.96,25322.0,74.2523,74.4499,74.2052,74.2899,25322.0
2020-04-29 11:20:00,78.98,79.14,78.93,78.94,20400.0,74.3087,74.4593,74.2617,74.2711,20400.0
2020-04-29 11:30:00,78.97,79.18,78.8,79.09,66493.0,74.2993,74.4969,74.1394,74.4122,66493.0
2020-04-29 11:40:00,79.04,79.37,79.04,79.25,28827.0,74.3652,74.6757,74.3652,74.5628,28827.0
2020-04-29 11:50:00,79.27,79.47,79.2,79.33,59285.0,74.5816,74.7698,74.5157,74.638,59285.0
2020-04-29 12:00:00,79.38,79.53,79.27,79.5,74098.0,74.6851,74.8262,74.5816,74.798,74098.0
2020-04-29 12:10:00,79.53,79.65,79.37,79.49,48500.0,74.8262,74.9391,74.6757,74.7886,48500.0
2020-04-29 12:20:00,79.59,79.59,79.42,79.53,32797.0,74.8827,74.8827,74.7227,74.8262,32797.0
2020-04-29 12:30:00,79.53,79.65,79.45,79.58,36823.0,74.8262,74.9391,74.7509,74.8733,36823.0
2020-04-29 12:40:00,79.6,79.8,79.5,79.75,114699.0,74.8921,75.0802,74.798,75.0332,114699.0
2020-04-29 12:50:00,79.75,79.87,79.67,79.79,31165.0,75.0332,75.1461,74.9579,75.0708,31165.0
2020-04-29 13:00:00,79.82,79.97,79.77,79.9,34526.0,75.0991,75.2402,75.052,75.1743,34526.0
2020-04-29 13:10:00,79.92,79.94,79.54,79.56,38453.0,75.1931,75.212,74.8356,74.8544,38453.0
2020-04-29 13:20:00,79.54,79.61,79.41,79.52,54532.0,74.8356,74.9015,74.7133,74.8168,54532.0
2020-04-29 13:30:00,79.5,79.53,79.31,79.42,41175.0,74.798,74.8262,74.6192,74.7227,41175.0
2020-04-29 13:40:00,79.49,79.52,79.11,79.24,31125.0,74.7886,74.8168,74.4311,74.5534,31125.0
2020-04-29 13:50:00,79.24,79.52,79.24,79.5,34733.0,74.5534,74.8168,74.5534,74.798,34733.0
2020-04-29 14:00:00,79.57,79.62,79.08,79.39,22991.0,74.8638,74.9109,74.4028,74.6945,22991.0
2020-04-29 14:10:00,79.43,79.53,79.27,79.33,50222.0,74.7321,74.8262,74.5816,74.638,50222.0
2020-04-29 14:20:00,79.29,79.63,79.28,79.53,34937.0,74.6004,74.9203,74.591,74.8262,34937.0
2020-04-29 14:30:00,79.49,79.78,79.39,79.74,37516.0,74.7886,75.0614,74.6945,75.0238,37516.0
2020-04-29 14:40:00,79.79,79.95,79.65,79.67,11350.0,75.0708,75.2214,74.9391,74.9579,11350.0
2020-04-29 14:50:00,79.71,79.9,79.55,79.88,14664.0,74.9956,75.1743,74.845,75.1555,14664.0
2020-04-29 15:00:00,79.83,79.99,79.81,79.83,60808.0,75.1085,75.259,75.0897,75.1085,60808.0
2020-04-29 15:10:00,79.78,79.83,79.6,79.67,13450.0,75.0614,75.1085,74.8921,74.9579,13450.0
2020-04-29 15:20:00,79.67,80.08,79.55,80.06,40447.0,74.9579,75.3437,74.845,75.3249,40447.0
2020-04-29 15:30:00,80.06,80.6,80.01,80.45,52118.0,75.3249,75.8329,75.2778,75.6918,52118.0
2020-04-29 15:40:00,80.44,80.58,80.27,80.31,57245.0,75.6824,75.8141,75.5224,75.5601,57245.0
2020-04-29 15:50:00,80.27,80.27,79.58,79.74,127505.0,75.5224,75.5224,74.8733,75.0238,127505.0
2020-04-30 09:30:00,78.38,79.22,78.01,78.76,59806.0,73.7442,74.5345,73.3961,74.1018,59806.0
2020-04-30 09:40:00,78.89,78.93,78.06,78.11,25406.0,74.2241,74.2617,73.4432,73.4902,25406.0
2020-04-30 09:50:00,78.12,78.74,77.94,78.74,14127.0,73.4996,74.0829,73.3303,74.0829,14127.0
2020-04-30 10:00:00,78.93,79.3,78.71,78.95,27448.0,74.2617,74.6098,74.0547,74.2805,27448.0
2020-04-30 10:10:00,78.95,79.13,78.64,79.0,92890.0,74.2805,74.4499,73.9889,74.3276,92890.0
2020-04-30 10:20:00,79.0,79.46,78.79,79.15,25989.0,74.3276,74.7604,74.13,74.4687,25989.0
2020-04-30 10:30:00,79.19,79.19,78.76,78.9,13225.0,74.5063,74.5063,74.1018,74.2335,13225.0
2020-04-30 10:40:00,79.0,79.0,78.52,78.7,11854.0,74.3276,74.3276,73.8759,74.0453,11854.0
2020-04-30 10:50:00,78.66,79.01,78.65,78.87,16319.0,74.0077,74.337,73.9983,74.2052,16319.0
2020-04-30 11:00:00,78.9,79.32,78.89,79.26,19436.0,74.2335,74.6286,74.2241,74.5722,19436.0
2020-04-30 11:10:00,79.22,79.47,79.14,79.25,16299.0,74.5345,74.7698,74.4593,74.5628,16299.0
2020-04-30 11:20:00,79.25,79.56,79.24,79.35,27822.0,74.5628,74.8544,74.5534,74.6569,27822.0
2020-04-30 11:30:00,79.35,79.54,79.25,79.41,38483.0,74.6569,74.8356,74.5628,74.7133,38483.0
2020-04-30 11:40:00,79.47,79.49,78.92,78.98,13967.0,74.7698,74.7886,74.2523,74.3087,13967.0
2020-04-30 11:50:00,78.92,78.99,78.41,78.43,7880.0,74.2523,74.3182,73.7725,73.7913,7880.0
2020-04-30 12:00:00,78.29,78.47,78.22,78.37,12660.0,73.6596,73.8289,73.5937,73.7348,12660.0
2020-04-30 12:10:00,78.37,78.47,78.21,78.26,10362.0,73.7348,73.8289,73.5843,73.6313,10362.0
2020-04-30 12:20:00,78.27,78.32,78.08,78.23,33847.0,73.6407,73.6878,73.462,73.6031,33847.0
2020-04-30 12:30:00,78.22,78.33,77.97,78.28,21253.0,73.5937,73.6972,73.3585,73.6501,21253.0
2020-04-30 12:40:00,78.28,78.4,78.13,78.29,31895.0,73.6501,73.763,73.509,73.6596,31895.0
2020-04-30 12:50:00,78.29,78.38,78.19,78.19,17380.0,73.6596,73.7442,73.5655,73.5655,17380.0
2020-04-30 13:00:00,78.22,78.38,78.15,78.22,15087.0,73.5937,73.7442,73.5278,73.5937,15087.0
2020-04-30 13:10:00,78.25,78.45,78.2,78.24,89546.0,73.6219,73.8101,73.5749,73.6125,89546.0
2020-04-30 13:20:00,78.23,78.36,78.07,78.09,43587.0,73.6031,73.7254,73.4526,73.4714,43587.0
2020-04-30 13:30:00,78.09,78.28,78.09,78.22,30299.0,73.4714,73.6501,73.4714,73.5937,30299.0
2020-04-30 13:40:00,78.19,78.23,78.06,78.17,40028.0,73.5655,73.6031,73.4432,73.5466,40028.0
2020-04-30 13:50:00,78.15,78.19,77.97,78.17,17263.0,73.5278,73.5655,73.3585,73.5466,17263.0
2020-04-30 14:00:00,78.15,78.42,78.03,78.4,15966.0,73.5278,73.7819,73.4149,73.763,15966.0
2020-04-30 14:10:00,78.44,78.58,78.35,78.45,12241.0,73.8007,73.9324,73.716,73.8101,12241.0
2020-04-30 14:20:00,78.42,78.65,78.42,78.59,20808.0,73.7819,73.9983,73.7819,73.9418,20808.0
2020-04-30 14:30:00,78.6,78.82,78.55,78.59,15528.0,73.9512,74.1582,73.9042,73.9418,15528.0
2020-04-30 14:40:00,78.57,78.6,78.37,78.41,12088.0,73.923,73.9512,73.7348,73.7725,12088.0
2020-04-30 14:50:00,78.46,78.51,78.22,78.38,62968.0,73.8195,73.8665,73.5937,73.7442,62968.0
2020-04-30 15:00:00,78.41,78.44,78.16,78.22,32625.0,73.7725,73.8007,73.5372,73.5937,32625.0
2020-04-30 15:10:00,78.23,78.59,78.17,78.38,62664.0,73.6031,73.9418,73.5466,73.7442,62664.0
2020-04-30 15:20:00,78.37,78.66,78.33,78.52,38161.0,73.7348,74.0077,73.6972,73.8759,38161.0
2020-04-30 15:30:00,78.53,78.7,78.41,78.59,107181.0,73.8854,74.0453,73.7725,73.9418,107181.0
2020-04-30 15:40:00,78.58,79.27,78.56,79.26,84662.0,73.9324,74.5816,73.9136,74.5722,84662.0
2020-04-30 15:50:00,79.24,79.26,78.62,78.75,237404.0,74.5534,74.5722,73.97,74.0923,237404.0
2020-05-01 09:30:00,79.34,80.45,78.45,79.97,64572.0,74.6475,75.6918,73.8101,75.2402,64572.0
2020-05-01 09:40:00,80.11,80.4,79.21,79.73,39896.0,75.3719,75.6448,74.5251,75.0144,39896.0
2020-05-01 09:50:00,79.59,80.3,79.22,79.95,36437.0,74.8827,75.5507,74.5345,75.2214,36437.0
2020-05-01 10:00:00,79.91,80.24,79.7,79.84,51871.0,75.1837,75.4942,74.9862,75.1179,51871.0
2020-05-01 10:10:00,79.86,80.08,79.57,79.76,41461.0,75.1367,75.3437,74.8638,75.0426,41461.0
2020-05-01 10:20:00,79.76,80.0,79.72,79.84,37646.0,75.0426,75.2684,75.005,75.1179,37646.0
2020-05-01 10:30:00,79.85,79.95,78.93,78.95,51128.0,75.1273,75.2214,74.2617,74.2805,51128.0
2020-05-01 10:40:00,78.97,78.99,78.26,78.33,22340.0,74.2993,74.3182,73.6313,73.6972,22340.0
2020-05-01 10:50:00,78.3,78.5,77.82,77.91,23247.0,73.669,73.8571,73.2174,73.302,23247.0
2020-05-01 11:00:00,77.86,77.97,77.44,77.45,25182.0,73.255,73.3585,72.8598,72.8692,25182.0
2020-05-01 11:10:00,77.39,77.67,77.38,77.56,12012.0,72.8128,73.0762,72.8034,72.9727,12012.0
2020-05-01 11:20:00,77.59,78.02,77.59,77.85,16932.0,73.001,73.4055,73.001,73.2456,16932.0
2020-05-01 11:30:00,77.83,77.88,77.48,77.49,20529.0,73.2268,73.2738,72.8975,72.9069,20529.0
2020-05-01 11:40:00,77.5,77.5,76.71,76.97,17838.0,72.9163,72.9163,72.173,72.4176,17838.0
2020-05-01 11:50:00,76.91,77.05,76.61,76.75,32985.0,72.3612,72.4929,72.0789,72.2106,32985.0
2020-05-01 12:00:00,76.77,76.78,76.53,76.7,24923.0,72.2295,72.2389,72.0036,72.1636,24923.0
2020-05-01 12:10:00,76.69,76.73,76.48,76.67,20462.0,72.1542,72.1918,71.9566,72.1354,20462.0
2020-05-01 12:20:00,76.69,76.77,76.42,76.57,9187.0,72.1542,72.2295,71.9002,72.0413,9187.0
2020-05-01 12:30:00,76.58,76.88,76.46,76.88,14085.0,72.0507,72.3329,71.9378,72.3329,14085.0
2020-05-01 12:40:00,76.92,77.47,76.88,77.46,17278.0,72.3706,72.8881,72.3329,72.8786,17278.0
2020-05-01 12:50:00,77.44,77.46,77.24,77.26,13262.0,72.8598,72.8786,72.6717,72.6905,13262.0
2020-05-01 13:00:00,77.26,77.4,76.95,76.95,6953.0,72.6905,72.8222,72.3988,72.3988,6953.0
2020-05-01 13:10:00,76.95,77.0,76.51,76.52,9389.0,72.3988,72.4458,71.9848,71.9942,9389.0
2020-05-01 13:20:00,76.53,76.94,76.26,76.91,92499.0,72.0036,72.3894,71.7496,72.3612,92499.0
2020-05-01 13:30:00,76.87,77.06,76.85,76.86,13380.0,72.3235,72.5023,72.3047,72.3141,13380.0
2020-05-01 13:40:00,76.86,77.13,76.85,77.02,12169.0,72.3141,72.5682,72.3047,72.4647,12169.0
2020-05-01 13:50:00,77.08,77.48,76.98,77.36,19649.0,72.5211,72.8975,72.427,72.7846,19649.0
2020-05-01 14:00:00,77.44,77.56,77.29,77.43,72571.0,72.8598,72.9727,72.7187,72.8504,72571.0
2020-05-01 14:10:00,77.41,77.71,77.35,77.7,11935.0,72.8316,73.1139,72.7751,73.1044,11935.0
2020-05-01 14:20:00,77.75,77.88,77.68,77.8,12143.0,73.1515,73.2738,73.0856,73.1985,12143.0
2020-05-01 14:30:00,77.83,77.88,77.67,77.78,49872.0,73.2268,73.2738,73.0762,73.1797,49872.0
2020-05-01 14:40:00,77.77,77.9,77.74,77.77,10786.0,73.1703,73.2926,73.1421,73.1703,10786.0
2020-05-01 14:50:00,77.76,78.03,77.69,77.94,11368.0,73.1609,73.4149,73.095,73.3303,11368.0
2020-05-01 15:00:00,77.91,77.91,77.39,77.51,43556.0,73.302,73.302,72.8128,72.9257,43556.0
2020-05-01 15:10:00,77.54,78.22,77.46,78.17,21155.0,72.9539,73.5937,72.8786,73.5466,21155.0
2020-05-01 15:20:00,78.18,78.25,77.81,77.85,31024.0,73.5561,73.6219,73.2079,73.2456,31024.0
2020-05-01 15:30:00,77.86,78.09,77.79,77.88,38401.0,73.255,73.4714,73.1891,73.2738,38401.0
2020-05-01 15:40:00,77.9,77.93,77.59,77.73,103068.0,73.2926,73.3208,73.001,73.1327,103068.0
2020-05-01 15:50:00,77.49,77.7,77.11,77.48,154134.0,72.9069,73.1044,72.5493,72.8975,154134.0
2020-05-04 09:30:00,77.03,77.1,76.44,76.94,17818.0,72.4741,72.5399,71.919,72.3894,17818.0
2020-05-04 09:40:00,76.89,77.82,76.89,77.82,23478.0,72.3424,73.2174,72.3424,73.2174,23478.0
2020-05-04 09:50:00,77.71,78.45,77.71,78.13,17421.0,73.1139,73.8101,73.1139,73.509,17421.0
2020-05-04 10:00:00,78.18,78.59,78.07,78.26,21585.0,73.5561,73.9418,73.4526,73.6313,21585.0
2020-05-04 10:10:00,78.29,78.81,78.29,78.71,15720.0,73.6596,74.1488,73.6596,74.0547,15720.0
2020-05-04 10:20:00,78.74,78.8,78.56,78.64,11989.0,74.0829,74.1394,73.9136,73.9889,11989.0
2020-05-04 10:30:00,78.61,78.65,78.14,78.34,10760.0,73.9606,73.9983,73.5184,73.7066,10760.0
2020-05-04 10:40:00,78.32,78.74,78.24,78.74,11173.0,73.6878,74.0829,73.6125,74.0829,11173.0
2020-05-04 10:50:00,78.75,79.08,78.68,78.87,17263.0,74.0923,74.4028,74.0265,74.2052,17263.0
2020-05-04 11:00:00,78.87,79.02,78.65,78.91,15457.0,74.2052,74.3464,73.9983,74.2429,15457.0
2020-05-04 11:10:00,78.98,79.41,78.9,79.4,25713.0,74.3087,74.7133,74.2335,74.7039,25713.0
2020-05-04 11:20:00,79.34,79.47,79.07,79.43,20873.0,74.6475,74.7698,74.3934,74.7321,20873.0
2020-05-04 11:30:00,79.49,79.89,79.37,79.84,26796.0,74.7886,75.1649,74.6757,75.1179,26796.0
2020-05-04 11:40:00,79.88,80.05,79.84,80.0,25921.0,75.1555,75.3155,75.1179,75.2684,25921.0
2020-05-04 11:50:00,80.04,80.2,79.75,79.82,34585.0,75.306,75.4566,75.0332,75.0991,34585.0
2020-05-04 12:00:00,79.86,80.02,79.86,79.88,13968.0,75.1367,75.2872,75.1367,75.1555,13968.0
2020-05-04 12:10:00,79.92,80.11,79.86,79.98,14059.0,75.1931,75.3719,75.1367,75.2496,14059.0
2020-05-04 12:20:00,79.96,80.13,79.96,80.12,13630.0,75.2308,75.3907,75.2308,75.3813,13630.0
2020-05-04 12:30:00,80.12,80.45,80.12,80.25,13980.0,75.3813,75.6918,75.3813,75.5036,13980.0
2020-05-04 12:40:00,80.2,80.2,79.68,79.68,12429.0,75.4566,75.4566,74.9673,74.9673,12429.0
2020-05-04 12:50:00,79.67,79.73,79.37,79.42,14626.0,74.9579,75.0144,74.6757,74.7227,14626.0
2020-05-04 13:00:00,79.39,79.44,79.29,79.42,9812.0,74.6945,74.7415,74.6004,74.7227,9812.0
2020-05-04 13:10:00,79.36,79.79,79.26,79.42,23355.0,74.6663,75.0708,74.5722,74.7227,23355.0
2020-05-04 13:20:00,79.42,79.49,79.26,79.45,17919.0,74.7227,74.7886,74.5722,74.7509,17919.0
2020-05-04 13:30:00,79.41,79.61,79.41,79.43,21414.0,74.7133,74.9015,74.7133,74.7321,21414.0
2020-05-04 13:40:00,79.44,79.93,79.41,79.83,57055.0,74.7415,75.2026,74.7133,75.1085,57055.0
2020-05-04 13:50:00,79.8,80.08,79.76,80.05,32367.0,75.0802,75.3437,75.0426,75.3155,32367.0
2020-05-04 14:00:00,80.03,80.04,79.72,79.77,29153.0,75.2966,75.306,75.005,75.052,29153.0
2020-05-04 14:10:00,79.77,80.02,79.77,80.01,17749.0,75.052,75.2872,75.052,75.2778,17749.0
2020-05-04 14:20:00,79.98,80.06,79.73,79.86,32687.0,75.2496,75.3249,75.0144,75.1367,32687.0
2020-05-04 14:30:00,79.84,80.12,79.84,79.96,18352.0,75.1179,75.3813,75.1179,75.2308,18352.0
2020-05-04 14:40:00,79.95,80.05,79.86,79.94,12178.0,75.2214,75.3155,75.1367,75.212,12178.0
2020-05-04 14:50:00,79.94,80.08,79.84,79.97,16313.0,75.212,75.3437,75.1179,75.2402,16313.0
2020-05-04 15:00:00,79.97,80.17,79.93,80.15,19025.0,75.2402,75.4284,75.2026,75.4095,19025.0
2020-05-04 15:10:00,80.16,80.52,80.16,80.43,19853.0,75.419,75.7577,75.419,75.673,19853.0
2020-05-04 15:20:00,80.43,80.54,80.32,80.49,24823.0,75.673,75.7765,75.5695,75.7294,24823.0
2020-05-04 15:30:00,80.49,80.57,80.24,80.3,34133.0,75.7294,75.8047,75.4942,75.5507,34133.0
2020-05-04 15:40:00,80.3,80.39,80.23,80.35,25929.0,75.5507,75.6353,75.4848,75.5977,25929.0
2020-05-04 15:50:00,80.39,80.4,80.0,80.16,109963.0,75.6353,75.6448,75.2684,75.419,109963.0
2020-05-05 09:30:00,80.52,81.22,80.1,80.34,52094.0,75.7577,76.4163,75.3625,75.5883,52094.0
2020-05-05 09:40:00,80.26,81.01,80.26,81.01,17104.0,75.513,76.2187,75.513,76.2187,17104.0
2020-05-05 09:50:00,81.09,81.22,80.78,81.17,11264.0,76.2939,76.4163,76.0023,76.3692,11264.0
2020-05-05 10:00:00,81.17,81.42,80.93,81.26,21914.0,76.3692,76.6044,76.1434,76.4539,21914.0
2020-05-05 10:10:00,81.22,81.22,80.82,81.08,20658.0,76.4163,76.4163,76.0399,76.2845,20658.0
2020-05-05 10:20:00,81.12,81.27,80.84,80.96,18838.0,76.3222,76.4633,76.0587,76.1716,18838.0
2020-05-05 10:30:00,80.9,81.17,80.73,81.14,20686.0,76.1152,76.3692,75.9552,76.341,20686.0
2020-05-05 10:40:00,81.18,81.31,80.96,81.02,19684.0,76.3786,76.5009,76.1716,76.2281,19684.0
2020-05-05 10:50:00,81.02,81.49,80.92,81.47,22124.0,76.2281,76.6703,76.134,76.6515,22124.0
2020-05-05 11:00:00,81.5,81.64,81.42,81.57,16689.0,76.6797,76.8114,76.6044,76.7456,16689.0
2020-05-05 11:10:00,81.55,81.86,81.45,81.86,42586.0,76.7267,77.0184,76.6327,77.0184,42586.0
2020-05-05 11:20:00,81.9,82.34,81.82,81.97,43875.0,77.056,77.47,76.9808,77.1219,43875.0
2020-05-05 11:30:00,81.96,82.1,81.78,81.87,17104.0,77.1125,77.2442,76.9431,77.0278,17104.0
2020-05-05 11:40:00,81.88,81.96,81.65,81.77,11824.0,77.0372,77.1125,76.8208,76.9337,11824.0
2020-05-05 11:50:00,81.77,81.87,81.71,81.85,13602.0,76.9337,77.0278,76.8773,77.009,13602.0
2020-05-05 12:00:00,81.85,82.22,81.82,82.17,17437.0,77.009,77.3571,76.9808,77.3101,17437.0
2020-05-05 12:10:00,82.2,82.34,82.2,82.31,34359.0,77.3383,77.47,77.3383,77.4418,34359.0
2020-05-05 12:20:00,82.31,82.4,82.27,82.3,12875.0,77.4418,77.5265,77.4042,77.4324,12875.0
2020-05-05 12:30:00,82.29,82.4,82.07,82.1,14607.0,77.423,77.5265,77.216,77.2442,14607.0
2020-05-05 12:40:00,82.09,82.21,81.98,82.18,13007.0,77.2348,77.3477,77.1313,77.3195,13007.0
2020-05-05 12:50:00,82.21,82.37,82.17,82.31,26547.0,77.3477,77.4982,77.3101,77.4418,26547.0
2020-05-05 13:00:00,82.3,82.39,82.07,82.11,22834.0,77.4324,77.5171,77.216,77.2536,22834.0
2020-05-05 13:10:00,82.14,82.49,82.12,82.49,23246.0,77.2818,77.6111,77.263,77.6111,23246.0
2020-05-05 13:20:00,82.44,82.7,82.36,82.68,32300.0,77.5641,77.8087,77.4888,77.7899,32300.0
2020-05-05 13:30:00,82.78,83.07,82.75,83.06,29706.0,77.884,78.1568,77.8558,78.1474,29706.0
2020-05-05 13:40:00,83.05,83.07,82.93,82.97,23494.0,78.138,78.1568,78.0251,78.0628,23494.0
2020-05-05 13:50:00,82.96,83.2,82.96,83.13,19082.0,78.0533,78.2792,78.0533,78.2133,19082.0
2020-05-05 14:00:00,83.15,83.34,83.11,83.22,19515.0,78.2321,78.4109,78.1945,78.298,19515.0
2020-05-05 14:10:00,83.17,83.48,83.14,83.4,21433.0,78.2509,78.5426,78.2227,78.4673,21433.0
2020-05-05 14:20:00,83.4,83.42,83.26,83.37,17763.0,78.4673,78.4861,78.3356,78.4391,17763.0
2020-05-05 14:30:00,83.33,83.4,83.18,83.31,21181.0,78.4015,78.4673,78.2603,78.3826,21181.0
2020-05-05 14:40:00,83.29,83.47,83.29,83.45,23439.0,78.3638,78.5332,78.3638,78.5144,23439.0
2020-05-05 14:50:00,83.46,83.57,83.35,83.54,27991.0,78.5238,78.6273,78.4203,78.599,27991.0
2020-05-05 15:00:00,83.55,83.61,83.48,83.59,23177.0,78.6085,78.6649,78.5426,78.6461,23177.0
2020-05-05 15:10:00,83.59,83.62,83.05,83.05,43486.0,78.6461,78.6743,78.138,78.138,43486.0
2020-05-05 15:20:00,83.14,83.38,82.94,83.18,42342.0,78.2227,78.4485,78.0345,78.2603,42342.0
2020-05-05 15:30:00,83.13,83.25,82.9,83.06,50770.0,78.2133,78.3262,77.9969,78.1474,50770.0
2020-05-05 15:40:00,83.07,83.42,82.9,83.35,88276.0,78.1568,78.4861,77.9969,78.4203,88276.0
2020-05-05 15:50:00,83.43,83.64,83.06,83.14,212573.0,78.4955,78.6931,78.1474,78.2227,212573.0
2020-05-06 09:30:00,84.16,84.36,83.48,83.66,30503.0,79.1824,79.3705,78.5426,78.7119,30503.0
2020-05-06 09:40:00,83.5,83.68,82.66,83.06,37873.0,78.5614,78.7308,77.7711,78.1474,37873.0
2020-05-06 09:50:00,83.04,83.35,82.88,83.17,30467.0,78.1286,78.4203,77.9781,78.2509,30467.0
2020-05-06 10:00:00,83.17,83.23,82.73,82.84,34843.0,78.2509,78.3074,77.8369,77.9404,34843.0
2020-05-06 10:10:00,82.87,83.24,82.69,82.87,41592.0,77.9687,78.3168,77.7993,77.9687,41592.0
2020-05-06 10:20:00,82.82,83.06,82.77,82.87,22777.0,77.9216,78.1474,77.8746,77.9687,22777.0
2020-05-06 10:30:00,82.9,83.07,82.7,82.83,21231.0,77.9969,78.1568,77.8087,77.931,21231.0
2020-05-06 10:40:00,82.8,83.48,82.8,83.39,17139.0,77.9028,78.5426,77.9028,78.4579,17139.0
2020-05-06 10:50:00,83.35,83.42,83.13,83.3,17839.0,78.4203,78.4861,78.2133,78.3732,17839.0
2020-05-06 11:00:00,83.3,83.52,83.09,83.2,15554.0,78.3732,78.5802,78.1757,78.2792,15554.0
2020-05-06 11:10:00,83.2,83.26,82.87,83.1,19757.0,78.2792,78.3356,77.9687,78.1851,19757.0
2020-05-06 11:20:00,83.06,83.11,82.73,82.8,29562.0,78.1474,78.1945,77.8369,77.9028,29562.0
2020-05-06 11:30:00,82.76,82.96,82.58,82.84,20275.0,77.8652,78.0533,77.6958,77.9404,20275.0
2020-05-06 11:40:00,82.82,82.86,82.39,82.44,18801.0,77.9216,77.9593,77.5171,77.5641,18801.0
2020-05-06 11:50:00,82.36,82.53,82.28,82.53,11350.0,77.4888,77.6488,77.4136,77.6488,11350.0
2020-05-06 12:00:00,82.56,82.67,82.41,82.41,14303.0,77.677,77.7805,77.5359,77.5359,14303.0
2020-05-06 12:10:00,82.43,82.53,82.23,82.44,10387.0,77.5547,77.6488,77.3665,77.5641,10387.0
2020-05-06 12:20:00,82.41,82.48,82.27,82.42,12608.0,77.5359,77.6017,77.4042,77.5453,12608.0
2020-05-06 12:30:00,82.45,82.71,82.44,82.68,11713.0,77.5735,77.8181,77.5641,77.7899,11713.0
2020-05-06 12:40:00,82.64,82.83,82.6,82.81,8393.0,77.7523,77.931,77.7146,77.9122,8393.0
2020-05-06 12:50:00,82.83,82.91,82.72,82.72,11641.0,77.931,78.0063,77.8275,77.8275,11641.0
2020-05-06 13:00:00,82.73,82.79,82.49,82.56,13838.0,77.8369,77.8934,77.6111,77.677,13838.0
2020-05-06 13:10:00,82.53,82.59,82.37,82.44,15967.0,77.6488,77.7052,77.4982,77.5641,15967.0
2020-05-06 13:20:00,82.42,82.51,82.26,82.46,16820.0,77.5453,77.63,77.3947,77.5829,16820.0
2020-05-06 13:30:00,82.45,82.58,82.43,82.52,15396.0,77.5735,77.6958,77.5547,77.6394,15396.0
2020-05-06 13:40:00,82.51,82.81,82.48,82.75,35230.0,77.63,77.9122,77.6017,77.8558,35230.0
2020-05-06 13:50:00,82.7,82.7,82.46,82.51,24027.0,77.8087,77.8087,77.5829,77.63,24027.0
2020-05-06 14:00:00,82.45,82.48,82.24,82.27,21856.0,77.5735,77.6017,77.3759,77.4042,21856.0
2020-05-06 14:10:00,82.28,82.31,81.97,82.02,18980.0,77.4136,77.4418,77.1219,77.1689,18980.0
2020-05-06 14:20:00,82.0,82.12,81.8,81.8,13657.0,77.1501,77.263,76.962,76.962,13657.0
2020-05-06 14:30:00,81.8,81.97,81.74,81.87,18888.0,76.962,77.1219,76.9055,77.0278,18888.0
2020-05-06 14:40:00,81.88,81.96,81.72,81.96,16079.0,77.0372,77.1125,76.8867,77.1125,16079.0
2020-05-06 14:50:00,81.92,82.17,81.78,81.78,21234.0,77.0749,77.3101,76.9431,76.9431,21234.0
2020-05-06 15:00:00,81.77,81.85,81.48,81.56,32547.0,76.9337,77.009,76.6609,76.7361,32547.0
2020-05-06 15:10:00,81.53,81.58,81.38,81.43,23577.0,76.7079,76.755,76.5668,76.6138,23577.0
2020-05-06 15:20:00,81.4,81.49,81.14,81.19,36677.0,76.5856,76.6703,76.341,76.388,36677.0
2020-05-06 15:30:00,81.16,81.16,80.46,80.6,52948.0,76.3598,76.3598,75.7012,75.8329,52948.0
2020-05-06 15:40:00,80.62,80.75,80.37,80.45,57932.0,75.8517,75.9741,75.6165,75.6918,57932.0
2020-05-06 15:50:00,80.36,80.75,80.24,80.45,133302.0,75.6071,75.9741,75.4942,75.6918,133302.0
2020-05-07 09:30:00,81.48,82.68,81.48,82.67,33762.0,76.6609,77.7899,76.6609,77.7805,33762.0
2020-05-07 09:40:00,82.73,83.31,82.6,83.31,36201.0,77.8369,78.3826,77.7146,78.3826,36201.0
2020-05-07 09:50:00,83.31,84.08,83.29,83.88,58862.0,78.3826,79.1071,78.3638,78.9189,58862.0
2020-05-07 10:00:00,83.88,83.89,83.63,83.83,24752.0,78.9189,78.9283,78.6837,78.8719,24752.0
2020-05-07 10:10:00,83.83,84.14,83.52,84.14,25553.0,78.8719,79.1636,78.5802,79.1636,25553.0
2020-05-07 10:20:00,84.08,84.11,83.87,83.94,22546.0,79.1071,79.1353,78.9095,78.9754,22546.0
2020-05-07 10:30:00,83.9,84.07,83.76,84.07,13234.0,78.9377,79.0977,78.806,79.0977,13234.0
2020-05-07 10:40:00,84.12,84.56,84.12,84.49,14807.0,79.1447,79.5587,79.1447,79.4929,14807.0
2020-05-07 10:50:00,84.4,84.57,84.3,84.36,18239.0,79.4082,79.5681,79.3141,79.3705,18239.0
2020-05-07 11:00:00,84.35,84.57,84.32,84.48,16427.0,79.3611,79.5681,79.3329,79.4834,16427.0
2020-05-07 11:10:00,84.45,84.73,84.45,84.6,37144.0,79.4552,79.7187,79.4552,79.5963,37144.0
2020-05-07 11:20:00,84.63,84.77,84.5,84.67,20213.0,79.6246,79.7563,79.5023,79.6622,20213.0
2020-05-07 11:30:00,84.69,84.8,84.5,84.69,17366.0,79.681,79.7845,79.5023,79.681,17366.0
2020-05-07 11:40:00,84.8,85.3,84.78,85.27,22774.0,79.7845,80.2549,79.7657,80.2267,22774.0
2020-05-07 11:50:00,85.24,85.53,85.19,85.5,15793.0,80.1985,80.4713,80.1515,80.4431,15793.0
2020-05-07 12:00:00,85.55,85.68,85.3,85.43,35838.0,80.4902,80.6125,80.2549,80.3773,35838.0
2020-05-07 12:10:00,85.43,85.81,85.38,85.77,22599.0,80.3773,80.7348,80.3302,80.6971,22599.0
2020-05-07 12:20:00,85.8,85.94,85.36,85.4,45423.0,80.7254,80.8571,80.3114,80.349,45423.0
2020-05-07 12:30:00,85.32,85.47,85.24,85.37,12422.0,80.2738,80.4149,80.1985,80.3208,12422.0
2020-05-07 12:40:00,85.37,85.79,85.33,85.79,40975.0,80.3208,80.716,80.2832,80.716,40975.0
2020-05-07 12:50:00,85.76,85.85,85.32,85.43,24457.0,80.6877,80.7724,80.2738,80.3773,24457.0
2020-05-07 13:00:00,85.42,85.65,85.33,85.6,9245.0,80.3678,80.5842,80.2832,80.5372,9245.0
2020-05-07 13:10:00,85.63,85.81,85.57,85.76,20800.0,80.5654,80.7348,80.509,80.6877,20800.0
2020-05-07 13:20:00,85.75,85.85,85.3,85.39,17483.0,80.6783,80.7724,80.2549,80.3396,17483.0
2020-05-07 13:30:00,85.44,85.58,85.31,85.38,15675.0,80.3867,80.5184,80.2644,80.3302,15675.0
2020-05-07 13:40:00,85.4,85.44,85.25,85.35,14620.0,80.349,80.3867,80.2079,80.302,14620.0
2020-05-07 13:50:00,85.35,85.35,85.12,85.14,19021.0,80.302,80.302,80.0856,80.1044,19021.0
2020-05-07 14:00:00,85.1,85.17,85.01,85.17,15074.0,80.0668,80.1326,79.9821,80.1326,15074.0
2020-05-07 14:10:00,85.16,85.31,85.08,85.08,14464.0,80.1232,80.2644,80.048,80.048,14464.0
2020-05-07 14:20:00,85.08,85.08,84.79,84.95,15629.0,80.048,80.048,79.7751,79.9256,15629.0
2020-05-07 14:30:00,84.97,85.19,84.94,85.17,15554.0,79.9445,80.1515,79.9162,80.1326,15554.0
2020-05-07 14:40:00,85.14,85.14,84.89,85.0,12941.0,80.1044,80.1044,79.8692,79.9727,12941.0
2020-05-07 14:50:00,84.99,85.23,84.93,85.17,16478.0,79.9633,80.1891,79.9068,80.1326,16478.0
2020-05-07 15:00:00,85.15,85.41,84.94,85.41,28448.0,80.1138,80.3584,79.9162,80.3584,28448.0
2020-05-07 15:10:00,85.28,85.32,84.81,85.01,21130.0,80.2361,80.2738,79.7939,79.9821,21130.0
2020-05-07 15:20:00,84.98,85.11,84.91,85.04,18299.0,79.9539,80.0762,79.888,80.0103,18299.0
2020-05-07 15:30:00,85.05,85.13,84.7,85.1,39058.0,80.0197,80.095,79.6904,80.0668,39058.0
2020-05-07 15:40:00,85.07,85.52,85.0,85.4,60166.0,80.0386,80.4619,79.9727,80.349,60166.0
2020-05-07 15:50:00,85.46,85.91,85.2,85.38,152578.0,80.4055,80.8289,80.1609,80.3302,152578.0
2020-05-08 09:30:00,86.36,86.49,85.18,85.25,29271.0,81.2523,81.3746,80.142,80.2079,29271.0
2020-05-08 09:40:00,85.45,85.75,85.23,85.44,11812.0,80.3961,80.6783,80.1891,80.3867,11812.0
2020-05-08 09:50:00,85.48,85.6,85.2,85.36,19224.0,80.4243,80.5372,80.1609,80.3114,19224.0
2020-05-08 10:00:00,85.36,85.85,85.36,85.7,40800.0,80.3114,80.7724,80.3114,80.6313,40800.0
2020-05-08 10:10:00,85.69,85.95,85.67,85.74,12970.0,80.6219,80.8665,80.6031,80.6689,12970.0
2020-05-08 10:20:00,85.71,85.82,85.11,85.11,13495.0,80.6407,80.7442,80.0762,80.0762,13495.0
2020-05-08 10:30:00,85.19,85.46,85.17,85.39,12371.0,80.1515,80.4055,80.1326,80.3396,12371.0
2020-05-08 10:40:00,85.39,85.4,85.08,85.3,9241.0,80.3396,80.349,80.048,80.2549,9241.0
2020-05-08 10:50:00,85.32,85.44,85.18,85.34,10294.0,80.2738,80.3867,80.142,80.2926,10294.0
2020-05-08 11:00:00,85.35,85.55,85.16,85.55,12835.0,80.302,80.4902,80.1232,80.4902,12835.0
2020-05-08 11:10:00,85.53,85.9,85.43,85.9,15822.0,80.4713,80.8195,80.3773,80.8195,15822.0
2020-05-08 11:20:00,85.88,85.97,85.7,85.97,36127.0,80.8006,80.8853,80.6313,80.8853,36127.0
2020-05-08 11:30:00,85.93,86.18,85.92,86.13,15177.0,80.8477,81.0829,80.8383,81.0359,15177.0
2020-05-08 11:40:00,86.12,86.27,86.07,86.14,6040.0,81.0264,81.1676,80.9794,81.0453,6040.0
2020-05-08 11:50:00,86.09,86.13,85.86,85.95,9675.0,80.9982,81.0359,80.7818,80.8665,9675.0
2020-05-08 12:00:00,85.92,86.15,85.91,86.03,12524.0,80.8383,81.0547,80.8289,80.9418,12524.0
2020-05-08 12:10:00,86.0,86.06,85.89,85.98,8164.0,80.9135,80.97,80.8101,80.8947,8164.0
2020-05-08 12:20:00,86.0,86.09,85.84,86.03,15469.0,80.9135,80.9982,80.763,80.9418,15469.0
2020-05-08 12:30:00,86.04,86.19,85.93,86.01,6105.0,80.9512,81.0923,80.8477,80.923,6105.0
2020-05-08 12:40:00,85.97,86.07,85.97,86.07,5107.0,80.8853,80.9794,80.8853,80.9794,5107.0
2020-05-08 12:50:00,86.08,86.21,86.05,86.21,7806.0,80.9888,81.1111,80.9606,81.1111,7806.0
2020-05-08 13:00:00,86.27,86.27,85.95,86.0,12606.0,81.1676,81.1676,80.8665,80.9135,12606.0
2020-05-08 13:10:00,86.02,86.16,86.02,86.16,7949.0,80.9324,81.0641,80.9324,81.0641,7949.0
2020-05-08 13:20:00,86.14,86.25,86.11,86.25,5525.0,81.0453,81.1488,81.017,81.1488,5525.0
2020-05-08 13:30:00,86.27,86.32,86.04,86.12,8794.0,81.1676,81.2146,80.9512,81.0264,8794.0
2020-05-08 13:40:00,86.07,86.17,86.04,86.13,10283.0,80.9794,81.0735,80.9512,81.0359,10283.0
2020-05-08 13:50:00,86.14,86.3,86.12,86.19,7852.0,81.0453,81.1958,81.0264,81.0923,7852.0
2020-05-08 14:00:00,86.16,86.2,85.98,86.08,8982.0,81.0641,81.1017,80.8947,80.9888,8982.0
2020-05-08 14:10:00,86.08,86.21,86.05,86.21,11634.0,80.9888,81.1111,80.9606,81.1111,11634.0
2020-05-08 14:20:00,86.21,86.22,86.05,86.1,13769.0,81.1111,81.1205,80.9606,81.0076,13769.0
2020-05-08 14:30:00,86.09,86.09,85.71,85.81,12109.0,80.9982,80.9982,80.6407,80.7348,12109.0
2020-05-08 14:40:00,85.81,86.12,85.76,86.07,11805.0,80.7348,81.0264,80.6877,80.9794,11805.0
2020-05-08 14:50:00,86.06,86.1,85.86,85.95,12355.0,80.97,81.0076,80.7818,80.8665,12355.0
2020-05-08 15:00:00,85.96,86.19,85.94,86.18,11529.0,80.8759,81.0923,80.8571,81.0829,11529.0
2020-05-08 15:10:00,86.16,86.21,86.02,86.14,13501.0,81.0641,81.1111,80.9324,81.0453,13501.0
2020-05-08 15:20:00,86.13,86.21,86.09,86.16,16823.0,81.0359,81.1111,80.9982,81.0641,16823.0
2020-05-08 15:30:00,86.16,86.41,86.12,86.26,23738.0,81.0641,81.2993,81.0264,81.1582,23738.0
2020-05-08 15:40:00,86.26,86.37,86.2,86.33,29386.0,81.1582,81.2617,81.1017,81.224,29386.0
2020-05-08 15:50:00,86.29,86.42,86.1,86.34,73804.0,81.1864,81.3087,81.0076,81.2334,73804.0
2020-05-11 09:30:00,85.72,85.8,84.9,85.72,16698.0,80.6501,80.7254,79.8786,80.6501,16698.0
2020-05-11 09:40:00,85.8,86.59,85.66,86.26,15132.0,80.7254,81.4687,80.5937,81.1582,15132.0
2020-05-11 09:50:00,86.34,86.52,86.25,86.39,9678.0,81.2334,81.4028,81.1488,81.2805,9678.0
2020-05-11 10:00:00,86.33,86.46,86.07,86.34,12708.0,81.224,81.3463,80.9794,81.2334,12708.0
2020-05-11 10:10:00,86.31,86.36,85.91,85.97,13202.0,81.2052,81.2523,80.8289,80.8853,13202.0
2020-05-11 10:20:00,86.02,86.2,85.99,86.01,9267.0,80.9324,81.1017,80.9041,80.923,9267.0
2020-05-11 10:30:00,86.02,86.48,85.94,86.39,9687.0,80.9324,81.3652,80.8571,81.2805,9687.0
2020-05-11 10:40:00,86.37,86.46,86.18,86.37,14984.0,81.2617,81.3463,81.0829,81.2617,14984.0
2020-05-11 10:50:00,86.39,86.41,86.13,86.14,25178.0,81.2805,81.2993,81.0359,81.0453,25178.0
2020-05-11 11:00:00,86.22,86.83,86.16,86.77,14958.0,81.1205,81.6945,81.0641,81.638,14958.0
2020-05-11 11:10:00,86.8,87.08,86.75,86.94,14478.0,81.6662,81.9297,81.6192,81.7979,14478.0
2020-05-11 11:20:00,86.99,87.13,86.9,87.02,11824.0,81.845,81.9767,81.7603,81.8732,11824.0
2020-05-11 11:30:00,87.05,87.11,86.98,87.03,10675.0,81.9014,81.9579,81.8356,81.8826,10675.0
2020-05-11 11:40:00,86.98,87.16,86.98,87.09,6046.0,81.8356,82.0049,81.8356,81.9391,6046.0
2020-05-11 11:50:00,87.07,87.16,86.95,87.01,8385.0,81.9203,82.0049,81.8074,81.8638,8385.0
2020-05-11 12:00:00,86.97,87.04,86.64,86.9,11953.0,81.8262,81.892,81.5157,81.7603,11953.0
2020-05-11 12:10:00,86.88,87.06,86.72,87.03,16125.0,81.7415,81.9109,81.591,81.8826,16125.0
2020-05-11 12:20:00,87.06,87.24,87.06,87.24,11862.0,81.9109,82.0802,81.9109,82.0802,11862.0
2020-05-11 12:30:00,87.23,87.44,87.18,87.39,5915.0,82.0708,82.2684,82.0238,82.2213,5915.0
2020-05-11 12:40:00,87.37,87.44,87.24,87.33,5168.0,82.2025,82.2684,82.0802,82.1649,5168.0
2020-05-11 12:50:00,87.37,87.53,87.37,87.43,6175.0,82.2025,82.3531,82.2025,82.259,6175.0
2020-05-11 13:00:00,87.4,87.73,87.38,87.73,6323.0,82.2307,82.5412,82.2119,82.5412,6323.0
2020-05-11 13:10:00,87.7,87.73,87.61,87.68,12472.0,82.513,82.5412,82.4283,82.4942,12472.0
2020-05-11 13:20:00,87.71,87.83,87.69,87.77,7097.0,82.5224,82.6353,82.5036,82.5789,7097.0
2020-05-11 13:30:00,87.84,87.98,87.75,87.89,7659.0,82.6447,82.7764,82.56,82.6918,7659.0
2020-05-11 13:40:00,87.87,87.93,87.82,87.88,4290.0,82.6729,82.7294,82.6259,82.6824,4290.0
2020-05-11 13:50:00,87.85,87.96,87.69,87.72,9039.0,82.6541,82.7576,82.5036,82.5318,9039.0
2020-05-11 14:00:00,87.73,87.78,87.47,87.59,6923.0,82.5412,82.5883,82.2966,82.4095,6923.0
2020-05-11 14:10:00,87.59,87.59,87.32,87.45,6228.0,82.4095,82.4095,82.1555,82.2778,6228.0
2020-05-11 14:20:00,87.41,87.58,87.35,87.43,5178.0,82.2402,82.4001,82.1837,82.259,5178.0
2020-05-11 14:30:00,87.44,87.7,87.43,87.7,7971.0,82.2684,82.513,82.259,82.513,7971.0
2020-05-11 14:40:00,87.69,87.69,87.52,87.54,5782.0,82.5036,82.5036,82.3436,82.3625,5782.0
2020-05-11 14:50:00,87.53,87.63,87.48,87.59,7624.0,82.3531,82.4471,82.306,82.4095,7624.0
2020-05-11 15:00:00,87.59,87.74,87.58,87.72,8968.0,82.4095,82.5506,82.4001,82.5318,8968.0
2020-05-11 15:10:00,87.67,87.68,87.48,87.53,11442.0,82.4848,82.4942,82.306,82.3531,11442.0
2020-05-11 15:20:00,87.53,87.55,87.28,87.36,10019.0,82.3531,82.3719,82.1178,82.1931,10019.0
2020-05-11 15:30:00,87.34,87.43,86.98,87.06,24630.0,82.1743,82.259,81.8356,81.9109,24630.0
2020-05-11 15:40:00,87.05,87.08,86.82,87.03,48612.0,81.9014,81.9297,81.685,81.8826,48612.0
2020-05-11 15:50:00,87.07,87.07,86.8,86.8,58878.0,81.9203,81.9203,81.6662,81.6662,58878.0
2020-05-12 09:30:00,87.02,87.78,87.02,87.41,14644.0,81.8732,82.5883,81.8732,82.2402,14644.0
2020-05-12 09:40:00,87.29,87.33,86.4,86.57,7909.0,82.1272,82.1649,81.2899,81.4498,7909.0
2020-05-12 09:50:00,86.52,86.85,86.42,86.83,15586.0,81.4028,81.7133,81.3087,81.6945,15586.0
2020-05-12 10:00:00,86.89,87.08,86.8,87.02,7727.0,81.7509,81.9297,81.6662,81.8732,7727.0
2020-05-12 10:10:00,87.0,87.23,86.96,87.15,10432.0,81.8544,82.0708,81.8168,81.9955,10432.0
2020-05-12 10:20:00,87.15,87.28,87.08,87.21,31363.0,81.9955,82.1178,81.9297,82.052,31363.0
2020-05-12 10:30:00,87.25,87.47,87.18,87.23,9131.0,82.0896,82.2966,82.0238,82.0708,9131.0
2020-05-12 10:40:00,87.19,87.36,87.19,87.26,8935.0,82.0332,82.1931,82.0332,82.099,8935.0
2020-05-12 10:50:00,87.24,87.5,87.2,87.31,9006.0,82.0802,82.3248,82.0426,82.1461,9006.0
2020-05-12 11:00:00,87.3,87.5,87.26,87.47,12291.0,82.1367,82.3248,82.099,82.2966,12291.0
2020-05-12 11:10:00,87.48,87.48,87.27,87.39,8833.0,82.306,82.306,82.1084,82.2213,8833.0
2020-05-12 11:20:00,87.43,87.69,87.39,87.48,9681.0,82.259,82.5036,82.2213,82.306,9681.0
2020-05-12 11:30:00,87.54,87.6,87.36,87.6,25010.0,82.3625,82.4189,82.1931,82.4189,25010.0
2020-05-12 11:40:00,87.59,87.74,87.53,87.55,44860.0,82.4095,82.5506,82.3531,82.3719,44860.0
2020-05-12 11:50:00,87.51,87.61,87.31,87.56,14940.0,82.3342,82.4283,82.1461,82.3813,14940.0
2020-05-12 12:00:00,87.54,87.64,87.46,87.62,7228.0,82.3625,82.4565,82.2872,82.4377,7228.0
2020-05-12 12:10:00,87.59,87.66,87.49,87.66,11262.0,82.4095,82.4754,82.3154,82.4754,11262.0
2020-05-12 12:20:00,87.65,87.69,87.5,87.66,9437.0,82.466,82.5036,82.3248,82.4754,9437.0
2020-05-12 12:30:00,87.6,87.7,87.52,87.64,7568.0,82.4189,82.513,82.3436,82.4565,7568.0
2020-05-12 12:40:00,87.54,87.63,87.39,87.63,10404.0,82.3625,82.4471,82.2213,82.4471,10404.0
2020-05-12 12:50:00,87.62,87.68,87.46,87.53,18863.0,82.4377,82.4942,82.2872,82.3531,18863.0
2020-05-12 13:00:00,87.49,87.61,87.34,87.39,36884.0,82.3154,82.4283,82.1743,82.2213,36884.0
2020-05-12 13:10:00,87.32,87.33,87.09,87.15,12152.0,82.1555,82.1649,81.9391,81.9955,12152.0
2020-05-12 13:20:00,87.08,87.3,87.04,87.23,23112.0,81.9297,82.1367,81.892,82.0708,23112.0
2020-05-12 13:30:00,87.24,87.39,87.21,87.37,22097.0,82.0802,82.2213,82.052,82.2025,22097.0
2020-05-12 13:40:00,87.34,87.53,87.32,87.44,22762.0,82.1743,82.3531,82.1555,82.2684,22762.0
2020-05-12 13:50:00,87.45,87.65,87.44,87.65,30325.0,82.2778,82.466,82.2684,82.466,30325.0
2020-05-12 14:00:00,87.67,87.68,87.46,87.48,38167.0,82.4848,82.4942,82.2872,82.306,38167.0
2020-05-12 14:10:00,87.44,87.48,87.3,87.4,30654.0,82.2684,82.306,82.1367,82.2307,30654.0
2020-05-12 14:20:00,87.42,87.57,87.38,87.41,6811.0,82.2496,82.3907,82.2119,82.2402,6811.0
2020-05-12 14:30:00,87.33,87.73,87.33,87.69,9348.0,82.1649,82.5412,82.1649,82.5036,9348.0
2020-05-12 14:40:00,87.65,87.67,87.41,87.57,7855.0,82.466,82.4848,82.2402,82.3907,7855.0
2020-05-12 14:50:00,87.6,87.81,87.6,87.63,12123.0,82.4189,82.6165,82.4189,82.4471,12123.0
2020-05-12 15:00:00,87.61,87.61,87.39,87.46,11042.0,82.4283,82.4283,82.2213,82.2872,11042.0
2020-05-12 15:10:00,87.45,87.55,87.3,87.54,46910.0,82.2778,82.3719,82.1367,82.3625,46910.0
2020-05-12 15:20:00,87.54,87.69,87.51,87.54,35645.0,82.3625,82.5036,82.3342,82.3625,35645.0
2020-05-12 15:30:00,87.51,87.63,87.31,87.34,70449.0,82.3342,82.4471,82.1461,82.1743,70449.0
2020-05-12 15:40:00,87.34,87.34,86.86,87.05,37883.0,82.1743,82.1743,81.7227,81.9014,37883.0
2020-05-12 15:50:00,87.02,87.33,86.95,87.04,189164.0,81.8732,82.1649,81.8074,81.892,189164.0
2020-05-13 09:30:00,86.15,86.81,83.77,85.71,65373.0,81.0547,81.6756,78.8154,80.6407,65373.0
2020-05-13 09:40:00,85.81,85.98,85.24,85.58,16068.0,80.7348,80.8947,80.1985,80.5184,16068.0
2020-05-13 09:50:00,85.5,85.82,85.44,85.7,25225.0,80.4431,80.7442,80.3867,80.6313,25225.0
2020-05-13 10:00:00,85.69,85.9,85.58,85.61,18203.0,80.6219,80.8195,80.5184,80.5466,18203.0
2020-05-13 10:10:00,85.65,86.09,85.61,86.08,61421.0,80.5842,80.9982,80.5466,80.9888,61421.0
2020-05-13 10:20:00,86.01,86.5,85.81,86.42,8482.0,80.923,81.384,80.7348,81.3087,8482.0
2020-05-13 10:30:00,86.47,86.72,86.27,86.27,9730.0,81.3557,81.591,81.1676,81.1676,9730.0
2020-05-13 10:40:00,86.32,86.39,86.07,86.12,9007.0,81.2146,81.2805,80.9794,81.0264,9007.0
2020-05-13 10:50:00,86.07,86.42,86.06,86.32,7938.0,80.9794,81.3087,80.97,81.2146,7938.0
2020-05-13 11:00:00,86.32,86.46,86.23,86.3,9890.0,81.2146,81.3463,81.1299,81.1958,9890.0
2020-05-13 11:10:00,86.29,86.46,86.28,86.3,9547.0,81.1864,81.3463,81.177,81.1958,9547.0
2020-05-13 11:20:00,86.28,86.33,86.12,86.33,11457.0,81.177,81.224,81.0264,81.224,11457.0
2020-05-13 11:30:00,86.31,86.35,85.8,86.09,16818.0,81.2052,81.2428,80.7254,80.9982,16818.0
2020-05-13 11:40:00,86.06,86.16,85.85,85.92,85370.0,80.97,81.0641,80.7724,80.8383,85370.0
2020-05-13 11:50:00,85.97,85.99,85.68,85.94,40280.0,80.8853,80.9041,80.6125,80.8571,40280.0
2020-05-13 12:00:00,85.83,86.01,85.3,85.48,25562.0,80.7536,80.923,80.2549,80.4243,25562.0
2020-05-13 12:10:00,85.54,85.69,85.46,85.5,34270.0,80.4808,80.6219,80.4055,80.4431,34270.0
2020-05-13 12:20:00,85.51,85.89,85.51,85.89,84765.0,80.4525,80.8101,80.4525,80.8101,84765.0
2020-05-13 12:30:00,85.87,85.97,85.69,85.88,19148.0,80.7912,80.8853,80.6219,80.8006,19148.0
2020-05-13 12:40:00,85.88,85.98,85.75,85.97,27127.0,80.8006,80.8947,80.6783,80.8853,27127.0
2020-05-13 12:50:00,85.93,86.14,85.87,86.02,16618.0,80.8477,81.0453,80.7912,80.9324,16618.0
2020-05-13 13:00:00,86.07,86.07,85.83,86.0,25361.0,80.9794,80.9794,80.7536,80.9135,25361.0
2020-05-13 13:10:00,86.0,86.28,85.93,86.28,15567.0,80.9135,81.177,80.8477,81.177,15567.0
2020-05-13 13:20:00,86.25,86.25,85.96,86.05,9755.0,81.1488,81.1488,80.8759,80.9606,9755.0
2020-05-13 13:30:00,86.01,86.15,85.71,85.77,94186.0,80.923,81.0547,80.6407,80.6971,94186.0
2020-05-13 13:40:00,85.81,85.95,85.57,85.9,17751.0,80.7348,80.8665,80.509,80.8195,17751.0
2020-05-13 13:50:00,85.87,85.92,85.76,85.84,22028.0,80.7912,80.8383,80.6877,80.763,22028.0
2020-05-13 14:00:00,85.81,85.82,85.58,85.78,12049.0,80.7348,80.7442,80.5184,80.7066,12049.0
2020-05-13 14:10:00,85.78,86.14,85.75,86.14,16359.0,80.7066,81.0453,80.6783,81.0453,16359.0
2020-05-13 14:20:00,86.12,86.17,85.7,85.73,15142.0,81.0264,81.0735,80.6313,80.6595,15142.0
2020-05-13 14:30:00,85.69,85.82,85.48,85.73,51475.0,80.6219,80.7442,80.4243,80.6595,51475.0
2020-05-13 14:40:00,85.7,85.84,85.58,85.77,7039.0,80.6313,80.763,80.5184,80.6971,7039.0
2020-05-13 14:50:00,85.78,85.89,85.66,85.67,8929.0,80.7066,80.8101,80.5937,80.6031,8929.0
2020-05-13 15:00:00,85.68,86.05,85.62,85.73,18601.0,80.6125,80.9606,80.556,80.6595,18601.0
2020-05-13 15:10:00,85.78,85.8,85.38,85.51,75845.0,80.7066,80.7254,80.3302,80.4525,75845.0
2020-05-13 15:20:00,85.48,85.54,85.23,85.52,29103.0,80.4243,80.4808,80.1891,80.4619,29103.0
2020-05-13 15:30:00,85.5,85.84,85.42,85.6,24807.0,80.4431,80.763,80.3678,80.5372,24807.0
2020-05-13 15:40:00,85.67,85.9,85.67,85.89,41539.0,80.6031,80.8195,80.6031,80.8101,41539.0
2020-05-13 15:50:00,85.84,86.07,85.76,85.81,101962.0,80.763,80.9794,80.6877,80.7348,101962.0
2020-05-14 09:30:00,84.8,85.08,84.44,84.82,23178.0,79.7845,80.048,79.4458,79.8033,23178.0
2020-05-14 09:40:00,84.75,85.1,84.72,85.02,65911.0,79.7375,80.0668,79.7093,79.9915,65911.0
2020-05-14 09:50:00,84.97,85.12,84.36,84.41,22720.0,79.9445,80.0856,79.3705,79.4176,22720.0
2020-05-14 10:00:00,84.45,84.71,84.05,84.68,26898.0,79.4552,79.6998,79.0789,79.6716,26898.0
2020-05-14 10:10:00,84.64,84.88,84.47,84.48,23425.0,79.634,79.8598,79.474,79.4834,23425.0
2020-05-14 10:20:00,84.54,84.68,84.33,84.33,29099.0,79.5399,79.6716,79.3423,79.3423,29099.0
2020-05-14 10:30:00,84.26,85.0,84.23,84.87,14614.0,79.2765,79.9727,79.2482,79.8504,14614.0
2020-05-14 10:40:00,84.89,85.27,84.78,85.26,24215.0,79.8692,80.2267,79.7657,80.2173,24215.0
2020-05-14 10:50:00,85.12,85.31,84.97,85.22,27969.0,80.0856,80.2644,79.9445,80.1797,27969.0
2020-05-14 11:00:00,85.19,85.57,85.16,85.41,30733.0,80.1515,80.509,80.1232,80.3584,30733.0
2020-05-14 11:10:00,85.45,85.67,85.33,85.63,26383.0,80.3961,80.6031,80.2832,80.5654,26383.0
2020-05-14 11:20:00,85.58,85.58,85.11,85.13,12055.0,80.5184,80.5184,80.0762,80.095,12055.0
2020-05-14 11:30:00,85.15,85.49,84.96,84.96,14074.0,80.1138,80.4337,79.9351,79.9351,14074.0
2020-05-14 11:40:00,84.91,85.39,84.84,85.37,14108.0,79.888,80.3396,79.8222,80.3208,14108.0
2020-05-14 11:50:00,85.38,85.7,85.27,85.27,13934.0,80.3302,80.6313,80.2267,80.2267,13934.0
2020-05-14 12:00:00,85.27,85.43,85.18,85.43,8953.0,80.2267,80.3773,80.142,80.3773,8953.0
2020-05-14 12:10:00,85.39,85.82,85.39,85.72,8830.0,80.3396,80.7442,80.3396,80.6501,8830.0
2020-05-14 12:20:00,85.64,85.91,85.64,85.74,6773.0,80.5748,80.8289,80.5748,80.6689,6773.0
2020-05-14 12:30:00,85.78,86.07,85.78,85.94,14803.0,80.7066,80.9794,80.7066,80.8571,14803.0
2020-05-14 12:40:00,85.9,86.15,85.87,86.06,9254.0,80.8195,81.0547,80.7912,80.97,9254.0
2020-05-14 12:50:00,86.06,86.72,86.05,86.56,10556.0,80.97,81.591,80.9606,81.4404,10556.0
2020-05-14 13:00:00,86.58,86.73,86.52,86.62,19073.0,81.4592,81.6004,81.4028,81.4969,19073.0
2020-05-14 13:10:00,86.65,86.74,86.49,86.72,12829.0,81.5251,81.6098,81.3746,81.591,12829.0
2020-05-14 13:20:00,86.8,87.14,86.77,87.0,13457.0,81.6662,81.9861,81.638,81.8544,13457.0
2020-05-14 13:30:00,87.0,87.12,86.84,86.94,10756.0,81.8544,81.9673,81.7039,81.7979,10756.0
2020-05-14 13:40:00,86.9,86.91,86.8,86.83,9063.0,81.7603,81.7697,81.6662,81.6945,9063.0
2020-05-14 13:50:00,86.81,86.86,86.53,86.57,12639.0,81.6756,81.7227,81.4122,81.4498,12639.0
2020-05-14 14:00:00,86.58,86.61,86.34,86.55,10397.0,81.4592,81.4875,81.2334,81.431,10397.0
2020-05-14 14:10:00,86.54,86.67,86.43,86.65,11876.0,81.4216,81.5439,81.3181,81.5251,11876.0
2020-05-14 14:20:00,86.61,86.76,86.6,86.62,11585.0,81.4875,81.6286,81.4781,81.4969,11585.0
2020-05-14 14:30:00,86.65,86.75,85.89,85.89,15930.0,81.5251,81.6192,80.8101,80.8101,15930.0
2020-05-14 14:40:00,86.15,86.15,85.75,85.76,19358.0,81.0547,81.0547,80.6783,80.6877,19358.0
2020-05-14 14:50:00,85.78,85.99,85.64,85.78,15597.0,80.7066,80.9041,80.5748,80.7066,15597.0
2020-05-14 15:00:00,85.78,86.04,85.71,85.97,52334.0,80.7066,80.9512,80.6407,80.8853,52334.0
2020-05-14 15:10:00,85.93,86.09,85.78,85.93,33630.0,80.8477,80.9982,80.7066,80.8477,33630.0
2020-05-14 15:20:00,85.93,86.35,85.85,86.28,36264.0,80.8477,81.2428,80.7724,81.177,36264.0
2020-05-14 15:30:00,86.3,86.38,85.83,85.95,42805.0,81.1958,81.2711,80.7536,80.8665,42805.0
2020-05-14 15:40:00,85.98,86.37,85.92,86.33,70878.0,80.8947,81.2617,80.8383,81.224,70878.0
2020-05-14 15:50:00,86.36,86.54,86.25,86.48,135785.0,81.2523,81.4216,81.1488,81.3652,135785.0
2020-05-15 09:30:00,85.56,85.74,85.05,85.52,48522.0,80.4996,80.6689,80.0197,80.4619,48522.0
2020-05-15 09:40:00,85.56,85.7,85.22,85.61,61316.0,80.4996,80.6313,80.1797,80.5466,61316.0
2020-05-15 09:50:00,85.81,86.08,85.75,86.03,13935.0,80.7348,80.9888,80.6783,80.9418,13935.0
2020-05-15 10:00:00,86.06,86.35,85.96,86.28,17799.0,80.97,81.2428,80.8759,81.177,17799.0
2020-05-15 10:10:00,86.36,86.89,86.36,86.74,14732.0,81.2523,81.7509,81.2523,81.6098,14732.0
2020-05-15 10:20:00,86.78,87.03,86.76,86.83,15553.0,81.6474,81.8826,81.6286,81.6945,15553.0
2020-05-15 10:30:00,86.79,86.79,86.31,86.51,15854.0,81.6568,81.6568,81.2052,81.3934,15854.0
2020-05-15 10:40:00,86.52,86.62,86.37,86.56,14358.0,81.4028,81.4969,81.2617,81.4404,14358.0
2020-05-15 10:50:00,86.53,86.58,86.36,86.48,12270.0,81.4122,81.4592,81.2523,81.3652,12270.0
2020-05-15 11:00:00,86.47,86.47,86.13,86.2,16589.0,81.3557,81.3557,81.0359,81.1017,16589.0
2020-05-15 11:10:00,86.22,86.27,86.06,86.2,15092.0,81.1205,81.1676,80.97,81.1017,15092.0
2020-05-15 11:20:00,86.16,86.43,86.14,86.29,13047.0,81.0641,81.3181,81.0453,81.1864,13047.0
2020-05-15 11:30:00,86.32,86.52,86.24,86.37,11466.0,81.2146,81.4028,81.1394,81.2617,11466.0
2020-05-15 11:40:00,86.4,86.4,86.1,86.2,14824.0,81.2899,81.2899,81.0076,81.1017,14824.0
2020-05-15 11:50:00,86.23,86.33,86.13,86.2,13040.0,81.1299,81.224,81.0359,81.1017,13040.0
2020-05-15 12:00:00,86.17,86.41,86.1,86.35,12601.0,81.0735,81.2993,81.0076,81.2428,12601.0
2020-05-15 12:10:00,86.35,86.45,86.12,86.2,31353.0,81.2428,81.3369,81.0264,81.1017,31353.0
2020-05-15 12:20:00,86.23,86.52,86.22,86.44,50602.0,81.1299,81.4028,81.1205,81.3275,50602.0
2020-05-15 12:30:00,86.41,86.69,86.4,86.49,5776.0,81.2993,81.5627,81.2899,81.3746,5776.0
2020-05-15 12:40:00,86.39,86.55,86.32,86.45,9114.0,81.2805,81.431,81.2146,81.3369,9114.0
2020-05-15 12:50:00,86.45,86.5,86.34,86.46,9077.0,81.3369,81.384,81.2334,81.3463,9077.0
2020-05-15 13:00:00,86.5,86.6,86.44,86.44,5942.0,81.384,81.4781,81.3275,81.3275,5942.0
2020-05-15 13:10:00,86.44,86.53,86.32,86.46,58928.0,81.3275,81.4122,81.2146,81.3463,58928.0
2020-05-15 13:20:00,86.6,86.61,86.42,86.54,10696.0,81.4781,81.4875,81.3087,81.4216,10696.0
2020-05-15 13:30:00,86.55,86.75,86.45,86.67,10466.0,81.431,81.6192,81.3369,81.5439,10466.0
2020-05-15 13:40:00,86.72,86.76,86.59,86.67,5243.0,81.591,81.6286,81.4687,81.5439,5243.0
2020-05-15 13:50:00,86.66,86.74,86.58,86.65,5372.0,81.5345,81.6098,81.4592,81.5251,5372.0
2020-05-15 14:00:00,86.66,86.84,86.66,86.76,22669.0,81.5345,81.7039,81.5345,81.6286,22669.0
2020-05-15 14:10:00,86.75,86.87,86.72,86.79,18880.0,81.6192,81.7321,81.591,81.6568,18880.0
2020-05-15 14:20:00,86.86,87.02,86.81,86.95,12157.0,81.7227,81.8732,81.6756,81.8074,12157.0
2020-05-15 14:30:00,86.95,86.99,86.58,86.61,13747.0,81.8074,81.845,81.4592,81.4875,13747.0
2020-05-15 14:40:00,86.65,86.8,86.59,86.73,11645.0,81.5251,81.6662,81.4687,81.6004,11645.0
2020-05-15 14:50:00,86.71,86.83,86.35,86.4,13630.0,81.5816,81.6945,81.2428,81.2899,13630.0
2020-05-15 15:00:00,86.42,86.8,86.36,86.73,19191.0,81.3087,81.6662,81.2523,81.6004,19191.0
2020-05-15 15:10:00,86.69,86.72,86.55,86.59,16990.0,81.5627,81.591,81.431,81.4687,16990.0
2020-05-15 15:20:00,86.59,86.87,86.59,86.73,22298.0,81.4687,81.7321,81.4687,81.6004,22298.0
2020-05-15 15:30:00,86.74,86.95,86.55,86.69,28033.0,81.6098,81.8074,81.431,81.5627,28033.0
2020-05-15 15:40:00,86.74,87.32,86.72,87.32,76811.0,81.6098,82.1555,81.591,82.1555,76811.0
2020-05-15 15:50:00,87.23,87.49,87.12,87.23,140580.0,82.0708,82.3154,81.9673,82.0708,140580.0
2020-05-18 09:30:00,90.06,90.59,89.8,90.07,33860.0,84.7334,85.2321,84.4888,84.7428,33860.0
2020-05-18 09:40:00,90.05,90.52,90.0,90.24,14937.0,84.724,85.1662,84.677,84.9028,14937.0
2020-05-18 09:50:00,90.33,90.33,89.85,90.0,18191.0,84.9874,84.9874,84.5358,84.677,18191.0
2020-05-18 10:00:00,89.94,90.11,89.8,90.02,9111.0,84.6205,84.7805,84.4888,84.6958,9111.0
2020-05-18 10:10:00,89.96,89.98,89.48,89.94,10123.0,84.6393,84.6581,84.1877,84.6205,10123.0
2020-05-18 10:20:00,89.93,89.93,89.62,89.64,9183.0,84.6111,84.6111,84.3194,84.3383,9183.0
2020-05-18 10:30:00,89.68,89.78,89.61,89.75,9134.0,84.3759,84.47,84.31,84.4418,9134.0
2020-05-18 10:40:00,89.75,90.11,89.71,90.09,9891.0,84.4418,84.7805,84.4041,84.7616,9891.0
2020-05-18 10:50:00,90.13,90.34,90.13,90.27,19504.0,84.7993,84.9969,84.7993,84.931,19504.0
2020-05-18 11:00:00,90.28,90.4,90.08,90.09,7472.0,84.9404,85.0533,84.7522,84.7616,7472.0
2020-05-18 11:10:00,90.09,90.33,90.06,90.33,8965.0,84.7616,84.9874,84.7334,84.9874,8965.0
2020-05-18 11:20:00,90.34,90.39,90.13,90.25,8998.0,84.9969,85.0439,84.7993,84.9122,8998.0
2020-05-18 11:30:00,90.21,90.55,90.21,90.43,13891.0,84.8745,85.1944,84.8745,85.0815,13891.0
2020-05-18 11:40:00,90.45,90.63,90.41,90.47,10303.0,85.1004,85.2697,85.0627,85.1192,10303.0
2020-05-18 11:50:00,90.5,90.58,90.22,90.22,11149.0,85.1474,85.2227,84.884,84.884,11149.0
2020-05-18 12:00:00,90.21,90.27,90.02,90.14,8966.0,84.8745,84.931,84.6958,84.8087,8966.0
2020-05-18 12:10:00,90.15,90.18,89.94,89.94,8142.0,84.8181,84.8463,84.6205,84.6205,8142.0
2020-05-18 12:20:00,89.97,90.04,89.85,89.99,14550.0,84.6487,84.7146,84.5358,84.6676,14550.0
2020-05-18 12:30:00,90.01,90.07,89.94,89.94,8886.0,84.6864,84.7428,84.6205,84.6205,8886.0
2020-05-18 12:40:00,89.93,89.95,89.78,89.83,10612.0,84.6111,84.6299,84.47,84.517,10612.0
2020-05-18 12:50:00,89.84,90.01,89.77,89.82,11785.0,84.5264,84.6864,84.4606,84.5076,11785.0
2020-05-18 13:00:00,89.86,90.07,89.86,89.95,9396.0,84.5452,84.7428,84.5452,84.6299,9396.0
2020-05-18 13:10:00,89.95,89.98,89.79,89.93,5809.0,84.6299,84.6581,84.4794,84.6111,5809.0
2020-05-18 13:20:00,89.95,90.16,89.83,90.05,15208.0,84.6299,84.8275,84.517,84.724,15208.0
2020-05-18 13:30:00,90.08,90.2,90.03,90.14,11476.0,84.7522,84.8651,84.7052,84.8087,11476.0
2020-05-18 13:40:00,90.11,90.14,89.94,90.1,9368.0,84.7805,84.8087,84.6205,84.7711,9368.0
2020-05-18 13:50:00,90.1,90.16,89.87,89.94,17775.0,84.7711,84.8275,84.5547,84.6205,17775.0
2020-05-18 14:00:00,89.95,90.14,89.93,89.94,10409.0,84.6299,84.8087,84.6111,84.6205,10409.0
2020-05-18 14:10:00,89.92,90.16,89.88,90.12,10562.0,84.6017,84.8275,84.5641,84.7899,10562.0
2020-05-18 14:20:00,90.14,90.42,90.14,90.42,21054.0,84.8087,85.0721,84.8087,85.0721,21054.0
2020-05-18 14:30:00,90.39,90.63,90.39,90.59,10497.0,85.0439,85.2697,85.0439,85.2321,10497.0
2020-05-18 14:40:00,90.61,90.8,90.6,90.76,18841.0,85.2509,85.4297,85.2415,85.392,18841.0
2020-05-18 14:50:00,90.73,90.87,90.66,90.82,18501.0,85.3638,85.4955,85.2979,85.4485,18501.0
2020-05-18 15:00:00,90.8,90.85,90.59,90.69,11511.0,85.4297,85.4767,85.2321,85.3262,11511.0
2020-05-18 15:10:00,90.64,90.73,90.51,90.51,18846.0,85.2791,85.3638,85.1568,85.1568,18846.0
2020-05-18 15:20:00,90.51,90.54,90.34,90.42,21748.0,85.1568,85.185,84.9969,85.0721,21748.0
2020-05-18 15:30:00,90.41,90.73,90.41,90.67,26091.0,85.0627,85.3638,85.0627,85.3073,26091.0
2020-05-18 15:40:00,90.69,90.83,90.67,90.73,34238.0,85.3262,85.4579,85.3073,85.3638,34238.0
2020-05-18 15:50:00,90.74,90.79,90.11,90.31,157804.0,85.3732,85.4202,84.7805,84.9686,157804.0
2020-05-19 09:30:00,89.79,90.44,89.79,90.37,24404.0,84.4794,85.0909,84.4794,85.0251,24404.0
2020-05-19 09:40:00,90.35,90.42,90.02,90.22,25785.0,85.0063,85.0721,84.6958,84.884,25785.0
2020-05-19 09:50:00,90.33,90.37,90.1,90.34,5784.0,84.9874,85.0251,84.7711,84.9969,5784.0
2020-05-19 10:00:00,90.3,90.93,90.25,90.88,17524.0,84.9592,85.552,84.9122,85.5049,17524.0
2020-05-19 10:10:00,90.9,90.94,90.6,90.67,16250.0,85.5237,85.5614,85.2415,85.3073,16250.0
2020-05-19 10:20:00,90.71,90.83,90.36,90.45,8517.0,85.345,85.4579,85.0157,85.1004,8517.0
2020-05-19 10:30:00,90.48,90.66,90.41,90.53,11327.0,85.1286,85.2979,85.0627,85.1756,11327.0
2020-05-19 10:40:00,90.5,90.5,90.18,90.31,9159.0,85.1474,85.1474,84.8463,84.9686,9159.0
2020-05-19 10:50:00,90.37,90.5,90.26,90.36,11773.0,85.0251,85.1474,84.9216,85.0157,11773.0
2020-05-19 11:00:00,90.39,90.56,90.34,90.56,12933.0,85.0439,85.2038,84.9969,85.2038,12933.0
2020-05-19 11:10:00,90.55,90.59,90.35,90.5,9971.0,85.1944,85.2321,85.0063,85.1474,9971.0
2020-05-19 11:20:00,90.46,90.71,90.38,90.71,60496.0,85.1098,85.345,85.0345,85.345,60496.0
2020-05-19 11:30:00,90.76,90.83,90.62,90.67,5254.0,85.392,85.4579,85.2603,85.3073,5254.0
2020-05-19 11:40:00,90.62,90.72,90.45,90.49,6921.0,85.2603,85.3544,85.1004,85.138,6921.0
2020-05-19 11:50:00,90.5,90.62,90.39,90.39,5336.0,85.1474,85.2603,85.0439,85.0439,5336.0
2020-05-19 12:00:00,90.43,90.43,90.04,90.05,7152.0,85.0815,85.0815,84.7146,84.724,7152.0
2020-05-19 12:10:00,90.05,90.1,89.93,90.02,10247.0,84.724,84.7711,84.6111,84.6958,10247.0
2020-05-19 12:20:00,90.01,90.24,89.99,90.22,7895.0,84.6864,84.9028,84.6676,84.884,7895.0
2020-05-19 12:30:00,90.23,90.35,90.06,90.21,17388.0,84.8934,85.0063,84.7334,84.8745,17388.0
2020-05-19 12:40:00,90.21,90.68,90.21,90.63,8368.0,84.8745,85.3167,84.8745,85.2697,8368.0
2020-05-19 12:50:00,90.64,90.77,90.6,90.72,6490.0,85.2791,85.4014,85.2415,85.3544,6490.0
2020-05-19 13:00:00,90.69,90.85,90.63,90.81,9542.0,85.3262,85.4767,85.2697,85.4391,9542.0
2020-05-19 13:10:00,90.81,90.91,90.78,90.84,4177.0,85.4391,85.5331,85.4108,85.4673,4177.0
2020-05-19 13:20:00,90.84,91.08,90.84,90.99,9088.0,85.4673,85.6931,85.4673,85.6084,9088.0
2020-05-19 13:30:00,90.95,91.14,90.94,91.03,6391.0,85.5708,85.7495,85.5614,85.646,6391.0
2020-05-19 13:40:00,91.01,91.04,90.94,91.02,5962.0,85.6272,85.6555,85.5614,85.6366,5962.0
2020-05-19 13:50:00,91.0,91.11,90.99,91.06,7513.0,85.6178,85.7213,85.6084,85.6743,7513.0
2020-05-19 14:00:00,91.06,91.16,90.9,91.15,5906.0,85.6743,85.7684,85.5237,85.7589,5906.0
2020-05-19 14:10:00,91.12,91.16,90.92,91.0,7974.0,85.7307,85.7684,85.5426,85.6178,7974.0
2020-05-19 14:20:00,90.98,91.11,90.98,91.08,9063.0,85.599,85.7213,85.599,85.6931,9063.0
2020-05-19 14:30:00,91.05,91.12,90.81,90.9,10025.0,85.6649,85.7307,85.4391,85.5237,10025.0
2020-05-19 14:40:00,90.9,91.03,90.81,90.99,10906.0,85.5237,85.646,85.4391,85.6084,10906.0
2020-05-19 14:50:00,91.0,91.11,90.3,90.38,32785.0,85.6178,85.7213,84.9592,85.0345,32785.0
2020-05-19 15:00:00,90.39,90.79,90.38,90.67,18710.0,85.0439,85.4202,85.0345,85.3073,18710.0
2020-05-19 15:10:00,90.69,91.1,90.6,91.03,28551.0,85.3262,85.7119,85.2415,85.646,28551.0
2020-05-19 15:20:00,90.99,91.03,90.79,90.91,18541.0,85.6084,85.646,85.4202,85.5331,18541.0
2020-05-19 15:30:00,90.85,90.94,90.49,90.55,25020.0,85.4767,85.5614,85.138,85.1944,25020.0
2020-05-19 15:40:00,90.54,90.66,90.34,90.38,39168.0,85.185,85.2979,84.9969,85.0345,39168.0
2020-05-19 15:50:00,90.32,90.5,90.06,90.25,150603.0,84.978,85.1474,84.7334,84.9122,150603.0
2020-05-20 09:30:00,90.91,91.28,90.74,91.13,15217.0,85.5331,85.8813,85.3732,85.7401,15217.0
2020-05-20 09:40:00,91.1,91.32,90.91,91.32,8026.0,85.7119,85.9189,85.5331,85.9189,8026.0
2020-05-20 09:50:00,91.26,91.55,91.22,91.44,14597.0,85.8624,86.1353,85.8248,86.0318,14597.0
2020-05-20 10:00:00,91.52,91.59,91.12,91.13,11570.0,86.1071,86.1729,85.7307,85.7401,11570.0
2020-05-20 10:10:00,91.2,91.35,90.93,91.0,10925.0,85.806,85.9471,85.552,85.6178,10925.0
2020-05-20 10:20:00,91.07,91.13,90.77,90.87,9468.0,85.6837,85.7401,85.4014,85.4955,9468.0
2020-05-20 10:30:00,90.91,90.99,90.73,90.81,7722.0,85.5331,85.6084,85.3638,85.4391,7722.0
2020-05-20 10:40:00,90.77,90.94,90.74,90.9,7465.0,85.4014,85.5614,85.3732,85.5237,7465.0
2020-05-20 10:50:00,90.91,90.99,90.59,90.62,7876.0,85.5331,85.6084,85.2321,85.2603,7876.0
2020-05-20 11:00:00,90.66,90.78,90.53,90.72,10102.0,85.2979,85.4108,85.1756,85.3544,10102.0
2020-05-20 11:10:00,90.67,90.89,90.63,90.88,8897.0,85.3073,85.5143,85.2697,85.5049,8897.0
2020-05-20 11:20:00,90.89,91.16,90.88,91.04,11426.0,85.5143,85.7684,85.5049,85.6555,11426.0
2020-05-20 11:30:00,91.05,91.29,91.04,91.14,11983.0,85.6649,85.8907,85.6555,85.7495,11983.0
2020-05-20 11:40:00,91.12,91.23,91.05,91.23,7114.0,85.7307,85.8342,85.6649,85.8342,7114.0
2020-05-20 11:50:00,91.21,91.22,90.82,90.92,6331.0,85.8154,85.8248,85.4485,85.5426,6331.0
2020-05-20 12:00:00,90.93,91.04,90.85,90.87,8953.0,85.552,85.6555,85.4767,85.4955,8953.0
2020-05-20 12:10:00,90.73,90.75,90.43,90.46,7868.0,85.3638,85.3826,85.0815,85.1098,7868.0
2020-05-20 12:20:00,90.46,90.98,90.4,90.9,27794.0,85.1098,85.599,85.0533,85.5237,27794.0
2020-05-20 12:30:00,90.91,90.93,90.8,90.81,5510.0,85.5331,85.552,85.4297,85.4391,5510.0
2020-05-20 12:40:00,90.81,90.89,90.66,90.73,10648.0,85.4391,85.5143,85.2979,85.3638,10648.0
2020-05-20 12:50:00,90.73,90.88,90.62,90.66,9332.0,85.3638,85.5049,85.2603,85.2979,9332.0
2020-05-20 13:00:00,90.7,90.87,90.6,90.61,14189.0,85.3356,85.4955,85.2415,85.2509,14189.0
2020-05-20 13:10:00,90.68,90.88,90.59,90.73,13792.0,85.3167,85.5049,85.2321,85.3638,13792.0
2020-05-20 13:20:00,90.76,90.96,90.55,90.55,11432.0,85.392,85.5802,85.1944,85.1944,11432.0
2020-05-20 13:30:00,90.58,90.73,90.53,90.68,15290.0,85.2227,85.3638,85.1756,85.3167,15290.0
2020-05-20 13:40:00,90.69,91.03,90.67,91.03,11017.0,85.3262,85.646,85.3073,85.646,11017.0
2020-05-20 13:50:00,91.01,91.01,90.78,90.78,7664.0,85.6272,85.6272,85.4108,85.4108,7664.0
2020-05-20 14:00:00,90.82,90.93,90.59,90.81,8606.0,85.4485,85.552,85.2321,85.4391,8606.0
2020-05-20 14:10:00,90.81,90.82,90.53,90.59,8342.0,85.4391,85.4485,85.1756,85.2321,8342.0
2020-05-20 14:20:00,90.62,90.91,90.58,90.76,18157.0,85.2603,85.5331,85.2227,85.392,18157.0
2020-05-20 14:30:00,90.75,90.88,90.71,90.71,4997.0,85.3826,85.5049,85.345,85.345,4997.0
2020-05-20 14:40:00,90.69,90.88,90.64,90.88,18430.0,85.3262,85.5049,85.2791,85.5049,18430.0
2020-05-20 14:50:00,90.87,91.1,90.84,90.98,18711.0,85.4955,85.7119,85.4673,85.599,18711.0
2020-05-20 15:00:00,90.95,90.98,90.61,90.61,10342.0,85.5708,85.599,85.2509,85.2509,10342.0
2020-05-20 15:10:00,90.65,90.65,90.26,90.4,16898.0,85.2885,85.2885,84.9216,85.0533,16898.0
2020-05-20 15:20:00,90.41,90.76,90.01,90.53,84146.0,85.0627,85.392,84.6864,85.1756,84146.0
2020-05-20 15:30:00,90.49,90.54,90.2,90.43,30203.0,85.138,85.185,84.8651,85.0815,30203.0
2020-05-20 15:40:00,90.37,90.77,90.26,90.45,34811.0,85.0251,85.4014,84.9216,85.1004,34811.0
2020-05-20 15:50:00,90.41,91.0,90.25,90.68,170975.0,85.0627,85.6178,84.9122,85.3167,170975.0
2020-05-21 09:30:00,90.14,90.21,89.67,90.21,13245.0,84.8087,84.8745,84.3665,84.8745,13245.0
2020-05-21 09:40:00,90.14,90.5,90.04,90.42,38066.0,84.8087,85.1474,84.7146,85.0721,38066.0
2020-05-21 09:50:00,90.42,90.74,90.16,90.74,38711.0,85.0721,85.3732,84.8275,85.3732,38711.0
2020-05-21 10:00:00,90.73,90.86,90.44,90.57,14957.0,85.3638,85.4861,85.0909,85.2133,14957.0
2020-05-21 10:10:00,90.49,90.73,90.49,90.56,13490.0,85.138,85.3638,85.138,85.2038,13490.0
2020-05-21 10:20:00,90.61,90.77,90.5,90.5,11941.0,85.2509,85.4014,85.1474,85.1474,11941.0
2020-05-21 10:30:00,90.47,90.73,90.39,90.52,35266.0,85.1192,85.3638,85.0439,85.1662,35266.0
2020-05-21 10:40:00,90.53,90.62,90.38,90.39,28368.0,85.1756,85.2603,85.0345,85.0439,28368.0
2020-05-21 10:50:00,90.4,90.5,90.19,90.4,7127.0,85.0533,85.1474,84.8557,85.0533,7127.0
2020-05-21 11:00:00,90.28,90.32,90.07,90.12,5514.0,84.9404,84.978,84.7428,84.7899,5514.0
2020-05-21 11:10:00,90.08,90.17,89.8,89.84,14851.0,84.7522,84.8369,84.4888,84.5264,14851.0
2020-05-21 11:20:00,89.83,90.08,89.83,89.91,15515.0,84.517,84.7522,84.517,84.5923,15515.0
2020-05-21 11:30:00,89.96,90.23,89.96,90.15,6278.0,84.6393,84.8934,84.6393,84.8181,6278.0
2020-05-21 11:40:00,90.17,90.26,90.1,90.18,6730.0,84.8369,84.9216,84.7711,84.8463,6730.0
2020-05-21 11:50:00,90.24,90.42,90.23,90.42,9639.0,84.9028,85.0721,84.8934,85.0721,9639.0
2020-05-21 12:00:00,90.4,90.56,90.28,90.29,7822.0,85.0533,85.2038,84.9404,84.9498,7822.0
2020-05-21 12:10:00,90.25,90.53,90.18,90.47,9770.0,84.9122,85.1756,84.8463,85.1192,9770.0
2020-05-21 12:20:00,90.54,90.68,90.46,90.5,6641.0,85.185,85.3167,85.1098,85.1474,6641.0
2020-05-21 12:30:00,90.48,90.55,90.0,90.05,12671.0,85.1286,85.1944,84.677,84.724,12671.0
2020-05-21 12:40:00,90.08,90.49,90.08,90.44,10935.0,84.7522,85.138,84.7522,85.0909,10935.0
2020-05-21 12:50:00,90.46,90.56,90.4,90.42,12828.0,85.1098,85.2038,85.0533,85.0721,12828.0
2020-05-21 13:00:00,90.43,90.74,90.41,90.57,13921.0,85.0815,85.3732,85.0627,85.2133,13921.0
2020-05-21 13:10:00,90.64,90.76,90.54,90.68,4656.0,85.2791,85.392,85.185,85.3167,4656.0
2020-05-21 13:20:00,90.67,90.67,90.54,90.54,5469.0,85.3073,85.3073,85.185,85.185,5469.0
2020-05-21 13:30:00,90.5,90.62,90.45,90.45,3963.0,85.1474,85.2603,85.1004,85.1004,3963.0
2020-05-21 13:40:00,90.51,90.61,90.44,90.58,6232.0,85.1568,85.2509,85.0909,85.2227,6232.0
2020-05-21 13:50:00,90.6,90.66,90.53,90.62,4170.0,85.2415,85.2979,85.1756,85.2603,4170.0
2020-05-21 14:00:00,90.55,90.64,90.47,90.52,8283.0,85.1944,85.2791,85.1192,85.1662,8283.0
2020-05-21 14:10:00,90.59,90.77,90.54,90.7,8426.0,85.2321,85.4014,85.185,85.3356,8426.0
2020-05-21 14:20:00,90.74,91.08,90.71,90.98,16135.0,85.3732,85.6931,85.345,85.599,16135.0
2020-05-21 14:30:00,91.01,91.08,90.84,91.05,18780.0,85.6272,85.6931,85.4673,85.6649,18780.0
2020-05-21 14:40:00,91.07,91.18,90.99,91.01,17236.0,85.6837,85.7872,85.6084,85.6272,17236.0
2020-05-21 14:50:00,91.02,91.15,90.94,90.94,14694.0,85.6366,85.7589,85.5614,85.5614,14694.0
2020-05-21 15:00:00,90.95,91.09,90.84,90.99,23992.0,85.5708,85.7025,85.4673,85.6084,23992.0
2020-05-21 15:10:00,90.98,91.22,90.98,91.14,14786.0,85.599,85.8248,85.599,85.7495,14786.0
2020-05-21 15:20:00,91.15,91.17,90.87,90.89,14603.0,85.7589,85.7778,85.4955,85.5143,14603.0
2020-05-21 15:30:00,90.9,90.99,90.83,90.89,31928.0,85.5237,85.6084,85.4579,85.5143,31928.0
2020-05-21 15:40:00,90.91,91.07,90.75,90.96,34064.0,85.5331,85.6837,85.3826,85.5802,34064.0
2020-05-21 15:50:00,91.01,91.13,90.62,91.0,120994.0,85.6272,85.7401,85.2603,85.6178,120994.0
2020-05-22 09:30:00,90.96,91.18,90.38,90.54,9602.0,85.5802,85.7872,85.0345,85.185,9602.0
2020-05-22 09:40:00,90.54,90.95,90.43,90.85,18487.0,85.185,85.5708,85.0815,85.4767,18487.0
2020-05-22 09:50:00,90.83,90.85,90.43,90.55,14126.0,85.4579,85.4767,85.0815,85.1944,14126.0
2020-05-22 10:00:00,90.5,90.56,90.33,90.5,9428.0,85.1474,85.2038,84.9874,85.1474,9428.0
2020-05-22 10:10:00,90.51,90.61,90.37,90.46,9750.0,85.1568,85.2509,85.0251,85.1098,9750.0
2020-05-22 10:20:00,90.47,90.65,90.45,90.61,4900.0,85.1192,85.2885,85.1004,85.2509,4900.0
2020-05-22 10:30:00,90.64,90.75,90.26,90.54,77688.0,85.2791,85.3826,84.9216,85.185,77688.0
2020-05-22 10:40:00,90.56,90.56,90.16,90.2,15937.0,85.2038,85.2038,84.8275,84.8651,15937.0
2020-05-22 10:50:00,90.15,90.27,89.94,89.94,4217.0,84.8181,84.931,84.6205,84.6205,4217.0
2020-05-22 11:00:00,89.91,90.25,89.89,90.25,14590.0,84.5923,84.9122,84.5735,84.9122,14590.0
2020-05-22 11:10:00,90.18,90.53,90.1,90.53,15289.0,84.8463,85.1756,84.7711,85.1756,15289.0
2020-05-22 11:20:00,90.56,90.73,90.4,90.46,10762.0,85.2038,85.3638,85.0533,85.1098,10762.0
2020-05-22 11:30:00,90.47,90.59,90.47,90.5,6986.0,85.1192,85.2321,85.1192,85.1474,6986.0
2020-05-22 11:40:00,90.49,90.6,90.46,90.56,17957.0,85.138,85.2415,85.1098,85.2038,17957.0
2020-05-22 11:50:00,90.55,90.61,90.39,90.53,6392.0,85.1944,85.2509,85.0439,85.1756,6392.0
2020-05-22 12:00:00,90.57,90.68,90.56,90.59,4600.0,85.2133,85.3167,85.2038,85.2321,4600.0
2020-05-22 12:10:00,90.58,90.62,90.41,90.49,6292.0,85.2227,85.2603,85.0627,85.138,6292.0
2020-05-22 12:20:00,90.52,90.55,90.43,90.45,6862.0,85.1662,85.1944,85.0815,85.1004,6862.0
2020-05-22 12:30:00,90.47,90.71,90.46,90.6,7787.0,85.1192,85.345,85.1098,85.2415,7787.0
2020-05-22 12:40:00,90.62,90.63,90.35,90.38,10412.0,85.2603,85.2697,85.0063,85.0345,10412.0
2020-05-22 12:50:00,90.38,90.47,90.26,90.26,14531.0,85.0345,85.1192,84.9216,84.9216,14531.0
2020-05-22 13:00:00,90.3,90.3,89.98,89.98,11879.0,84.9592,84.9592,84.6581,84.6581,11879.0
2020-05-22 13:10:00,90.05,90.25,89.97,90.18,12198.0,84.724,84.9122,84.6487,84.8463,12198.0
2020-05-22 13:20:00,90.15,90.15,90.01,90.08,7571.0,84.8181,84.8181,84.6864,84.7522,7571.0
2020-05-22 13:30:00,90.08,90.34,90.08,90.31,19399.0,84.7522,84.9969,84.7522,84.9686,19399.0
2020-05-22 13:40:00,90.29,90.34,90.22,90.22,4886.0,84.9498,84.9969,84.884,84.884,4886.0
2020-05-22 13:50:00,90.23,90.28,90.11,90.24,9967.0,84.8934,84.9404,84.7805,84.9028,9967.0
2020-05-22 14:00:00,90.26,90.54,90.26,90.49,5916.0,84.9216,85.185,84.9216,85.138,5916.0
2020-05-22 14:10:00,90.52,90.54,90.42,90.42,3652.0,85.1662,85.185,85.0721,85.0721,3652.0
2020-05-22 14:20:00,90.46,90.54,90.46,90.49,5533.0,85.1098,85.185,85.1098,85.138,5533.0
2020-05-22 14:30:00,90.53,90.65,90.53,90.65,5792.0,85.1756,85.2885,85.1756,85.2885,5792.0
2020-05-22 14:40:00,90.66,90.69,90.46,90.46,6160.0,85.2979,85.3262,85.1098,85.1098,6160.0
2020-05-22 14:50:00,90.48,90.66,90.44,90.64,11255.0,85.1286,85.2979,85.0909,85.2791,11255.0
2020-05-22 15:00:00,90.62,90.88,90.58,90.87,9852.0,85.2603,85.5049,85.2227,85.4955,9852.0
2020-05-22 15:10:00,90.89,90.94,90.75,90.88,15049.0,85.5143,85.5614,85.3826,85.5049,15049.0
2020-05-22 15:20:00,90.9,90.95,90.79,90.95,18871.0,85.5237,85.5708,85.4202,85.5708,18871.0
2020-05-22 15:30:00,90.95,91.13,90.92,90.99,45946.0,85.5708,85.7401,85.5426,85.6084,45946.0
2020-05-22 15:40:00,90.99,91.04,90.93,90.98,36027.0,85.6084,85.6555,85.552,85.599,36027.0
2020-05-22 15:50:00,90.98,91.12,90.81,91.1,110792.0,85.599,85.7307,85.4391,85.7119,110792.0
2020-05-26 09:30:00,92.69,93.41,91.62,92.64,65282.0,87.2079,87.8853,86.2012,87.1608,65282.0
2020-05-26 09:40:00,92.57,93.21,92.47,93.21,16853.0,87.095,87.6971,87.0009,87.6971,16853.0
2020-05-26 09:50:00,93.1,93.1,92.44,92.46,18974.0,87.5936,87.5936,86.9727,86.9915,18974.0
2020-05-26 10:00:00,92.51,92.63,92.27,92.31,31061.0,87.0385,87.1514,86.8127,86.8503,31061.0
2020-05-26 10:10:00,92.27,92.92,92.25,92.56,52695.0,86.8127,87.4243,86.7939,87.0856,52695.0
2020-05-26 10:20:00,92.58,92.84,92.4,92.83,16059.0,87.1044,87.349,86.935,87.3396,16059.0
2020-05-26 10:30:00,92.86,92.92,92.47,92.52,17790.0,87.3678,87.4243,87.0009,87.0479,17790.0
2020-05-26 10:40:00,92.5,92.77,92.4,92.56,27694.0,87.0291,87.2831,86.935,87.0856,27694.0
2020-05-26 10:50:00,92.64,92.81,92.61,92.81,8969.0,87.1608,87.3208,87.1326,87.3208,8969.0
2020-05-26 11:00:00,92.85,93.05,92.83,92.91,12469.0,87.3584,87.5466,87.3396,87.4149,12469.0
2020-05-26 11:10:00,92.82,93.0,92.74,93.0,16461.0,87.3302,87.4995,87.2549,87.4995,16461.0
2020-05-26 11:20:00,92.93,92.96,92.5,92.65,7826.0,87.4337,87.4619,87.0291,87.1702,7826.0
2020-05-26 11:30:00,92.69,92.7,92.45,92.54,3103.0,87.2079,87.2173,86.9821,87.0667,3103.0
2020-05-26 11:40:00,92.48,92.49,92.36,92.43,6690.0,87.0103,87.0197,86.8974,86.9632,6690.0
2020-05-26 11:50:00,92.47,92.65,92.39,92.45,11767.0,87.0009,87.1702,86.9256,86.9821,11767.0
2020-05-26 12:00:00,92.45,92.48,92.36,92.44,9386.0,86.9821,87.0103,86.8974,86.9727,9386.0
2020-05-26 12:10:00,92.43,92.89,92.42,92.74,33766.0,86.9632,87.396,86.9538,87.2549,33766.0
2020-05-26 12:20:00,92.69,92.74,92.46,92.52,15671.0,87.2079,87.2549,86.9915,87.0479,15671.0
2020-05-26 12:30:00,92.52,92.73,92.46,92.7,39070.0,87.0479,87.2455,86.9915,87.2173,39070.0
2020-05-26 12:40:00,92.73,92.91,92.61,92.7,24693.0,87.2455,87.4149,87.1326,87.2173,24693.0
2020-05-26 12:50:00,92.66,92.89,92.59,92.82,16920.0,87.1796,87.396,87.1138,87.3302,16920.0
2020-05-26 13:00:00,92.78,93.14,92.78,93.02,10253.0,87.2925,87.6313,87.2925,87.5183,10253.0
2020-05-26 13:10:00,93.06,93.41,93.06,93.39,7346.0,87.556,87.8853,87.556,87.8665,7346.0
2020-05-26 13:20:00,93.44,93.44,93.24,93.29,4408.0,87.9135,87.9135,87.7253,87.7724,4408.0
2020-05-26 13:30:00,93.32,93.32,93.17,93.2,4328.0,87.8006,87.8006,87.6595,87.6877,4328.0
2020-05-26 13:40:00,93.17,93.17,93.02,93.03,3291.0,87.6595,87.6595,87.5183,87.5278,3291.0
2020-05-26 13:50:00,93.03,93.05,92.87,92.91,3981.0,87.5278,87.5466,87.3772,87.4149,3981.0
2020-05-26 14:00:00,92.91,93.03,92.91,93.02,6968.0,87.4149,87.5278,87.4149,87.5183,6968.0
2020-05-26 14:10:00,93.01,93.06,92.98,93.01,5973.0,87.5089,87.556,87.4807,87.5089,5973.0
2020-05-26 14:20:00,93.01,93.04,92.92,92.96,7662.0,87.5089,87.5372,87.4243,87.4619,7662.0
2020-05-26 14:30:00,92.92,93.05,92.92,92.99,7075.0,87.4243,87.5466,87.4243,87.4901,7075.0
2020-05-26 14:40:00,92.97,92.97,92.69,92.86,9623.0,87.4713,87.4713,87.2079,87.3678,9623.0
2020-05-26 14:50:00,92.91,92.95,92.78,92.78,7815.0,87.4149,87.4525,87.2925,87.2925,7815.0
2020-05-26 15:00:00,92.78,93.0,92.7,92.94,26802.0,87.2925,87.4995,87.2173,87.4431,26802.0
2020-05-26 15:10:00,92.94,93.0,92.84,92.9,13146.0,87.4431,87.4995,87.349,87.4054,13146.0
2020-05-26 15:20:00,92.91,92.93,92.69,92.69,11520.0,87.4149,87.4337,87.2079,87.2079,11520.0
2020-05-26 15:30:00,92.7,92.84,92.4,92.7,35980.0,87.2173,87.349,86.935,87.2173,35980.0
2020-05-26 15:40:00,92.68,92.68,92.11,92.19,38195.0,87.1985,87.1985,86.6622,86.7374,38195.0
2020-05-26 15:50:00,92.23,93.07,91.9,92.44,237712.0,86.7751,87.5654,86.4646,86.9727,237712.0
2020-05-27 09:30:00,94.06,94.3,93.19,93.93,35326.0,88.4968,88.7226,87.6783,88.3745,35326.0
2020-05-27 09:40:00,93.86,94.23,93.86,94.02,24982.0,88.3087,88.6568,88.3087,88.4592,24982.0
2020-05-27 09:50:00,94.04,94.11,93.62,93.76,5293.0,88.478,88.5439,88.0829,88.2146,5293.0
2020-05-27 10:00:00,93.74,94.07,93.64,93.81,19093.0,88.1958,88.5062,88.1017,88.2616,19093.0
2020-05-27 10:10:00,93.86,94.5,93.77,94.5,15133.0,88.3087,88.9108,88.224,88.9108,15133.0
2020-05-27 10:20:00,94.48,94.49,94.0,94.09,15991.0,88.892,88.9014,88.4404,88.5251,15991.0
2020-05-27 10:30:00,94.08,94.29,93.89,94.19,28147.0,88.5157,88.7132,88.3369,88.6191,28147.0
2020-05-27 10:40:00,94.19,94.19,93.62,93.65,23979.0,88.6191,88.6191,88.0829,88.1111,23979.0
2020-05-27 10:50:00,93.67,94.06,93.57,94.06,25949.0,88.1299,88.4968,88.0358,88.4968,25949.0
2020-05-27 11:00:00,94.04,94.05,93.82,93.82,8394.0,88.478,88.4874,88.271,88.271,8394.0
2020-05-27 11:10:00,93.75,93.79,93.41,93.69,12721.0,88.2052,88.2428,87.8853,88.1487,12721.0
2020-05-27 11:20:00,93.69,94.13,93.5,94.13,15206.0,88.1487,88.5627,87.97,88.5627,15206.0
2020-05-27 11:30:00,94.05,94.23,93.48,93.59,16854.0,88.4874,88.6568,87.9511,88.0546,16854.0
2020-05-27 11:40:00,93.63,93.95,93.55,93.88,10930.0,88.0923,88.3933,88.017,88.3275,10930.0
2020-05-27 11:50:00,93.84,93.92,93.76,93.81,3722.0,88.2899,88.3651,88.2146,88.2616,3722.0
2020-05-27 12:00:00,93.79,93.8,93.34,93.7,13889.0,88.2428,88.2522,87.8194,88.1581,13889.0
2020-05-27 12:10:00,93.72,93.76,93.62,93.72,10955.0,88.1769,88.2146,88.0829,88.1769,10955.0
2020-05-27 12:20:00,93.75,93.96,93.6,93.6,15114.0,88.2052,88.4028,88.064,88.064,15114.0
2020-05-27 12:30:00,93.63,93.63,93.34,93.34,5383.0,88.0923,88.0923,87.8194,87.8194,5383.0
2020-05-27 12:40:00,93.34,93.5,93.26,93.32,4260.0,87.8194,87.97,87.7442,87.8006,4260.0
2020-05-27 12:50:00,93.31,93.36,93.1,93.28,11785.0,87.7912,87.8382,87.5936,87.763,11785.0
2020-05-27 13:00:00,93.26,93.42,93.1,93.24,7607.0,87.7442,87.8947,87.5936,87.7253,7607.0
2020-05-27 13:10:00,93.2,93.41,93.19,93.32,13202.0,87.6877,87.8853,87.6783,87.8006,13202.0
2020-05-27 13:20:00,93.3,93.33,93.16,93.16,4852.0,87.7818,87.81,87.6501,87.6501,4852.0
2020-05-27 13:30:00,93.13,93.13,92.87,93.04,8807.0,87.6218,87.6218,87.3772,87.5372,8807.0
2020-05-27 13:40:00,93.08,93.08,92.85,92.87,11052.0,87.5748,87.5748,87.3584,87.3772,11052.0
2020-05-27 13:50:00,92.87,93.16,92.87,93.08,10928.0,87.3772,87.6501,87.3772,87.5748,10928.0
2020-05-27 14:00:00,93.05,93.45,93.05,93.38,18224.0,87.5466,87.9229,87.5466,87.8571,18224.0
2020-05-27 14:10:00,93.36,93.51,93.27,93.43,10664.0,87.8382,87.9794,87.7536,87.9041,10664.0
2020-05-27 14:20:00,93.45,93.45,93.23,93.38,8803.0,87.9229,87.9229,87.7159,87.8571,8803.0
2020-05-27 14:30:00,93.4,93.42,93.26,93.39,7654.0,87.8759,87.8947,87.7442,87.8665,7654.0
2020-05-27 14:40:00,93.34,93.42,93.19,93.31,8564.0,87.8194,87.8947,87.6783,87.7912,8564.0
2020-05-27 14:50:00,93.33,93.45,93.29,93.29,8178.0,87.81,87.9229,87.7724,87.7724,8178.0
2020-05-27 15:00:00,93.31,93.36,93.08,93.25,22957.0,87.7912,87.8382,87.5748,87.7347,22957.0
2020-05-27 15:10:00,93.28,93.35,93.21,93.26,11412.0,87.763,87.8288,87.6971,87.7442,11412.0
2020-05-27 15:20:00,93.27,93.54,93.24,93.5,16349.0,87.7536,88.0076,87.7253,87.97,16349.0
2020-05-27 15:30:00,93.48,93.53,93.27,93.41,25001.0,87.9511,87.9982,87.7536,87.8853,25001.0
2020-05-27 15:40:00,93.38,93.53,93.37,93.4,21292.0,87.8571,87.9982,87.8476,87.8759,21292.0
2020-05-27 15:50:00,93.43,94.02,93.36,93.86,133568.0,87.9041,88.4592,87.8382,88.3087,133568.0
2020-05-28 09:30:00,95.0,95.0,93.65,93.67,18781.0,89.3812,89.3812,88.1111,88.1299,18781.0
2020-05-28 09:40:00,93.67,94.03,93.61,93.89,5000.0,88.1299,88.4686,88.0735,88.3369,5000.0
2020-05-28 09:50:00,93.85,93.93,93.29,93.51,68029.0,88.2993,88.3745,87.7724,87.9794,68029.0
2020-05-28 10:00:00,93.52,93.95,93.4,93.79,9740.0,87.9888,88.3933,87.8759,88.2428,9740.0
2020-05-28 10:10:00,93.82,94.26,93.77,93.98,17645.0,88.271,88.685,88.224,88.4216,17645.0
2020-05-28 10:20:00,94.03,94.09,93.82,94.06,11353.0,88.4686,88.5251,88.271,88.4968,11353.0
2020-05-28 10:30:00,94.07,94.21,93.98,94.0,14344.0,88.5062,88.638,88.4216,88.4404,14344.0
2020-05-28 10:40:00,94.01,94.08,93.74,93.83,14311.0,88.4498,88.5157,88.1958,88.2804,14311.0
2020-05-28 10:50:00,93.81,93.97,93.75,93.79,22582.0,88.2616,88.4122,88.2052,88.2428,22582.0
2020-05-28 11:00:00,93.78,93.82,93.53,93.57,6019.0,88.2334,88.271,87.9982,88.0358,6019.0
2020-05-28 11:10:00,93.54,93.68,93.41,93.68,12444.0,88.0076,88.1393,87.8853,88.1393,12444.0
2020-05-28 11:20:00,93.75,93.97,93.66,93.97,9309.0,88.2052,88.4122,88.1205,88.4122,9309.0
2020-05-28 11:30:00,94.01,94.05,93.85,94.05,6002.0,88.4498,88.4874,88.2993,88.4874,6002.0
2020-05-28 11:40:00,94.03,94.2,93.95,94.13,7936.0,88.4686,88.6286,88.3933,88.5627,7936.0
2020-05-28 11:50:00,94.18,94.24,94.11,94.2,5574.0,88.6097,88.6662,88.5439,88.6286,5574.0
2020-05-28 12:00:00,94.16,94.28,94.14,94.23,3495.0,88.5909,88.7038,88.5721,88.6568,3495.0
2020-05-28 12:10:00,94.23,94.3,93.99,94.06,11415.0,88.6568,88.7226,88.431,88.4968,11415.0
2020-05-28 12:20:00,94.06,94.27,94.06,94.13,6347.0,88.4968,88.6944,88.4968,88.5627,6347.0
2020-05-28 12:30:00,94.13,94.39,93.98,94.38,9642.0,88.5627,88.8073,88.4216,88.7979,9642.0
2020-05-28 12:40:00,94.35,94.43,94.31,94.36,3447.0,88.7697,88.845,88.7321,88.7791,3447.0
2020-05-28 12:50:00,94.35,94.5,94.34,94.34,5467.0,88.7697,88.9108,88.7603,88.7603,5467.0
2020-05-28 13:00:00,94.34,94.44,94.3,94.39,6335.0,88.7603,88.8544,88.7226,88.8073,6335.0
2020-05-28 13:10:00,94.36,94.56,94.36,94.45,9397.0,88.7791,88.9673,88.7791,88.8638,9397.0
2020-05-28 13:20:00,94.42,94.52,94.38,94.49,5505.0,88.8355,88.9296,88.7979,88.9014,5505.0
2020-05-28 13:30:00,94.46,94.64,94.28,94.49,39257.0,88.8732,89.0425,88.7038,88.9014,39257.0
2020-05-28 13:40:00,94.5,94.51,94.33,94.46,5410.0,88.9108,88.9202,88.7509,88.8732,5410.0
2020-05-28 13:50:00,94.46,94.63,94.4,94.48,12345.0,88.8732,89.0331,88.8167,88.892,12345.0
2020-05-28 14:00:00,94.48,94.57,94.38,94.46,7486.0,88.892,88.9767,88.7979,88.8732,7486.0
2020-05-28 14:10:00,94.37,94.48,94.3,94.47,9252.0,88.7885,88.892,88.7226,88.8826,9252.0
2020-05-28 14:20:00,94.45,94.57,94.31,94.33,9076.0,88.8638,88.9767,88.7321,88.7509,9076.0
2020-05-28 14:30:00,94.34,94.47,94.27,94.33,20404.0,88.7603,88.8826,88.6944,88.7509,20404.0
2020-05-28 14:40:00,94.33,94.33,94.21,94.31,15167.0,88.7509,88.7509,88.638,88.7321,15167.0
2020-05-28 14:50:00,94.3,94.45,94.18,94.45,15240.0,88.7226,88.8638,88.6097,88.8638,15240.0
2020-05-28 15:00:00,94.43,94.51,94.23,94.24,11669.0,88.845,88.9202,88.6568,88.6662,11669.0
2020-05-28 15:10:00,94.24,94.42,93.89,93.91,15047.0,88.6662,88.8355,88.3369,88.3557,15047.0
2020-05-28 15:20:00,93.93,94.12,93.85,94.02,25138.0,88.3745,88.5533,88.2993,88.4592,25138.0
2020-05-28 15:30:00,94.05,94.19,93.95,94.08,42473.0,88.4874,88.6191,88.3933,88.5157,42473.0
2020-05-28 15:40:00,94.07,94.12,93.66,93.68,46993.0,88.5062,88.5533,88.1205,88.1393,46993.0
2020-05-28 15:50:00,93.68,94.09,93.59,94.01,164939.0,88.1393,88.5251,88.0546,88.4498,164939.0
2020-05-29 09:30:00,93.62,94.1,93.07,93.98,32121.0,88.0829,88.5345,87.5654,88.4216,32121.0
2020-05-29 09:40:00,93.86,94.24,93.72,94.0,10667.0,88.3087,88.6662,88.1769,88.4404,10667.0
2020-05-29 09:50:00,93.98,94.2,93.92,94.01,24504.0,88.4216,88.6286,88.3651,88.4498,24504.0
2020-05-29 10:00:00,93.93,94.07,93.6,93.77,8713.0,88.3745,88.5062,88.064,88.224,8713.0
2020-05-29 10:10:00,93.69,94.18,93.67,94.13,8682.0,88.1487,88.6097,88.1299,88.5627,8682.0
2020-05-29 10:20:00,94.03,94.13,93.66,93.77,6082.0,88.4686,88.5627,88.1205,88.224,6082.0
2020-05-29 10:30:00,93.81,94.04,93.64,93.65,6264.0,88.2616,88.478,88.1017,88.1111,6264.0
2020-05-29 10:40:00,93.65,93.8,93.54,93.73,19151.0,88.1111,88.2522,88.0076,88.1864,19151.0
2020-05-29 10:50:00,93.77,93.77,93.58,93.7,4830.0,88.224,88.224,88.0452,88.1581,4830.0
2020-05-29 11:00:00,93.7,93.85,93.54,93.83,11002.0,88.1581,88.2993,88.0076,88.2804,11002.0
2020-05-29 11:10:00,93.83,93.93,93.78,93.89,26041.0,88.2804,88.3745,88.2334,88.3369,26041.0
2020-05-29 11:20:00,93.89,94.35,93.89,94.23,10520.0,88.3369,88.7697,88.3369,88.6568,10520.0
2020-05-29 11:30:00,94.22,94.29,94.07,94.15,4323.0,88.6474,88.7132,88.5062,88.5815,4323.0
2020-05-29 11:40:00,94.13,94.13,93.98,94.06,5227.0,88.5627,88.5627,88.4216,88.4968,5227.0
2020-05-29 11:50:00,94.08,94.1,93.98,93.99,4585.0,88.5157,88.5345,88.4216,88.431,4585.0
2020-05-29 12:00:00,94.01,94.06,93.99,94.04,9262.0,88.4498,88.4968,88.431,88.478,9262.0
2020-05-29 12:10:00,94.07,94.07,93.49,93.5,23635.0,88.5062,88.5062,87.9606,87.97,23635.0
2020-05-29 12:20:00,93.49,93.62,93.44,93.62,10009.0,87.9606,88.0829,87.9135,88.0829,10009.0
2020-05-29 12:30:00,93.61,93.65,93.46,93.6,8877.0,88.0735,88.1111,87.9323,88.064,8877.0
2020-05-29 12:40:00,93.59,93.74,93.5,93.65,15660.0,88.0546,88.1958,87.97,88.1111,15660.0
2020-05-29 12:50:00,93.57,93.93,93.31,93.65,10613.0,88.0358,88.3745,87.7912,88.1111,10613.0
2020-05-29 13:00:00,93.61,93.65,93.45,93.52,3836.0,88.0735,88.1111,87.9229,87.9888,3836.0
2020-05-29 13:10:00,93.48,93.62,93.48,93.51,2000.0,87.9511,88.0829,87.9511,87.9794,2000.0
2020-05-29 13:20:00,93.58,93.67,93.49,93.49,3922.0,88.0452,88.1299,87.9606,87.9606,3922.0
2020-05-29 13:30:00,93.51,93.58,93.45,93.48,6143.0,87.9794,88.0452,87.9229,87.9511,6143.0
2020-05-29 13:40:00,93.44,93.71,93.43,93.51,16321.0,87.9135,88.1675,87.9041,87.9794,16321.0
2020-05-29 13:50:00,93.49,93.5,93.41,93.43,4748.0,87.9606,87.97,87.8853,87.9041,4748.0
2020-05-29 14:00:00,93.41,93.83,93.33,93.83,12253.0,87.8853,88.2804,87.81,88.2804,12253.0
2020-05-29 14:10:00,93.93,93.94,93.73,93.85,5300.0,88.3745,88.3839,88.1864,88.2993,5300.0
2020-05-29 14:20:00,93.9,94.14,93.74,94.13,9881.0,88.3463,88.5721,88.1958,88.5627,9881.0
2020-05-29 14:30:00,94.1,94.12,93.95,93.97,6113.0,88.5345,88.5533,88.3933,88.4122,6113.0
2020-05-29 14:40:00,94.01,94.14,93.83,93.83,6638.0,88.4498,88.5721,88.2804,88.2804,6638.0
2020-05-29 14:50:00,93.82,94.7,93.52,94.68,42189.0,88.271,89.099,87.9888,89.0802,42189.0
2020-05-29 15:00:00,94.74,94.95,94.61,94.71,11627.0,89.1366,89.3342,89.0143,89.1084,11627.0
2020-05-29 15:10:00,94.77,94.87,94.45,94.64,17419.0,89.1648,89.2589,88.8638,89.0425,17419.0
2020-05-29 15:20:00,94.64,94.82,94.6,94.64,14028.0,89.0425,89.2119,89.0049,89.0425,14028.0
2020-05-29 15:30:00,94.66,94.79,94.42,94.52,18782.0,89.0614,89.1837,88.8355,88.9296,18782.0
2020-05-29 15:40:00,94.5,94.51,94.1,94.13,50859.0,88.9108,88.9202,88.5345,88.5627,50859.0
2020-05-29 15:50:00,94.11,94.48,93.98,94.28,94264.0,88.5439,88.892,88.4216,88.7038,94264.0
2020-06-01 09:30:00,94.38,94.56,93.91,94.12,41947.0,88.7979,88.9673,88.3557,88.5533,41947.0
2020-06-01 09:40:00,94.03,94.61,93.58,93.96,17813.0,88.4686,89.0143,88.0452,88.4028,17813.0
2020-06-01 09:50:00,93.94,94.05,93.64,93.85,24308.0,88.3839,88.4874,88.1017,88.2993,24308.0
2020-06-01 10:00:00,93.84,94.13,93.83,94.0,12528.0,88.2899,88.5627,88.2804,88.4404,12528.0
2020-06-01 10:10:00,94.02,94.49,94.02,94.45,17280.0,88.4592,88.9014,88.4592,88.8638,17280.0
2020-06-01 10:20:00,94.48,94.64,94.45,94.62,12923.0,88.892,89.0425,88.8638,89.0237,12923.0
2020-06-01 10:30:00,94.67,94.75,94.47,94.52,8983.0,89.0708,89.146,88.8826,88.9296,8983.0
2020-06-01 10:40:00,94.51,94.55,94.38,94.44,8831.0,88.9202,88.9579,88.7979,88.8544,8831.0
2020-06-01 10:50:00,94.42,94.53,94.19,94.45,12833.0,88.8355,88.939,88.6191,88.8638,12833.0
2020-06-01 11:00:00,94.47,94.47,94.22,94.24,8854.0,88.8826,88.8826,88.6474,88.6662,8854.0
2020-06-01 11:10:00,94.25,94.39,94.17,94.32,10109.0,88.6756,88.8073,88.6003,88.7415,10109.0
2020-06-01 11:20:00,94.37,94.41,94.13,94.19,14997.0,88.7885,88.8261,88.5627,88.6191,14997.0
2020-06-01 11:30:00,94.18,94.34,94.18,94.31,28611.0,88.6097,88.7603,88.6097,88.7321,28611.0
2020-06-01 11:40:00,94.34,94.56,94.33,94.5,39847.0,88.7603,88.9673,88.7509,88.9108,39847.0
2020-06-01 11:50:00,94.51,94.64,94.42,94.54,14166.0,88.9202,89.0425,88.8355,88.9484,14166.0
2020-06-01 12:00:00,94.56,94.72,94.53,94.68,12283.0,88.9673,89.1178,88.939,89.0802,12283.0
2020-06-01 12:10:00,94.68,94.73,94.6,94.64,8670.0,89.0802,89.1272,89.0049,89.0425,8670.0
2020-06-01 12:20:00,94.66,94.76,94.61,94.69,13125.0,89.0614,89.1554,89.0143,89.0896,13125.0
2020-06-01 12:30:00,94.71,94.75,94.64,94.7,6414.0,89.1084,89.146,89.0425,89.099,6414.0
2020-06-01 12:40:00,94.7,94.71,94.64,94.7,13582.0,89.099,89.1084,89.0425,89.099,13582.0
2020-06-01 12:50:00,94.67,94.69,94.54,94.58,6771.0,89.0708,89.0896,88.9484,88.9861,6771.0
2020-06-01 13:00:00,94.6,94.7,94.52,94.62,14774.0,89.0049,89.099,88.9296,89.0237,14774.0
2020-06-01 13:10:00,94.63,94.83,94.62,94.76,12702.0,89.0331,89.2213,89.0237,89.1554,12702.0
2020-06-01 13:20:00,94.73,95.02,94.73,94.97,10216.0,89.1272,89.4001,89.1272,89.353,10216.0
2020-06-01 13:30:00,94.97,94.97,94.69,94.78,12593.0,89.353,89.353,89.0896,89.1743,12593.0
2020-06-01 13:40:00,94.77,94.94,94.76,94.89,6663.0,89.1648,89.3248,89.1554,89.2777,6663.0
2020-06-01 13:50:00,94.9,95.0,94.73,94.79,8123.0,89.2872,89.3812,89.1272,89.1837,8123.0
2020-06-01 14:00:00,94.81,94.84,94.65,94.67,16566.0,89.2025,89.2307,89.0519,89.0708,16566.0
2020-06-01 14:10:00,94.68,94.73,94.65,94.73,7438.0,89.0802,89.1272,89.0519,89.1272,7438.0
2020-06-01 14:20:00,94.72,94.75,94.64,94.65,15126.0,89.1178,89.146,89.0425,89.0519,15126.0
2020-06-01 14:30:00,94.65,94.83,94.58,94.83,13671.0,89.0519,89.2213,88.9861,89.2213,13671.0
2020-06-01 14:40:00,94.81,94.86,94.76,94.84,13402.0,89.2025,89.2495,89.1554,89.2307,13402.0
2020-06-01 14:50:00,94.84,94.97,94.82,94.92,9266.0,89.2307,89.353,89.2119,89.306,9266.0
2020-06-01 15:00:00,94.93,94.99,94.66,94.73,10740.0,89.3154,89.3718,89.0614,89.1272,10740.0
2020-06-01 15:10:00,94.74,94.77,94.5,94.61,12393.0,89.1366,89.1648,88.9108,89.0143,12393.0
2020-06-01 15:20:00,94.63,94.69,94.57,94.6,10162.0,89.0331,89.0896,88.9767,89.0049,10162.0
2020-06-01 15:30:00,94.59,94.61,94.44,94.46,16161.0,88.9955,89.0143,88.8544,88.8732,16161.0
2020-06-01 15:40:00,94.45,94.46,94.11,94.18,24266.0,88.8638,88.8732,88.5439,88.6097,24266.0
2020-06-01 15:50:00,94.19,94.5,94.12,94.46,102632.0,88.6191,88.9108,88.5533,88.8732,102632.0
2020-06-02 09:30:00,94.62,94.91,94.47,94.61,21484.0,89.0237,89.2966,88.8826,89.0143,21484.0
2020-06-02 09:40:00,94.7,94.86,94.25,94.57,14582.0,89.099,89.2495,88.6756,88.9767,14582.0
2020-06-02 09:50:00,94.59,95.01,94.5,94.92,15831.0,88.9955,89.3907,88.9108,89.306,15831.0
2020-06-02 10:00:00,94.92,95.26,94.91,95.14,12680.0,89.306,89.6259,89.2966,89.513,12680.0
2020-06-02 10:10:00,95.16,95.31,95.15,95.15,5645.0,89.5318,89.6729,89.5224,89.5224,5645.0
2020-06-02 10:20:00,95.15,95.37,95.15,95.23,4901.0,89.5224,89.7294,89.5224,89.5976,4901.0
2020-06-02 10:30:00,95.29,95.58,95.29,95.46,13497.0,89.6541,89.9269,89.6541,89.814,13497.0
2020-06-02 10:40:00,95.47,95.66,95.44,95.54,15126.0,89.8234,90.0022,89.7952,89.8893,15126.0
2020-06-02 10:50:00,95.53,95.84,95.47,95.71,4879.0,89.8799,90.1716,89.8234,90.0492,4879.0
2020-06-02 11:00:00,95.72,95.77,95.5,95.53,8070.0,90.0587,90.1057,89.8517,89.8799,8070.0
2020-06-02 11:10:00,95.51,95.64,95.43,95.62,11680.0,89.8611,89.9834,89.7858,89.9646,11680.0
2020-06-02 11:20:00,95.62,95.82,95.57,95.73,15918.0,89.9646,90.1527,89.9175,90.0681,15918.0
2020-06-02 11:30:00,95.73,95.89,95.64,95.8,13540.0,90.0681,90.2186,89.9834,90.1339,13540.0
2020-06-02 11:40:00,95.77,95.94,95.77,95.89,6722.0,90.1057,90.2656,90.1057,90.2186,6722.0
2020-06-02 11:50:00,95.87,95.87,95.66,95.72,10455.0,90.1998,90.1998,90.0022,90.0587,10455.0
2020-06-02 12:00:00,95.72,95.94,95.71,95.89,23830.0,90.0587,90.2656,90.0492,90.2186,23830.0
2020-06-02 12:10:00,95.88,95.93,95.78,95.81,9109.0,90.2092,90.2562,90.1151,90.1433,9109.0
2020-06-02 12:20:00,95.81,95.82,95.69,95.81,6203.0,90.1433,90.1527,90.0304,90.1433,6203.0
2020-06-02 12:30:00,95.8,95.89,95.72,95.84,9082.0,90.1339,90.2186,90.0587,90.1716,9082.0
2020-06-02 12:40:00,95.84,95.98,95.82,95.9,9135.0,90.1716,90.3033,90.1527,90.228,9135.0
2020-06-02 12:50:00,95.92,95.95,95.69,95.75,40050.0,90.2468,90.2751,90.0304,90.0869,40050.0
2020-06-02 13:00:00,95.72,95.81,95.64,95.65,27752.0,90.0587,90.1433,89.9834,89.9928,27752.0
2020-06-02 13:10:00,95.65,95.66,95.54,95.63,12902.0,89.9928,90.0022,89.8893,89.974,12902.0
2020-06-02 13:20:00,95.64,95.64,95.54,95.56,8885.0,89.9834,89.9834,89.8893,89.9081,8885.0
2020-06-02 13:30:00,95.55,95.55,95.44,95.46,8725.0,89.8987,89.8987,89.7952,89.814,8725.0
2020-06-02 13:40:00,95.44,95.5,95.39,95.4,12955.0,89.7952,89.8517,89.7482,89.7576,12955.0
2020-06-02 13:50:00,95.42,95.42,95.26,95.31,11510.0,89.7764,89.7764,89.6259,89.6729,11510.0
2020-06-02 14:00:00,95.3,95.38,95.19,95.25,11551.0,89.6635,89.7388,89.56,89.6165,11551.0
2020-06-02 14:10:00,95.27,95.44,95.25,95.44,8265.0,89.6353,89.7952,89.6165,89.7952,8265.0
2020-06-02 14:20:00,95.41,95.45,95.25,95.29,7584.0,89.767,89.8046,89.6165,89.6541,7584.0
2020-06-02 14:30:00,95.27,95.27,94.99,95.03,10102.0,89.6353,89.6353,89.3718,89.4095,10102.0
2020-06-02 14:40:00,95.03,95.23,95.03,95.23,19484.0,89.4095,89.5976,89.4095,89.5976,19484.0
2020-06-02 14:50:00,95.24,95.3,95.18,95.2,12105.0,89.607,89.6635,89.5506,89.5694,12105.0
2020-06-02 15:00:00,95.21,95.26,95.15,95.17,12133.0,89.5788,89.6259,89.5224,89.5412,12133.0
2020-06-02 15:10:00,95.16,95.3,95.15,95.26,16756.0,89.5318,89.6635,89.5224,89.6259,16756.0
2020-06-02 15:20:00,95.25,95.28,95.08,95.14,18791.0,89.6165,89.6447,89.4565,89.513,18791.0
2020-06-02 15:30:00,95.16,95.24,95.03,95.2,14821.0,89.5318,89.607,89.4095,89.5694,14821.0
2020-06-02 15:40:00,95.21,95.33,95.15,95.33,20536.0,89.5788,89.6917,89.5224,89.6917,20536.0
2020-06-02 15:50:00,95.35,95.57,95.23,95.54,75946.0,89.7105,89.9175,89.5976,89.8893,75946.0
2020-06-03 09:30:00,96.36,96.83,96.14,96.83,10038.0,90.6608,91.103,90.4538,91.103,10038.0
2020-06-03 09:40:00,96.67,97.27,96.66,97.15,9244.0,90.9525,91.517,90.9431,91.4041,9244.0
2020-06-03 09:50:00,97.14,97.26,97.01,97.19,12504.0,91.3947,91.5076,91.2724,91.4417,12504.0
2020-06-03 10:00:00,97.24,97.24,96.81,96.81,20250.0,91.4888,91.4888,91.0842,91.0842,20250.0
2020-06-03 10:10:00,96.88,96.93,96.66,96.77,27833.0,91.15,91.1971,90.9431,91.0466,27833.0
2020-06-03 10:20:00,96.78,97.33,96.72,97.28,8062.0,91.056,91.5734,90.9995,91.5264,8062.0
2020-06-03 10:30:00,97.27,97.45,97.18,97.45,5115.0,91.517,91.6863,91.4323,91.6863,5115.0
2020-06-03 10:40:00,97.43,97.47,97.27,97.31,12522.0,91.6675,91.7052,91.517,91.5546,12522.0
2020-06-03 10:50:00,97.29,97.39,96.99,96.99,9619.0,91.5358,91.6299,91.2535,91.2535,9619.0
2020-06-03 11:00:00,97.03,97.31,96.99,97.3,11195.0,91.2912,91.5546,91.2535,91.5452,11195.0
2020-06-03 11:10:00,97.26,97.52,97.13,97.52,8673.0,91.5076,91.7522,91.3853,91.7522,8673.0
2020-06-03 11:20:00,97.53,97.8,97.49,97.72,7787.0,91.7616,92.0156,91.724,91.9404,7787.0
2020-06-03 11:30:00,97.8,97.95,97.72,97.91,9941.0,92.0156,92.1568,91.9404,92.1191,9941.0
2020-06-03 11:40:00,97.9,97.96,97.84,97.89,9987.0,92.1097,92.1662,92.0533,92.1003,9987.0
2020-06-03 11:50:00,97.87,97.93,97.79,97.8,15413.0,92.0815,92.1379,92.0062,92.0156,15413.0
2020-06-03 12:00:00,97.77,97.87,97.7,97.87,3451.0,91.9874,92.0815,91.9216,92.0815,3451.0
2020-06-03 12:10:00,97.87,97.9,97.41,97.48,12694.0,92.0815,92.1097,91.6487,91.7146,12694.0
2020-06-03 12:20:00,97.53,97.69,97.52,97.63,13937.0,91.7616,91.9121,91.7522,91.8557,13937.0
2020-06-03 12:30:00,97.72,97.89,97.67,97.82,4964.0,91.9404,92.1003,91.8933,92.0345,4964.0
2020-06-03 12:40:00,97.75,97.78,97.54,97.54,6324.0,91.9686,91.9968,91.771,91.771,6324.0
2020-06-03 12:50:00,97.55,97.64,97.51,97.57,8830.0,91.7804,91.8651,91.7428,91.7992,8830.0
2020-06-03 13:00:00,97.57,97.64,97.41,97.58,10397.0,91.7992,91.8651,91.6487,91.8086,10397.0
2020-06-03 13:10:00,97.57,97.58,97.44,97.53,5405.0,91.7992,91.8086,91.6769,91.7616,5405.0
2020-06-03 13:20:00,97.53,97.57,97.42,97.43,2905.0,91.7616,91.7992,91.6581,91.6675,2905.0
2020-06-03 13:30:00,97.42,97.5,97.4,97.46,5914.0,91.6581,91.7334,91.6393,91.6957,5914.0
2020-06-03 13:40:00,97.48,97.59,97.43,97.43,7240.0,91.7146,91.8181,91.6675,91.6675,7240.0
2020-06-03 13:50:00,97.42,97.44,97.3,97.31,4000.0,91.6581,91.6769,91.5452,91.5546,4000.0
2020-06-03 14:00:00,97.31,97.61,97.31,97.44,9349.0,91.5546,91.8369,91.5546,91.6769,9349.0
2020-06-03 14:10:00,97.49,97.54,97.34,97.51,6169.0,91.724,91.771,91.5828,91.7428,6169.0
2020-06-03 14:20:00,97.51,97.56,97.45,97.55,5881.0,91.7428,91.7898,91.6863,91.7804,5881.0
2020-06-03 14:30:00,97.55,97.6,97.42,97.58,8082.0,91.7804,91.8275,91.6581,91.8086,8082.0
2020-06-03 14:40:00,97.58,97.59,97.47,97.56,6974.0,91.8086,91.8181,91.7052,91.7898,6974.0
2020-06-03 14:50:00,97.54,97.6,97.43,97.45,6002.0,91.771,91.8275,91.6675,91.6863,6002.0
2020-06-03 15:00:00,97.42,97.66,97.34,97.62,17879.0,91.6581,91.8839,91.5828,91.8463,17879.0
2020-06-03 15:10:00,97.64,97.7,97.49,97.68,10960.0,91.8651,91.9216,91.724,91.9027,10960.0
2020-06-03 15:20:00,97.68,97.79,97.61,97.73,6474.0,91.9027,92.0062,91.8369,91.9498,6474.0
2020-06-03 15:30:00,97.74,97.96,97.69,97.94,10135.0,91.9592,92.1662,91.9121,92.1474,10135.0
2020-06-03 15:40:00,97.94,97.95,97.67,97.92,19955.0,92.1474,92.1568,91.8933,92.1285,19955.0
2020-06-03 15:50:00,97.94,98.1,97.48,97.95,107107.0,92.1474,92.2979,91.7146,92.1568,107107.0
2020-06-04 09:30:00,96.56,96.64,95.77,96.48,30042.0,91.2653,91.3409,90.5186,91.1897,30042.0
2020-06-04 09:40:00,96.44,96.99,96.44,96.8,6170.0,91.1519,91.6717,91.1519,91.4921,6170.0
2020-06-04 09:50:00,96.73,97.26,96.52,97.26,7977.0,91.426,91.9269,91.2275,91.9269,7977.0
2020-06-04 10:00:00,97.2,97.38,97.11,97.38,6223.0,91.8702,92.0403,91.7851,92.0403,6223.0
2020-06-04 10:10:00,97.31,97.52,97.28,97.43,6810.0,91.9742,92.1727,91.9458,92.0876,6810.0
2020-06-04 10:20:00,97.41,97.62,97.29,97.6,13247.0,92.0687,92.2672,91.9553,92.2483,13247.0
2020-06-04 10:30:00,97.63,97.9,97.62,97.76,4937.0,92.2766,92.5318,92.2672,92.3995,4937.0
2020-06-04 10:40:00,97.77,97.93,97.76,97.93,7402.0,92.4089,92.5602,92.3995,92.5602,7402.0
2020-06-04 10:50:00,97.97,98.09,97.94,97.97,6343.0,92.598,92.7114,92.5696,92.598,6343.0
2020-06-04 11:00:00,97.92,98.03,97.79,97.83,7536.0,92.5507,92.6547,92.4278,92.4657,7536.0
2020-06-04 11:10:00,97.83,97.83,97.61,97.81,11557.0,92.4657,92.4657,92.2577,92.4467,11557.0
2020-06-04 11:20:00,97.76,97.94,97.43,97.56,16705.0,92.3995,92.5696,92.0876,92.2105,16705.0
2020-06-04 11:30:00,97.62,97.8,97.62,97.72,2500.0,92.2672,92.4373,92.2672,92.3617,2500.0
2020-06-04 11:40:00,97.75,97.8,97.55,97.55,5425.0,92.39,92.4373,92.201,92.201,5425.0
2020-06-04 11:50:00,97.57,97.78,97.46,97.78,12885.0,92.2199,92.4184,92.1159,92.4184,12885.0
2020-06-04 12:00:00,97.79,97.79,97.64,97.72,4359.0,92.4278,92.4278,92.2861,92.3617,4359.0
2020-06-04 12:10:00,97.75,97.76,97.57,97.57,6142.0,92.39,92.3995,92.2199,92.2199,6142.0
2020-06-04 12:20:00,97.55,97.69,97.54,97.67,4583.0,92.201,92.3333,92.1916,92.3144,4583.0
2020-06-04 12:30:00,97.62,97.62,97.39,97.48,4845.0,92.2672,92.2672,92.0498,92.1348,4845.0
2020-06-04 12:40:00,97.5,97.72,97.46,97.52,12020.0,92.1537,92.3617,92.1159,92.1727,12020.0
2020-06-04 12:50:00,97.52,97.81,97.52,97.77,8905.0,92.1727,92.4467,92.1727,92.4089,8905.0
2020-06-04 13:00:00,97.74,97.87,97.62,97.81,6661.0,92.3806,92.5035,92.2672,92.4467,6661.0
2020-06-04 13:10:00,97.78,97.86,97.71,97.84,7244.0,92.4184,92.494,92.3522,92.4751,7244.0
2020-06-04 13:20:00,97.84,97.86,97.6,97.82,5450.0,92.4751,92.494,92.2483,92.4562,5450.0
2020-06-04 13:30:00,97.88,98.14,97.87,98.14,7958.0,92.5129,92.7587,92.5035,92.7587,7958.0
2020-06-04 13:40:00,98.13,98.21,98.12,98.17,5579.0,92.7492,92.8248,92.7398,92.787,5579.0
2020-06-04 13:50:00,98.13,98.23,98.07,98.14,8191.0,92.7492,92.8437,92.6925,92.7587,8191.0
2020-06-04 14:00:00,98.15,98.25,97.97,98.02,7155.0,92.7681,92.8626,92.598,92.6452,7155.0
2020-06-04 14:10:00,98.02,98.46,98.02,98.36,10580.0,92.6452,93.0611,92.6452,92.9666,10580.0
2020-06-04 14:20:00,98.36,98.36,98.21,98.31,5624.0,92.9666,92.9666,92.8248,92.9193,5624.0
2020-06-04 14:30:00,98.31,98.34,98.04,98.13,8634.0,92.9193,92.9477,92.6641,92.7492,8634.0
2020-06-04 14:40:00,98.11,98.11,97.77,98.0,16465.0,92.7303,92.7303,92.4089,92.6263,16465.0
2020-06-04 14:50:00,97.98,98.12,97.84,98.0,23908.0,92.6074,92.7398,92.4751,92.6263,23908.0
2020-06-04 15:00:00,98.01,98.04,97.81,98.0,15764.0,92.6358,92.6641,92.4467,92.6263,15764.0
2020-06-04 15:10:00,97.94,97.94,97.5,97.64,17675.0,92.5696,92.5696,92.1537,92.2861,17675.0
2020-06-04 15:20:00,97.65,97.83,97.63,97.81,17638.0,92.2955,92.4657,92.2766,92.4467,17638.0
2020-06-04 15:30:00,97.83,98.0,97.74,97.74,26622.0,92.4657,92.6263,92.3806,92.3806,26622.0
2020-06-04 15:40:00,97.75,97.95,97.61,97.83,34703.0,92.39,92.5791,92.2577,92.4657,34703.0
2020-06-04 15:50:00,97.8,98.25,97.73,98.2,72534.0,92.4373,92.8626,92.3711,92.8154,72534.0
2020-06-05 09:30:00,100.84,100.84,99.29,99.35,32374.0,95.3106,95.3106,93.8456,93.9023,32374.0
2020-06-05 09:40:00,99.57,99.84,99.01,99.7,7400.0,94.1102,94.3654,93.5809,94.2331,7400.0
2020-06-05 09:50:00,99.7,100.09,99.39,99.9,11250.0,94.2331,94.6017,93.9401,94.4221,11250.0
2020-06-05 10:00:00,99.91,100.16,99.82,100.05,10676.0,94.4316,94.6679,94.3465,94.5639,10676.0
2020-06-05 10:10:00,100.09,100.4,99.91,100.39,7100.0,94.6017,94.8947,94.4316,94.8853,7100.0
2020-06-05 10:20:00,100.36,100.4,99.8,100.06,93258.0,94.8569,94.8947,94.3276,94.5734,93258.0
2020-06-05 10:30:00,100.03,100.33,99.96,100.29,24064.0,94.545,94.8286,94.4789,94.7908,24064.0
2020-06-05 10:40:00,100.25,100.56,100.24,100.48,13329.0,94.753,95.046,94.7435,94.9703,13329.0
2020-06-05 10:50:00,100.53,100.65,100.43,100.64,15019.0,95.0176,95.131,94.9231,95.1216,15019.0
2020-06-05 11:00:00,100.69,101.05,100.66,100.91,42153.0,95.1688,95.5091,95.1405,95.3768,42153.0
2020-06-05 11:10:00,100.94,101.06,100.75,100.79,30101.0,95.4051,95.5185,95.2255,95.2633,30101.0
2020-06-05 11:20:00,100.97,101.29,100.96,101.29,10105.0,95.4335,95.7359,95.424,95.7359,10105.0
2020-06-05 11:30:00,101.29,101.54,101.23,101.32,17111.0,95.7359,95.9722,95.6792,95.7643,17111.0
2020-06-05 11:40:00,101.31,101.38,101.23,101.37,9256.0,95.7548,95.821,95.6792,95.8115,9256.0
2020-06-05 11:50:00,101.33,101.53,101.33,101.34,15909.0,95.7737,95.9628,95.7737,95.7832,15909.0
2020-06-05 12:00:00,101.39,101.44,101.1,101.12,13888.0,95.8304,95.8777,95.5563,95.5753,13888.0
2020-06-05 12:10:00,101.16,101.16,100.71,100.8,9269.0,95.6131,95.6131,95.1877,95.2728,9269.0
2020-06-05 12:20:00,100.8,101.0,100.79,101.0,12091.0,95.2728,95.4618,95.2633,95.4618,12091.0
2020-06-05 12:30:00,101.01,101.19,100.89,100.92,8520.0,95.4713,95.6414,95.3579,95.3862,8520.0
2020-06-05 12:40:00,100.98,100.98,100.65,100.72,6091.0,95.4429,95.4429,95.131,95.1972,6091.0
2020-06-05 12:50:00,100.7,100.71,100.59,100.69,5854.0,95.1783,95.1877,95.0743,95.1688,5854.0
2020-06-05 13:00:00,100.67,100.94,100.63,100.86,29091.0,95.1499,95.4051,95.1121,95.3295,29091.0
2020-06-05 13:10:00,100.8,100.8,100.51,100.55,6621.0,95.2728,95.2728,94.9987,95.0365,6621.0
2020-06-05 13:20:00,100.5,100.59,100.4,100.54,9446.0,94.9892,95.0743,94.8947,95.0271,9446.0
2020-06-05 13:30:00,100.55,100.61,100.45,100.51,16733.0,95.0365,95.0932,94.942,94.9987,16733.0
2020-06-05 13:40:00,100.42,100.72,100.42,100.63,21526.0,94.9136,95.1972,94.9136,95.1121,21526.0
2020-06-05 13:50:00,100.67,100.73,100.61,100.72,30799.0,95.1499,95.2066,95.0932,95.1972,30799.0
2020-06-05 14:00:00,100.72,101.14,100.7,100.91,29082.0,95.1972,95.5942,95.1783,95.3768,29082.0
2020-06-05 14:10:00,100.95,101.0,100.83,100.85,21542.0,95.4146,95.4618,95.3012,95.3201,21542.0
2020-06-05 14:20:00,100.88,101.02,100.77,100.91,19931.0,95.3484,95.4807,95.2444,95.3768,19931.0
2020-06-05 14:30:00,100.92,101.0,100.52,100.74,16320.0,95.3862,95.4618,95.0082,95.2161,16320.0
2020-06-05 14:40:00,100.74,101.01,100.68,100.75,18841.0,95.2161,95.4713,95.1594,95.2255,18841.0
2020-06-05 14:50:00,100.81,100.84,100.53,100.6,16674.0,95.2822,95.3106,95.0176,95.0838,16674.0
2020-06-05 15:00:00,100.64,100.64,100.31,100.46,17163.0,95.1216,95.1216,94.8097,94.9514,17163.0
2020-06-05 15:10:00,100.51,100.52,100.33,100.49,26981.0,94.9987,95.0082,94.8286,94.9798,26981.0
2020-06-05 15:20:00,100.45,100.54,100.2,100.49,33249.0,94.942,95.0271,94.7057,94.9798,33249.0
2020-06-05 15:30:00,100.5,100.54,100.32,100.46,28427.0,94.9892,95.0271,94.8191,94.9514,28427.0
2020-06-05 15:40:00,100.43,100.5,99.99,100.04,33123.0,94.9231,94.9892,94.5072,94.5545,33123.0
2020-06-05 15:50:00,100.04,100.57,99.87,100.45,147636.0,94.5545,95.0554,94.3938,94.942,147636.0
2020-06-08 09:30:00,99.65,100.42,99.49,99.49,23352.0,94.1859,94.9136,94.0346,94.0346,23352.0
2020-06-08 09:40:00,99.29,100.0,99.27,99.93,9010.0,93.8456,94.5167,93.8267,94.4505,9010.0
2020-06-08 09:50:00,100.12,100.28,99.9,100.22,9171.0,94.6301,94.7813,94.4221,94.7246,9171.0
2020-06-08 10:00:00,100.25,100.25,99.96,100.22,11688.0,94.753,94.753,94.4789,94.7246,11688.0
2020-06-08 10:10:00,100.17,100.22,99.97,100.16,11141.0,94.6773,94.7246,94.4883,94.6679,11141.0
2020-06-08 10:20:00,100.13,100.41,100.12,100.33,11269.0,94.6395,94.9042,94.6301,94.8286,11269.0
2020-06-08 10:30:00,100.34,100.52,100.32,100.51,4891.0,94.838,95.0082,94.8191,94.9987,4891.0
2020-06-08 10:40:00,100.54,100.73,100.54,100.63,9020.0,95.0271,95.2066,95.0271,95.1121,9020.0
2020-06-08 10:50:00,100.69,100.86,100.59,100.81,13204.0,95.1688,95.3295,95.0743,95.2822,13204.0
2020-06-08 11:00:00,100.82,100.82,100.62,100.62,9895.0,95.2917,95.2917,95.1027,95.1027,9895.0
2020-06-08 11:10:00,100.61,100.86,100.56,100.79,6035.0,95.0932,95.3295,95.046,95.2633,6035.0
2020-06-08 11:20:00,100.76,100.8,100.68,100.79,5343.0,95.235,95.2728,95.1594,95.2633,5343.0
2020-06-08 11:30:00,100.78,100.81,100.6,100.6,5496.0,95.2539,95.2822,95.0838,95.0838,5496.0
2020-06-08 11:40:00,100.63,100.78,100.58,100.76,4545.0,95.1121,95.2539,95.0649,95.235,4545.0
2020-06-08 11:50:00,100.75,100.78,100.61,100.67,5427.0,95.2255,95.2539,95.0932,95.1499,5427.0
2020-06-08 12:00:00,100.7,100.72,100.63,100.69,5381.0,95.1783,95.1972,95.1121,95.1688,5381.0
2020-06-08 12:10:00,100.72,100.75,100.58,100.58,8547.0,95.1972,95.2255,95.0649,95.0649,8547.0
2020-06-08 12:20:00,100.59,100.59,100.36,100.4,7179.0,95.0743,95.0743,94.8569,94.8947,7179.0
2020-06-08 12:30:00,100.41,100.49,100.39,100.47,14948.0,94.9042,94.9798,94.8853,94.9609,14948.0
2020-06-08 12:40:00,100.47,100.5,100.32,100.32,10063.0,94.9609,94.9892,94.8191,94.8191,10063.0
2020-06-08 12:50:00,100.36,100.42,100.32,100.34,11796.0,94.8569,94.9136,94.8191,94.838,11796.0
2020-06-08 13:00:00,100.34,100.42,100.27,100.4,6167.0,94.838,94.9136,94.7719,94.8947,6167.0
2020-06-08 13:10:00,100.41,100.42,100.22,100.24,16611.0,94.9042,94.9136,94.7246,94.7435,16611.0
2020-06-08 13:20:00,100.26,100.37,100.26,100.34,10518.0,94.7624,94.8664,94.7624,94.838,10518.0
2020-06-08 13:30:00,100.34,100.49,100.25,100.47,10197.0,94.838,94.9798,94.753,94.9609,10197.0
2020-06-08 13:40:00,100.47,100.5,100.4,100.45,19246.0,94.9609,94.9892,94.8947,94.942,19246.0
2020-06-08 13:50:00,100.43,100.54,100.42,100.47,21656.0,94.9231,95.0271,94.9136,94.9609,21656.0
2020-06-08 14:00:00,100.47,100.66,100.46,100.6,9398.0,94.9609,95.1405,94.9514,95.0838,9398.0
2020-06-08 14:10:00,100.63,100.78,100.6,100.6,9761.0,95.1121,95.2539,95.0838,95.0838,9761.0
2020-06-08 14:20:00,100.62,100.65,100.47,100.54,8474.0,95.1027,95.131,94.9609,95.0271,8474.0
2020-06-08 14:30:00,100.5,100.53,100.44,100.47,7444.0,94.9892,95.0176,94.9325,94.9609,7444.0
2020-06-08 14:40:00,100.48,100.82,100.46,100.82,25229.0,94.9703,95.2917,94.9514,95.2917,25229.0
2020-06-08 14:50:00,100.83,100.85,100.7,100.8,24567.0,95.3012,95.3201,95.1783,95.2728,24567.0
2020-06-08 15:00:00,100.8,100.87,100.78,100.86,26671.0,95.2728,95.339,95.2539,95.3295,26671.0
2020-06-08 15:10:00,100.85,101.0,100.83,100.96,33498.0,95.3201,95.4618,95.3012,95.424,33498.0
2020-06-08 15:20:00,100.97,101.14,100.89,101.08,39065.0,95.4335,95.5942,95.3579,95.5374,39065.0
2020-06-08 15:30:00,101.08,101.26,100.97,101.21,35215.0,95.5374,95.7076,95.4335,95.6603,35215.0
2020-06-08 15:40:00,101.2,101.4,101.13,101.23,74032.0,95.6509,95.8399,95.5847,95.6792,74032.0
2020-06-08 15:50:00,101.25,101.9,101.25,101.9,249855.0,95.6981,96.3125,95.6981,96.3125,249855.0
2020-06-09 09:30:00,101.0,101.27,99.51,100.92,28360.0,95.4618,95.717,94.0535,95.3862,28360.0
2020-06-09 09:40:00,100.82,101.2,100.8,101.18,11737.0,95.2917,95.6509,95.2728,95.632,11737.0
2020-06-09 09:50:00,101.05,101.06,100.57,100.81,16870.0,95.5091,95.5185,95.0554,95.2822,16870.0
2020-06-09 10:00:00,100.67,100.9,100.61,100.75,17026.0,95.1499,95.3673,95.0932,95.2255,17026.0
2020-06-09 10:10:00,100.77,100.81,100.31,100.59,37969.0,95.2444,95.2822,94.8097,95.0743,37969.0
2020-06-09 10:20:00,100.6,100.74,100.49,100.68,11750.0,95.0838,95.2161,94.9798,95.1594,11750.0
2020-06-09 10:30:00,100.75,101.02,100.67,100.75,41699.0,95.2255,95.4807,95.1499,95.2255,41699.0
2020-06-09 10:40:00,100.76,100.89,100.68,100.89,20381.0,95.235,95.3579,95.1594,95.3579,20381.0
2020-06-09 10:50:00,100.82,101.24,100.74,101.02,19726.0,95.2917,95.6887,95.2161,95.4807,19726.0
2020-06-09 11:00:00,100.92,100.99,100.79,100.88,19067.0,95.3862,95.4524,95.2633,95.3484,19067.0
2020-06-09 11:10:00,100.88,101.09,100.87,101.01,15483.0,95.3484,95.5469,95.339,95.4713,15483.0
2020-06-09 11:20:00,101.06,101.3,101.04,101.23,22035.0,95.5185,95.7454,95.4996,95.6792,22035.0
2020-06-09 11:30:00,101.2,101.36,101.2,101.34,11855.0,95.6509,95.8021,95.6509,95.7832,11855.0
2020-06-09 11:40:00,101.37,101.64,101.36,101.41,14109.0,95.8115,96.0667,95.8021,95.8493,14109.0
2020-06-09 11:50:00,101.42,101.57,101.41,101.42,15312.0,95.8588,96.0006,95.8493,95.8588,15312.0
2020-06-09 12:00:00,101.44,101.45,101.19,101.27,11652.0,95.8777,95.8872,95.6414,95.717,11652.0
2020-06-09 12:10:00,101.27,101.51,101.22,101.45,8716.0,95.717,95.9439,95.6698,95.8872,8716.0
2020-06-09 12:20:00,101.45,101.59,101.41,101.57,10256.0,95.8872,96.0195,95.8493,96.0006,10256.0
2020-06-09 12:30:00,101.59,101.78,101.5,101.53,29400.0,96.0195,96.1991,95.9344,95.9628,29400.0
2020-06-09 12:40:00,101.54,101.63,101.5,101.58,30161.0,95.9722,96.0573,95.9344,96.01,30161.0
2020-06-09 12:50:00,101.55,101.6,101.22,101.46,31447.0,95.9817,96.0289,95.6698,95.8966,31447.0
2020-06-09 13:00:00,101.43,101.53,101.39,101.42,11993.0,95.8683,95.9628,95.8304,95.8588,11993.0
2020-06-09 13:10:00,101.44,101.66,101.43,101.64,15338.0,95.8777,96.0856,95.8683,96.0667,15338.0
2020-06-09 13:20:00,101.65,101.74,101.61,101.71,23495.0,96.0762,96.1613,96.0384,96.1329,23495.0
2020-06-09 13:30:00,101.68,101.75,101.66,101.71,12909.0,96.1045,96.1707,96.0856,96.1329,12909.0
2020-06-09 13:40:00,101.72,101.79,101.66,101.79,10046.0,96.1424,96.2085,96.0856,96.2085,10046.0
2020-06-09 13:50:00,101.79,101.85,101.71,101.81,10206.0,96.2085,96.2652,96.1329,96.2274,10206.0
2020-06-09 14:00:00,101.81,101.82,101.55,101.67,13194.0,96.2274,96.2369,95.9817,96.0951,13194.0
2020-06-09 14:10:00,101.67,101.87,101.67,101.72,16794.0,96.0951,96.2841,96.0951,96.1424,16794.0
2020-06-09 14:20:00,101.72,101.84,101.7,101.78,22582.0,96.1424,96.2558,96.1234,96.1991,22582.0
2020-06-09 14:30:00,101.77,101.86,101.73,101.78,22541.0,96.1896,96.2747,96.1518,96.1991,22541.0
2020-06-09 14:40:00,101.8,101.92,101.8,101.89,19256.0,96.218,96.3314,96.218,96.303,19256.0
2020-06-09 14:50:00,101.89,102.02,101.86,102.01,23057.0,96.303,96.4259,96.2747,96.4164,23057.0
2020-06-09 15:00:00,102.02,102.05,101.79,101.92,15055.0,96.4259,96.4543,96.2085,96.3314,15055.0
2020-06-09 15:10:00,101.93,101.97,101.87,101.94,24499.0,96.3408,96.3786,96.2841,96.3503,24499.0
2020-06-09 15:20:00,101.93,101.96,101.82,101.84,20400.0,96.3408,96.3692,96.2369,96.2558,20400.0
2020-06-09 15:30:00,101.84,101.85,101.55,101.72,32095.0,96.2558,96.2652,95.9817,96.1424,32095.0
2020-06-09 15:40:00,101.73,101.75,101.44,101.47,40029.0,96.1518,96.1707,95.8777,95.9061,40029.0
2020-06-09 15:50:00,101.46,101.47,101.08,101.16,86378.0,95.8966,95.9061,95.5374,95.6131,86378.0
2020-06-10 09:30:00,100.82,101.18,100.49,100.61,20862.0,95.2917,95.632,94.9798,95.0932,20862.0
2020-06-10 09:40:00,100.64,100.9,100.54,100.84,8700.0,95.1216,95.3673,95.0271,95.3106,8700.0
2020-06-10 09:50:00,100.8,101.12,100.67,101.12,24437.0,95.2728,95.5753,95.1499,95.5753,24437.0
2020-06-10 10:00:00,101.09,101.2,101.0,101.16,14699.0,95.5469,95.6509,95.4618,95.6131,14699.0
2020-06-10 10:10:00,101.17,101.17,100.75,100.81,27894.0,95.6225,95.6225,95.2255,95.2822,27894.0
2020-06-10 10:20:00,100.77,101.45,100.73,101.28,23760.0,95.2444,95.8872,95.2066,95.7265,23760.0
2020-06-10 10:30:00,101.27,101.5,100.94,101.48,14781.0,95.717,95.9344,95.4051,95.9155,14781.0
2020-06-10 10:40:00,101.45,101.5,101.2,101.25,8346.0,95.8872,95.9344,95.6509,95.6981,8346.0
2020-06-10 10:50:00,101.25,101.27,100.64,100.83,14391.0,95.6981,95.717,95.1216,95.3012,14391.0
2020-06-10 11:00:00,100.82,101.35,100.8,101.2,13277.0,95.2917,95.7926,95.2728,95.6509,13277.0
2020-06-10 11:10:00,101.23,101.53,101.13,101.47,10108.0,95.6792,95.9628,95.5847,95.9061,10108.0
2020-06-10 11:20:00,101.44,101.44,101.17,101.31,10602.0,95.8777,95.8777,95.6225,95.7548,10602.0
2020-06-10 11:30:00,101.2,101.23,100.84,101.09,21637.0,95.6509,95.6792,95.3106,95.5469,21637.0
2020-06-10 11:40:00,101.11,101.15,100.86,100.99,25366.0,95.5658,95.6036,95.3295,95.4524,25366.0
2020-06-10 11:50:00,101.02,101.13,100.9,101.13,15327.0,95.4807,95.5847,95.3673,95.5847,15327.0
2020-06-10 12:00:00,101.07,101.23,101.01,101.23,7960.0,95.528,95.6792,95.4713,95.6792,7960.0
2020-06-10 12:10:00,101.25,101.64,101.22,101.64,15137.0,95.6981,96.0667,95.6698,96.0667,15137.0
2020-06-10 12:20:00,101.64,101.96,101.64,101.93,14715.0,96.0667,96.3692,96.0667,96.3408,14715.0
2020-06-10 12:30:00,101.91,102.08,101.8,102.06,8181.0,96.3219,96.4826,96.218,96.4637,8181.0
2020-06-10 12:40:00,102.04,102.04,101.86,101.86,3940.0,96.4448,96.4448,96.2747,96.2747,3940.0
2020-06-10 12:50:00,101.87,102.02,101.78,101.98,9077.0,96.2841,96.4259,96.1991,96.3881,9077.0
2020-06-10 13:00:00,101.98,102.08,101.86,102.08,6504.0,96.3881,96.4826,96.2747,96.4826,6504.0
2020-06-10 13:10:00,102.06,102.06,101.5,101.82,36417.0,96.4637,96.4637,95.9344,96.2369,36417.0
2020-06-10 13:20:00,101.81,101.86,101.67,101.74,9979.0,96.2274,96.2747,96.0951,96.1613,9979.0
2020-06-10 13:30:00,101.74,101.74,101.58,101.61,4550.0,96.1613,96.1613,96.01,96.0384,4550.0
2020-06-10 13:40:00,101.57,101.71,101.46,101.61,10746.0,96.0006,96.1329,95.8966,96.0384,10746.0
2020-06-10 13:50:00,101.58,101.63,101.38,101.38,9516.0,96.01,96.0573,95.821,95.821,9516.0
2020-06-10 14:00:00,101.4,101.98,101.12,101.76,21143.0,95.8399,96.3881,95.5753,96.1802,21143.0
2020-06-10 14:10:00,101.8,102.26,101.77,102.03,18720.0,96.218,96.6527,96.1896,96.4354,18720.0
2020-06-10 14:20:00,102.03,102.04,101.7,101.7,20959.0,96.4354,96.4448,96.1234,96.1234,20959.0
2020-06-10 14:30:00,101.69,101.76,101.31,101.31,14314.0,96.114,96.1802,95.7548,95.7548,14314.0
2020-06-10 14:40:00,101.32,101.5,101.05,101.15,26286.0,95.7643,95.9344,95.5091,95.6036,26286.0
2020-06-10 14:50:00,101.2,101.23,100.8,101.01,19592.0,95.6509,95.6792,95.2728,95.4713,19592.0
2020-06-10 15:00:00,101.01,101.05,100.6,101.05,24056.0,95.4713,95.5091,95.0838,95.5091,24056.0
2020-06-10 15:10:00,101.03,101.38,100.94,101.35,19602.0,95.4902,95.821,95.4051,95.7926,19602.0
2020-06-10 15:20:00,101.38,101.63,101.12,101.63,24569.0,95.821,96.0573,95.5753,96.0573,24569.0
2020-06-10 15:30:00,101.66,101.74,101.51,101.59,26524.0,96.0856,96.1613,95.9439,96.0195,26524.0
2020-06-10 15:40:00,101.57,101.57,100.94,101.12,61967.0,96.0006,96.0006,95.4051,95.5753,61967.0
2020-06-10 15:50:00,101.08,101.23,100.39,100.4,137213.0,95.5374,95.6792,94.8853,94.8947,137213.0
2020-06-11 09:30:00,98.56,98.63,97.74,98.06,32310.0,93.1556,93.2218,92.3806,92.683,32310.0
2020-06-11 09:40:00,98.16,98.25,97.91,98.11,15474.0,92.7776,92.8626,92.5413,92.7303,15474.0
2020-06-11 09:50:00,98.05,98.38,98.04,98.08,16942.0,92.6736,92.9855,92.6641,92.7019,16942.0
2020-06-11 10:00:00,98.06,98.14,97.46,97.64,31861.0,92.683,92.7587,92.1159,92.2861,31861.0
2020-06-11 10:10:00,97.62,97.82,97.59,97.67,24273.0,92.2672,92.4562,92.2388,92.3144,24273.0
2020-06-11 10:20:00,97.67,97.84,97.27,97.35,24303.0,92.3144,92.4751,91.9364,92.012,24303.0
2020-06-11 10:30:00,97.34,97.47,97.05,97.19,13540.0,92.0025,92.1254,91.7284,91.8607,13540.0
2020-06-11 10:40:00,97.18,97.18,96.29,96.34,38458.0,91.8513,91.8513,91.0101,91.0574,38458.0
2020-06-11 10:50:00,96.32,96.57,96.21,96.39,26720.0,91.0385,91.2747,90.9345,91.1046,26720.0
2020-06-11 11:00:00,96.39,96.62,96.12,96.16,20511.0,91.1046,91.322,90.8494,90.8872,20511.0
2020-06-11 11:10:00,96.11,96.61,95.75,96.61,54590.0,90.84,91.3125,90.4997,91.3125,54590.0
2020-06-11 11:20:00,96.56,96.62,96.11,96.15,19890.0,91.2653,91.322,90.84,90.8778,19890.0
2020-06-11 11:30:00,96.17,96.3,95.92,96.03,30144.0,90.8967,91.0195,90.6604,90.7644,30144.0
2020-06-11 11:40:00,95.98,96.04,95.73,95.85,61308.0,90.7171,90.7738,90.4808,90.5942,61308.0
2020-06-11 11:50:00,95.77,95.99,95.69,95.88,53671.0,90.5186,90.7265,90.443,90.6226,53671.0
2020-06-11 12:00:00,95.8,96.01,95.64,95.8,15979.0,90.547,90.7454,90.3957,90.547,15979.0
2020-06-11 12:10:00,95.84,95.85,95.47,95.55,18754.0,90.5848,90.5942,90.2351,90.3107,18754.0
2020-06-11 12:20:00,95.6,95.7,95.3,95.44,16279.0,90.3579,90.4524,90.0744,90.2067,16279.0
2020-06-11 12:30:00,95.42,95.81,95.4,95.65,43577.0,90.1878,90.5564,90.1689,90.4052,43577.0
2020-06-11 12:40:00,95.58,95.64,95.26,95.27,32493.0,90.339,90.3957,90.0366,90.046,32493.0
2020-06-11 12:50:00,95.22,95.52,95.17,95.44,65310.0,89.9988,90.2823,89.9515,90.2067,65310.0
2020-06-11 13:00:00,95.42,95.7,95.38,95.64,16533.0,90.1878,90.4524,90.15,90.3957,16533.0
2020-06-11 13:10:00,95.58,95.76,95.37,95.41,18676.0,90.339,90.5092,90.1405,90.1783,18676.0
2020-06-11 13:20:00,95.42,95.58,95.32,95.43,21718.0,90.1878,90.339,90.0933,90.1973,21718.0
2020-06-11 13:30:00,95.42,95.56,95.28,95.39,50856.0,90.1878,90.3201,90.0555,90.1594,50856.0
2020-06-11 13:40:00,95.37,95.43,95.15,95.27,19909.0,90.1405,90.1973,89.9326,90.046,19909.0
2020-06-11 13:50:00,95.27,95.42,95.14,95.4,41562.0,90.046,90.1878,89.9232,90.1689,41562.0
2020-06-11 14:00:00,95.37,95.37,95.01,95.3,25458.0,90.1405,90.1405,89.8003,90.0744,25458.0
2020-06-11 14:10:00,95.27,95.38,95.04,95.07,17920.0,90.046,90.15,89.8286,89.857,17920.0
2020-06-11 14:20:00,94.99,95.33,94.95,95.23,42800.0,89.7814,90.1027,89.7436,90.0082,42800.0
2020-06-11 14:30:00,95.22,95.22,94.72,94.72,39527.0,89.9988,89.9988,89.5262,89.5262,39527.0
2020-06-11 14:40:00,94.71,94.8,94.51,94.64,68184.0,89.5167,89.6018,89.3277,89.4506,68184.0
2020-06-11 14:50:00,94.61,94.61,94.27,94.48,56034.0,89.4222,89.4222,89.1009,89.2993,56034.0
2020-06-11 15:00:00,94.47,94.73,94.28,94.67,32310.0,89.2899,89.5356,89.1103,89.4789,32310.0
2020-06-11 15:10:00,94.65,94.84,94.12,94.34,67366.0,89.46,89.6396,88.9591,89.167,67366.0
2020-06-11 15:20:00,94.31,94.36,94.11,94.27,70761.0,89.1387,89.1859,88.9496,89.1009,70761.0
2020-06-11 15:30:00,94.25,94.69,94.1,94.64,38405.0,89.082,89.4978,88.9402,89.4506,38405.0
2020-06-11 15:40:00,94.55,95.0,94.53,94.84,83778.0,89.3655,89.7908,89.3466,89.6396,83778.0
2020-06-11 15:50:00,94.77,94.78,94.19,94.48,235634.0,89.5734,89.5829,89.0252,89.2993,235634.0
2020-06-12 09:30:00,97.16,97.16,95.83,96.45,56834.0,91.8324,91.8324,90.5753,91.1613,56834.0
2020-06-12 09:40:00,96.48,96.84,96.31,96.32,22338.0,91.1897,91.5299,91.029,91.0385,22338.0
2020-06-12 09:50:00,96.32,96.5,95.8,95.85,33037.0,91.0385,91.2086,90.547,90.5942,33037.0
2020-06-12 10:00:00,96.16,96.37,95.99,96.13,9546.0,90.8872,91.0857,90.7265,90.8589,9546.0
2020-06-12 10:10:00,96.15,96.18,95.78,96.06,14255.0,90.8778,90.9061,90.5281,90.7927,14255.0
2020-06-12 10:20:00,96.08,96.23,95.59,95.59,8395.0,90.8116,90.9534,90.3485,90.3485,8395.0
2020-06-12 10:30:00,95.63,95.83,95.3,95.42,9953.0,90.3863,90.5753,90.0744,90.1878,9953.0
2020-06-12 10:40:00,95.46,95.74,95.45,95.58,25607.0,90.2256,90.4903,90.2162,90.339,25607.0
2020-06-12 10:50:00,95.52,95.52,94.8,94.89,43602.0,90.2823,90.2823,89.6018,89.6869,43602.0
2020-06-12 11:00:00,94.84,95.42,94.73,95.35,28908.0,89.6396,90.1878,89.5356,90.1216,28908.0
2020-06-12 11:10:00,95.27,95.33,94.62,94.64,27965.0,90.046,90.1027,89.4317,89.4506,27965.0
2020-06-12 11:20:00,94.63,95.41,94.54,95.1,62487.0,89.4411,90.1783,89.3561,89.8853,62487.0
2020-06-12 11:30:00,95.16,95.84,94.94,95.72,16577.0,89.9421,90.5848,89.7341,90.4714,16577.0
2020-06-12 11:40:00,95.79,95.79,95.49,95.56,10686.0,90.5375,90.5375,90.254,90.3201,10686.0
2020-06-12 11:50:00,95.55,95.93,95.4,95.93,13383.0,90.3107,90.6698,90.1689,90.6698,13383.0
2020-06-12 12:00:00,95.87,96.11,95.75,95.92,10943.0,90.6131,90.84,90.4997,90.6604,10943.0
2020-06-12 12:10:00,95.94,95.95,95.7,95.75,17423.0,90.6793,90.6887,90.4524,90.4997,17423.0
2020-06-12 12:20:00,95.76,95.78,95.25,95.38,20616.0,90.5092,90.5281,90.0271,90.15,20616.0
2020-06-12 12:30:00,95.36,95.39,95.04,95.12,8310.0,90.1311,90.1594,89.8286,89.9043,8310.0
2020-06-12 12:40:00,95.09,95.23,94.88,94.93,14147.0,89.8759,90.0082,89.6774,89.7247,14147.0
2020-06-12 12:50:00,95.0,95.19,95.0,95.16,7482.0,89.7908,89.9704,89.7908,89.9421,7482.0
2020-06-12 13:00:00,95.19,95.19,94.82,94.93,11347.0,89.9704,89.9704,89.6207,89.7247,11347.0
2020-06-12 13:10:00,94.9,94.95,94.63,94.75,6904.0,89.6963,89.7436,89.4411,89.5545,6904.0
2020-06-12 13:20:00,94.73,95.02,94.62,94.85,26000.0,89.5356,89.8097,89.4317,89.6491,26000.0
2020-06-12 13:30:00,94.88,94.88,94.43,94.56,83223.0,89.6774,89.6774,89.2521,89.375,83223.0
2020-06-12 13:40:00,94.62,94.95,94.17,94.22,42609.0,89.4317,89.7436,89.0063,89.0536,42609.0
2020-06-12 13:50:00,94.22,94.41,93.92,93.95,68968.0,89.0536,89.2332,88.7701,88.7984,68968.0
2020-06-12 14:00:00,93.86,94.34,93.86,94.25,52137.0,88.7133,89.167,88.7133,89.082,52137.0
2020-06-12 14:10:00,94.3,94.7,94.3,94.49,14073.0,89.1292,89.5073,89.1292,89.3088,14073.0
2020-06-12 14:20:00,94.45,94.62,94.37,94.62,24894.0,89.271,89.4317,89.1954,89.4317,24894.0
2020-06-12 14:30:00,94.62,95.31,94.62,94.83,22141.0,89.4317,90.0838,89.4317,89.6302,22141.0
2020-06-12 14:40:00,94.81,94.9,94.47,94.7,40610.0,89.6112,89.6963,89.2899,89.5073,40610.0
2020-06-12 14:50:00,94.72,94.91,94.54,94.78,44089.0,89.5262,89.7058,89.3561,89.5829,44089.0
2020-06-12 15:00:00,94.85,95.08,94.8,94.85,24759.0,89.6491,89.8664,89.6018,89.6491,24759.0
2020-06-12 15:10:00,94.83,95.19,94.71,94.88,15932.0,89.6302,89.9704,89.5167,89.6774,15932.0
2020-06-12 15:20:00,94.85,94.91,94.61,94.76,65668.0,89.6491,89.7058,89.4222,89.564,65668.0
2020-06-12 15:30:00,94.77,94.96,94.64,94.78,26078.0,89.5734,89.753,89.4506,89.5829,26078.0
2020-06-12 15:40:00,94.8,95.22,94.73,95.22,75647.0,89.6018,89.9988,89.5356,89.9988,75647.0
2020-06-12 15:50:00,95.42,95.52,94.92,95.3,216652.0,90.1878,90.2823,89.7152,90.0744,216652.0
2020-06-15 09:30:00,93.02,93.45,92.49,93.31,55333.0,87.9194,88.3258,87.4185,88.1935,55333.0
2020-06-15 09:40:00,93.24,93.65,93.21,93.47,15941.0,88.1273,88.5149,88.099,88.3447,15941.0
2020-06-15 09:50:00,93.5,93.73,93.4,93.64,44032.0,88.3731,88.5905,88.2786,88.5054,44032.0
2020-06-15 10:00:00,93.63,93.88,93.43,93.79,48018.0,88.496,88.7322,88.3069,88.6472,48018.0
2020-06-15 10:10:00,93.78,93.88,93.63,93.76,11803.0,88.6377,88.7322,88.496,88.6188,11803.0
2020-06-15 10:20:00,93.67,93.72,93.6,93.62,31770.0,88.5338,88.581,88.4676,88.4865,31770.0
2020-06-15 10:30:00,93.61,94.02,93.59,93.65,15133.0,88.477,88.8646,88.4581,88.5149,15133.0
2020-06-15 10:40:00,93.62,94.17,93.49,94.01,52767.0,88.4865,89.0063,88.3636,88.8551,52767.0
2020-06-15 10:50:00,93.92,94.06,93.8,93.87,42291.0,88.7701,88.9024,88.6566,88.7228,42291.0
2020-06-15 11:00:00,93.88,94.42,93.79,94.42,29144.0,88.7322,89.2426,88.6472,89.2426,29144.0
2020-06-15 11:10:00,94.4,94.48,94.32,94.44,11291.0,89.2237,89.2993,89.1481,89.2615,11291.0
2020-06-15 11:20:00,94.44,94.51,94.22,94.36,9236.0,89.2615,89.3277,89.0536,89.1859,9236.0
2020-06-15 11:30:00,94.4,94.45,94.23,94.41,6401.0,89.2237,89.271,89.0631,89.2332,6401.0
2020-06-15 11:40:00,94.44,94.48,94.18,94.29,40861.0,89.2615,89.2993,89.0158,89.1198,40861.0
2020-06-15 11:50:00,94.25,94.55,94.22,94.52,16967.0,89.082,89.3655,89.0536,89.3372,16967.0
2020-06-15 12:00:00,94.49,94.68,94.37,94.55,12363.0,89.3088,89.4884,89.1954,89.3655,12363.0
2020-06-15 12:10:00,94.54,94.58,94.35,94.49,44116.0,89.3561,89.3939,89.1765,89.3088,44116.0
2020-06-15 12:20:00,94.49,94.58,94.31,94.35,59416.0,89.3088,89.3939,89.1387,89.1765,59416.0
2020-06-15 12:30:00,94.34,94.43,94.18,94.29,141000.0,89.167,89.2521,89.0158,89.1198,141000.0
2020-06-15 12:40:00,94.3,94.61,94.29,94.57,26645.0,89.1292,89.4222,89.1198,89.3844,26645.0
2020-06-15 12:50:00,94.56,94.69,94.52,94.65,16983.0,89.375,89.4978,89.3372,89.46,16983.0
2020-06-15 13:00:00,94.66,94.79,94.54,94.79,35528.0,89.4695,89.5923,89.3561,89.5923,35528.0
2020-06-15 13:10:00,94.91,94.97,94.86,94.86,12145.0,89.7058,89.7625,89.6585,89.6585,12145.0
2020-06-15 13:20:00,94.87,94.9,94.7,94.79,8976.0,89.668,89.6963,89.5073,89.5923,8976.0
2020-06-15 13:30:00,94.78,94.93,94.7,94.93,12197.0,89.5829,89.7247,89.5073,89.7247,12197.0
2020-06-15 13:40:00,94.89,94.93,94.63,94.65,8178.0,89.6869,89.7247,89.4411,89.46,8178.0
2020-06-15 13:50:00,94.62,94.67,94.43,94.56,12797.0,89.4317,89.4789,89.2521,89.375,12797.0
2020-06-15 14:00:00,94.59,95.58,94.59,95.52,63317.0,89.4033,90.339,89.4033,90.2823,63317.0
2020-06-15 14:10:00,95.54,95.82,95.43,95.82,19247.0,90.3012,90.5659,90.1973,90.5659,19247.0
2020-06-15 14:20:00,95.77,96.04,95.72,95.97,14997.0,90.5186,90.7738,90.4714,90.7076,14997.0
2020-06-15 14:30:00,95.97,96.08,95.63,95.67,17764.0,90.7076,90.8116,90.3863,90.4241,17764.0
2020-06-15 14:40:00,95.66,95.83,95.61,95.71,18519.0,90.4146,90.5753,90.3674,90.4619,18519.0
2020-06-15 14:50:00,95.7,95.7,95.28,95.32,15651.0,90.4524,90.4524,90.0555,90.0933,15651.0
2020-06-15 15:00:00,95.32,95.77,95.32,95.6,17816.0,90.0933,90.5186,90.0933,90.3579,17816.0
2020-06-15 15:10:00,95.62,95.69,95.43,95.43,18197.0,90.3768,90.443,90.1973,90.1973,18197.0
2020-06-15 15:20:00,95.46,95.56,95.08,95.1,27884.0,90.2256,90.3201,89.8664,89.8853,27884.0
2020-06-15 15:30:00,95.12,95.16,94.46,94.68,37226.0,89.9043,89.9421,89.2804,89.4884,37226.0
2020-06-15 15:40:00,94.69,94.88,94.53,94.74,47952.0,89.4978,89.6774,89.3466,89.5451,47952.0
2020-06-15 15:50:00,94.66,95.15,94.59,95.12,148255.0,89.4695,89.9326,89.4033,89.9043,148255.0
2020-06-16 09:30:00,98.13,98.13,97.5,97.6,31494.0,92.7492,92.7492,92.1537,92.2483,31494.0
2020-06-16 09:40:00,97.56,97.8,96.94,96.94,15540.0,92.2105,92.4373,91.6245,91.6245,15540.0
2020-06-16 09:50:00,96.95,97.08,96.71,96.94,50847.0,91.6339,91.7568,91.4071,91.6245,50847.0
2020-06-16 10:00:00,97.01,97.29,96.79,97.1,18961.0,91.6906,91.9553,91.4827,91.7757,18961.0
2020-06-16 10:10:00,97.1,97.38,97.01,97.33,11677.0,91.7757,92.0403,91.6906,91.9931,11677.0
2020-06-16 10:20:00,97.29,97.29,96.88,96.98,21905.0,91.9553,91.9553,91.5677,91.6623,21905.0
2020-06-16 10:30:00,97.03,97.3,96.66,96.93,36005.0,91.7095,91.9647,91.3598,91.615,36005.0
2020-06-16 10:40:00,96.96,96.98,96.35,96.63,21048.0,91.6434,91.6623,91.0668,91.3315,21048.0
2020-06-16 10:50:00,96.73,96.73,95.67,95.67,24777.0,91.426,91.426,90.4241,90.4241,24777.0
2020-06-16 11:00:00,95.66,96.07,95.05,95.98,15706.0,90.4146,90.8022,89.8381,90.7171,15706.0
2020-06-16 11:10:00,96.04,96.48,95.91,96.32,11160.0,90.7738,91.1897,90.6509,91.0385,11160.0
2020-06-16 11:20:00,96.22,96.41,96.16,96.32,6640.0,90.9439,91.1235,90.8872,91.0385,6640.0
2020-06-16 11:30:00,96.29,96.53,96.03,96.19,7100.0,91.0101,91.2369,90.7644,90.9156,7100.0
2020-06-16 11:40:00,96.21,96.42,96.16,96.36,6122.0,90.9345,91.133,90.8872,91.0763,6122.0
2020-06-16 11:50:00,96.4,96.4,95.73,95.79,12911.0,91.1141,91.1141,90.4808,90.5375,12911.0
2020-06-16 12:00:00,95.86,95.86,95.36,95.45,10770.0,90.6037,90.6037,90.1311,90.2162,10770.0
2020-06-16 12:10:00,95.42,95.67,95.36,95.57,13853.0,90.1878,90.4241,90.1311,90.3296,13853.0
2020-06-16 12:20:00,95.6,95.88,95.6,95.78,9609.0,90.3579,90.6226,90.3579,90.5281,9609.0
2020-06-16 12:30:00,95.8,96.32,95.76,96.3,13723.0,90.547,91.0385,90.5092,91.0195,13723.0
2020-06-16 12:40:00,96.3,96.45,96.26,96.35,9158.0,91.0195,91.1613,90.9817,91.0668,9158.0
2020-06-16 12:50:00,96.37,96.41,96.17,96.29,9572.0,91.0857,91.1235,90.8967,91.0101,9572.0
2020-06-16 13:00:00,96.33,96.58,96.22,96.26,8583.0,91.0479,91.2842,90.9439,90.9817,8583.0
2020-06-16 13:10:00,96.31,96.37,96.2,96.33,9197.0,91.029,91.0857,90.925,91.0479,9197.0
2020-06-16 13:20:00,96.33,96.47,96.22,96.38,10467.0,91.0479,91.1802,90.9439,91.0952,10467.0
2020-06-16 13:30:00,96.42,96.42,95.87,95.91,7709.0,91.133,91.133,90.6131,90.6509,7709.0
2020-06-16 13:40:00,95.95,96.0,95.83,95.88,10238.0,90.6887,90.736,90.5753,90.6226,10238.0
2020-06-16 13:50:00,95.92,95.95,95.61,95.67,13442.0,90.6604,90.6887,90.3674,90.4241,13442.0
2020-06-16 14:00:00,95.73,95.94,95.73,95.88,15495.0,90.4808,90.6793,90.4808,90.6226,15495.0
2020-06-16 14:10:00,95.88,96.2,95.88,96.02,15668.0,90.6226,90.925,90.6226,90.7549,15668.0
2020-06-16 14:20:00,96.01,96.07,95.41,95.92,47715.0,90.7454,90.8022,90.1783,90.6604,47715.0
2020-06-16 14:30:00,95.98,96.2,95.97,96.1,12784.0,90.7171,90.925,90.7076,90.8305,12784.0
2020-06-16 14:40:00,96.11,96.17,95.82,95.97,13498.0,90.84,90.8967,90.5659,90.7076,13498.0
2020-06-16 14:50:00,95.99,96.11,95.87,95.97,11597.0,90.7265,90.84,90.6131,90.7076,11597.0
2020-06-16 15:00:00,96.0,96.13,95.77,95.81,45189.0,90.736,90.8589,90.5186,90.5564,45189.0
2020-06-16 15:10:00,95.81,95.91,95.27,95.36,28419.0,90.5564,90.6509,90.046,90.1311,28419.0
2020-06-16 15:20:00,95.37,95.81,95.35,95.78,23432.0,90.1405,90.5564,90.1216,90.5281,23432.0
2020-06-16 15:30:00,95.77,96.05,95.61,95.73,38262.0,90.5186,90.7833,90.3674,90.4808,38262.0
2020-06-16 15:40:00,95.74,95.78,95.41,95.55,49072.0,90.4903,90.5281,90.1783,90.3107,49072.0
2020-06-16 15:50:00,95.55,95.74,95.13,95.69,138360.0,90.3107,90.4903,89.9137,90.443,138360.0
2020-06-17 09:30:00,96.14,96.37,95.87,96.06,36438.0,90.8683,91.0857,90.6131,90.7927,36438.0
2020-06-17 09:40:00,96.07,96.68,95.99,96.67,18144.0,90.8022,91.3787,90.7265,91.3693,18144.0
2020-06-17 09:50:00,96.75,96.95,96.55,96.95,14296.0,91.4449,91.6339,91.2558,91.6339,14296.0
2020-06-17 10:00:00,97.02,97.41,96.97,97.3,17725.0,91.7001,92.0687,91.6528,91.9647,17725.0
2020-06-17 10:10:00,97.27,97.36,96.79,96.89,19441.0,91.9364,92.0214,91.4827,91.5772,19441.0
2020-06-17 10:20:00,96.84,97.15,96.8,96.99,21422.0,91.5299,91.8229,91.4921,91.6717,21422.0
2020-06-17 10:30:00,96.88,97.22,96.83,97.16,16119.0,91.5677,91.8891,91.5205,91.8324,16119.0
2020-06-17 10:40:00,97.16,97.58,97.06,97.56,32280.0,91.8324,92.2294,91.7379,92.2105,32280.0
2020-06-17 10:50:00,97.56,97.95,97.5,97.78,37270.0,92.2105,92.5791,92.1537,92.4184,37270.0
2020-06-17 11:00:00,97.79,98.09,97.79,97.9,35025.0,92.4278,92.7114,92.4278,92.5318,35025.0
2020-06-17 11:10:00,97.92,98.02,97.81,97.84,21974.0,92.5507,92.6452,92.4467,92.4751,21974.0
2020-06-17 11:20:00,97.79,97.95,97.74,97.9,11809.0,92.4278,92.5791,92.3806,92.5318,11809.0
2020-06-17 11:30:00,97.93,98.08,97.9,98.04,27046.0,92.5602,92.7019,92.5318,92.6641,27046.0
2020-06-17 11:40:00,98.02,98.16,98.01,98.09,17385.0,92.6452,92.7776,92.6358,92.7114,17385.0
2020-06-17 11:50:00,98.09,98.33,98.0,98.28,24482.0,92.7114,92.9382,92.6263,92.891,24482.0
2020-06-17 12:00:00,98.29,98.33,98.18,98.22,8679.0,92.9004,92.9382,92.7965,92.8343,8679.0
2020-06-17 12:10:00,98.25,98.27,98.13,98.26,7631.0,92.8626,92.8815,92.7492,92.8721,7631.0
2020-06-17 12:20:00,98.23,98.28,98.15,98.23,14295.0,92.8437,92.891,92.7681,92.8437,14295.0
2020-06-17 12:30:00,98.21,98.47,98.21,98.46,20570.0,92.8248,93.0706,92.8248,93.0611,20570.0
2020-06-17 12:40:00,98.46,98.67,98.43,98.67,9298.0,93.0611,93.2596,93.0328,93.2596,9298.0
2020-06-17 12:50:00,98.64,98.66,98.33,98.43,14478.0,93.2312,93.2501,92.9382,93.0328,14478.0
2020-06-17 13:00:00,98.43,98.52,98.41,98.5,11961.0,93.0328,93.1178,93.0138,93.0989,11961.0
2020-06-17 13:10:00,98.5,98.55,98.42,98.52,14798.0,93.0989,93.1462,93.0233,93.1178,14798.0
2020-06-17 13:20:00,98.52,98.87,98.49,98.87,18692.0,93.1178,93.4486,93.0895,93.4486,18692.0
2020-06-17 13:30:00,98.83,98.92,98.8,98.86,9062.0,93.4108,93.4959,93.3825,93.4392,9062.0
2020-06-17 13:40:00,98.89,98.91,98.79,98.88,11654.0,93.4675,93.4864,93.373,93.4581,11654.0
2020-06-17 13:50:00,98.92,99.17,98.83,99.01,15804.0,93.4959,93.7322,93.4108,93.5809,15804.0
2020-06-17 14:00:00,98.98,98.98,98.84,98.94,11003.0,93.5526,93.5526,93.4203,93.5148,11003.0
2020-06-17 14:10:00,98.95,99.06,98.9,98.99,14604.0,93.5242,93.6282,93.477,93.562,14604.0
2020-06-17 14:20:00,98.97,99.28,98.97,99.15,18110.0,93.5431,93.8361,93.5431,93.7133,18110.0
2020-06-17 14:30:00,99.16,99.17,98.97,98.99,18020.0,93.7227,93.7322,93.5431,93.562,18020.0
2020-06-17 14:40:00,99.01,99.36,99.01,99.05,16185.0,93.5809,93.9118,93.5809,93.6188,16185.0
2020-06-17 14:50:00,99.02,99.15,98.7,98.78,16212.0,93.5904,93.7133,93.2879,93.3636,16212.0
2020-06-17 15:00:00,98.78,98.78,98.51,98.57,13434.0,93.3636,93.3636,93.1084,93.1651,13434.0
2020-06-17 15:10:00,98.54,98.63,98.45,98.55,19593.0,93.1367,93.2218,93.0517,93.1462,19593.0
2020-06-17 15:20:00,98.54,98.56,98.26,98.35,19207.0,93.1367,93.1556,92.8721,92.9571,19207.0
2020-06-17 15:30:00,98.37,98.63,98.29,98.6,24696.0,92.976,93.2218,92.9004,93.1934,24696.0
2020-06-17 15:40:00,98.61,98.61,98.27,98.33,31757.0,93.2029,93.2029,92.8815,92.9382,31757.0
2020-06-17 15:50:00,98.28,98.5,98.22,98.34,82195.0,92.891,93.0989,92.8343,92.9477,82195.0
2020-06-18 09:30:00,98.35,98.86,98.26,98.67,29433.0,92.9571,93.4392,92.8721,93.2596,29433.0
2020-06-18 09:40:00,98.54,99.55,98.54,99.55,17711.0,93.1367,94.0913,93.1367,94.0913,17711.0
2020-06-18 09:50:00,99.49,99.79,99.44,99.79,12529.0,94.0346,94.3182,93.9874,94.3182,12529.0
2020-06-18 10:00:00,99.73,99.85,99.5,99.85,19001.0,94.2615,94.3749,94.0441,94.3749,19001.0
2020-06-18 10:10:00,99.82,99.85,99.5,99.55,14950.0,94.3465,94.3749,94.0441,94.0913,14950.0
2020-06-18 10:20:00,99.58,99.91,99.58,99.62,24357.0,94.1197,94.4316,94.1197,94.1575,24357.0
2020-06-18 10:30:00,99.68,99.83,99.34,99.79,16110.0,94.2142,94.356,93.8929,94.3182,16110.0
2020-06-18 10:40:00,99.79,100.06,99.67,99.96,14045.0,94.3182,94.5734,94.2048,94.4789,14045.0
2020-06-18 10:50:00,99.96,100.4,99.83,100.31,14540.0,94.4789,94.8947,94.356,94.8097,14540.0
2020-06-18 11:00:00,100.32,100.53,100.19,100.53,11003.0,94.8191,95.0176,94.6962,95.0176,11003.0
2020-06-18 11:10:00,100.51,100.58,100.37,100.37,13368.0,94.9987,95.0649,94.8664,94.8664,13368.0
2020-06-18 11:20:00,100.39,100.4,100.19,100.23,24438.0,94.8853,94.8947,94.6962,94.7341,24438.0
2020-06-18 11:30:00,100.21,100.35,99.94,99.98,13782.0,94.7151,94.8475,94.46,94.4978,13782.0
2020-06-18 11:40:00,99.95,99.99,99.69,99.71,11898.0,94.4694,94.5072,94.2237,94.2426,11898.0
2020-06-18 11:50:00,99.67,99.7,99.54,99.55,11776.0,94.2048,94.2331,94.0819,94.0913,11776.0
2020-06-18 12:00:00,99.54,99.55,99.31,99.5,16432.0,94.0819,94.0913,93.8645,94.0441,16432.0
2020-06-18 12:10:00,99.44,99.56,99.38,99.47,10127.0,93.9874,94.1008,93.9307,94.0157,10127.0
2020-06-18 12:20:00,99.48,99.83,99.48,99.67,7703.0,94.0252,94.356,94.0252,94.2048,7703.0
2020-06-18 12:30:00,99.66,99.66,99.46,99.51,9234.0,94.1953,94.1953,94.0063,94.0535,9234.0
2020-06-18 12:40:00,99.52,99.57,99.44,99.55,7841.0,94.063,94.1102,93.9874,94.0913,7841.0
2020-06-18 12:50:00,99.51,99.66,99.49,99.49,7073.0,94.0535,94.1953,94.0346,94.0346,7073.0
2020-06-18 13:00:00,99.49,99.53,99.38,99.42,11057.0,94.0346,94.0724,93.9307,93.9685,11057.0
2020-06-18 13:10:00,99.42,99.44,99.24,99.28,10170.0,93.9685,93.9874,93.7983,93.8361,10170.0
2020-06-18 13:20:00,99.26,99.28,99.15,99.24,10935.0,93.8172,93.8361,93.7133,93.7983,10935.0
2020-06-18 13:30:00,99.23,99.33,99.2,99.28,9008.0,93.7889,93.8834,93.7605,93.8361,9008.0
2020-06-18 13:40:00,99.33,99.54,99.3,99.46,11616.0,93.8834,94.0819,93.855,94.0063,11616.0
2020-06-18 13:50:00,99.49,99.62,99.49,99.62,9947.0,94.0346,94.1575,94.0346,94.1575,9947.0
2020-06-18 14:00:00,99.62,99.7,99.22,99.33,11316.0,94.1575,94.2331,93.7794,93.8834,11316.0
2020-06-18 14:10:00,99.36,99.42,99.28,99.36,7947.0,93.9118,93.9685,93.8361,93.9118,7947.0
2020-06-18 14:20:00,99.35,99.5,99.34,99.43,9399.0,93.9023,94.0441,93.8929,93.9779,9399.0
2020-06-18 14:30:00,99.4,99.53,99.28,99.42,13160.0,93.9496,94.0724,93.8361,93.9685,13160.0
2020-06-18 14:40:00,99.44,99.44,99.2,99.21,11625.0,93.9874,93.9874,93.7605,93.77,11625.0
2020-06-18 14:50:00,99.21,99.23,99.05,99.1,12672.0,93.77,93.7889,93.6188,93.666,12672.0
2020-06-18 15:00:00,99.04,99.04,98.82,98.88,17089.0,93.6093,93.6093,93.4014,93.4581,17089.0
2020-06-18 15:10:00,98.85,98.95,98.75,98.87,16813.0,93.4297,93.5242,93.3352,93.4486,16813.0
2020-06-18 15:20:00,98.87,98.95,98.82,98.9,19317.0,93.4486,93.5242,93.4014,93.477,19317.0
2020-06-18 15:30:00,98.89,99.07,98.84,98.94,15198.0,93.4675,93.6377,93.4203,93.5148,15198.0
2020-06-18 15:40:00,98.93,99.02,98.81,99.02,20423.0,93.5053,93.5904,93.3919,93.5904,20423.0
2020-06-18 15:50:00,98.98,99.23,98.72,99.17,73682.0,93.5526,93.7889,93.3069,93.7322,73682.0
2020-06-19 09:30:00,100.91,101.0,99.98,100.01,136714.0,95.3768,95.4618,94.4978,94.5261,136714.0
2020-06-19 09:40:00,100.01,100.13,99.77,99.99,11555.0,94.5261,94.6395,94.2993,94.5072,11555.0
2020-06-19 09:50:00,100.0,100.12,99.41,99.71,18275.0,94.5167,94.6301,93.959,94.2426,18275.0
2020-06-19 10:00:00,99.77,99.89,99.62,99.68,12785.0,94.2993,94.4127,94.1575,94.2142,12785.0
2020-06-19 10:10:00,99.61,99.61,99.32,99.54,9902.0,94.148,94.148,93.874,94.0819,9902.0
2020-06-19 10:20:00,99.52,99.58,99.26,99.36,7023.0,94.063,94.1197,93.8172,93.9118,7023.0
2020-06-19 10:30:00,99.33,99.33,99.06,99.06,7154.0,93.8834,93.8834,93.6282,93.6282,7154.0
2020-06-19 10:40:00,98.98,99.09,98.83,98.89,10542.0,93.5526,93.6566,93.4108,93.4675,10542.0
2020-06-19 10:50:00,98.89,98.93,98.51,98.59,10667.0,93.4675,93.5053,93.1084,93.184,10667.0
2020-06-19 11:00:00,98.56,98.75,98.5,98.63,8166.0,93.1556,93.3352,93.0989,93.2218,8166.0
2020-06-19 11:10:00,98.65,98.75,98.37,98.44,8293.0,93.2407,93.3352,92.976,93.0422,8293.0
2020-06-19 11:20:00,98.32,98.39,98.1,98.31,9728.0,92.9288,92.9949,92.7208,92.9193,9728.0
2020-06-19 11:30:00,98.28,98.3,98.17,98.3,8167.0,92.891,92.9099,92.787,92.9099,8167.0
2020-06-19 11:40:00,98.28,98.29,98.11,98.12,12094.0,92.891,92.9004,92.7303,92.7398,12094.0
2020-06-19 11:50:00,98.19,98.27,98.11,98.15,6175.0,92.8059,92.8815,92.7303,92.7681,6175.0
2020-06-19 12:00:00,98.16,98.16,97.83,97.99,14642.0,92.7776,92.7776,92.4657,92.6169,14642.0
2020-06-19 12:10:00,97.92,97.97,97.12,97.13,16370.0,92.5507,92.598,91.7946,91.804,16370.0
2020-06-19 12:20:00,97.02,97.42,96.91,97.41,19446.0,91.7001,92.0781,91.5961,92.0687,19446.0
2020-06-19 12:30:00,97.48,97.64,97.44,97.53,9682.0,92.1348,92.2861,92.097,92.1821,9682.0
2020-06-19 12:40:00,97.46,97.69,97.42,97.67,10867.0,92.1159,92.3333,92.0781,92.3144,10867.0
2020-06-19 12:50:00,97.7,98.04,97.65,98.04,8523.0,92.3428,92.6641,92.2955,92.6641,8523.0
2020-06-19 13:00:00,98.03,98.06,97.64,97.65,10844.0,92.6547,92.683,92.2861,92.2955,10844.0
2020-06-19 13:10:00,97.65,97.72,97.4,97.45,12127.0,92.2955,92.3617,92.0592,92.1065,12127.0
2020-06-19 13:20:00,97.41,97.42,97.19,97.26,9356.0,92.0687,92.0781,91.8607,91.9269,9356.0
2020-06-19 13:30:00,97.22,97.34,97.09,97.3,15527.0,91.8891,92.0025,91.7662,91.9647,15527.0
2020-06-19 13:40:00,97.28,97.4,97.01,97.08,11845.0,91.9458,92.0592,91.6906,91.7568,11845.0
2020-06-19 13:50:00,97.11,97.16,96.86,96.86,11827.0,91.7851,91.8324,91.5488,91.5488,11827.0
2020-06-19 14:00:00,96.88,97.09,96.65,96.84,18582.0,91.5677,91.7662,91.3504,91.5299,18582.0
2020-06-19 14:10:00,96.77,96.82,96.54,96.63,14643.0,91.4638,91.511,91.2464,91.3315,14643.0
2020-06-19 14:20:00,96.66,96.89,96.59,96.59,12884.0,91.3598,91.5772,91.2936,91.2936,12884.0
2020-06-19 14:30:00,96.6,97.09,96.48,97.02,11737.0,91.3031,91.7662,91.1897,91.7001,11737.0
2020-06-19 14:40:00,96.95,97.11,96.9,96.97,14831.0,91.6339,91.7851,91.5866,91.6528,14831.0
2020-06-19 14:50:00,96.97,97.19,96.76,97.04,24759.0,91.6528,91.8607,91.4543,91.719,24759.0
2020-06-19 15:00:00,97.03,97.15,96.91,96.96,20665.0,91.7095,91.8229,91.5961,91.6434,20665.0
2020-06-19 15:10:00,96.94,97.43,96.88,97.39,26334.0,91.6245,92.0876,91.5677,92.0498,26334.0
2020-06-19 15:20:00,97.44,97.44,97.07,97.1,27109.0,92.097,92.097,91.7473,91.7757,27109.0
2020-06-19 15:30:00,97.03,97.18,96.79,96.79,31207.0,91.7095,91.8513,91.4827,91.4827,31207.0
2020-06-19 15:40:00,96.81,96.82,96.15,96.3,134015.0,91.5016,91.511,90.8778,91.0195,134015.0
2020-06-19 15:50:00,96.24,96.27,94.92,94.92,513550.0,90.9628,90.9912,89.7152,89.7152,513550.0
2020-06-22 09:30:00,94.97,95.43,94.74,94.87,22517.0,89.7625,90.1973,89.5451,89.668,22517.0
2020-06-22 09:40:00,94.85,95.99,94.85,95.99,20760.0,89.6491,90.7265,89.6491,90.7265,20760.0
2020-06-22 09:50:00,95.93,96.43,95.9,96.37,14370.0,90.6698,91.1424,90.6415,91.0857,14370.0
2020-06-22 10:00:00,96.28,96.62,96.19,96.49,12068.0,91.0006,91.322,90.9156,91.1991,12068.0
2020-06-22 10:10:00,96.52,96.54,96.14,96.39,16589.0,91.2275,91.2464,90.8683,91.1046,16589.0
2020-06-22 10:20:00,96.47,96.55,96.23,96.49,11873.0,91.1802,91.2558,90.9534,91.1991,11873.0
2020-06-22 10:30:00,96.51,96.52,96.11,96.27,11197.0,91.218,91.2275,90.84,90.9912,11197.0
2020-06-22 10:40:00,96.27,96.54,96.26,96.35,8584.0,90.9912,91.2464,90.9817,91.0668,8584.0
2020-06-22 10:50:00,96.37,96.46,96.09,96.09,9412.0,91.0857,91.1708,90.8211,90.8211,9412.0
2020-06-22 11:00:00,96.04,96.11,95.94,96.03,10450.0,90.7738,90.84,90.6793,90.7644,10450.0
2020-06-22 11:10:00,96.06,96.41,96.06,96.34,9050.0,90.7927,91.1235,90.7927,91.0574,9050.0
2020-06-22 11:20:00,96.32,96.42,96.23,96.31,14759.0,91.0385,91.133,90.9534,91.029,14759.0
2020-06-22 11:30:00,96.26,97.04,96.13,96.63,93457.0,90.9817,91.719,90.8589,91.3315,93457.0
2020-06-22 11:40:00,96.62,96.7,96.42,96.45,30778.0,91.322,91.3976,91.133,91.1613,30778.0
2020-06-22 11:50:00,96.47,96.81,96.4,96.72,10196.0,91.1802,91.5016,91.1141,91.4165,10196.0
2020-06-22 12:00:00,96.71,97.01,96.68,96.95,14508.0,91.4071,91.6906,91.3787,91.6339,14508.0
2020-06-22 12:10:00,96.94,97.17,96.9,97.03,11399.0,91.6245,91.8418,91.5866,91.7095,11399.0
2020-06-22 12:20:00,97.02,97.05,96.75,96.9,11765.0,91.7001,91.7284,91.4449,91.5866,11765.0
2020-06-22 12:30:00,96.85,96.88,96.69,96.73,7418.0,91.5394,91.5677,91.3882,91.426,7418.0
2020-06-22 12:40:00,96.69,96.94,96.64,96.94,10337.0,91.3882,91.6245,91.3409,91.6245,10337.0
2020-06-22 12:50:00,96.96,96.96,96.71,96.73,7096.0,91.6434,91.6434,91.4071,91.426,7096.0
2020-06-22 13:00:00,96.75,96.94,96.66,96.76,5991.0,91.4449,91.6245,91.3598,91.4543,5991.0
2020-06-22 13:10:00,96.73,96.76,96.55,96.59,8789.0,91.426,91.4543,91.2558,91.2936,8789.0
2020-06-22 13:20:00,96.59,96.62,96.44,96.49,7471.0,91.2936,91.322,91.1519,91.1991,7471.0
2020-06-22 13:30:00,96.51,96.62,96.47,96.62,9887.0,91.218,91.322,91.1802,91.322,9887.0
2020-06-22 13:40:00,96.69,96.72,96.52,96.63,8290.0,91.3882,91.4165,91.2275,91.3315,8290.0
2020-06-22 13:50:00,96.6,96.65,96.51,96.57,11354.0,91.3031,91.3504,91.218,91.2747,11354.0
2020-06-22 14:00:00,96.55,96.55,96.24,96.35,22922.0,91.2558,91.2558,90.9628,91.0668,22922.0
2020-06-22 14:10:00,96.34,96.4,96.28,96.34,9919.0,91.0574,91.1141,91.0006,91.0574,9919.0
2020-06-22 14:20:00,96.36,96.6,96.34,96.51,11656.0,91.0763,91.3031,91.0574,91.218,11656.0
2020-06-22 14:30:00,96.53,96.66,96.43,96.6,12586.0,91.2369,91.3598,91.1424,91.3031,12586.0
2020-06-22 14:40:00,96.6,96.84,96.54,96.8,10846.0,91.3031,91.5299,91.2464,91.4921,10846.0
2020-06-22 14:50:00,96.79,97.02,96.72,96.93,15615.0,91.4827,91.7001,91.4165,91.615,15615.0
2020-06-22 15:00:00,96.92,96.93,96.74,96.77,14745.0,91.6056,91.615,91.4354,91.4638,14745.0
2020-06-22 15:10:00,96.8,96.9,96.45,96.48,20322.0,91.4921,91.5866,91.1613,91.1897,20322.0
2020-06-22 15:20:00,96.46,96.47,96.25,96.38,20560.0,91.1708,91.1802,90.9723,91.0952,20560.0
2020-06-22 15:30:00,96.38,96.54,96.32,96.52,30746.0,91.0952,91.2464,91.0385,91.2275,30746.0
2020-06-22 15:40:00,96.52,96.68,96.29,96.29,41165.0,91.2275,91.3787,91.0101,91.0101,41165.0
2020-06-22 15:50:00,96.24,96.75,96.12,96.74,110061.0,90.9628,91.4449,90.8494,91.4354,110061.0
2020-06-23 09:30:00,97.79,98.06,97.7,97.76,18756.0,92.4278,92.683,92.3428,92.3995,18756.0
2020-06-23 09:40:00,97.73,97.8,97.5,97.58,2917.0,92.3711,92.4373,92.1537,92.2294,2917.0
2020-06-23 09:50:00,97.44,97.57,97.35,97.57,3370.0,92.097,92.2199,92.012,92.2199,3370.0
2020-06-23 10:00:00,97.57,97.67,97.23,97.53,7411.0,92.2199,92.3144,91.8986,92.1821,7411.0
2020-06-23 10:10:00,97.5,97.71,97.39,97.69,7151.0,92.1537,92.3522,92.0498,92.3333,7151.0
2020-06-23 10:20:00,97.72,97.73,97.46,97.55,7096.0,92.3617,92.3711,92.1159,92.201,7096.0
2020-06-23 10:30:00,97.55,97.55,97.25,97.33,5894.0,92.201,92.201,91.9175,91.9931,5894.0
2020-06-23 10:40:00,97.32,97.45,96.92,97.14,5515.0,91.9836,92.1065,91.6056,91.8135,5515.0
2020-06-23 10:50:00,97.22,97.34,97.15,97.27,6751.0,91.8891,92.0025,91.8229,91.9364,6751.0
2020-06-23 11:00:00,97.2,97.54,97.2,97.54,3040.0,91.8702,92.1916,91.8702,92.1916,3040.0
2020-06-23 11:10:00,97.55,97.58,97.46,97.46,9059.0,92.201,92.2294,92.1159,92.1159,9059.0
2020-06-23 11:20:00,97.49,97.75,97.4,97.75,4806.0,92.1443,92.39,92.0592,92.39,4806.0
2020-06-23 11:30:00,97.74,97.8,97.69,97.71,13189.0,92.3806,92.4373,92.3333,92.3522,13189.0
2020-06-23 11:40:00,97.72,97.79,97.7,97.73,5917.0,92.3617,92.4278,92.3428,92.3711,5917.0
2020-06-23 11:50:00,97.72,97.76,97.5,97.75,15080.0,92.3617,92.3995,92.1537,92.39,15080.0
2020-06-23 12:00:00,97.78,97.82,97.73,97.81,13454.0,92.4184,92.4562,92.3711,92.4467,13454.0
2020-06-23 12:10:00,97.8,98.0,97.75,97.9,15012.0,92.4373,92.6263,92.39,92.5318,15012.0
2020-06-23 12:20:00,97.9,97.98,97.83,97.95,10282.0,92.5318,92.6074,92.4657,92.5791,10282.0
2020-06-23 12:30:00,97.94,97.95,97.83,97.88,7924.0,92.5696,92.5791,92.4657,92.5129,7924.0
2020-06-23 12:40:00,97.86,98.0,97.8,97.99,20375.0,92.494,92.6263,92.4373,92.6169,20375.0
2020-06-23 12:50:00,97.99,98.01,97.92,97.97,4616.0,92.6169,92.6358,92.5507,92.598,4616.0
2020-06-23 13:00:00,97.94,98.02,97.91,98.02,8927.0,92.5696,92.6452,92.5413,92.6452,8927.0
2020-06-23 13:10:00,98.03,98.1,97.99,98.1,14319.0,92.6547,92.7208,92.6169,92.7208,14319.0
2020-06-23 13:20:00,98.1,98.38,98.1,98.36,9507.0,92.7208,92.9855,92.7208,92.9666,9507.0
2020-06-23 13:30:00,98.34,98.35,98.22,98.26,11191.0,92.9477,92.9571,92.8343,92.8721,11191.0
2020-06-23 13:40:00,98.29,98.3,98.23,98.23,6211.0,92.9004,92.9099,92.8437,92.8437,6211.0
2020-06-23 13:50:00,98.25,98.29,98.12,98.22,6925.0,92.8626,92.9004,92.7398,92.8343,6925.0
2020-06-23 14:00:00,98.15,98.17,97.96,98.15,6849.0,92.7681,92.787,92.5885,92.7681,6849.0
2020-06-23 14:10:00,98.15,98.17,98.07,98.1,5197.0,92.7681,92.787,92.6925,92.7208,5197.0
2020-06-23 14:20:00,98.12,98.23,98.11,98.2,6483.0,92.7398,92.8437,92.7303,92.8154,6483.0
2020-06-23 14:30:00,98.2,98.24,98.12,98.14,6571.0,92.8154,92.8532,92.7398,92.7587,6571.0
2020-06-23 14:40:00,98.11,98.11,97.85,97.94,9878.0,92.7303,92.7303,92.4846,92.5696,9878.0
2020-06-23 14:50:00,97.93,98.24,97.92,98.15,10949.0,92.5602,92.8532,92.5507,92.7681,10949.0
2020-06-23 15:00:00,98.13,98.21,97.99,98.14,12228.0,92.7492,92.8248,92.6169,92.7587,12228.0
2020-06-23 15:10:00,98.18,98.23,98.04,98.2,11277.0,92.7965,92.8437,92.6641,92.8154,11277.0
2020-06-23 15:20:00,98.16,98.19,97.9,97.92,12860.0,92.7776,92.8059,92.5318,92.5507,12860.0
2020-06-23 15:30:00,97.91,97.97,97.8,97.92,15118.0,92.5413,92.598,92.4373,92.5507,15118.0
2020-06-23 15:40:00,97.92,97.94,97.63,97.7,32483.0,92.5507,92.5696,92.2766,92.3428,32483.0
2020-06-23 15:50:00,97.68,97.72,97.46,97.53,69938.0,92.3239,92.3617,92.1159,92.1821,69938.0
2020-06-24 09:30:00,96.31,96.47,95.02,96.06,19315.0,91.029,91.1802,89.8097,90.7927,19315.0
2020-06-24 09:40:00,96.04,96.17,95.87,95.87,9056.0,90.7738,90.8967,90.6131,90.6131,9056.0
2020-06-24 09:50:00,95.8,95.83,95.56,95.75,7604.0,90.547,90.5753,90.3201,90.4997,7604.0
2020-06-24 10:00:00,95.78,95.79,95.34,95.34,7480.0,90.5281,90.5375,90.1122,90.1122,7480.0
2020-06-24 10:10:00,95.35,95.59,95.31,95.44,9147.0,90.1216,90.3485,90.0838,90.2067,9147.0
2020-06-24 10:20:00,95.44,95.93,95.44,95.85,11151.0,90.2067,90.6698,90.2067,90.5942,11151.0
2020-06-24 10:30:00,95.85,96.1,95.45,95.45,14770.0,90.5942,90.8305,90.2162,90.2162,14770.0
2020-06-24 10:40:00,95.46,95.58,95.39,95.58,7707.0,90.2256,90.339,90.1594,90.339,7707.0
2020-06-24 10:50:00,95.65,95.77,95.47,95.75,10455.0,90.4052,90.5186,90.2351,90.4997,10455.0
2020-06-24 11:00:00,95.72,95.74,95.41,95.42,7642.0,90.4714,90.4903,90.1783,90.1878,7642.0
2020-06-24 11:10:00,95.26,95.26,95.0,95.04,9477.0,90.0366,90.0366,89.7908,89.8286,9477.0
2020-06-24 11:20:00,94.99,95.11,94.91,95.11,8214.0,89.7814,89.8948,89.7058,89.8948,8214.0
2020-06-24 11:30:00,95.07,95.19,94.85,94.85,6774.0,89.857,89.9704,89.6491,89.6491,6774.0
2020-06-24 11:40:00,94.88,94.91,94.28,94.37,13075.0,89.6774,89.7058,89.1103,89.1954,13075.0
2020-06-24 11:50:00,94.36,94.55,94.17,94.55,11286.0,89.1859,89.3655,89.0063,89.3655,11286.0
2020-06-24 12:00:00,94.49,94.69,94.46,94.56,6532.0,89.3088,89.4978,89.2804,89.375,6532.0
2020-06-24 12:10:00,94.5,94.75,94.47,94.75,5935.0,89.3182,89.5545,89.2899,89.5545,5935.0
2020-06-24 12:20:00,94.7,94.78,94.46,94.55,8603.0,89.5073,89.5829,89.2804,89.3655,8603.0
2020-06-24 12:30:00,94.5,94.56,94.46,94.51,7504.0,89.3182,89.375,89.2804,89.3277,7504.0
2020-06-24 12:40:00,94.55,94.98,94.53,94.93,8027.0,89.3655,89.7719,89.3466,89.7247,8027.0
2020-06-24 12:50:00,94.9,95.2,94.85,95.2,8584.0,89.6963,89.9799,89.6491,89.9799,8584.0
2020-06-24 13:00:00,95.15,95.28,95.11,95.17,5942.0,89.9326,90.0555,89.8948,89.9515,5942.0
2020-06-24 13:10:00,95.17,95.24,94.97,95.21,8050.0,89.9515,90.0177,89.7625,89.9893,8050.0
2020-06-24 13:20:00,95.15,95.15,94.76,94.78,6681.0,89.9326,89.9326,89.564,89.5829,6681.0
2020-06-24 13:30:00,94.65,94.68,94.48,94.6,7154.0,89.46,89.4884,89.2993,89.4128,7154.0
2020-06-24 13:40:00,94.51,94.69,94.4,94.69,8111.0,89.3277,89.4978,89.2237,89.4978,8111.0
2020-06-24 13:50:00,94.68,94.81,94.58,94.81,7007.0,89.4884,89.6112,89.3939,89.6112,7007.0
2020-06-24 14:00:00,94.8,94.96,94.57,94.93,11716.0,89.6018,89.753,89.3844,89.7247,11716.0
2020-06-24 14:10:00,94.98,94.99,94.79,94.86,9189.0,89.7719,89.7814,89.5923,89.6585,9189.0
2020-06-24 14:20:00,94.88,95.01,94.77,95.0,10518.0,89.6774,89.8003,89.5734,89.7908,10518.0
2020-06-24 14:30:00,94.95,95.12,94.88,94.98,9305.0,89.7436,89.9043,89.6774,89.7719,9305.0
2020-06-24 14:40:00,95.03,95.04,94.69,94.88,10444.0,89.8192,89.8286,89.4978,89.6774,10444.0
2020-06-24 14:50:00,94.86,94.96,94.66,94.83,14643.0,89.6585,89.753,89.4695,89.6302,14643.0
2020-06-24 15:00:00,94.84,95.13,94.84,94.99,15939.0,89.6396,89.9137,89.6396,89.7814,15939.0
2020-06-24 15:10:00,95.01,95.56,94.89,95.5,19268.0,89.8003,90.3201,89.6869,90.2634,19268.0
2020-06-24 15:20:00,95.53,95.55,95.35,95.37,15786.0,90.2918,90.3107,90.1216,90.1405,15786.0
2020-06-24 15:30:00,95.38,95.48,95.14,95.23,21406.0,90.15,90.2445,89.9232,90.0082,21406.0
2020-06-24 15:40:00,95.21,95.46,95.21,95.23,25691.0,89.9893,90.2256,89.9893,90.0082,25691.0
2020-06-24 15:50:00,95.23,95.26,94.73,94.77,128476.0,90.0082,90.0366,89.5356,89.5734,128476.0
2020-06-25 09:30:00,94.75,94.75,94.06,94.53,18124.0,89.5545,89.5545,88.9024,89.3466,18124.0
2020-06-25 09:40:00,94.34,94.34,94.06,94.08,5276.0,89.167,89.167,88.9024,88.9213,5276.0
2020-06-25 09:50:00,94.12,94.51,93.87,94.51,9725.0,88.9591,89.3277,88.7228,89.3277,9725.0
2020-06-25 10:00:00,94.51,94.98,94.51,94.72,11332.0,89.3277,89.7719,89.3277,89.5262,11332.0
2020-06-25 10:10:00,94.75,95.22,94.75,95.08,8707.0,89.5545,89.9988,89.5545,89.8664,8707.0
2020-06-25 10:20:00,95.15,95.48,95.04,95.48,7246.0,89.9326,90.2445,89.8286,90.2445,7246.0
2020-06-25 10:30:00,95.41,95.41,95.01,95.05,8515.0,90.1783,90.1783,89.8003,89.8381,8515.0
2020-06-25 10:40:00,95.12,95.29,94.92,95.05,6777.0,89.9043,90.0649,89.7152,89.8381,6777.0
2020-06-25 10:50:00,95.01,95.28,94.91,95.19,9875.0,89.8003,90.0555,89.7058,89.9704,9875.0
2020-06-25 11:00:00,95.14,95.25,94.92,94.93,6578.0,89.9232,90.0271,89.7152,89.7247,6578.0
2020-06-25 11:10:00,94.95,95.47,94.9,95.42,7001.0,89.7436,90.2351,89.6963,90.1878,7001.0
2020-06-25 11:20:00,95.36,95.46,95.33,95.33,4927.0,90.1311,90.2256,90.1027,90.1027,4927.0
2020-06-25 11:30:00,95.38,95.38,95.01,95.28,8457.0,90.15,90.15,89.8003,90.0555,8457.0
2020-06-25 11:40:00,95.19,95.32,95.08,95.31,8749.0,89.9704,90.0933,89.8664,90.0838,8749.0
2020-06-25 11:50:00,95.3,95.49,95.29,95.46,5901.0,90.0744,90.254,90.0649,90.2256,5901.0
2020-06-25 12:00:00,95.46,95.75,95.46,95.61,5217.0,90.2256,90.4997,90.2256,90.3674,5217.0
2020-06-25 12:10:00,95.6,95.9,95.58,95.84,7696.0,90.3579,90.6415,90.339,90.5848,7696.0
2020-06-25 12:20:00,95.85,95.99,95.85,95.93,9933.0,90.5942,90.7265,90.5942,90.6698,9933.0
2020-06-25 12:30:00,95.97,96.14,95.9,96.08,13459.0,90.7076,90.8683,90.6415,90.8116,13459.0
2020-06-25 12:40:00,96.21,96.33,96.14,96.17,8056.0,90.9345,91.0479,90.8683,90.8967,8056.0
2020-06-25 12:50:00,96.15,96.23,96.05,96.23,7042.0,90.8778,90.9534,90.7833,90.9534,7042.0
2020-06-25 13:00:00,96.19,96.23,96.12,96.16,11347.0,90.9156,90.9534,90.8494,90.8872,11347.0
2020-06-25 13:10:00,96.03,96.34,96.03,96.21,7519.0,90.7644,91.0574,90.7644,90.9345,7519.0
2020-06-25 13:20:00,96.2,96.32,96.05,96.26,6310.0,90.925,91.0385,90.7833,90.9817,6310.0
2020-06-25 13:30:00,96.26,96.45,96.13,96.45,8895.0,90.9817,91.1613,90.8589,91.1613,8895.0
2020-06-25 13:40:00,96.4,96.43,96.28,96.36,9052.0,91.1141,91.1424,91.0006,91.0763,9052.0
2020-06-25 13:50:00,96.37,96.39,96.2,96.26,7207.0,91.0857,91.1046,90.925,90.9817,7207.0
2020-06-25 14:00:00,96.22,96.49,96.17,96.44,11275.0,90.9439,91.1991,90.8967,91.1519,11275.0
2020-06-25 14:10:00,96.42,96.57,96.38,96.5,8095.0,91.133,91.2747,91.0952,91.2086,8095.0
2020-06-25 14:20:00,96.5,96.5,96.24,96.38,9617.0,91.2086,91.2086,90.9628,91.0952,9617.0
2020-06-25 14:30:00,96.38,96.41,96.21,96.34,11841.0,91.0952,91.1235,90.9345,91.0574,11841.0
2020-06-25 14:40:00,96.34,96.58,96.34,96.55,6884.0,91.0574,91.2842,91.0574,91.2558,6884.0
2020-06-25 14:50:00,96.49,96.62,96.37,96.4,11993.0,91.1991,91.322,91.0857,91.1141,11993.0
2020-06-25 15:00:00,96.4,96.91,96.31,96.87,26002.0,91.1141,91.5961,91.029,91.5583,26002.0
2020-06-25 15:10:00,96.92,96.98,96.73,96.96,14337.0,91.6056,91.6623,91.426,91.6434,14337.0
2020-06-25 15:20:00,96.96,97.35,96.95,97.28,22357.0,91.6434,92.012,91.6339,91.9458,22357.0
2020-06-25 15:30:00,97.23,97.49,97.15,97.19,28996.0,91.8986,92.1443,91.8229,91.8607,28996.0
2020-06-25 15:40:00,97.19,97.33,97.15,97.2,41968.0,91.8607,91.9931,91.8229,91.8702,41968.0
2020-06-25 15:50:00,97.18,97.47,97.07,97.3,119900.0,91.8513,92.1254,91.7473,91.9647,119900.0
2020-06-26 09:30:00,96.65,97.37,96.21,97.25,22936.0,91.3504,92.0309,90.9345,91.9175,22936.0
2020-06-26 09:40:00,97.22,97.84,97.08,97.74,10323.0,91.8891,92.4751,91.7568,92.3806,10323.0
2020-06-26 09:50:00,97.71,97.84,97.54,97.8,6735.0,92.3522,92.4751,92.1916,92.4373,6735.0
2020-06-26 10:00:00,97.81,97.88,97.59,97.83,18290.0,92.4467,92.5129,92.2388,92.4657,18290.0
2020-06-26 10:10:00,97.9,97.92,97.19,97.19,7959.0,92.5318,92.5507,91.8607,91.8607,7959.0
2020-06-26 10:20:00,97.23,97.23,96.76,97.01,5500.0,91.8986,91.8986,91.4543,91.6906,5500.0
2020-06-26 10:30:00,97.12,97.12,96.35,96.35,8538.0,91.7946,91.7946,91.0668,91.0668,8538.0
2020-06-26 10:40:00,96.24,96.47,96.21,96.29,7179.0,90.9628,91.1802,90.9345,91.0101,7179.0
2020-06-26 10:50:00,96.29,96.55,96.2,96.33,9534.0,91.0101,91.2558,90.925,91.0479,9534.0
2020-06-26 11:00:00,96.37,96.7,96.34,96.64,18723.0,91.0857,91.3976,91.0574,91.3409,18723.0
2020-06-26 11:10:00,96.65,96.65,96.21,96.33,11429.0,91.3504,91.3504,90.9345,91.0479,11429.0
2020-06-26 11:20:00,96.31,96.43,96.15,96.19,9153.0,91.029,91.1424,90.8778,90.9156,9153.0
2020-06-26 11:30:00,96.25,96.27,95.96,96.15,17255.0,90.9723,90.9912,90.6982,90.8778,17255.0
2020-06-26 11:40:00,96.14,96.14,95.96,96.1,20738.0,90.8683,90.8683,90.6982,90.8305,20738.0
2020-06-26 11:50:00,96.13,96.48,96.05,96.43,10241.0,90.8589,91.1897,90.7833,91.1424,10241.0
2020-06-26 12:00:00,96.44,96.47,96.25,96.33,8200.0,91.1519,91.1802,90.9723,91.0479,8200.0
2020-06-26 12:10:00,96.32,96.45,96.28,96.31,7208.0,91.0385,91.1613,91.0006,91.029,7208.0
2020-06-26 12:20:00,96.28,96.5,96.1,96.29,8103.0,91.0006,91.2086,90.8305,91.0101,8103.0
2020-06-26 12:30:00,96.33,96.33,96.18,96.31,13813.0,91.0479,91.0479,90.9061,91.029,13813.0
2020-06-26 12:40:00,96.31,96.35,96.07,96.24,12779.0,91.029,91.0668,90.8022,90.9628,12779.0
2020-06-26 12:50:00,96.23,96.39,96.12,96.39,7126.0,90.9534,91.1046,90.8494,91.1046,7126.0
2020-06-26 13:00:00,96.37,96.43,96.27,96.34,11790.0,91.0857,91.1424,90.9912,91.0574,11790.0
2020-06-26 13:10:00,96.36,96.37,96.12,96.23,6587.0,91.0763,91.0857,90.8494,90.9534,6587.0
2020-06-26 13:20:00,96.23,96.38,96.18,96.31,9252.0,90.9534,91.0952,90.9061,91.029,9252.0
2020-06-26 13:30:00,96.24,96.43,96.2,96.39,10069.0,90.9628,91.1424,90.925,91.1046,10069.0
2020-06-26 13:40:00,96.36,96.41,96.29,96.37,7890.0,91.0763,91.1235,91.0101,91.0857,7890.0
2020-06-26 13:50:00,96.39,96.48,96.3,96.47,12726.0,91.1046,91.1897,91.0195,91.1802,12726.0
2020-06-26 14:00:00,96.46,96.63,96.42,96.49,18491.0,91.1708,91.3315,91.133,91.1991,18491.0
2020-06-26 14:10:00,96.51,96.59,96.41,96.48,7556.0,91.218,91.2936,91.1235,91.1897,7556.0
2020-06-26 14:20:00,96.47,96.61,96.2,96.3,11150.0,91.1802,91.3125,90.925,91.0195,11150.0
2020-06-26 14:30:00,96.33,96.53,96.21,96.34,14991.0,91.0479,91.2369,90.9345,91.0574,14991.0
2020-06-26 14:40:00,96.33,96.51,96.22,96.36,17542.0,91.0479,91.218,90.9439,91.0763,17542.0
2020-06-26 14:50:00,96.36,96.58,96.36,96.56,20673.0,91.0763,91.2842,91.0763,91.2653,20673.0
2020-06-26 15:00:00,96.55,96.66,96.27,96.38,21116.0,91.2558,91.3598,90.9912,91.0952,21116.0
2020-06-26 15:10:00,96.39,96.45,96.22,96.23,19489.0,91.1046,91.1613,90.9439,90.9534,19489.0
2020-06-26 15:20:00,96.23,96.38,95.96,96.34,19214.0,90.9534,91.0952,90.6982,91.0574,19214.0
2020-06-26 15:30:00,96.31,96.31,96.02,96.17,29934.0,91.029,91.029,90.7549,90.8967,29934.0
2020-06-26 15:40:00,96.15,96.65,96.07,96.34,36798.0,90.8778,91.3504,90.8022,91.0574,36798.0
2020-06-26 15:50:00,96.37,96.74,96.14,96.66,227924.0,91.0857,91.4354,90.8683,91.3598,227924.0
2020-06-29 09:30:00,97.5,97.5,95.88,95.89,13323.0,92.1537,92.1537,90.6226,90.632,13323.0
2020-06-29 09:40:00,95.87,95.87,95.22,95.35,6661.0,90.6131,90.6131,89.9988,90.1216,6661.0
2020-06-29 09:50:00,95.27,95.74,95.07,95.55,6514.0,90.046,90.4903,89.857,90.3107,6514.0
2020-06-29 10:00:00,95.54,95.83,95.52,95.56,14750.0,90.3012,90.5753,90.2823,90.3201,14750.0
2020-06-29 10:10:00,95.54,95.68,95.3,95.3,12348.0,90.3012,90.4335,90.0744,90.0744,12348.0
2020-06-29 10:20:00,95.33,95.63,95.25,95.52,22633.0,90.1027,90.3863,90.0271,90.2823,22633.0
2020-06-29 10:30:00,95.54,95.74,95.45,95.69,7667.0,90.3012,90.4903,90.2162,90.443,7667.0
2020-06-29 10:40:00,95.65,95.7,95.5,95.64,7745.0,90.4052,90.4524,90.2634,90.3957,7745.0
2020-06-29 10:50:00,95.64,95.68,95.47,95.53,20040.0,90.3957,90.4335,90.2351,90.2918,20040.0
2020-06-29 11:00:00,95.61,95.65,95.49,95.63,5403.0,90.3674,90.4052,90.254,90.3863,5403.0
2020-06-29 11:10:00,95.64,95.86,95.57,95.86,7677.0,90.3957,90.6037,90.3296,90.6037,7677.0
2020-06-29 11:20:00,95.88,96.08,95.81,96.01,4525.0,90.6226,90.8116,90.5564,90.7454,4525.0
2020-06-29 11:30:00,96.07,96.1,95.78,95.86,7132.0,90.8022,90.8305,90.5281,90.6037,7132.0
2020-06-29 11:40:00,95.87,95.96,95.85,95.86,6641.0,90.6131,90.6982,90.5942,90.6037,6641.0
2020-06-29 11:50:00,95.88,96.01,95.68,95.71,5667.0,90.6226,90.7454,90.4335,90.4619,5667.0
2020-06-29 12:00:00,95.72,95.76,95.64,95.71,4868.0,90.4714,90.5092,90.3957,90.4619,4868.0
2020-06-29 12:10:00,95.69,95.86,95.68,95.84,8788.0,90.443,90.6037,90.4335,90.5848,8788.0
2020-06-29 12:20:00,95.9,95.97,95.88,95.92,6737.0,90.6415,90.7076,90.6226,90.6604,6737.0
2020-06-29 12:30:00,95.92,95.93,95.79,95.83,5679.0,90.6604,90.6698,90.5375,90.5753,5679.0
2020-06-29 12:40:00,95.82,95.85,95.76,95.81,6197.0,90.5659,90.5942,90.5092,90.5564,6197.0
2020-06-29 12:50:00,95.84,95.87,95.7,95.73,4601.0,90.5848,90.6131,90.4524,90.4808,4601.0
2020-06-29 13:00:00,95.74,95.75,95.65,95.66,6526.0,90.4903,90.4997,90.4052,90.4146,6526.0
2020-06-29 13:10:00,95.67,95.72,95.48,95.59,5526.0,90.4241,90.4714,90.2445,90.3485,5526.0
2020-06-29 13:20:00,95.55,95.68,95.53,95.68,6020.0,90.3107,90.4335,90.2918,90.4335,6020.0
2020-06-29 13:30:00,95.66,95.73,95.51,95.73,9866.0,90.4146,90.4808,90.2729,90.4808,9866.0
2020-06-29 13:40:00,95.7,95.78,95.58,95.62,9235.0,90.4524,90.5281,90.339,90.3768,9235.0
2020-06-29 13:50:00,95.59,95.64,95.48,95.52,4234.0,90.3485,90.3957,90.2445,90.2823,4234.0
2020-06-29 14:00:00,95.55,95.64,95.45,95.52,3308.0,90.3107,90.3957,90.2162,90.2823,3308.0
2020-06-29 14:10:00,95.52,95.65,95.48,95.61,5047.0,90.2823,90.4052,90.2445,90.3674,5047.0
2020-06-29 14:20:00,95.59,95.59,95.32,95.32,5021.0,90.3485,90.3485,90.0933,90.0933,5021.0
2020-06-29 14:30:00,95.3,95.36,95.16,95.24,8153.0,90.0744,90.1311,89.9421,90.0177,8153.0
2020-06-29 14:40:00,95.21,95.35,95.18,95.22,5646.0,89.9893,90.1216,89.961,89.9988,5646.0
2020-06-29 14:50:00,95.21,95.32,95.19,95.24,6453.0,89.9893,90.0933,89.9704,90.0177,6453.0
2020-06-29 15:00:00,95.23,95.26,95.02,95.06,10594.0,90.0082,90.0366,89.8097,89.8475,10594.0
2020-06-29 15:10:00,95.0,95.23,94.99,95.21,9868.0,89.7908,90.0082,89.7814,89.9893,9868.0
2020-06-29 15:20:00,95.24,95.32,95.21,95.29,7999.0,90.0177,90.0933,89.9893,90.0649,7999.0
2020-06-29 15:30:00,95.33,95.41,95.29,95.33,15066.0,90.1027,90.1783,90.0649,90.1027,15066.0
2020-06-29 15:40:00,95.31,95.32,95.07,95.11,22620.0,90.0838,90.0933,89.857,89.8948,22620.0
2020-06-29 15:50:00,95.1,95.71,94.97,95.66,67666.0,89.8853,90.4619,89.7625,90.4146,67666.0
2020-06-30 09:30:00,95.58,96.34,95.26,96.34,10459.0,90.339,91.0574,90.0366,91.0574,10459.0
2020-06-30 09:40:00,96.35,96.37,96.15,96.31,2070.0,91.0668,91.0857,90.8778,91.029,2070.0
2020-06-30 09:50:00,96.01,96.43,95.99,96.36,2016.0,90.7454,91.1424,90.7265,91.0763,2016.0
2020-06-30 10:00:00,96.35,96.55,96.23,96.48,2286.0,91.0668,91.2558,90.9534,91.1897,2286.0
2020-06-30 10:10:00,96.43,96.57,96.35,96.5,5152.0,91.1424,91.2747,91.0668,91.2086,5152.0
2020-06-30 10:20:00,96.53,96.78,96.53,96.68,3640.0,91.2369,91.4732,91.2369,91.3787,3640.0
2020-06-30 10:30:00,96.74,96.74,96.47,96.52,4030.0,91.4354,91.4354,91.1802,91.2275,4030.0
2020-06-30 10:40:00,96.6,96.73,96.6,96.65,2602.0,91.3031,91.426,91.3031,91.3504,2602.0
2020-06-30 10:50:00,96.66,97.06,96.65,96.9,10280.0,91.3598,91.7379,91.3504,91.5866,10280.0
2020-06-30 11:00:00,96.91,97.03,96.88,96.94,3502.0,91.5961,91.7095,91.5677,91.6245,3502.0
2020-06-30 11:10:00,96.92,97.2,96.85,97.17,4920.0,91.6056,91.8702,91.5394,91.8418,4920.0
2020-06-30 11:20:00,97.21,97.27,97.12,97.23,3605.0,91.8796,91.9364,91.7946,91.8986,3605.0
2020-06-30 11:30:00,97.22,97.26,97.15,97.2,5752.0,91.8891,91.9269,91.8229,91.8702,5752.0
2020-06-30 11:40:00,97.13,97.27,97.09,97.26,3046.0,91.804,91.9364,91.7662,91.9269,3046.0
2020-06-30 11:50:00,97.21,97.25,97.1,97.12,4068.0,91.8796,91.9175,91.7757,91.7946,4068.0
2020-06-30 12:00:00,97.11,97.15,96.99,97.13,3045.0,91.7851,91.8229,91.6717,91.804,3045.0
2020-06-30 12:10:00,97.14,97.34,97.14,97.24,4680.0,91.8135,92.0025,91.8135,91.908,4680.0
2020-06-30 12:20:00,97.24,97.25,97.16,97.16,3974.0,91.908,91.9175,91.8324,91.8324,3974.0
2020-06-30 12:30:00,97.15,97.22,97.04,97.11,8723.0,91.8229,91.8891,91.719,91.7851,8723.0
2020-06-30 12:40:00,97.09,97.09,96.94,96.98,3919.0,91.7662,91.7662,91.6245,91.6623,3919.0
2020-06-30 12:50:00,96.99,97.06,96.92,96.92,3723.0,91.6717,91.7379,91.6056,91.6056,3723.0
2020-06-30 13:00:00,96.93,96.95,96.71,96.71,2124.0,91.615,91.6339,91.4071,91.4071,2124.0
2020-06-30 13:10:00,96.7,96.72,96.53,96.53,3821.0,91.3976,91.4165,91.2369,91.2369,3821.0
2020-06-30 13:20:00,96.51,96.55,96.45,96.45,3694.0,91.218,91.2558,91.1613,91.1613,3694.0
2020-06-30 13:30:00,96.4,96.4,96.28,96.35,5938.0,91.1141,91.1141,91.0006,91.0668,5938.0
2020-06-30 13:40:00,96.3,96.41,96.24,96.41,3242.0,91.0195,91.1235,90.9628,91.1235,3242.0
2020-06-30 13:50:00,96.39,96.61,96.39,96.61,2906.0,91.1046,91.3125,91.1046,91.3125,2906.0
2020-06-30 14:00:00,96.55,96.59,96.5,96.55,4137.0,91.2558,91.2936,91.2086,91.2558,4137.0
2020-06-30 14:10:00,96.56,96.59,96.47,96.59,12163.0,91.2653,91.2936,91.1802,91.2936,12163.0
2020-06-30 14:20:00,96.56,96.86,96.56,96.86,4911.0,91.2653,91.5488,91.2653,91.5488,4911.0
2020-06-30 14:30:00,96.83,96.85,96.76,96.81,5330.0,91.5205,91.5394,91.4543,91.5016,5330.0
2020-06-30 14:40:00,96.86,96.9,96.81,96.88,4239.0,91.5488,91.5866,91.5016,91.5677,4239.0
2020-06-30 14:50:00,96.88,96.98,96.87,96.98,5137.0,91.5677,91.6623,91.5583,91.6623,5137.0
2020-06-30 15:00:00,96.96,97.0,96.67,96.73,6434.0,91.6434,91.6812,91.3693,91.426,6434.0
2020-06-30 15:10:00,96.69,96.93,96.69,96.91,4802.0,91.3882,91.615,91.3882,91.5961,4802.0
2020-06-30 15:20:00,96.9,97.0,96.88,96.91,5702.0,91.5866,91.6812,91.5677,91.5961,5702.0
2020-06-30 15:30:00,96.88,97.15,96.86,97.14,11673.0,91.5677,91.8229,91.5488,91.8135,11673.0
2020-06-30 15:40:00,97.15,97.37,97.14,97.31,17434.0,91.8229,92.0309,91.8135,91.9742,17434.0
2020-06-30 15:50:00,97.34,98.08,97.34,97.49,78591.0,92.0025,92.7019,92.0025,92.1443,78591.0
2020-07-01 09:30:00,97.87,97.91,97.29,97.4,28590.0,92.5035,92.5413,91.9553,92.0592,28590.0
2020-07-01 09:40:00,97.38,97.56,97.07,97.16,21214.0,92.0403,92.2105,91.7473,91.8324,21214.0
2020-07-01 09:50:00,97.15,97.32,96.91,96.95,6125.0,91.8229,91.9836,91.5961,91.6339,6125.0
2020-07-01 10:00:00,96.95,97.67,96.95,97.65,8249.0,91.6339,92.3144,91.6339,92.2955,8249.0
2020-07-01 10:10:00,97.63,97.69,97.5,97.53,8099.0,92.2766,92.3333,92.1537,92.1821,8099.0
2020-07-01 10:20:00,97.53,97.88,97.53,97.88,4985.0,92.1821,92.5129,92.1821,92.5129,4985.0
2020-07-01 10:30:00,97.89,98.05,97.75,97.81,6276.0,92.5224,92.6736,92.39,92.4467,6276.0
2020-07-01 10:40:00,97.83,97.92,97.66,97.66,3951.0,92.4657,92.5507,92.305,92.305,3951.0
2020-07-01 10:50:00,97.58,97.74,97.54,97.74,5438.0,92.2294,92.3806,92.1916,92.3806,5438.0
2020-07-01 11:00:00,97.76,97.78,97.65,97.72,5699.0,92.3995,92.4184,92.2955,92.3617,5699.0
2020-07-01 11:10:00,97.66,97.68,97.38,97.42,5233.0,92.305,92.3239,92.0403,92.0781,5233.0
2020-07-01 11:20:00,97.43,97.46,97.12,97.14,5416.0,92.0876,92.1159,91.7946,91.8135,5416.0
2020-07-01 11:30:00,97.18,97.47,97.17,97.47,4700.0,91.8513,92.1254,91.8418,92.1254,4700.0
2020-07-01 11:40:00,97.47,97.66,97.45,97.66,3560.0,92.1254,92.305,92.1065,92.305,3560.0
2020-07-01 11:50:00,97.67,97.78,97.67,97.7,6832.0,92.3144,92.4184,92.3144,92.3428,6832.0
2020-07-01 12:00:00,97.73,97.84,97.72,97.81,3712.0,92.3711,92.4751,92.3617,92.4467,3712.0
2020-07-01 12:10:00,97.81,98.12,97.8,98.07,8817.0,92.4467,92.7398,92.4373,92.6925,8817.0
2020-07-01 12:20:00,98.06,98.18,98.04,98.07,5172.0,92.683,92.7965,92.6641,92.6925,5172.0
2020-07-01 12:30:00,98.08,98.29,97.95,98.25,9011.0,92.7019,92.9004,92.5791,92.8626,9011.0
2020-07-01 12:40:00,98.23,98.23,97.91,98.01,11698.0,92.8437,92.8437,92.5413,92.6358,11698.0
2020-07-01 12:50:00,98.02,98.02,97.86,97.99,7773.0,92.6452,92.6452,92.494,92.6169,7773.0
2020-07-01 13:00:00,98.01,98.04,97.85,97.85,4400.0,92.6358,92.6641,92.4846,92.4846,4400.0
2020-07-01 13:10:00,97.83,97.9,97.76,97.79,4635.0,92.4657,92.5318,92.3995,92.4278,4635.0
2020-07-01 13:20:00,97.79,97.88,97.75,97.88,7835.0,92.4278,92.5129,92.39,92.5129,7835.0
2020-07-01 13:30:00,97.86,97.87,97.78,97.86,5828.0,92.494,92.5035,92.4184,92.494,5828.0
2020-07-01 13:40:00,97.85,97.85,97.53,97.58,5593.0,92.4846,92.4846,92.1821,92.2294,5593.0
2020-07-01 13:50:00,97.58,97.7,97.54,97.61,5043.0,92.2294,92.3428,92.1916,92.2577,5043.0
2020-07-01 14:00:00,97.61,97.8,97.6,97.65,5778.0,92.2577,92.4373,92.2483,92.2955,5778.0
2020-07-01 14:10:00,97.64,97.68,97.54,97.56,5409.0,92.2861,92.3239,92.1916,92.2105,5409.0
2020-07-01 14:20:00,97.57,97.57,97.39,97.45,22065.0,92.2199,92.2199,92.0498,92.1065,22065.0
2020-07-01 14:30:00,97.47,97.59,97.35,97.38,9957.0,92.1254,92.2388,92.012,92.0403,9957.0
2020-07-01 14:40:00,97.4,97.54,97.39,97.42,7498.0,92.0592,92.1916,92.0498,92.0781,7498.0
2020-07-01 14:50:00,97.43,97.7,97.43,97.59,9896.0,92.0876,92.3428,92.0876,92.2388,9896.0
2020-07-01 15:00:00,97.61,97.87,97.57,97.79,9038.0,92.2577,92.5035,92.2199,92.4278,9038.0
2020-07-01 15:10:00,97.79,97.82,97.72,97.8,8350.0,92.4278,92.4562,92.3617,92.4373,8350.0
2020-07-01 15:20:00,97.8,97.93,97.77,97.86,16434.0,92.4373,92.5602,92.4089,92.494,16434.0
2020-07-01 15:30:00,97.86,97.94,97.68,97.72,15490.0,92.494,92.5696,92.3239,92.3617,15490.0
2020-07-01 15:40:00,97.75,97.91,97.7,97.78,22263.0,92.39,92.5413,92.3428,92.4184,22263.0
2020-07-01 15:50:00,97.75,97.77,97.26,97.36,70266.0,92.39,92.4089,91.9269,92.0214,70266.0
2020-07-02 09:30:00,98.71,98.71,98.22,98.54,20807.0,93.2974,93.2974,92.8343,93.1367,20807.0
2020-07-02 09:40:00,98.4,98.57,98.4,98.47,4743.0,93.0044,93.1651,93.0044,93.0706,4743.0
2020-07-02 09:50:00,98.5,98.77,98.47,98.75,12999.0,93.0989,93.3541,93.0706,93.3352,12999.0
2020-07-02 10:00:00,98.72,98.92,98.72,98.81,9403.0,93.3069,93.4959,93.3069,93.3919,9403.0
2020-07-02 10:10:00,98.79,98.83,98.37,98.4,3787.0,93.373,93.4108,92.976,93.0044,3787.0
2020-07-02 10:20:00,98.36,98.38,98.08,98.08,11263.0,92.9666,92.9855,92.7019,92.7019,11263.0
2020-07-02 10:30:00,98.08,98.26,98.04,98.13,14254.0,92.7019,92.8721,92.6641,92.7492,14254.0
2020-07-02 10:40:00,98.08,98.11,97.71,97.75,9100.0,92.7019,92.7303,92.3522,92.39,9100.0
2020-07-02 10:50:00,97.76,97.77,97.38,97.46,8511.0,92.3995,92.4089,92.0403,92.1159,8511.0
2020-07-02 11:00:00,97.45,97.49,97.29,97.35,5246.0,92.1065,92.1443,91.9553,92.012,5246.0
2020-07-02 11:10:00,97.27,97.37,97.19,97.37,5337.0,91.9364,92.0309,91.8607,92.0309,5337.0
2020-07-02 11:20:00,97.39,97.53,97.36,97.47,5976.0,92.0498,92.1821,92.0214,92.1254,5976.0
2020-07-02 11:30:00,97.45,97.53,97.35,97.35,4474.0,92.1065,92.1821,92.012,92.012,4474.0
2020-07-02 11:40:00,97.36,97.49,97.36,97.49,5101.0,92.0214,92.1443,92.0214,92.1443,5101.0
2020-07-02 11:50:00,97.49,97.51,97.38,97.45,4260.0,92.1443,92.1632,92.0403,92.1065,4260.0
2020-07-02 12:00:00,97.45,97.51,97.16,97.25,5544.0,92.1065,92.1632,91.8324,91.9175,5544.0
2020-07-02 12:10:00,97.23,97.32,97.17,97.24,3977.0,91.8986,91.9836,91.8418,91.908,3977.0
2020-07-02 12:20:00,97.27,97.35,97.19,97.31,3804.0,91.9364,92.012,91.8607,91.9742,3804.0
2020-07-02 12:30:00,97.29,97.41,97.16,97.39,6377.0,91.9553,92.0687,91.8324,92.0498,6377.0
2020-07-02 12:40:00,97.31,97.32,97.22,97.26,12133.0,91.9742,91.9836,91.8891,91.9269,12133.0
2020-07-02 12:50:00,97.28,97.53,97.28,97.53,5074.0,91.9458,92.1821,91.9458,92.1821,5074.0
2020-07-02 13:00:00,97.5,97.53,97.44,97.51,8335.0,92.1537,92.1821,92.097,92.1632,8335.0
2020-07-02 13:10:00,97.5,97.58,97.43,97.43,5298.0,92.1537,92.2294,92.0876,92.0876,5298.0
2020-07-02 13:20:00,97.45,97.53,97.43,97.46,4536.0,92.1065,92.1821,92.0876,92.1159,4536.0
2020-07-02 13:30:00,97.46,97.48,97.41,97.48,14138.0,92.1159,92.1348,92.0687,92.1348,14138.0
2020-07-02 13:40:00,97.48,97.71,97.47,97.7,5823.0,92.1348,92.3522,92.1254,92.3428,5823.0
2020-07-02 13:50:00,97.71,97.71,97.44,97.56,9871.0,92.3522,92.3522,92.097,92.2105,9871.0
2020-07-02 14:00:00,97.54,97.63,97.49,97.62,6200.0,92.1916,92.2766,92.1443,92.2672,6200.0
2020-07-02 14:10:00,97.63,97.72,97.61,97.7,6351.0,92.2766,92.3617,92.2577,92.3428,6351.0
2020-07-02 14:20:00,97.7,97.8,97.68,97.72,6089.0,92.3428,92.4373,92.3239,92.3617,6089.0
2020-07-02 14:30:00,97.72,97.94,97.72,97.89,5074.0,92.3617,92.5696,92.3617,92.5224,5074.0
2020-07-02 14:40:00,97.88,97.93,97.82,97.86,5325.0,92.5129,92.5602,92.4562,92.494,5325.0
2020-07-02 14:50:00,97.84,97.88,97.77,97.8,4895.0,92.4751,92.5129,92.4089,92.4373,4895.0
2020-07-02 15:00:00,97.77,97.82,97.61,97.62,13097.0,92.4089,92.4562,92.2577,92.2672,13097.0
2020-07-02 15:10:00,97.62,97.63,97.51,97.55,6976.0,92.2672,92.2766,92.1632,92.201,6976.0
2020-07-02 15:20:00,97.55,97.61,97.51,97.54,9947.0,92.201,92.2577,92.1632,92.1916,9947.0
2020-07-02 15:30:00,97.54,97.59,97.44,97.51,14778.0,92.1916,92.2388,92.097,92.1632,14778.0
2020-07-02 15:40:00,97.52,97.54,97.38,97.39,20874.0,92.1727,92.1916,92.0403,92.0498,20874.0
2020-07-02 15:50:00,97.35,97.4,96.96,97.34,78849.0,92.012,92.0592,91.6434,92.0025,78849.0
2020-07-06 09:30:00,99.0,99.0,98.12,98.59,14370.0,93.5715,93.5715,92.7398,93.184,14370.0
2020-07-06 09:40:00,98.66,98.67,98.12,98.21,8421.0,93.2501,93.2596,92.7398,92.8248,8421.0
2020-07-06 09:50:00,98.15,98.15,97.97,98.1,4038.0,92.7681,92.7681,92.598,92.7208,4038.0
2020-07-06 10:00:00,98.19,98.32,97.67,97.73,6465.0,92.8059,92.9288,92.3144,92.3711,6465.0
2020-07-06 10:10:00,97.73,97.85,97.61,97.66,4700.0,92.3711,92.4846,92.2577,92.305,4700.0
2020-07-06 10:20:00,97.67,97.73,97.52,97.64,2800.0,92.3144,92.3711,92.1727,92.2861,2800.0
2020-07-06 10:30:00,97.52,97.57,97.42,97.54,6454.0,92.1727,92.2199,92.0781,92.1916,6454.0
2020-07-06 10:40:00,97.54,97.65,97.39,97.45,17727.0,92.1916,92.2955,92.0498,92.1065,17727.0
2020-07-06 10:50:00,97.47,97.8,97.47,97.75,7875.0,92.1254,92.4373,92.1254,92.39,7875.0
2020-07-06 11:00:00,97.74,97.74,97.6,97.64,3665.0,92.3806,92.3806,92.2483,92.2861,3665.0
2020-07-06 11:10:00,97.63,97.75,97.61,97.75,5356.0,92.2766,92.39,92.2577,92.39,5356.0
2020-07-06 11:20:00,97.78,97.78,97.63,97.65,6830.0,92.4184,92.4184,92.2766,92.2955,6830.0
2020-07-06 11:30:00,97.67,97.67,97.46,97.47,6426.0,92.3144,92.3144,92.1159,92.1254,6426.0
2020-07-06 11:40:00,97.48,97.51,97.32,97.47,6468.0,92.1348,92.1632,91.9836,92.1254,6468.0
2020-07-06 11:50:00,97.46,97.48,97.35,97.45,6320.0,92.1159,92.1348,92.012,92.1065,6320.0
2020-07-06 12:00:00,97.46,97.52,97.34,97.36,3104.0,92.1159,92.1727,92.0025,92.0214,3104.0
2020-07-06 12:10:00,97.31,97.35,97.24,97.26,2704.0,91.9742,92.012,91.908,91.9269,2704.0
2020-07-06 12:20:00,97.26,97.35,97.25,97.28,5582.0,91.9269,92.012,91.9175,91.9458,5582.0
2020-07-06 12:30:00,97.27,97.35,97.23,97.29,5094.0,91.9364,92.012,91.8986,91.9553,5094.0
2020-07-06 12:40:00,97.25,97.31,97.05,97.08,20728.0,91.9175,91.9742,91.7284,91.7568,20728.0
2020-07-06 12:50:00,97.01,97.09,96.94,97.05,7973.0,91.6906,91.7662,91.6245,91.7284,7973.0
2020-07-06 13:00:00,97.02,97.05,96.83,96.88,10250.0,91.7001,91.7284,91.5205,91.5677,10250.0
2020-07-06 13:10:00,96.91,97.07,96.86,96.98,6648.0,91.5961,91.7473,91.5488,91.6623,6648.0
2020-07-06 13:20:00,96.97,97.06,96.95,97.03,6169.0,91.6528,91.7379,91.6339,91.7095,6169.0
2020-07-06 13:30:00,97.04,97.1,96.95,96.95,5152.0,91.719,91.7757,91.6339,91.6339,5152.0
2020-07-06 13:40:00,96.95,97.03,96.91,96.94,5105.0,91.6339,91.7095,91.5961,91.6245,5105.0
2020-07-06 13:50:00,96.94,97.02,96.93,96.96,4832.0,91.6245,91.7001,91.615,91.6434,4832.0
2020-07-06 14:00:00,96.96,96.96,96.76,96.79,7758.0,91.6434,91.6434,91.4543,91.4827,7758.0
2020-07-06 14:10:00,96.75,96.87,96.74,96.78,6889.0,91.4449,91.5583,91.4354,91.4732,6889.0
2020-07-06 14:20:00,96.74,96.86,96.72,96.86,4963.0,91.4354,91.5488,91.4165,91.5488,4963.0
2020-07-06 14:30:00,96.84,96.9,96.8,96.87,5431.0,91.5299,91.5866,91.4921,91.5583,5431.0
2020-07-06 14:40:00,96.88,96.88,96.75,96.8,7402.0,91.5677,91.5677,91.4449,91.4921,7402.0
2020-07-06 14:50:00,96.76,96.77,96.63,96.68,8224.0,91.4543,91.4638,91.3315,91.3787,8224.0
2020-07-06 15:00:00,96.62,96.73,96.55,96.7,11795.0,91.322,91.426,91.2558,91.3976,11795.0
2020-07-06 15:10:00,96.66,96.76,96.63,96.68,9985.0,91.3598,91.4543,91.3315,91.3787,9985.0
2020-07-06 15:20:00,96.69,96.84,96.67,96.79,10684.0,91.3882,91.5299,91.3693,91.4827,10684.0
2020-07-06 15:30:00,96.79,96.81,96.62,96.69,24939.0,91.4827,91.5016,91.322,91.3882,24939.0
2020-07-06 15:40:00,96.68,96.92,96.59,96.92,43611.0,91.3787,91.6056,91.2936,91.6056,43611.0
2020-07-06 15:50:00,96.97,97.2,96.82,96.88,104154.0,91.6528,91.8702,91.511,91.5677,104154.0
2020-07-07 09:30:00,97.59,97.86,97.22,97.79,36410.0,92.2388,92.494,91.8891,92.4278,36410.0
2020-07-07 09:40:00,97.86,98.19,97.81,97.82,9812.0,92.494,92.8059,92.4467,92.4562,9812.0
2020-07-07 09:50:00,97.82,98.27,97.71,98.27,11316.0,92.4562,92.8815,92.3522,92.8815,11316.0
2020-07-07 10:00:00,98.3,98.69,98.18,98.65,13142.0,92.9099,93.2785,92.7965,93.2407,13142.0
2020-07-07 10:10:00,98.65,98.84,98.59,98.73,15333.0,93.2407,93.4203,93.184,93.3163,15333.0
2020-07-07 10:20:00,98.75,98.76,98.6,98.7,6962.0,93.3352,93.3447,93.1934,93.2879,6962.0
2020-07-07 10:30:00,98.71,98.77,98.57,98.6,9347.0,93.2974,93.3541,93.1651,93.1934,9347.0
2020-07-07 10:40:00,98.57,98.6,98.33,98.42,4620.0,93.1651,93.1934,92.9382,93.0233,4620.0
2020-07-07 10:50:00,98.46,98.58,98.41,98.43,12143.0,93.0611,93.1745,93.0138,93.0328,12143.0
2020-07-07 11:00:00,98.47,98.52,98.25,98.4,7606.0,93.0706,93.1178,92.8626,93.0044,7606.0
2020-07-07 11:10:00,98.43,98.6,98.4,98.59,5640.0,93.0328,93.1934,93.0044,93.184,5640.0
2020-07-07 11:20:00,98.56,98.61,98.5,98.54,3954.0,93.1556,93.2029,93.0989,93.1367,3954.0
2020-07-07 11:30:00,98.57,98.58,98.36,98.41,4784.0,93.1651,93.1745,92.9666,93.0138,4784.0
2020-07-07 11:40:00,98.41,98.6,98.34,98.58,4925.0,93.0138,93.1934,92.9477,93.1745,4925.0
2020-07-07 11:50:00,98.57,98.58,98.35,98.43,7541.0,93.1651,93.1745,92.9571,93.0328,7541.0
2020-07-07 12:00:00,98.41,98.46,98.25,98.25,3307.0,93.0138,93.0611,92.8626,92.8626,3307.0
2020-07-07 12:10:00,98.24,98.35,98.15,98.26,5329.0,92.8532,92.9571,92.7681,92.8721,5329.0
2020-07-07 12:20:00,98.29,98.38,98.26,98.37,5663.0,92.9004,92.9855,92.8721,92.976,5663.0
2020-07-07 12:30:00,98.36,98.36,98.23,98.23,5898.0,92.9666,92.9666,92.8437,92.8437,5898.0
2020-07-07 12:40:00,98.22,98.31,98.15,98.29,5500.0,92.8343,92.9193,92.7681,92.9004,5500.0
2020-07-07 12:50:00,98.31,98.31,98.19,98.28,4524.0,92.9193,92.9193,92.8059,92.891,4524.0
2020-07-07 13:00:00,98.27,98.33,98.15,98.15,5170.0,92.8815,92.9382,92.7681,92.7681,5170.0
2020-07-07 13:10:00,98.19,98.22,98.06,98.12,5298.0,92.8059,92.8343,92.683,92.7398,5298.0
2020-07-07 13:20:00,98.09,98.21,98.08,98.15,12963.0,92.7114,92.8248,92.7019,92.7681,12963.0
2020-07-07 13:30:00,98.09,98.13,98.01,98.09,7066.0,92.7114,92.7492,92.6358,92.7114,7066.0
2020-07-07 13:40:00,98.07,98.07,97.95,97.98,4516.0,92.6925,92.6925,92.5791,92.6074,4516.0
2020-07-07 13:50:00,97.98,98.02,97.9,98.02,4618.0,92.6074,92.6452,92.5318,92.6452,4618.0
2020-07-07 14:00:00,98.03,98.05,97.93,97.98,5231.0,92.6547,92.6736,92.5602,92.6074,5231.0
2020-07-07 14:10:00,97.97,98.09,97.97,98.02,2400.0,92.598,92.7114,92.598,92.6452,2400.0
2020-07-07 14:20:00,98.07,98.12,97.94,97.94,4994.0,92.6925,92.7398,92.5696,92.5696,4994.0
2020-07-07 14:30:00,97.94,97.94,97.76,97.78,6543.0,92.5696,92.5696,92.3995,92.4184,6543.0
2020-07-07 14:40:00,97.79,97.91,97.79,97.83,5537.0,92.4278,92.5413,92.4278,92.4657,5537.0
2020-07-07 14:50:00,97.83,97.88,97.78,97.82,11171.0,92.4657,92.5129,92.4184,92.4562,11171.0
2020-07-07 15:00:00,97.77,97.86,97.68,97.73,10097.0,92.4089,92.494,92.3239,92.3711,10097.0
2020-07-07 15:10:00,97.72,97.87,97.72,97.8,8515.0,92.3617,92.5035,92.3617,92.4373,8515.0
2020-07-07 15:20:00,97.85,97.91,97.78,97.83,11528.0,92.4846,92.5413,92.4184,92.4657,11528.0
2020-07-07 15:30:00,97.83,97.87,97.67,97.73,15649.0,92.4657,92.5035,92.3144,92.3711,15649.0
2020-07-07 15:40:00,97.72,97.76,97.58,97.6,20383.0,92.3617,92.3995,92.2294,92.2483,20383.0
2020-07-07 15:50:00,97.58,97.74,97.45,97.67,67269.0,92.2294,92.3806,92.1065,92.3144,67269.0
2020-07-08 09:30:00,98.0,98.37,97.75,98.25,15623.0,92.6263,92.976,92.39,92.8626,15623.0
2020-07-08 09:40:00,98.38,98.38,98.15,98.23,2900.0,92.9855,92.9855,92.7681,92.8437,2900.0
2020-07-08 09:50:00,98.18,98.38,98.13,98.14,5520.0,92.7965,92.9855,92.7492,92.7587,5520.0
2020-07-08 10:00:00,98.23,98.32,98.05,98.09,5665.0,92.8437,92.9288,92.6736,92.7114,5665.0
2020-07-08 10:10:00,98.07,98.14,97.92,97.95,5000.0,92.6925,92.7587,92.5507,92.5791,5000.0
2020-07-08 10:20:00,97.96,98.41,97.96,98.25,16720.0,92.5885,93.0138,92.5885,92.8626,16720.0
2020-07-08 10:30:00,98.29,98.6,98.28,98.6,4012.0,92.9004,93.1934,92.891,93.1934,4012.0
2020-07-08 10:40:00,98.62,98.62,98.4,98.5,2824.0,93.2123,93.2123,93.0044,93.0989,2824.0
2020-07-08 10:50:00,98.49,98.53,98.31,98.41,5406.0,93.0895,93.1273,92.9193,93.0138,5406.0
2020-07-08 11:00:00,98.38,98.43,98.09,98.13,4734.0,92.9855,93.0328,92.7114,92.7492,4734.0
2020-07-08 11:10:00,98.12,98.16,97.94,97.96,4657.0,92.7398,92.7776,92.5696,92.5885,4657.0
2020-07-08 11:20:00,97.98,98.01,97.73,97.87,3800.0,92.6074,92.6358,92.3711,92.5035,3800.0
2020-07-08 11:30:00,97.92,98.06,97.83,98.04,4119.0,92.5507,92.683,92.4657,92.6641,4119.0
2020-07-08 11:40:00,98.06,98.14,97.95,98.0,5007.0,92.683,92.7587,92.5791,92.6263,5007.0
2020-07-08 11:50:00,98.01,98.19,97.96,98.04,3763.0,92.6358,92.8059,92.5885,92.6641,3763.0
2020-07-08 12:00:00,98.08,98.09,97.84,97.84,3100.0,92.7019,92.7114,92.4751,92.4751,3100.0
2020-07-08 12:10:00,97.87,97.97,97.85,97.93,7725.0,92.5035,92.598,92.4846,92.5602,7725.0
2020-07-08 12:20:00,97.88,97.96,97.85,97.93,3600.0,92.5129,92.5885,92.4846,92.5602,3600.0
2020-07-08 12:30:00,97.9,97.98,97.79,97.83,3970.0,92.5318,92.6074,92.4278,92.4657,3970.0
2020-07-08 12:40:00,97.83,97.95,97.83,97.92,2971.0,92.4657,92.5791,92.4657,92.5507,2971.0
2020-07-08 12:50:00,97.9,97.94,97.77,97.94,5012.0,92.5318,92.5696,92.4089,92.5696,5012.0
2020-07-08 13:00:00,97.94,97.95,97.81,97.9,4220.0,92.5696,92.5791,92.4467,92.5318,4220.0
2020-07-08 13:10:00,97.9,97.9,97.64,97.65,4000.0,92.5318,92.5318,92.2861,92.2955,4000.0
2020-07-08 13:20:00,97.63,97.65,97.41,97.53,7001.0,92.2766,92.2955,92.0687,92.1821,7001.0
2020-07-08 13:30:00,97.54,97.61,97.54,97.6,3818.0,92.1916,92.2577,92.1916,92.2483,3818.0
2020-07-08 13:40:00,97.58,97.58,97.49,97.52,6494.0,92.2294,92.2294,92.1443,92.1727,6494.0
2020-07-08 13:50:00,97.46,97.56,97.43,97.47,4719.0,92.1159,92.2105,92.0876,92.1254,4719.0
2020-07-08 14:00:00,97.44,97.61,97.43,97.49,4000.0,92.097,92.2577,92.0876,92.1443,4000.0
2020-07-08 14:10:00,97.47,97.67,97.44,97.65,5076.0,92.1254,92.3144,92.097,92.2955,5076.0
2020-07-08 14:20:00,97.65,97.83,97.63,97.66,4632.0,92.2955,92.4657,92.2766,92.305,4632.0
2020-07-08 14:30:00,97.66,97.69,97.51,97.58,4484.0,92.305,92.3333,92.1632,92.2294,4484.0
2020-07-08 14:40:00,97.6,97.63,97.49,97.6,4293.0,92.2483,92.2766,92.1443,92.2483,4293.0
2020-07-08 14:50:00,97.62,97.62,97.47,97.6,3785.0,92.2672,92.2672,92.1254,92.2483,3785.0
2020-07-08 15:00:00,97.62,97.76,97.6,97.73,5802.0,92.2672,92.3995,92.2483,92.3711,5802.0
2020-07-08 15:10:00,97.78,97.86,97.78,97.84,7208.0,92.4184,92.494,92.4184,92.4751,7208.0
2020-07-08 15:20:00,97.85,98.0,97.82,97.89,5297.0,92.4846,92.6263,92.4562,92.5224,5297.0
2020-07-08 15:30:00,97.91,98.1,97.91,98.08,13303.0,92.5413,92.7208,92.5413,92.7019,13303.0
2020-07-08 15:40:00,98.01,98.39,98.0,98.27,21269.0,92.6358,92.9949,92.6263,92.8815,21269.0
2020-07-08 15:50:00,98.31,98.54,98.22,98.38,89636.0,92.9193,93.1367,92.8343,92.9855,89636.0
2020-07-09 09:30:00,98.55,98.68,97.99,97.99,10549.0,93.1462,93.269,92.6169,92.6169,10549.0
2020-07-09 09:40:00,98.08,98.08,97.66,97.66,80300.0,92.7019,92.7019,92.305,92.305,80300.0
2020-07-09 09:50:00,97.77,97.85,97.69,97.85,4776.0,92.4089,92.4846,92.3333,92.4846,4776.0
2020-07-09 10:00:00,97.86,97.97,97.65,97.7,4005.0,92.494,92.598,92.2955,92.3428,4005.0
2020-07-09 10:10:00,97.71,97.75,97.31,97.32,5132.0,92.3522,92.39,91.9742,91.9836,5132.0
2020-07-09 10:20:00,97.27,97.44,97.14,97.22,7377.0,91.9364,92.097,91.8135,91.8891,7377.0
2020-07-09 10:30:00,97.26,97.27,96.69,96.75,8805.0,91.9269,91.9364,91.3882,91.4449,8805.0
2020-07-09 10:40:00,96.79,96.79,96.56,96.65,20317.0,91.4827,91.4827,91.2653,91.3504,20317.0
2020-07-09 10:50:00,96.65,96.9,96.4,96.49,21534.0,91.3504,91.5866,91.1141,91.1991,21534.0
2020-07-09 11:00:00,96.45,96.47,96.17,96.38,17094.0,91.1613,91.1802,90.8967,91.0952,17094.0
2020-07-09 11:10:00,96.38,96.44,96.11,96.12,12512.0,91.0952,91.1519,90.84,90.8494,12512.0
2020-07-09 11:20:00,96.04,96.32,96.0,96.29,7613.0,90.7738,91.0385,90.736,91.0101,7613.0
2020-07-09 11:30:00,96.26,96.44,96.26,96.39,4675.0,90.9817,91.1519,90.9817,91.1046,4675.0
2020-07-09 11:40:00,96.48,96.48,96.19,96.33,6211.0,91.1897,91.1897,90.9156,91.0479,6211.0
2020-07-09 11:50:00,96.33,96.33,96.14,96.28,4873.0,91.0479,91.0479,90.8683,91.0006,4873.0
2020-07-09 12:00:00,96.29,96.61,96.29,96.56,3808.0,91.0101,91.3125,91.0101,91.2653,3808.0
2020-07-09 12:10:00,96.56,96.7,96.5,96.7,7976.0,91.2653,91.3976,91.2086,91.3976,7976.0
2020-07-09 12:20:00,96.7,96.92,96.65,96.72,20915.0,91.3976,91.6056,91.3504,91.4165,20915.0
2020-07-09 12:30:00,96.69,96.82,96.69,96.73,7752.0,91.3882,91.511,91.3882,91.426,7752.0
2020-07-09 12:40:00,96.76,96.84,96.64,96.8,10402.0,91.4543,91.5299,91.3409,91.4921,10402.0
2020-07-09 12:50:00,96.78,96.84,96.67,96.78,10101.0,91.4732,91.5299,91.3693,91.4732,10101.0
2020-07-09 13:00:00,96.76,96.85,96.67,96.8,6607.0,91.4543,91.5394,91.3693,91.4921,6607.0
2020-07-09 13:10:00,96.91,96.96,96.83,96.93,4608.0,91.5961,91.6434,91.5205,91.615,4608.0
2020-07-09 13:20:00,96.93,97.0,96.87,96.98,4518.0,91.615,91.6812,91.5583,91.6623,4518.0
2020-07-09 13:30:00,97.0,97.24,97.0,97.23,6619.0,91.6812,91.908,91.6812,91.8986,6619.0
2020-07-09 13:40:00,97.23,97.33,97.12,97.2,8679.0,91.8986,91.9931,91.7946,91.8702,8679.0
2020-07-09 13:50:00,97.22,97.27,97.17,97.22,4202.0,91.8891,91.9364,91.8418,91.8891,4202.0
2020-07-09 14:00:00,97.18,97.4,97.15,97.39,6301.0,91.8513,92.0592,91.8229,92.0498,6301.0
2020-07-09 14:10:00,97.4,97.65,97.38,97.6,6487.0,92.0592,92.2955,92.0403,92.2483,6487.0
2020-07-09 14:20:00,97.58,97.6,97.47,97.59,3961.0,92.2294,92.2483,92.1254,92.2388,3961.0
2020-07-09 14:30:00,97.58,97.58,97.46,97.49,4961.0,92.2294,92.2294,92.1159,92.1443,4961.0
2020-07-09 14:40:00,97.53,97.6,97.46,97.55,9734.0,92.1821,92.2483,92.1159,92.201,9734.0
2020-07-09 14:50:00,97.55,97.69,97.53,97.57,5301.0,92.201,92.3333,92.1821,92.2199,5301.0
2020-07-09 15:00:00,97.59,97.69,97.5,97.53,8029.0,92.2388,92.3333,92.1537,92.1821,8029.0
2020-07-09 15:10:00,97.56,97.73,97.52,97.58,6942.0,92.2105,92.3711,92.1727,92.2294,6942.0
2020-07-09 15:20:00,97.59,97.59,97.33,97.34,9397.0,92.2388,92.2388,91.9931,92.0025,9397.0
2020-07-09 15:30:00,97.35,97.35,97.1,97.27,14051.0,92.012,92.012,91.7757,91.9364,14051.0
2020-07-09 15:40:00,97.26,97.8,97.19,97.79,19692.0,91.9269,92.4373,91.8607,92.4278,19692.0
2020-07-09 15:50:00,97.75,97.75,97.48,97.59,44905.0,92.39,92.39,92.1348,92.2388,44905.0
2020-07-10 09:30:00,97.78,97.88,97.48,97.88,8176.0,92.4184,92.5129,92.1348,92.5129,8176.0
2020-07-10 09:40:00,97.84,98.34,97.79,97.88,7373.0,92.4751,92.9477,92.4278,92.5129,7373.0
2020-07-10 09:50:00,97.81,97.81,97.59,97.66,4204.0,92.4467,92.4467,92.2388,92.305,4204.0
2020-07-10 10:00:00,97.52,97.63,97.33,97.6,9600.0,92.1727,92.2766,91.9931,92.2483,9600.0
2020-07-10 10:10:00,97.62,97.93,97.62,97.86,4275.0,92.2672,92.5602,92.2672,92.494,4275.0
2020-07-10 10:20:00,97.81,98.04,97.71,97.99,4604.0,92.4467,92.6641,92.3522,92.6169,4604.0
2020-07-10 10:30:00,98.0,98.25,98.0,98.15,3532.0,92.6263,92.8626,92.6263,92.7681,3532.0
2020-07-10 10:40:00,98.19,98.46,98.15,98.2,5506.0,92.8059,93.0611,92.7681,92.8154,5506.0
2020-07-10 10:50:00,98.23,98.3,98.04,98.24,5371.0,92.8437,92.9099,92.6641,92.8532,5371.0
2020-07-10 11:00:00,98.22,98.28,98.08,98.28,8947.0,92.8343,92.891,92.7019,92.891,8947.0
2020-07-10 11:10:00,98.35,98.35,98.07,98.07,8667.0,92.9571,92.9571,92.6925,92.6925,8667.0
2020-07-10 11:20:00,98.11,98.28,98.07,98.28,7495.0,92.7303,92.891,92.6925,92.891,7495.0
2020-07-10 11:30:00,98.29,98.44,98.14,98.41,3994.0,92.9004,93.0422,92.7587,93.0138,3994.0
2020-07-10 11:40:00,98.45,98.57,98.43,98.49,3235.0,93.0517,93.1651,93.0328,93.0895,3235.0
2020-07-10 11:50:00,98.44,98.51,98.41,98.41,4581.0,93.0422,93.1084,93.0138,93.0138,4581.0
2020-07-10 12:00:00,98.45,98.57,98.36,98.55,6551.0,93.0517,93.1651,92.9666,93.1462,6551.0
2020-07-10 12:10:00,98.55,98.61,98.38,98.4,8571.0,93.1462,93.2029,92.9855,93.0044,8571.0
2020-07-10 12:20:00,98.4,98.43,98.15,98.18,6010.0,93.0044,93.0328,92.7681,92.7965,6010.0
2020-07-10 12:30:00,98.18,98.31,98.17,98.27,7784.0,92.7965,92.9193,92.787,92.8815,7784.0
2020-07-10 12:40:00,98.24,98.33,98.14,98.27,8152.0,92.8532,92.9382,92.7587,92.8815,8152.0
2020-07-10 12:50:00,98.26,98.32,98.23,98.28,5334.0,92.8721,92.9288,92.8437,92.891,5334.0
2020-07-10 13:00:00,98.25,98.35,98.22,98.34,11627.0,92.8626,92.9571,92.8343,92.9477,11627.0
2020-07-10 13:10:00,98.35,98.39,98.27,98.31,4559.0,92.9571,92.9949,92.8815,92.9193,4559.0
2020-07-10 13:20:00,98.32,98.58,98.32,98.58,3001.0,92.9288,93.1745,92.9288,93.1745,3001.0
2020-07-10 13:30:00,98.58,98.71,98.56,98.7,6814.0,93.1745,93.2974,93.1556,93.2879,6814.0
2020-07-10 13:40:00,98.72,98.83,98.64,98.71,12676.0,93.3069,93.4108,93.2312,93.2974,12676.0
2020-07-10 13:50:00,98.69,98.77,98.68,98.74,3467.0,93.2785,93.3541,93.269,93.3258,3467.0
2020-07-10 14:00:00,98.77,98.93,98.7,98.9,10684.0,93.3541,93.5053,93.2879,93.477,10684.0
2020-07-10 14:10:00,98.88,98.9,98.75,98.76,5494.0,93.4581,93.477,93.3352,93.3447,5494.0
2020-07-10 14:20:00,98.77,98.79,98.67,98.79,4141.0,93.3541,93.373,93.2596,93.373,4141.0
2020-07-10 14:30:00,98.81,98.95,98.81,98.93,5044.0,93.3919,93.5242,93.3919,93.5053,5044.0
2020-07-10 14:40:00,98.92,98.98,98.9,98.96,5291.0,93.4959,93.5526,93.477,93.5337,5291.0
2020-07-10 14:50:00,98.95,99.02,98.9,98.96,8939.0,93.5242,93.5904,93.477,93.5337,8939.0
2020-07-10 15:00:00,98.95,98.98,98.81,98.89,9403.0,93.5242,93.5526,93.3919,93.4675,9403.0
2020-07-10 15:10:00,98.91,99.19,98.9,99.16,8613.0,93.4864,93.7511,93.477,93.7227,8613.0
2020-07-10 15:20:00,99.15,99.18,99.04,99.06,11158.0,93.7133,93.7416,93.6093,93.6282,11158.0
2020-07-10 15:30:00,99.05,99.19,98.89,99.02,23795.0,93.6188,93.7511,93.4675,93.5904,23795.0
2020-07-10 15:40:00,99.04,99.12,98.89,99.09,18159.0,93.6093,93.6849,93.4675,93.6566,18159.0
2020-07-10 15:50:00,99.13,99.24,99.09,99.13,50780.0,93.6944,93.7983,93.6566,93.6944,50780.0
2020-07-13 09:30:00,99.7,99.7,99.3,99.42,9943.0,94.2331,94.2331,93.855,93.9685,9943.0
2020-07-13 09:40:00,99.34,99.4,99.15,99.32,3062.0,93.8929,93.9496,93.7133,93.874,3062.0
2020-07-13 09:50:00,99.36,99.47,99.03,99.04,2631.0,93.9118,94.0157,93.5999,93.6093,2631.0
2020-07-13 10:00:00,99.0,99.18,98.9,99.18,5469.0,93.5715,93.7416,93.477,93.7416,5469.0
2020-07-13 10:10:00,99.2,99.48,99.19,99.47,3925.0,93.7605,94.0252,93.7511,94.0157,3925.0
2020-07-13 10:20:00,99.53,99.58,99.43,99.55,19941.0,94.0724,94.1197,93.9779,94.0913,19941.0
2020-07-13 10:30:00,99.56,99.65,99.39,99.42,3377.0,94.1008,94.1859,93.9401,93.9685,3377.0
2020-07-13 10:40:00,99.31,99.34,99.13,99.22,4736.0,93.8645,93.8929,93.6944,93.7794,4736.0
2020-07-13 10:50:00,99.14,99.41,99.06,99.41,6066.0,93.7038,93.959,93.6282,93.959,6066.0
2020-07-13 11:00:00,99.47,99.68,99.45,99.6,4131.0,94.0157,94.2142,93.9968,94.1386,4131.0
2020-07-13 11:10:00,99.6,99.7,99.53,99.7,4616.0,94.1386,94.2331,94.0724,94.2331,4616.0
2020-07-13 11:20:00,99.69,99.87,99.66,99.81,7085.0,94.2237,94.3938,94.1953,94.3371,7085.0
2020-07-13 11:30:00,99.82,99.94,99.57,99.76,14843.0,94.3465,94.46,94.1102,94.2898,14843.0
2020-07-13 11:40:00,99.75,99.85,99.7,99.71,5190.0,94.2804,94.3749,94.2331,94.2426,5190.0
2020-07-13 11:50:00,99.73,99.76,99.58,99.58,6454.0,94.2615,94.2898,94.1197,94.1197,6454.0
2020-07-13 12:00:00,99.62,99.76,99.58,99.72,11021.0,94.1575,94.2898,94.1197,94.252,11021.0
2020-07-13 12:10:00,99.71,99.75,99.6,99.61,5324.0,94.2426,94.2804,94.1386,94.148,5324.0
2020-07-13 12:20:00,99.61,99.75,99.61,99.7,4779.0,94.148,94.2804,94.148,94.2331,4779.0
2020-07-13 12:30:00,99.7,99.73,99.54,99.64,10352.0,94.2331,94.2615,94.0819,94.1764,10352.0
2020-07-13 12:40:00,99.59,99.6,99.47,99.49,6507.0,94.1291,94.1386,94.0157,94.0346,6507.0
2020-07-13 12:50:00,99.55,99.56,99.46,99.54,8534.0,94.0913,94.1008,94.0063,94.0819,8534.0
2020-07-13 13:00:00,99.55,99.61,99.52,99.6,4403.0,94.0913,94.148,94.063,94.1386,4403.0
2020-07-13 13:10:00,99.6,99.84,99.6,99.82,5052.0,94.1386,94.3654,94.1386,94.3465,5052.0
2020-07-13 13:20:00,99.82,99.86,99.79,99.83,4712.0,94.3465,94.3843,94.3182,94.356,4712.0
2020-07-13 13:30:00,99.82,100.05,99.82,99.98,26609.0,94.3465,94.5639,94.3465,94.4978,26609.0
2020-07-13 13:40:00,99.98,99.98,99.86,99.86,6570.0,94.4978,94.4978,94.3843,94.3843,6570.0
2020-07-13 13:50:00,99.86,99.9,99.82,99.83,5419.0,94.3843,94.4221,94.3465,94.356,5419.0
2020-07-13 14:00:00,99.85,99.9,99.61,99.62,14180.0,94.3749,94.4221,94.148,94.1575,14180.0
2020-07-13 14:10:00,99.66,99.73,99.55,99.7,14264.0,94.1953,94.2615,94.0913,94.2331,14264.0
2020-07-13 14:20:00,99.68,99.7,99.52,99.61,21033.0,94.2142,94.2331,94.063,94.148,21033.0
2020-07-13 14:30:00,99.55,99.61,99.35,99.45,7499.0,94.0913,94.148,93.9023,93.9968,7499.0
2020-07-13 14:40:00,99.47,99.61,99.43,99.61,6624.0,94.0157,94.148,93.9779,94.148,6624.0
2020-07-13 14:50:00,99.57,99.72,99.53,99.58,7320.0,94.1102,94.252,94.0724,94.1197,7320.0
2020-07-13 15:00:00,99.55,99.59,98.96,99.02,11105.0,94.0913,94.1291,93.5337,93.5904,11105.0
2020-07-13 15:10:00,98.97,99.13,98.9,98.93,9048.0,93.5431,93.6944,93.477,93.5053,9048.0
2020-07-13 15:20:00,98.95,99.0,98.78,98.82,11610.0,93.5242,93.5715,93.3636,93.4014,11610.0
2020-07-13 15:30:00,98.78,98.84,98.26,98.37,21674.0,93.3636,93.4203,92.8721,92.976,21674.0
2020-07-13 15:40:00,98.32,98.69,98.23,98.29,28757.0,92.9288,93.2785,92.8437,92.9004,28757.0
2020-07-13 15:50:00,98.27,98.4,97.84,98.2,91293.0,92.8815,93.0044,92.4751,92.8154,91293.0
2020-07-14 09:30:00,98.28,99.08,98.28,98.81,15727.0,92.891,93.6471,92.891,93.3919,15727.0
2020-07-14 09:40:00,98.87,99.34,98.85,99.3,4673.0,93.4486,93.8929,93.4297,93.855,4673.0
2020-07-14 09:50:00,99.14,99.48,98.82,99.39,9718.0,93.7038,94.0252,93.4014,93.9401,9718.0
2020-07-14 10:00:00,99.51,99.53,99.14,99.21,10179.0,94.0535,94.0724,93.7038,93.77,10179.0
2020-07-14 10:10:00,99.31,99.55,99.18,99.42,11785.0,93.8645,94.0913,93.7416,93.9685,11785.0
2020-07-14 10:20:00,99.35,99.65,99.14,99.49,20966.0,93.9023,94.1859,93.7038,94.0346,20966.0
2020-07-14 10:30:00,99.47,99.83,99.42,99.76,10789.0,94.0157,94.356,93.9685,94.2898,10789.0
2020-07-14 10:40:00,99.69,99.85,99.32,99.38,15512.0,94.2237,94.3749,93.874,93.9307,15512.0
2020-07-14 10:50:00,99.34,99.63,99.3,99.51,12968.0,93.8929,94.167,93.855,94.0535,12968.0
2020-07-14 11:00:00,99.44,99.81,99.35,99.74,13527.0,93.9874,94.3371,93.9023,94.2709,13527.0
2020-07-14 11:10:00,99.67,99.78,99.51,99.59,6912.0,94.2048,94.3087,94.0535,94.1291,6912.0
2020-07-14 11:20:00,99.64,99.86,99.52,99.58,9033.0,94.1764,94.3843,94.063,94.1197,9033.0
2020-07-14 11:30:00,99.56,99.82,99.52,99.58,7016.0,94.1008,94.3465,94.063,94.1197,7016.0
2020-07-14 11:40:00,99.61,99.86,99.61,99.77,9403.0,94.148,94.3843,94.148,94.2993,9403.0
2020-07-14 11:50:00,99.7,99.82,99.62,99.79,5900.0,94.2331,94.3465,94.1575,94.3182,5900.0
2020-07-14 12:00:00,99.8,99.89,99.63,99.7,14655.0,94.3276,94.4127,94.167,94.2331,14655.0
2020-07-14 12:10:00,99.72,99.92,99.7,99.88,10207.0,94.252,94.4411,94.2331,94.4032,10207.0
2020-07-14 12:20:00,99.86,99.95,99.71,99.72,7878.0,94.3843,94.4694,94.2426,94.252,7878.0
2020-07-14 12:30:00,99.74,99.82,99.68,99.71,6965.0,94.2709,94.3465,94.2142,94.2426,6965.0
2020-07-14 12:40:00,99.77,99.91,99.74,99.91,4002.0,94.2993,94.4316,94.2709,94.4316,4002.0
2020-07-14 12:50:00,99.92,99.92,99.6,99.64,12405.0,94.4411,94.4411,94.1386,94.1764,12405.0
2020-07-14 13:00:00,99.62,99.63,99.5,99.52,7021.0,94.1575,94.167,94.0441,94.063,7021.0
2020-07-14 13:10:00,99.56,99.63,99.55,99.55,4300.0,94.1008,94.167,94.0913,94.0913,4300.0
2020-07-14 13:20:00,99.55,99.67,99.55,99.63,4556.0,94.0913,94.2048,94.0913,94.167,4556.0
2020-07-14 13:30:00,99.6,99.89,99.57,99.89,7450.0,94.1386,94.4127,94.1102,94.4127,7450.0
2020-07-14 13:40:00,99.88,99.98,99.84,99.85,6169.0,94.4032,94.4978,94.3654,94.3749,6169.0
2020-07-14 13:50:00,99.85,99.95,99.48,99.62,10359.0,94.3749,94.4694,94.0252,94.1575,10359.0
2020-07-14 14:00:00,99.59,100.01,99.55,99.9,12806.0,94.1291,94.5261,94.0913,94.4221,12806.0
2020-07-14 14:10:00,99.9,100.27,99.86,100.24,14601.0,94.4221,94.7719,94.3843,94.7435,14601.0
2020-07-14 14:20:00,100.22,100.31,100.07,100.11,9557.0,94.7246,94.8097,94.5828,94.6206,9557.0
2020-07-14 14:30:00,100.17,100.21,100.01,100.02,6720.0,94.6773,94.7151,94.5261,94.5356,6720.0
2020-07-14 14:40:00,100.04,100.17,99.87,99.92,10916.0,94.5545,94.6773,94.3938,94.4411,10916.0
2020-07-14 14:50:00,99.92,100.31,99.92,100.28,8404.0,94.4411,94.8097,94.4411,94.7813,8404.0
2020-07-14 15:00:00,100.29,100.32,99.89,100.07,11046.0,94.7908,94.8191,94.4127,94.5828,11046.0
2020-07-14 15:10:00,100.04,100.18,99.86,100.0,10149.0,94.5545,94.6868,94.3843,94.5167,10149.0
2020-07-14 15:20:00,100.02,100.21,99.96,100.14,13647.0,94.5356,94.7151,94.4789,94.649,13647.0
2020-07-14 15:30:00,100.14,100.56,100.14,100.42,24484.0,94.649,95.046,94.649,94.9136,24484.0
2020-07-14 15:40:00,100.42,100.79,100.4,100.71,34380.0,94.9136,95.2633,94.8947,95.1877,34380.0
2020-07-14 15:50:00,100.77,101.17,100.66,101.12,121758.0,95.2444,95.6225,95.1405,95.5753,121758.0
2020-07-15 09:30:00,102.06,102.15,101.11,101.26,29900.0,96.4637,96.5488,95.5658,95.7076,29900.0
2020-07-15 09:40:00,101.19,101.48,100.89,101.4,11192.0,95.6414,95.9155,95.3579,95.8399,11192.0
2020-07-15 09:50:00,101.48,101.7,101.43,101.56,9900.0,95.9155,96.1234,95.8683,95.9911,9900.0
2020-07-15 10:00:00,101.6,101.61,101.01,101.31,12688.0,96.0289,96.0384,95.4713,95.7548,12688.0
2020-07-15 10:10:00,101.21,101.6,101.2,101.6,7558.0,95.6603,96.0289,95.6509,96.0289,7558.0
2020-07-15 10:20:00,101.7,101.82,101.67,101.82,9437.0,96.1234,96.2369,96.0951,96.2369,9437.0
2020-07-15 10:30:00,101.86,101.86,101.6,101.62,5205.0,96.2747,96.2747,96.0289,96.0478,5205.0
2020-07-15 10:40:00,101.65,101.75,101.43,101.49,4314.0,96.0762,96.1707,95.8683,95.925,4314.0
2020-07-15 10:50:00,101.41,101.51,101.21,101.22,7404.0,95.8493,95.9439,95.6603,95.6698,7404.0
2020-07-15 11:00:00,101.23,101.26,101.06,101.12,11984.0,95.6792,95.7076,95.5185,95.5753,11984.0
2020-07-15 11:10:00,101.12,101.17,100.97,101.17,5591.0,95.5753,95.6225,95.4335,95.6225,5591.0
2020-07-15 11:20:00,101.16,101.19,100.91,101.1,3365.0,95.6131,95.6414,95.3768,95.5563,3365.0
2020-07-15 11:30:00,101.07,101.14,100.89,100.9,14507.0,95.528,95.5942,95.3579,95.3673,14507.0
2020-07-15 11:40:00,100.85,101.0,100.77,100.82,8962.0,95.3201,95.4618,95.2444,95.2917,8962.0
2020-07-15 11:50:00,100.92,101.12,100.92,100.92,2804.0,95.3862,95.5753,95.3862,95.3862,2804.0
2020-07-15 12:00:00,100.91,100.97,100.77,100.94,5953.0,95.3768,95.4335,95.2444,95.4051,5953.0
2020-07-15 12:10:00,100.82,101.14,100.76,101.1,7905.0,95.2917,95.5942,95.235,95.5563,7905.0
2020-07-15 12:20:00,101.16,101.3,101.09,101.29,10854.0,95.6131,95.7454,95.5469,95.7359,10854.0
2020-07-15 12:30:00,101.27,101.37,101.1,101.12,9817.0,95.717,95.8115,95.5563,95.5753,9817.0
2020-07-15 12:40:00,101.11,101.42,101.1,101.41,3913.0,95.5658,95.8588,95.5563,95.8493,3913.0
2020-07-15 12:50:00,101.41,101.54,101.29,101.54,12626.0,95.8493,95.9722,95.7359,95.9722,12626.0
2020-07-15 13:00:00,101.56,101.66,101.49,101.65,6040.0,95.9911,96.0856,95.925,96.0762,6040.0
2020-07-15 13:10:00,101.68,101.78,101.6,101.68,14451.0,96.1045,96.1991,96.0289,96.1045,14451.0
2020-07-15 13:20:00,101.72,101.72,101.53,101.61,5883.0,96.1424,96.1424,95.9628,96.0384,5883.0
2020-07-15 13:30:00,101.62,101.79,101.58,101.79,5773.0,96.0478,96.2085,96.01,96.2085,5773.0
2020-07-15 13:40:00,101.73,101.79,101.67,101.67,2396.0,96.1518,96.2085,96.0951,96.0951,2396.0
2020-07-15 13:50:00,101.62,101.65,101.26,101.35,16765.0,96.0478,96.0762,95.7076,95.7926,16765.0
2020-07-15 14:00:00,101.33,101.57,101.26,101.3,13454.0,95.7737,96.0006,95.7076,95.7454,13454.0
2020-07-15 14:10:00,101.36,101.45,101.3,101.4,4779.0,95.8021,95.8872,95.7454,95.8399,4779.0
2020-07-15 14:20:00,101.4,101.49,101.3,101.4,13114.0,95.8399,95.925,95.7454,95.8399,13114.0
2020-07-15 14:30:00,101.42,101.47,101.28,101.4,7059.0,95.8588,95.9061,95.7265,95.8399,7059.0
2020-07-15 14:40:00,101.39,101.55,101.39,101.52,5570.0,95.8304,95.9817,95.8304,95.9533,5570.0
2020-07-15 14:50:00,101.49,101.52,101.25,101.35,8989.0,95.925,95.9533,95.6981,95.7926,8989.0
2020-07-15 15:00:00,101.37,101.43,101.26,101.32,7604.0,95.8115,95.8683,95.7076,95.7643,7604.0
2020-07-15 15:10:00,101.29,101.48,101.22,101.48,8208.0,95.7359,95.9155,95.6698,95.9155,8208.0
2020-07-15 15:20:00,101.47,101.6,101.3,101.59,9683.0,95.9061,96.0289,95.7454,96.0195,9683.0
2020-07-15 15:30:00,101.61,101.78,101.6,101.77,15817.0,96.0384,96.1991,96.0289,96.1896,15817.0
2020-07-15 15:40:00,101.75,101.89,101.65,101.83,32884.0,96.1707,96.303,96.0762,96.2463,32884.0
2020-07-15 15:50:00,101.84,101.84,101.34,101.51,72970.0,96.2558,96.2558,95.7832,95.9439,72970.0
2020-07-16 09:30:00,101.23,101.45,100.64,101.38,19125.0,95.6792,95.8872,95.1216,95.821,19125.0
2020-07-16 09:40:00,101.4,101.46,101.11,101.4,11189.0,95.8399,95.8966,95.5658,95.8399,11189.0
2020-07-16 09:50:00,101.46,101.73,101.31,101.7,16211.0,95.8966,96.1518,95.7548,96.1234,16211.0
2020-07-16 10:00:00,101.67,101.79,101.59,101.79,10317.0,96.0951,96.2085,96.0195,96.2085,10317.0
2020-07-16 10:10:00,101.84,101.85,101.65,101.76,19476.0,96.2558,96.2652,96.0762,96.1802,19476.0
2020-07-16 10:20:00,101.72,101.99,101.55,101.98,14029.0,96.1424,96.3975,95.9817,96.3881,14029.0
2020-07-16 10:30:00,101.96,102.21,101.96,102.2,8540.0,96.3692,96.6055,96.3692,96.596,8540.0
2020-07-16 10:40:00,102.21,102.3,102.17,102.23,5199.0,96.6055,96.6905,96.5677,96.6244,5199.0
2020-07-16 10:50:00,102.16,102.4,102.1,102.35,4530.0,96.5582,96.7851,96.5015,96.7378,4530.0
2020-07-16 11:00:00,102.39,102.54,102.37,102.43,9686.0,96.7756,96.9174,96.7567,96.8134,9686.0
2020-07-16 11:10:00,102.46,102.51,102.26,102.33,10173.0,96.8418,96.889,96.6527,96.7189,10173.0
2020-07-16 11:20:00,102.33,102.46,102.24,102.38,3228.0,96.7189,96.8418,96.6338,96.7662,3228.0
2020-07-16 11:30:00,102.32,102.32,102.17,102.23,3305.0,96.7095,96.7095,96.5677,96.6244,3305.0
2020-07-16 11:40:00,102.25,102.31,102.11,102.12,5172.0,96.6433,96.7,96.511,96.5204,5172.0
2020-07-16 11:50:00,102.13,102.28,102.06,102.27,3770.0,96.5299,96.6716,96.4637,96.6622,3770.0
2020-07-16 12:00:00,102.22,102.25,102.06,102.11,8067.0,96.6149,96.6433,96.4637,96.511,8067.0
2020-07-16 12:10:00,102.1,102.1,101.92,101.94,27372.0,96.5015,96.5015,96.3314,96.3503,27372.0
2020-07-16 12:20:00,101.92,102.24,101.92,102.22,4290.0,96.3314,96.6338,96.3314,96.6149,4290.0
2020-07-16 12:30:00,102.22,102.25,102.08,102.19,5856.0,96.6149,96.6433,96.4826,96.5866,5856.0
2020-07-16 12:40:00,102.17,102.39,102.14,102.3,9619.0,96.5677,96.7756,96.5393,96.6905,9619.0
2020-07-16 12:50:00,102.27,102.42,102.27,102.34,5101.0,96.6622,96.804,96.6622,96.7284,5101.0
2020-07-16 13:00:00,102.33,102.51,102.33,102.51,2951.0,96.7189,96.889,96.7189,96.889,2951.0
2020-07-16 13:10:00,102.5,102.67,102.5,102.63,4500.0,96.8796,97.0403,96.8796,97.0025,4500.0
2020-07-16 13:20:00,102.63,102.7,102.53,102.62,8288.0,97.0025,97.0686,96.9079,96.993,8288.0
2020-07-16 13:30:00,102.6,102.61,102.4,102.43,7703.0,96.9741,96.9835,96.7851,96.8134,7703.0
2020-07-16 13:40:00,102.55,102.58,102.54,102.56,2100.0,96.9268,96.9552,96.9174,96.9363,2100.0
2020-07-16 13:50:00,102.55,102.63,102.4,102.44,6198.0,96.9268,97.0025,96.7851,96.8229,6198.0
2020-07-16 14:00:00,102.44,102.59,102.41,102.58,4638.0,96.8229,96.9646,96.7945,96.9552,4638.0
2020-07-16 14:10:00,102.59,102.69,102.55,102.65,6931.0,96.9646,97.0592,96.9268,97.0214,6931.0
2020-07-16 14:20:00,102.66,102.75,102.62,102.73,15765.0,97.0308,97.1159,96.993,97.097,15765.0
2020-07-16 14:30:00,102.75,102.75,102.59,102.65,9111.0,97.1159,97.1159,96.9646,97.0214,9111.0
2020-07-16 14:40:00,102.67,102.76,102.52,102.57,6478.0,97.0403,97.1253,96.8985,96.9457,6478.0
2020-07-16 14:50:00,102.57,102.62,102.47,102.52,8666.0,96.9457,96.993,96.8512,96.8985,8666.0
2020-07-16 15:00:00,102.56,102.69,102.53,102.65,10282.0,96.9363,97.0592,96.9079,97.0214,10282.0
2020-07-16 15:10:00,102.65,102.96,102.55,102.68,32882.0,97.0214,97.3144,96.9268,97.0497,32882.0
2020-07-16 15:20:00,102.7,102.76,102.61,102.74,8272.0,97.0686,97.1253,96.9835,97.1064,8272.0
2020-07-16 15:30:00,102.73,102.79,102.58,102.76,9234.0,97.097,97.1537,96.9552,97.1253,9234.0
2020-07-16 15:40:00,102.74,102.8,102.65,102.75,25175.0,97.1064,97.1631,97.0214,97.1159,25175.0
2020-07-16 15:50:00,102.7,102.82,102.48,102.49,92075.0,97.0686,97.182,96.8607,96.8701,92075.0
2020-07-17 09:30:00,102.96,102.98,102.57,102.73,42900.0,97.3144,97.3333,96.9457,97.097,42900.0
2020-07-17 09:40:00,102.55,103.01,102.41,102.91,4015.0,96.9268,97.3616,96.7945,97.2671,4015.0
2020-07-17 09:50:00,102.89,103.21,102.89,103.01,5719.0,97.2482,97.5506,97.2482,97.3616,5719.0
2020-07-17 10:00:00,102.96,103.19,102.82,103.13,9990.0,97.3144,97.5317,97.182,97.475,9990.0
2020-07-17 10:10:00,103.12,103.46,103.11,103.43,10425.0,97.4656,97.7869,97.4561,97.7586,10425.0
2020-07-17 10:20:00,103.48,103.49,103.09,103.21,9053.0,97.8058,97.8153,97.4372,97.5506,9053.0
2020-07-17 10:30:00,103.21,103.6,103.09,103.54,17002.0,97.5506,97.9193,97.4372,97.8626,17002.0
2020-07-17 10:40:00,103.57,103.72,103.48,103.7,17712.0,97.8909,98.0327,97.8058,98.0138,17712.0
2020-07-17 10:50:00,103.68,103.72,103.51,103.56,12708.0,97.9949,98.0327,97.8342,97.8815,12708.0
2020-07-17 11:00:00,103.54,103.68,103.49,103.68,10630.0,97.8626,97.9949,97.8153,97.9949,10630.0
2020-07-17 11:10:00,103.7,103.81,103.53,103.7,6063.0,98.0138,98.1177,97.8531,98.0138,6063.0
2020-07-17 11:20:00,103.68,103.79,103.64,103.7,8965.0,97.9949,98.0988,97.9571,98.0138,8965.0
2020-07-17 11:30:00,103.74,103.79,103.6,103.69,4867.0,98.0516,98.0988,97.9193,98.0043,4867.0
2020-07-17 11:40:00,103.76,103.77,103.55,103.63,5037.0,98.0705,98.0799,97.872,97.9476,5037.0
2020-07-17 11:50:00,103.62,103.84,103.61,103.84,4198.0,97.9382,98.1461,97.9287,98.1461,4198.0
2020-07-17 12:00:00,103.83,104.0,103.83,103.96,8005.0,98.1367,98.2973,98.1367,98.2595,8005.0
2020-07-17 12:10:00,103.89,103.89,103.73,103.84,5998.0,98.1934,98.1934,98.0421,98.1461,5998.0
2020-07-17 12:20:00,103.84,104.04,103.84,103.85,47499.0,98.1461,98.3351,98.1461,98.1556,47499.0
2020-07-17 12:30:00,103.82,103.92,103.82,103.86,5306.0,98.1272,98.2217,98.1272,98.165,5306.0
2020-07-17 12:40:00,103.81,103.92,103.81,103.88,1406.0,98.1177,98.2217,98.1177,98.1839,1406.0
2020-07-17 12:50:00,103.88,103.92,103.78,103.8,3200.0,98.1839,98.2217,98.0894,98.1083,3200.0
2020-07-17 13:00:00,103.78,103.88,103.76,103.81,17468.0,98.0894,98.1839,98.0705,98.1177,17468.0
2020-07-17 13:10:00,103.78,103.8,103.56,103.59,16480.0,98.0894,98.1083,97.8815,97.9098,16480.0
2020-07-17 13:20:00,103.57,103.65,103.49,103.53,11045.0,97.8909,97.9665,97.8153,97.8531,11045.0
2020-07-17 13:30:00,103.53,103.59,103.42,103.46,25248.0,97.8531,97.9098,97.7491,97.7869,25248.0
2020-07-17 13:40:00,103.5,103.58,103.47,103.56,4187.0,97.8247,97.9004,97.7964,97.8815,4187.0
2020-07-17 13:50:00,103.54,103.54,103.36,103.39,8880.0,97.8626,97.8626,97.6924,97.7208,8880.0
2020-07-17 14:00:00,103.39,103.54,103.39,103.54,5022.0,97.7208,97.8626,97.7208,97.8626,5022.0
2020-07-17 14:10:00,103.52,103.76,103.52,103.71,4003.0,97.8437,98.0705,97.8437,98.0232,4003.0
2020-07-17 14:20:00,103.69,103.76,103.69,103.74,2159.0,98.0043,98.0705,98.0043,98.0516,2159.0
2020-07-17 14:30:00,103.74,103.75,103.64,103.68,8513.0,98.0516,98.061,97.9571,97.9949,8513.0
2020-07-17 14:40:00,103.69,103.74,103.65,103.68,10973.0,98.0043,98.0516,97.9665,97.9949,10973.0
2020-07-17 14:50:00,103.7,103.77,103.69,103.73,7929.0,98.0138,98.0799,98.0043,98.0421,7929.0
2020-07-17 15:00:00,103.73,103.75,103.66,103.74,10396.0,98.0421,98.061,97.976,98.0516,10396.0
2020-07-17 15:10:00,103.71,103.71,103.6,103.63,8971.0,98.0232,98.0232,97.9193,97.9476,8971.0
2020-07-17 15:20:00,103.63,103.86,103.63,103.86,15314.0,97.9476,98.165,97.9476,98.165,15314.0
2020-07-17 15:30:00,103.83,103.97,103.78,103.83,12623.0,98.1367,98.269,98.0894,98.1367,12623.0
2020-07-17 15:40:00,103.83,104.05,103.83,104.02,29815.0,98.1367,98.3446,98.1367,98.3162,29815.0
2020-07-17 15:50:00,104.03,104.04,103.55,103.56,84475.0,98.3257,98.3351,97.872,97.8815,84475.0
2020-07-20 09:30:00,103.14,103.77,103.14,103.56,12116.0,97.4845,98.0799,97.4845,97.8815,12116.0
2020-07-20 09:40:00,103.56,103.72,103.55,103.62,9031.0,97.8815,98.0327,97.872,97.9382,9031.0
2020-07-20 09:50:00,103.56,103.7,103.46,103.69,10380.0,97.8815,98.0138,97.7869,98.0043,10380.0
2020-07-20 10:00:00,103.64,103.83,103.57,103.57,3883.0,97.9571,98.1367,97.8909,97.8909,3883.0
2020-07-20 10:10:00,103.56,103.71,103.51,103.68,10745.0,97.8815,98.0232,97.8342,97.9949,10745.0
2020-07-20 10:20:00,103.62,103.69,103.53,103.68,8107.0,97.9382,98.0043,97.8531,97.9949,8107.0
2020-07-20 10:30:00,103.68,103.99,103.66,103.97,4600.0,97.9949,98.2879,97.976,98.269,4600.0
2020-07-20 10:40:00,103.93,104.05,103.87,103.98,6035.0,98.2312,98.3446,98.1745,98.2784,6035.0
2020-07-20 10:50:00,103.96,103.96,103.83,103.94,7208.0,98.2595,98.2595,98.1367,98.2406,7208.0
2020-07-20 11:00:00,103.93,104.04,103.93,103.97,6600.0,98.2312,98.3351,98.2312,98.269,6600.0
2020-07-20 11:10:00,103.97,104.04,103.92,104.01,7513.0,98.269,98.3351,98.2217,98.3068,7513.0
2020-07-20 11:20:00,104.0,104.08,103.93,104.0,6745.0,98.2973,98.3729,98.2312,98.2973,6745.0
2020-07-20 11:30:00,103.95,104.0,103.91,104.0,9941.0,98.2501,98.2973,98.2123,98.2973,9941.0
2020-07-20 11:40:00,104.0,104.04,103.96,104.0,5639.0,98.2973,98.3351,98.2595,98.2973,5639.0
2020-07-20 11:50:00,104.0,104.07,103.95,104.02,4529.0,98.2973,98.3635,98.2501,98.3162,4529.0
2020-07-20 12:00:00,104.0,104.0,103.77,103.83,7240.0,98.2973,98.2973,98.0799,98.1367,7240.0
2020-07-20 12:10:00,103.84,104.04,103.83,104.04,2165.0,98.1461,98.3351,98.1367,98.3351,2165.0
2020-07-20 12:20:00,104.04,104.06,103.94,104.03,5634.0,98.3351,98.354,98.2406,98.3257,5634.0
2020-07-20 12:30:00,104.04,104.13,104.0,104.13,8330.0,98.3351,98.4202,98.2973,98.4202,8330.0
2020-07-20 12:40:00,104.12,104.19,104.07,104.19,3895.0,98.4108,98.4769,98.3635,98.4769,3895.0
2020-07-20 12:50:00,104.17,104.37,104.17,104.31,8322.0,98.458,98.647,98.458,98.5903,8322.0
2020-07-20 13:00:00,104.31,104.32,104.16,104.27,34288.0,98.5903,98.5998,98.4486,98.5525,34288.0
2020-07-20 13:10:00,104.29,104.41,104.14,104.4,21687.0,98.5714,98.6848,98.4297,98.6754,21687.0
2020-07-20 13:20:00,104.44,104.45,104.27,104.28,3601.0,98.7132,98.7227,98.5525,98.562,3601.0
2020-07-20 13:30:00,104.24,104.28,104.07,104.14,27551.0,98.5242,98.562,98.3635,98.4297,27551.0
2020-07-20 13:40:00,104.15,104.3,104.15,104.24,3683.0,98.4391,98.5809,98.4391,98.5242,3683.0
2020-07-20 13:50:00,104.19,104.33,104.19,104.2,3639.0,98.4769,98.6092,98.4769,98.4864,3639.0
2020-07-20 14:00:00,104.2,104.2,104.07,104.07,3300.0,98.4864,98.4864,98.3635,98.3635,3300.0
2020-07-20 14:10:00,104.09,104.17,104.05,104.11,20223.0,98.3824,98.458,98.3446,98.4013,20223.0
2020-07-20 14:20:00,104.08,104.11,104.04,104.08,2341.0,98.3729,98.4013,98.3351,98.3729,2341.0
2020-07-20 14:30:00,104.1,104.16,104.05,104.05,4590.0,98.3918,98.4486,98.3446,98.3446,4590.0
2020-07-20 14:40:00,104.01,104.07,103.97,104.07,3800.0,98.3068,98.3635,98.269,98.3635,3800.0
2020-07-20 14:50:00,104.05,104.06,103.95,104.0,5293.0,98.3446,98.354,98.2501,98.2973,5293.0
2020-07-20 15:00:00,104.0,104.09,103.92,103.92,6800.0,98.2973,98.3824,98.2217,98.2217,6800.0
2020-07-20 15:10:00,103.93,104.0,103.81,103.98,5774.0,98.2312,98.2973,98.1177,98.2784,5774.0
2020-07-20 15:20:00,103.98,104.23,103.98,104.23,11275.0,98.2784,98.5147,98.2784,98.5147,11275.0
2020-07-20 15:30:00,104.22,104.39,104.21,104.26,12585.0,98.5053,98.6659,98.4958,98.5431,12585.0
2020-07-20 15:40:00,104.27,104.45,104.27,104.45,16951.0,98.5525,98.7227,98.5525,98.7227,16951.0
2020-07-20 15:50:00,104.42,104.45,104.13,104.18,53256.0,98.6943,98.7227,98.4202,98.4675,53256.0
2020-07-21 09:30:00,104.45,104.91,104.14,104.41,17884.0,98.7227,99.1574,98.4297,98.6848,17884.0
2020-07-21 09:40:00,104.37,104.57,104.31,104.38,4471.0,98.647,98.8361,98.5903,98.6565,4471.0
2020-07-21 09:50:00,104.38,104.39,104.04,104.08,9729.0,98.6565,98.6659,98.3351,98.3729,9729.0
2020-07-21 10:00:00,104.07,104.34,103.99,104.2,10416.0,98.3635,98.6187,98.2879,98.4864,10416.0
2020-07-21 10:10:00,104.23,104.25,103.94,104.25,4169.0,98.5147,98.5336,98.2406,98.5336,4169.0
2020-07-21 10:20:00,104.24,104.35,104.17,104.25,3859.0,98.5242,98.6281,98.458,98.5336,3859.0
2020-07-21 10:30:00,104.37,104.63,104.31,104.61,3822.0,98.647,98.8928,98.5903,98.8739,3822.0
2020-07-21 10:40:00,104.6,104.81,104.58,104.78,5882.0,98.8644,99.0629,98.8455,99.0346,5882.0
2020-07-21 10:50:00,104.85,104.9,104.78,104.84,7043.0,99.1007,99.148,99.0346,99.0913,7043.0
2020-07-21 11:00:00,104.91,104.97,104.86,104.94,6175.0,99.1574,99.2141,99.1102,99.1858,6175.0
2020-07-21 11:10:00,104.93,105.11,104.8,104.89,43422.0,99.1763,99.3465,99.0535,99.1385,43422.0
2020-07-21 11:20:00,104.81,105.09,104.81,105.09,5879.0,99.0629,99.3276,99.0629,99.3276,5879.0
2020-07-21 11:30:00,105.07,105.17,104.94,105.17,7529.0,99.3087,99.4032,99.1858,99.4032,7529.0
2020-07-21 11:40:00,105.22,105.22,105.05,105.08,5218.0,99.4504,99.4504,99.2898,99.3181,5218.0
2020-07-21 11:50:00,105.08,105.18,104.93,105.12,6361.0,99.3181,99.4126,99.1763,99.3559,6361.0
2020-07-21 12:00:00,105.08,105.17,105.03,105.04,4801.0,99.3181,99.4032,99.2709,99.2803,4801.0
2020-07-21 12:10:00,105.02,105.08,104.92,105.04,4989.0,99.2614,99.3181,99.1669,99.2803,4989.0
2020-07-21 12:20:00,105.05,105.08,104.94,104.97,9112.0,99.2898,99.3181,99.1858,99.2141,9112.0
2020-07-21 12:30:00,104.99,105.08,104.92,105.02,9749.0,99.233,99.3181,99.1669,99.2614,9749.0
2020-07-21 12:40:00,104.99,105.06,104.93,104.97,11800.0,99.233,99.2992,99.1763,99.2141,11800.0
2020-07-21 12:50:00,104.99,105.02,104.9,104.93,4668.0,99.233,99.2614,99.148,99.1763,4668.0
2020-07-21 13:00:00,104.86,104.91,104.82,104.84,6849.0,99.1102,99.1574,99.0724,99.0913,6849.0
2020-07-21 13:10:00,104.86,104.91,104.66,104.91,9267.0,99.1102,99.1574,98.9211,99.1574,9267.0
2020-07-21 13:20:00,104.9,105.03,104.88,105.03,5373.0,99.148,99.2709,99.1291,99.2709,5373.0
2020-07-21 13:30:00,105.01,105.02,104.96,104.98,4677.0,99.2519,99.2614,99.2047,99.2236,4677.0
2020-07-21 13:40:00,105.0,105.01,104.91,104.96,5700.0,99.2425,99.2519,99.1574,99.2047,5700.0
2020-07-21 13:50:00,104.93,105.01,104.84,104.97,5595.0,99.1763,99.2519,99.0913,99.2141,5595.0
2020-07-21 14:00:00,104.96,104.99,104.77,104.77,7153.0,99.2047,99.233,99.0251,99.0251,7153.0
2020-07-21 14:10:00,104.75,104.75,104.57,104.6,5787.0,99.0062,99.0062,98.8361,98.8644,5787.0
2020-07-21 14:20:00,104.58,104.61,104.53,104.58,3455.0,98.8455,98.8739,98.7983,98.8455,3455.0
2020-07-21 14:30:00,104.54,104.55,104.4,104.4,4821.0,98.8077,98.8172,98.6754,98.6754,4821.0
2020-07-21 14:40:00,104.41,104.41,104.19,104.21,3495.0,98.6848,98.6848,98.4769,98.4958,3495.0
2020-07-21 14:50:00,104.2,104.28,104.17,104.19,8819.0,98.4864,98.562,98.458,98.4769,8819.0
2020-07-21 15:00:00,104.2,104.28,104.1,104.16,5537.0,98.4864,98.562,98.3918,98.4486,5537.0
2020-07-21 15:10:00,104.18,104.21,103.6,103.96,24427.0,98.4675,98.4958,97.9193,98.2595,24427.0
2020-07-21 15:20:00,103.96,104.16,103.96,104.0,7870.0,98.2595,98.4486,98.2595,98.2973,7870.0
2020-07-21 15:30:00,104.04,104.04,103.84,103.85,12252.0,98.3351,98.3351,98.1461,98.1556,12252.0
2020-07-21 15:40:00,103.86,104.07,103.74,103.88,24572.0,98.165,98.3635,98.0516,98.1839,24572.0
2020-07-21 15:50:00,103.8,104.1,103.77,104.07,90995.0,98.1083,98.3918,98.0799,98.3635,90995.0
2020-07-22 09:30:00,104.06,104.14,103.25,103.9,21621.0,98.354,98.4297,97.5885,98.2028,21621.0
2020-07-22 09:40:00,103.84,104.26,103.84,104.2,6494.0,98.1461,98.5431,98.1461,98.4864,6494.0
2020-07-22 09:50:00,104.16,104.27,103.98,104.2,12676.0,98.4486,98.5525,98.2784,98.4864,12676.0
2020-07-22 10:00:00,104.09,104.17,103.87,103.9,8154.0,98.3824,98.458,98.1745,98.2028,8154.0
2020-07-22 10:10:00,103.98,104.17,103.94,103.97,6542.0,98.2784,98.458,98.2406,98.269,6542.0
2020-07-22 10:20:00,103.83,104.14,103.79,104.11,8622.0,98.1367,98.4297,98.0988,98.4013,8622.0
2020-07-22 10:30:00,104.15,104.37,104.1,104.37,7877.0,98.4391,98.647,98.3918,98.647,7877.0
2020-07-22 10:40:00,104.32,104.39,104.02,104.04,6429.0,98.5998,98.6659,98.3162,98.3351,6429.0
2020-07-22 10:50:00,104.04,104.1,103.94,104.03,6196.0,98.3351,98.3918,98.2406,98.3257,6196.0
2020-07-22 11:00:00,104.03,104.05,103.82,103.9,11926.0,98.3257,98.3446,98.1272,98.2028,11926.0
2020-07-22 11:10:00,103.92,104.06,103.86,104.05,5424.0,98.2217,98.354,98.165,98.3446,5424.0
2020-07-22 11:20:00,104.07,104.28,104.04,104.24,8077.0,98.3635,98.562,98.3351,98.5242,8077.0
2020-07-22 11:30:00,104.21,104.36,104.16,104.36,5143.0,98.4958,98.6376,98.4486,98.6376,5143.0
2020-07-22 11:40:00,104.4,104.51,104.4,104.45,4362.0,98.6754,98.7794,98.6754,98.7227,4362.0
2020-07-22 11:50:00,104.46,104.47,104.39,104.39,4922.0,98.7321,98.7416,98.6659,98.6659,4922.0
2020-07-22 12:00:00,104.39,104.43,104.24,104.31,6476.0,98.6659,98.7038,98.5242,98.5903,6476.0
2020-07-22 12:10:00,104.35,104.58,104.35,104.51,6299.0,98.6281,98.8455,98.6281,98.7794,6299.0
2020-07-22 12:20:00,104.52,104.59,104.49,104.55,5001.0,98.7888,98.855,98.7605,98.8172,5001.0
2020-07-22 12:30:00,104.53,104.62,104.48,104.61,5894.0,98.7983,98.8833,98.751,98.8739,5894.0
2020-07-22 12:40:00,104.49,104.55,104.48,104.53,3605.0,98.7605,98.8172,98.751,98.7983,3605.0
2020-07-22 12:50:00,104.53,104.59,104.51,104.59,2503.0,98.7983,98.855,98.7794,98.855,2503.0
2020-07-22 13:00:00,104.61,104.66,104.54,104.66,2996.0,98.8739,98.9211,98.8077,98.9211,2996.0
2020-07-22 13:10:00,104.66,104.7,104.6,104.65,8206.0,98.9211,98.9589,98.8644,98.9117,8206.0
2020-07-22 13:20:00,104.65,104.67,104.57,104.62,5029.0,98.9117,98.9306,98.8361,98.8833,5029.0
2020-07-22 13:30:00,104.6,104.64,104.42,104.42,4951.0,98.8644,98.9022,98.6943,98.6943,4951.0
2020-07-22 13:40:00,104.41,104.42,104.22,104.26,4536.0,98.6848,98.6943,98.5053,98.5431,4536.0
2020-07-22 13:50:00,104.23,104.29,104.14,104.14,5600.0,98.5147,98.5714,98.4297,98.4297,5600.0
2020-07-22 14:00:00,104.14,104.38,104.13,104.38,4343.0,98.4297,98.6565,98.4202,98.6565,4343.0
2020-07-22 14:10:00,104.35,104.38,104.19,104.19,8745.0,98.6281,98.6565,98.4769,98.4769,8745.0
2020-07-22 14:20:00,104.19,104.28,104.12,104.15,25324.0,98.4769,98.562,98.4108,98.4391,25324.0
2020-07-22 14:30:00,104.17,104.22,104.11,104.2,7973.0,98.458,98.5053,98.4013,98.4864,7973.0
2020-07-22 14:40:00,104.18,104.27,104.15,104.18,7020.0,98.4675,98.5525,98.4391,98.4675,7020.0
2020-07-22 14:50:00,104.2,104.33,104.18,104.26,7681.0,98.4864,98.6092,98.4675,98.5431,7681.0
2020-07-22 15:00:00,104.28,104.33,104.24,104.26,8362.0,98.562,98.6092,98.5242,98.5431,8362.0
2020-07-22 15:10:00,104.26,104.42,104.24,104.31,14126.0,98.5431,98.6943,98.5242,98.5903,14126.0
2020-07-22 15:20:00,104.33,104.38,104.18,104.21,17833.0,98.6092,98.6565,98.4675,98.4958,17833.0
2020-07-22 15:30:00,104.2,104.36,104.19,104.28,18020.0,98.4864,98.6376,98.4769,98.562,18020.0
2020-07-22 15:40:00,104.29,104.4,104.21,104.39,38158.0,98.5714,98.6754,98.4958,98.6659,38158.0
2020-07-22 15:50:00,104.38,104.56,104.31,104.42,58885.0,98.6565,98.8266,98.5903,98.6943,58885.0
2020-07-23 09:30:00,104.66,105.23,104.06,105.06,11410.0,98.9211,99.4599,98.354,99.2992,11410.0
2020-07-23 09:40:00,105.12,105.12,104.79,104.81,3705.0,99.3559,99.3559,99.044,99.0629,3705.0
2020-07-23 09:50:00,104.84,104.93,104.74,104.93,2200.0,99.0913,99.1763,98.9968,99.1763,2200.0
2020-07-23 10:00:00,104.98,105.11,104.95,105.02,3943.0,99.2236,99.3465,99.1952,99.2614,3943.0
2020-07-23 10:10:00,105.02,105.02,104.86,104.88,3578.0,99.2614,99.2614,99.1102,99.1291,3578.0
2020-07-23 10:20:00,104.9,105.07,104.85,104.97,5874.0,99.148,99.3087,99.1007,99.2141,5874.0
2020-07-23 10:30:00,104.95,105.18,104.94,105.13,5069.0,99.1952,99.4126,99.1858,99.3654,5069.0
2020-07-23 10:40:00,105.14,105.34,105.14,105.28,6854.0,99.3748,99.5639,99.3748,99.5071,6854.0
2020-07-23 10:50:00,105.31,105.39,105.16,105.16,7012.0,99.5355,99.6111,99.3937,99.3937,7012.0
2020-07-23 11:00:00,105.15,105.2,104.9,105.07,4859.0,99.3843,99.4315,99.148,99.3087,4859.0
2020-07-23 11:10:00,105.02,105.02,104.86,104.98,8512.0,99.2614,99.2614,99.1102,99.2236,8512.0
2020-07-23 11:20:00,104.99,104.99,104.83,104.95,4306.0,99.233,99.233,99.0818,99.1952,4306.0
2020-07-23 11:30:00,104.97,105.17,104.92,105.17,5092.0,99.2141,99.4032,99.1669,99.4032,5092.0
2020-07-23 11:40:00,105.13,105.18,104.98,105.18,4757.0,99.3654,99.4126,99.2236,99.4126,4757.0
2020-07-23 11:50:00,105.18,105.19,104.83,104.87,5853.0,99.4126,99.4221,99.0818,99.1196,5853.0
2020-07-23 12:00:00,104.87,105.03,104.77,104.78,7370.0,99.1196,99.2709,99.0251,99.0346,7370.0
2020-07-23 12:10:00,104.76,104.86,104.67,104.69,4665.0,99.0157,99.1102,98.9306,98.9495,4665.0
2020-07-23 12:20:00,104.68,104.76,104.63,104.72,6078.0,98.94,99.0157,98.8928,98.9779,6078.0
2020-07-23 12:30:00,104.72,104.75,104.54,104.6,9211.0,98.9779,99.0062,98.8077,98.8644,9211.0
2020-07-23 12:40:00,104.6,104.68,104.41,104.45,5715.0,98.8644,98.94,98.6848,98.7227,5715.0
2020-07-23 12:50:00,104.45,104.57,104.45,104.57,5992.0,98.7227,98.8361,98.7227,98.8361,5992.0
2020-07-23 13:00:00,104.66,104.85,104.59,104.79,4162.0,98.9211,99.1007,98.855,99.044,4162.0
2020-07-23 13:10:00,104.81,105.12,104.81,104.97,8620.0,99.0629,99.3559,99.0629,99.2141,8620.0
2020-07-23 13:20:00,104.94,104.94,104.79,104.87,3082.0,99.1858,99.1858,99.044,99.1196,3082.0
2020-07-23 13:30:00,104.85,104.88,104.74,104.84,5427.0,99.1007,99.1291,98.9968,99.0913,5427.0
2020-07-23 13:40:00,104.84,104.85,104.52,104.57,6160.0,99.0913,99.1007,98.7888,98.8361,6160.0
2020-07-23 13:50:00,104.52,104.53,104.33,104.38,4497.0,98.7888,98.7983,98.6092,98.6565,4497.0
2020-07-23 14:00:00,104.4,104.44,104.17,104.28,6505.0,98.6754,98.7132,98.458,98.562,6505.0
2020-07-23 14:10:00,104.24,104.24,104.04,104.16,4835.0,98.5242,98.5242,98.3351,98.4486,4835.0
2020-07-23 14:20:00,104.13,104.22,104.09,104.19,6065.0,98.4202,98.5053,98.3824,98.4769,6065.0
2020-07-23 14:30:00,104.19,104.23,103.89,103.89,22476.0,98.4769,98.5147,98.1934,98.1934,22476.0
2020-07-23 14:40:00,103.87,104.1,103.86,104.09,9043.0,98.1745,98.3918,98.165,98.3824,9043.0
2020-07-23 14:50:00,104.11,104.22,104.0,104.05,9296.0,98.4013,98.5053,98.2973,98.3446,9296.0
2020-07-23 15:00:00,104.11,104.23,103.99,104.06,6630.0,98.4013,98.5147,98.2879,98.354,6630.0
2020-07-23 15:10:00,104.1,104.13,104.03,104.05,7756.0,98.3918,98.4202,98.3257,98.3446,7756.0
2020-07-23 15:20:00,104.05,104.1,103.87,104.0,9967.0,98.3446,98.3918,98.1745,98.2973,9967.0
2020-07-23 15:30:00,103.93,104.0,103.76,103.9,17847.0,98.2312,98.2973,98.0705,98.2028,17847.0
2020-07-23 15:40:00,103.88,103.96,103.76,103.8,24223.0,98.1839,98.2595,98.0705,98.1083,24223.0
2020-07-23 15:50:00,103.7,104.08,103.59,104.02,55870.0,98.0138,98.3729,97.9098,98.3162,55870.0
2020-07-24 09:30:00,104.26,104.47,103.92,104.32,16096.0,98.5431,98.7416,98.2217,98.5998,16096.0
2020-07-24 09:40:00,104.32,104.43,103.76,104.21,6165.0,98.5998,98.7038,98.0705,98.4958,6165.0
2020-07-24 09:50:00,104.11,104.36,104.03,104.25,11140.0,98.4013,98.6376,98.3257,98.5336,11140.0
2020-07-24 10:00:00,104.26,104.43,103.87,104.01,7555.0,98.5431,98.7038,98.1745,98.3068,7555.0
2020-07-24 10:10:00,104.04,104.2,104.03,104.12,3286.0,98.3351,98.4864,98.3257,98.4108,3286.0
2020-07-24 10:20:00,104.1,104.13,103.99,104.13,3222.0,98.3918,98.4202,98.2879,98.4202,3222.0
2020-07-24 10:30:00,104.09,104.15,103.93,104.03,9576.0,98.3824,98.4391,98.2312,98.3257,9576.0
2020-07-24 10:40:00,104.1,104.23,104.06,104.07,7246.0,98.3918,98.5147,98.354,98.3635,7246.0
2020-07-24 10:50:00,104.04,104.12,103.97,104.04,8031.0,98.3351,98.4108,98.269,98.3351,8031.0
2020-07-24 11:00:00,104.07,104.13,104.01,104.07,14719.0,98.3635,98.4202,98.3068,98.3635,14719.0
2020-07-24 11:10:00,104.04,104.21,104.04,104.11,4459.0,98.3351,98.4958,98.3351,98.4013,4459.0
2020-07-24 11:20:00,104.11,104.18,104.05,104.13,8004.0,98.4013,98.4675,98.3446,98.4202,8004.0
2020-07-24 11:30:00,104.07,104.07,103.81,103.84,3326.0,98.3635,98.3635,98.1177,98.1461,3326.0
2020-07-24 11:40:00,103.78,103.85,103.65,103.85,3237.0,98.0894,98.1556,97.9665,98.1556,3237.0
2020-07-24 11:50:00,103.81,103.9,103.79,103.86,2122.0,98.1177,98.2028,98.0988,98.165,2122.0
2020-07-24 12:00:00,103.87,103.99,103.85,103.88,4590.0,98.1745,98.2879,98.1556,98.1839,4590.0
2020-07-24 12:10:00,103.88,104.02,103.88,103.94,4085.0,98.1839,98.3162,98.1839,98.2406,4085.0
2020-07-24 12:20:00,103.92,104.0,103.89,103.94,3795.0,98.2217,98.2973,98.1934,98.2406,3795.0
2020-07-24 12:30:00,103.96,104.03,103.9,104.0,2253.0,98.2595,98.3257,98.2028,98.2973,2253.0
2020-07-24 12:40:00,104.0,104.0,103.82,103.91,3702.0,98.2973,98.2973,98.1272,98.2123,3702.0
2020-07-24 12:50:00,103.89,103.94,103.78,103.79,4204.0,98.1934,98.2406,98.0894,98.0988,4204.0
2020-07-24 13:00:00,103.77,103.82,103.68,103.68,5051.0,98.0799,98.1272,97.9949,97.9949,5051.0
2020-07-24 13:10:00,103.71,103.77,103.64,103.74,3067.0,98.0232,98.0799,97.9571,98.0516,3067.0
2020-07-24 13:20:00,103.76,103.94,103.76,103.94,2101.0,98.0705,98.2406,98.0705,98.2406,2101.0
2020-07-24 13:30:00,103.95,104.0,103.92,103.94,3396.0,98.2501,98.2973,98.2217,98.2406,3396.0
2020-07-24 13:40:00,103.95,103.99,103.88,103.95,4546.0,98.2501,98.2879,98.1839,98.2501,4546.0
2020-07-24 13:50:00,103.95,104.0,103.85,103.92,4100.0,98.2501,98.2973,98.1556,98.2217,4100.0
2020-07-24 14:00:00,103.95,104.01,103.9,103.95,2100.0,98.2501,98.3068,98.2028,98.2501,2100.0
2020-07-24 14:10:00,103.95,104.04,103.9,103.96,4491.0,98.2501,98.3351,98.2028,98.2595,4491.0
2020-07-24 14:20:00,103.97,104.03,103.97,104.0,4558.0,98.269,98.3257,98.269,98.2973,4558.0
2020-07-24 14:30:00,104.0,104.01,103.92,104.01,3656.0,98.2973,98.3068,98.2217,98.3068,3656.0
2020-07-24 14:40:00,104.02,104.07,103.94,103.95,4114.0,98.3162,98.3635,98.2406,98.2501,4114.0
2020-07-24 14:50:00,103.94,104.0,103.89,103.96,5994.0,98.2406,98.2973,98.1934,98.2595,5994.0
2020-07-24 15:00:00,103.94,104.11,103.93,104.08,8791.0,98.2406,98.4013,98.2312,98.3729,8791.0
2020-07-24 15:10:00,104.09,104.14,103.84,103.86,9481.0,98.3824,98.4297,98.1461,98.165,9481.0
2020-07-24 15:20:00,103.88,103.99,103.79,103.83,7417.0,98.1839,98.2879,98.0988,98.1367,7417.0
2020-07-24 15:30:00,103.86,103.87,103.63,103.82,16028.0,98.165,98.1745,97.9476,98.1272,16028.0
2020-07-24 15:40:00,103.83,103.94,103.68,103.68,18150.0,98.1367,98.2406,97.9949,97.9949,18150.0
2020-07-24 15:50:00,103.64,103.96,103.56,103.94,48194.0,97.9571,98.2595,97.8815,98.2406,48194.0
2020-07-27 09:30:00,104.14,104.14,103.18,103.26,13123.0,98.4297,98.4297,97.5223,97.5979,13123.0
2020-07-27 09:40:00,103.25,103.47,103.2,103.2,6763.0,97.5885,97.7964,97.5412,97.5412,6763.0
2020-07-27 09:50:00,103.21,103.58,103.18,103.52,6334.0,97.5506,97.9004,97.5223,97.8437,6334.0
2020-07-27 10:00:00,103.5,103.8,103.35,103.8,5936.0,97.8247,98.1083,97.683,98.1083,5936.0
2020-07-27 10:10:00,103.8,104.03,103.69,104.03,3823.0,98.1083,98.3257,98.0043,98.3257,3823.0
2020-07-27 10:20:00,104.06,104.14,103.87,103.98,5223.0,98.354,98.4297,98.1745,98.2784,5223.0
2020-07-27 10:30:00,103.93,103.96,103.74,103.96,4971.0,98.2312,98.2595,98.0516,98.2595,4971.0
2020-07-27 10:40:00,103.95,103.95,103.61,103.74,6702.0,98.2501,98.2501,97.9287,98.0516,6702.0
2020-07-27 10:50:00,103.73,103.78,103.54,103.58,4915.0,98.0421,98.0894,97.8626,97.9004,4915.0
2020-07-27 11:00:00,103.59,103.84,103.59,103.61,4401.0,97.9098,98.1461,97.9098,97.9287,4401.0
2020-07-27 11:10:00,103.61,103.68,103.56,103.67,4360.0,97.9287,97.9949,97.8815,97.9854,4360.0
2020-07-27 11:20:00,103.68,103.68,103.35,103.41,5822.0,97.9949,97.9949,97.683,97.7397,5822.0
2020-07-27 11:30:00,103.44,103.5,103.3,103.38,5981.0,97.768,97.8247,97.6357,97.7113,5981.0
2020-07-27 11:40:00,103.41,103.41,103.27,103.38,7354.0,97.7397,97.7397,97.6074,97.7113,7354.0
2020-07-27 11:50:00,103.41,103.45,103.24,103.35,10277.0,97.7397,97.7775,97.579,97.683,10277.0
2020-07-27 12:00:00,103.37,103.45,103.37,103.38,2800.0,97.7019,97.7775,97.7019,97.7113,2800.0
2020-07-27 12:10:00,103.39,103.39,103.26,103.29,5200.0,97.7208,97.7208,97.5979,97.6263,5200.0
2020-07-27 12:20:00,103.3,103.35,103.17,103.17,4000.0,97.6357,97.683,97.5128,97.5128,4000.0
2020-07-27 12:30:00,103.19,103.2,103.03,103.07,4077.0,97.5317,97.5412,97.3805,97.4183,4077.0
2020-07-27 12:40:00,103.1,103.18,103.1,103.1,3300.0,97.4467,97.5223,97.4467,97.4467,3300.0
2020-07-27 12:50:00,103.13,103.18,103.1,103.17,4197.0,97.475,97.5223,97.4467,97.5128,4197.0
2020-07-27 13:00:00,103.19,103.25,103.12,103.16,13327.0,97.5317,97.5885,97.4656,97.5034,13327.0
2020-07-27 13:10:00,103.16,103.22,103.02,103.02,4827.0,97.5034,97.5601,97.3711,97.3711,4827.0
2020-07-27 13:20:00,102.99,103.04,102.94,102.97,3443.0,97.3427,97.39,97.2955,97.3238,3443.0
2020-07-27 13:30:00,102.99,103.05,102.95,103.03,4401.0,97.3427,97.3994,97.3049,97.3805,4401.0
2020-07-27 13:40:00,103.02,103.05,102.97,103.0,5233.0,97.3711,97.3994,97.3238,97.3522,5233.0
2020-07-27 13:50:00,102.98,103.03,102.93,103.01,4381.0,97.3333,97.3805,97.286,97.3616,4381.0
2020-07-27 14:00:00,103.01,103.01,102.94,103.0,5300.0,97.3616,97.3616,97.2955,97.3522,5300.0
2020-07-27 14:10:00,102.98,103.06,102.9,102.94,8156.0,97.3333,97.4089,97.2576,97.2955,8156.0
2020-07-27 14:20:00,102.96,103.0,102.85,102.86,4699.0,97.3144,97.3522,97.2104,97.2198,4699.0
2020-07-27 14:30:00,102.86,102.91,102.83,102.88,4712.0,97.2198,97.2671,97.1915,97.2387,4712.0
2020-07-27 14:40:00,102.9,103.07,102.89,103.04,6945.0,97.2576,97.4183,97.2482,97.39,6945.0
2020-07-27 14:50:00,102.99,103.06,102.93,103.0,9716.0,97.3427,97.4089,97.286,97.3522,9716.0
2020-07-27 15:00:00,102.98,103.03,102.93,102.98,11422.0,97.3333,97.3805,97.286,97.3333,11422.0
2020-07-27 15:10:00,102.94,102.99,102.86,102.97,9259.0,97.2955,97.3427,97.2198,97.3238,9259.0
2020-07-27 15:20:00,102.96,103.1,102.96,103.03,15420.0,97.3144,97.4467,97.3144,97.3805,15420.0
2020-07-27 15:30:00,103.04,103.09,103.02,103.07,19885.0,97.39,97.4372,97.3711,97.4183,19885.0
2020-07-27 15:40:00,103.06,103.48,103.06,103.48,108229.0,97.4089,97.8058,97.4089,97.8058,108229.0
2020-07-27 15:50:00,103.46,103.57,103.35,103.5,83948.0,97.7869,97.8909,97.683,97.8247,83948.0
2020-07-28 09:30:00,103.81,103.89,103.29,103.45,26065.0,98.1177,98.1934,97.6263,97.7775,26065.0
2020-07-28 09:40:00,103.52,103.56,103.08,103.08,13551.0,97.8437,97.8815,97.4278,97.4278,13551.0
2020-07-28 09:50:00,102.94,103.17,102.59,103.15,18823.0,97.2955,97.5128,96.9646,97.4939,18823.0
2020-07-28 10:00:00,103.31,103.56,102.98,103.07,40273.0,97.6452,97.8815,97.3333,97.4183,40273.0
2020-07-28 10:10:00,103.09,103.27,103.03,103.13,20404.0,97.4372,97.6074,97.3805,97.475,20404.0
2020-07-28 10:20:00,103.15,103.2,102.98,103.15,13033.0,97.4939,97.5412,97.3333,97.4939,13033.0
2020-07-28 10:30:00,103.21,103.25,103.08,103.17,15945.0,97.5506,97.5885,97.4278,97.5128,15945.0
2020-07-28 10:40:00,103.11,103.14,103.02,103.09,10534.0,97.4561,97.4845,97.3711,97.4372,10534.0
2020-07-28 10:50:00,103.07,103.19,102.93,103.17,9758.0,97.4183,97.5317,97.286,97.5128,9758.0
2020-07-28 11:00:00,103.16,103.2,103.01,103.1,12989.0,97.5034,97.5412,97.3616,97.4467,12989.0
2020-07-28 11:10:00,103.12,103.44,103.12,103.3,11695.0,97.4656,97.768,97.4656,97.6357,11695.0
2020-07-28 11:20:00,103.31,103.34,103.18,103.31,8026.0,97.6452,97.6735,97.5223,97.6452,8026.0
2020-07-28 11:30:00,103.28,103.48,103.27,103.46,11234.0,97.6168,97.8058,97.6074,97.7869,11234.0
2020-07-28 11:40:00,103.42,103.54,103.37,103.52,13689.0,97.7491,97.8626,97.7019,97.8437,13689.0
2020-07-28 11:50:00,103.5,103.53,103.29,103.36,9109.0,97.8247,97.8531,97.6263,97.6924,9109.0
2020-07-28 12:00:00,103.37,103.45,103.32,103.39,8814.0,97.7019,97.7775,97.6546,97.7208,8814.0
2020-07-28 12:10:00,103.39,103.51,103.34,103.43,7818.0,97.7208,97.8342,97.6735,97.7586,7818.0
2020-07-28 12:20:00,103.42,103.48,103.36,103.39,6139.0,97.7491,97.8058,97.6924,97.7208,6139.0
2020-07-28 12:30:00,103.37,103.52,103.37,103.52,10381.0,97.7019,97.8437,97.7019,97.8437,10381.0
2020-07-28 12:40:00,103.51,103.52,103.33,103.43,7535.0,97.8342,97.8437,97.6641,97.7586,7535.0
2020-07-28 12:50:00,103.43,103.48,103.35,103.4,13085.0,97.7586,97.8058,97.683,97.7302,13085.0
2020-07-28 13:00:00,103.41,103.49,103.39,103.48,9107.0,97.7397,97.8153,97.7208,97.8058,9107.0
2020-07-28 13:10:00,103.48,103.5,103.39,103.44,9045.0,97.8058,97.8247,97.7208,97.768,9045.0
2020-07-28 13:20:00,103.45,103.59,103.45,103.51,8127.0,97.7775,97.9098,97.7775,97.8342,8127.0
2020-07-28 13:30:00,103.5,103.61,103.43,103.61,13578.0,97.8247,97.9287,97.7586,97.9287,13578.0
2020-07-28 13:40:00,103.61,103.63,103.49,103.61,8787.0,97.9287,97.9476,97.8153,97.9287,8787.0
2020-07-28 13:50:00,103.62,103.69,103.56,103.67,7667.0,97.9382,98.0043,97.8815,97.9854,7667.0
2020-07-28 14:00:00,103.69,103.69,103.58,103.58,15036.0,98.0043,98.0043,97.9004,97.9004,15036.0
2020-07-28 14:10:00,103.56,103.64,103.55,103.61,9710.0,97.8815,97.9571,97.872,97.9287,9710.0
2020-07-28 14:20:00,103.59,103.66,103.59,103.61,12554.0,97.9098,97.976,97.9098,97.9287,12554.0
2020-07-28 14:30:00,103.62,103.68,103.59,103.63,11762.0,97.9382,97.9949,97.9098,97.9476,11762.0
2020-07-28 14:40:00,103.63,103.74,103.6,103.65,33207.0,97.9476,98.0516,97.9193,97.9665,33207.0
2020-07-28 14:50:00,103.64,103.91,103.63,103.89,12966.0,97.9571,98.2123,97.9476,98.1934,12966.0
2020-07-28 15:00:00,103.88,103.88,103.7,103.72,10112.0,98.1839,98.1839,98.0138,98.0327,10112.0
2020-07-28 15:10:00,103.71,104.04,103.69,104.0,14407.0,98.0232,98.3351,98.0043,98.2973,14407.0
2020-07-28 15:20:00,104.01,104.01,103.74,103.77,10638.0,98.3068,98.3068,98.0516,98.0799,10638.0
2020-07-28 15:30:00,103.77,103.99,103.77,103.98,19978.0,98.0799,98.2879,98.0799,98.2784,19978.0
2020-07-28 15:40:00,103.99,104.0,103.68,103.68,29903.0,98.2879,98.2973,97.9949,97.9949,29903.0
2020-07-28 15:50:00,103.68,103.85,103.62,103.8,86756.0,97.9949,98.1556,97.9382,98.1083,86756.0
2020-07-29 09:30:00,103.57,103.94,103.24,103.56,17612.0,97.8909,98.2406,97.579,97.8815,17612.0
2020-07-29 09:40:00,103.57,104.01,103.48,103.82,13141.0,97.8909,98.3068,97.8058,98.1272,13141.0
2020-07-29 09:50:00,103.78,103.83,103.22,103.45,21346.0,98.0894,98.1367,97.5601,97.7775,21346.0
2020-07-29 10:00:00,103.5,103.69,103.37,103.54,18927.0,97.8247,98.0043,97.7019,97.8626,18927.0
2020-07-29 10:10:00,103.54,103.73,103.54,103.68,17378.0,97.8626,98.0421,97.8626,97.9949,17378.0
2020-07-29 10:20:00,103.68,103.74,103.58,103.69,28308.0,97.9949,98.0516,97.9004,98.0043,28308.0
2020-07-29 10:30:00,103.68,103.75,103.61,103.69,19536.0,97.9949,98.061,97.9287,98.0043,19536.0
2020-07-29 10:40:00,103.7,103.8,103.66,103.79,11602.0,98.0138,98.1083,97.976,98.0988,11602.0
2020-07-29 10:50:00,103.79,104.03,103.68,104.01,11689.0,98.0988,98.3257,97.9949,98.3068,11689.0
2020-07-29 11:00:00,104.01,104.11,103.88,104.11,8961.0,98.3068,98.4013,98.1839,98.4013,8961.0
2020-07-29 11:10:00,104.08,104.18,104.04,104.13,8990.0,98.3729,98.4675,98.3351,98.4202,8990.0
2020-07-29 11:20:00,104.12,104.13,103.83,103.92,12864.0,98.4108,98.4202,98.1367,98.2217,12864.0
2020-07-29 11:30:00,103.93,104.1,103.84,104.02,10159.0,98.2312,98.3918,98.1461,98.3162,10159.0
2020-07-29 11:40:00,104.02,104.34,103.98,104.25,13583.0,98.3162,98.6187,98.2784,98.5336,13583.0
2020-07-29 11:50:00,104.25,104.52,104.25,104.47,9151.0,98.5336,98.7888,98.5336,98.7416,9151.0
2020-07-29 12:00:00,104.47,104.48,104.32,104.33,8676.0,98.7416,98.751,98.5998,98.6092,8676.0
2020-07-29 12:10:00,104.34,104.55,104.34,104.51,15992.0,98.6187,98.8172,98.6187,98.7794,15992.0
2020-07-29 12:20:00,104.52,104.67,104.43,104.6,11568.0,98.7888,98.9306,98.7038,98.8644,11568.0
2020-07-29 12:30:00,104.57,104.81,104.55,104.8,9765.0,98.8361,99.0629,98.8172,99.0535,9765.0
2020-07-29 12:40:00,104.8,104.92,104.79,104.87,11829.0,99.0535,99.1669,99.044,99.1196,11829.0
2020-07-29 12:50:00,104.88,104.9,104.81,104.85,11037.0,99.1291,99.148,99.0629,99.1007,11037.0
2020-07-29 13:00:00,104.85,104.86,104.67,104.71,15282.0,99.1007,99.1102,98.9306,98.9684,15282.0
2020-07-29 13:10:00,104.69,104.84,104.68,104.81,9086.0,98.9495,99.0913,98.94,99.0629,9086.0
2020-07-29 13:20:00,104.77,104.88,104.7,104.7,16243.0,99.0251,99.1291,98.9589,98.9589,16243.0
2020-07-29 13:30:00,104.72,104.81,104.62,104.62,8775.0,98.9779,99.0629,98.8833,98.8833,8775.0
2020-07-29 13:40:00,104.6,104.69,104.49,104.52,11430.0,98.8644,98.9495,98.7605,98.7888,11430.0
2020-07-29 13:50:00,104.53,104.57,104.47,104.5,9418.0,98.7983,98.8361,98.7416,98.7699,9418.0
2020-07-29 14:00:00,104.46,104.62,104.26,104.39,14789.0,98.7321,98.8833,98.5431,98.6659,14789.0
2020-07-29 14:10:00,104.44,104.48,104.35,104.35,10815.0,98.7132,98.751,98.6281,98.6281,10815.0
2020-07-29 14:20:00,104.36,104.39,104.26,104.27,26278.0,98.6376,98.6659,98.5431,98.5525,26278.0
2020-07-29 14:30:00,104.29,104.47,103.85,104.27,101387.0,98.5714,98.7416,98.1556,98.5525,101387.0
2020-07-29 14:40:00,104.3,104.62,104.26,104.36,11978.0,98.5809,98.8833,98.5431,98.6376,11978.0
2020-07-29 14:50:00,104.36,104.38,104.19,104.28,10720.0,98.6376,98.6565,98.4769,98.562,10720.0
2020-07-29 15:00:00,104.28,104.37,104.14,104.34,13620.0,98.562,98.647,98.4297,98.6187,13620.0
2020-07-29 15:10:00,104.38,104.49,104.31,104.49,15922.0,98.6565,98.7605,98.5903,98.7605,15922.0
2020-07-29 15:20:00,104.53,104.72,104.5,104.65,23395.0,98.7983,98.9779,98.7699,98.9117,23395.0
2020-07-29 15:30:00,104.61,104.81,104.54,104.65,21342.0,98.8739,99.0629,98.8077,98.9117,21342.0
2020-07-29 15:40:00,104.65,104.7,104.51,104.64,27783.0,98.9117,98.9589,98.7794,98.9022,27783.0
2020-07-29 15:50:00,104.59,104.85,104.41,104.76,90211.0,98.855,99.1007,98.6848,99.0157,90211.0
2020-07-30 09:30:00,103.23,104.21,103.01,104.11,13972.0,97.5696,98.4958,97.3616,98.4013,13972.0
2020-07-30 09:40:00,103.99,104.48,103.97,104.2,7453.0,98.2879,98.751,98.269,98.4864,7453.0
2020-07-30 09:50:00,104.06,104.06,103.18,103.29,7242.0,98.354,98.354,97.5223,97.6263,7242.0
2020-07-30 10:00:00,103.12,103.51,103.08,103.27,31817.0,97.4656,97.8342,97.4278,97.6074,31817.0
2020-07-30 10:10:00,103.26,103.41,103.08,103.16,16703.0,97.5979,97.7397,97.4278,97.5034,16703.0
2020-07-30 10:20:00,103.08,103.37,102.99,103.16,12441.0,97.4278,97.7019,97.3427,97.5034,12441.0
2020-07-30 10:30:00,103.14,104.36,103.1,104.36,11413.0,97.4845,98.6376,97.4467,98.6376,11413.0
2020-07-30 10:40:00,104.25,104.36,104.11,104.14,8624.0,98.5336,98.6376,98.4013,98.4297,8624.0
2020-07-30 10:50:00,104.08,104.51,104.01,104.47,5657.0,98.3729,98.7794,98.3068,98.7416,5657.0
2020-07-30 11:00:00,104.45,104.76,104.35,104.71,6319.0,98.7227,99.0157,98.6281,98.9684,6319.0
2020-07-30 11:10:00,104.73,104.96,104.7,104.88,8554.0,98.9873,99.2047,98.9589,99.1291,8554.0
2020-07-30 11:20:00,104.82,105.07,104.6,104.6,18132.0,99.0724,99.3087,98.8644,98.8644,18132.0
2020-07-30 11:30:00,104.55,104.92,104.55,104.75,10889.0,98.8172,99.1669,98.8172,99.0062,10889.0
2020-07-30 11:40:00,104.76,104.93,104.69,104.87,6041.0,99.0157,99.1763,98.9495,99.1196,6041.0
2020-07-30 11:50:00,104.96,105.12,104.79,104.83,8773.0,99.2047,99.3559,99.044,99.0818,8773.0
2020-07-30 12:00:00,104.87,104.88,104.5,104.5,12615.0,99.1196,99.1291,98.7699,98.7699,12615.0
2020-07-30 12:10:00,104.47,104.63,104.13,104.59,42862.0,98.7416,98.8928,98.4202,98.855,42862.0
2020-07-30 12:20:00,104.53,104.91,104.53,104.58,9271.0,98.7983,99.1574,98.7983,98.8455,9271.0
2020-07-30 12:30:00,104.58,104.7,104.57,104.65,4400.0,98.8455,98.9589,98.8361,98.9117,4400.0
2020-07-30 12:40:00,104.67,104.97,104.61,104.97,7211.0,98.9306,99.2141,98.8739,99.2141,7211.0
2020-07-30 12:50:00,105.02,105.02,104.58,104.73,7018.0,99.2614,99.2614,98.8455,98.9873,7018.0
2020-07-30 13:00:00,104.73,104.89,104.73,104.8,6004.0,98.9873,99.1385,98.9873,99.0535,6004.0
2020-07-30 13:10:00,104.86,105.09,104.83,105.09,4964.0,99.1102,99.3276,99.0818,99.3276,4964.0
2020-07-30 13:20:00,105.12,105.15,104.88,104.88,6542.0,99.3559,99.3843,99.1291,99.1291,6542.0
2020-07-30 13:30:00,104.85,104.96,104.75,104.95,7611.0,99.1007,99.2047,99.0062,99.1952,7611.0
2020-07-30 13:40:00,104.96,105.05,104.9,105.03,6717.0,99.2047,99.2898,99.148,99.2709,6717.0
2020-07-30 13:50:00,105.01,105.11,104.91,105.02,5155.0,99.2519,99.3465,99.1574,99.2614,5155.0
2020-07-30 14:00:00,105.03,105.03,104.82,104.94,5568.0,99.2709,99.2709,99.0724,99.1858,5568.0
2020-07-30 14:10:00,104.89,104.92,104.7,104.82,7189.0,99.1385,99.1669,98.9589,99.0724,7189.0
2020-07-30 14:20:00,104.8,104.87,104.65,104.71,6411.0,99.0535,99.1196,98.9117,98.9684,6411.0
2020-07-30 14:30:00,104.73,104.85,104.72,104.81,5007.0,98.9873,99.1007,98.9779,99.0629,5007.0
2020-07-30 14:40:00,104.83,104.99,104.83,104.85,4600.0,99.0818,99.233,99.0818,99.1007,4600.0
2020-07-30 14:50:00,104.79,104.83,104.65,104.8,7247.0,99.044,99.0818,98.9117,99.0535,7247.0
2020-07-30 15:00:00,104.82,104.88,104.56,104.56,9899.0,99.0724,99.1291,98.8266,98.8266,9899.0
2020-07-30 15:10:00,104.59,104.83,104.52,104.82,14610.0,98.855,99.0818,98.7888,99.0724,14610.0
2020-07-30 15:20:00,104.78,104.98,104.71,104.93,10327.0,99.0346,99.2236,98.9684,99.1763,10327.0
2020-07-30 15:30:00,104.92,104.97,104.71,104.87,26095.0,99.1669,99.2141,98.9684,99.1196,26095.0
2020-07-30 15:40:00,104.86,104.88,104.53,104.68,31434.0,99.1102,99.1291,98.7983,98.94,31434.0
2020-07-30 15:50:00,104.65,104.81,104.56,104.57,58874.0,98.9117,99.0629,98.8266,98.8361,58874.0
2020-07-31 09:30:00,106.0,108.99,105.69,108.17,41792.0,100.1877,103.0137,99.8947,102.2387,41792.0
2020-07-31 09:40:00,107.74,108.19,107.27,107.48,31692.0,101.8323,102.2576,101.388,101.5865,31692.0
2020-07-31 09:50:00,107.52,107.82,106.75,107.48,33319.0,101.6243,101.9079,100.8965,101.5865,33319.0
2020-07-31 10:00:00,107.66,108.0,107.24,107.95,21959.0,101.7566,102.078,101.3597,102.0307,21959.0
2020-07-31 10:10:00,107.95,108.0,107.57,107.57,19834.0,102.0307,102.078,101.6716,101.6716,19834.0
2020-07-31 10:20:00,107.58,107.63,107.01,107.05,19971.0,101.681,101.7283,101.1423,101.1801,19971.0
2020-07-31 10:30:00,107.02,107.04,106.54,106.69,12627.0,101.1517,101.1706,100.6981,100.8398,12627.0
2020-07-31 10:40:00,106.64,106.65,106.09,106.28,24252.0,100.7926,100.802,100.2727,100.4523,24252.0
2020-07-31 10:50:00,106.25,106.25,105.46,106.11,11383.0,100.424,100.424,99.6773,100.2916,11383.0
2020-07-31 11:00:00,106.2,106.49,105.93,106.06,9787.0,100.3767,100.6508,100.1215,100.2444,9787.0
2020-07-31 11:10:00,106.13,106.57,106.12,106.48,11158.0,100.3105,100.7264,100.3011,100.6413,11158.0
2020-07-31 11:20:00,106.44,106.51,106.13,106.51,10758.0,100.6035,100.6697,100.3105,100.6697,10758.0
2020-07-31 11:30:00,106.5,106.52,106.08,106.11,8316.0,100.6602,100.6792,100.2633,100.2916,8316.0
2020-07-31 11:40:00,106.19,106.71,106.19,106.61,7303.0,100.3672,100.8587,100.3672,100.7642,7303.0
2020-07-31 11:50:00,106.65,106.67,106.38,106.46,10755.0,100.802,100.8209,100.5468,100.6224,10755.0
2020-07-31 12:00:00,106.48,106.48,106.07,106.25,6422.0,100.6413,100.6413,100.2538,100.424,6422.0
2020-07-31 12:10:00,106.24,106.37,106.18,106.32,12777.0,100.4145,100.5374,100.3578,100.4901,12777.0
2020-07-31 12:20:00,106.36,106.55,106.36,106.51,8439.0,100.5279,100.7075,100.5279,100.6697,8439.0
2020-07-31 12:30:00,106.49,106.51,106.16,106.18,12608.0,100.6508,100.6697,100.3389,100.3578,12608.0
2020-07-31 12:40:00,106.27,106.4,106.22,106.25,8500.0,100.4429,100.5657,100.3956,100.424,8500.0
2020-07-31 12:50:00,106.27,106.28,106.02,106.12,8307.0,100.4429,100.4523,100.2066,100.3011,8307.0
2020-07-31 13:00:00,106.1,106.31,106.1,106.21,5620.0,100.2822,100.4807,100.2822,100.3861,5620.0
2020-07-31 13:10:00,106.24,106.28,106.1,106.2,9419.0,100.4145,100.4523,100.2822,100.3767,9419.0
2020-07-31 13:20:00,106.2,106.29,106.13,106.27,6666.0,100.3767,100.4618,100.3105,100.4429,6666.0
2020-07-31 13:30:00,106.27,106.41,106.0,106.04,8489.0,100.4429,100.5752,100.1877,100.2255,8489.0
2020-07-31 13:40:00,106.03,106.34,106.03,106.31,5647.0,100.216,100.509,100.216,100.4807,5647.0
2020-07-31 13:50:00,106.3,106.33,106.11,106.19,9485.0,100.4712,100.4996,100.2916,100.3672,9485.0
2020-07-31 14:00:00,106.21,106.36,106.21,106.28,10261.0,100.3861,100.5279,100.3861,100.4523,10261.0
2020-07-31 14:10:00,106.28,106.52,106.28,106.37,11034.0,100.4523,100.6792,100.4523,100.5374,11034.0
2020-07-31 14:20:00,106.38,106.57,106.37,106.57,6270.0,100.5468,100.7264,100.5374,100.7264,6270.0
2020-07-31 14:30:00,106.53,106.7,106.49,106.63,8126.0,100.6886,100.8493,100.6508,100.7831,8126.0
2020-07-31 14:40:00,106.56,106.75,106.56,106.69,8691.0,100.717,100.8965,100.717,100.8398,8691.0
2020-07-31 14:50:00,106.68,106.98,106.68,106.97,12173.0,100.8304,101.1139,100.8304,101.1045,12173.0
2020-07-31 15:00:00,107.02,107.05,106.71,106.71,26263.0,101.1517,101.1801,100.8587,100.8587,26263.0
2020-07-31 15:10:00,106.79,107.2,106.74,107.18,9163.0,100.9343,101.3219,100.8871,101.303,9163.0
2020-07-31 15:20:00,107.19,107.45,107.17,107.4,7962.0,101.3124,101.5582,101.2935,101.5109,7962.0
2020-07-31 15:30:00,107.41,107.54,107.28,107.29,19470.0,101.5203,101.6432,101.3975,101.4069,19470.0
2020-07-31 15:40:00,107.3,107.38,107.04,107.38,16206.0,101.4164,101.492,101.1706,101.492,16206.0
2020-07-31 15:50:00,107.39,107.6,107.0,107.58,75754.0,101.5014,101.6999,101.1328,101.681,75754.0
2020-08-03 09:30:00,106.51,107.39,106.4,107.03,65141.0,100.6697,101.5014,100.5657,101.1612,65141.0
2020-08-03 09:40:00,106.93,107.54,106.91,107.46,9737.0,101.0667,101.6432,101.0478,101.5676,9737.0
2020-08-03 09:50:00,107.38,107.38,107.05,107.21,16309.0,101.492,101.492,101.1801,101.3313,16309.0
2020-08-03 10:00:00,107.42,107.82,107.25,107.26,14431.0,101.5298,101.9079,101.3691,101.3786,14431.0
2020-08-03 10:10:00,107.28,107.45,107.27,107.32,12904.0,101.3975,101.5582,101.388,101.4353,12904.0
2020-08-03 10:20:00,107.37,107.37,107.04,107.3,9558.0,101.4825,101.4825,101.1706,101.4164,9558.0
2020-08-03 10:30:00,107.27,107.68,107.27,107.55,5444.0,101.388,101.7755,101.388,101.6527,5444.0
2020-08-03 10:40:00,107.5,107.5,107.19,107.28,18483.0,101.6054,101.6054,101.3124,101.3975,18483.0
2020-08-03 10:50:00,107.19,107.24,107.08,107.23,5036.0,101.3124,101.3597,101.2084,101.3502,5036.0
2020-08-03 11:00:00,107.26,107.27,106.6,106.6,25605.0,101.3786,101.388,100.7548,100.7548,25605.0
2020-08-03 11:10:00,106.58,107.18,106.55,107.05,9793.0,100.7359,101.303,100.7075,101.1801,9793.0
2020-08-03 11:20:00,107.05,107.15,106.79,106.82,7462.0,101.1801,101.2746,100.9343,100.9627,7462.0
2020-08-03 11:30:00,106.84,107.05,106.81,106.88,5618.0,100.9816,101.1801,100.9532,101.0194,5618.0
2020-08-03 11:40:00,106.91,107.06,106.89,107.06,3962.0,101.0478,101.1895,101.0289,101.1895,3962.0
2020-08-03 11:50:00,107.05,107.05,106.66,106.71,5236.0,101.1801,101.1801,100.8115,100.8587,5236.0
2020-08-03 12:00:00,106.71,106.88,106.64,106.66,21122.0,100.8587,101.0194,100.7926,100.8115,21122.0
2020-08-03 12:10:00,106.66,106.85,106.61,106.7,4664.0,100.8115,100.9911,100.7642,100.8493,4664.0
2020-08-03 12:20:00,106.73,106.74,106.6,106.61,5915.0,100.8776,100.8871,100.7548,100.7642,5915.0
2020-08-03 12:30:00,106.61,106.68,106.59,106.64,7461.0,100.7642,100.8304,100.7453,100.7926,7461.0
2020-08-03 12:40:00,106.62,106.68,106.56,106.6,9726.0,100.7737,100.8304,100.717,100.7548,9726.0
2020-08-03 12:50:00,106.6,106.67,106.46,106.51,5615.0,100.7548,100.8209,100.6224,100.6697,5615.0
2020-08-03 13:00:00,106.52,106.56,106.48,106.5,3584.0,100.6792,100.717,100.6413,100.6602,3584.0
2020-08-03 13:10:00,106.54,106.62,106.41,106.48,7139.0,100.6981,100.7737,100.5752,100.6413,7139.0
2020-08-03 13:20:00,106.42,106.64,106.42,106.56,5942.0,100.5846,100.7926,100.5846,100.717,5942.0
2020-08-03 13:30:00,106.57,106.59,106.48,106.57,4199.0,100.7264,100.7453,100.6413,100.7264,4199.0
2020-08-03 13:40:00,106.58,106.62,106.41,106.55,14318.0,100.7359,100.7737,100.5752,100.7075,14318.0
2020-08-03 13:50:00,106.55,106.69,106.51,106.69,5096.0,100.7075,100.8398,100.6697,100.8398,5096.0
2020-08-03 14:00:00,106.68,106.76,106.58,106.59,8746.0,100.8304,100.906,100.7359,100.7453,8746.0
2020-08-03 14:10:00,106.56,106.57,106.45,106.48,8684.0,100.717,100.7264,100.613,100.6413,8684.0
2020-08-03 14:20:00,106.46,106.46,106.29,106.31,7685.0,100.6224,100.6224,100.4618,100.4807,7685.0
2020-08-03 14:30:00,106.31,106.31,106.06,106.08,19354.0,100.4807,100.4807,100.2444,100.2633,19354.0
2020-08-03 14:40:00,106.07,106.18,106.01,106.01,10737.0,100.2538,100.3578,100.1971,100.1971,10737.0
2020-08-03 14:50:00,105.99,106.01,105.86,106.0,7762.0,100.1782,100.1971,100.0553,100.1877,7762.0
2020-08-03 15:00:00,105.99,106.14,105.99,106.12,12079.0,100.1782,100.32,100.1782,100.3011,12079.0
2020-08-03 15:10:00,106.14,106.19,106.01,106.03,10068.0,100.32,100.3672,100.1971,100.216,10068.0
2020-08-03 15:20:00,106.05,106.09,105.89,105.9,15906.0,100.2349,100.2727,100.0837,100.0931,15906.0
2020-08-03 15:30:00,105.92,106.05,105.74,105.92,27529.0,100.1121,100.2349,99.9419,100.1121,27529.0
2020-08-03 15:40:00,105.9,106.25,105.89,106.16,28475.0,100.0931,100.424,100.0837,100.3389,28475.0
2020-08-03 15:50:00,106.14,106.33,106.04,106.1,78931.0,100.32,100.4996,100.2255,100.2822,78931.0
2020-08-04 09:30:00,106.22,106.38,105.82,106.38,36020.0,100.3956,100.5468,100.0175,100.5468,36020.0
2020-08-04 09:40:00,106.35,106.51,105.9,106.33,19491.0,100.5185,100.6697,100.0931,100.4996,19491.0
2020-08-04 09:50:00,106.31,106.4,106.13,106.23,19090.0,100.4807,100.5657,100.3105,100.4051,19090.0
2020-08-04 10:00:00,106.26,106.28,105.89,105.98,15944.0,100.4334,100.4523,100.0837,100.1688,15944.0
2020-08-04 10:10:00,105.96,106.01,105.53,105.58,15488.0,100.1499,100.1971,99.7434,99.7907,15488.0
2020-08-04 10:20:00,105.56,105.6,105.33,105.37,11100.0,99.7718,99.8096,99.5544,99.5922,11100.0
2020-08-04 10:30:00,105.39,105.44,105.17,105.37,9889.0,99.6111,99.6584,99.4032,99.5922,9889.0
2020-08-04 10:40:00,105.46,105.52,105.28,105.51,8977.0,99.6773,99.734,99.5071,99.7245,8977.0
2020-08-04 10:50:00,105.56,105.9,105.53,105.89,8980.0,99.7718,100.0931,99.7434,100.0837,8980.0
2020-08-04 11:00:00,105.97,106.04,105.74,105.79,7201.0,100.1593,100.2255,99.9419,99.9892,7201.0
2020-08-04 11:10:00,105.78,106.16,105.76,105.9,8790.0,99.9797,100.3389,99.9608,100.0931,8790.0
2020-08-04 11:20:00,105.95,106.04,105.87,106.03,7798.0,100.1404,100.2255,100.0648,100.216,7798.0
2020-08-04 11:30:00,106.01,106.07,105.88,105.9,3501.0,100.1971,100.2538,100.0742,100.0931,3501.0
2020-08-04 11:40:00,105.89,105.96,105.8,105.82,5531.0,100.0837,100.1499,99.9986,100.0175,5531.0
2020-08-04 11:50:00,105.78,105.92,105.76,105.85,7211.0,99.9797,100.1121,99.9608,100.0459,7211.0
2020-08-04 12:00:00,105.87,106.02,105.81,105.81,14179.0,100.0648,100.2066,100.0081,100.0081,14179.0
2020-08-04 12:10:00,105.83,105.85,105.63,105.63,11339.0,100.027,100.0459,99.838,99.838,11339.0
2020-08-04 12:20:00,105.64,105.66,105.59,105.59,8879.0,99.8474,99.8663,99.8001,99.8001,8879.0
2020-08-04 12:30:00,105.59,105.61,105.38,105.39,10450.0,99.8001,99.819,99.6017,99.6111,10450.0
2020-08-04 12:40:00,105.4,105.58,105.39,105.48,5994.0,99.6206,99.7907,99.6111,99.6962,5994.0
2020-08-04 12:50:00,105.49,105.61,105.43,105.44,7556.0,99.7056,99.819,99.6489,99.6584,7556.0
2020-08-04 13:00:00,105.44,105.48,105.36,105.44,6869.0,99.6584,99.6962,99.5828,99.6584,6869.0
2020-08-04 13:10:00,105.4,105.41,105.23,105.34,5910.0,99.6206,99.63,99.4599,99.5639,5910.0
2020-08-04 13:20:00,105.34,105.39,105.22,105.34,9391.0,99.5639,99.6111,99.4504,99.5639,9391.0
2020-08-04 13:30:00,105.33,105.33,105.14,105.17,7648.0,99.5544,99.5544,99.3748,99.4032,7648.0
2020-08-04 13:40:00,105.16,105.16,105.06,105.12,6402.0,99.3937,99.3937,99.2992,99.3559,6402.0
2020-08-04 13:50:00,105.12,105.22,105.11,105.22,6564.0,99.3559,99.4504,99.3465,99.4504,6564.0
2020-08-04 14:00:00,105.21,105.21,105.02,105.07,7485.0,99.441,99.441,99.2614,99.3087,7485.0
2020-08-04 14:10:00,105.07,105.07,104.87,104.95,14500.0,99.3087,99.3087,99.1196,99.1952,14500.0
2020-08-04 14:20:00,104.94,105.0,104.81,104.87,14853.0,99.1858,99.2425,99.0629,99.1196,14853.0
2020-08-04 14:30:00,104.84,104.84,104.57,104.57,8701.0,99.0913,99.0913,98.8361,98.8361,8701.0
2020-08-04 14:40:00,104.55,104.82,104.54,104.82,8810.0,98.8172,99.0724,98.8077,99.0724,8810.0
2020-08-04 14:50:00,104.85,105.0,104.77,104.97,19952.0,99.1007,99.2425,99.0251,99.2141,19952.0
2020-08-04 15:00:00,104.97,105.0,104.95,104.97,15860.0,99.2141,99.2425,99.1952,99.2141,15860.0
2020-08-04 15:10:00,104.97,105.24,104.96,105.08,23037.0,99.2141,99.4693,99.2047,99.3181,23037.0
2020-08-04 15:20:00,105.07,105.39,104.99,105.3,18408.0,99.3087,99.6111,99.233,99.526,18408.0
2020-08-04 15:30:00,105.32,105.39,105.16,105.31,18727.0,99.545,99.6111,99.3937,99.5355,18727.0
2020-08-04 15:40:00,105.31,105.5,105.22,105.5,21735.0,99.5355,99.7151,99.4504,99.7151,21735.0
2020-08-04 15:50:00,105.55,105.55,105.38,105.46,55958.0,99.7623,99.7623,99.6017,99.6773,55958.0
2020-08-05 09:30:00,105.55,106.06,105.44,105.95,57360.0,99.7623,100.2444,99.6584,100.1404,57360.0
2020-08-05 09:40:00,105.94,106.01,105.72,105.73,11989.0,100.131,100.1971,99.923,99.9325,11989.0
2020-08-05 09:50:00,105.76,105.99,105.74,105.78,9716.0,99.9608,100.1782,99.9419,99.9797,9716.0
2020-08-05 10:00:00,105.83,105.89,105.73,105.87,16867.0,100.027,100.0837,99.9325,100.0648,16867.0
2020-08-05 10:10:00,105.84,105.89,105.47,105.55,11464.0,100.0364,100.0837,99.6867,99.7623,11464.0
2020-08-05 10:20:00,105.43,105.55,105.3,105.31,12063.0,99.6489,99.7623,99.526,99.5355,12063.0
2020-08-05 10:30:00,105.26,105.33,105.11,105.11,12271.0,99.4882,99.5544,99.3465,99.3465,12271.0
2020-08-05 10:40:00,105.08,105.31,105.02,105.25,12500.0,99.3181,99.5355,99.2614,99.4788,12500.0
2020-08-05 10:50:00,105.29,105.31,105.12,105.21,10236.0,99.5166,99.5355,99.3559,99.441,10236.0
2020-08-05 11:00:00,105.2,105.43,105.19,105.4,13981.0,99.4315,99.6489,99.4221,99.6206,13981.0
2020-08-05 11:10:00,105.42,105.48,105.18,105.28,10185.0,99.6395,99.6962,99.4126,99.5071,10185.0
2020-08-05 11:20:00,105.26,105.5,105.22,105.43,7100.0,99.4882,99.7151,99.4504,99.6489,7100.0
2020-08-05 11:30:00,105.43,105.49,105.38,105.41,8751.0,99.6489,99.7056,99.6017,99.63,8751.0
2020-08-05 11:40:00,105.38,105.42,105.29,105.34,7651.0,99.6017,99.6395,99.5166,99.5639,7651.0
2020-08-05 11:50:00,105.32,105.41,105.24,105.31,8634.0,99.545,99.63,99.4693,99.5355,8634.0
2020-08-05 12:00:00,105.31,105.47,105.26,105.44,13648.0,99.5355,99.6867,99.4882,99.6584,13648.0
2020-08-05 12:10:00,105.41,105.51,105.38,105.41,11358.0,99.63,99.7245,99.6017,99.63,11358.0
2020-08-05 12:20:00,105.41,105.45,105.34,105.44,7011.0,99.63,99.6678,99.5639,99.6584,7011.0
2020-08-05 12:30:00,105.44,105.46,105.35,105.37,15156.0,99.6584,99.6773,99.5733,99.5922,15156.0
2020-08-05 12:40:00,105.37,105.61,105.37,105.59,4756.0,99.5922,99.819,99.5922,99.8001,4756.0
2020-08-05 12:50:00,105.56,105.63,105.52,105.63,6479.0,99.7718,99.838,99.734,99.838,6479.0
2020-08-05 13:00:00,105.68,105.7,105.61,105.68,5932.0,99.8852,99.9041,99.819,99.8852,5932.0
2020-08-05 13:10:00,105.69,105.73,105.66,105.68,3850.0,99.8947,99.9325,99.8663,99.8852,3850.0
2020-08-05 13:20:00,105.68,105.74,105.68,105.72,5344.0,99.8852,99.9419,99.8852,99.923,5344.0
2020-08-05 13:30:00,105.7,105.85,105.67,105.84,7071.0,99.9041,100.0459,99.8758,100.0364,7071.0
2020-08-05 13:40:00,105.86,105.86,105.72,105.81,3989.0,100.0553,100.0553,99.923,100.0081,3989.0
2020-08-05 13:50:00,105.82,105.82,105.67,105.74,5527.0,100.0175,100.0175,99.8758,99.9419,5527.0
2020-08-05 14:00:00,105.75,105.82,105.74,105.78,5351.0,99.9514,100.0175,99.9419,99.9797,5351.0
2020-08-05 14:10:00,105.79,105.84,105.79,105.84,6305.0,99.9892,100.0364,99.9892,100.0364,6305.0
2020-08-05 14:20:00,105.85,105.9,105.81,105.86,10045.0,100.0459,100.0931,100.0081,100.0553,10045.0
2020-08-05 14:30:00,105.89,105.95,105.89,105.91,6690.0,100.0837,100.1404,100.0837,100.1026,6690.0
2020-08-05 14:40:00,105.91,106.03,105.9,105.96,9462.0,100.1026,100.216,100.0931,100.1499,9462.0
2020-08-05 14:50:00,105.95,105.97,105.75,105.79,20691.0,100.1404,100.1593,99.9514,99.9892,20691.0
2020-08-05 15:00:00,105.79,105.84,105.48,105.49,41793.0,99.9892,100.0364,99.6962,99.7056,41793.0
2020-08-05 15:10:00,105.51,105.68,105.25,105.68,71654.0,99.7245,99.8852,99.4788,99.8852,71654.0
2020-08-05 15:20:00,105.69,105.96,105.68,105.82,14666.0,99.8947,100.1499,99.8852,100.0175,14666.0
2020-08-05 15:30:00,105.8,105.91,105.77,105.83,14393.0,99.9986,100.1026,99.9703,100.027,14393.0
2020-08-05 15:40:00,105.79,105.81,105.42,105.42,24815.0,99.9892,100.0081,99.6395,99.6395,24815.0
2020-08-05 15:50:00,105.4,105.68,105.33,105.49,88845.0,99.6206,99.8852,99.5544,99.7056,88845.0
2020-08-06 09:30:00,105.36,105.81,105.27,105.49,11802.0,99.5828,100.0081,99.4977,99.7056,11802.0
2020-08-06 09:40:00,105.54,105.93,105.54,105.93,4400.0,99.7529,100.1215,99.7529,100.1215,4400.0
2020-08-06 09:50:00,105.84,105.84,105.61,105.73,5676.0,100.0364,100.0364,99.819,99.9325,5676.0
2020-08-06 10:00:00,105.78,106.0,105.78,105.9,14019.0,99.9797,100.1877,99.9797,100.0931,14019.0
2020-08-06 10:10:00,105.94,106.09,105.85,105.94,11704.0,100.131,100.2727,100.0459,100.131,11704.0
2020-08-06 10:20:00,105.93,106.14,105.92,105.93,6497.0,100.1215,100.32,100.1121,100.1215,6497.0
2020-08-06 10:30:00,105.9,105.94,105.46,105.49,6672.0,100.0931,100.131,99.6773,99.7056,6672.0
2020-08-06 10:40:00,105.47,105.52,105.33,105.52,4060.0,99.6867,99.734,99.5544,99.734,4060.0
2020-08-06 10:50:00,105.5,105.64,105.46,105.58,5104.0,99.7151,99.8474,99.6773,99.7907,5104.0
2020-08-06 11:00:00,105.57,105.63,105.49,105.5,6114.0,99.7812,99.838,99.7056,99.7151,6114.0
2020-08-06 11:10:00,105.48,105.48,105.12,105.12,6165.0,99.6962,99.6962,99.3559,99.3559,6165.0
2020-08-06 11:20:00,105.17,105.25,105.16,105.17,5421.0,99.4032,99.4788,99.3937,99.4032,5421.0
2020-08-06 11:30:00,105.18,105.2,105.05,105.16,4915.0,99.4126,99.4315,99.2898,99.3937,4915.0
2020-08-06 11:40:00,105.13,105.22,105.09,105.22,3437.0,99.3654,99.4504,99.3276,99.4504,3437.0
2020-08-06 11:50:00,105.22,105.36,105.19,105.3,5479.0,99.4504,99.5828,99.4221,99.526,5479.0
2020-08-06 12:00:00,105.3,105.37,105.15,105.17,3740.0,99.526,99.5922,99.3843,99.4032,3740.0
2020-08-06 12:10:00,105.17,105.26,104.99,105.02,7283.0,99.4032,99.4882,99.233,99.2614,7283.0
2020-08-06 12:20:00,105.02,105.16,105.01,105.09,6321.0,99.2614,99.3937,99.2519,99.3276,6321.0
2020-08-06 12:30:00,105.1,105.22,105.08,105.13,5339.0,99.337,99.4504,99.3181,99.3654,5339.0
2020-08-06 12:40:00,105.13,105.14,104.92,104.96,3601.0,99.3654,99.3748,99.1669,99.2047,3601.0
2020-08-06 12:50:00,104.94,105.06,104.93,104.98,7666.0,99.1858,99.2992,99.1763,99.2236,7666.0
2020-08-06 13:00:00,104.99,105.11,104.98,105.09,6248.0,99.233,99.3465,99.2236,99.3276,6248.0
2020-08-06 13:10:00,105.12,105.15,105.08,105.14,9721.0,99.3559,99.3843,99.3181,99.3748,9721.0
2020-08-06 13:20:00,105.14,105.23,105.14,105.2,4584.0,99.3748,99.4599,99.3748,99.4315,4584.0
2020-08-06 13:30:00,105.19,105.21,105.08,105.12,4429.0,99.4221,99.441,99.3181,99.3559,4429.0
2020-08-06 13:40:00,105.1,105.13,105.04,105.13,5100.0,99.337,99.3654,99.2803,99.3654,5100.0
2020-08-06 13:50:00,105.14,105.3,105.1,105.28,15624.0,99.3748,99.526,99.337,99.5071,15624.0
2020-08-06 14:00:00,105.25,105.39,105.23,105.39,5557.0,99.4788,99.6111,99.4599,99.6111,5557.0
2020-08-06 14:10:00,105.36,105.36,105.12,105.24,11901.0,99.5828,99.5828,99.3559,99.4693,11901.0
2020-08-06 14:20:00,105.24,105.44,105.22,105.42,28677.0,99.4693,99.6584,99.4504,99.6395,28677.0
2020-08-06 14:30:00,105.41,105.5,105.21,105.33,29659.0,99.63,99.7151,99.441,99.5544,29659.0
2020-08-06 14:40:00,105.32,105.42,105.31,105.42,7364.0,99.545,99.6395,99.5355,99.6395,7364.0
2020-08-06 14:50:00,105.49,105.52,105.41,105.45,5632.0,99.7056,99.734,99.63,99.6678,5632.0
2020-08-06 15:00:00,105.45,105.49,105.41,105.46,5959.0,99.6678,99.7056,99.63,99.6773,5959.0
2020-08-06 15:10:00,105.47,105.55,105.42,105.55,8106.0,99.6867,99.7623,99.6395,99.7623,8106.0
2020-08-06 15:20:00,105.53,105.57,105.4,105.5,9990.0,99.7434,99.7812,99.6206,99.7151,9990.0
2020-08-06 15:30:00,105.51,105.57,105.43,105.53,11980.0,99.7245,99.7812,99.6489,99.7434,11980.0
2020-08-06 15:40:00,105.52,105.59,105.39,105.39,15179.0,99.734,99.8001,99.6111,99.6111,15179.0
2020-08-06 15:50:00,105.37,105.64,105.37,105.56,46809.0,99.5922,99.8474,99.5922,99.7718,46809.0
2020-08-07 09:30:00,105.26,105.79,105.22,105.5,10464.0,99.4882,99.9892,99.4504,99.7151,10464.0
2020-08-07 09:40:00,105.7,105.96,105.66,105.81,4099.0,99.9041,100.1499,99.8663,100.0081,4099.0
2020-08-07 09:50:00,105.82,106.1,105.82,106.1,11184.0,100.0175,100.2822,100.0175,100.2822,11184.0
2020-08-07 10:00:00,106.11,106.11,105.81,105.85,5148.0,100.2916,100.2916,100.0081,100.0459,5148.0
2020-08-07 10:10:00,105.85,105.91,105.69,105.76,4081.0,100.0459,100.1026,99.8947,99.9608,4081.0
2020-08-07 10:20:00,105.78,105.89,105.66,105.78,7224.0,99.9797,100.0837,99.8663,99.9797,7224.0
2020-08-07 10:30:00,105.79,105.94,105.77,105.9,4434.0,99.9892,100.131,99.9703,100.0931,4434.0
2020-08-07 10:40:00,105.87,105.89,105.73,105.77,4888.0,100.0648,100.0837,99.9325,99.9703,4888.0
2020-08-07 10:50:00,105.79,105.81,105.64,105.64,11178.0,99.9892,100.0081,99.8474,99.8474,11178.0
2020-08-07 11:00:00,105.62,105.81,105.61,105.81,9272.0,99.8285,100.0081,99.819,100.0081,9272.0
2020-08-07 11:10:00,105.82,105.85,105.69,105.69,5601.0,100.0175,100.0459,99.8947,99.8947,5601.0
2020-08-07 11:20:00,105.7,105.79,105.62,105.73,8157.0,99.9041,99.9892,99.8285,99.9325,8157.0
2020-08-07 11:30:00,105.71,105.91,105.69,105.88,3943.0,99.9136,100.1026,99.8947,100.0742,3943.0
2020-08-07 11:40:00,105.83,105.86,105.73,105.83,5978.0,100.027,100.0553,99.9325,100.027,5978.0
2020-08-07 11:50:00,105.83,105.88,105.7,105.76,3248.0,100.027,100.0742,99.9041,99.9608,3248.0
2020-08-07 12:00:00,105.74,105.84,105.72,105.8,5347.0,99.9419,100.0364,99.923,99.9986,5347.0
2020-08-07 12:10:00,105.86,105.88,105.61,105.63,4638.0,100.0553,100.0742,99.819,99.838,4638.0
2020-08-07 12:20:00,105.64,105.83,105.64,105.83,4674.0,99.8474,100.027,99.8474,100.027,4674.0
2020-08-07 12:30:00,105.84,105.92,105.82,105.9,4815.0,100.0364,100.1121,100.0175,100.0931,4815.0
2020-08-07 12:40:00,105.89,106.02,105.84,106.01,16138.0,100.0837,100.2066,100.0364,100.1971,16138.0
2020-08-07 12:50:00,105.97,106.04,105.89,106.04,5348.0,100.1593,100.2255,100.0837,100.2255,5348.0
2020-08-07 13:00:00,106.04,106.13,105.98,106.04,8451.0,100.2255,100.3105,100.1688,100.2255,8451.0
2020-08-07 13:10:00,105.98,106.29,105.98,106.25,7383.0,100.1688,100.4618,100.1688,100.424,7383.0
2020-08-07 13:20:00,106.23,106.36,106.17,106.34,9377.0,100.4051,100.5279,100.3483,100.509,9377.0
2020-08-07 13:30:00,106.34,106.38,106.24,106.27,9533.0,100.509,100.5468,100.4145,100.4429,9533.0
2020-08-07 13:40:00,106.28,106.41,106.24,106.34,5000.0,100.4523,100.5752,100.4145,100.509,5000.0
2020-08-07 13:50:00,106.34,106.34,106.18,106.28,11879.0,100.509,100.509,100.3578,100.4523,11879.0
2020-08-07 14:00:00,106.31,106.45,106.11,106.11,6903.0,100.4807,100.613,100.2916,100.2916,6903.0
2020-08-07 14:10:00,106.15,106.3,106.07,106.1,5334.0,100.3294,100.4712,100.2538,100.2822,5334.0
2020-08-07 14:20:00,106.14,106.15,106.07,106.11,7729.0,100.32,100.3294,100.2538,100.2916,7729.0
2020-08-07 14:30:00,106.08,106.25,106.03,106.23,5931.0,100.2633,100.424,100.216,100.4051,5931.0
2020-08-07 14:40:00,106.21,106.3,106.16,106.23,8143.0,100.3861,100.4712,100.3389,100.4051,8143.0
2020-08-07 14:50:00,106.2,106.38,106.2,106.32,6571.0,100.3767,100.5468,100.3767,100.4901,6571.0
2020-08-07 15:00:00,106.3,106.5,106.26,106.49,6157.0,100.4712,100.6602,100.4334,100.6508,6157.0
2020-08-07 15:10:00,106.49,106.49,106.16,106.27,9988.0,100.6508,100.6508,100.3389,100.4429,9988.0
2020-08-07 15:20:00,106.27,106.35,106.19,106.27,10300.0,100.4429,100.5185,100.3672,100.4429,10300.0
2020-08-07 15:30:00,106.29,106.43,106.22,106.43,14569.0,100.4618,100.5941,100.3956,100.5941,14569.0
2020-08-07 15:40:00,106.42,106.82,106.42,106.82,28680.0,100.5846,100.9627,100.5846,100.9627,28680.0
2020-08-07 15:50:00,106.83,106.91,106.69,106.86,59047.0,100.9722,101.0478,100.8398,101.0005,59047.0
2020-08-10 09:30:00,106.78,106.93,106.12,106.89,16928.0,100.9249,101.0667,100.3011,101.0289,16928.0
2020-08-10 09:40:00,106.82,106.94,106.56,106.84,9559.0,100.9627,101.0761,100.717,100.9816,9559.0
2020-08-10 09:50:00,106.91,106.93,106.77,106.93,6647.0,101.0478,101.0667,100.9154,101.0667,6647.0
2020-08-10 10:00:00,106.96,106.96,106.71,106.82,10038.0,101.095,101.095,100.8587,100.9627,10038.0
2020-08-10 10:10:00,106.85,106.93,106.78,106.86,8300.0,100.9911,101.0667,100.9249,101.0005,8300.0
2020-08-10 10:20:00,106.87,107.08,106.76,106.91,13170.0,101.01,101.2084,100.906,101.0478,13170.0
2020-08-10 10:30:00,106.9,107.06,106.79,107.06,9121.0,101.0383,101.1895,100.9343,101.1895,9121.0
2020-08-10 10:40:00,107.09,107.11,106.92,107.05,10226.0,101.2179,101.2368,101.0572,101.1801,10226.0
2020-08-10 10:50:00,106.99,107.23,106.93,106.98,20256.0,101.1234,101.3502,101.0667,101.1139,20256.0
2020-08-10 11:00:00,106.96,107.13,106.92,107.12,21661.0,101.095,101.2557,101.0572,101.2462,21661.0
2020-08-10 11:10:00,107.13,107.48,107.12,107.48,14337.0,101.2557,101.5865,101.2462,101.5865,14337.0
2020-08-10 11:20:00,107.47,107.58,107.39,107.53,9738.0,101.5771,101.681,101.5014,101.6338,9738.0
2020-08-10 11:30:00,107.53,107.78,107.53,107.75,13571.0,101.6338,101.8701,101.6338,101.8417,13571.0
2020-08-10 11:40:00,107.77,107.81,107.7,107.7,11424.0,101.8606,101.8984,101.7944,101.7944,11424.0
2020-08-10 11:50:00,107.7,107.87,107.67,107.74,14746.0,101.7944,101.9551,101.7661,101.8323,14746.0
2020-08-10 12:00:00,107.74,107.81,107.61,107.64,8121.0,101.8323,101.8984,101.7094,101.7377,8121.0
2020-08-10 12:10:00,107.6,107.71,107.56,107.6,8761.0,101.6999,101.8039,101.6621,101.6999,8761.0
2020-08-10 12:20:00,107.61,107.81,107.61,107.66,8968.0,101.7094,101.8984,101.7094,101.7566,8968.0
2020-08-10 12:30:00,107.65,107.73,107.58,107.73,7122.0,101.7472,101.8228,101.681,101.8228,7122.0
2020-08-10 12:40:00,107.74,107.79,107.57,107.57,8161.0,101.8323,101.8795,101.6716,101.6716,8161.0
2020-08-10 12:50:00,107.55,107.57,107.39,107.47,11517.0,101.6527,101.6716,101.5014,101.5771,11517.0
2020-08-10 13:00:00,107.48,107.49,107.32,107.36,8786.0,101.5865,101.596,101.4353,101.4731,8786.0
2020-08-10 13:10:00,107.32,107.45,107.24,107.44,8804.0,101.4353,101.5582,101.3597,101.5487,8804.0
2020-08-10 13:20:00,107.44,107.58,107.43,107.56,7922.0,101.5487,101.681,101.5393,101.6621,7922.0
2020-08-10 13:30:00,107.63,107.77,107.56,107.73,14422.0,101.7283,101.8606,101.6621,101.8228,14422.0
2020-08-10 13:40:00,107.73,107.91,107.69,107.89,13489.0,101.8228,101.9929,101.785,101.974,13489.0
2020-08-10 13:50:00,107.91,107.92,107.63,107.81,10328.0,101.9929,102.0024,101.7283,101.8984,10328.0
2020-08-10 14:00:00,107.79,107.94,107.79,107.93,5700.0,101.8795,102.0213,101.8795,102.0118,5700.0
2020-08-10 14:10:00,107.94,107.94,107.71,107.9,8137.0,102.0213,102.0213,101.8039,101.9835,8137.0
2020-08-10 14:20:00,107.89,107.97,107.82,107.95,7721.0,101.974,102.0496,101.9079,102.0307,7721.0
2020-08-10 14:30:00,107.92,107.95,107.83,107.83,7117.0,102.0024,102.0307,101.9173,101.9173,7117.0
2020-08-10 14:40:00,107.84,107.88,107.74,107.86,9448.0,101.9268,101.9646,101.8323,101.9457,9448.0
2020-08-10 14:50:00,107.82,107.86,107.71,107.78,8626.0,101.9079,101.9457,101.8039,101.8701,8626.0
2020-08-10 15:00:00,107.78,107.84,107.6,107.84,11926.0,101.8701,101.9268,101.6999,101.9268,11926.0
2020-08-10 15:10:00,107.85,107.85,107.76,107.82,14602.0,101.9362,101.9362,101.8512,101.9079,14602.0
2020-08-10 15:20:00,107.82,107.95,107.81,107.89,13943.0,101.9079,102.0307,101.8984,101.974,13943.0
2020-08-10 15:30:00,107.87,107.91,107.7,107.76,20554.0,101.9551,101.9929,101.7944,101.8512,20554.0
2020-08-10 15:40:00,107.76,107.78,107.46,107.57,27465.0,101.8512,101.8701,101.5676,101.6716,27465.0
2020-08-10 15:50:00,107.53,107.61,107.39,107.44,81272.0,101.6338,101.7094,101.5014,101.5487,81272.0
2020-08-11 09:30:00,108.02,108.67,107.84,108.13,17940.0,102.0969,102.7113,101.9268,102.2009,17940.0
2020-08-11 09:40:00,108.19,108.33,107.62,107.83,10042.0,102.2576,102.3899,101.7188,101.9173,10042.0
2020-08-11 09:50:00,107.65,107.85,107.48,107.58,5511.0,101.7472,101.9362,101.5865,101.681,5511.0
2020-08-11 10:00:00,107.67,107.68,107.46,107.6,6952.0,101.7661,101.7755,101.5676,101.6999,6952.0
2020-08-11 10:10:00,107.66,108.08,107.57,107.79,28152.0,101.7566,102.1536,101.6716,101.8795,28152.0
2020-08-11 10:20:00,107.84,107.87,107.65,107.85,4100.0,101.9268,101.9551,101.7472,101.9362,4100.0
2020-08-11 10:30:00,107.83,107.87,107.7,107.73,13774.0,101.9173,101.9551,101.7944,101.8228,13774.0
2020-08-11 10:40:00,107.8,108.08,107.73,107.98,6466.0,101.889,102.1536,101.8228,102.0591,6466.0
2020-08-11 10:50:00,108.02,108.28,108.01,108.18,7271.0,102.0969,102.3426,102.0874,102.2481,7271.0
2020-08-11 11:00:00,108.22,108.26,107.99,107.99,4912.0,102.2859,102.3237,102.0685,102.0685,4912.0
2020-08-11 11:10:00,107.92,108.19,107.85,108.12,6428.0,102.0024,102.2576,101.9362,102.1914,6428.0
2020-08-11 11:20:00,108.11,108.29,108.04,108.29,8364.0,102.182,102.3521,102.1158,102.3521,8364.0
2020-08-11 11:30:00,108.28,108.29,107.94,108.0,13687.0,102.3426,102.3521,102.0213,102.078,13687.0
2020-08-11 11:40:00,107.99,108.17,107.98,108.1,3605.0,102.0685,102.2387,102.0591,102.1725,3605.0
2020-08-11 11:50:00,108.1,108.2,108.06,108.2,2519.0,102.1725,102.267,102.1347,102.267,2519.0
2020-08-11 12:00:00,108.23,108.25,108.09,108.16,4821.0,102.2954,102.3143,102.1631,102.2292,4821.0
2020-08-11 12:10:00,108.2,108.2,108.11,108.2,3738.0,102.267,102.267,102.182,102.267,3738.0
2020-08-11 12:20:00,108.2,108.22,108.11,108.21,7082.0,102.267,102.2859,102.182,102.2765,7082.0
2020-08-11 12:30:00,108.22,108.24,108.13,108.13,3700.0,102.2859,102.3048,102.2009,102.2009,3700.0
2020-08-11 12:40:00,108.13,108.2,108.11,108.18,4355.0,102.2009,102.267,102.182,102.2481,4355.0
2020-08-11 12:50:00,108.17,108.24,108.12,108.24,6289.0,102.2387,102.3048,102.1914,102.3048,6289.0
2020-08-11 13:00:00,108.22,108.29,108.2,108.29,4455.0,102.2859,102.3521,102.267,102.3521,4455.0
2020-08-11 13:10:00,108.29,108.32,108.24,108.29,3098.0,102.3521,102.3804,102.3048,102.3521,3098.0
2020-08-11 13:20:00,108.31,108.51,108.28,108.5,5681.0,102.371,102.56,102.3426,102.5506,5681.0
2020-08-11 13:30:00,108.52,108.57,108.41,108.54,5476.0,102.5695,102.6167,102.4655,102.5884,5476.0
2020-08-11 13:40:00,108.55,108.56,108.34,108.37,6599.0,102.5978,102.6073,102.3994,102.4277,6599.0
2020-08-11 13:50:00,108.41,108.46,108.4,108.41,2834.0,102.4655,102.5128,102.4561,102.4655,2834.0
2020-08-11 14:00:00,108.43,108.57,108.43,108.54,3482.0,102.4844,102.6167,102.4844,102.5884,3482.0
2020-08-11 14:10:00,108.53,108.59,108.48,108.55,9906.0,102.5789,102.6356,102.5317,102.5978,9906.0
2020-08-11 14:20:00,108.56,108.65,108.53,108.53,6947.0,102.6073,102.6924,102.5789,102.5789,6947.0
2020-08-11 14:30:00,108.51,108.61,108.44,108.48,11082.0,102.56,102.6545,102.4939,102.5317,11082.0
2020-08-11 14:40:00,108.5,108.57,108.39,108.45,8235.0,102.5506,102.6167,102.4466,102.5033,8235.0
2020-08-11 14:50:00,108.47,108.64,108.44,108.61,8521.0,102.5222,102.6829,102.4939,102.6545,8521.0
2020-08-11 15:00:00,108.64,108.64,108.38,108.43,20079.0,102.6829,102.6829,102.4372,102.4844,20079.0
2020-08-11 15:10:00,108.36,108.48,107.76,107.78,20571.0,102.4183,102.5317,101.8512,101.8701,20571.0
2020-08-11 15:20:00,107.75,108.01,107.75,107.99,12636.0,101.8417,102.0874,101.8417,102.0685,12636.0
2020-08-11 15:30:00,108.02,108.02,107.69,107.79,15252.0,102.0969,102.0969,101.785,101.8795,15252.0
2020-08-11 15:40:00,107.84,107.84,107.6,107.65,25459.0,101.9268,101.9268,101.6999,101.7472,25459.0
2020-08-11 15:50:00,107.51,107.51,107.19,107.46,64265.0,101.6149,101.6149,101.3124,101.5676,64265.0
2020-08-12 09:30:00,108.25,109.34,108.13,108.4,67648.0,102.3143,103.3445,102.2009,102.4561,67648.0
2020-08-12 09:40:00,108.46,108.51,108.01,108.13,6059.0,102.5128,102.56,102.0874,102.2009,6059.0
2020-08-12 09:50:00,108.08,108.28,107.89,108.22,4776.0,102.1536,102.3426,101.974,102.2859,4776.0
2020-08-12 10:00:00,108.28,108.47,108.16,108.38,11055.0,102.3426,102.5222,102.2292,102.4372,11055.0
2020-08-12 10:10:00,108.28,108.33,107.92,107.92,6245.0,102.3426,102.3899,102.0024,102.0024,6245.0
2020-08-12 10:20:00,107.88,108.13,107.85,108.13,9903.0,101.9646,102.2009,101.9362,102.2009,9903.0
2020-08-12 10:30:00,108.2,108.29,108.06,108.07,4214.0,102.267,102.3521,102.1347,102.1442,4214.0
2020-08-12 10:40:00,108.08,108.27,108.06,108.08,4642.0,102.1536,102.3332,102.1347,102.1536,4642.0
2020-08-12 10:50:00,108.07,108.2,108.07,108.1,5844.0,102.1442,102.267,102.1442,102.1725,5844.0
2020-08-12 11:00:00,108.08,108.21,108.01,108.05,5443.0,102.1536,102.2765,102.0874,102.1253,5443.0
2020-08-12 11:10:00,108.08,108.09,107.96,108.09,5696.0,102.1536,102.1631,102.0402,102.1631,5696.0
2020-08-12 11:20:00,108.06,108.09,107.9,107.93,5377.0,102.1347,102.1631,101.9835,102.0118,5377.0
2020-08-12 11:30:00,107.97,108.14,107.94,108.08,4900.0,102.0496,102.2103,102.0213,102.1536,4900.0
2020-08-12 11:40:00,108.04,108.04,107.87,107.87,5313.0,102.1158,102.1158,101.9551,101.9551,5313.0
2020-08-12 11:50:00,107.86,107.91,107.8,107.88,3889.0,101.9457,101.9929,101.889,101.9646,3889.0
2020-08-12 12:00:00,107.91,107.94,107.54,107.54,8270.0,101.9929,102.0213,101.6432,101.6432,8270.0
2020-08-12 12:10:00,107.49,107.6,107.39,107.59,3579.0,101.596,101.6999,101.5014,101.6905,3579.0
2020-08-12 12:20:00,107.62,107.67,107.59,107.65,4428.0,101.7188,101.7661,101.6905,101.7472,4428.0
2020-08-12 12:30:00,107.63,107.73,107.63,107.72,3520.0,101.7283,101.8228,101.7283,101.8133,3520.0
2020-08-12 12:40:00,107.71,107.71,107.53,107.53,2593.0,101.8039,101.8039,101.6338,101.6338,2593.0
2020-08-12 12:50:00,107.54,107.57,107.36,107.42,4650.0,101.6432,101.6716,101.4731,101.5298,4650.0
2020-08-12 13:00:00,107.4,107.48,107.31,107.31,4159.0,101.5109,101.5865,101.4258,101.4258,4159.0
2020-08-12 13:10:00,107.29,107.35,107.23,107.31,5630.0,101.4069,101.4636,101.3502,101.4258,5630.0
2020-08-12 13:20:00,107.33,107.33,107.26,107.27,4510.0,101.4447,101.4447,101.3786,101.388,4510.0
2020-08-12 13:30:00,107.29,107.47,107.29,107.42,3845.0,101.4069,101.5771,101.4069,101.5298,3845.0
2020-08-12 13:40:00,107.46,107.51,107.42,107.48,5817.0,101.5676,101.6149,101.5298,101.5865,5817.0
2020-08-12 13:50:00,107.48,107.59,107.46,107.57,5225.0,101.5865,101.6905,101.5676,101.6716,5225.0
2020-08-12 14:00:00,107.58,107.58,107.43,107.44,4139.0,101.681,101.681,101.5393,101.5487,4139.0
2020-08-12 14:10:00,107.48,107.55,107.47,107.55,3319.0,101.5865,101.6527,101.5771,101.6527,3319.0
2020-08-12 14:20:00,107.57,107.58,107.44,107.45,3390.0,101.6716,101.681,101.5487,101.5582,3390.0
2020-08-12 14:30:00,107.46,107.54,107.45,107.48,5332.0,101.5676,101.6432,101.5582,101.5865,5332.0
2020-08-12 14:40:00,107.48,107.6,107.48,107.6,4000.0,101.5865,101.6999,101.5865,101.6999,4000.0
2020-08-12 14:50:00,107.55,107.56,107.46,107.55,7754.0,101.6527,101.6621,101.5676,101.6527,7754.0
2020-08-12 15:00:00,107.55,107.55,107.44,107.48,5243.0,101.6527,101.6527,101.5487,101.5865,5243.0
2020-08-12 15:10:00,107.48,107.63,107.47,107.54,6800.0,101.5865,101.7283,101.5771,101.6432,6800.0
2020-08-12 15:20:00,107.55,107.58,107.4,107.44,8620.0,101.6527,101.681,101.5109,101.5487,8620.0
2020-08-12 15:30:00,107.42,107.46,107.31,107.31,12546.0,101.5298,101.5676,101.4258,101.4258,12546.0
2020-08-12 15:40:00,107.29,107.35,107.09,107.12,16828.0,101.4069,101.4636,101.2179,101.2462,16828.0
2020-08-12 15:50:00,107.14,107.2,106.87,107.0,69351.0,101.2652,101.3219,101.01,101.1328,69351.0
2020-08-13 09:30:00,106.54,107.1,106.36,106.76,11456.0,100.6981,101.2273,100.5279,100.906,11456.0
2020-08-13 09:40:00,106.55,106.89,106.45,106.84,9586.0,100.7075,101.0289,100.613,100.9816,9586.0
2020-08-13 09:50:00,106.67,106.83,106.62,106.77,6273.0,100.8209,100.9722,100.7737,100.9154,6273.0
2020-08-13 10:00:00,106.71,106.78,106.5,106.74,4302.0,100.8587,100.9249,100.6602,100.8871,4302.0
2020-08-13 10:10:00,106.75,106.75,106.47,106.66,4646.0,100.8965,100.8965,100.6319,100.8115,4646.0
2020-08-13 10:20:00,106.71,106.75,106.61,106.71,2040.0,100.8587,100.8965,100.7642,100.8587,2040.0
2020-08-13 10:30:00,106.64,106.72,106.47,106.6,2592.0,100.7926,100.8682,100.6319,100.7548,2592.0
2020-08-13 10:40:00,106.62,106.81,106.59,106.81,5332.0,100.7737,100.9532,100.7453,100.9532,5332.0
2020-08-13 10:50:00,106.79,106.92,106.73,106.92,1700.0,100.9343,101.0572,100.8776,101.0572,1700.0
2020-08-13 11:00:00,106.94,106.98,106.84,106.84,2784.0,101.0761,101.1139,100.9816,100.9816,2784.0
2020-08-13 11:10:00,106.84,107.06,106.84,106.99,2832.0,100.9816,101.1895,100.9816,101.1234,2832.0
2020-08-13 11:20:00,106.97,107.09,106.94,107.09,3037.0,101.1045,101.2179,101.0761,101.2179,3037.0
2020-08-13 11:30:00,107.1,107.17,107.06,107.17,2030.0,101.2273,101.2935,101.1895,101.2935,2030.0
2020-08-13 11:40:00,107.14,107.19,107.12,107.12,3121.0,101.2652,101.3124,101.2462,101.2462,3121.0
2020-08-13 11:50:00,107.17,107.18,107.03,107.07,2803.0,101.2935,101.303,101.1612,101.199,2803.0
2020-08-13 12:00:00,107.15,107.19,107.09,107.09,1726.0,101.2746,101.3124,101.2179,101.2179,1726.0
2020-08-13 12:10:00,107.05,107.11,107.02,107.02,4451.0,101.1801,101.2368,101.1517,101.1517,4451.0
2020-08-13 12:20:00,107.0,107.06,106.94,107.02,3200.0,101.1328,101.1895,101.0761,101.1517,3200.0
2020-08-13 12:30:00,107.04,107.05,106.98,107.03,2261.0,101.1706,101.1801,101.1139,101.1612,2261.0
2020-08-13 12:40:00,107.07,107.12,107.03,107.07,2922.0,101.199,101.2462,101.1612,101.199,2922.0
2020-08-13 12:50:00,107.02,107.22,107.02,107.17,3630.0,101.1517,101.3408,101.1517,101.2935,3630.0
2020-08-13 13:00:00,107.17,107.3,107.17,107.27,1501.0,101.2935,101.4164,101.2935,101.388,1501.0
2020-08-13 13:10:00,107.27,107.41,107.27,107.41,1988.0,101.388,101.5203,101.388,101.5203,1988.0
2020-08-13 13:20:00,107.42,107.43,107.33,107.41,3077.0,101.5298,101.5393,101.4447,101.5203,3077.0
2020-08-13 13:30:00,107.41,107.41,107.18,107.37,3252.0,101.5203,101.5203,101.303,101.4825,3252.0
2020-08-13 13:40:00,107.4,107.51,107.39,107.47,1161.0,101.5109,101.6149,101.5014,101.5771,1161.0
2020-08-13 13:50:00,107.4,107.48,107.34,107.38,2064.0,101.5109,101.5865,101.4542,101.492,2064.0
2020-08-13 14:00:00,107.4,107.5,107.31,107.42,4308.0,101.5109,101.6054,101.4258,101.5298,4308.0
2020-08-13 14:10:00,107.43,107.47,107.28,107.3,2287.0,101.5393,101.5771,101.3975,101.4164,2287.0
2020-08-13 14:20:00,107.31,107.44,107.26,107.39,3210.0,101.4258,101.5487,101.3786,101.5014,3210.0
2020-08-13 14:30:00,107.39,107.39,107.15,107.21,2905.0,101.5014,101.5014,101.2746,101.3313,2905.0
2020-08-13 14:40:00,107.19,107.27,107.06,107.22,3895.0,101.3124,101.388,101.1895,101.3408,3895.0
2020-08-13 14:50:00,107.19,107.21,107.07,107.13,4343.0,101.3124,101.3313,101.199,101.2557,4343.0
2020-08-13 15:00:00,107.19,107.2,107.05,107.13,5966.0,101.3124,101.3219,101.1801,101.2557,5966.0
2020-08-13 15:10:00,107.13,107.24,107.11,107.2,4548.0,101.2557,101.3597,101.2368,101.3219,4548.0
2020-08-13 15:20:00,107.2,107.35,107.19,107.34,3184.0,101.3219,101.4636,101.3124,101.4542,3184.0
2020-08-13 15:30:00,107.35,107.42,107.33,107.34,3950.0,101.4636,101.5298,101.4447,101.4542,3950.0
2020-08-13 15:40:00,107.33,107.43,107.18,107.22,18287.0,101.4447,101.5393,101.303,101.3408,18287.0
2020-08-13 15:50:00,107.27,107.38,107.16,107.2,64668.0,101.388,101.492,101.2841,101.3219,64668.0
2020-08-14 09:30:00,107.14,107.21,106.57,107.09,15105.0,101.2652,101.3313,100.7264,101.2179,15105.0
2020-08-14 09:40:00,107.0,107.21,106.96,106.97,6710.0,101.1328,101.3313,101.095,101.1045,6710.0
2020-08-14 09:50:00,107.07,107.1,106.79,106.89,6650.0,101.199,101.2273,100.9343,101.0289,6650.0
2020-08-14 10:00:00,106.88,107.22,106.85,107.22,4048.0,101.0194,101.3408,100.9911,101.3408,4048.0
2020-08-14 10:10:00,107.29,107.32,107.21,107.32,900.0,101.4069,101.4353,101.3313,101.4353,900.0
2020-08-14 10:20:00,107.46,107.7,107.42,107.6,17937.0,101.5676,101.7944,101.5298,101.6999,17937.0
2020-08-14 10:30:00,107.66,107.8,107.65,107.77,1844.0,101.7566,101.889,101.7472,101.8606,1844.0
2020-08-14 10:40:00,107.8,107.88,107.78,107.85,3125.0,101.889,101.9646,101.8701,101.9362,3125.0
2020-08-14 10:50:00,107.87,108.03,107.87,107.93,2903.0,101.9551,102.1064,101.9551,102.0118,2903.0
2020-08-14 11:00:00,107.93,107.93,107.75,107.88,3085.0,102.0118,102.0118,101.8417,101.9646,3085.0
2020-08-14 11:10:00,107.9,107.9,107.67,107.71,2102.0,101.9835,101.9835,101.7661,101.8039,2102.0
2020-08-14 11:20:00,107.67,107.82,107.67,107.75,3557.0,101.7661,101.9079,101.7661,101.8417,3557.0
2020-08-14 11:30:00,107.75,107.79,107.67,107.71,3130.0,101.8417,101.8795,101.7661,101.8039,3130.0
2020-08-14 11:40:00,107.7,107.7,107.58,107.58,3494.0,101.7944,101.7944,101.681,101.681,3494.0
2020-08-14 11:50:00,107.6,107.63,107.5,107.52,9225.0,101.6999,101.7283,101.6054,101.6243,9225.0
2020-08-14 12:00:00,107.54,107.55,107.47,107.5,2730.0,101.6432,101.6527,101.5771,101.6054,2730.0
2020-08-14 12:10:00,107.51,107.52,107.38,107.4,3973.0,101.6149,101.6243,101.492,101.5109,3973.0
2020-08-14 12:20:00,107.34,107.41,107.26,107.26,3259.0,101.4542,101.5203,101.3786,101.3786,3259.0
2020-08-14 12:30:00,107.3,107.3,107.26,107.28,1300.0,101.4164,101.4164,101.3786,101.3975,1300.0
2020-08-14 12:40:00,107.2,107.26,107.14,107.17,3864.0,101.3219,101.3786,101.2652,101.2935,3864.0
2020-08-14 12:50:00,107.18,107.18,107.02,107.03,1938.0,101.303,101.303,101.1517,101.1612,1938.0
2020-08-14 13:00:00,107.0,107.16,107.0,107.16,2000.0,101.1328,101.2841,101.1328,101.2841,2000.0
2020-08-14 13:10:00,107.07,107.1,107.03,107.06,1900.0,101.199,101.2273,101.1612,101.1895,1900.0
2020-08-14 13:20:00,107.09,107.17,107.07,107.17,1800.0,101.2179,101.2935,101.199,101.2935,1800.0
2020-08-14 13:30:00,107.19,107.36,107.19,107.3,2900.0,101.3124,101.4731,101.3124,101.4164,2900.0
2020-08-14 13:40:00,107.33,107.43,107.28,107.43,2660.0,101.4447,101.5393,101.3975,101.5393,2660.0
2020-08-14 13:50:00,107.4,107.53,107.4,107.43,1700.0,101.5109,101.6338,101.5109,101.5393,1700.0
2020-08-14 14:00:00,107.39,107.46,107.36,107.45,2835.0,101.5014,101.5676,101.4731,101.5582,2835.0
2020-08-14 14:10:00,107.48,107.54,107.39,107.43,4588.0,101.5865,101.6432,101.5014,101.5393,4588.0
2020-08-14 14:20:00,107.41,107.41,107.34,107.4,1700.0,101.5203,101.5203,101.4542,101.5109,1700.0
2020-08-14 14:30:00,107.4,107.42,107.2,107.25,1800.0,101.5109,101.5298,101.3219,101.3691,1800.0
2020-08-14 14:40:00,107.2,107.24,107.09,107.09,3350.0,101.3219,101.3597,101.2179,101.2179,3350.0
2020-08-14 14:50:00,107.09,107.17,107.09,107.14,5652.0,101.2179,101.2935,101.2179,101.2652,5652.0
2020-08-14 15:00:00,107.09,107.11,107.04,107.04,2900.0,101.2179,101.2368,101.1706,101.1706,2900.0
2020-08-14 15:10:00,107.06,107.09,106.96,107.09,4996.0,101.1895,101.2179,101.095,101.2179,4996.0
2020-08-14 15:20:00,107.08,107.08,106.87,106.96,4964.0,101.2084,101.2084,101.01,101.095,4964.0
2020-08-14 15:30:00,106.94,107.03,106.8,106.87,6602.0,101.0761,101.1612,100.9438,101.01,6602.0
2020-08-14 15:40:00,106.85,106.96,106.76,106.76,6341.0,100.9911,101.095,100.906,100.906,6341.0
2020-08-14 15:50:00,106.74,107.07,106.69,107.04,53501.0,100.8871,101.199,100.8398,101.1706,53501.0
2020-08-17 09:30:00,106.63,107.34,106.63,107.34,14861.0,100.7831,101.4542,100.7831,101.4542,14861.0
2020-08-17 09:40:00,107.42,107.66,107.42,107.49,4000.0,101.5298,101.7566,101.5298,101.596,4000.0
2020-08-17 09:50:00,107.5,107.64,107.34,107.34,4044.0,101.6054,101.7377,101.4542,101.4542,4044.0
2020-08-17 10:00:00,107.31,107.44,107.22,107.37,7525.0,101.4258,101.5487,101.3408,101.4825,7525.0
2020-08-17 10:10:00,107.29,107.47,107.29,107.37,1810.0,101.4069,101.5771,101.4069,101.4825,1810.0
2020-08-17 10:20:00,107.34,107.75,107.31,107.69,6720.0,101.4542,101.8417,101.4258,101.785,6720.0
2020-08-17 10:30:00,107.7,107.76,107.65,107.67,2794.0,101.7944,101.8512,101.7472,101.7661,2794.0
2020-08-17 10:40:00,107.75,107.8,107.59,107.59,4220.0,101.8417,101.889,101.6905,101.6905,4220.0
2020-08-17 10:50:00,107.58,107.66,107.39,107.39,2821.0,101.681,101.7566,101.5014,101.5014,2821.0
2020-08-17 11:00:00,107.36,107.36,106.89,107.01,6543.0,101.4731,101.4731,101.0289,101.1423,6543.0
2020-08-17 11:10:00,106.96,106.97,106.7,106.78,7860.0,101.095,101.1045,100.8493,100.9249,7860.0
2020-08-17 11:20:00,106.76,106.89,106.64,106.89,7612.0,100.906,101.0289,100.7926,101.0289,7612.0
2020-08-17 11:30:00,106.87,106.87,106.58,106.74,6895.0,101.01,101.01,100.7359,100.8871,6895.0
2020-08-17 11:40:00,106.74,106.74,106.58,106.63,3690.0,100.8871,100.8871,100.7359,100.7831,3690.0
2020-08-17 11:50:00,106.64,106.68,106.52,106.59,5416.0,100.7926,100.8304,100.6792,100.7453,5416.0
2020-08-17 12:00:00,106.61,106.65,106.4,106.45,5682.0,100.7642,100.802,100.5657,100.613,5682.0
2020-08-17 12:10:00,106.45,106.57,106.41,106.51,6377.0,100.613,100.7264,100.5752,100.6697,6377.0
2020-08-17 12:20:00,106.55,106.64,106.48,106.57,5250.0,100.7075,100.7926,100.6413,100.7264,5250.0
2020-08-17 12:30:00,106.6,106.66,106.49,106.64,15561.0,100.7548,100.8115,100.6508,100.7926,15561.0
2020-08-17 12:40:00,106.63,106.76,106.56,106.61,5886.0,100.7831,100.906,100.717,100.7642,5886.0
2020-08-17 12:50:00,106.59,106.62,106.44,106.59,9102.0,100.7453,100.7737,100.6035,100.7453,9102.0
2020-08-17 13:00:00,106.57,106.57,106.45,106.51,5986.0,100.7264,100.7264,100.613,100.6697,5986.0
2020-08-17 13:10:00,106.52,106.59,106.43,106.44,4938.0,100.6792,100.7453,100.5941,100.6035,4938.0
2020-08-17 13:20:00,106.43,106.43,106.29,106.35,3571.0,100.5941,100.5941,100.4618,100.5185,3571.0
2020-08-17 13:30:00,106.35,106.36,106.23,106.34,4568.0,100.5185,100.5279,100.4051,100.509,4568.0
2020-08-17 13:40:00,106.35,106.47,106.34,106.34,3988.0,100.5185,100.6319,100.509,100.509,3988.0
2020-08-17 13:50:00,106.37,106.41,106.32,106.35,7921.0,100.5374,100.5752,100.4901,100.5185,7921.0
2020-08-17 14:00:00,106.39,106.43,106.33,106.43,5552.0,100.5563,100.5941,100.4996,100.5941,5552.0
2020-08-17 14:10:00,106.42,106.51,106.32,106.51,5243.0,100.5846,100.6697,100.4901,100.6697,5243.0
2020-08-17 14:20:00,106.52,106.62,106.52,106.61,4433.0,100.6792,100.7737,100.6792,100.7642,4433.0
2020-08-17 14:30:00,106.61,106.69,106.6,106.67,6198.0,100.7642,100.8398,100.7548,100.8209,6198.0
2020-08-17 14:40:00,106.68,106.74,106.64,106.65,9904.0,100.8304,100.8871,100.7926,100.802,9904.0
2020-08-17 14:50:00,106.64,106.7,106.58,106.66,8828.0,100.7926,100.8493,100.7359,100.8115,8828.0
2020-08-17 15:00:00,106.67,106.7,106.61,106.61,7696.0,100.8209,100.8493,100.7642,100.7642,7696.0
2020-08-17 15:10:00,106.6,106.6,106.47,106.53,10467.0,100.7548,100.7548,100.6319,100.6886,10467.0
2020-08-17 15:20:00,106.54,106.61,106.48,106.61,10181.0,100.6981,100.7642,100.6413,100.7642,10181.0
2020-08-17 15:30:00,106.6,106.72,106.6,106.66,15792.0,100.7548,100.8682,100.7548,100.8115,15792.0
2020-08-17 15:40:00,106.65,106.67,106.54,106.6,28129.0,100.802,100.8209,100.6981,100.7548,28129.0
2020-08-17 15:50:00,106.61,106.78,106.55,106.65,82202.0,100.7642,100.9249,100.7075,100.802,82202.0
2020-08-18 09:30:00,106.49,107.15,106.49,106.94,9606.0,100.6508,101.2746,100.6508,101.0761,9606.0
2020-08-18 09:40:00,107.01,107.01,106.61,106.61,3796.0,101.1423,101.1423,100.7642,100.7642,3796.0
2020-08-18 09:50:00,106.61,106.78,106.42,106.72,3581.0,100.7642,100.9249,100.5846,100.8682,3581.0
2020-08-18 10:00:00,106.78,106.92,106.67,106.7,7144.0,100.9249,101.0572,100.8209,100.8493,7144.0
2020-08-18 10:10:00,106.68,106.84,106.67,106.82,3801.0,100.8304,100.9816,100.8209,100.9627,3801.0
2020-08-18 10:20:00,106.84,106.87,106.71,106.8,6481.0,100.9816,101.01,100.8587,100.9438,6481.0
2020-08-18 10:30:00,106.79,106.85,106.61,106.7,9415.0,100.9343,100.9911,100.7642,100.8493,9415.0
2020-08-18 10:40:00,106.68,106.81,106.55,106.81,5712.0,100.8304,100.9532,100.7075,100.9532,5712.0
2020-08-18 10:50:00,106.84,107.1,106.82,107.1,5205.0,100.9816,101.2273,100.9627,101.2273,5205.0
2020-08-18 11:00:00,107.12,107.34,107.1,107.34,11501.0,101.2462,101.4542,101.2273,101.4542,11501.0
2020-08-18 11:10:00,107.37,107.4,107.22,107.26,13318.0,101.4825,101.5109,101.3408,101.3786,13318.0
2020-08-18 11:20:00,107.25,107.43,107.25,107.43,4579.0,101.3691,101.5393,101.3691,101.5393,4579.0
2020-08-18 11:30:00,107.45,107.65,107.45,107.59,3510.0,101.5582,101.7472,101.5582,101.6905,3510.0
2020-08-18 11:40:00,107.56,107.63,107.53,107.63,6275.0,101.6621,101.7283,101.6338,101.7283,6275.0
2020-08-18 11:50:00,107.63,107.64,107.41,107.5,2965.0,101.7283,101.7377,101.5203,101.6054,2965.0
2020-08-18 12:00:00,107.54,107.63,107.52,107.54,4270.0,101.6432,101.7283,101.6243,101.6432,4270.0
2020-08-18 12:10:00,107.54,107.61,107.49,107.6,3200.0,101.6432,101.7094,101.596,101.6999,3200.0
2020-08-18 12:20:00,107.59,107.59,107.39,107.46,4638.0,101.6905,101.6905,101.5014,101.5676,4638.0
2020-08-18 12:30:00,107.49,107.56,107.49,107.56,3137.0,101.596,101.6621,101.596,101.6621,3137.0
2020-08-18 12:40:00,107.6,107.67,107.6,107.66,2763.0,101.6999,101.7661,101.6999,101.7566,2763.0
2020-08-18 12:50:00,107.64,107.78,107.64,107.67,3637.0,101.7377,101.8701,101.7377,101.7661,3637.0
2020-08-18 13:00:00,107.68,107.68,107.6,107.63,3323.0,101.7755,101.7755,101.6999,101.7283,3323.0
2020-08-18 13:10:00,107.65,107.66,107.55,107.61,1900.0,101.7472,101.7566,101.6527,101.7094,1900.0
2020-08-18 13:20:00,107.62,107.63,107.55,107.58,1700.0,101.7188,101.7283,101.6527,101.681,1700.0
2020-08-18 13:30:00,107.58,107.71,107.56,107.7,3205.0,101.681,101.8039,101.6621,101.7944,3205.0
2020-08-18 13:40:00,107.73,107.73,107.55,107.6,3073.0,101.8228,101.8228,101.6527,101.6999,3073.0
2020-08-18 13:50:00,107.57,107.63,107.57,107.58,2634.0,101.6716,101.7283,101.6716,101.681,2634.0
2020-08-18 14:00:00,107.49,107.64,107.48,107.63,3793.0,101.596,101.7377,101.5865,101.7283,3793.0
2020-08-18 14:10:00,107.68,107.72,107.52,107.57,4240.0,101.7755,101.8133,101.6243,101.6716,4240.0
2020-08-18 14:20:00,107.59,107.6,107.48,107.57,4200.0,101.6905,101.6999,101.5865,101.6716,4200.0
2020-08-18 14:30:00,107.59,107.6,107.42,107.43,6770.0,101.6905,101.6999,101.5298,101.5393,6770.0
2020-08-18 14:40:00,107.46,107.52,107.4,107.52,5819.0,101.5676,101.6243,101.5109,101.6243,5819.0
2020-08-18 14:50:00,107.55,107.58,107.48,107.5,5645.0,101.6527,101.681,101.5865,101.6054,5645.0
2020-08-18 15:00:00,107.52,107.55,107.45,107.49,5500.0,101.6243,101.6527,101.5582,101.596,5500.0
2020-08-18 15:10:00,107.47,107.56,107.38,107.39,9567.0,101.5771,101.6621,101.492,101.5014,9567.0
2020-08-18 15:20:00,107.34,107.42,107.33,107.34,6632.0,101.4542,101.5298,101.4447,101.4542,6632.0
2020-08-18 15:30:00,107.34,107.37,107.26,107.3,11369.0,101.4542,101.4825,101.3786,101.4164,11369.0
2020-08-18 15:40:00,107.29,107.36,107.2,107.36,18156.0,101.4069,101.4731,101.3219,101.4731,18156.0
2020-08-18 15:50:00,107.4,107.41,107.23,107.41,67296.0,101.5109,101.5203,101.3502,101.5203,67296.0
2020-08-19 09:30:00,108.0,108.0,107.26,107.63,12192.0,102.078,102.078,101.3786,101.7283,12192.0
2020-08-19 09:40:00,107.69,108.22,107.66,107.85,16635.0,101.785,102.2859,101.7566,101.9362,16635.0
2020-08-19 09:50:00,107.83,108.05,107.83,107.98,7268.0,101.9173,102.1253,101.9173,102.0591,7268.0
2020-08-19 10:00:00,107.99,108.1,107.93,108.02,7399.0,102.0685,102.1725,102.0118,102.0969,7399.0
2020-08-19 10:10:00,108.0,108.08,107.71,107.71,3000.0,102.078,102.1536,101.8039,101.8039,3000.0
2020-08-19 10:20:00,107.62,107.65,107.48,107.53,5720.0,101.7188,101.7472,101.5865,101.6338,5720.0
2020-08-19 10:30:00,107.52,107.54,107.34,107.35,2609.0,101.6243,101.6432,101.4542,101.4636,2609.0
2020-08-19 10:40:00,107.38,107.45,107.31,107.36,6783.0,101.492,101.5582,101.4258,101.4731,6783.0
2020-08-19 10:50:00,107.3,107.33,107.23,107.25,11509.0,101.4164,101.4447,101.3502,101.3691,11509.0
2020-08-19 11:00:00,107.25,107.37,107.2,107.37,11690.0,101.3691,101.4825,101.3219,101.4825,11690.0
2020-08-19 11:10:00,107.5,107.66,107.46,107.62,1352.0,101.6054,101.7566,101.5676,101.7188,1352.0
2020-08-19 11:20:00,107.59,107.7,107.48,107.7,2258.0,101.6905,101.7944,101.5865,101.7944,2258.0
2020-08-19 11:30:00,107.65,107.7,107.59,107.65,3101.0,101.7472,101.7944,101.6905,101.7472,3101.0
2020-08-19 11:40:00,107.65,107.82,107.65,107.71,2834.0,101.7472,101.9079,101.7472,101.8039,2834.0
2020-08-19 11:50:00,107.72,107.74,107.66,107.66,2334.0,101.8133,101.8323,101.7566,101.7566,2334.0
2020-08-19 12:00:00,107.66,107.68,107.53,107.55,2120.0,101.7566,101.7755,101.6338,101.6527,2120.0
2020-08-19 12:10:00,107.53,107.53,107.33,107.33,1300.0,101.6338,101.6338,101.4447,101.4447,1300.0
2020-08-19 12:20:00,107.36,107.41,107.25,107.41,3477.0,101.4731,101.5203,101.3691,101.5203,3477.0
2020-08-19 12:30:00,107.41,107.45,107.35,107.44,2107.0,101.5203,101.5582,101.4636,101.5487,2107.0
2020-08-19 12:40:00,107.46,107.46,107.27,107.27,2126.0,101.5676,101.5676,101.388,101.388,2126.0
2020-08-19 12:50:00,107.24,107.26,107.19,107.19,3051.0,101.3597,101.3786,101.3124,101.3124,3051.0
2020-08-19 13:00:00,107.2,107.31,107.2,107.21,9798.0,101.3219,101.4258,101.3219,101.3313,9798.0
2020-08-19 13:10:00,107.24,107.28,107.19,107.23,2615.0,101.3597,101.3975,101.3124,101.3502,2615.0
2020-08-19 13:20:00,107.25,107.29,107.23,107.27,2770.0,101.3691,101.4069,101.3502,101.388,2770.0
2020-08-19 13:30:00,107.27,107.27,107.18,107.21,1800.0,101.388,101.388,101.303,101.3313,1800.0
2020-08-19 13:40:00,107.26,107.38,107.26,107.38,1457.0,101.3786,101.492,101.3786,101.492,1457.0
2020-08-19 13:50:00,107.38,107.5,107.37,107.44,2520.0,101.492,101.6054,101.4825,101.5487,2520.0
2020-08-19 14:00:00,107.49,107.54,107.4,107.53,1933.0,101.596,101.6432,101.5109,101.6338,1933.0
2020-08-19 14:10:00,107.5,107.51,107.34,107.35,2730.0,101.6054,101.6149,101.4542,101.4636,2730.0
2020-08-19 14:20:00,107.39,107.56,107.38,107.4,3801.0,101.5014,101.6621,101.492,101.5109,3801.0
2020-08-19 14:30:00,107.33,107.42,107.2,107.22,3053.0,101.4447,101.5298,101.3219,101.3408,3053.0
2020-08-19 14:40:00,107.24,107.3,107.15,107.29,4093.0,101.3597,101.4164,101.2746,101.4069,4093.0
2020-08-19 14:50:00,107.35,107.39,107.23,107.3,2882.0,101.4636,101.5014,101.3502,101.4164,2882.0
2020-08-19 15:00:00,107.31,107.33,107.25,107.32,5059.0,101.4258,101.4447,101.3691,101.4353,5059.0
2020-08-19 15:10:00,107.29,107.31,107.11,107.12,3848.0,101.4069,101.4258,101.2368,101.2462,3848.0
2020-08-19 15:20:00,107.13,107.14,106.93,106.96,5406.0,101.2557,101.2652,101.0667,101.095,5406.0
2020-08-19 15:30:00,106.98,107.06,106.84,106.84,8778.0,101.1139,101.1895,100.9816,100.9816,8778.0
2020-08-19 15:40:00,106.84,106.89,106.5,106.51,15525.0,100.9816,101.0289,100.6602,100.6697,15525.0
2020-08-19 15:50:00,106.47,106.8,106.43,106.62,46899.0,100.6319,100.9438,100.5941,100.7737,46899.0
2020-08-20 09:30:00,106.14,106.63,105.53,106.29,11187.0,100.32,100.7831,99.7434,100.4618,11187.0
2020-08-20 09:40:00,106.35,106.56,106.33,106.48,4465.0,100.5185,100.717,100.4996,100.6413,4465.0
2020-08-20 09:50:00,106.47,106.56,106.33,106.53,4654.0,100.6319,100.717,100.4996,100.6886,4654.0
2020-08-20 10:00:00,106.53,106.75,106.37,106.68,5755.0,100.6886,100.8965,100.5374,100.8304,5755.0
2020-08-20 10:10:00,106.66,106.87,106.51,106.85,7749.0,100.8115,101.01,100.6697,100.9911,7749.0
2020-08-20 10:20:00,106.83,106.9,106.76,106.81,6010.0,100.9722,101.0383,100.906,100.9532,6010.0
2020-08-20 10:30:00,106.8,106.9,106.74,106.76,7179.0,100.9438,101.0383,100.8871,100.906,7179.0
2020-08-20 10:40:00,106.72,106.72,106.46,106.6,5897.0,100.8682,100.8682,100.6224,100.7548,5897.0
2020-08-20 10:50:00,106.61,106.77,106.5,106.5,4061.0,100.7642,100.9154,100.6602,100.6602,4061.0
2020-08-20 11:00:00,106.49,106.63,106.41,106.52,4811.0,100.6508,100.7831,100.5752,100.6792,4811.0
2020-08-20 11:10:00,106.47,106.57,106.44,106.57,4255.0,100.6319,100.7264,100.6035,100.7264,4255.0
2020-08-20 11:20:00,106.6,106.71,106.55,106.56,4564.0,100.7548,100.8587,100.7075,100.717,4564.0
2020-08-20 11:30:00,106.58,106.79,106.48,106.79,4809.0,100.7359,100.9343,100.6413,100.9343,4809.0
2020-08-20 11:40:00,106.82,106.88,106.78,106.78,6618.0,100.9627,101.0194,100.9249,100.9249,6618.0
2020-08-20 11:50:00,106.78,106.96,106.78,106.8,4189.0,100.9249,101.095,100.9249,100.9438,4189.0
2020-08-20 12:00:00,106.83,106.84,106.64,106.67,2634.0,100.9722,100.9816,100.7926,100.8209,2634.0
2020-08-20 12:10:00,106.68,106.89,106.67,106.89,5873.0,100.8304,101.0289,100.8209,101.0289,5873.0
2020-08-20 12:20:00,106.81,106.93,106.77,106.82,3596.0,100.9532,101.0667,100.9154,100.9627,3596.0
2020-08-20 12:30:00,106.86,106.89,106.73,106.77,1900.0,101.0005,101.0289,100.8776,100.9154,1900.0
2020-08-20 12:40:00,106.82,106.83,106.77,106.81,2335.0,100.9627,100.9722,100.9154,100.9532,2335.0
2020-08-20 12:50:00,106.87,106.88,106.8,106.83,2103.0,101.01,101.0194,100.9438,100.9722,2103.0
2020-08-20 13:00:00,106.87,106.87,106.74,106.76,2737.0,101.01,101.01,100.8871,100.906,2737.0
2020-08-20 13:10:00,106.82,106.86,106.76,106.86,4773.0,100.9627,101.0005,100.906,101.0005,4773.0
2020-08-20 13:20:00,106.88,107.01,106.88,107.0,2803.0,101.0194,101.1423,101.0194,101.1328,2803.0
2020-08-20 13:30:00,107.0,107.05,106.96,107.02,2503.0,101.1328,101.1801,101.095,101.1517,2503.0
2020-08-20 13:40:00,107.02,107.04,106.84,106.84,7688.0,101.1517,101.1706,100.9816,100.9816,7688.0
2020-08-20 13:50:00,106.88,106.88,106.66,106.72,4742.0,101.0194,101.0194,100.8115,100.8682,4742.0
2020-08-20 14:00:00,106.71,106.71,106.47,106.53,24627.0,100.8587,100.8587,100.6319,100.6886,24627.0
2020-08-20 14:10:00,106.51,106.61,106.46,106.46,4580.0,100.6697,100.7642,100.6224,100.6224,4580.0
2020-08-20 14:20:00,106.45,106.55,106.36,106.48,6359.0,100.613,100.7075,100.5279,100.6413,6359.0
2020-08-20 14:30:00,106.48,106.56,106.48,106.52,5070.0,100.6413,100.717,100.6413,100.6792,5070.0
2020-08-20 14:40:00,106.54,106.6,106.43,106.44,5338.0,100.6981,100.7548,100.5941,100.6035,5338.0
2020-08-20 14:50:00,106.47,106.6,106.47,106.57,4972.0,100.6319,100.7548,100.6319,100.7264,4972.0
2020-08-20 15:00:00,106.57,106.7,106.55,106.65,5644.0,100.7264,100.8493,100.7075,100.802,5644.0
2020-08-20 15:10:00,106.64,106.66,106.4,106.4,5556.0,100.7926,100.8115,100.5657,100.5657,5556.0
2020-08-20 15:20:00,106.4,106.44,106.3,106.42,11142.0,100.5657,100.6035,100.4712,100.5846,11142.0
2020-08-20 15:30:00,106.42,106.42,106.19,106.27,7891.0,100.5846,100.5846,100.3672,100.4429,7891.0
2020-08-20 15:40:00,106.3,106.49,106.28,106.43,10281.0,100.4712,100.6508,100.4523,100.5941,10281.0
2020-08-20 15:50:00,106.34,106.46,106.32,106.38,31720.0,100.509,100.6224,100.4901,100.5468,31720.0
2020-08-21 09:30:00,103.17,104.47,102.98,103.5,95131.0,97.5128,98.7416,97.3333,97.8247,95131.0
2020-08-21 09:40:00,103.56,104.11,103.46,103.46,37002.0,97.8815,98.4013,97.7869,97.7869,37002.0
2020-08-21 09:50:00,103.42,104.0,103.42,103.79,30629.0,97.7491,98.2973,97.7491,98.0988,30629.0
2020-08-21 10:00:00,103.8,104.01,103.72,103.82,19009.0,98.1083,98.3068,98.0327,98.1272,19009.0
2020-08-21 10:10:00,103.78,103.86,103.27,103.29,11087.0,98.0894,98.165,97.6074,97.6263,11087.0
2020-08-21 10:20:00,103.32,103.33,103.04,103.27,18440.0,97.6546,97.6641,97.39,97.6074,18440.0
2020-08-21 10:30:00,103.32,103.4,103.1,103.34,13651.0,97.6546,97.7302,97.4467,97.6735,13651.0
2020-08-21 10:40:00,103.35,103.6,103.32,103.5,14889.0,97.683,97.9193,97.6546,97.8247,14889.0
2020-08-21 10:50:00,103.42,103.52,103.38,103.44,11511.0,97.7491,97.8437,97.7113,97.768,11511.0
2020-08-21 11:00:00,103.44,103.44,103.24,103.31,17203.0,97.768,97.768,97.579,97.6452,17203.0
2020-08-21 11:10:00,103.32,103.39,103.19,103.35,14946.0,97.6546,97.7208,97.5317,97.683,14946.0
2020-08-21 11:20:00,103.36,103.45,103.27,103.41,6574.0,97.6924,97.7775,97.6074,97.7397,6574.0
2020-08-21 11:30:00,103.39,103.42,103.32,103.34,6313.0,97.7208,97.7491,97.6546,97.6735,6313.0
2020-08-21 11:40:00,103.3,103.38,103.08,103.1,7261.0,97.6357,97.7113,97.4278,97.4467,7261.0
2020-08-21 11:50:00,103.12,103.16,103.05,103.06,6657.0,97.4656,97.5034,97.3994,97.4089,6657.0
2020-08-21 12:00:00,103.08,103.18,102.96,103.13,10723.0,97.4278,97.5223,97.3144,97.475,10723.0
2020-08-21 12:10:00,103.16,103.16,103.04,103.12,9891.0,97.5034,97.5034,97.39,97.4656,9891.0
2020-08-21 12:20:00,103.1,103.16,103.04,103.08,11608.0,97.4467,97.5034,97.39,97.4278,11608.0
2020-08-21 12:30:00,103.11,103.2,103.03,103.1,17718.0,97.4561,97.5412,97.3805,97.4467,17718.0
2020-08-21 12:40:00,103.08,103.2,103.05,103.1,7914.0,97.4278,97.5412,97.3994,97.4467,7914.0
2020-08-21 12:50:00,103.1,103.11,102.87,102.89,15305.0,97.4467,97.4561,97.2293,97.2482,15305.0
2020-08-21 13:00:00,102.9,103.06,102.86,102.95,7540.0,97.2576,97.4089,97.2198,97.3049,7540.0
2020-08-21 13:10:00,102.97,103.02,102.73,103.0,26601.0,97.3238,97.3711,97.097,97.3522,26601.0
2020-08-21 13:20:00,103.03,103.03,102.88,102.98,9899.0,97.3805,97.3805,97.2387,97.3333,9899.0
2020-08-21 13:30:00,102.98,103.23,102.95,103.18,8182.0,97.3333,97.5696,97.3049,97.5223,8182.0
2020-08-21 13:40:00,103.21,103.25,103.12,103.22,23167.0,97.5506,97.5885,97.4656,97.5601,23167.0
2020-08-21 13:50:00,103.19,103.45,103.18,103.45,31173.0,97.5317,97.7775,97.5223,97.7775,31173.0
2020-08-21 14:00:00,103.44,103.45,103.27,103.41,7555.0,97.768,97.7775,97.6074,97.7397,7555.0
2020-08-21 14:10:00,103.43,103.47,103.34,103.34,8644.0,97.7586,97.7964,97.6735,97.6735,8644.0
2020-08-21 14:20:00,103.34,103.51,103.32,103.5,12762.0,97.6735,97.8342,97.6546,97.8247,12762.0
2020-08-21 14:30:00,103.52,103.54,103.46,103.48,6495.0,97.8437,97.8626,97.7869,97.8058,6495.0
2020-08-21 14:40:00,103.49,103.5,103.39,103.42,3743.0,97.8153,97.8247,97.7208,97.7491,3743.0
2020-08-21 14:50:00,103.41,103.49,103.37,103.44,7514.0,97.7397,97.8153,97.7019,97.768,7514.0
2020-08-21 15:00:00,103.42,103.86,103.41,103.84,13477.0,97.7491,98.165,97.7397,98.1461,13477.0
2020-08-21 15:10:00,103.83,103.91,103.78,103.83,12447.0,98.1367,98.2123,98.0894,98.1367,12447.0
2020-08-21 15:20:00,103.81,103.86,103.72,103.77,15593.0,98.1177,98.165,98.0327,98.0799,15593.0
2020-08-21 15:30:00,103.78,103.8,103.61,103.63,16383.0,98.0894,98.1083,97.9287,97.9476,16383.0
2020-08-21 15:40:00,103.62,103.71,103.6,103.63,24883.0,97.9382,98.0232,97.9193,97.9476,24883.0
2020-08-21 15:50:00,103.59,103.67,103.44,103.48,92609.0,97.9098,97.9854,97.768,97.8058,92609.0
2020-08-24 09:30:00,103.71,104.07,103.53,103.74,25151.0,98.0232,98.3635,97.8531,98.0516,25151.0
2020-08-24 09:40:00,103.8,103.86,103.49,103.5,7254.0,98.1083,98.165,97.8153,97.8247,7254.0
2020-08-24 09:50:00,103.47,103.54,103.21,103.35,8535.0,97.7964,97.8626,97.5506,97.683,8535.0
2020-08-24 10:00:00,103.38,103.47,103.13,103.27,10962.0,97.7113,97.7964,97.475,97.6074,10962.0
2020-08-24 10:10:00,103.27,103.62,103.26,103.55,10996.0,97.6074,97.9382,97.5979,97.872,10996.0
2020-08-24 10:20:00,103.52,103.68,103.42,103.59,9904.0,97.8437,97.9949,97.7491,97.9098,9904.0
2020-08-24 10:30:00,103.57,103.57,103.38,103.5,7600.0,97.8909,97.8909,97.7113,97.8247,7600.0
2020-08-24 10:40:00,103.44,103.52,103.28,103.29,11378.0,97.768,97.8437,97.6168,97.6263,11378.0
2020-08-24 10:50:00,103.27,103.36,103.14,103.31,21618.0,97.6074,97.6924,97.4845,97.6452,21618.0
2020-08-24 11:00:00,103.29,103.39,103.13,103.13,15439.0,97.6263,97.7208,97.475,97.475,15439.0
2020-08-24 11:10:00,103.13,103.28,103.0,103.23,125734.0,97.475,97.6168,97.3522,97.5696,125734.0
2020-08-24 11:20:00,103.24,103.48,103.19,103.38,12777.0,97.579,97.8058,97.5317,97.7113,12777.0
2020-08-24 11:30:00,103.35,103.36,103.08,103.18,9439.0,97.683,97.6924,97.4278,97.5223,9439.0
2020-08-24 11:40:00,103.19,103.19,103.1,103.13,5953.0,97.5317,97.5317,97.4467,97.475,5953.0
2020-08-24 11:50:00,103.11,103.12,102.86,102.87,14170.0,97.4561,97.4656,97.2198,97.2293,14170.0
2020-08-24 12:00:00,102.88,102.91,102.74,102.78,11131.0,97.2387,97.2671,97.1064,97.1442,11131.0
2020-08-24 12:10:00,102.87,102.88,102.77,102.8,7230.0,97.2293,97.2387,97.1348,97.1631,7230.0
2020-08-24 12:20:00,102.81,102.83,102.57,102.59,9882.0,97.1726,97.1915,96.9457,96.9646,9882.0
2020-08-24 12:30:00,102.6,102.77,102.6,102.77,7545.0,96.9741,97.1348,96.9741,97.1348,7545.0
2020-08-24 12:40:00,102.8,103.23,102.78,103.23,8729.0,97.1631,97.5696,97.1442,97.5696,8729.0
2020-08-24 12:50:00,103.24,103.27,103.13,103.23,11800.0,97.579,97.6074,97.475,97.5696,11800.0
2020-08-24 13:00:00,103.25,103.32,103.12,103.18,73063.0,97.5885,97.6546,97.4656,97.5223,73063.0
2020-08-24 13:10:00,103.17,103.35,103.16,103.3,8770.0,97.5128,97.683,97.5034,97.6357,8770.0
2020-08-24 13:20:00,103.27,103.41,103.27,103.33,8195.0,97.6074,97.7397,97.6074,97.6641,8195.0
2020-08-24 13:30:00,103.34,103.35,103.18,103.34,15878.0,97.6735,97.683,97.5223,97.6735,15878.0
2020-08-24 13:40:00,103.31,103.35,103.26,103.33,6034.0,97.6452,97.683,97.5979,97.6641,6034.0
2020-08-24 13:50:00,103.32,103.33,103.21,103.23,14197.0,97.6546,97.6641,97.5506,97.5696,14197.0
2020-08-24 14:00:00,103.21,103.41,103.18,103.41,6508.0,97.5506,97.7397,97.5223,97.7397,6508.0
2020-08-24 14:10:00,103.4,103.47,103.37,103.44,15922.0,97.7302,97.7964,97.7019,97.768,15922.0
2020-08-24 14:20:00,103.42,103.54,103.41,103.54,8138.0,97.7491,97.8626,97.7397,97.8626,8138.0
2020-08-24 14:30:00,103.51,103.62,103.45,103.5,43610.0,97.8342,97.9382,97.7775,97.8247,43610.0
2020-08-24 14:40:00,103.5,103.53,103.36,103.38,6987.0,97.8247,97.8531,97.6924,97.7113,6987.0
2020-08-24 14:50:00,103.43,103.53,103.41,103.47,9678.0,97.7586,97.8531,97.7397,97.7964,9678.0
2020-08-24 15:00:00,103.47,103.5,103.36,103.46,39118.0,97.7964,97.8247,97.6924,97.7869,39118.0
2020-08-24 15:10:00,103.41,103.43,103.2,103.28,22370.0,97.7397,97.7586,97.5412,97.6168,22370.0
2020-08-24 15:20:00,103.27,103.5,103.16,103.5,21726.0,97.6074,97.8247,97.5034,97.8247,21726.0
2020-08-24 15:30:00,103.5,103.72,103.49,103.63,36686.0,97.8247,98.0327,97.8153,97.9476,36686.0
2020-08-24 15:40:00,103.64,103.72,103.57,103.71,21668.0,97.9571,98.0327,97.8909,98.0232,21668.0
2020-08-24 15:50:00,103.73,104.02,103.69,104.02,85337.0,98.0421,98.3162,98.0043,98.3162,85337.0
2020-08-25 09:30:00,104.72,105.05,103.89,104.16,48273.0,98.9779,99.2898,98.1934,98.4486,48273.0
2020-08-25 09:40:00,104.26,105.19,104.26,105.06,13317.0,98.5431,99.4221,98.5431,99.2992,13317.0
2020-08-25 09:50:00,105.08,105.56,104.9,105.24,23491.0,99.3181,99.7718,99.148,99.4693,23491.0
2020-08-25 10:00:00,105.26,105.5,105.03,105.23,11501.0,99.4882,99.7151,99.2709,99.4599,11501.0
2020-08-25 10:10:00,105.26,105.4,105.06,105.08,8836.0,99.4882,99.6206,99.2992,99.3181,8836.0
2020-08-25 10:20:00,105.03,105.33,105.02,105.31,9697.0,99.2709,99.5544,99.2614,99.5355,9697.0
2020-08-25 10:30:00,105.27,105.27,104.94,105.1,9189.0,99.4977,99.4977,99.1858,99.337,9189.0
2020-08-25 10:40:00,105.11,105.24,104.94,105.13,10019.0,99.3465,99.4693,99.1858,99.3654,10019.0
2020-08-25 10:50:00,105.1,105.26,105.03,105.22,8328.0,99.337,99.4882,99.2709,99.4504,8328.0
2020-08-25 11:00:00,105.27,105.32,104.98,105.02,9896.0,99.4977,99.545,99.2236,99.2614,9896.0
2020-08-25 11:10:00,105.01,105.12,104.88,104.88,7005.0,99.2519,99.3559,99.1291,99.1291,7005.0
2020-08-25 11:20:00,104.91,104.98,104.83,104.91,5039.0,99.1574,99.2236,99.0818,99.1574,5039.0
2020-08-25 11:30:00,104.94,104.94,104.73,104.78,7238.0,99.1858,99.1858,98.9873,99.0346,7238.0
2020-08-25 11:40:00,104.76,104.84,104.71,104.71,6273.0,99.0157,99.0913,98.9684,98.9684,6273.0
2020-08-25 11:50:00,104.72,104.72,104.62,104.67,4683.0,98.9779,98.9779,98.8833,98.9306,4683.0
2020-08-25 12:00:00,104.68,104.68,104.53,104.66,7034.0,98.94,98.94,98.7983,98.9211,7034.0
2020-08-25 12:10:00,104.71,104.87,104.66,104.87,7564.0,98.9684,99.1196,98.9211,99.1196,7564.0
2020-08-25 12:20:00,104.83,104.88,104.71,104.78,6220.0,99.0818,99.1291,98.9684,99.0346,6220.0
2020-08-25 12:30:00,104.79,104.8,104.71,104.72,6886.0,99.044,99.0535,98.9684,98.9779,6886.0
2020-08-25 12:40:00,104.72,104.72,104.57,104.62,4908.0,98.9779,98.9779,98.8361,98.8833,4908.0
2020-08-25 12:50:00,104.65,104.71,104.58,104.58,6382.0,98.9117,98.9684,98.8455,98.8455,6382.0
2020-08-25 13:00:00,104.55,104.65,104.48,104.65,4911.0,98.8172,98.9117,98.751,98.9117,4911.0
2020-08-25 13:10:00,104.63,104.67,104.56,104.56,15557.0,98.8928,98.9306,98.8266,98.8266,15557.0
2020-08-25 13:20:00,104.53,104.66,104.46,104.57,5801.0,98.7983,98.9211,98.7321,98.8361,5801.0
2020-08-25 13:30:00,104.58,104.64,104.5,104.55,5092.0,98.8455,98.9022,98.7699,98.8172,5092.0
2020-08-25 13:40:00,104.53,104.57,104.38,104.44,8618.0,98.7983,98.8361,98.6565,98.7132,8618.0
2020-08-25 13:50:00,104.47,104.58,104.4,104.51,7136.0,98.7416,98.8455,98.6754,98.7794,7136.0
2020-08-25 14:00:00,104.52,104.53,104.45,104.46,7187.0,98.7888,98.7983,98.7227,98.7321,7187.0
2020-08-25 14:10:00,104.48,104.53,104.39,104.47,6592.0,98.751,98.7983,98.6659,98.7416,6592.0
2020-08-25 14:20:00,104.49,104.61,104.44,104.44,5762.0,98.7605,98.8739,98.7132,98.7132,5762.0
2020-08-25 14:30:00,104.44,104.56,104.42,104.49,8070.0,98.7132,98.8266,98.6943,98.7605,8070.0
2020-08-25 14:40:00,104.51,104.57,104.41,104.42,10665.0,98.7794,98.8361,98.6848,98.6943,10665.0
2020-08-25 14:50:00,104.44,104.5,104.38,104.42,7407.0,98.7132,98.7699,98.6565,98.6943,7407.0
2020-08-25 15:00:00,104.43,104.43,104.16,104.21,8558.0,98.7038,98.7038,98.4486,98.4958,8558.0
2020-08-25 15:10:00,104.22,104.22,104.12,104.17,9007.0,98.5053,98.5053,98.4108,98.458,9007.0
2020-08-25 15:20:00,104.18,104.36,104.15,104.32,13477.0,98.4675,98.6376,98.4391,98.5998,13477.0
2020-08-25 15:30:00,104.33,104.38,104.17,104.18,15353.0,98.6092,98.6565,98.458,98.4675,15353.0
2020-08-25 15:40:00,104.18,104.22,104.07,104.22,18055.0,98.4675,98.5053,98.3635,98.5053,18055.0
2020-08-25 15:50:00,104.25,104.27,104.1,104.27,62335.0,98.5336,98.5525,98.3918,98.5525,62335.0
2020-08-26 09:30:00,103.94,103.94,103.44,103.51,13059.0,98.2406,98.2406,97.768,97.8342,13059.0
2020-08-26 09:40:00,103.53,103.63,103.32,103.63,9023.0,97.8531,97.9476,97.6546,97.9476,9023.0
2020-08-26 09:50:00,103.73,103.89,103.66,103.8,6925.0,98.0421,98.1934,97.976,98.1083,6925.0
2020-08-26 10:00:00,103.76,103.91,103.58,103.62,12832.0,98.0705,98.2123,97.9004,97.9382,12832.0
2020-08-26 10:10:00,103.6,104.04,103.56,104.04,8106.0,97.9193,98.3351,97.8815,98.3351,8106.0
2020-08-26 10:20:00,104.0,104.21,103.94,104.16,6881.0,98.2973,98.4958,98.2406,98.4486,6881.0
2020-08-26 10:30:00,104.16,104.25,104.08,104.15,7396.0,98.4486,98.5336,98.3729,98.4391,7396.0
2020-08-26 10:40:00,104.12,104.15,104.0,104.15,5509.0,98.4108,98.4391,98.2973,98.4391,5509.0
2020-08-26 10:50:00,104.14,104.2,104.08,104.19,6165.0,98.4297,98.4864,98.3729,98.4769,6165.0
2020-08-26 11:00:00,104.18,104.3,104.03,104.3,7724.0,98.4675,98.5809,98.3257,98.5809,7724.0
2020-08-26 11:10:00,104.35,104.53,104.3,104.39,4765.0,98.6281,98.7983,98.5809,98.6659,4765.0
2020-08-26 11:20:00,104.35,104.46,104.35,104.45,3045.0,98.6281,98.7321,98.6281,98.7227,3045.0
2020-08-26 11:30:00,104.43,104.54,104.33,104.38,5211.0,98.7038,98.8077,98.6092,98.6565,5211.0
2020-08-26 11:40:00,104.37,104.37,104.2,104.25,5439.0,98.647,98.647,98.4864,98.5336,5439.0
2020-08-26 11:50:00,104.27,104.4,104.27,104.32,4602.0,98.5525,98.6754,98.5525,98.5998,4602.0
2020-08-26 12:00:00,104.39,104.53,104.37,104.43,4685.0,98.6659,98.7983,98.647,98.7038,4685.0
2020-08-26 12:10:00,104.38,104.38,104.28,104.3,4266.0,98.6565,98.6565,98.562,98.5809,4266.0
2020-08-26 12:20:00,104.29,104.41,104.27,104.41,7328.0,98.5714,98.6848,98.5525,98.6848,7328.0
2020-08-26 12:30:00,104.39,104.39,104.26,104.28,7283.0,98.6659,98.6659,98.5431,98.562,7283.0
2020-08-26 12:40:00,104.27,104.41,104.22,104.39,7402.0,98.5525,98.6848,98.5053,98.6659,7402.0
2020-08-26 12:50:00,104.4,104.51,104.38,104.51,7438.0,98.6754,98.7794,98.6565,98.7794,7438.0
2020-08-26 13:00:00,104.59,104.64,104.52,104.52,4321.0,98.855,98.9022,98.7888,98.7888,4321.0
2020-08-26 13:10:00,104.53,104.56,104.43,104.53,3737.0,98.7983,98.8266,98.7038,98.7983,3737.0
2020-08-26 13:20:00,104.52,104.55,104.47,104.5,5035.0,98.7888,98.8172,98.7416,98.7699,5035.0
2020-08-26 13:30:00,104.49,104.56,104.44,104.56,3803.0,98.7605,98.8266,98.7132,98.8266,3803.0
2020-08-26 13:40:00,104.55,104.55,104.44,104.44,5243.0,98.8172,98.8172,98.7132,98.7132,5243.0
2020-08-26 13:50:00,104.46,104.46,104.37,104.41,4276.0,98.7321,98.7321,98.647,98.6848,4276.0
2020-08-26 14:00:00,104.42,104.53,104.42,104.49,5515.0,98.6943,98.7983,98.6943,98.7605,5515.0
2020-08-26 14:10:00,104.46,104.5,104.42,104.49,3425.0,98.7321,98.7699,98.6943,98.7605,3425.0
2020-08-26 14:20:00,104.52,104.64,104.49,104.57,5059.0,98.7888,98.9022,98.7605,98.8361,5059.0
2020-08-26 14:30:00,104.61,104.79,104.61,104.76,9807.0,98.8739,99.044,98.8739,99.0157,9807.0
2020-08-26 14:40:00,104.76,104.8,104.64,104.68,5568.0,99.0157,99.0535,98.9022,98.94,5568.0
2020-08-26 14:50:00,104.68,104.78,104.63,104.7,9543.0,98.94,99.0346,98.8928,98.9589,9543.0
2020-08-26 15:00:00,104.66,104.66,104.53,104.57,7414.0,98.9211,98.9211,98.7983,98.8361,7414.0
2020-08-26 15:10:00,104.59,104.62,104.5,104.54,14879.0,98.855,98.8833,98.7699,98.8077,14879.0
2020-08-26 15:20:00,104.52,104.62,104.52,104.57,19310.0,98.7888,98.8833,98.7888,98.8361,19310.0
2020-08-26 15:30:00,104.56,104.58,104.34,104.4,16389.0,98.8266,98.8455,98.6187,98.6754,16389.0
2020-08-26 15:40:00,104.41,104.65,104.41,104.57,40715.0,98.6848,98.9117,98.6848,98.8361,40715.0
2020-08-26 15:50:00,104.57,104.61,104.3,104.5,83075.0,98.8361,98.8739,98.5809,98.7699,83075.0
2020-08-27 09:30:00,104.9,105.05,104.68,104.74,14178.0,99.148,99.2898,98.94,98.9968,14178.0
2020-08-27 09:40:00,104.74,105.15,104.74,105.15,9100.0,98.9968,99.3843,98.9968,99.3843,9100.0
2020-08-27 09:50:00,105.09,105.42,105.08,105.31,6730.0,99.3276,99.6395,99.3181,99.5355,6730.0
2020-08-27 10:00:00,105.37,105.58,105.25,105.33,5284.0,99.5922,99.7907,99.4788,99.5544,5284.0
2020-08-27 10:10:00,105.27,105.56,105.22,105.54,4901.0,99.4977,99.7718,99.4504,99.7529,4901.0
2020-08-27 10:20:00,105.5,105.78,105.45,105.69,9059.0,99.7151,99.9797,99.6678,99.8947,9059.0
2020-08-27 10:30:00,105.63,105.68,105.53,105.58,5338.0,99.838,99.8852,99.7434,99.7907,5338.0
2020-08-27 10:40:00,105.52,105.61,105.43,105.61,6007.0,99.734,99.819,99.6489,99.819,6007.0
2020-08-27 10:50:00,105.65,105.9,105.63,105.83,7955.0,99.8569,100.0931,99.838,100.027,7955.0
2020-08-27 11:00:00,105.82,105.84,105.51,105.51,4017.0,100.0175,100.0364,99.7245,99.7245,4017.0
2020-08-27 11:10:00,105.51,105.69,105.51,105.54,5204.0,99.7245,99.8947,99.7245,99.7529,5204.0
2020-08-27 11:20:00,105.51,105.6,105.41,105.46,4305.0,99.7245,99.8096,99.63,99.6773,4305.0
2020-08-27 11:30:00,105.47,105.61,105.34,105.61,4813.0,99.6867,99.819,99.5639,99.819,4813.0
2020-08-27 11:40:00,105.58,105.78,105.58,105.71,4172.0,99.7907,99.9797,99.7907,99.9136,4172.0
2020-08-27 11:50:00,105.72,105.87,105.64,105.79,4127.0,99.923,100.0648,99.8474,99.9892,4127.0
2020-08-27 12:00:00,105.81,105.86,105.72,105.85,3033.0,100.0081,100.0553,99.923,100.0459,3033.0
2020-08-27 12:10:00,105.83,105.83,105.64,105.64,5202.0,100.027,100.027,99.8474,99.8474,5202.0
2020-08-27 12:20:00,105.52,105.66,105.47,105.5,4234.0,99.734,99.8663,99.6867,99.7151,4234.0
2020-08-27 12:30:00,105.52,105.62,105.44,105.52,3594.0,99.734,99.8285,99.6584,99.734,3594.0
2020-08-27 12:40:00,105.54,105.6,105.38,105.44,12262.0,99.7529,99.8096,99.6017,99.6584,12262.0
2020-08-27 12:50:00,105.43,105.5,105.36,105.43,19504.0,99.6489,99.7151,99.5828,99.6489,19504.0
2020-08-27 13:00:00,105.41,105.75,105.41,105.68,11976.0,99.63,99.9514,99.63,99.8852,11976.0
2020-08-27 13:10:00,105.65,106.09,105.65,106.08,7245.0,99.8569,100.2727,99.8569,100.2633,7245.0
2020-08-27 13:20:00,106.14,106.14,105.97,106.05,4442.0,100.32,100.32,100.1593,100.2349,4442.0
2020-08-27 13:30:00,106.09,106.15,106.02,106.02,5022.0,100.2727,100.3294,100.2066,100.2066,5022.0
2020-08-27 13:40:00,106.03,106.18,106.03,106.12,3970.0,100.216,100.3578,100.216,100.3011,3970.0
2020-08-27 13:50:00,106.13,106.19,105.94,106.18,6265.0,100.3105,100.3672,100.131,100.3578,6265.0
2020-08-27 14:00:00,106.2,106.26,106.11,106.14,4302.0,100.3767,100.4334,100.2916,100.32,4302.0
2020-08-27 14:10:00,106.13,106.18,106.01,106.03,5552.0,100.3105,100.3578,100.1971,100.216,5552.0
2020-08-27 14:20:00,106.03,106.1,105.97,106.06,6041.0,100.216,100.2822,100.1593,100.2444,6041.0
2020-08-27 14:30:00,106.08,106.17,106.05,106.06,12790.0,100.2633,100.3483,100.2349,100.2444,12790.0
2020-08-27 14:40:00,106.1,106.14,105.95,106.14,5730.0,100.2822,100.32,100.1404,100.32,5730.0
2020-08-27 14:50:00,106.1,106.14,105.99,106.03,6216.0,100.2822,100.32,100.1782,100.216,6216.0
2020-08-27 15:00:00,106.04,106.11,105.95,106.06,8303.0,100.2255,100.2916,100.1404,100.2444,8303.0
2020-08-27 15:10:00,106.06,106.14,106.0,106.1,7963.0,100.2444,100.32,100.1877,100.2822,7963.0
2020-08-27 15:20:00,106.15,106.23,106.11,106.14,7117.0,100.3294,100.4051,100.2916,100.32,7117.0
2020-08-27 15:30:00,106.17,106.17,105.9,105.92,11492.0,100.3483,100.3483,100.0931,100.1121,11492.0
2020-08-27 15:40:00,105.9,105.93,105.73,105.8,26471.0,100.0931,100.1215,99.9325,99.9986,26471.0
2020-08-27 15:50:00,105.8,106.01,105.7,106.01,136126.0,99.9986,100.1971,99.9041,100.1971,136126.0
2020-08-28 09:30:00,106.43,106.53,105.75,105.77,17402.0,100.5941,100.6886,99.9514,99.9703,17402.0
2020-08-28 09:40:00,105.77,105.92,105.64,105.79,4393.0,99.9703,100.1121,99.8474,99.9892,4393.0
2020-08-28 09:50:00,105.73,106.0,105.73,105.97,10184.0,99.9325,100.1877,99.9325,100.1593,10184.0
2020-08-28 10:00:00,106.0,106.0,105.53,105.64,9122.0,100.1877,100.1877,99.7434,99.8474,9122.0
2020-08-28 10:10:00,105.62,105.69,105.36,105.63,13575.0,99.8285,99.8947,99.5828,99.838,13575.0
2020-08-28 10:20:00,105.63,105.66,105.43,105.44,17448.0,99.838,99.8663,99.6489,99.6584,17448.0
2020-08-28 10:30:00,105.38,105.57,105.22,105.4,12353.0,99.6017,99.7812,99.4504,99.6206,12353.0
2020-08-28 10:40:00,105.4,105.57,105.4,105.54,4774.0,99.6206,99.7812,99.6206,99.7529,4774.0
2020-08-28 10:50:00,105.51,105.56,105.32,105.33,3418.0,99.7245,99.7718,99.545,99.5544,3418.0
2020-08-28 11:00:00,105.44,105.46,105.26,105.31,4850.0,99.6584,99.6773,99.4882,99.5355,4850.0
2020-08-28 11:10:00,105.31,105.33,105.17,105.24,5349.0,99.5355,99.5544,99.4032,99.4693,5349.0
2020-08-28 11:20:00,105.24,105.3,105.12,105.12,4460.0,99.4693,99.526,99.3559,99.3559,4460.0
2020-08-28 11:30:00,105.1,105.22,105.1,105.22,1540.0,99.337,99.4504,99.337,99.4504,1540.0
2020-08-28 11:40:00,105.28,105.32,105.21,105.24,2003.0,99.5071,99.545,99.441,99.4693,2003.0
2020-08-28 11:50:00,105.27,105.28,105.19,105.22,3944.0,99.4977,99.5071,99.4221,99.4504,3944.0
2020-08-28 12:00:00,105.24,105.39,105.24,105.32,1900.0,99.4693,99.6111,99.4693,99.545,1900.0
2020-08-28 12:10:00,105.36,105.4,105.26,105.28,2738.0,99.5828,99.6206,99.4882,99.5071,2738.0
2020-08-28 12:20:00,105.26,105.33,105.24,105.33,2125.0,99.4882,99.5544,99.4693,99.5544,2125.0
2020-08-28 12:30:00,105.35,105.4,105.31,105.36,4695.0,99.5733,99.6206,99.5355,99.5828,4695.0
2020-08-28 12:40:00,105.36,105.42,105.32,105.34,9395.0,99.5828,99.6395,99.545,99.5639,9395.0
2020-08-28 12:50:00,105.35,105.41,105.29,105.34,12187.0,99.5733,99.63,99.5166,99.5639,12187.0
2020-08-28 13:00:00,105.36,105.37,105.25,105.25,7913.0,99.5828,99.5922,99.4788,99.4788,7913.0
2020-08-28 13:10:00,105.26,105.28,104.98,104.99,11767.0,99.4882,99.5071,99.2236,99.233,11767.0
2020-08-28 13:20:00,105.0,105.01,104.84,104.86,5255.0,99.2425,99.2519,99.0913,99.1102,5255.0
2020-08-28 13:30:00,104.86,104.99,104.8,104.8,3201.0,99.1102,99.233,99.0535,99.0535,3201.0
2020-08-28 13:40:00,104.79,104.86,104.77,104.77,4378.0,99.044,99.1102,99.0251,99.0251,4378.0
2020-08-28 13:50:00,104.8,104.8,104.5,104.54,6778.0,99.0535,99.0535,98.7699,98.8077,6778.0
2020-08-28 14:00:00,104.46,104.68,104.42,104.44,9529.0,98.7321,98.94,98.6943,98.7132,9529.0
2020-08-28 14:10:00,104.45,104.57,104.39,104.56,5627.0,98.7227,98.8361,98.6659,98.8266,5627.0
2020-08-28 14:20:00,104.57,104.57,104.46,104.51,4700.0,98.8361,98.8361,98.7321,98.7794,4700.0
2020-08-28 14:30:00,104.53,104.57,104.49,104.51,6632.0,98.7983,98.8361,98.7605,98.7794,6632.0
2020-08-28 14:40:00,104.48,104.64,104.44,104.64,3230.0,98.751,98.9022,98.7132,98.9022,3230.0
2020-08-28 14:50:00,104.62,104.69,104.59,104.66,6200.0,98.8833,98.9495,98.855,98.9211,6200.0
2020-08-28 15:00:00,104.65,104.72,104.6,104.68,28638.0,98.9117,98.9779,98.8644,98.94,28638.0
2020-08-28 15:10:00,104.71,104.83,104.71,104.82,11019.0,98.9684,99.0818,98.9684,99.0724,11019.0
2020-08-28 15:20:00,104.83,104.92,104.69,104.84,21808.0,99.0818,99.1669,98.9495,99.0913,21808.0
2020-08-28 15:30:00,104.84,104.89,104.76,104.81,13803.0,99.0913,99.1385,99.0157,99.0629,13803.0
2020-08-28 15:40:00,104.8,104.99,104.79,104.93,17055.0,99.0535,99.233,99.044,99.1763,17055.0
2020-08-28 15:50:00,104.95,105.17,104.91,105.04,49156.0,99.1952,99.4032,99.1574,99.2803,49156.0
2020-08-31 09:30:00,104.96,105.83,104.53,105.06,20868.0,99.2047,100.027,98.7983,99.2992,20868.0
2020-08-31 09:40:00,105.06,105.12,104.82,104.82,4347.0,99.2992,99.3559,99.0724,99.0724,4347.0
2020-08-31 09:50:00,104.83,104.83,104.42,104.43,4836.0,99.0818,99.0818,98.6943,98.7038,4836.0
2020-08-31 10:00:00,104.48,104.64,104.39,104.64,7072.0,98.751,98.9022,98.6659,98.9022,7072.0
2020-08-31 10:10:00,104.71,104.85,104.66,104.83,3176.0,98.9684,99.1007,98.9211,99.0818,3176.0
2020-08-31 10:20:00,104.8,104.91,104.64,104.7,4826.0,99.0535,99.1574,98.9022,98.9589,4826.0
2020-08-31 10:30:00,104.71,105.08,104.71,105.06,4909.0,98.9684,99.3181,98.9684,99.2992,4909.0
2020-08-31 10:40:00,105.02,105.11,104.96,105.07,5022.0,99.2614,99.3465,99.2047,99.3087,5022.0
2020-08-31 10:50:00,105.05,105.14,105.04,105.11,4424.0,99.2898,99.3748,99.2803,99.3465,4424.0
2020-08-31 11:00:00,105.22,105.31,105.21,105.23,5080.0,99.4504,99.5355,99.441,99.4599,5080.0
2020-08-31 11:10:00,105.25,105.37,105.19,105.23,6042.0,99.4788,99.5922,99.4221,99.4599,6042.0
2020-08-31 11:20:00,105.16,105.16,104.85,104.89,4078.0,99.3937,99.3937,99.1007,99.1385,4078.0
2020-08-31 11:30:00,104.95,104.98,104.86,104.94,2445.0,99.1952,99.2236,99.1102,99.1858,2445.0
2020-08-31 11:40:00,104.98,105.49,104.96,105.19,23741.0,99.2236,99.7056,99.2047,99.4221,23741.0
2020-08-31 11:50:00,105.28,105.32,105.24,105.26,5802.0,99.5071,99.545,99.4693,99.4882,5802.0
2020-08-31 12:00:00,105.21,105.4,105.21,105.4,3634.0,99.441,99.6206,99.441,99.6206,3634.0
2020-08-31 12:10:00,105.4,105.45,105.29,105.36,3927.0,99.6206,99.6678,99.5166,99.5828,3927.0
2020-08-31 12:20:00,105.34,105.38,105.25,105.27,5033.0,99.5639,99.6017,99.4788,99.4977,5033.0
2020-08-31 12:30:00,105.26,105.28,105.11,105.13,3605.0,99.4882,99.5071,99.3465,99.3654,3605.0
2020-08-31 12:40:00,105.11,105.29,105.1,105.27,3586.0,99.3465,99.5166,99.337,99.4977,3586.0
2020-08-31 12:50:00,105.28,105.32,105.22,105.22,5101.0,99.5071,99.545,99.4504,99.4504,5101.0
2020-08-31 13:00:00,105.22,105.33,105.21,105.31,2500.0,99.4504,99.5544,99.441,99.5355,2500.0
2020-08-31 13:10:00,105.28,105.37,105.22,105.32,4442.0,99.5071,99.5922,99.4504,99.545,4442.0
2020-08-31 13:20:00,105.32,105.36,105.21,105.24,6459.0,99.545,99.5828,99.441,99.4693,6459.0
2020-08-31 13:30:00,105.22,105.24,105.12,105.13,3800.0,99.4504,99.4693,99.3559,99.3654,3800.0
2020-08-31 13:40:00,105.15,105.19,105.02,105.05,3106.0,99.3843,99.4221,99.2614,99.2898,3106.0
2020-08-31 13:50:00,105.04,105.07,104.93,104.94,2163.0,99.2803,99.3087,99.1763,99.1858,2163.0
2020-08-31 14:00:00,104.91,105.06,104.9,105.06,2926.0,99.1574,99.2992,99.148,99.2992,2926.0
2020-08-31 14:10:00,105.09,105.15,105.05,105.07,3900.0,99.3276,99.3843,99.2898,99.3087,3900.0
2020-08-31 14:20:00,105.06,105.15,105.01,105.07,4538.0,99.2992,99.3843,99.2519,99.3087,4538.0
2020-08-31 14:30:00,105.09,105.15,105.04,105.1,3915.0,99.3276,99.3843,99.2803,99.337,3915.0
2020-08-31 14:40:00,105.1,105.28,105.09,105.26,3888.0,99.337,99.5071,99.3276,99.4882,3888.0
2020-08-31 14:50:00,105.27,105.29,105.22,105.24,4317.0,99.4977,99.5166,99.4504,99.4693,4317.0
2020-08-31 15:00:00,105.24,105.31,105.16,105.3,3986.0,99.4693,99.5355,99.3937,99.526,3986.0
2020-08-31 15:10:00,105.31,105.36,105.21,105.23,8144.0,99.5355,99.5828,99.441,99.4599,8144.0
2020-08-31 15:20:00,105.19,105.39,105.16,105.39,6208.0,99.4221,99.6111,99.3937,99.6111,6208.0
2020-08-31 15:30:00,105.38,105.57,105.26,105.41,26117.0,99.6017,99.7812,99.4882,99.63,26117.0
2020-08-31 15:40:00,105.39,105.58,105.36,105.5,24793.0,99.6111,99.7907,99.5828,99.7151,24793.0
2020-08-31 15:50:00,105.5,105.54,105.24,105.3,93276.0,99.7151,99.7529,99.4693,99.526,93276.0
2020-09-01 09:30:00,105.7,105.7,105.09,105.54,25610.0,99.9041,99.9041,99.3276,99.7529,25610.0
2020-09-01 09:40:00,105.39,105.62,105.1,105.58,15706.0,99.6111,99.8285,99.337,99.7907,15706.0
2020-09-01 09:50:00,105.55,105.58,105.11,105.16,21025.0,99.7623,99.7907,99.3465,99.3937,21025.0
2020-09-01 10:00:00,105.19,105.44,105.12,105.3,29112.0,99.4221,99.6584,99.3559,99.526,29112.0
2020-09-01 10:10:00,105.25,105.31,105.18,105.18,8100.0,99.4788,99.5355,99.4126,99.4126,8100.0
2020-09-01 10:20:00,105.2,105.57,105.14,105.57,6802.0,99.4315,99.7812,99.3748,99.7812,6802.0
2020-09-01 10:30:00,105.57,105.65,105.51,105.56,5029.0,99.7812,99.8569,99.7245,99.7718,5029.0
2020-09-01 10:40:00,105.54,105.56,105.41,105.44,5688.0,99.7529,99.7718,99.63,99.6584,5688.0
2020-09-01 10:50:00,105.5,105.6,105.45,105.48,3506.0,99.7151,99.8096,99.6678,99.6962,3506.0
2020-09-01 11:00:00,105.46,105.49,105.29,105.32,5386.0,99.6773,99.7056,99.5166,99.545,5386.0
2020-09-01 11:10:00,105.33,105.56,105.27,105.5,8032.0,99.5544,99.7718,99.4977,99.7151,8032.0
2020-09-01 11:20:00,105.48,105.51,105.28,105.32,7868.0,99.6962,99.7245,99.5071,99.545,7868.0
2020-09-01 11:30:00,105.38,105.38,105.28,105.35,5420.0,99.6017,99.6017,99.5071,99.5733,5420.0
2020-09-01 11:40:00,105.33,105.49,105.28,105.49,4758.0,99.5544,99.7056,99.5071,99.7056,4758.0
2020-09-01 11:50:00,105.51,105.52,105.32,105.34,5728.0,99.7245,99.734,99.545,99.5639,5728.0
2020-09-01 12:00:00,105.35,105.39,105.23,105.31,8623.0,99.5733,99.6111,99.4599,99.5355,8623.0
2020-09-01 12:10:00,105.27,105.3,105.11,105.12,3246.0,99.4977,99.526,99.3465,99.3559,3246.0
2020-09-01 12:20:00,105.11,105.18,105.05,105.17,3367.0,99.3465,99.4126,99.2898,99.4032,3367.0
2020-09-01 12:30:00,105.17,105.27,105.14,105.16,3944.0,99.4032,99.4977,99.3748,99.3937,3944.0
2020-09-01 12:40:00,105.12,105.14,105.05,105.07,4941.0,99.3559,99.3748,99.2898,99.3087,4941.0
2020-09-01 12:50:00,105.05,105.11,105.02,105.11,3660.0,99.2898,99.3465,99.2614,99.3465,3660.0
2020-09-01 13:00:00,105.1,105.11,104.98,104.98,4145.0,99.337,99.3465,99.2236,99.2236,4145.0
2020-09-01 13:10:00,104.93,104.97,104.87,104.87,3551.0,99.1763,99.2141,99.1196,99.1196,3551.0
2020-09-01 13:20:00,104.87,105.06,104.84,104.96,10640.0,99.1196,99.2992,99.0913,99.2047,10640.0
2020-09-01 13:30:00,104.9,105.0,104.9,104.94,3163.0,99.148,99.2425,99.148,99.1858,3163.0
2020-09-01 13:40:00,104.92,105.07,104.92,105.07,4577.0,99.1669,99.3087,99.1669,99.3087,4577.0
2020-09-01 13:50:00,105.04,105.09,104.94,104.96,6711.0,99.2803,99.3276,99.1858,99.2047,6711.0
2020-09-01 14:00:00,105.0,105.03,104.94,104.98,6447.0,99.2425,99.2709,99.1858,99.2236,6447.0
2020-09-01 14:10:00,104.94,104.98,104.91,104.96,6989.0,99.1858,99.2236,99.1574,99.2047,6989.0
2020-09-01 14:20:00,104.96,105.04,104.93,105.04,5108.0,99.2047,99.2803,99.1763,99.2803,5108.0
2020-09-01 14:30:00,105.0,105.15,105.0,105.11,5832.0,99.2425,99.3843,99.2425,99.3465,5832.0
2020-09-01 14:40:00,105.07,105.12,104.97,105.05,16716.0,99.3087,99.3559,99.2141,99.2898,16716.0
2020-09-01 14:50:00,105.05,105.22,105.05,105.22,7480.0,99.2898,99.4504,99.2898,99.4504,7480.0
2020-09-01 15:00:00,105.28,105.28,105.09,105.14,16058.0,99.5071,99.5071,99.3276,99.3748,16058.0
2020-09-01 15:10:00,105.13,105.17,104.97,105.06,10842.0,99.3654,99.4032,99.2141,99.2992,10842.0
2020-09-01 15:20:00,105.04,105.21,105.04,105.16,8250.0,99.2803,99.441,99.2803,99.3937,8250.0
2020-09-01 15:30:00,105.13,105.24,105.08,105.2,15225.0,99.3654,99.4693,99.3181,99.4315,15225.0
2020-09-01 15:40:00,105.22,105.43,105.2,105.24,16176.0,99.4504,99.6489,99.4315,99.4693,16176.0
2020-09-01 15:50:00,105.23,105.73,105.23,105.7,88464.0,99.4599,99.9325,99.4599,99.9041,88464.0
2020-09-02 09:30:00,105.69,105.72,105.35,105.69,15897.0,99.8947,99.923,99.5733,99.8947,15897.0
2020-09-02 09:40:00,105.77,105.96,105.65,105.9,3025.0,99.9703,100.1499,99.8569,100.0931,3025.0
2020-09-02 09:50:00,106.0,106.96,105.92,106.96,5410.0,100.1877,101.095,100.1121,101.095,5410.0
2020-09-02 10:00:00,106.98,107.0,106.39,106.69,7916.0,101.1139,101.1328,100.5563,100.8398,7916.0
2020-09-02 10:10:00,106.7,106.82,106.51,106.74,8372.0,100.8493,100.9627,100.6697,100.8871,8372.0
2020-09-02 10:20:00,106.89,107.12,106.88,107.09,5405.0,101.0289,101.2462,101.0194,101.2179,5405.0
2020-09-02 10:30:00,107.06,107.08,106.8,106.95,9459.0,101.1895,101.2084,100.9438,101.0856,9459.0
2020-09-02 10:40:00,106.97,107.03,106.88,106.91,6734.0,101.1045,101.1612,101.0194,101.0478,6734.0
2020-09-02 10:50:00,106.88,107.0,106.79,106.88,10827.0,101.0194,101.1328,100.9343,101.0194,10827.0
2020-09-02 11:00:00,106.89,106.93,106.76,106.76,6427.0,101.0289,101.0667,100.906,100.906,6427.0
2020-09-02 11:10:00,106.77,106.9,106.67,106.69,19715.0,100.9154,101.0383,100.8209,100.8398,19715.0
2020-09-02 11:20:00,106.75,106.83,106.66,106.71,17596.0,100.8965,100.9722,100.8115,100.8587,17596.0
2020-09-02 11:30:00,106.68,107.05,106.63,106.96,16924.0,100.8304,101.1801,100.7831,101.095,16924.0
2020-09-02 11:40:00,106.99,107.01,106.77,106.77,5411.0,101.1234,101.1423,100.9154,100.9154,5411.0
2020-09-02 11:50:00,106.77,106.96,106.77,106.94,14578.0,100.9154,101.095,100.9154,101.0761,14578.0
2020-09-02 12:00:00,106.96,107.02,106.92,106.96,11301.0,101.095,101.1517,101.0572,101.095,11301.0
2020-09-02 12:10:00,106.96,107.05,106.93,106.97,14304.0,101.095,101.1801,101.0667,101.1045,14304.0
2020-09-02 12:20:00,106.98,107.03,106.94,106.99,11130.0,101.1139,101.1612,101.0761,101.1234,11130.0
2020-09-02 12:30:00,106.97,106.99,106.9,106.93,9761.0,101.1045,101.1234,101.0383,101.0667,9761.0
2020-09-02 12:40:00,106.93,107.15,106.92,107.14,11603.0,101.0667,101.2746,101.0572,101.2652,11603.0
2020-09-02 12:50:00,107.13,107.18,107.02,107.02,7932.0,101.2557,101.303,101.1517,101.1517,7932.0
2020-09-02 13:00:00,107.02,107.09,106.99,107.09,9328.0,101.1517,101.2179,101.1234,101.2179,9328.0
2020-09-02 13:10:00,107.09,107.22,106.98,107.18,7248.0,101.2179,101.3408,101.1139,101.303,7248.0
2020-09-02 13:20:00,107.18,107.31,107.18,107.31,6529.0,101.303,101.4258,101.303,101.4258,6529.0
2020-09-02 13:30:00,107.27,107.51,107.27,107.51,4758.0,101.388,101.6149,101.388,101.6149,4758.0
2020-09-02 13:40:00,107.5,107.62,107.43,107.62,11523.0,101.6054,101.7188,101.5393,101.7188,11523.0
2020-09-02 13:50:00,107.62,107.69,107.59,107.66,6832.0,101.7188,101.785,101.6905,101.7566,6832.0
2020-09-02 14:00:00,107.66,107.69,107.51,107.56,6938.0,101.7566,101.785,101.6149,101.6621,6938.0
2020-09-02 14:10:00,107.56,107.65,107.5,107.59,7917.0,101.6621,101.7472,101.6054,101.6905,7917.0
2020-09-02 14:20:00,107.62,107.69,107.53,107.53,11336.0,101.7188,101.785,101.6338,101.6338,11336.0
2020-09-02 14:30:00,107.49,107.62,107.49,107.57,5544.0,101.596,101.7188,101.596,101.6716,5544.0
2020-09-02 14:40:00,107.55,107.7,107.55,107.7,7101.0,101.6527,101.7944,101.6527,101.7944,7101.0
2020-09-02 14:50:00,107.72,107.76,107.53,107.65,21460.0,101.8133,101.8512,101.6338,101.7472,21460.0
2020-09-02 15:00:00,107.62,107.68,107.54,107.67,9697.0,101.7188,101.7755,101.6432,101.7661,9697.0
2020-09-02 15:10:00,107.7,107.7,107.44,107.64,16069.0,101.7944,101.7944,101.5487,101.7377,16069.0
2020-09-02 15:20:00,107.64,107.64,107.47,107.56,12741.0,101.7377,101.7377,101.5771,101.6621,12741.0
2020-09-02 15:30:00,107.58,107.68,107.49,107.55,18546.0,101.681,101.7755,101.596,101.6527,18546.0
2020-09-02 15:40:00,107.54,107.76,107.51,107.75,25154.0,101.6432,101.8512,101.6149,101.8417,25154.0
2020-09-02 15:50:00,107.71,107.75,107.33,107.33,70237.0,101.8039,101.8417,101.4447,101.4447,70237.0
2020-09-03 09:30:00,107.64,107.99,107.34,107.72,11134.0,102.1755,102.5077,101.8907,102.2514,11134.0
2020-09-03 09:40:00,107.79,107.79,107.23,107.66,10907.0,102.3179,102.3179,101.7863,102.1945,10907.0
2020-09-03 09:50:00,107.62,108.0,107.61,108.0,3285.0,102.1565,102.5172,102.147,102.5172,3285.0
2020-09-03 10:00:00,107.97,108.03,107.11,107.2,17027.0,102.4888,102.5457,101.6724,101.7578,17027.0
2020-09-03 10:10:00,107.27,107.53,107.23,107.26,4945.0,101.8243,102.0711,101.7863,101.8148,4945.0
2020-09-03 10:20:00,107.31,107.31,106.74,106.84,5332.0,101.8623,101.8623,101.3212,101.4161,5332.0
2020-09-03 10:30:00,106.83,107.16,106.72,106.82,6343.0,101.4066,101.7199,101.3022,101.3971,6343.0
2020-09-03 10:40:00,106.89,107.31,106.83,107.07,10805.0,101.4636,101.8623,101.4066,101.6344,10805.0
2020-09-03 10:50:00,107.04,107.23,106.94,107.04,3374.0,101.606,101.7863,101.511,101.606,3374.0
2020-09-03 11:00:00,106.98,106.98,105.87,106.07,6956.0,101.549,101.549,100.4954,100.6852,6956.0
2020-09-03 11:10:00,106.17,106.24,105.07,105.07,6940.0,100.7801,100.8466,99.736,99.736,6940.0
2020-09-03 11:20:00,105.0,105.54,104.94,105.47,9830.0,99.6695,100.1821,99.6126,100.1157,9830.0
2020-09-03 11:30:00,105.44,105.81,105.38,105.78,4828.0,100.0872,100.4384,100.0302,100.4099,4828.0
2020-09-03 11:40:00,105.85,106.13,105.85,105.88,4033.0,100.4764,100.7422,100.4764,100.5049,4033.0
2020-09-03 11:50:00,105.98,105.98,105.61,105.64,7735.0,100.5998,100.5998,100.2486,100.277,7735.0
2020-09-03 12:00:00,105.63,105.8,105.49,105.67,6847.0,100.2675,100.4289,100.1347,100.3055,6847.0
2020-09-03 12:10:00,105.7,105.92,105.64,105.92,3650.0,100.334,100.5428,100.277,100.5428,3650.0
2020-09-03 12:20:00,105.88,105.88,105.54,105.55,5435.0,100.5049,100.5049,100.1821,100.1916,5435.0
2020-09-03 12:30:00,105.55,105.64,105.24,105.45,5198.0,100.1916,100.277,99.8973,100.0967,5198.0
2020-09-03 12:40:00,105.35,105.39,105.17,105.27,5800.0,100.0018,100.0397,99.8309,99.9258,5800.0
2020-09-03 12:50:00,105.3,105.32,104.98,104.98,5274.0,99.9543,99.9733,99.6505,99.6505,5274.0
2020-09-03 13:00:00,104.93,104.96,104.56,104.89,4866.0,99.6031,99.6316,99.2519,99.5651,4866.0
2020-09-03 13:10:00,104.99,105.21,104.93,104.93,9896.0,99.66,99.8689,99.6031,99.6031,9896.0
2020-09-03 13:20:00,104.94,105.21,104.81,105.17,5066.0,99.6126,99.8689,99.4892,99.8309,5066.0
2020-09-03 13:30:00,105.07,105.07,104.52,104.64,6024.0,99.736,99.736,99.2139,99.3278,6024.0
2020-09-03 13:40:00,104.65,104.8,104.56,104.67,4738.0,99.3373,99.4797,99.2519,99.3563,4738.0
2020-09-03 13:50:00,104.78,105.12,104.78,104.94,4499.0,99.4607,99.7834,99.4607,99.6126,4499.0
2020-09-03 14:00:00,104.93,105.14,104.86,105.14,7127.0,99.6031,99.8024,99.5366,99.8024,7127.0
2020-09-03 14:10:00,105.06,105.26,104.89,104.89,6215.0,99.7265,99.9163,99.5651,99.5651,6215.0
2020-09-03 14:20:00,105.05,105.06,104.76,105.0,5243.0,99.717,99.7265,99.4417,99.6695,5243.0
2020-09-03 14:30:00,104.98,105.36,104.94,105.15,4700.0,99.6505,100.0113,99.6126,99.8119,4700.0
2020-09-03 14:40:00,105.13,105.15,104.8,104.8,6631.0,99.7929,99.8119,99.4797,99.4797,6631.0
2020-09-03 14:50:00,104.91,104.97,104.53,104.61,6243.0,99.5841,99.6411,99.2234,99.2993,6243.0
2020-09-03 15:00:00,104.54,104.66,104.43,104.63,5426.0,99.2329,99.3468,99.1285,99.3183,5426.0
2020-09-03 15:10:00,104.59,104.71,104.44,104.46,5109.0,99.2803,99.3943,99.138,99.1569,5109.0
2020-09-03 15:20:00,104.43,104.45,104.16,104.16,8481.0,99.1285,99.1475,98.8722,98.8722,8481.0
2020-09-03 15:30:00,104.1,104.48,103.96,104.27,14195.0,98.8152,99.1759,98.6823,98.9766,14195.0
2020-09-03 15:40:00,104.23,104.48,104.07,104.07,21413.0,98.9386,99.1759,98.7867,98.7867,21413.0
2020-09-03 15:50:00,104.16,104.81,103.9,104.59,64798.0,98.8722,99.4892,98.6254,99.2803,64798.0
2020-09-04 09:30:00,105.51,105.88,104.79,105.34,10908.0,100.1536,100.5049,99.4702,99.9923,10908.0
2020-09-04 09:40:00,105.34,105.84,105.34,105.57,3517.0,99.9923,100.4669,99.9923,100.2106,3517.0
2020-09-04 09:50:00,105.53,105.58,105.16,105.16,5713.0,100.1726,100.2201,99.8214,99.8214,5713.0
2020-09-04 10:00:00,105.29,105.56,105.16,105.29,5713.0,99.9448,100.2011,99.8214,99.9448,5713.0
2020-09-04 10:10:00,105.24,105.24,104.13,104.13,5500.0,99.8973,99.8973,98.8437,98.8437,5500.0
2020-09-04 10:20:00,104.02,104.31,103.83,103.83,7291.0,98.7393,99.0146,98.5589,98.5589,7291.0
2020-09-04 10:30:00,103.95,104.13,103.35,103.69,6035.0,98.6728,98.8437,98.1033,98.426,6035.0
2020-09-04 10:40:00,103.68,103.78,103.22,103.5,9104.0,98.4165,98.5115,97.9799,98.2457,9104.0
2020-09-04 10:50:00,103.44,103.73,103.22,103.73,4658.0,98.1887,98.464,97.9799,98.464,4658.0
2020-09-04 11:00:00,103.75,103.85,103.41,103.58,4892.0,98.483,98.5779,98.1602,98.3216,4892.0
2020-09-04 11:10:00,103.56,103.64,102.91,103.05,6807.0,98.3026,98.3786,97.6856,97.8185,6807.0
2020-09-04 11:20:00,103.02,103.02,102.47,102.65,7118.0,97.79,97.79,97.268,97.4388,7118.0
2020-09-04 11:30:00,102.91,103.02,102.84,102.84,3700.0,97.6856,97.79,97.6192,97.6192,3700.0
2020-09-04 11:40:00,102.81,102.88,102.49,102.68,10864.0,97.5907,97.6572,97.287,97.4673,10864.0
2020-09-04 11:50:00,102.63,103.07,102.57,102.82,9106.0,97.4198,97.8375,97.3629,97.6002,9106.0
2020-09-04 12:00:00,102.78,102.97,102.77,102.87,4409.0,97.5622,97.7426,97.5527,97.6477,4409.0
2020-09-04 12:10:00,102.89,102.95,102.78,102.92,4559.0,97.6666,97.7236,97.5622,97.6951,4559.0
2020-09-04 12:20:00,102.98,103.56,102.93,103.54,6731.0,97.7521,98.3026,97.7046,98.2836,6731.0
2020-09-04 12:30:00,103.57,103.71,103.34,103.61,4588.0,98.3121,98.445,98.0938,98.3501,4588.0
2020-09-04 12:40:00,103.66,104.0,103.64,103.84,5524.0,98.3976,98.7203,98.3786,98.5684,5524.0
2020-09-04 12:50:00,103.81,103.85,103.58,103.74,4974.0,98.5399,98.5779,98.3216,98.4735,4974.0
2020-09-04 13:00:00,103.74,103.79,103.63,103.74,4305.0,98.4735,98.521,98.3691,98.4735,4305.0
2020-09-04 13:10:00,103.72,103.75,103.56,103.6,4947.0,98.4545,98.483,98.3026,98.3406,4947.0
2020-09-04 13:20:00,103.58,103.77,103.55,103.6,3303.0,98.3216,98.502,98.2931,98.3406,3303.0
2020-09-04 13:30:00,103.53,103.59,103.25,103.59,4974.0,98.2742,98.3311,98.0084,98.3311,4974.0
2020-09-04 13:40:00,103.56,103.6,103.38,103.5,2800.0,98.3026,98.3406,98.1318,98.2457,2800.0
2020-09-04 13:50:00,103.5,103.56,103.38,103.5,4295.0,98.2457,98.3026,98.1318,98.2457,4295.0
2020-09-04 14:00:00,103.45,103.61,103.21,103.3,13720.0,98.1982,98.3501,97.9704,98.0558,13720.0
2020-09-04 14:10:00,103.27,103.36,103.18,103.36,3316.0,98.0274,98.1128,97.9419,98.1128,3316.0
2020-09-04 14:20:00,103.34,103.64,103.29,103.63,14350.0,98.0938,98.3786,98.0463,98.3691,14350.0
2020-09-04 14:30:00,103.66,104.05,103.65,104.05,3189.0,98.3976,98.7678,98.3881,98.7678,3189.0
2020-09-04 14:40:00,104.09,104.18,103.93,103.93,11917.0,98.8057,98.8912,98.6538,98.6538,11917.0
2020-09-04 14:50:00,103.89,104.09,103.79,104.09,21699.0,98.6159,98.8057,98.521,98.8057,21699.0
2020-09-04 15:00:00,104.08,104.11,103.88,104.01,7790.0,98.7962,98.8247,98.6064,98.7298,7790.0
2020-09-04 15:10:00,103.96,104.34,103.73,104.34,16708.0,98.6823,99.043,98.464,99.043,16708.0
2020-09-04 15:20:00,104.36,104.47,104.26,104.35,7019.0,99.062,99.1664,98.9671,99.0525,7019.0
2020-09-04 15:30:00,104.25,104.28,103.76,103.87,10354.0,98.9576,98.9861,98.4925,98.5969,10354.0
2020-09-04 15:40:00,103.9,104.14,103.68,103.68,16323.0,98.6254,98.8532,98.4165,98.4165,16323.0
2020-09-04 15:50:00,103.46,103.88,103.27,103.67,45059.0,98.2077,98.6064,98.0274,98.407,45059.0
2020-09-08 09:30:00,103.22,103.22,101.48,101.61,53011.0,97.9799,97.9799,96.3282,96.4516,53011.0
2020-09-08 09:40:00,101.66,101.66,100.48,100.48,13212.0,96.4991,96.4991,95.379,95.379,13212.0
2020-09-08 09:50:00,100.45,101.17,100.32,100.96,11228.0,95.3505,96.034,95.2271,95.8346,11228.0
2020-09-08 10:00:00,100.94,101.04,100.48,100.82,13821.0,95.8156,95.9106,95.379,95.7017,13821.0
2020-09-08 10:10:00,100.88,101.17,100.8,100.98,8671.0,95.7587,96.034,95.6827,95.8536,8671.0
2020-09-08 10:20:00,100.96,101.29,100.77,101.29,16042.0,95.8346,96.1479,95.6543,96.1479,16042.0
2020-09-08 10:30:00,101.23,101.75,101.22,101.75,8726.0,96.0909,96.5845,96.0814,96.5845,8726.0
2020-09-08 10:40:00,101.71,101.71,101.05,101.05,6480.0,96.5466,96.5466,95.9201,95.9201,6480.0
2020-09-08 10:50:00,100.93,101.22,100.64,100.64,4448.0,95.8061,96.0814,95.5309,95.5309,4448.0
2020-09-08 11:00:00,100.64,101.12,100.61,100.97,5277.0,95.5309,95.9865,95.5024,95.8441,5277.0
2020-09-08 11:10:00,101.05,101.15,100.84,101.11,4632.0,95.9201,96.015,95.7207,95.977,4632.0
2020-09-08 11:20:00,101.13,101.16,100.94,101.02,5299.0,95.996,96.0245,95.8156,95.8916,5299.0
2020-09-08 11:30:00,101.01,101.01,100.68,100.69,7429.0,95.8821,95.8821,95.5688,95.5783,7429.0
2020-09-08 11:40:00,100.72,100.72,100.52,100.63,7533.0,95.6068,95.6068,95.417,95.5214,7533.0
2020-09-08 11:50:00,100.7,100.74,100.4,100.71,4223.0,95.5878,95.6258,95.3031,95.5973,4223.0
2020-09-08 12:00:00,100.67,100.87,100.65,100.85,6020.0,95.5593,95.7492,95.5404,95.7302,6020.0
2020-09-08 12:10:00,100.86,101.0,100.86,100.91,2132.0,95.7397,95.8726,95.7397,95.7872,2132.0
2020-09-08 12:20:00,100.92,101.07,100.84,100.85,2205.0,95.7967,95.939,95.7207,95.7302,2205.0
2020-09-08 12:30:00,100.87,100.99,100.77,100.95,11779.0,95.7492,95.8631,95.6543,95.8251,11779.0
2020-09-08 12:40:00,100.96,101.4,100.96,101.37,5512.0,95.8346,96.2523,95.8346,96.2238,5512.0
2020-09-08 12:50:00,101.39,101.57,101.36,101.55,8452.0,96.2428,96.4137,96.2143,96.3947,8452.0
2020-09-08 13:00:00,101.61,102.07,101.6,101.83,12572.0,96.4516,96.8883,96.4421,96.6605,12572.0
2020-09-08 13:10:00,101.85,102.04,101.85,102.04,3442.0,96.6794,96.8598,96.6794,96.8598,3442.0
2020-09-08 13:20:00,102.02,102.02,101.91,101.97,3000.0,96.8408,96.8408,96.7364,96.7934,3000.0
2020-09-08 13:30:00,101.93,102.04,101.7,102.0,5145.0,96.7554,96.8598,96.5371,96.8218,5145.0
2020-09-08 13:40:00,101.98,102.09,101.95,102.08,5185.0,96.8028,96.9073,96.7744,96.8978,5185.0
2020-09-08 13:50:00,102.04,102.13,102.03,102.09,5585.0,96.8598,96.9452,96.8503,96.9073,5585.0
2020-09-08 14:00:00,102.06,102.14,102.03,102.07,4754.0,96.8788,96.9547,96.8503,96.8883,4754.0
2020-09-08 14:10:00,102.05,102.15,101.91,101.96,9231.0,96.8693,96.9642,96.7364,96.7839,9231.0
2020-09-08 14:20:00,101.83,101.86,101.58,101.58,3448.0,96.6605,96.6889,96.4232,96.4232,3448.0
2020-09-08 14:30:00,101.54,101.54,101.23,101.23,14220.0,96.3852,96.3852,96.0909,96.0909,14220.0
2020-09-08 14:40:00,101.26,101.3,101.06,101.2,8718.0,96.1194,96.1574,95.9295,96.0624,8718.0
2020-09-08 14:50:00,101.14,101.59,101.04,101.57,7841.0,96.0055,96.4326,95.9106,96.4137,7841.0
2020-09-08 15:00:00,101.54,101.58,100.94,100.98,6850.0,96.3852,96.4232,95.8156,95.8536,6850.0
2020-09-08 15:10:00,101.0,101.37,101.0,101.25,11175.0,95.8726,96.2238,95.8726,96.1099,11175.0
2020-09-08 15:20:00,101.25,101.52,101.24,101.52,8386.0,96.1099,96.3662,96.1004,96.3662,8386.0
2020-09-08 15:30:00,101.55,101.8,101.49,101.65,10793.0,96.3947,96.632,96.3377,96.4896,10793.0
2020-09-08 15:40:00,101.68,101.83,101.59,101.81,28081.0,96.5181,96.6605,96.4326,96.6415,28081.0
2020-09-08 15:50:00,101.76,101.76,100.99,101.09,85570.0,96.594,96.594,95.8631,95.958,85570.0
2020-09-09 09:30:00,101.77,102.45,101.77,102.23,9488.0,96.6035,97.249,96.6035,97.0402,9488.0
2020-09-09 09:40:00,102.25,103.09,102.25,102.95,2503.0,97.0591,97.8565,97.0591,97.7236,2503.0
2020-09-09 09:50:00,102.96,103.41,102.96,103.38,1500.0,97.7331,98.1602,97.7331,98.1318,1500.0
2020-09-09 10:00:00,103.51,103.64,103.37,103.52,5596.0,98.2552,98.3786,98.1223,98.2647,5596.0
2020-09-09 10:10:00,103.58,104.1,103.58,103.94,3243.0,98.3216,98.8152,98.3216,98.6633,3243.0
2020-09-09 10:20:00,103.84,104.13,103.61,103.62,17238.0,98.5684,98.8437,98.3501,98.3596,17238.0
2020-09-09 10:30:00,103.62,103.77,103.35,103.35,5619.0,98.3596,98.502,98.1033,98.1033,5619.0
2020-09-09 10:40:00,103.34,103.44,103.04,103.04,6378.0,98.0938,98.1887,97.809,97.809,6378.0
2020-09-09 10:50:00,102.97,102.97,102.64,102.64,4693.0,97.7426,97.7426,97.4293,97.4293,4693.0
2020-09-09 11:00:00,102.77,103.24,102.77,103.13,4105.0,97.5527,97.9989,97.5527,97.8945,4105.0
2020-09-09 11:10:00,103.02,103.15,102.97,103.13,2419.0,97.79,97.9134,97.7426,97.8945,2419.0
2020-09-09 11:20:00,103.11,103.16,102.96,103.12,7062.0,97.8755,97.9229,97.7331,97.885,7062.0
2020-09-09 11:30:00,103.08,103.14,102.98,103.04,5300.0,97.847,97.904,97.7521,97.809,5300.0
2020-09-09 11:40:00,103.07,103.13,103.02,103.13,3398.0,97.8375,97.8945,97.79,97.8945,3398.0
2020-09-09 11:50:00,103.15,103.15,102.99,103.07,5319.0,97.9134,97.9134,97.7616,97.8375,5319.0
2020-09-09 12:00:00,103.07,103.07,102.92,103.0,6559.0,97.8375,97.8375,97.6951,97.7711,6559.0
2020-09-09 12:10:00,103.02,103.09,102.78,102.82,7322.0,97.79,97.8565,97.5622,97.6002,7322.0
2020-09-09 12:20:00,102.73,102.79,102.63,102.63,2968.0,97.5148,97.5717,97.4198,97.4198,2968.0
2020-09-09 12:30:00,102.67,103.03,102.67,103.03,5524.0,97.4578,97.7995,97.4578,97.7995,5524.0
2020-09-09 12:40:00,103.0,103.19,103.0,103.14,2700.0,97.7711,97.9514,97.7711,97.904,2700.0
2020-09-09 12:50:00,103.05,103.05,102.87,102.87,1701.0,97.8185,97.8185,97.6477,97.6477,1701.0
2020-09-09 13:00:00,102.92,103.28,102.92,103.28,2419.0,97.6951,98.0368,97.6951,98.0368,2419.0
2020-09-09 13:10:00,103.3,103.47,103.3,103.47,3145.0,98.0558,98.2172,98.0558,98.2172,3145.0
2020-09-09 13:20:00,103.51,103.68,103.49,103.5,6332.0,98.2552,98.4165,98.2362,98.2457,6332.0
2020-09-09 13:30:00,103.5,103.77,103.5,103.76,2104.0,98.2457,98.502,98.2457,98.4925,2104.0
2020-09-09 13:40:00,103.74,103.79,103.6,103.69,1704.0,98.4735,98.521,98.3406,98.426,1704.0
2020-09-09 13:50:00,103.67,103.67,103.53,103.57,2151.0,98.407,98.407,98.2742,98.3121,2151.0
2020-09-09 14:00:00,103.55,103.68,103.5,103.68,3013.0,98.2931,98.4165,98.2457,98.4165,3013.0
2020-09-09 14:10:00,103.72,103.72,103.62,103.62,1792.0,98.4545,98.4545,98.3596,98.3596,1792.0
2020-09-09 14:20:00,103.62,103.67,103.55,103.55,2904.0,98.3596,98.407,98.2931,98.2931,2904.0
2020-09-09 14:30:00,103.61,103.82,103.61,103.82,2106.0,98.3501,98.5494,98.3501,98.5494,2106.0
2020-09-09 14:40:00,103.81,103.9,103.71,103.85,5941.0,98.5399,98.6254,98.445,98.5779,5941.0
2020-09-09 14:50:00,103.86,103.99,103.82,103.96,5551.0,98.5874,98.7108,98.5494,98.6823,5551.0
2020-09-09 15:00:00,103.98,104.18,103.98,104.17,10563.0,98.7013,98.8912,98.7013,98.8817,10563.0
2020-09-09 15:10:00,104.17,104.24,104.11,104.23,7678.0,98.8817,98.9481,98.8247,98.9386,7678.0
2020-09-09 15:20:00,104.26,104.32,104.07,104.08,7831.0,98.9671,99.0241,98.7867,98.7962,7831.0
2020-09-09 15:30:00,104.09,104.16,103.78,103.79,10623.0,98.8057,98.8722,98.5115,98.521,10623.0
2020-09-09 15:40:00,103.79,103.84,103.53,103.62,17998.0,98.521,98.5684,98.2742,98.3596,17998.0
2020-09-09 15:50:00,103.6,103.65,103.18,103.31,65908.0,98.3406,98.3881,97.9419,98.0653,65908.0
2020-09-10 09:30:00,103.31,103.79,102.53,103.0,17819.0,98.0653,98.521,97.3249,97.7711,17819.0
2020-09-10 09:40:00,103.04,103.4,102.85,103.4,5640.0,97.809,98.1508,97.6287,98.1508,5640.0
2020-09-10 09:50:00,103.28,103.53,103.09,103.34,3542.0,98.0368,98.2742,97.8565,98.0938,3542.0
2020-09-10 10:00:00,103.3,103.36,103.12,103.12,3506.0,98.0558,98.1128,97.885,97.885,3506.0
2020-09-10 10:10:00,103.04,103.34,102.85,103.26,6020.0,97.809,98.0938,97.6287,98.0179,6020.0
2020-09-10 10:20:00,103.22,103.26,102.92,102.99,13944.0,97.9799,98.0179,97.6951,97.7616,13944.0
2020-09-10 10:30:00,103.06,103.31,103.06,103.2,3684.0,97.828,98.0653,97.828,97.9609,3684.0
2020-09-10 10:40:00,103.05,103.21,102.72,103.08,28268.0,97.8185,97.9704,97.5053,97.847,28268.0
2020-09-10 10:50:00,103.11,103.27,102.57,102.58,8432.0,97.8755,98.0274,97.3629,97.3724,8432.0
2020-09-10 11:00:00,102.66,102.98,102.51,102.97,2972.0,97.4483,97.7521,97.3059,97.7426,2972.0
2020-09-10 11:10:00,102.97,103.18,102.69,102.98,3467.0,97.7426,97.9419,97.4768,97.7521,3467.0
2020-09-10 11:20:00,103.02,103.16,103.02,103.09,2161.0,97.79,97.9229,97.79,97.8565,2161.0
2020-09-10 11:30:00,103.09,103.19,103.03,103.11,3838.0,97.8565,97.9514,97.7995,97.8755,3838.0
2020-09-10 11:40:00,103.02,103.04,102.69,102.8,2410.0,97.79,97.809,97.4768,97.5812,2410.0
2020-09-10 11:50:00,102.9,102.95,102.49,102.57,2525.0,97.6761,97.7236,97.287,97.3629,2525.0
2020-09-10 12:00:00,102.5,102.71,102.41,102.48,3648.0,97.2964,97.4958,97.211,97.2775,3648.0
2020-09-10 12:10:00,102.49,102.6,102.4,102.57,3030.0,97.287,97.3914,97.2015,97.3629,3030.0
2020-09-10 12:20:00,102.56,102.56,102.4,102.56,6115.0,97.3534,97.3534,97.2015,97.3534,6115.0
2020-09-10 12:30:00,102.54,102.63,102.06,102.06,8162.0,97.3344,97.4198,96.8788,96.8788,8162.0
2020-09-10 12:40:00,102.01,102.07,101.75,101.83,6463.0,96.8313,96.8883,96.5845,96.6605,6463.0
2020-09-10 12:50:00,101.81,102.17,101.8,102.07,6771.0,96.6415,96.9832,96.632,96.8883,6771.0
2020-09-10 13:00:00,102.07,102.28,102.03,102.25,3319.0,96.8883,97.0876,96.8503,97.0591,3319.0
2020-09-10 13:10:00,102.31,102.44,102.25,102.44,2077.0,97.1161,97.2395,97.0591,97.2395,2077.0
2020-09-10 13:20:00,102.49,102.51,102.29,102.31,1930.0,97.287,97.3059,97.0971,97.1161,1930.0
2020-09-10 13:30:00,102.32,102.57,102.32,102.43,2891.0,97.1256,97.3629,97.1256,97.23,2891.0
2020-09-10 13:40:00,102.36,102.4,102.27,102.29,3202.0,97.1636,97.2015,97.0781,97.0971,3202.0
2020-09-10 13:50:00,102.42,102.42,102.25,102.29,3952.0,97.2205,97.2205,97.0591,97.0971,3952.0
2020-09-10 14:00:00,102.27,102.63,102.27,102.63,8357.0,97.0781,97.4198,97.0781,97.4198,8357.0
2020-09-10 14:10:00,102.64,102.69,102.24,102.31,15345.0,97.4293,97.4768,97.0496,97.1161,15345.0
2020-09-10 14:20:00,102.31,102.35,101.92,101.92,7841.0,97.1161,97.1541,96.7459,96.7459,7841.0
2020-09-10 14:30:00,101.92,102.23,101.77,102.23,10711.0,96.7459,97.0402,96.6035,97.0402,10711.0
2020-09-10 14:40:00,102.2,102.39,101.95,102.39,7359.0,97.0117,97.192,96.7744,97.192,7359.0
2020-09-10 14:50:00,102.41,102.45,102.11,102.35,5865.0,97.211,97.249,96.9262,97.1541,5865.0
2020-09-10 15:00:00,102.43,102.5,102.13,102.14,11359.0,97.23,97.2964,96.9452,96.9547,11359.0
2020-09-10 15:10:00,102.11,102.27,101.82,101.83,8687.0,96.9262,97.0781,96.651,96.6605,8687.0
2020-09-10 15:20:00,101.86,102.15,101.61,102.02,24053.0,96.6889,96.9642,96.4516,96.8408,24053.0
2020-09-10 15:30:00,101.97,102.29,101.91,102.21,29294.0,96.7934,97.0971,96.7364,97.0212,29294.0
2020-09-10 15:40:00,102.2,102.5,101.97,102.23,35814.0,97.0117,97.2964,96.7934,97.0402,35814.0
2020-09-10 15:50:00,102.12,102.31,101.9,101.92,118873.0,96.9357,97.1161,96.7269,96.7459,118873.0
2020-09-11 09:30:00,102.45,102.58,102.03,102.16,10075.0,97.249,97.3724,96.8503,96.9737,10075.0
2020-09-11 09:40:00,102.03,102.45,101.91,102.31,2652.0,96.8503,97.249,96.7364,97.1161,2652.0
2020-09-11 09:50:00,102.22,102.51,102.01,102.13,1400.0,97.0307,97.3059,96.8313,96.9452,1400.0
2020-09-11 10:00:00,102.12,102.34,102.05,102.13,3218.0,96.9357,97.1446,96.8693,96.9452,3218.0
2020-09-11 10:10:00,102.22,102.44,102.13,102.22,2909.0,97.0307,97.2395,96.9452,97.0307,2909.0
2020-09-11 10:20:00,102.29,102.55,102.15,102.19,5255.0,97.0971,97.3439,96.9642,97.0022,5255.0
2020-09-11 10:30:00,102.18,102.23,102.0,102.23,5249.0,96.9927,97.0402,96.8218,97.0402,5249.0
2020-09-11 10:40:00,102.35,102.41,102.21,102.39,5699.0,97.1541,97.211,97.0212,97.192,5699.0
2020-09-11 10:50:00,102.37,102.4,102.23,102.23,1514.0,97.173,97.2015,97.0402,97.0402,1514.0
2020-09-11 11:00:00,102.2,102.57,102.2,102.54,3167.0,97.0117,97.3629,97.0117,97.3344,3167.0
2020-09-11 11:10:00,102.53,102.58,102.43,102.55,6600.0,97.3249,97.3724,97.23,97.3439,6600.0
2020-09-11 11:20:00,102.55,102.57,102.29,102.57,7073.0,97.3439,97.3629,97.0971,97.3629,7073.0
2020-09-11 11:30:00,102.49,102.5,102.34,102.43,3289.0,97.287,97.2964,97.1446,97.23,3289.0
2020-09-11 11:40:00,102.42,102.55,102.38,102.44,6475.0,97.2205,97.3439,97.1825,97.2395,6475.0
2020-09-11 11:50:00,102.43,102.71,102.39,102.61,7434.0,97.23,97.4958,97.192,97.4009,7434.0
2020-09-11 12:00:00,102.59,102.74,102.5,102.72,4517.0,97.3819,97.5243,97.2964,97.5053,4517.0
2020-09-11 12:10:00,102.7,102.76,102.63,102.73,9389.0,97.4863,97.5432,97.4198,97.5148,9389.0
2020-09-11 12:20:00,102.64,102.77,102.63,102.68,3490.0,97.4293,97.5527,97.4198,97.4673,3490.0
2020-09-11 12:30:00,102.61,102.63,102.51,102.51,5668.0,97.4009,97.4198,97.3059,97.3059,5668.0
2020-09-11 12:40:00,102.48,102.5,102.27,102.29,4577.0,97.2775,97.2964,97.0781,97.0971,4577.0
2020-09-11 12:50:00,102.32,102.34,102.04,102.1,5001.0,97.1256,97.1446,96.8598,96.9168,5001.0
2020-09-11 13:00:00,102.11,102.2,101.87,101.89,12461.0,96.9262,97.0117,96.6984,96.7174,12461.0
2020-09-11 13:10:00,101.84,101.85,101.48,101.65,9715.0,96.67,96.6794,96.3282,96.4896,9715.0
2020-09-11 13:20:00,101.67,101.69,101.42,101.42,1633.0,96.5086,96.5276,96.2713,96.2713,1633.0
2020-09-11 13:30:00,101.43,101.58,101.33,101.56,2965.0,96.2808,96.4232,96.1858,96.4042,2965.0
2020-09-11 13:40:00,101.6,101.75,101.33,101.43,4124.0,96.4421,96.5845,96.1858,96.2808,4124.0
2020-09-11 13:50:00,101.47,101.53,101.34,101.35,2126.0,96.3187,96.3757,96.1953,96.2048,2126.0
2020-09-11 14:00:00,101.33,101.42,101.22,101.41,3270.0,96.1858,96.2713,96.0814,96.2618,3270.0
2020-09-11 14:10:00,101.35,101.51,101.33,101.4,6083.0,96.2048,96.3567,96.1858,96.2523,6083.0
2020-09-11 14:20:00,101.42,101.53,101.3,101.44,3919.0,96.2713,96.3757,96.1574,96.2903,3919.0
2020-09-11 14:30:00,101.47,101.93,101.47,101.92,4972.0,96.3187,96.7554,96.3187,96.7459,4972.0
2020-09-11 14:40:00,101.89,101.93,101.78,101.79,4750.0,96.7174,96.7554,96.613,96.6225,4750.0
2020-09-11 14:50:00,101.76,102.0,101.75,101.91,5691.0,96.594,96.8218,96.5845,96.7364,5691.0
2020-09-11 15:00:00,101.84,101.93,101.64,101.68,4270.0,96.67,96.7554,96.4801,96.5181,4270.0
2020-09-11 15:10:00,101.65,101.86,101.53,101.84,10614.0,96.4896,96.6889,96.3757,96.67,10614.0
2020-09-11 15:20:00,101.8,102.04,101.8,101.97,6216.0,96.632,96.8598,96.632,96.7934,6216.0
2020-09-11 15:30:00,101.97,102.12,101.85,101.91,11094.0,96.7934,96.9357,96.6794,96.7364,11094.0
2020-09-11 15:40:00,101.88,102.02,101.78,101.94,19251.0,96.7079,96.8408,96.613,96.7649,19251.0
2020-09-11 15:50:00,101.9,102.03,101.72,101.74,58538.0,96.7269,96.8503,96.556,96.575,58538.0
2020-09-14 09:30:00,102.39,102.54,102.2,102.2,8647.0,97.192,97.3344,97.0117,97.0117,8647.0
2020-09-14 09:40:00,102.36,102.5,102.23,102.49,5531.0,97.1636,97.2964,97.0402,97.287,5531.0
2020-09-14 09:50:00,102.44,102.88,102.43,102.88,10257.0,97.2395,97.6572,97.23,97.6572,10257.0
2020-09-14 10:00:00,102.97,103.09,102.88,103.0,4058.0,97.7426,97.8565,97.6572,97.7711,4058.0
2020-09-14 10:10:00,102.89,103.0,102.71,102.91,4420.0,97.6666,97.7711,97.4958,97.6856,4420.0
2020-09-14 10:20:00,102.97,103.08,102.91,103.0,3663.0,97.7426,97.847,97.6856,97.7711,3663.0
2020-09-14 10:30:00,103.05,103.05,102.8,102.81,3679.0,97.8185,97.8185,97.5812,97.5907,3679.0
2020-09-14 10:40:00,102.76,102.86,102.71,102.81,3007.0,97.5432,97.6382,97.4958,97.5907,3007.0
2020-09-14 10:50:00,102.79,102.83,102.48,102.5,9819.0,97.5717,97.6097,97.2775,97.2964,9819.0
2020-09-14 11:00:00,102.47,102.53,102.34,102.4,11438.0,97.268,97.3249,97.1446,97.2015,11438.0
2020-09-14 11:10:00,102.4,102.51,102.35,102.35,7687.0,97.2015,97.3059,97.1541,97.1541,7687.0
2020-09-14 11:20:00,102.38,102.43,102.3,102.34,4366.0,97.1825,97.23,97.1066,97.1446,4366.0
2020-09-14 11:30:00,102.34,102.5,102.26,102.45,18758.0,97.1446,97.2964,97.0686,97.249,18758.0
2020-09-14 11:40:00,102.45,102.47,102.36,102.37,6646.0,97.249,97.268,97.1636,97.173,6646.0
2020-09-14 11:50:00,102.4,102.42,102.28,102.42,5106.0,97.2015,97.2205,97.0876,97.2205,5106.0
2020-09-14 12:00:00,102.36,102.57,102.35,102.54,6621.0,97.1636,97.3629,97.1541,97.3344,6621.0
2020-09-14 12:10:00,102.52,102.58,102.49,102.55,5299.0,97.3154,97.3724,97.287,97.3439,5299.0
2020-09-14 12:20:00,102.58,102.71,102.58,102.71,4484.0,97.3724,97.4958,97.3724,97.4958,4484.0
2020-09-14 12:30:00,102.7,102.77,102.65,102.77,3600.0,97.4863,97.5527,97.4388,97.5527,3600.0
2020-09-14 12:40:00,102.73,102.79,102.71,102.71,4990.0,97.5148,97.5717,97.4958,97.4958,4990.0
2020-09-14 12:50:00,102.74,102.89,102.74,102.89,4111.0,97.5243,97.6666,97.5243,97.6666,4111.0
2020-09-14 13:00:00,102.93,102.97,102.79,102.8,2303.0,97.7046,97.7426,97.5717,97.5812,2303.0
2020-09-14 13:10:00,102.78,102.82,102.75,102.75,3100.0,97.5622,97.6002,97.5338,97.5338,3100.0
2020-09-14 13:20:00,102.76,102.85,102.71,102.82,6815.0,97.5432,97.6287,97.4958,97.6002,6815.0
2020-09-14 13:30:00,102.86,102.9,102.71,102.74,5200.0,97.6382,97.6761,97.4958,97.5243,5200.0
2020-09-14 13:40:00,102.77,102.8,102.71,102.74,3676.0,97.5527,97.5812,97.4958,97.5243,3676.0
2020-09-14 13:50:00,102.76,102.93,102.75,102.87,3204.0,97.5432,97.7046,97.5338,97.6477,3204.0
2020-09-14 14:00:00,102.82,102.89,102.77,102.86,5042.0,97.6002,97.6666,97.5527,97.6382,5042.0
2020-09-14 14:10:00,102.89,102.89,102.76,102.81,5204.0,97.6666,97.6666,97.5432,97.5907,5204.0
2020-09-14 14:20:00,102.76,102.82,102.65,102.71,8832.0,97.5432,97.6002,97.4388,97.4958,8832.0
2020-09-14 14:30:00,102.72,102.82,102.72,102.81,3001.0,97.5053,97.6002,97.5053,97.5907,3001.0
2020-09-14 14:40:00,102.82,102.89,102.72,102.75,9300.0,97.6002,97.6666,97.5053,97.5338,9300.0
2020-09-14 14:50:00,102.78,102.86,102.56,102.7,10515.0,97.5622,97.6382,97.3534,97.4863,10515.0
2020-09-14 15:00:00,102.71,102.74,102.59,102.72,5940.0,97.4958,97.5243,97.3819,97.5053,5940.0
2020-09-14 15:10:00,102.69,102.69,102.43,102.57,5511.0,97.4768,97.4768,97.23,97.3629,5511.0
2020-09-14 15:20:00,102.54,102.54,102.32,102.47,9381.0,97.3344,97.3344,97.1256,97.268,9381.0
2020-09-14 15:30:00,102.47,102.69,102.43,102.69,8769.0,97.268,97.4768,97.23,97.4768,8769.0
2020-09-14 15:40:00,102.71,103.11,102.7,103.07,16560.0,97.4958,97.8755,97.4863,97.8375,16560.0
2020-09-14 15:50:00,103.12,103.13,102.55,102.59,88797.0,97.885,97.8945,97.3439,97.3819,88797.0
2020-09-15 09:30:00,102.69,103.19,102.61,103.14,9505.0,97.4768,97.9514,97.4009,97.904,9505.0
2020-09-15 09:40:00,103.2,103.53,103.16,103.47,9627.0,97.9609,98.2742,97.9229,98.2172,9627.0
2020-09-15 09:50:00,103.45,103.61,103.37,103.37,20463.0,98.1982,98.3501,98.1223,98.1223,20463.0
2020-09-15 10:00:00,103.33,103.49,103.27,103.37,5821.0,98.0843,98.2362,98.0274,98.1223,5821.0
2020-09-15 10:10:00,103.39,103.66,103.21,103.59,6200.0,98.1413,98.3976,97.9704,98.3311,6200.0
2020-09-15 10:20:00,103.59,103.79,103.58,103.66,8859.0,98.3311,98.521,98.3216,98.3976,8859.0
2020-09-15 10:30:00,103.69,103.85,103.58,103.76,9630.0,98.426,98.5779,98.3216,98.4925,9630.0
2020-09-15 10:40:00,103.72,103.79,103.45,103.63,6219.0,98.4545,98.521,98.1982,98.3691,6219.0
2020-09-15 10:50:00,103.63,103.68,103.53,103.55,6433.0,98.3691,98.4165,98.2742,98.2931,6433.0
2020-09-15 11:00:00,103.58,103.69,103.33,103.33,5337.0,98.3216,98.426,98.0843,98.0843,5337.0
2020-09-15 11:10:00,103.33,103.37,103.2,103.31,11347.0,98.0843,98.1223,97.9609,98.0653,11347.0
2020-09-15 11:20:00,103.35,103.38,103.21,103.3,5702.0,98.1033,98.1318,97.9704,98.0558,5702.0
2020-09-15 11:30:00,103.27,103.32,103.18,103.22,6672.0,98.0274,98.0748,97.9419,97.9799,6672.0
2020-09-15 11:40:00,103.22,103.22,103.12,103.17,5929.0,97.9799,97.9799,97.885,97.9324,5929.0
2020-09-15 11:50:00,103.18,103.19,103.07,103.07,5684.0,97.9419,97.9514,97.8375,97.8375,5684.0
2020-09-15 12:00:00,103.05,103.14,102.92,103.0,3638.0,97.8185,97.904,97.6951,97.7711,3638.0
2020-09-15 12:10:00,103.0,103.05,102.93,102.96,6100.0,97.7711,97.8185,97.7046,97.7331,6100.0
2020-09-15 12:20:00,102.97,103.13,102.95,103.08,4529.0,97.7426,97.8945,97.7236,97.847,4529.0
2020-09-15 12:30:00,103.05,103.1,102.99,103.03,7995.0,97.8185,97.866,97.7616,97.7995,7995.0
2020-09-15 12:40:00,103.06,103.09,102.99,102.99,4804.0,97.828,97.8565,97.7616,97.7616,4804.0
2020-09-15 12:50:00,102.98,103.1,102.98,103.1,3520.0,97.7521,97.866,97.7521,97.866,3520.0
2020-09-15 13:00:00,103.11,103.2,103.05,103.18,7434.0,97.8755,97.9609,97.8185,97.9419,7434.0
2020-09-15 13:10:00,103.17,103.21,103.14,103.18,3116.0,97.9324,97.9704,97.904,97.9419,3116.0
2020-09-15 13:20:00,103.18,103.18,103.09,103.11,3494.0,97.9419,97.9419,97.8565,97.8755,3494.0
2020-09-15 13:30:00,103.12,103.18,102.96,103.14,6584.0,97.885,97.9419,97.7331,97.904,6584.0
2020-09-15 13:40:00,103.12,103.12,102.93,102.93,6613.0,97.885,97.885,97.7046,97.7046,6613.0
2020-09-15 13:50:00,102.95,102.96,102.89,102.92,9049.0,97.7236,97.7331,97.6666,97.6951,9049.0
2020-09-15 14:00:00,102.94,103.07,102.91,103.07,6078.0,97.7141,97.8375,97.6856,97.8375,6078.0
2020-09-15 14:10:00,103.09,103.13,103.01,103.01,7756.0,97.8565,97.8945,97.7806,97.7806,7756.0
2020-09-15 14:20:00,103.03,103.13,102.99,103.06,8152.0,97.7995,97.8945,97.7616,97.828,8152.0
2020-09-15 14:30:00,103.02,103.19,103.02,103.16,4549.0,97.79,97.9514,97.79,97.9229,4549.0
2020-09-15 14:40:00,103.15,103.25,103.13,103.21,5816.0,97.9134,98.0084,97.8945,97.9704,5816.0
2020-09-15 14:50:00,103.21,103.25,103.16,103.22,6681.0,97.9704,98.0084,97.9229,97.9799,6681.0
2020-09-15 15:00:00,103.21,103.24,103.15,103.18,21453.0,97.9704,97.9989,97.9134,97.9419,21453.0
2020-09-15 15:10:00,103.2,103.39,103.17,103.29,10050.0,97.9609,98.1413,97.9324,98.0463,10050.0
2020-09-15 15:20:00,103.31,103.31,103.09,103.17,11848.0,98.0653,98.0653,97.8565,97.9324,11848.0
2020-09-15 15:30:00,103.18,103.18,102.94,103.11,15686.0,97.9419,97.9419,97.7141,97.8755,15686.0
2020-09-15 15:40:00,103.07,103.22,103.03,103.17,42604.0,97.8375,97.9799,97.7995,97.9324,42604.0
2020-09-15 15:50:00,103.15,103.15,102.97,102.98,73987.0,97.9134,97.9134,97.7426,97.7521,73987.0
2020-09-16 09:30:00,103.34,103.68,102.83,103.6,14137.0,98.0938,98.4165,97.6097,98.3406,14137.0
2020-09-16 09:40:00,103.61,103.83,103.54,103.77,4481.0,98.3501,98.5589,98.2836,98.502,4481.0
2020-09-16 09:50:00,103.78,103.79,103.55,103.6,5104.0,98.5115,98.521,98.2931,98.3406,5104.0
2020-09-16 10:00:00,103.68,103.82,103.53,103.54,15258.0,98.4165,98.5494,98.2742,98.2836,15258.0
2020-09-16 10:10:00,103.54,104.06,103.52,104.06,20666.0,98.2836,98.7773,98.2647,98.7773,20666.0
2020-09-16 10:20:00,104.12,104.21,103.99,104.15,10600.0,98.8342,98.9196,98.7108,98.8627,10600.0
2020-09-16 10:30:00,104.14,104.26,104.05,104.23,15348.0,98.8532,98.9671,98.7678,98.9386,15348.0
2020-09-16 10:40:00,104.2,104.21,103.87,103.87,3117.0,98.9101,98.9196,98.5969,98.5969,3117.0
2020-09-16 10:50:00,103.9,104.13,103.89,104.11,13817.0,98.6254,98.8437,98.6159,98.8247,13817.0
2020-09-16 11:00:00,104.09,104.24,104.06,104.23,4958.0,98.8057,98.9481,98.7773,98.9386,4958.0
2020-09-16 11:10:00,104.23,104.26,104.13,104.24,4651.0,98.9386,98.9671,98.8437,98.9481,4651.0
2020-09-16 11:20:00,104.27,104.39,104.17,104.19,4608.0,98.9766,99.0905,98.8817,98.9007,4608.0
2020-09-16 11:30:00,104.23,104.28,104.12,104.2,7252.0,98.9386,98.9861,98.8342,98.9101,7252.0
2020-09-16 11:40:00,104.2,104.28,104.11,104.15,9331.0,98.9101,98.9861,98.8247,98.8627,9331.0
2020-09-16 11:50:00,104.14,104.26,104.13,104.17,3662.0,98.8532,98.9671,98.8437,98.8817,3662.0
2020-09-16 12:00:00,104.14,104.14,103.72,103.72,15434.0,98.8532,98.8532,98.4545,98.4545,15434.0
2020-09-16 12:10:00,103.64,103.66,103.5,103.6,5130.0,98.3786,98.3976,98.2457,98.3406,5130.0
2020-09-16 12:20:00,103.63,103.7,103.63,103.63,2921.0,98.3691,98.4355,98.3691,98.3691,2921.0
2020-09-16 12:30:00,103.62,103.72,103.59,103.63,3482.0,98.3596,98.4545,98.3311,98.3691,3482.0
2020-09-16 12:40:00,103.68,103.89,103.65,103.76,20465.0,98.4165,98.6159,98.3881,98.4925,20465.0
2020-09-16 12:50:00,103.73,103.95,103.73,103.89,18384.0,98.464,98.6728,98.464,98.6159,18384.0
2020-09-16 13:00:00,103.89,103.98,103.86,103.98,13910.0,98.6159,98.7013,98.5874,98.7013,13910.0
2020-09-16 13:10:00,103.94,104.05,103.91,103.95,2846.0,98.6633,98.7678,98.6349,98.6728,2846.0
2020-09-16 13:20:00,103.92,103.93,103.87,103.87,2100.0,98.6444,98.6538,98.5969,98.5969,2100.0
2020-09-16 13:30:00,103.85,103.87,103.77,103.87,1720.0,98.5779,98.5969,98.502,98.5969,1720.0
2020-09-16 13:40:00,103.87,103.9,103.83,103.83,2520.0,98.5969,98.6254,98.5589,98.5589,2520.0
2020-09-16 13:50:00,103.84,103.89,103.59,103.59,5791.0,98.5684,98.6159,98.3311,98.3311,5791.0
2020-09-16 14:00:00,103.35,103.78,103.34,103.44,6950.0,98.1033,98.5115,98.0938,98.1887,6950.0
2020-09-16 14:10:00,103.45,103.97,103.39,103.95,28938.0,98.1982,98.6918,98.1413,98.6728,28938.0
2020-09-16 14:20:00,103.95,104.06,103.93,103.95,2002.0,98.6728,98.7773,98.6538,98.6728,2002.0
2020-09-16 14:30:00,103.97,104.2,103.93,104.2,4202.0,98.6918,98.9101,98.6538,98.9101,4202.0
2020-09-16 14:40:00,104.17,104.29,104.05,104.19,7839.0,98.8817,98.9956,98.7678,98.9007,7839.0
2020-09-16 14:50:00,104.1,104.18,103.85,104.1,13905.0,98.8152,98.8912,98.5779,98.8152,13905.0
2020-09-16 15:00:00,104.11,104.19,103.72,103.72,9552.0,98.8247,98.9007,98.4545,98.4545,9552.0
2020-09-16 15:10:00,103.73,103.74,103.29,103.59,35510.0,98.464,98.4735,98.0463,98.3311,35510.0
2020-09-16 15:20:00,103.56,103.56,103.33,103.46,6198.0,98.3026,98.3026,98.0843,98.2077,6198.0
2020-09-16 15:30:00,103.41,103.5,103.21,103.28,10398.0,98.1602,98.2457,97.9704,98.0368,10398.0
2020-09-16 15:40:00,103.3,103.69,103.21,103.42,20590.0,98.0558,98.426,97.9704,98.1697,20590.0
2020-09-16 15:50:00,103.51,103.54,103.03,103.12,80494.0,98.2552,98.2836,97.7995,97.885,80494.0
2020-09-17 09:30:00,102.64,102.64,102.0,102.42,15307.0,97.4293,97.4293,96.8218,97.2205,15307.0
2020-09-17 09:40:00,102.62,102.62,102.06,102.22,5957.0,97.4104,97.4104,96.8788,97.0307,5957.0
2020-09-17 09:50:00,102.14,102.53,102.14,102.43,4779.0,96.9547,97.3249,96.9547,97.23,4779.0
2020-09-17 10:00:00,102.45,102.89,102.43,102.67,6731.0,97.249,97.6666,97.23,97.4578,6731.0
2020-09-17 10:10:00,102.66,103.17,102.66,103.16,60120.0,97.4483,97.9324,97.4483,97.9229,60120.0
2020-09-17 10:20:00,103.15,103.3,103.0,103.3,9343.0,97.9134,98.0558,97.7711,98.0558,9343.0
2020-09-17 10:30:00,103.28,103.41,103.11,103.28,13313.0,98.0368,98.1602,97.8755,98.0368,13313.0
2020-09-17 10:40:00,103.16,103.46,103.09,103.41,4986.0,97.9229,98.2077,97.8565,98.1602,4986.0
2020-09-17 10:50:00,103.48,103.63,103.36,103.4,7642.0,98.2267,98.3691,98.1128,98.1508,7642.0
2020-09-17 11:00:00,103.47,103.94,103.47,103.84,6493.0,98.2172,98.6633,98.2172,98.5684,6493.0
2020-09-17 11:10:00,103.91,103.97,103.75,103.89,9005.0,98.6349,98.6918,98.483,98.6159,9005.0
2020-09-17 11:20:00,103.97,104.03,103.81,103.84,8438.0,98.6918,98.7488,98.5399,98.5684,8438.0
2020-09-17 11:30:00,103.81,103.88,103.73,103.77,6501.0,98.5399,98.6064,98.464,98.502,6501.0
2020-09-17 11:40:00,103.68,103.74,103.57,103.61,6565.0,98.4165,98.4735,98.3121,98.3501,6565.0
2020-09-17 11:50:00,103.58,103.59,103.25,103.37,7428.0,98.3216,98.3311,98.0084,98.1223,7428.0
2020-09-17 12:00:00,103.39,103.54,103.37,103.41,7820.0,98.1413,98.2836,98.1223,98.1602,7820.0
2020-09-17 12:10:00,103.41,103.41,102.92,102.95,19081.0,98.1602,98.1602,97.6951,97.7236,19081.0
2020-09-17 12:20:00,102.93,103.12,102.84,103.07,9125.0,97.7046,97.885,97.6192,97.8375,9125.0
2020-09-17 12:30:00,103.09,103.3,103.06,103.3,6464.0,97.8565,98.0558,97.828,98.0558,6464.0
2020-09-17 12:40:00,103.3,103.52,103.14,103.43,10666.0,98.0558,98.2647,97.904,98.1792,10666.0
2020-09-17 12:50:00,103.39,103.62,103.23,103.46,21496.0,98.1413,98.3596,97.9894,98.2077,21496.0
2020-09-17 13:00:00,103.49,103.52,103.32,103.44,3304.0,98.2362,98.2647,98.0748,98.1887,3304.0
2020-09-17 13:10:00,103.44,103.47,103.34,103.36,5640.0,98.1887,98.2172,98.0938,98.1128,5640.0
2020-09-17 13:20:00,103.4,103.43,103.32,103.42,4702.0,98.1508,98.1792,98.0748,98.1697,4702.0
2020-09-17 13:30:00,103.4,103.48,103.37,103.41,2632.0,98.1508,98.2267,98.1223,98.1602,2632.0
2020-09-17 13:40:00,103.41,103.58,103.36,103.5,5755.0,98.1602,98.3216,98.1128,98.2457,5755.0
2020-09-17 13:50:00,103.53,103.58,103.49,103.49,3234.0,98.2742,98.3216,98.2362,98.2362,3234.0
2020-09-17 14:00:00,103.53,103.67,103.5,103.66,3267.0,98.2742,98.407,98.2457,98.3976,3267.0
2020-09-17 14:10:00,103.66,103.77,103.65,103.7,6083.0,98.3976,98.502,98.3881,98.4355,6083.0
2020-09-17 14:20:00,103.7,103.74,103.52,103.53,5325.0,98.4355,98.4735,98.2647,98.2742,5325.0
2020-09-17 14:30:00,103.49,103.51,103.26,103.29,7701.0,98.2362,98.2552,98.0179,98.0463,7701.0
2020-09-17 14:40:00,103.28,103.52,103.28,103.48,4845.0,98.0368,98.2647,98.0368,98.2267,4845.0
2020-09-17 14:50:00,103.47,103.59,103.42,103.46,5636.0,98.2172,98.3311,98.1697,98.2077,5636.0
2020-09-17 15:00:00,103.51,103.53,103.21,103.31,8384.0,98.2552,98.2742,97.9704,98.0653,8384.0
2020-09-17 15:10:00,103.34,103.56,103.34,103.41,9928.0,98.0938,98.3026,98.0938,98.1602,9928.0
2020-09-17 15:20:00,103.43,103.51,103.35,103.46,12024.0,98.1792,98.2552,98.1033,98.2077,12024.0
2020-09-17 15:30:00,103.46,103.88,103.46,103.87,17376.0,98.2077,98.6064,98.2077,98.5969,17376.0
2020-09-17 15:40:00,103.9,103.98,103.63,103.8,22278.0,98.6254,98.7013,98.3691,98.5304,22278.0
2020-09-17 15:50:00,103.72,103.94,103.65,103.88,112795.0,98.4545,98.6633,98.3881,98.6064,112795.0
2020-09-18 09:30:00,103.71,104.72,103.71,104.03,134811.0,98.445,99.4037,98.445,98.7488,134811.0
2020-09-18 09:40:00,103.92,104.32,103.87,104.22,11510.0,98.6444,99.0241,98.5969,98.9291,11510.0
2020-09-18 09:50:00,104.22,104.97,104.22,104.95,6675.0,98.9291,99.6411,98.9291,99.6221,6675.0
2020-09-18 10:00:00,104.81,105.28,104.81,105.28,6057.0,99.4892,99.9353,99.4892,99.9353,6057.0
2020-09-18 10:10:00,105.18,105.55,105.15,105.5,5718.0,99.8404,100.1916,99.8119,100.1441,5718.0
2020-09-18 10:20:00,105.49,105.69,105.46,105.5,7474.0,100.1347,100.3245,100.1062,100.1441,7474.0
2020-09-18 10:30:00,105.41,105.55,105.4,105.49,38390.0,100.0587,100.1916,100.0492,100.1347,38390.0
2020-09-18 10:40:00,105.48,105.6,105.45,105.59,5483.0,100.1252,100.2391,100.0967,100.2296,5483.0
2020-09-18 10:50:00,105.61,105.68,105.45,105.5,8148.0,100.2486,100.315,100.0967,100.1441,8148.0
2020-09-18 11:00:00,105.45,105.6,105.45,105.49,9031.0,100.0967,100.2391,100.0967,100.1347,9031.0
2020-09-18 11:10:00,105.49,105.53,104.94,104.97,23413.0,100.1347,100.1726,99.6126,99.6411,23413.0
2020-09-18 11:20:00,104.99,105.22,104.99,105.04,14006.0,99.66,99.8784,99.66,99.7075,14006.0
2020-09-18 11:30:00,105.03,105.1,104.83,104.96,15321.0,99.698,99.7645,99.5082,99.6316,15321.0
2020-09-18 11:40:00,105.02,105.07,104.83,104.98,7201.0,99.6885,99.736,99.5082,99.6505,7201.0
2020-09-18 11:50:00,105.02,105.06,104.91,105.02,11012.0,99.6885,99.7265,99.5841,99.6885,11012.0
2020-09-18 12:00:00,104.98,105.07,104.88,104.94,11203.0,99.6505,99.736,99.5556,99.6126,11203.0
2020-09-18 12:10:00,104.98,105.0,104.73,104.79,14710.0,99.6505,99.6695,99.4132,99.4702,14710.0
2020-09-18 12:20:00,104.78,104.96,104.7,104.93,14759.0,99.4607,99.6316,99.3848,99.6031,14759.0
2020-09-18 12:30:00,104.9,104.97,104.72,104.96,7885.0,99.5746,99.6411,99.4037,99.6316,7885.0
2020-09-18 12:40:00,104.92,105.01,104.83,104.93,9633.0,99.5936,99.679,99.5082,99.6031,9633.0
2020-09-18 12:50:00,104.85,104.93,104.77,104.88,9139.0,99.5271,99.6031,99.4512,99.5556,9139.0
2020-09-18 13:00:00,104.92,104.92,104.66,104.7,3913.0,99.5936,99.5936,99.3468,99.3848,3913.0
2020-09-18 13:10:00,104.66,104.85,104.55,104.58,6955.0,99.3468,99.5271,99.2424,99.2709,6955.0
2020-09-18 13:20:00,104.59,104.59,104.13,104.16,10659.0,99.2803,99.2803,98.8437,98.8722,10659.0
2020-09-18 13:30:00,104.09,104.1,103.66,104.01,12636.0,98.8057,98.8152,98.3976,98.7298,12636.0
2020-09-18 13:40:00,104.05,104.18,103.98,104.03,9984.0,98.7678,98.8912,98.7013,98.7488,9984.0
2020-09-18 13:50:00,103.94,104.15,103.89,104.12,3702.0,98.6633,98.8627,98.6159,98.8342,3702.0
2020-09-18 14:00:00,104.13,104.14,103.8,104.0,6113.0,98.8437,98.8532,98.5304,98.7203,6113.0
2020-09-18 14:10:00,104.01,104.09,103.81,103.81,16913.0,98.7298,98.8057,98.5399,98.5399,16913.0
2020-09-18 14:20:00,103.83,104.06,103.83,104.03,8700.0,98.5589,98.7773,98.5589,98.7488,8700.0
2020-09-18 14:30:00,104.02,104.18,103.96,103.99,14567.0,98.7393,98.8912,98.6823,98.7108,14567.0
2020-09-18 14:40:00,104.03,104.18,103.98,104.13,17839.0,98.7488,98.8912,98.7013,98.8437,17839.0
2020-09-18 14:50:00,104.15,104.17,104.0,104.17,11093.0,98.8627,98.8817,98.7203,98.8817,11093.0
2020-09-18 15:00:00,104.19,104.26,104.1,104.1,11254.0,98.9007,98.9671,98.8152,98.8152,11254.0
2020-09-18 15:10:00,104.12,104.19,103.97,103.99,9792.0,98.8342,98.9007,98.6918,98.7108,9792.0
2020-09-18 15:20:00,103.99,104.4,103.97,104.4,21658.0,98.7108,99.1,98.6918,99.1,21658.0
2020-09-18 15:30:00,104.4,104.43,104.2,104.43,18392.0,99.1,99.1285,98.9101,99.1285,18392.0
2020-09-18 15:40:00,104.4,104.54,104.3,104.34,37192.0,99.1,99.2329,99.0051,99.043,37192.0
2020-09-18 15:50:00,104.3,104.33,103.97,104.13,160169.0,99.0051,99.0335,98.6918,98.8437,160169.0
2020-09-21 09:30:00,102.46,103.36,102.16,102.97,19544.0,97.2585,98.1128,96.9737,97.7426,19544.0
2020-09-21 09:40:00,102.91,103.66,102.85,103.62,21328.0,97.6856,98.3976,97.6287,98.3596,21328.0
2020-09-21 09:50:00,103.68,103.99,103.27,103.98,45095.0,98.4165,98.7108,98.0274,98.7013,45095.0
2020-09-21 10:00:00,103.97,104.03,103.45,103.64,35260.0,98.6918,98.7488,98.1982,98.3786,35260.0
2020-09-21 10:10:00,103.6,103.73,103.47,103.51,27529.0,98.3406,98.464,98.2172,98.2552,27529.0
2020-09-21 10:20:00,103.5,103.62,103.44,103.53,59284.0,98.2457,98.3596,98.1887,98.2742,59284.0
2020-09-21 10:30:00,103.53,103.61,103.47,103.54,18907.0,98.2742,98.3501,98.2172,98.2836,18907.0
2020-09-21 10:40:00,103.53,103.88,103.45,103.87,20763.0,98.2742,98.6064,98.1982,98.5969,20763.0
2020-09-21 10:50:00,103.83,103.97,103.73,103.79,18781.0,98.5589,98.6918,98.464,98.521,18781.0
2020-09-21 11:00:00,103.79,103.86,103.64,103.69,9734.0,98.521,98.5874,98.3786,98.426,9734.0
2020-09-21 11:10:00,103.68,103.71,103.23,103.31,28965.0,98.4165,98.445,97.9894,98.0653,28965.0
2020-09-21 11:20:00,103.3,103.3,102.99,103.14,16100.0,98.0558,98.0558,97.7616,97.904,16100.0
2020-09-21 11:30:00,103.25,103.4,103.1,103.24,11771.0,98.0084,98.1508,97.866,97.9989,11771.0
2020-09-21 11:40:00,103.27,103.38,103.14,103.19,8833.0,98.0274,98.1318,97.904,97.9514,8833.0
2020-09-21 11:50:00,103.18,103.31,103.1,103.27,13205.0,97.9419,98.0653,97.866,98.0274,13205.0
2020-09-21 12:00:00,103.29,103.35,103.23,103.26,5644.0,98.0463,98.1033,97.9894,98.0179,5644.0
2020-09-21 12:10:00,103.21,103.22,103.1,103.17,10007.0,97.9704,97.9799,97.866,97.9324,10007.0
2020-09-21 12:20:00,103.2,103.31,103.11,103.2,9243.0,97.9609,98.0653,97.8755,97.9609,9243.0
2020-09-21 12:30:00,103.2,103.3,103.15,103.25,48239.0,97.9609,98.0558,97.9134,98.0084,48239.0
2020-09-21 12:40:00,103.22,103.38,103.19,103.25,16225.0,97.9799,98.1318,97.9514,98.0084,16225.0
2020-09-21 12:50:00,103.23,103.23,102.87,102.93,13508.0,97.9894,97.9894,97.6477,97.7046,13508.0
2020-09-21 13:00:00,102.97,102.97,102.72,102.79,10419.0,97.7426,97.7426,97.5053,97.5717,10419.0
2020-09-21 13:10:00,102.78,103.03,102.78,102.93,14297.0,97.5622,97.7995,97.5622,97.7046,14297.0
2020-09-21 13:20:00,102.95,103.13,102.92,103.12,11313.0,97.7236,97.8945,97.6951,97.885,11313.0
2020-09-21 13:30:00,103.1,103.24,103.07,103.2,9923.0,97.866,97.9989,97.8375,97.9609,9923.0
2020-09-21 13:40:00,103.23,103.31,103.15,103.21,12103.0,97.9894,98.0653,97.9134,97.9704,12103.0
2020-09-21 13:50:00,103.19,103.28,103.08,103.26,13273.0,97.9514,98.0368,97.847,98.0179,13273.0
2020-09-21 14:00:00,103.28,103.3,103.11,103.21,14429.0,98.0368,98.0558,97.8755,97.9704,14429.0
2020-09-21 14:10:00,103.23,103.29,103.11,103.23,9362.0,97.9894,98.0463,97.8755,97.9894,9362.0
2020-09-21 14:20:00,103.24,103.46,103.22,103.31,9300.0,97.9989,98.2077,97.9799,98.0653,9300.0
2020-09-21 14:30:00,103.29,103.29,103.03,103.13,18814.0,98.0463,98.0463,97.7995,97.8945,18814.0
2020-09-21 14:40:00,103.11,103.2,103.07,103.17,15855.0,97.8755,97.9609,97.8375,97.9324,15855.0
2020-09-21 14:50:00,103.16,103.35,103.15,103.29,16555.0,97.9229,98.1033,97.9134,98.0463,16555.0
2020-09-21 15:00:00,103.26,103.36,103.2,103.33,12184.0,98.0179,98.1128,97.9609,98.0843,12184.0
2020-09-21 15:10:00,103.36,103.66,103.35,103.6,17502.0,98.1128,98.3976,98.1033,98.3406,17502.0
2020-09-21 15:20:00,103.59,103.81,103.56,103.64,17521.0,98.3311,98.5399,98.3026,98.3786,17521.0
2020-09-21 15:30:00,103.67,103.79,103.5,103.63,25515.0,98.407,98.521,98.2457,98.3691,25515.0
2020-09-21 15:40:00,103.65,103.71,103.51,103.61,33956.0,98.3881,98.445,98.2552,98.3501,33956.0
2020-09-21 15:50:00,103.6,104.14,103.57,104.11,118896.0,98.3406,98.8532,98.3121,98.8247,118896.0
2020-09-22 09:30:00,103.83,105.28,103.83,105.28,38575.0,98.5589,99.9353,98.5589,99.9353,38575.0
2020-09-22 09:40:00,105.3,105.5,104.99,104.99,28758.0,99.9543,100.1441,99.66,99.66,28758.0
2020-09-22 09:50:00,104.94,105.01,104.66,104.76,25485.0,99.6126,99.679,99.3468,99.4417,25485.0
2020-09-22 10:00:00,104.72,105.13,104.71,105.04,40593.0,99.4037,99.7929,99.3943,99.7075,40593.0
2020-09-22 10:10:00,105.01,105.04,104.5,104.53,19626.0,99.679,99.7075,99.1949,99.2234,19626.0
2020-09-22 10:20:00,104.52,104.52,103.78,104.02,17989.0,99.2139,99.2139,98.5115,98.7393,17989.0
2020-09-22 10:30:00,103.99,104.31,103.86,104.13,20224.0,98.7108,99.0146,98.5874,98.8437,20224.0
2020-09-22 10:40:00,104.07,104.11,103.7,103.7,7077.0,98.7867,98.8247,98.4355,98.4355,7077.0
2020-09-22 10:50:00,103.71,103.83,103.57,103.57,23609.0,98.445,98.5589,98.3121,98.3121,23609.0
2020-09-22 11:00:00,103.48,103.71,103.32,103.7,19753.0,98.2267,98.445,98.0748,98.4355,19753.0
2020-09-22 11:10:00,103.66,103.81,103.6,103.75,19574.0,98.3976,98.5399,98.3406,98.483,19574.0
2020-09-22 11:20:00,103.74,103.77,103.38,103.39,12692.0,98.4735,98.502,98.1318,98.1413,12692.0
2020-09-22 11:30:00,103.39,103.41,103.12,103.14,12050.0,98.1413,98.1602,97.885,97.904,12050.0
2020-09-22 11:40:00,103.11,103.29,103.11,103.15,10643.0,97.8755,98.0463,97.8755,97.9134,10643.0
2020-09-22 11:50:00,103.16,103.17,102.96,103.09,7178.0,97.9229,97.9324,97.7331,97.8565,7178.0
2020-09-22 12:00:00,103.06,103.26,103.0,103.26,10411.0,97.828,98.0179,97.7711,98.0179,10411.0
2020-09-22 12:10:00,103.24,103.28,103.13,103.14,9391.0,97.9989,98.0368,97.8945,97.904,9391.0
2020-09-22 12:20:00,103.14,103.27,103.13,103.24,8812.0,97.904,98.0274,97.8945,97.9989,8812.0
2020-09-22 12:30:00,103.25,103.74,103.21,103.74,18939.0,98.0084,98.4735,97.9704,98.4735,18939.0
2020-09-22 12:40:00,103.73,103.76,103.58,103.68,18504.0,98.464,98.4925,98.3216,98.4165,18504.0
2020-09-22 12:50:00,103.68,103.7,103.36,103.37,13266.0,98.4165,98.4355,98.1128,98.1223,13266.0
2020-09-22 13:00:00,103.39,103.45,103.39,103.42,12929.0,98.1413,98.1982,98.1413,98.1697,12929.0
2020-09-22 13:10:00,103.43,103.62,103.41,103.53,9691.0,98.1792,98.3596,98.1602,98.2742,9691.0
2020-09-22 13:20:00,103.54,103.8,103.54,103.74,6146.0,98.2836,98.5304,98.2836,98.4735,6146.0
2020-09-22 13:30:00,103.74,103.79,103.69,103.75,7903.0,98.4735,98.521,98.426,98.483,7903.0
2020-09-22 13:40:00,103.77,103.82,103.71,103.78,8882.0,98.502,98.5494,98.445,98.5115,8882.0
2020-09-22 13:50:00,103.77,103.8,103.63,103.71,11309.0,98.502,98.5304,98.3691,98.445,11309.0
2020-09-22 14:00:00,103.73,103.86,103.64,103.64,10276.0,98.464,98.5874,98.3786,98.3786,10276.0
2020-09-22 14:10:00,103.64,103.67,103.47,103.56,11099.0,98.3786,98.407,98.2172,98.3026,11099.0
2020-09-22 14:20:00,103.55,103.55,103.36,103.5,12212.0,98.2931,98.2931,98.1128,98.2457,12212.0
2020-09-22 14:30:00,103.51,103.62,103.46,103.59,12810.0,98.2552,98.3596,98.2077,98.3311,12810.0
2020-09-22 14:40:00,103.59,103.73,103.58,103.69,15064.0,98.3311,98.464,98.3216,98.426,15064.0
2020-09-22 14:50:00,103.71,103.81,103.7,103.75,18145.0,98.445,98.5399,98.4355,98.483,18145.0
2020-09-22 15:00:00,103.76,103.84,103.71,103.83,19259.0,98.4925,98.5684,98.445,98.5589,19259.0
2020-09-22 15:10:00,103.82,103.96,103.76,103.96,18002.0,98.5494,98.6823,98.4925,98.6823,18002.0
2020-09-22 15:20:00,103.94,104.12,103.9,104.06,16415.0,98.6633,98.8342,98.6254,98.7773,16415.0
2020-09-22 15:30:00,104.05,104.07,103.86,104.05,20509.0,98.7678,98.7867,98.5874,98.7678,20509.0
2020-09-22 15:40:00,104.05,104.3,104.05,104.28,27697.0,98.7678,99.0051,98.7678,98.9861,27697.0
2020-09-22 15:50:00,104.28,104.44,104.04,104.29,99565.0,98.9861,99.138,98.7583,98.9956,99565.0
2020-09-23 09:30:00,104.1,104.69,103.93,104.04,14328.0,98.8152,99.3753,98.6538,98.7583,14328.0
2020-09-23 09:40:00,104.05,104.57,103.87,104.46,10627.0,98.7678,99.2614,98.5969,99.1569,10627.0
2020-09-23 09:50:00,104.4,104.68,104.39,104.6,11596.0,99.1,99.3658,99.0905,99.2898,11596.0
2020-09-23 10:00:00,104.59,104.74,104.43,104.72,13530.0,99.2803,99.4227,99.1285,99.4037,13530.0
2020-09-23 10:10:00,104.76,105.13,104.76,105.09,12314.0,99.4417,99.7929,99.4417,99.755,12314.0
2020-09-23 10:20:00,105.07,105.07,104.7,104.85,14577.0,99.736,99.736,99.3848,99.5271,14577.0
2020-09-23 10:30:00,104.94,105.0,104.68,104.71,13160.0,99.6126,99.6695,99.3658,99.3943,13160.0
2020-09-23 10:40:00,104.75,104.88,104.7,104.88,8649.0,99.4322,99.5556,99.3848,99.5556,8649.0
2020-09-23 10:50:00,104.89,104.9,104.5,104.56,7250.0,99.5651,99.5746,99.1949,99.2519,7250.0
2020-09-23 11:00:00,104.63,104.67,104.44,104.61,10184.0,99.3183,99.3563,99.138,99.2993,10184.0
2020-09-23 11:10:00,104.63,104.64,104.42,104.53,12802.0,99.3183,99.3278,99.119,99.2234,12802.0
2020-09-23 11:20:00,104.54,104.54,104.23,104.31,13881.0,99.2329,99.2329,98.9386,99.0146,13881.0
2020-09-23 11:30:00,104.32,104.43,104.19,104.4,9572.0,99.0241,99.1285,98.9007,99.1,9572.0
2020-09-23 11:40:00,104.38,104.38,104.03,104.05,7545.0,99.081,99.081,98.7488,98.7678,7545.0
2020-09-23 11:50:00,104.01,104.09,103.97,104.08,10000.0,98.7298,98.8057,98.6918,98.7962,10000.0
2020-09-23 12:00:00,104.05,104.11,103.86,104.04,12675.0,98.7678,98.8247,98.5874,98.7583,12675.0
2020-09-23 12:10:00,104.05,104.08,103.85,103.86,7363.0,98.7678,98.7962,98.5779,98.5874,7363.0
2020-09-23 12:20:00,103.88,103.97,103.81,103.91,5835.0,98.6064,98.6918,98.5399,98.6349,5835.0
2020-09-23 12:30:00,103.93,104.02,103.85,104.01,12402.0,98.6538,98.7393,98.5779,98.7298,12402.0
2020-09-23 12:40:00,104.03,104.09,103.85,103.93,10936.0,98.7488,98.8057,98.5779,98.6538,10936.0
2020-09-23 12:50:00,103.91,104.14,103.86,104.14,199385.0,98.6349,98.8532,98.5874,98.8532,199385.0
2020-09-23 13:00:00,104.17,104.17,103.95,103.97,7363.0,98.8817,98.8817,98.6728,98.6918,7363.0
2020-09-23 13:10:00,103.99,104.09,103.94,104.09,9412.0,98.7108,98.8057,98.6633,98.8057,9412.0
2020-09-23 13:20:00,104.07,104.14,104.0,104.0,6692.0,98.7867,98.8532,98.7203,98.7203,6692.0
2020-09-23 13:30:00,103.96,104.05,103.94,104.0,6001.0,98.6823,98.7678,98.6633,98.7203,6001.0
2020-09-23 13:40:00,103.96,103.99,103.72,103.77,18049.0,98.6823,98.7108,98.4545,98.502,18049.0
2020-09-23 13:50:00,103.76,103.85,103.62,103.66,5954.0,98.4925,98.5779,98.3596,98.3976,5954.0
2020-09-23 14:00:00,103.64,103.7,103.52,103.6,6754.0,98.3786,98.4355,98.2647,98.3406,6754.0
2020-09-23 14:10:00,103.54,103.6,103.0,103.01,7207.0,98.2836,98.3406,97.7711,97.7806,7207.0
2020-09-23 14:20:00,103.06,103.13,102.8,102.87,8492.0,97.828,97.8945,97.5812,97.6477,8492.0
2020-09-23 14:30:00,102.94,102.97,102.79,102.9,11323.0,97.7141,97.7426,97.5717,97.6761,11323.0
2020-09-23 14:40:00,102.84,102.84,102.55,102.65,11304.0,97.6192,97.6192,97.3439,97.4388,11304.0
2020-09-23 14:50:00,102.65,102.73,102.31,102.31,14300.0,97.4388,97.5148,97.1161,97.1161,14300.0
2020-09-23 15:00:00,102.36,102.51,102.11,102.19,20701.0,97.1636,97.3059,96.9262,97.0022,20701.0
2020-09-23 15:10:00,102.19,102.3,102.04,102.2,23202.0,97.0022,97.1066,96.8598,97.0117,23202.0
2020-09-23 15:20:00,102.17,102.35,102.08,102.35,20911.0,96.9832,97.1541,96.8978,97.1541,20911.0
2020-09-23 15:30:00,102.35,102.44,102.17,102.36,32740.0,97.1541,97.2395,96.9832,97.1636,32740.0
2020-09-23 15:40:00,102.37,102.48,102.24,102.29,40862.0,97.173,97.2775,97.0496,97.0971,40862.0
2020-09-23 15:50:00,102.27,102.56,101.97,102.49,152273.0,97.0781,97.3534,96.7934,97.287,152273.0
2020-09-24 09:30:00,102.42,102.52,102.1,102.16,24732.0,97.2205,97.3154,96.9168,96.9737,24732.0
2020-09-24 09:40:00,101.97,102.2,101.66,102.2,9039.0,96.7934,97.0117,96.4991,97.0117,9039.0
2020-09-24 09:50:00,102.12,102.38,102.09,102.2,4657.0,96.9357,97.1825,96.9073,97.0117,4657.0
2020-09-24 10:00:00,102.11,102.61,102.11,102.6,11575.0,96.9262,97.4009,96.9262,97.3914,11575.0
2020-09-24 10:10:00,102.55,102.83,102.53,102.68,5962.0,97.3439,97.6097,97.3249,97.4673,5962.0
2020-09-24 10:20:00,102.72,102.72,102.55,102.55,4091.0,97.5053,97.5053,97.3439,97.3439,4091.0
2020-09-24 10:30:00,102.49,102.52,102.0,102.12,9048.0,97.287,97.3154,96.8218,96.9357,9048.0
2020-09-24 10:40:00,102.04,102.41,102.04,102.41,5258.0,96.8598,97.211,96.8598,97.211,5258.0
2020-09-24 10:50:00,102.34,102.58,102.22,102.56,5393.0,97.1446,97.3724,97.0307,97.3534,5393.0
2020-09-24 11:00:00,102.57,102.62,102.35,102.35,4347.0,97.3629,97.4104,97.1541,97.1541,4347.0
2020-09-24 11:10:00,102.38,102.42,102.12,102.17,5642.0,97.1825,97.2205,96.9357,96.9832,5642.0
2020-09-24 11:20:00,102.17,102.58,102.16,102.49,7280.0,96.9832,97.3724,96.9737,97.287,7280.0
2020-09-24 11:30:00,102.5,102.64,102.4,102.64,5670.0,97.2964,97.4293,97.2015,97.4293,5670.0
2020-09-24 11:40:00,102.67,102.72,102.56,102.59,7099.0,97.4578,97.5053,97.3534,97.3819,7099.0
2020-09-24 11:50:00,102.64,102.99,102.63,102.97,3100.0,97.4293,97.7616,97.4198,97.7426,3100.0
2020-09-24 12:00:00,103.02,103.1,102.99,103.1,4290.0,97.79,97.866,97.7616,97.866,4290.0
2020-09-24 12:10:00,103.08,103.12,103.0,103.1,4200.0,97.847,97.885,97.7711,97.866,4200.0
2020-09-24 12:20:00,103.13,103.32,103.12,103.16,3930.0,97.8945,98.0748,97.885,97.9229,3930.0
2020-09-24 12:30:00,103.11,103.11,102.81,102.84,7100.0,97.8755,97.8755,97.5907,97.6192,7100.0
2020-09-24 12:40:00,102.84,103.06,102.84,103.05,7861.0,97.6192,97.828,97.6192,97.8185,7861.0
2020-09-24 12:50:00,103.1,103.23,103.05,103.23,4308.0,97.866,97.9894,97.8185,97.9894,4308.0
2020-09-24 13:00:00,103.28,103.36,103.23,103.34,3700.0,98.0368,98.1128,97.9894,98.0938,3700.0
2020-09-24 13:10:00,103.35,103.69,103.27,103.52,3759.0,98.1033,98.426,98.0274,98.2647,3759.0
2020-09-24 13:20:00,103.57,103.82,103.48,103.51,34663.0,98.3121,98.5494,98.2267,98.2552,34663.0
2020-09-24 13:30:00,103.55,103.73,103.46,103.47,3911.0,98.2931,98.464,98.2077,98.2172,3911.0
2020-09-24 13:40:00,103.5,103.54,103.36,103.4,3335.0,98.2457,98.2836,98.1128,98.1508,3335.0
2020-09-24 13:50:00,103.46,103.48,103.14,103.14,4369.0,98.2077,98.2267,97.904,97.904,4369.0
2020-09-24 14:00:00,103.26,103.26,103.05,103.14,2271.0,98.0179,98.0179,97.8185,97.904,2271.0
2020-09-24 14:10:00,103.07,103.13,102.81,102.86,5808.0,97.8375,97.8945,97.5907,97.6382,5808.0
2020-09-24 14:20:00,102.86,103.01,102.76,102.94,8956.0,97.6382,97.7806,97.5432,97.7141,8956.0
2020-09-24 14:30:00,102.92,103.04,102.83,103.0,5293.0,97.6951,97.809,97.6097,97.7711,5293.0
2020-09-24 14:40:00,103.0,103.12,102.78,102.78,6568.0,97.7711,97.885,97.5622,97.5622,6568.0
2020-09-24 14:50:00,102.79,102.82,102.37,102.41,7608.0,97.5717,97.6002,97.173,97.211,7608.0
2020-09-24 15:00:00,102.42,102.54,102.34,102.36,8892.0,97.2205,97.3344,97.1446,97.1636,8892.0
2020-09-24 15:10:00,102.33,102.66,102.26,102.42,10402.0,97.1351,97.4483,97.0686,97.2205,10402.0
2020-09-24 15:20:00,102.43,102.43,102.14,102.27,12435.0,97.23,97.23,96.9547,97.0781,12435.0
2020-09-24 15:30:00,102.25,102.42,102.19,102.38,13748.0,97.0591,97.2205,97.0022,97.1825,13748.0
2020-09-24 15:40:00,102.33,102.5,102.2,102.2,21541.0,97.1351,97.2964,97.0117,97.0117,21541.0
2020-09-24 15:50:00,102.1,102.46,102.1,102.42,100361.0,96.9168,97.2585,96.9168,97.2205,100361.0
2020-09-25 09:30:00,102.08,102.54,101.84,102.1,13371.0,96.8978,97.3344,96.67,96.9168,13371.0
2020-09-25 09:40:00,102.11,102.41,101.91,101.93,34363.0,96.9262,97.211,96.7364,96.7554,34363.0
2020-09-25 09:50:00,101.9,101.99,101.67,101.84,7437.0,96.7269,96.8123,96.5086,96.67,7437.0
2020-09-25 10:00:00,101.77,102.05,101.58,101.78,12457.0,96.6035,96.8693,96.4232,96.613,12457.0
2020-09-25 10:10:00,101.76,101.76,101.36,101.63,12772.0,96.594,96.594,96.2143,96.4706,12772.0
2020-09-25 10:20:00,101.71,102.14,101.7,102.03,3817.0,96.5466,96.9547,96.5371,96.8503,3817.0
2020-09-25 10:30:00,102.0,102.24,101.86,102.22,12045.0,96.8218,97.0496,96.6889,97.0307,12045.0
2020-09-25 10:40:00,102.32,102.4,102.08,102.16,7672.0,97.1256,97.2015,96.8978,96.9737,7672.0
2020-09-25 10:50:00,102.17,102.37,102.08,102.18,5519.0,96.9832,97.173,96.8978,96.9927,5519.0
2020-09-25 11:00:00,102.22,102.22,101.86,102.05,13469.0,97.0307,97.0307,96.6889,96.8693,13469.0
2020-09-25 11:10:00,102.01,102.51,102.01,102.43,4415.0,96.8313,97.3059,96.8313,97.23,4415.0
2020-09-25 11:20:00,102.42,102.55,102.38,102.42,3600.0,97.2205,97.3439,97.1825,97.2205,3600.0
2020-09-25 11:30:00,102.34,102.5,102.31,102.43,3590.0,97.1446,97.2964,97.1161,97.23,3590.0
2020-09-25 11:40:00,102.45,102.45,102.12,102.24,1802.0,97.249,97.249,96.9357,97.0496,1802.0
2020-09-25 11:50:00,102.22,102.28,102.09,102.09,3826.0,97.0307,97.0876,96.9073,96.9073,3826.0
2020-09-25 12:00:00,102.11,102.31,102.11,102.31,5304.0,96.9262,97.1161,96.9262,97.1161,5304.0
2020-09-25 12:10:00,102.31,102.37,102.27,102.27,4998.0,97.1161,97.173,97.0781,97.0781,4998.0
2020-09-25 12:20:00,102.21,102.33,102.15,102.23,6179.0,97.0212,97.1351,96.9642,97.0402,6179.0
2020-09-25 12:30:00,102.3,102.33,102.17,102.33,3215.0,97.1066,97.1351,96.9832,97.1351,3215.0
2020-09-25 12:40:00,102.33,102.44,102.27,102.27,3600.0,97.1351,97.2395,97.0781,97.0781,3600.0
2020-09-25 12:50:00,102.26,102.36,102.23,102.23,2650.0,97.0686,97.1636,97.0402,97.0402,2650.0
2020-09-25 13:00:00,102.22,102.41,102.18,102.33,4808.0,97.0307,97.211,96.9927,97.1351,4808.0
2020-09-25 13:10:00,102.35,102.42,102.31,102.31,2519.0,97.1541,97.2205,97.1161,97.1161,2519.0
2020-09-25 13:20:00,102.32,102.5,102.29,102.34,4374.0,97.1256,97.2964,97.0971,97.1446,4374.0
2020-09-25 13:30:00,102.35,102.45,102.31,102.31,2700.0,97.1541,97.249,97.1161,97.1161,2700.0
2020-09-25 13:40:00,102.35,102.56,102.35,102.51,5417.0,97.1541,97.3534,97.1541,97.3059,5417.0
2020-09-25 13:50:00,102.52,102.64,102.52,102.6,2502.0,97.3154,97.4293,97.3154,97.3914,2502.0
2020-09-25 14:00:00,102.55,102.65,102.55,102.57,4778.0,97.3439,97.4388,97.3439,97.3629,4778.0
2020-09-25 14:10:00,102.59,102.71,102.47,102.69,5647.0,97.3819,97.4958,97.268,97.4768,5647.0
2020-09-25 14:20:00,102.72,102.73,102.61,102.64,6071.0,97.5053,97.5148,97.4009,97.4293,6071.0
2020-09-25 14:30:00,102.64,102.66,102.55,102.61,3066.0,97.4293,97.4483,97.3439,97.4009,3066.0
2020-09-25 14:40:00,102.59,102.69,102.56,102.63,2769.0,97.3819,97.4768,97.3534,97.4198,2769.0
2020-09-25 14:50:00,102.63,102.81,102.56,102.81,4331.0,97.4198,97.5907,97.3534,97.5907,4331.0
2020-09-25 15:00:00,102.81,102.97,102.8,102.97,7951.0,97.5907,97.7426,97.5812,97.7426,7951.0
2020-09-25 15:10:00,103.09,103.16,102.93,103.12,7790.0,97.8565,97.9229,97.7046,97.885,7790.0
2020-09-25 15:20:00,103.11,103.18,103.02,103.07,7494.0,97.8755,97.9419,97.79,97.8375,7494.0
2020-09-25 15:30:00,103.06,103.06,102.67,102.74,10273.0,97.828,97.828,97.4578,97.5243,10273.0
2020-09-25 15:40:00,102.76,102.87,102.62,102.87,12625.0,97.5432,97.6477,97.4104,97.6477,12625.0
2020-09-25 15:50:00,102.85,103.08,102.67,102.98,55141.0,97.6287,97.847,97.4578,97.7521,55141.0
2020-09-28 09:30:00,103.96,104.35,103.76,103.77,20944.0,98.6823,99.0525,98.4925,98.502,20944.0
2020-09-28 09:40:00,103.87,103.87,103.28,103.41,11775.0,98.5969,98.5969,98.0368,98.1602,11775.0
2020-09-28 09:50:00,103.26,103.99,103.26,103.9,5100.0,98.0179,98.7108,98.0179,98.6254,5100.0
2020-09-28 10:00:00,104.09,104.29,103.97,104.23,2725.0,98.8057,98.9956,98.6918,98.9386,2725.0
2020-09-28 10:10:00,104.4,104.78,104.38,104.77,2707.0,99.1,99.4607,99.081,99.4512,2707.0
2020-09-28 10:20:00,104.86,105.28,104.77,105.1,5645.0,99.5366,99.9353,99.4512,99.7645,5645.0
2020-09-28 10:30:00,105.21,105.27,105.04,105.14,3828.0,99.8689,99.9258,99.7075,99.8024,3828.0
2020-09-28 10:40:00,105.16,105.26,104.84,104.84,2003.0,99.8214,99.9163,99.5177,99.5177,2003.0
2020-09-28 10:50:00,104.87,104.87,104.73,104.77,2590.0,99.5461,99.5461,99.4132,99.4512,2590.0
2020-09-28 11:00:00,104.77,104.79,104.63,104.79,2051.0,99.4512,99.4702,99.3183,99.4702,2051.0
2020-09-28 11:10:00,104.85,104.88,104.64,104.73,9425.0,99.5271,99.5556,99.3278,99.4132,9425.0
2020-09-28 11:20:00,104.74,104.77,104.61,104.71,6556.0,99.4227,99.4512,99.2993,99.3943,6556.0
2020-09-28 11:30:00,104.75,104.84,104.64,104.77,6208.0,99.4322,99.5177,99.3278,99.4512,6208.0
2020-09-28 11:40:00,104.79,104.8,104.66,104.7,2910.0,99.4702,99.4797,99.3468,99.3848,2910.0
2020-09-28 11:50:00,104.68,104.75,104.59,104.63,3100.0,99.3658,99.4322,99.2803,99.3183,3100.0
2020-09-28 12:00:00,104.64,104.84,104.59,104.77,11626.0,99.3278,99.5177,99.2803,99.4512,11626.0
2020-09-28 12:10:00,104.76,104.78,104.58,104.62,14989.0,99.4417,99.4607,99.2709,99.3088,14989.0
2020-09-28 12:20:00,104.63,104.76,104.58,104.72,4808.0,99.3183,99.4417,99.2709,99.4037,4808.0
2020-09-28 12:30:00,104.72,104.76,104.61,104.61,2871.0,99.4037,99.4417,99.2993,99.2993,2871.0
2020-09-28 12:40:00,104.64,104.85,104.64,104.84,4685.0,99.3278,99.5271,99.3278,99.5177,4685.0
2020-09-28 12:50:00,104.84,104.89,104.73,104.74,2582.0,99.5177,99.5651,99.4132,99.4227,2582.0
2020-09-28 13:00:00,104.76,104.76,104.65,104.68,2428.0,99.4417,99.4417,99.3373,99.3658,2428.0
2020-09-28 13:10:00,104.71,104.85,104.7,104.85,4320.0,99.3943,99.5271,99.3848,99.5271,4320.0
2020-09-28 13:20:00,104.86,104.88,104.76,104.76,2749.0,99.5366,99.5556,99.4417,99.4417,2749.0
2020-09-28 13:30:00,104.75,105.07,104.75,105.02,5278.0,99.4322,99.736,99.4322,99.6885,5278.0
2020-09-28 13:40:00,104.96,104.99,104.83,104.95,5035.0,99.6316,99.66,99.5082,99.6221,5035.0
2020-09-28 13:50:00,104.99,105.1,104.99,105.07,8735.0,99.66,99.7645,99.66,99.736,8735.0
2020-09-28 14:00:00,105.07,105.1,104.95,105.07,7107.0,99.736,99.7645,99.6221,99.736,7107.0
2020-09-28 14:10:00,105.08,105.3,105.08,105.25,5200.0,99.7455,99.9543,99.7455,99.9068,5200.0
2020-09-28 14:20:00,105.25,105.38,105.21,105.37,5053.0,99.9068,100.0302,99.8689,100.0207,5053.0
2020-09-28 14:30:00,105.38,105.42,105.24,105.24,6195.0,100.0302,100.0682,99.8973,99.8973,6195.0
2020-09-28 14:40:00,105.24,105.29,105.11,105.11,5416.0,99.8973,99.9448,99.7739,99.7739,5416.0
2020-09-28 14:50:00,105.17,105.18,104.94,105.05,6330.0,99.8309,99.8404,99.6126,99.717,6330.0
2020-09-28 15:00:00,105.05,105.1,104.91,104.94,7041.0,99.717,99.7645,99.5841,99.6126,7041.0
2020-09-28 15:10:00,104.89,104.99,104.8,104.8,7589.0,99.5651,99.66,99.4797,99.4797,7589.0
2020-09-28 15:20:00,104.8,104.92,104.78,104.86,6281.0,99.4797,99.5936,99.4607,99.5366,6281.0
2020-09-28 15:30:00,104.88,104.88,104.69,104.87,11234.0,99.5556,99.5556,99.3753,99.5461,11234.0
2020-09-28 15:40:00,104.85,104.94,104.71,104.72,22045.0,99.5271,99.6126,99.3943,99.4037,22045.0
2020-09-28 15:50:00,104.7,104.97,104.63,104.95,72461.0,99.3848,99.6411,99.3183,99.6221,72461.0
2020-09-29 09:30:00,104.68,105.03,104.68,104.94,8209.0,99.3658,99.698,99.3658,99.6126,8209.0
2020-09-29 09:40:00,105.01,105.17,104.82,105.17,4063.0,99.679,99.8309,99.4987,99.8309,4063.0
2020-09-29 09:50:00,105.04,105.04,104.78,104.89,4342.0,99.7075,99.7075,99.4607,99.5651,4342.0
2020-09-29 10:00:00,104.96,105.21,104.87,105.04,5643.0,99.6316,99.8689,99.5461,99.7075,5643.0
2020-09-29 10:10:00,105.07,105.23,105.06,105.17,4670.0,99.736,99.8879,99.7265,99.8309,4670.0
2020-09-29 10:20:00,105.15,105.4,105.09,105.32,3931.0,99.8119,100.0492,99.755,99.9733,3931.0
2020-09-29 10:30:00,105.26,105.36,105.02,105.09,7490.0,99.9163,100.0113,99.6885,99.755,7490.0
2020-09-29 10:40:00,105.09,105.22,104.98,105.05,9530.0,99.755,99.8784,99.6505,99.717,9530.0
2020-09-29 10:50:00,105.05,105.14,104.92,105.14,6750.0,99.717,99.8024,99.5936,99.8024,6750.0
2020-09-29 11:00:00,105.11,105.15,104.84,104.84,7059.0,99.7739,99.8119,99.5177,99.5177,7059.0
2020-09-29 11:10:00,104.84,104.89,104.72,104.72,5322.0,99.5177,99.5651,99.4037,99.4037,5322.0
2020-09-29 11:20:00,104.78,104.92,104.76,104.77,5155.0,99.4607,99.5936,99.4417,99.4512,5155.0
2020-09-29 11:30:00,104.78,104.79,104.66,104.69,7018.0,99.4607,99.4702,99.3468,99.3753,7018.0
2020-09-29 11:40:00,104.66,104.66,104.35,104.35,4482.0,99.3468,99.3468,99.0525,99.0525,4482.0
2020-09-29 11:50:00,104.41,104.54,104.39,104.41,4918.0,99.1095,99.2329,99.0905,99.1095,4918.0
2020-09-29 12:00:00,104.43,104.45,104.35,104.43,3406.0,99.1285,99.1475,99.0525,99.1285,3406.0
2020-09-29 12:10:00,104.48,104.56,104.45,104.54,6626.0,99.1759,99.2519,99.1475,99.2329,6626.0
2020-09-29 12:20:00,104.51,104.53,104.38,104.5,6759.0,99.2044,99.2234,99.081,99.1949,6759.0
2020-09-29 12:30:00,104.49,104.59,104.44,104.54,3804.0,99.1854,99.2803,99.138,99.2329,3804.0
2020-09-29 12:40:00,104.59,104.84,104.59,104.8,3725.0,99.2803,99.5177,99.2803,99.4797,3725.0
2020-09-29 12:50:00,104.84,104.92,104.8,104.92,4403.0,99.5177,99.5936,99.4797,99.5936,4403.0
2020-09-29 13:00:00,104.9,104.94,104.74,104.75,3539.0,99.5746,99.6126,99.4227,99.4322,3539.0
2020-09-29 13:10:00,104.77,104.87,104.7,104.87,5616.0,99.4512,99.5461,99.3848,99.5461,5616.0
2020-09-29 13:20:00,104.89,105.05,104.89,104.99,3800.0,99.5651,99.717,99.5651,99.66,3800.0
2020-09-29 13:30:00,104.99,105.01,104.95,104.95,5339.0,99.66,99.679,99.6221,99.6221,5339.0
2020-09-29 13:40:00,104.96,105.1,104.96,105.07,3207.0,99.6316,99.7645,99.6316,99.736,3207.0
2020-09-29 13:50:00,105.09,105.37,105.09,105.37,4917.0,99.755,100.0207,99.755,100.0207,4917.0
2020-09-29 14:00:00,105.41,105.41,105.28,105.33,4200.0,100.0587,100.0587,99.9353,99.9828,4200.0
2020-09-29 14:10:00,105.27,105.3,105.11,105.25,4196.0,99.9258,99.9543,99.7739,99.9068,4196.0
2020-09-29 14:20:00,105.23,105.4,105.21,105.39,4900.0,99.8879,100.0492,99.8689,100.0397,4900.0
2020-09-29 14:30:00,105.34,105.44,105.21,105.25,8795.0,99.9923,100.0872,99.8689,99.9068,8795.0
2020-09-29 14:40:00,105.25,105.34,105.23,105.26,4370.0,99.9068,99.9923,99.8879,99.9163,4370.0
2020-09-29 14:50:00,105.26,105.3,105.15,105.17,4279.0,99.9163,99.9543,99.8119,99.8309,4279.0
2020-09-29 15:00:00,105.19,105.22,105.08,105.09,5142.0,99.8499,99.8784,99.7455,99.755,5142.0
2020-09-29 15:10:00,105.11,105.22,105.04,105.19,5242.0,99.7739,99.8784,99.7075,99.8499,5242.0
2020-09-29 15:20:00,105.21,105.21,105.05,105.1,6023.0,99.8689,99.8689,99.717,99.7645,6023.0
2020-09-29 15:30:00,105.1,105.1,104.96,105.03,7123.0,99.7645,99.7645,99.6316,99.698,7123.0
2020-09-29 15:40:00,105.05,105.13,105.0,105.07,8479.0,99.717,99.7929,99.6695,99.736,8479.0
2020-09-29 15:50:00,105.07,105.07,104.74,104.78,51786.0,99.736,99.736,99.4227,99.4607,51786.0
2020-09-30 09:30:00,105.26,105.35,104.88,105.11,13453.0,99.9163,100.0018,99.5556,99.7739,13453.0
2020-09-30 09:40:00,105.15,105.19,104.84,104.85,16839.0,99.8119,99.8499,99.5177,99.5271,16839.0
2020-09-30 09:50:00,104.87,104.89,104.6,104.69,5256.0,99.5461,99.5651,99.2898,99.3753,5256.0
2020-09-30 10:00:00,104.57,105.15,104.55,104.9,31508.0,99.2614,99.8119,99.2424,99.5746,31508.0
2020-09-30 10:10:00,104.95,105.09,104.8,105.0,5035.0,99.6221,99.755,99.4797,99.6695,5035.0
2020-09-30 10:20:00,105.05,105.07,104.78,104.92,5954.0,99.717,99.736,99.4607,99.5936,5954.0
2020-09-30 10:30:00,104.89,104.9,104.73,104.81,7443.0,99.5651,99.5746,99.4132,99.4892,7443.0
2020-09-30 10:40:00,104.81,104.95,104.73,104.84,2650.0,99.4892,99.6221,99.4132,99.5177,2650.0
2020-09-30 10:50:00,104.78,105.04,104.77,104.94,14909.0,99.4607,99.7075,99.4512,99.6126,14909.0
2020-09-30 11:00:00,104.87,104.97,104.83,104.97,4124.0,99.5461,99.6411,99.5082,99.6411,4124.0
2020-09-30 11:10:00,105.0,105.23,104.95,105.23,2755.0,99.6695,99.8879,99.6221,99.8879,2755.0
2020-09-30 11:20:00,105.24,105.62,105.23,105.59,7916.0,99.8973,100.2581,99.8879,100.2296,7916.0
2020-09-30 11:30:00,105.57,105.59,105.46,105.49,8678.0,100.2106,100.2296,100.1062,100.1347,8678.0
2020-09-30 11:40:00,105.5,105.68,105.44,105.59,8221.0,100.1441,100.315,100.0872,100.2296,8221.0
2020-09-30 11:50:00,105.57,105.57,105.43,105.5,6156.0,100.2106,100.2106,100.0777,100.1441,6156.0
2020-09-30 12:00:00,105.48,105.59,105.47,105.47,3784.0,100.1252,100.2296,100.1157,100.1157,3784.0
2020-09-30 12:10:00,105.49,105.74,105.47,105.73,3345.0,100.1347,100.372,100.1157,100.3625,3345.0
2020-09-30 12:20:00,105.73,105.86,105.73,105.84,3105.0,100.3625,100.4859,100.3625,100.4669,3105.0
2020-09-30 12:30:00,105.84,105.91,105.78,105.89,4101.0,100.4669,100.5333,100.4099,100.5143,4101.0
2020-09-30 12:40:00,105.87,105.87,105.76,105.83,3138.0,100.4954,100.4954,100.3909,100.4574,3138.0
2020-09-30 12:50:00,105.85,105.87,105.72,105.73,2051.0,100.4764,100.4954,100.353,100.3625,2051.0
2020-09-30 13:00:00,105.73,105.75,105.58,105.58,2412.0,100.3625,100.3815,100.2201,100.2201,2412.0
2020-09-30 13:10:00,105.63,105.82,105.57,105.82,6342.0,100.2675,100.4479,100.2106,100.4479,6342.0
2020-09-30 13:20:00,105.8,106.01,105.8,105.95,22345.0,100.4289,100.6283,100.4289,100.5713,22345.0
2020-09-30 13:30:00,105.9,106.16,105.9,106.08,3087.0,100.5238,100.7706,100.5238,100.6947,3087.0
2020-09-30 13:40:00,106.1,106.2,106.1,106.12,4772.0,100.7137,100.8086,100.7137,100.7327,4772.0
2020-09-30 13:50:00,106.09,106.18,106.05,106.09,3421.0,100.7042,100.7896,100.6662,100.7042,3421.0
2020-09-30 14:00:00,106.05,106.29,106.05,106.29,3546.0,100.6662,100.894,100.6662,100.894,3546.0
2020-09-30 14:10:00,106.29,106.34,106.25,106.29,10934.0,100.894,100.9415,100.8561,100.894,10934.0
2020-09-30 14:20:00,106.3,106.46,105.62,105.79,7349.0,100.9035,101.0554,100.2581,100.4194,7349.0
2020-09-30 14:30:00,105.73,105.81,105.55,105.59,7872.0,100.3625,100.4384,100.1916,100.2296,7872.0
2020-09-30 14:40:00,105.56,105.63,105.13,105.13,5160.0,100.2011,100.2675,99.7929,99.7929,5160.0
2020-09-30 14:50:00,105.13,105.6,105.12,105.6,10161.0,99.7929,100.2391,99.7834,100.2391,10161.0
2020-09-30 15:00:00,105.54,105.61,105.36,105.47,5463.0,100.1821,100.2486,100.0113,100.1157,5463.0
2020-09-30 15:10:00,105.49,105.49,104.72,104.85,13620.0,100.1347,100.1347,99.4037,99.5271,13620.0
2020-09-30 15:20:00,104.89,105.11,104.71,105.03,18552.0,99.5651,99.7739,99.3943,99.698,18552.0
2020-09-30 15:30:00,105.08,105.3,104.94,105.05,11422.0,99.7455,99.9543,99.6126,99.717,11422.0
2020-09-30 15:40:00,105.0,105.52,104.97,105.52,18060.0,99.6695,100.1631,99.6411,100.1631,18060.0
2020-09-30 15:50:00,105.5,105.78,105.43,105.5,128704.0,100.1441,100.4099,100.0777,100.1441,128704.0
2020-10-01 09:30:00,105.83,106.46,105.62,105.68,15877.0,100.4574,101.0554,100.2581,100.315,15877.0
2020-10-01 09:40:00,105.69,105.92,105.14,105.24,7054.0,100.3245,100.5428,99.8024,99.8973,7054.0
2020-10-01 09:50:00,105.24,105.44,104.66,104.72,10453.0,99.8973,100.0872,99.3468,99.4037,10453.0
2020-10-01 10:00:00,104.72,104.93,104.54,104.74,9797.0,99.4037,99.6031,99.2329,99.4227,9797.0
2020-10-01 10:10:00,104.75,104.94,104.71,104.77,8672.0,99.4322,99.6126,99.3943,99.4512,8672.0
2020-10-01 10:20:00,104.76,104.83,104.54,104.74,13687.0,99.4417,99.5082,99.2329,99.4227,13687.0
2020-10-01 10:30:00,104.7,105.11,104.58,105.04,6336.0,99.3848,99.7739,99.2709,99.7075,6336.0
2020-10-01 10:40:00,105.03,105.28,104.99,105.06,11027.0,99.698,99.9353,99.66,99.7265,11027.0
2020-10-01 10:50:00,104.95,105.14,104.93,105.13,4370.0,99.6221,99.8024,99.6031,99.7929,4370.0
2020-10-01 11:00:00,105.3,105.32,105.02,105.12,7109.0,99.9543,99.9733,99.6885,99.7834,7109.0
2020-10-01 11:10:00,105.1,105.37,104.99,105.33,6871.0,99.7645,100.0207,99.66,99.9828,6871.0
2020-10-01 11:20:00,105.45,105.77,105.35,105.74,9302.0,100.0967,100.4004,100.0018,100.372,9302.0
2020-10-01 11:30:00,105.76,105.97,105.71,105.75,11186.0,100.3909,100.5903,100.3435,100.3815,11186.0
2020-10-01 11:40:00,105.75,106.06,105.74,105.92,18086.0,100.3815,100.6757,100.372,100.5428,18086.0
2020-10-01 11:50:00,105.9,106.27,105.88,106.11,21343.0,100.5238,100.8751,100.5049,100.7232,21343.0
2020-10-01 12:00:00,106.0,106.02,105.81,105.84,5015.0,100.6188,100.6377,100.4384,100.4669,5015.0
2020-10-01 12:10:00,105.88,105.92,105.7,105.87,13348.0,100.5049,100.5428,100.334,100.4954,13348.0
2020-10-01 12:20:00,105.87,106.16,105.81,106.11,6288.0,100.4954,100.7706,100.4384,100.7232,6288.0
2020-10-01 12:30:00,106.11,106.14,106.02,106.06,4618.0,100.7232,100.7517,100.6377,100.6757,4618.0
2020-10-01 12:40:00,106.07,106.25,106.0,106.0,5578.0,100.6852,100.8561,100.6188,100.6188,5578.0
2020-10-01 12:50:00,105.99,106.01,105.91,105.94,7572.0,100.6093,100.6283,100.5333,100.5618,7572.0
2020-10-01 13:00:00,105.91,106.1,105.9,106.1,4551.0,100.5333,100.7137,100.5238,100.7137,4551.0
2020-10-01 13:10:00,106.09,106.1,105.92,106.02,6969.0,100.7042,100.7137,100.5428,100.6377,6969.0
2020-10-01 13:20:00,106.1,106.11,105.89,105.91,3300.0,100.7137,100.7232,100.5143,100.5333,3300.0
2020-10-01 13:30:00,105.96,105.96,105.78,105.85,7551.0,100.5808,100.5808,100.4099,100.4764,7551.0
2020-10-01 13:40:00,105.81,105.81,105.62,105.62,11331.0,100.4384,100.4384,100.2581,100.2581,11331.0
2020-10-01 13:50:00,105.64,105.7,105.24,105.31,13928.0,100.277,100.334,99.8973,99.9638,13928.0
2020-10-01 14:00:00,105.4,105.53,104.94,104.97,9291.0,100.0492,100.1726,99.6126,99.6411,9291.0
2020-10-01 14:10:00,104.96,105.01,104.68,104.84,11191.0,99.6316,99.679,99.3658,99.5177,11191.0
2020-10-01 14:20:00,104.83,105.25,104.77,105.0,23656.0,99.5082,99.9068,99.4512,99.6695,23656.0
2020-10-01 14:30:00,104.99,105.05,104.94,105.05,9046.0,99.66,99.717,99.6126,99.717,9046.0
2020-10-01 14:40:00,105.1,105.1,104.96,104.98,5464.0,99.7645,99.7645,99.6316,99.6505,5464.0
2020-10-01 14:50:00,104.96,105.17,104.92,105.15,19375.0,99.6316,99.8309,99.5936,99.8119,19375.0
2020-10-01 15:00:00,105.15,105.35,105.15,105.23,10304.0,99.8119,100.0018,99.8119,99.8879,10304.0
2020-10-01 15:10:00,105.23,105.26,105.03,105.04,4183.0,99.8879,99.9163,99.698,99.7075,4183.0
2020-10-01 15:20:00,105.01,105.18,104.85,105.15,19151.0,99.679,99.8404,99.5271,99.8119,19151.0
2020-10-01 15:30:00,105.13,105.46,105.11,105.26,32961.0,99.7929,100.1062,99.7739,99.9163,32961.0
2020-10-01 15:40:00,105.28,105.35,105.04,105.2,52563.0,99.9353,100.0018,99.7075,99.8594,52563.0
2020-10-01 15:50:00,105.23,105.64,105.23,105.62,40954.0,99.8879,100.277,99.8879,100.2581,40954.0
2020-10-02 09:30:00,104.53,105.37,103.95,105.06,18641.0,99.2234,100.0207,98.6728,99.7265,18641.0
2020-10-02 09:40:00,105.18,105.36,104.97,105.18,17458.0,99.8404,100.0113,99.6411,99.8404,17458.0
2020-10-02 09:50:00,105.01,105.36,105.0,105.36,500.0,99.679,100.0113,99.6695,100.0113,500.0
2020-10-02 10:00:00,105.64,105.64,105.31,105.56,4058.0,100.277,100.277,99.9638,100.2011,4058.0
2020-10-02 10:10:00,105.47,105.5,105.15,105.32,7008.0,100.1157,100.1441,99.8119,99.9733,7008.0
2020-10-02 10:20:00,105.34,105.47,105.01,105.45,13043.0,99.9923,100.1157,99.679,100.0967,13043.0
2020-10-02 10:30:00,105.34,105.61,105.32,105.47,11429.0,99.9923,100.2486,99.9733,100.1157,11429.0
2020-10-02 10:40:00,105.39,105.64,105.38,105.58,11880.0,100.0397,100.277,100.0302,100.2201,11880.0
2020-10-02 10:50:00,105.57,105.89,105.56,105.73,3290.0,100.2106,100.5143,100.2011,100.3625,3290.0
2020-10-02 11:00:00,105.72,105.93,105.65,105.93,7906.0,100.353,100.5523,100.2865,100.5523,7906.0
2020-10-02 11:10:00,105.94,106.25,105.86,106.23,5654.0,100.5618,100.8561,100.4859,100.8371,5654.0
2020-10-02 11:20:00,106.2,106.36,106.12,106.2,6639.0,100.8086,100.9605,100.7327,100.8086,6639.0
2020-10-02 11:30:00,106.19,106.19,105.91,105.91,2215.0,100.7991,100.7991,100.5333,100.5333,2215.0
2020-10-02 11:40:00,105.9,106.05,105.77,106.05,2344.0,100.5238,100.6662,100.4004,100.6662,2344.0
2020-10-02 11:50:00,106.03,106.07,105.59,105.7,9831.0,100.6472,100.6852,100.2296,100.334,9831.0
2020-10-02 12:00:00,105.71,105.95,105.58,105.9,2111.0,100.3435,100.5713,100.2201,100.5238,2111.0
2020-10-02 12:10:00,106.0,106.42,106.0,106.39,16440.0,100.6188,101.0174,100.6188,100.989,16440.0
2020-10-02 12:20:00,106.44,106.56,106.26,106.29,12524.0,101.0364,101.1503,100.8656,100.894,12524.0
2020-10-02 12:30:00,106.27,106.54,106.27,106.47,10347.0,100.8751,101.1313,100.8751,101.0649,10347.0
2020-10-02 12:40:00,106.49,106.54,106.37,106.49,5669.0,101.0839,101.1313,100.97,101.0839,5669.0
2020-10-02 12:50:00,106.43,106.54,106.37,106.46,4032.0,101.0269,101.1313,100.97,101.0554,4032.0
2020-10-02 13:00:00,106.49,106.6,106.39,106.53,8177.0,101.0839,101.1883,100.989,101.1219,8177.0
2020-10-02 13:10:00,106.61,106.78,106.56,106.76,11328.0,101.1978,101.3592,101.1503,101.3402,11328.0
2020-10-02 13:20:00,106.78,106.94,106.75,106.85,5760.0,101.3592,101.511,101.3307,101.4256,5760.0
2020-10-02 13:30:00,106.75,106.8,106.62,106.8,2017.0,101.3307,101.3782,101.2073,101.3782,2017.0
2020-10-02 13:40:00,106.68,106.72,106.22,106.22,4617.0,101.2642,101.3022,100.8276,100.8276,4617.0
2020-10-02 13:50:00,106.15,106.27,106.09,106.27,2751.0,100.7611,100.8751,100.7042,100.8751,2751.0
2020-10-02 14:00:00,106.25,106.32,106.19,106.31,3752.0,100.8561,100.9225,100.7991,100.913,3752.0
2020-10-02 14:10:00,106.28,106.41,106.22,106.37,7266.0,100.8845,101.0079,100.8276,100.97,7266.0
2020-10-02 14:20:00,106.37,106.54,106.35,106.51,4754.0,100.97,101.1313,100.951,101.1029,4754.0
2020-10-02 14:30:00,106.5,106.89,106.43,106.82,9331.0,101.0934,101.4636,101.0269,101.3971,9331.0
2020-10-02 14:40:00,106.81,106.87,106.66,106.69,5685.0,101.3876,101.4446,101.2453,101.2737,5685.0
2020-10-02 14:50:00,106.67,106.78,106.54,106.66,4590.0,101.2547,101.3592,101.1313,101.2453,4590.0
2020-10-02 15:00:00,106.67,106.67,106.51,106.52,5249.0,101.2547,101.2547,101.1029,101.1124,5249.0
2020-10-02 15:10:00,106.55,106.72,106.3,106.6,5400.0,101.1408,101.3022,100.9035,101.1883,5400.0
2020-10-02 15:20:00,106.53,106.85,106.49,106.7,19022.0,101.1219,101.4256,101.0839,101.2832,19022.0
2020-10-02 15:30:00,106.7,106.89,106.57,106.67,17489.0,101.2832,101.4636,101.1598,101.2547,17489.0
2020-10-02 15:40:00,106.65,106.65,106.34,106.41,16188.0,101.2358,101.2358,100.9415,101.0079,16188.0
2020-10-02 15:50:00,106.43,106.47,106.11,106.14,38741.0,101.0269,101.0649,100.7232,100.7517,38741.0
2020-10-05 09:30:00,106.72,107.28,106.4,106.42,29752.0,101.3022,101.8338,100.9985,101.0174,29752.0
2020-10-05 09:40:00,106.47,106.94,106.47,106.86,2993.0,101.0649,101.511,101.0649,101.4351,2993.0
2020-10-05 09:50:00,106.84,106.86,106.54,106.67,25145.0,101.4161,101.4351,101.1313,101.2547,25145.0
2020-10-05 10:00:00,106.71,106.98,106.71,106.89,9233.0,101.2927,101.549,101.2927,101.4636,9233.0
2020-10-05 10:10:00,106.87,107.15,106.77,106.96,4689.0,101.4446,101.7104,101.3497,101.53,4689.0
2020-10-05 10:20:00,106.98,107.24,106.95,107.2,4665.0,101.549,101.7958,101.5205,101.7578,4665.0
2020-10-05 10:30:00,107.26,107.65,107.26,107.55,3644.0,101.8148,102.185,101.8148,102.0901,3644.0
2020-10-05 10:40:00,107.57,107.62,107.33,107.41,10483.0,102.1091,102.1565,101.8812,101.9572,10483.0
2020-10-05 10:50:00,107.38,107.43,107.25,107.27,4716.0,101.9287,101.9762,101.8053,101.8243,4716.0
2020-10-05 11:00:00,107.21,107.37,107.01,107.01,5042.0,101.7673,101.9192,101.5775,101.5775,5042.0
2020-10-05 11:10:00,107.03,107.43,106.94,107.35,3790.0,101.5965,101.9762,101.511,101.9002,3790.0
2020-10-05 11:20:00,107.3,107.3,107.07,107.12,5429.0,101.8528,101.8528,101.6344,101.6819,5429.0
2020-10-05 11:30:00,106.95,107.03,106.9,106.93,1700.0,101.5205,101.5965,101.4731,101.5016,1700.0
2020-10-05 11:40:00,106.97,107.12,106.91,106.95,3614.0,101.5395,101.6819,101.4826,101.5205,3614.0
2020-10-05 11:50:00,106.98,107.06,106.79,106.79,2612.0,101.549,101.625,101.3687,101.3687,2612.0
2020-10-05 12:00:00,106.78,106.83,106.66,106.77,7979.0,101.3592,101.4066,101.2453,101.3497,7979.0
2020-10-05 12:10:00,106.75,106.76,106.64,106.69,3614.0,101.3307,101.3402,101.2263,101.2737,3614.0
2020-10-05 12:20:00,106.68,106.71,106.63,106.65,3594.0,101.2642,101.2927,101.2168,101.2358,3594.0
2020-10-05 12:30:00,106.65,106.73,106.6,106.64,2752.0,101.2358,101.3117,101.1883,101.2263,2752.0
2020-10-05 12:40:00,106.65,106.66,106.48,106.48,2540.0,101.2358,101.2453,101.0744,101.0744,2540.0
2020-10-05 12:50:00,106.53,106.54,106.46,106.52,3705.0,101.1219,101.1313,101.0554,101.1124,3705.0
2020-10-05 13:00:00,106.57,106.64,106.49,106.64,3736.0,101.1598,101.2263,101.0839,101.2263,3736.0
2020-10-05 13:10:00,106.68,106.73,106.53,106.53,2826.0,101.2642,101.3117,101.1219,101.1219,2826.0
2020-10-05 13:20:00,106.54,106.93,106.48,106.93,23427.0,101.1313,101.5016,101.0744,101.5016,23427.0
2020-10-05 13:30:00,106.92,107.02,106.84,106.97,8721.0,101.4921,101.587,101.4161,101.5395,8721.0
2020-10-05 13:40:00,106.99,107.07,106.93,106.99,6226.0,101.5585,101.6344,101.5016,101.5585,6226.0
2020-10-05 13:50:00,107.0,107.06,106.93,106.97,10526.0,101.568,101.625,101.5016,101.5395,10526.0
2020-10-05 14:00:00,106.94,107.11,106.94,107.0,4562.0,101.511,101.6724,101.511,101.568,4562.0
2020-10-05 14:10:00,107.08,107.14,107.01,107.14,7766.0,101.6439,101.7009,101.5775,101.7009,7766.0
2020-10-05 14:20:00,107.15,107.19,106.92,106.93,6216.0,101.7104,101.7484,101.4921,101.5016,6216.0
2020-10-05 14:30:00,106.98,107.02,106.88,106.88,7877.0,101.549,101.587,101.4541,101.4541,7877.0
2020-10-05 14:40:00,106.84,106.85,106.71,106.71,6219.0,101.4161,101.4256,101.2927,101.2927,6219.0
2020-10-05 14:50:00,106.72,106.8,106.66,106.76,2602.0,101.3022,101.3782,101.2453,101.3402,2602.0
2020-10-05 15:00:00,106.82,106.83,106.69,106.81,2938.0,101.3971,101.4066,101.2737,101.3876,2938.0
2020-10-05 15:10:00,106.82,106.91,106.79,106.82,4674.0,101.3971,101.4826,101.3687,101.3971,4674.0
2020-10-05 15:20:00,106.83,107.1,106.81,107.1,6381.0,101.4066,101.6629,101.3876,101.6629,6381.0
2020-10-05 15:30:00,107.06,107.13,106.92,107.09,9917.0,101.625,101.6914,101.4921,101.6534,9917.0
2020-10-05 15:40:00,107.11,107.17,106.9,106.95,12189.0,101.6724,101.7294,101.4731,101.5205,12189.0
2020-10-05 15:50:00,106.98,107.12,106.92,107.06,49375.0,101.549,101.6819,101.4921,101.625,49375.0
2020-10-06 09:30:00,107.73,107.75,106.86,107.24,14122.0,102.2609,102.2799,101.4351,101.7958,14122.0
2020-10-06 09:40:00,107.09,107.24,106.9,107.15,1636.0,101.6534,101.7958,101.4731,101.7104,1636.0
2020-10-06 09:50:00,107.13,107.42,107.06,107.09,13293.0,101.6914,101.9667,101.625,101.6534,13293.0
2020-10-06 10:00:00,107.25,107.61,107.25,107.6,2895.0,101.8053,102.147,101.8053,102.1375,2895.0
2020-10-06 10:10:00,107.61,107.79,107.52,107.79,4570.0,102.147,102.3179,102.0616,102.3179,4570.0
2020-10-06 10:20:00,107.79,107.89,107.79,107.83,6342.0,102.3179,102.4128,102.3179,102.3559,6342.0
2020-10-06 10:30:00,107.88,108.0,107.88,107.96,6999.0,102.4033,102.5172,102.4033,102.4793,6999.0
2020-10-06 10:40:00,107.98,108.06,107.59,107.83,8208.0,102.4982,102.5742,102.128,102.3559,8208.0
2020-10-06 10:50:00,107.87,107.9,107.77,107.78,2697.0,102.3938,102.4223,102.2989,102.3084,2697.0
2020-10-06 11:00:00,107.78,107.9,107.78,107.81,5299.0,102.3084,102.4223,102.3084,102.3369,5299.0
2020-10-06 11:10:00,107.86,107.89,107.64,107.85,2779.0,102.3843,102.4128,102.1755,102.3748,2779.0
2020-10-06 11:20:00,107.92,107.93,107.7,107.73,3609.0,102.4413,102.4508,102.2325,102.2609,3609.0
2020-10-06 11:30:00,107.78,107.87,107.69,107.85,5154.0,102.3084,102.3938,102.223,102.3748,5154.0
2020-10-06 11:40:00,107.83,107.88,107.68,107.73,20018.0,102.3559,102.4033,102.2135,102.2609,20018.0
2020-10-06 11:50:00,107.68,107.68,107.34,107.41,4507.0,102.2135,102.2135,101.8907,101.9572,4507.0
2020-10-06 12:00:00,107.41,107.51,107.23,107.34,8717.0,101.9572,102.0521,101.7863,101.8907,8717.0
2020-10-06 12:10:00,107.37,107.37,107.1,107.1,8116.0,101.9192,101.9192,101.6629,101.6629,8116.0
2020-10-06 12:20:00,107.14,107.19,107.04,107.04,5669.0,101.7009,101.7484,101.606,101.606,5669.0
2020-10-06 12:30:00,107.08,107.31,107.03,107.31,6249.0,101.6439,101.8623,101.5965,101.8623,6249.0
2020-10-06 12:40:00,107.31,107.51,107.31,107.47,8934.0,101.8623,102.0521,101.8623,102.0141,8934.0
2020-10-06 12:50:00,107.48,107.55,107.46,107.54,4792.0,102.0236,102.0901,102.0046,102.0806,4792.0
2020-10-06 13:00:00,107.54,107.67,107.45,107.66,8440.0,102.0806,102.204,101.9952,102.1945,8440.0
2020-10-06 13:10:00,107.69,107.8,107.64,107.74,5049.0,102.223,102.3274,102.1755,102.2704,5049.0
2020-10-06 13:20:00,107.74,107.89,107.71,107.73,7378.0,102.2704,102.4128,102.242,102.2609,7378.0
2020-10-06 13:30:00,107.67,107.75,107.66,107.69,5788.0,102.204,102.2799,102.1945,102.223,5788.0
2020-10-06 13:40:00,107.74,107.81,107.52,107.56,4240.0,102.2704,102.3369,102.0616,102.0996,4240.0
2020-10-06 13:50:00,107.53,107.59,107.4,107.45,6227.0,102.0711,102.128,101.9477,101.9952,6227.0
2020-10-06 14:00:00,107.48,107.48,107.29,107.29,9826.0,102.0236,102.0236,101.8433,101.8433,9826.0
2020-10-06 14:10:00,107.21,107.33,107.15,107.29,6373.0,101.7673,101.8812,101.7104,101.8433,6373.0
2020-10-06 14:20:00,107.3,107.32,107.16,107.2,10875.0,101.8528,101.8718,101.7199,101.7578,10875.0
2020-10-06 14:30:00,107.25,107.4,107.24,107.37,10334.0,101.8053,101.9477,101.7958,101.9192,10334.0
2020-10-06 14:40:00,107.4,107.69,107.16,107.16,12014.0,101.9477,102.223,101.7199,101.7199,12014.0
2020-10-06 14:50:00,106.96,106.96,105.79,106.04,11450.0,101.53,101.53,100.4194,100.6567,11450.0
2020-10-06 15:00:00,106.08,106.08,105.59,105.8,8453.0,100.6947,100.6947,100.2296,100.4289,8453.0
2020-10-06 15:10:00,105.87,106.04,105.47,105.48,8935.0,100.4954,100.6567,100.1157,100.1252,8935.0
2020-10-06 15:20:00,105.46,105.62,105.39,105.53,9256.0,100.1062,100.2581,100.0397,100.1726,9256.0
2020-10-06 15:30:00,105.55,106.1,105.54,105.91,14172.0,100.1916,100.7137,100.1821,100.5333,14172.0
2020-10-06 15:40:00,105.9,106.04,105.68,105.86,18820.0,100.5238,100.6567,100.315,100.4859,18820.0
2020-10-06 15:50:00,105.79,105.93,105.62,105.73,56944.0,100.4194,100.5523,100.2581,100.3625,56944.0
2020-10-07 09:30:00,106.54,107.0,106.54,106.85,7081.0,101.1313,101.568,101.1313,101.4256,7081.0
2020-10-07 09:40:00,106.61,106.65,106.27,106.32,1927.0,101.1978,101.2358,100.8751,100.9225,1927.0
2020-10-07 09:50:00,106.36,106.53,106.22,106.22,2352.0,100.9605,101.1219,100.8276,100.8276,2352.0
2020-10-07 10:00:00,106.24,106.44,106.03,106.3,5183.0,100.8466,101.0364,100.6472,100.9035,5183.0
2020-10-07 10:10:00,106.31,106.69,106.06,106.65,5932.0,100.913,101.2737,100.6757,101.2358,5932.0
2020-10-07 10:20:00,106.72,106.82,106.68,106.82,3292.0,101.3022,101.3971,101.2642,101.3971,3292.0
2020-10-07 10:30:00,106.82,106.9,106.45,106.45,3047.0,101.3971,101.4731,101.0459,101.0459,3047.0
2020-10-07 10:40:00,106.44,106.46,106.28,106.37,3352.0,101.0364,101.0554,100.8845,100.97,3352.0
2020-10-07 10:50:00,106.41,106.41,106.2,106.2,2800.0,101.0079,101.0079,100.8086,100.8086,2800.0
2020-10-07 11:00:00,106.25,106.25,106.02,106.02,2464.0,100.8561,100.8561,100.6377,100.6377,2464.0
2020-10-07 11:10:00,106.07,106.07,105.77,105.81,3409.0,100.6852,100.6852,100.4004,100.4384,3409.0
2020-10-07 11:20:00,105.77,105.87,105.75,105.76,1816.0,100.4004,100.4954,100.3815,100.3909,1816.0
2020-10-07 11:30:00,105.77,105.83,105.69,105.82,15376.0,100.4004,100.4574,100.3245,100.4479,15376.0
2020-10-07 11:40:00,105.76,105.84,105.74,105.8,2014.0,100.3909,100.4669,100.372,100.4289,2014.0
2020-10-07 11:50:00,105.81,105.82,105.72,105.72,6000.0,100.4384,100.4479,100.353,100.353,6000.0
2020-10-07 12:00:00,105.71,105.79,105.67,105.75,2136.0,100.3435,100.4194,100.3055,100.3815,2136.0
2020-10-07 12:10:00,105.73,105.79,105.71,105.79,2100.0,100.3625,100.4194,100.3435,100.4194,2100.0
2020-10-07 12:20:00,105.81,105.88,105.73,105.83,2500.0,100.4384,100.5049,100.3625,100.4574,2500.0
2020-10-07 12:30:00,105.91,106.04,105.86,105.87,2580.0,100.5333,100.6567,100.4859,100.4954,2580.0
2020-10-07 12:40:00,105.85,105.91,105.82,105.88,3739.0,100.4764,100.5333,100.4479,100.5049,3739.0
2020-10-07 12:50:00,105.87,105.95,105.8,105.92,5025.0,100.4954,100.5713,100.4289,100.5428,5025.0
2020-10-07 13:00:00,105.96,106.01,105.92,106.01,1410.0,100.5808,100.6283,100.5428,100.6283,1410.0
2020-10-07 13:10:00,105.98,106.08,105.98,106.03,5211.0,100.5998,100.6947,100.5998,100.6472,5211.0
2020-10-07 13:20:00,106.05,106.45,106.05,106.43,6798.0,100.6662,101.0459,100.6662,101.0269,6798.0
2020-10-07 13:30:00,106.48,106.57,106.38,106.52,14802.0,101.0744,101.1598,100.9795,101.1124,14802.0
2020-10-07 13:40:00,106.53,106.72,106.33,106.72,5103.0,101.1219,101.3022,100.932,101.3022,5103.0
2020-10-07 13:50:00,106.76,106.83,106.65,106.72,7189.0,101.3402,101.4066,101.2358,101.3022,7189.0
2020-10-07 14:00:00,106.77,106.85,106.67,106.75,10882.0,101.3497,101.4256,101.2547,101.3307,10882.0
2020-10-07 14:10:00,106.86,107.18,106.83,107.1,6469.0,101.4351,101.7389,101.4066,101.6629,6469.0
2020-10-07 14:20:00,107.1,107.22,106.94,106.99,10709.0,101.6629,101.7768,101.511,101.5585,10709.0
2020-10-07 14:30:00,107.04,107.11,107.0,107.09,3208.0,101.606,101.6724,101.568,101.6534,3208.0
2020-10-07 14:40:00,107.06,107.1,106.88,106.91,7534.0,101.625,101.6629,101.4541,101.4826,7534.0
2020-10-07 14:50:00,106.9,107.01,106.9,106.92,7527.0,101.4731,101.5775,101.4731,101.4921,7527.0
2020-10-07 15:00:00,106.94,106.95,106.8,106.83,5467.0,101.511,101.5205,101.3782,101.4066,5467.0
2020-10-07 15:10:00,106.83,106.9,106.81,106.82,6817.0,101.4066,101.4731,101.3876,101.3971,6817.0
2020-10-07 15:20:00,106.83,106.87,106.75,106.81,9904.0,101.4066,101.4446,101.3307,101.3876,9904.0
2020-10-07 15:30:00,106.8,106.81,106.59,106.63,20813.0,101.3782,101.3876,101.1788,101.2168,20813.0
2020-10-07 15:40:00,106.68,106.69,106.58,106.65,12185.0,101.2642,101.2737,101.1693,101.2358,12185.0
2020-10-07 15:50:00,106.66,106.7,106.37,106.43,50032.0,101.2453,101.2832,100.97,101.0269,50032.0
2020-10-08 09:30:00,106.66,106.99,106.36,106.72,12190.0,101.2453,101.5585,100.9605,101.3022,12190.0
2020-10-08 09:40:00,106.67,107.18,106.61,107.04,5818.0,101.2547,101.7389,101.1978,101.606,5818.0
2020-10-08 09:50:00,106.93,107.34,106.93,107.25,6866.0,101.5016,101.8907,101.5016,101.8053,6866.0
2020-10-08 10:00:00,107.25,107.41,106.82,106.93,7032.0,101.8053,101.9572,101.3971,101.5016,7032.0
2020-10-08 10:10:00,106.97,107.16,106.83,107.13,4100.0,101.5395,101.7199,101.4066,101.6914,4100.0
2020-10-08 10:20:00,107.19,107.23,106.99,107.23,4532.0,101.7484,101.7863,101.5585,101.7863,4532.0
2020-10-08 10:30:00,107.24,107.61,107.24,107.61,2356.0,101.7958,102.147,101.7958,102.147,2356.0
2020-10-08 10:40:00,107.59,107.7,107.59,107.68,1371.0,102.128,102.2325,102.128,102.2135,1371.0
2020-10-08 10:50:00,107.68,107.79,107.44,107.48,4112.0,102.2135,102.3179,101.9857,102.0236,4112.0
2020-10-08 11:00:00,107.54,107.57,107.17,107.18,3822.0,102.0806,102.1091,101.7294,101.7389,3822.0
2020-10-08 11:10:00,107.17,107.28,107.03,107.03,6246.0,101.7294,101.8338,101.5965,101.5965,6246.0
2020-10-08 11:20:00,107.02,107.09,106.77,106.77,4177.0,101.587,101.6534,101.3497,101.3497,4177.0
2020-10-08 11:30:00,106.79,106.84,106.57,106.84,4532.0,101.3687,101.4161,101.1598,101.4161,4532.0
2020-10-08 11:40:00,106.82,106.86,106.74,106.79,3155.0,101.3971,101.4351,101.3212,101.3687,3155.0
2020-10-08 11:50:00,106.78,106.79,106.59,106.67,4016.0,101.3592,101.3687,101.1788,101.2547,4016.0
2020-10-08 12:00:00,106.63,106.69,106.58,106.64,4688.0,101.2168,101.2737,101.1693,101.2263,4688.0
2020-10-08 12:10:00,106.68,106.93,106.58,106.82,8565.0,101.2642,101.5016,101.1693,101.3971,8565.0
2020-10-08 12:20:00,106.92,107.17,106.8,107.17,4193.0,101.4921,101.7294,101.3782,101.7294,4193.0
2020-10-08 12:30:00,107.05,107.16,106.99,107.01,3352.0,101.6155,101.7199,101.5585,101.5775,3352.0
2020-10-08 12:40:00,107.04,107.08,106.97,107.0,7195.0,101.606,101.6439,101.5395,101.568,7195.0
2020-10-08 12:50:00,106.98,107.1,106.97,107.06,6420.0,101.549,101.6629,101.5395,101.625,6420.0
2020-10-08 13:00:00,107.15,107.17,107.03,107.03,5813.0,101.7104,101.7294,101.5965,101.5965,5813.0
2020-10-08 13:10:00,107.08,107.1,106.97,107.02,7162.0,101.6439,101.6629,101.5395,101.587,7162.0
2020-10-08 13:20:00,107.02,107.11,106.93,107.08,5082.0,101.587,101.6724,101.5016,101.6439,5082.0
2020-10-08 13:30:00,107.04,107.04,106.92,106.92,6804.0,101.606,101.606,101.4921,101.4921,6804.0
2020-10-08 13:40:00,106.87,106.97,106.87,106.96,2656.0,101.4446,101.5395,101.4446,101.53,2656.0
2020-10-08 13:50:00,106.96,107.03,106.92,106.98,3101.0,101.53,101.5965,101.4921,101.549,3101.0
2020-10-08 14:00:00,107.07,107.4,107.04,107.4,7599.0,101.6344,101.9477,101.606,101.9477,7599.0
2020-10-08 14:10:00,107.4,107.4,107.08,107.09,4544.0,101.9477,101.9477,101.6439,101.6534,4544.0
2020-10-08 14:20:00,107.14,107.17,107.0,107.0,5757.0,101.7009,101.7294,101.568,101.568,5757.0
2020-10-08 14:30:00,107.01,107.12,106.99,107.0,4133.0,101.5775,101.6819,101.5585,101.568,4133.0
2020-10-08 14:40:00,107.02,107.09,106.97,107.06,8722.0,101.587,101.6534,101.5395,101.625,8722.0
2020-10-08 14:50:00,107.0,107.25,107.0,107.19,2592.0,101.568,101.8053,101.568,101.7484,2592.0
2020-10-08 15:00:00,107.19,107.23,107.09,107.13,3230.0,101.7484,101.7863,101.6534,101.6914,3230.0
2020-10-08 15:10:00,107.16,107.23,107.13,107.19,3680.0,101.7199,101.7863,101.6914,101.7484,3680.0
2020-10-08 15:20:00,107.17,107.22,107.11,107.2,4444.0,101.7294,101.7768,101.6724,101.7578,4444.0
2020-10-08 15:30:00,107.2,107.27,107.08,107.08,7775.0,101.7578,101.8243,101.6439,101.6439,7775.0
2020-10-08 15:40:00,107.09,107.19,107.0,107.04,12358.0,101.6534,101.7484,101.568,101.606,12358.0
2020-10-08 15:50:00,107.0,107.12,106.97,107.1,38413.0,101.568,101.6819,101.5395,101.6629,38413.0
2020-10-09 09:30:00,107.52,107.82,107.47,107.68,7500.0,102.0616,102.3464,102.0141,102.2135,7500.0
2020-10-09 09:40:00,107.56,107.69,107.56,107.61,679.0,102.0996,102.223,102.0996,102.147,679.0
2020-10-09 09:50:00,107.65,107.72,107.59,107.63,2451.0,102.185,102.2514,102.128,102.166,2451.0
2020-10-09 10:00:00,107.64,107.85,107.63,107.73,3457.0,102.1755,102.3748,102.166,102.2609,3457.0
2020-10-09 10:10:00,107.71,107.81,107.69,107.78,1435.0,102.242,102.3369,102.223,102.3084,1435.0
2020-10-09 10:20:00,107.77,107.87,107.75,107.75,1315.0,102.2989,102.3938,102.2799,102.2799,1315.0
2020-10-09 10:30:00,107.69,107.72,107.51,107.72,3082.0,102.223,102.2514,102.0521,102.2514,3082.0
2020-10-09 10:40:00,107.69,107.73,107.63,107.7,2334.0,102.223,102.2609,102.166,102.2325,2334.0
2020-10-09 10:50:00,107.67,107.79,107.66,107.72,2883.0,102.204,102.3179,102.1945,102.2514,2883.0
2020-10-09 11:00:00,107.83,108.0,107.74,107.76,4508.0,102.3559,102.5172,102.2704,102.2894,4508.0
2020-10-09 11:10:00,107.82,107.94,107.78,107.91,2938.0,102.3464,102.4603,102.3084,102.4318,2938.0
2020-10-09 11:20:00,107.91,108.02,107.88,108.02,6424.0,102.4318,102.5362,102.4033,102.5362,6424.0
2020-10-09 11:30:00,108.02,108.02,107.93,108.01,2788.0,102.5362,102.5362,102.4508,102.5267,2788.0
2020-10-09 11:40:00,108.02,108.39,108.02,108.39,7147.0,102.5362,102.8874,102.5362,102.8874,7147.0
2020-10-09 11:50:00,108.48,108.81,108.27,108.62,29684.0,102.9729,103.2861,102.7735,103.1058,29684.0
2020-10-09 12:00:00,108.62,108.73,108.59,108.72,7067.0,103.1058,103.2102,103.0773,103.2007,7067.0
2020-10-09 12:10:00,108.68,108.71,108.47,108.47,2140.0,103.1627,103.1912,102.9634,102.9634,2140.0
2020-10-09 12:20:00,108.36,108.49,108.33,108.33,9037.0,102.859,102.9824,102.8305,102.8305,9037.0
2020-10-09 12:30:00,108.39,108.43,108.35,108.35,2893.0,102.8874,102.9254,102.8495,102.8495,2893.0
2020-10-09 12:40:00,108.35,108.41,108.28,108.37,3000.0,102.8495,102.9064,102.783,102.8684,3000.0
2020-10-09 12:50:00,108.36,108.37,108.22,108.27,4894.0,102.859,102.8684,102.7261,102.7735,4894.0
2020-10-09 13:00:00,108.21,108.21,108.06,108.18,1820.0,102.7166,102.7166,102.5742,102.6881,1820.0
2020-10-09 13:10:00,108.2,108.21,108.14,108.17,1408.0,102.7071,102.7166,102.6501,102.6786,1408.0
2020-10-09 13:20:00,108.11,108.16,108.02,108.08,2319.0,102.6216,102.6691,102.5362,102.5932,2319.0
2020-10-09 13:30:00,108.14,108.43,108.12,108.43,6904.0,102.6501,102.9254,102.6311,102.9254,6904.0
2020-10-09 13:40:00,108.46,108.46,108.34,108.35,1747.0,102.9539,102.9539,102.84,102.8495,1747.0
2020-10-09 13:50:00,108.46,108.5,108.4,108.5,2545.0,102.9539,102.9918,102.8969,102.9918,2545.0
2020-10-09 14:00:00,108.5,108.52,108.25,108.26,2676.0,102.9918,103.0108,102.7545,102.764,2676.0
2020-10-09 14:10:00,108.27,108.28,108.14,108.14,2511.0,102.7735,102.783,102.6501,102.6501,2511.0
2020-10-09 14:20:00,108.18,108.84,108.18,108.58,28259.0,102.6881,103.3146,102.6881,103.0678,28259.0
2020-10-09 14:30:00,108.62,108.62,108.26,108.31,5663.0,103.1058,103.1058,102.764,102.8115,5663.0
2020-10-09 14:40:00,108.25,108.56,108.25,108.55,3289.0,102.7545,103.0488,102.7545,103.0393,3289.0
2020-10-09 14:50:00,108.51,108.53,108.38,108.48,3184.0,103.0013,103.0203,102.8779,102.9729,3184.0
2020-10-09 15:00:00,108.48,108.58,108.45,108.52,2748.0,102.9729,103.0678,102.9444,103.0108,2748.0
2020-10-09 15:10:00,108.46,108.58,108.38,108.53,3366.0,102.9539,103.0678,102.8779,103.0203,3366.0
2020-10-09 15:20:00,108.6,108.77,108.53,108.77,8816.0,103.0868,103.2481,103.0203,103.2481,8816.0
2020-10-09 15:30:00,108.76,108.76,108.46,108.53,6924.0,103.2386,103.2386,102.9539,103.0203,6924.0
2020-10-09 15:40:00,108.56,108.6,108.27,108.29,15837.0,103.0488,103.0868,102.7735,102.7925,15837.0
2020-10-09 15:50:00,108.27,108.57,108.27,108.55,29619.0,102.7735,103.0583,102.7735,103.0393,29619.0
2020-10-12 09:30:00,108.55,108.71,108.4,108.59,15477.0,103.0393,103.1912,102.8969,103.0773,15477.0
2020-10-12 09:40:00,108.55,108.71,108.54,108.71,1100.0,103.0393,103.1912,103.0298,103.1912,1100.0
2020-10-12 09:50:00,108.78,108.79,108.62,108.73,3321.0,103.2576,103.2671,103.1058,103.2102,3321.0
2020-10-12 10:00:00,108.92,109.05,108.75,108.89,5086.0,103.3905,103.5139,103.2292,103.362,5086.0
2020-10-12 10:10:00,109.03,109.15,108.96,108.96,5544.0,103.4949,103.6088,103.4285,103.4285,5544.0
2020-10-12 10:20:00,109.04,109.1,108.91,109.04,4854.0,103.5044,103.5614,103.381,103.5044,4854.0
2020-10-12 10:30:00,108.9,109.24,108.9,109.24,9761.0,103.3715,103.6943,103.3715,103.6943,9761.0
2020-10-12 10:40:00,109.19,109.34,109.16,109.19,3239.0,103.6468,103.7892,103.6183,103.6468,3239.0
2020-10-12 10:50:00,109.25,109.42,109.05,109.15,3643.0,103.7038,103.8651,103.5139,103.6088,3643.0
2020-10-12 11:00:00,109.19,109.57,109.19,109.52,9214.0,103.6468,104.0075,103.6468,103.9601,9214.0
2020-10-12 11:10:00,109.53,109.73,109.52,109.64,3578.0,103.9696,104.1594,103.9601,104.074,3578.0
2020-10-12 11:20:00,109.68,109.82,109.68,109.73,6363.0,104.1119,104.2448,104.1119,104.1594,6363.0
2020-10-12 11:30:00,109.67,109.94,109.66,109.85,4317.0,104.1025,104.3587,104.093,104.2733,4317.0
2020-10-12 11:40:00,109.87,109.9,109.81,109.86,1529.0,104.2923,104.3208,104.2353,104.2828,1529.0
2020-10-12 11:50:00,109.9,109.9,109.72,109.75,1696.0,104.3208,104.3208,104.1499,104.1784,1696.0
2020-10-12 12:00:00,109.79,109.79,109.56,109.56,700.0,104.2164,104.2164,103.998,103.998,700.0
2020-10-12 12:10:00,109.6,109.6,109.24,109.34,13202.0,104.036,104.036,103.6943,103.7892,13202.0
2020-10-12 12:20:00,109.37,109.65,109.36,109.6,6573.0,103.8177,104.0835,103.8082,104.036,6573.0
2020-10-12 12:30:00,109.55,109.55,109.47,109.5,3071.0,103.9885,103.9885,103.9126,103.9411,3071.0
2020-10-12 12:40:00,109.56,109.56,109.3,109.3,2258.0,103.998,103.998,103.7512,103.7512,2258.0
2020-10-12 12:50:00,109.36,109.4,109.28,109.4,2949.0,103.8082,103.8462,103.7322,103.8462,2949.0
2020-10-12 13:00:00,109.45,109.48,109.36,109.37,1299.0,103.8936,103.9221,103.8082,103.8177,1299.0
2020-10-12 13:10:00,109.36,109.53,109.36,109.53,2178.0,103.8082,103.9696,103.8082,103.9696,2178.0
2020-10-12 13:20:00,109.52,109.56,109.46,109.46,2813.0,103.9601,103.998,103.9031,103.9031,2813.0
2020-10-12 13:30:00,109.46,109.49,109.21,109.22,3358.0,103.9031,103.9316,103.6658,103.6753,3358.0
2020-10-12 13:40:00,109.21,109.29,109.19,109.29,1257.0,103.6658,103.7417,103.6468,103.7417,1257.0
2020-10-12 13:50:00,109.27,109.39,109.27,109.37,1761.0,103.7228,103.8367,103.7228,103.8177,1761.0
2020-10-12 14:00:00,109.44,109.44,109.3,109.3,1274.0,103.8841,103.8841,103.7512,103.7512,1274.0
2020-10-12 14:10:00,109.26,109.26,109.13,109.2,4120.0,103.7133,103.7133,103.5899,103.6563,4120.0
2020-10-12 14:20:00,109.22,109.27,109.12,109.24,3657.0,103.6753,103.7228,103.5804,103.6943,3657.0
2020-10-12 14:30:00,109.23,109.31,109.15,109.23,3700.0,103.6848,103.7607,103.6088,103.6848,3700.0
2020-10-12 14:40:00,109.3,109.41,109.27,109.37,3201.0,103.7512,103.8557,103.7228,103.8177,3201.0
2020-10-12 14:50:00,109.34,109.57,109.28,109.57,4798.0,103.7892,104.0075,103.7322,104.0075,4798.0
2020-10-12 15:00:00,109.56,109.58,109.43,109.43,2402.0,103.998,104.017,103.8746,103.8746,2402.0
2020-10-12 15:10:00,109.46,109.55,109.35,109.55,3452.0,103.9031,103.9885,103.7987,103.9885,3452.0
2020-10-12 15:20:00,109.57,109.68,109.55,109.66,3633.0,104.0075,104.1119,103.9885,104.093,3633.0
2020-10-12 15:30:00,109.67,109.7,109.56,109.66,10231.0,104.1025,104.1309,103.998,104.093,10231.0
2020-10-12 15:40:00,109.68,109.68,109.42,109.42,12161.0,104.1119,104.1119,103.8651,103.8651,12161.0
2020-10-12 15:50:00,109.41,109.51,109.29,109.51,62343.0,103.8557,103.9506,103.7417,103.9506,62343.0
2020-10-13 09:30:00,109.55,109.96,109.0,109.91,24884.0,103.9885,104.3777,103.4665,104.3303,24884.0
2020-10-13 09:40:00,109.9,110.56,109.84,110.52,35538.0,104.3208,104.9473,104.2638,104.9093,35538.0
2020-10-13 09:50:00,110.5,110.55,110.09,110.25,7890.0,104.8903,104.9378,104.5011,104.653,7890.0
2020-10-13 10:00:00,110.2,110.33,110.04,110.04,4061.0,104.6055,104.7289,104.4537,104.4537,4061.0
2020-10-13 10:10:00,109.7,109.78,109.48,109.48,4187.0,104.1309,104.2069,103.9221,103.9221,4187.0
2020-10-13 10:20:00,109.37,109.74,109.37,109.58,18068.0,103.8177,104.1689,103.8177,104.017,18068.0
2020-10-13 10:30:00,109.58,109.78,109.47,109.63,12495.0,104.017,104.2069,103.9126,104.0645,12495.0
2020-10-13 10:40:00,109.64,109.71,109.31,109.51,15589.0,104.074,104.1404,103.7607,103.9506,15589.0
2020-10-13 10:50:00,109.5,109.5,109.16,109.19,8415.0,103.9411,103.9411,103.6183,103.6468,8415.0
2020-10-13 11:00:00,109.16,109.31,109.12,109.15,6571.0,103.6183,103.7607,103.5804,103.6088,6571.0
2020-10-13 11:10:00,109.13,109.21,108.95,109.09,10786.0,103.5899,103.6658,103.419,103.5519,10786.0
2020-10-13 11:20:00,109.12,109.21,108.97,109.04,6870.0,103.5804,103.6658,103.438,103.5044,6870.0
2020-10-13 11:30:00,109.04,109.12,108.87,108.88,7493.0,103.5044,103.5804,103.3431,103.3526,7493.0
2020-10-13 11:40:00,108.83,108.86,108.52,108.69,12022.0,103.3051,103.3336,103.0108,103.1722,12022.0
2020-10-13 11:50:00,108.77,108.86,108.61,108.66,3700.0,103.2481,103.3336,103.0963,103.1437,3700.0
2020-10-13 12:00:00,108.66,108.7,108.54,108.55,7080.0,103.1437,103.1817,103.0298,103.0393,7080.0
2020-10-13 12:10:00,108.55,108.82,108.42,108.82,6994.0,103.0393,103.2956,102.9159,103.2956,6994.0
2020-10-13 12:20:00,108.74,108.83,108.69,108.73,10632.0,103.2197,103.3051,103.1722,103.2102,10632.0
2020-10-13 12:30:00,108.75,108.76,108.24,108.24,6897.0,103.2292,103.2386,102.745,102.745,6897.0
2020-10-13 12:40:00,108.32,108.72,108.3,108.59,4763.0,102.821,103.2007,102.802,103.0773,4763.0
2020-10-13 12:50:00,108.55,108.65,108.44,108.53,11664.0,103.0393,103.1342,102.9349,103.0203,11664.0
2020-10-13 13:00:00,108.55,108.62,108.51,108.51,4566.0,103.0393,103.1058,103.0013,103.0013,4566.0
2020-10-13 13:10:00,108.58,108.69,108.34,108.34,14262.0,103.0678,103.1722,102.84,102.84,14262.0
2020-10-13 13:20:00,108.34,108.41,108.23,108.41,3043.0,102.84,102.9064,102.7356,102.9064,3043.0
2020-10-13 13:30:00,108.39,108.48,108.37,108.4,5281.0,102.8874,102.9729,102.8684,102.8969,5281.0
2020-10-13 13:40:00,108.47,108.54,108.44,108.54,4605.0,102.9634,103.0298,102.9349,103.0298,4605.0
2020-10-13 13:50:00,108.5,108.52,108.26,108.39,6461.0,102.9918,103.0108,102.764,102.8874,6461.0
2020-10-13 14:00:00,108.4,108.46,108.32,108.45,4754.0,102.8969,102.9539,102.821,102.9444,4754.0
2020-10-13 14:10:00,108.5,108.62,108.48,108.61,5274.0,102.9918,103.1058,102.9729,103.0963,5274.0
2020-10-13 14:20:00,108.56,108.57,108.28,108.28,11300.0,103.0488,103.0583,102.783,102.783,11300.0
2020-10-13 14:30:00,108.25,108.3,107.96,107.97,7205.0,102.7545,102.802,102.4793,102.4888,7205.0
2020-10-13 14:40:00,107.97,108.21,107.92,107.97,16453.0,102.4888,102.7166,102.4413,102.4888,16453.0
2020-10-13 14:50:00,108.01,108.3,107.94,108.24,15243.0,102.5267,102.802,102.4603,102.745,15243.0
2020-10-13 15:00:00,108.22,108.34,108.21,108.25,7313.0,102.7261,102.84,102.7166,102.7545,7313.0
2020-10-13 15:10:00,108.23,108.53,108.23,108.52,11287.0,102.7356,103.0203,102.7356,103.0108,11287.0
2020-10-13 15:20:00,108.49,108.86,108.49,108.82,7462.0,102.9824,103.3336,102.9824,103.2956,7462.0
2020-10-13 15:30:00,108.84,108.92,108.61,108.82,17956.0,103.3146,103.3905,103.0963,103.2956,17956.0
2020-10-13 15:40:00,108.82,108.82,108.49,108.52,25505.0,103.2956,103.2956,102.9824,103.0108,25505.0
2020-10-13 15:50:00,108.51,108.94,108.51,108.61,121054.0,103.0013,103.4095,103.0013,103.0963,121054.0
2020-10-14 09:30:00,108.98,109.44,108.68,108.94,12245.0,103.4475,103.8841,103.1627,103.4095,12245.0
2020-10-14 09:40:00,108.97,109.45,108.93,109.4,3616.0,103.438,103.8936,103.4,103.8462,3616.0
2020-10-14 09:50:00,109.25,109.84,109.25,109.64,9515.0,103.7038,104.2638,103.7038,104.074,9515.0
2020-10-14 10:00:00,109.76,109.94,109.6,109.6,4435.0,104.1879,104.3587,104.036,104.036,4435.0
2020-10-14 10:10:00,109.54,109.57,109.4,109.4,3331.0,103.9791,104.0075,103.8462,103.8462,3331.0
2020-10-14 10:20:00,109.32,109.48,109.12,109.13,2155.0,103.7702,103.9221,103.5804,103.5899,2155.0
2020-10-14 10:30:00,109.2,109.26,109.01,109.07,6626.0,103.6563,103.7133,103.476,103.5329,6626.0
2020-10-14 10:40:00,109.08,109.45,109.08,109.31,106903.0,103.5424,103.8936,103.5424,103.7607,106903.0
2020-10-14 10:50:00,109.3,109.75,109.22,109.47,8298.0,103.7512,104.1784,103.6753,103.9126,8298.0
2020-10-14 11:00:00,109.55,109.65,109.45,109.49,9962.0,103.9885,104.0835,103.8936,103.9316,9962.0
2020-10-14 11:10:00,109.5,109.53,109.36,109.44,8686.0,103.9411,103.9696,103.8082,103.8841,8686.0
2020-10-14 11:20:00,109.44,109.55,109.38,109.53,6955.0,103.8841,103.9885,103.8272,103.9696,6955.0
2020-10-14 11:30:00,109.54,109.63,109.49,109.49,3593.0,103.9791,104.0645,103.9316,103.9316,3593.0
2020-10-14 11:40:00,109.49,109.59,109.15,109.18,7484.0,103.9316,104.0265,103.6088,103.6373,7484.0
2020-10-14 11:50:00,109.25,109.25,108.99,109.05,5732.0,103.7038,103.7038,103.457,103.5139,5732.0
2020-10-14 12:00:00,109.09,109.24,109.05,109.14,6380.0,103.5519,103.6943,103.5139,103.5994,6380.0
2020-10-14 12:10:00,109.11,109.17,108.92,108.95,15008.0,103.5709,103.6278,103.3905,103.419,15008.0
2020-10-14 12:20:00,109.0,109.13,108.94,109.12,8926.0,103.4665,103.5899,103.4095,103.5804,8926.0
2020-10-14 12:30:00,109.08,109.18,108.92,109.04,6628.0,103.5424,103.6373,103.3905,103.5044,6628.0
2020-10-14 12:40:00,109.08,109.2,109.06,109.09,6751.0,103.5424,103.6563,103.5234,103.5519,6751.0
2020-10-14 12:50:00,109.09,109.17,109.07,109.08,3660.0,103.5519,103.6278,103.5329,103.5424,3660.0
2020-10-14 13:00:00,109.03,109.09,108.96,108.99,5890.0,103.4949,103.5519,103.4285,103.457,5890.0
2020-10-14 13:10:00,108.98,109.1,108.77,108.81,6869.0,103.4475,103.5614,103.2481,103.2861,6869.0
2020-10-14 13:20:00,108.82,108.82,108.44,108.44,4874.0,103.2956,103.2956,102.9349,102.9349,4874.0
2020-10-14 13:30:00,108.49,108.5,108.35,108.37,7131.0,102.9824,102.9918,102.8495,102.8684,7131.0
2020-10-14 13:40:00,108.34,108.38,108.24,108.33,5049.0,102.84,102.8779,102.745,102.8305,5049.0
2020-10-14 13:50:00,108.32,108.32,108.26,108.27,2947.0,102.821,102.821,102.764,102.7735,2947.0
2020-10-14 14:00:00,108.2,108.35,108.13,108.33,8356.0,102.7071,102.8495,102.6406,102.8305,8356.0
2020-10-14 14:10:00,108.33,108.45,108.29,108.35,9509.0,102.8305,102.9444,102.7925,102.8495,9509.0
2020-10-14 14:20:00,108.31,108.44,108.22,108.33,12272.0,102.8115,102.9349,102.7261,102.8305,12272.0
2020-10-14 14:30:00,108.34,108.4,107.96,108.02,13973.0,102.84,102.8969,102.4793,102.5362,13973.0
2020-10-14 14:40:00,108.03,108.17,107.97,108.17,7794.0,102.5457,102.6786,102.4888,102.6786,7794.0
2020-10-14 14:50:00,108.21,108.31,108.12,108.21,11186.0,102.7166,102.8115,102.6311,102.7166,11186.0
2020-10-14 15:00:00,108.21,108.52,108.21,108.43,22443.0,102.7166,103.0108,102.7166,102.9254,22443.0
2020-10-14 15:10:00,108.48,108.56,108.14,108.18,16940.0,102.9729,103.0488,102.6501,102.6881,16940.0
2020-10-14 15:20:00,108.22,108.27,108.0,108.07,28900.0,102.7261,102.7735,102.5172,102.5837,28900.0
2020-10-14 15:30:00,108.06,108.1,107.95,107.98,37692.0,102.5742,102.6122,102.4698,102.4982,37692.0
2020-10-14 15:40:00,107.99,108.16,107.97,108.11,31377.0,102.5077,102.6691,102.4888,102.6216,31377.0
2020-10-14 15:50:00,108.12,108.21,107.81,107.86,83420.0,102.6311,102.7166,102.3369,102.3843,83420.0
2020-10-15 09:30:00,107.07,107.15,106.66,106.9,8280.0,101.6344,101.7104,101.2453,101.4731,8280.0
2020-10-15 09:40:00,106.86,107.62,106.86,107.52,4620.0,101.4351,102.1565,101.4351,102.0616,4620.0
2020-10-15 09:50:00,107.22,107.41,107.16,107.37,1285.0,101.7768,101.9572,101.7199,101.9192,1285.0
2020-10-15 10:00:00,107.55,107.71,107.52,107.53,4972.0,102.0901,102.242,102.0616,102.0711,4972.0
2020-10-15 10:10:00,107.57,107.82,107.39,107.78,4246.0,102.1091,102.3464,101.9382,102.3084,4246.0
2020-10-15 10:20:00,107.78,107.91,107.67,107.84,3635.0,102.3084,102.4318,102.204,102.3654,3635.0
2020-10-15 10:30:00,107.8,107.86,107.28,107.4,6725.0,102.3274,102.3843,101.8338,101.9477,6725.0
2020-10-15 10:40:00,107.59,107.59,107.3,107.4,2101.0,102.128,102.128,101.8528,101.9477,2101.0
2020-10-15 10:50:00,107.35,107.45,107.2,107.44,4125.0,101.9002,101.9952,101.7578,101.9857,4125.0
2020-10-15 11:00:00,107.45,107.6,107.26,107.6,4239.0,101.9952,102.1375,101.8148,102.1375,4239.0
2020-10-15 11:10:00,107.55,107.67,107.46,107.64,4351.0,102.0901,102.204,102.0046,102.1755,4351.0
2020-10-15 11:20:00,107.63,107.63,107.55,107.58,1361.0,102.166,102.166,102.0901,102.1186,1361.0
2020-10-15 11:30:00,107.58,107.66,107.45,107.56,4944.0,102.1186,102.1945,101.9952,102.0996,4944.0
2020-10-15 11:40:00,107.51,107.93,107.45,107.9,32387.0,102.0521,102.4508,101.9952,102.4223,32387.0
2020-10-15 11:50:00,107.9,108.25,107.83,108.08,32299.0,102.4223,102.7545,102.3559,102.5932,32299.0
2020-10-15 12:00:00,108.08,108.18,108.0,108.17,5100.0,102.5932,102.6881,102.5172,102.6786,5100.0
2020-10-15 12:10:00,108.16,108.16,107.99,108.03,5031.0,102.6691,102.6691,102.5077,102.5457,5031.0
2020-10-15 12:20:00,107.98,108.2,107.98,108.1,2924.0,102.4982,102.7071,102.4982,102.6122,2924.0
2020-10-15 12:30:00,108.11,108.15,107.97,108.11,4607.0,102.6216,102.6596,102.4888,102.6216,4607.0
2020-10-15 12:40:00,108.07,108.15,108.03,108.11,5671.0,102.5837,102.6596,102.5457,102.6216,5671.0
2020-10-15 12:50:00,108.11,108.38,108.1,108.38,3284.0,102.6216,102.8779,102.6122,102.8779,3284.0
2020-10-15 13:00:00,108.3,108.38,108.25,108.37,3931.0,102.802,102.8779,102.7545,102.8684,3931.0
2020-10-15 13:10:00,108.38,108.46,108.32,108.42,5313.0,102.8779,102.9539,102.821,102.9159,5313.0
2020-10-15 13:20:00,108.43,108.49,108.35,108.41,17994.0,102.9254,102.9824,102.8495,102.9064,17994.0
2020-10-15 13:30:00,108.41,108.45,108.32,108.34,3338.0,102.9064,102.9444,102.821,102.84,3338.0
2020-10-15 13:40:00,108.35,108.52,108.27,108.27,8441.0,102.8495,103.0108,102.7735,102.7735,8441.0
2020-10-15 13:50:00,108.3,108.32,108.16,108.17,6345.0,102.802,102.821,102.6691,102.6786,6345.0
2020-10-15 14:00:00,108.17,108.35,108.15,108.21,16721.0,102.6786,102.8495,102.6596,102.7166,16721.0
2020-10-15 14:10:00,108.24,108.34,108.17,108.31,14367.0,102.745,102.84,102.6786,102.8115,14367.0
2020-10-15 14:20:00,108.33,108.33,108.17,108.19,11436.0,102.8305,102.8305,102.6786,102.6976,11436.0
2020-10-15 14:30:00,108.25,108.36,108.17,108.21,4051.0,102.7545,102.859,102.6786,102.7166,4051.0
2020-10-15 14:40:00,108.21,108.28,108.18,108.21,13399.0,102.7166,102.783,102.6881,102.7166,13399.0
2020-10-15 14:50:00,108.24,108.35,108.23,108.24,3926.0,102.745,102.8495,102.7356,102.745,3926.0
2020-10-15 15:00:00,108.24,108.28,108.17,108.19,4814.0,102.745,102.783,102.6786,102.6976,4814.0
2020-10-15 15:10:00,108.23,108.24,108.1,108.15,5987.0,102.7356,102.745,102.6122,102.6596,5987.0
2020-10-15 15:20:00,108.15,108.26,108.14,108.24,5543.0,102.6596,102.764,102.6501,102.745,5543.0
2020-10-15 15:30:00,108.21,108.21,108.09,108.1,5297.0,102.7166,102.7166,102.6027,102.6122,5297.0
2020-10-15 15:40:00,108.14,108.21,107.92,107.92,17445.0,102.6501,102.7166,102.4413,102.4413,17445.0
2020-10-15 15:50:00,107.93,108.18,107.88,108.15,63783.0,102.4508,102.6881,102.4033,102.6596,63783.0
2020-10-16 09:30:00,108.45,108.82,108.29,108.65,49288.0,102.9444,103.2956,102.7925,103.1342,49288.0
2020-10-16 09:40:00,108.63,108.9,108.56,108.9,10366.0,103.1152,103.3715,103.0488,103.3715,10366.0
2020-10-16 09:50:00,108.89,108.9,108.66,108.83,2440.0,103.362,103.3715,103.1437,103.3051,2440.0
2020-10-16 10:00:00,108.86,108.98,108.78,108.83,6510.0,103.3336,103.4475,103.2576,103.3051,6510.0
2020-10-16 10:10:00,108.83,108.99,108.77,108.98,2740.0,103.3051,103.457,103.2481,103.4475,2740.0
2020-10-16 10:20:00,109.11,109.36,109.05,109.32,9141.0,103.5709,103.8082,103.5139,103.7702,9141.0
2020-10-16 10:30:00,109.37,109.68,109.31,109.55,4603.0,103.8177,104.1119,103.7607,103.9885,4603.0
2020-10-16 10:40:00,109.53,109.71,109.48,109.66,9497.0,103.9696,104.1404,103.9221,104.093,9497.0
2020-10-16 10:50:00,109.64,109.64,109.35,109.41,3604.0,104.074,104.074,103.7987,103.8557,3604.0
2020-10-16 11:00:00,109.39,109.41,109.19,109.32,10828.0,103.8367,103.8557,103.6468,103.7702,10828.0
2020-10-16 11:10:00,109.28,109.28,109.1,109.26,3368.0,103.7322,103.7322,103.5614,103.7133,3368.0
2020-10-16 11:20:00,109.24,109.24,108.96,109.06,5020.0,103.6943,103.6943,103.4285,103.5234,5020.0
2020-10-16 11:30:00,109.13,109.13,109.01,109.1,2316.0,103.5899,103.5899,103.476,103.5614,2316.0
2020-10-16 11:40:00,109.11,109.18,109.09,109.13,7967.0,103.5709,103.6373,103.5519,103.5899,7967.0
2020-10-16 11:50:00,109.17,109.25,108.98,108.98,2286.0,103.6278,103.7038,103.4475,103.4475,2286.0
2020-10-16 12:00:00,108.94,108.96,108.67,108.7,8195.0,103.4095,103.4285,103.1532,103.1817,8195.0
2020-10-16 12:10:00,108.69,108.74,108.61,108.61,1626.0,103.1722,103.2197,103.0963,103.0963,1626.0
2020-10-16 12:20:00,108.59,108.65,108.59,108.65,6678.0,103.0773,103.1342,103.0773,103.1342,6678.0
2020-10-16 12:30:00,108.61,108.61,108.42,108.48,15051.0,103.0963,103.0963,102.9159,102.9729,15051.0
2020-10-16 12:40:00,108.47,108.47,108.34,108.36,3424.0,102.9634,102.9634,102.84,102.859,3424.0
2020-10-16 12:50:00,108.36,108.62,108.32,108.62,3815.0,102.859,103.1058,102.821,103.1058,3815.0
2020-10-16 13:00:00,108.59,108.65,108.54,108.64,3523.0,103.0773,103.1342,103.0298,103.1247,3523.0
2020-10-16 13:10:00,108.6,108.73,108.53,108.71,5691.0,103.0868,103.2102,103.0203,103.1912,5691.0
2020-10-16 13:20:00,108.7,108.78,108.66,108.78,3285.0,103.1817,103.2576,103.1437,103.2576,3285.0
2020-10-16 13:30:00,108.75,108.89,108.73,108.86,5110.0,103.2292,103.362,103.2102,103.3336,5110.0
2020-10-16 13:40:00,108.82,108.85,108.72,108.85,4100.0,103.2956,103.3241,103.2007,103.3241,4100.0
2020-10-16 13:50:00,108.85,108.89,108.8,108.85,2865.0,103.3241,103.362,103.2766,103.3241,2865.0
2020-10-16 14:00:00,108.87,108.97,108.83,108.97,3985.0,103.3431,103.438,103.3051,103.438,3985.0
2020-10-16 14:10:00,108.96,109.07,108.96,109.03,3523.0,103.4285,103.5329,103.4285,103.4949,3523.0
2020-10-16 14:20:00,109.05,109.13,109.0,109.09,7560.0,103.5139,103.5899,103.4665,103.5519,7560.0
2020-10-16 14:30:00,109.13,109.16,109.04,109.11,3200.0,103.5899,103.6183,103.5044,103.5709,3200.0
2020-10-16 14:40:00,109.03,109.06,108.9,108.94,9369.0,103.4949,103.5234,103.3715,103.4095,9369.0
2020-10-16 14:50:00,108.94,109.05,108.9,108.99,7700.0,103.4095,103.5139,103.3715,103.457,7700.0
2020-10-16 15:00:00,108.97,108.99,108.86,108.91,7300.0,103.438,103.457,103.3336,103.381,7300.0
2020-10-16 15:10:00,108.92,108.92,108.81,108.83,3039.0,103.3905,103.3905,103.2861,103.3051,3039.0
2020-10-16 15:20:00,108.81,108.88,108.79,108.84,5045.0,103.2861,103.3526,103.2671,103.3146,5045.0
2020-10-16 15:30:00,108.81,108.92,108.75,108.76,11710.0,103.2861,103.3905,103.2292,103.2386,11710.0
2020-10-16 15:40:00,108.76,108.9,108.69,108.77,15179.0,103.2386,103.3715,103.1722,103.2481,15179.0
2020-10-16 15:50:00,108.75,108.9,108.7,108.78,96333.0,103.2292,103.3715,103.1817,103.2576,96333.0
2020-10-19 09:30:00,109.05,109.54,109.05,109.1,12579.0,103.5139,103.9791,103.5139,103.5614,12579.0
2020-10-19 09:40:00,109.1,109.28,108.94,109.19,85337.0,103.5614,103.7322,103.4095,103.6468,85337.0
2020-10-19 09:50:00,109.28,109.46,109.09,109.09,4230.0,103.7322,103.9031,103.5519,103.5519,4230.0
2020-10-19 10:00:00,109.17,109.17,108.52,108.58,6308.0,103.6278,103.6278,103.0108,103.0678,6308.0
2020-10-19 10:10:00,108.58,109.02,108.48,108.92,3310.0,103.0678,103.4854,102.9729,103.3905,3310.0
2020-10-19 10:20:00,108.96,109.1,108.9,109.01,8293.0,103.4285,103.5614,103.3715,103.476,8293.0
2020-10-19 10:30:00,108.97,109.17,108.81,108.86,4412.0,103.438,103.6278,103.2861,103.3336,4412.0
2020-10-19 10:40:00,108.93,109.08,108.65,108.77,3054.0,103.4,103.5424,103.1342,103.2481,3054.0
2020-10-19 10:50:00,108.71,108.8,108.59,108.69,5337.0,103.1912,103.2766,103.0773,103.1722,5337.0
2020-10-19 11:00:00,108.75,108.75,108.41,108.57,4782.0,103.2292,103.2292,102.9064,103.0583,4782.0
2020-10-19 11:10:00,108.58,108.63,108.43,108.48,4696.0,103.0678,103.1152,102.9254,102.9729,4696.0
2020-10-19 11:20:00,108.45,108.47,108.13,108.44,5044.0,102.9444,102.9634,102.6406,102.9349,5044.0
2020-10-19 11:30:00,108.44,108.46,108.26,108.36,4888.0,102.9349,102.9539,102.764,102.859,4888.0
2020-10-19 11:40:00,108.28,108.36,108.27,108.28,22445.0,102.783,102.859,102.7735,102.783,22445.0
2020-10-19 11:50:00,108.23,108.41,108.2,108.36,4055.0,102.7356,102.9064,102.7071,102.859,4055.0
2020-10-19 12:00:00,108.32,108.41,108.26,108.3,3966.0,102.821,102.9064,102.764,102.802,3966.0
2020-10-19 12:10:00,108.38,108.44,108.29,108.37,2803.0,102.8779,102.9349,102.7925,102.8684,2803.0
2020-10-19 12:20:00,108.35,108.39,108.22,108.35,5355.0,102.8495,102.8874,102.7261,102.8495,5355.0
2020-10-19 12:30:00,108.31,108.51,108.15,108.51,9647.0,102.8115,103.0013,102.6596,103.0013,9647.0
2020-10-19 12:40:00,108.48,108.63,108.48,108.56,3624.0,102.9729,103.1152,102.9729,103.0488,3624.0
2020-10-19 12:50:00,108.6,108.64,108.58,108.61,1567.0,103.0868,103.1247,103.0678,103.0963,1567.0
2020-10-19 13:00:00,108.58,108.63,108.36,108.36,2304.0,103.0678,103.1152,102.859,102.859,2304.0
2020-10-19 13:10:00,108.34,108.43,108.31,108.32,2457.0,102.84,102.9254,102.8115,102.821,2457.0
2020-10-19 13:20:00,108.35,108.38,108.25,108.37,6042.0,102.8495,102.8779,102.7545,102.8684,6042.0
2020-10-19 13:30:00,108.37,108.39,108.18,108.23,5277.0,102.8684,102.8874,102.6881,102.7356,5277.0
2020-10-19 13:40:00,108.23,108.37,108.19,108.23,4735.0,102.7356,102.8684,102.6976,102.7356,4735.0
2020-10-19 13:50:00,108.23,108.23,108.0,108.0,2365.0,102.7356,102.7356,102.5172,102.5172,2365.0
2020-10-19 14:00:00,107.97,107.97,107.79,107.89,4382.0,102.4888,102.4888,102.3179,102.4128,4382.0
2020-10-19 14:10:00,107.93,108.17,107.93,108.09,4828.0,102.4508,102.6786,102.4508,102.6027,4828.0
2020-10-19 14:20:00,108.11,108.21,108.05,108.11,5251.0,102.6216,102.7166,102.5647,102.6216,5251.0
2020-10-19 14:30:00,108.09,108.09,107.72,107.72,4793.0,102.6027,102.6027,102.2514,102.2514,4793.0
2020-10-19 14:40:00,107.73,107.76,107.33,107.41,13870.0,102.2609,102.2894,101.8812,101.9572,13870.0
2020-10-19 14:50:00,107.38,107.38,106.96,106.96,5317.0,101.9287,101.9287,101.53,101.53,5317.0
2020-10-19 15:00:00,107.03,107.28,106.86,107.28,25844.0,101.5965,101.8338,101.4351,101.8338,25844.0
2020-10-19 15:10:00,107.3,107.37,107.14,107.22,13492.0,101.8528,101.9192,101.7009,101.7768,13492.0
2020-10-19 15:20:00,107.15,107.4,107.14,107.33,14222.0,101.7104,101.9477,101.7009,101.8812,14222.0
2020-10-19 15:30:00,107.34,107.45,107.28,107.45,18080.0,101.8907,101.9952,101.8338,101.9952,18080.0
2020-10-19 15:40:00,107.43,107.45,107.16,107.21,32218.0,101.9762,101.9952,101.7199,101.7673,32218.0
2020-10-19 15:50:00,107.19,107.3,106.99,107.06,98390.0,101.7484,101.8528,101.5585,101.625,98390.0
2020-10-20 09:30:00,108.04,108.37,107.83,108.03,10183.0,102.5552,102.8684,102.3559,102.5457,10183.0
2020-10-20 09:40:00,108.03,108.37,107.9,108.16,7200.0,102.5457,102.8684,102.4223,102.6691,7200.0
2020-10-20 09:50:00,108.12,108.53,108.11,108.46,4745.0,102.6311,103.0203,102.6216,102.9539,4745.0
2020-10-20 10:00:00,108.48,108.62,108.19,108.32,6058.0,102.9729,103.1058,102.6976,102.821,6058.0
2020-10-20 10:10:00,108.19,108.29,108.11,108.17,4339.0,102.6976,102.7925,102.6216,102.6786,4339.0
2020-10-20 10:20:00,108.11,108.11,107.93,107.98,2667.0,102.6216,102.6216,102.4508,102.4982,2667.0
2020-10-20 10:30:00,107.96,108.09,107.82,108.04,8866.0,102.4793,102.6027,102.3464,102.5552,8866.0
2020-10-20 10:40:00,108.12,108.19,107.89,107.92,4007.0,102.6311,102.6976,102.4128,102.4413,4007.0
2020-10-20 10:50:00,107.95,108.08,107.78,107.78,6800.0,102.4698,102.5932,102.3084,102.3084,6800.0
2020-10-20 11:00:00,107.71,107.74,107.48,107.74,13199.0,102.242,102.2704,102.0236,102.2704,13199.0
2020-10-20 11:10:00,107.74,107.93,107.69,107.88,8080.0,102.2704,102.4508,102.223,102.4033,8080.0
2020-10-20 11:20:00,107.92,108.09,107.8,107.99,4288.0,102.4413,102.6027,102.3274,102.5077,4288.0
2020-10-20 11:30:00,107.95,107.98,107.83,107.95,10493.0,102.4698,102.4982,102.3559,102.4698,10493.0
2020-10-20 11:40:00,107.98,108.1,107.97,108.05,4671.0,102.4982,102.6122,102.4888,102.5647,4671.0
2020-10-20 11:50:00,108.06,108.19,108.05,108.17,3209.0,102.5742,102.6976,102.5647,102.6786,3209.0
2020-10-20 12:00:00,108.18,108.37,108.18,108.33,3929.0,102.6881,102.8684,102.6881,102.8305,3929.0
2020-10-20 12:10:00,108.28,108.28,107.98,108.03,2516.0,102.783,102.783,102.4982,102.5457,2516.0
2020-10-20 12:20:00,108.03,108.07,107.97,108.07,2811.0,102.5457,102.5837,102.4888,102.5837,2811.0
2020-10-20 12:30:00,108.1,108.59,108.09,108.56,3102.0,102.6122,103.0773,102.6027,103.0488,3102.0
2020-10-20 12:40:00,108.58,108.58,108.43,108.44,3413.0,103.0678,103.0678,102.9254,102.9349,3413.0
2020-10-20 12:50:00,108.38,108.45,108.35,108.4,2321.0,102.8779,102.9444,102.8495,102.8969,2321.0
2020-10-20 13:00:00,108.48,108.56,108.42,108.45,2514.0,102.9729,103.0488,102.9159,102.9444,2514.0
2020-10-20 13:10:00,108.44,108.55,108.35,108.55,4998.0,102.9349,103.0393,102.8495,103.0393,4998.0
2020-10-20 13:20:00,108.6,109.0,108.6,108.85,6889.0,103.0868,103.4665,103.0868,103.3241,6889.0
2020-10-20 13:30:00,108.8,108.88,108.76,108.84,2564.0,103.2766,103.3526,103.2386,103.3146,2564.0
2020-10-20 13:40:00,108.83,108.88,108.72,108.8,4452.0,103.3051,103.3526,103.2007,103.2766,4452.0
2020-10-20 13:50:00,108.8,108.82,108.43,108.43,4436.0,103.2766,103.2956,102.9254,102.9254,4436.0
2020-10-20 14:00:00,108.46,108.52,108.29,108.38,5672.0,102.9539,103.0108,102.7925,102.8779,5672.0
2020-10-20 14:10:00,108.39,108.43,108.29,108.35,6153.0,102.8874,102.9254,102.7925,102.8495,6153.0
2020-10-20 14:20:00,108.44,108.44,108.16,108.16,4432.0,102.9349,102.9349,102.6691,102.6691,4432.0
2020-10-20 14:30:00,108.15,108.3,108.12,108.16,3489.0,102.6596,102.802,102.6311,102.6691,3489.0
2020-10-20 14:40:00,108.18,108.25,108.09,108.09,3800.0,102.6881,102.7545,102.6027,102.6027,3800.0
2020-10-20 14:50:00,108.09,108.1,107.96,107.98,5483.0,102.6027,102.6122,102.4793,102.4982,5483.0
2020-10-20 15:00:00,107.96,108.06,107.56,107.56,5157.0,102.4793,102.5742,102.0996,102.0996,5157.0
2020-10-20 15:10:00,107.57,107.74,107.36,107.74,20111.0,102.1091,102.2704,101.9097,102.2704,20111.0
2020-10-20 15:20:00,107.63,107.88,107.57,107.88,6341.0,102.166,102.4033,102.1091,102.4033,6341.0
2020-10-20 15:30:00,107.9,107.9,107.43,107.53,9759.0,102.4223,102.4223,101.9762,102.0711,9759.0
2020-10-20 15:40:00,107.53,107.75,107.37,107.39,14403.0,102.0711,102.2799,101.9192,101.9382,14403.0
2020-10-20 15:50:00,107.29,107.54,107.29,107.53,85349.0,101.8433,102.0806,101.8433,102.0711,85349.0
2020-10-21 09:30:00,107.67,108.04,107.53,108.04,25473.0,102.204,102.5552,102.0711,102.5552,25473.0
2020-10-21 09:40:00,108.17,108.87,108.17,108.67,26572.0,102.6786,103.3431,102.6786,103.1532,26572.0
2020-10-21 09:50:00,108.59,108.63,108.3,108.31,3026.0,103.0773,103.1152,102.802,102.8115,3026.0
2020-10-21 10:00:00,108.3,108.52,108.27,108.41,3583.0,102.802,103.0108,102.7735,102.9064,3583.0
2020-10-21 10:10:00,108.44,108.6,108.33,108.5,17301.0,102.9349,103.0868,102.8305,102.9918,17301.0
2020-10-21 10:20:00,108.54,108.81,108.53,108.74,3093.0,103.0298,103.2861,103.0203,103.2197,3093.0
2020-10-21 10:30:00,108.57,108.72,108.56,108.63,2545.0,103.0583,103.2007,103.0488,103.1152,2545.0
2020-10-21 10:40:00,108.68,108.79,108.51,108.51,3863.0,103.1627,103.2671,103.0013,103.0013,3863.0
2020-10-21 10:50:00,108.55,108.57,108.16,108.19,2961.0,103.0393,103.0583,102.6691,102.6976,2961.0
2020-10-21 11:00:00,108.12,108.33,108.09,108.28,3300.0,102.6311,102.8305,102.6027,102.783,3300.0
2020-10-21 11:10:00,108.27,108.29,108.06,108.08,2863.0,102.7735,102.7925,102.5742,102.5932,2863.0
2020-10-21 11:20:00,108.05,108.25,107.8,108.13,1800.0,102.5647,102.7545,102.3274,102.6406,1800.0
2020-10-21 11:30:00,108.08,108.34,108.08,108.18,3219.0,102.5932,102.84,102.5932,102.6881,3219.0
2020-10-21 11:40:00,108.21,108.25,108.08,108.14,2571.0,102.7166,102.7545,102.5932,102.6501,2571.0
2020-10-21 11:50:00,108.17,108.18,107.85,107.98,3029.0,102.6786,102.6881,102.3748,102.4982,3029.0
2020-10-21 12:00:00,107.99,108.1,107.89,108.1,2867.0,102.5077,102.6122,102.4128,102.6122,2867.0
2020-10-21 12:10:00,108.1,108.1,107.79,107.84,3824.0,102.6122,102.6122,102.3179,102.3654,3824.0
2020-10-21 12:20:00,107.77,108.44,107.77,108.07,6438.0,102.2989,102.9349,102.2989,102.5837,6438.0
2020-10-21 12:30:00,108.04,108.04,107.78,107.99,2826.0,102.5552,102.5552,102.3084,102.5077,2826.0
2020-10-21 12:40:00,107.93,108.09,107.79,107.79,2501.0,102.4508,102.6027,102.3179,102.3179,2501.0
2020-10-21 12:50:00,107.9,108.02,107.8,108.02,2328.0,102.4223,102.5362,102.3274,102.5362,2328.0
2020-10-21 13:00:00,108.0,108.0,107.81,107.81,1814.0,102.5172,102.5172,102.3369,102.3369,1814.0
2020-10-21 13:10:00,107.85,107.94,107.82,107.94,1911.0,102.3748,102.4603,102.3464,102.4603,1911.0
2020-10-21 13:20:00,107.88,108.01,107.85,108.01,2232.0,102.4033,102.5267,102.3748,102.5267,2232.0
2020-10-21 13:30:00,107.98,107.98,107.81,107.81,2373.0,102.4982,102.4982,102.3369,102.3369,2373.0
2020-10-21 13:40:00,107.86,107.95,107.82,107.94,2334.0,102.3843,102.4698,102.3464,102.4603,2334.0
2020-10-21 13:50:00,107.98,108.11,107.86,107.91,3622.0,102.4982,102.6216,102.3843,102.4318,3622.0
2020-10-21 14:00:00,107.95,108.04,107.77,108.04,4657.0,102.4698,102.5552,102.2989,102.5552,4657.0
2020-10-21 14:10:00,108.15,108.28,108.09,108.2,2700.0,102.6596,102.783,102.6027,102.7071,2700.0
2020-10-21 14:20:00,108.21,108.34,108.14,108.21,15939.0,102.7166,102.84,102.6501,102.7166,15939.0
2020-10-21 14:30:00,108.18,108.27,108.08,108.16,4738.0,102.6881,102.7735,102.5932,102.6691,4738.0
2020-10-21 14:40:00,108.2,108.29,108.06,108.06,4081.0,102.7071,102.7925,102.5742,102.5742,4081.0
2020-10-21 14:50:00,108.06,108.16,108.02,108.08,5424.0,102.5742,102.6691,102.5362,102.5932,5424.0
2020-10-21 15:00:00,108.12,108.13,107.9,107.9,7775.0,102.6311,102.6406,102.4223,102.4223,7775.0
2020-10-21 15:10:00,107.89,107.98,107.81,107.97,10309.0,102.4128,102.4982,102.3369,102.4888,10309.0
2020-10-21 15:20:00,107.98,108.17,107.9,108.04,14521.0,102.4982,102.6786,102.4223,102.5552,14521.0
2020-10-21 15:30:00,107.99,108.08,107.72,107.74,10871.0,102.5077,102.5932,102.2514,102.2704,10871.0
2020-10-21 15:40:00,107.81,107.81,107.47,107.48,17528.0,102.3369,102.3369,102.0141,102.0236,17528.0
2020-10-21 15:50:00,107.56,107.73,107.54,107.62,46494.0,102.0996,102.2609,102.0806,102.1565,46494.0
2020-10-22 09:30:00,107.38,107.38,106.96,106.97,8144.0,101.9287,101.9287,101.53,101.5395,8144.0
2020-10-22 09:40:00,106.96,107.01,106.79,106.79,1218.0,101.53,101.5775,101.3687,101.3687,1218.0
2020-10-22 09:50:00,106.93,107.32,106.93,107.3,1892.0,101.5016,101.8718,101.5016,101.8528,1892.0
2020-10-22 10:00:00,107.21,107.44,107.16,107.31,7105.0,101.7673,101.9857,101.7199,101.8623,7105.0
2020-10-22 10:10:00,107.21,107.45,107.13,107.39,2300.0,101.7673,101.9952,101.6914,101.9382,2300.0
2020-10-22 10:20:00,107.54,107.54,107.16,107.22,2487.0,102.0806,102.0806,101.7199,101.7768,2487.0
2020-10-22 10:30:00,107.26,107.65,107.19,107.57,2517.0,101.8148,102.185,101.7484,102.1091,2517.0
2020-10-22 10:40:00,107.54,107.63,107.35,107.46,2441.0,102.0806,102.166,101.9002,102.0046,2441.0
2020-10-22 10:50:00,107.46,108.08,107.44,107.97,4299.0,102.0046,102.5932,101.9857,102.4888,4299.0
2020-10-22 11:00:00,107.93,108.21,107.84,108.05,2916.0,102.4508,102.7166,102.3654,102.5647,2916.0
2020-10-22 11:10:00,108.17,108.57,108.09,108.23,2480.0,102.6786,103.0583,102.6027,102.7356,2480.0
2020-10-22 11:20:00,108.18,108.38,108.13,108.25,1400.0,102.6881,102.8779,102.6406,102.7545,1400.0
2020-10-22 11:30:00,108.25,108.25,108.09,108.2,8259.0,102.7545,102.7545,102.6027,102.7071,8259.0
2020-10-22 11:40:00,108.14,108.26,108.13,108.25,2011.0,102.6501,102.764,102.6406,102.7545,2011.0
2020-10-22 11:50:00,108.09,108.1,107.99,108.0,913.0,102.6027,102.6122,102.5077,102.5172,913.0
2020-10-22 12:00:00,108.04,108.14,107.99,108.14,1123.0,102.5552,102.6501,102.5077,102.6501,1123.0
2020-10-22 12:10:00,108.08,108.15,108.05,108.07,3024.0,102.5932,102.6596,102.5647,102.5837,3024.0
2020-10-22 12:20:00,108.04,108.04,107.81,107.94,1647.0,102.5552,102.5552,102.3369,102.4603,1647.0
2020-10-22 12:30:00,107.93,108.14,107.9,108.09,10240.0,102.4508,102.6501,102.4223,102.6027,10240.0
2020-10-22 12:40:00,108.09,108.32,107.99,108.32,1817.0,102.6027,102.821,102.5077,102.821,1817.0
2020-10-22 12:50:00,108.34,108.34,108.13,108.18,1500.0,102.84,102.84,102.6406,102.6881,1500.0
2020-10-22 13:00:00,108.14,108.2,108.1,108.2,2599.0,102.6501,102.7071,102.6122,102.7071,2599.0
2020-10-22 13:10:00,108.23,108.38,108.22,108.3,1968.0,102.7356,102.8779,102.7261,102.802,1968.0
2020-10-22 13:20:00,108.32,108.32,108.2,108.22,2516.0,102.821,102.821,102.7071,102.7261,2516.0
2020-10-22 13:30:00,108.24,108.26,108.18,108.21,2646.0,102.745,102.764,102.6881,102.7166,2646.0
2020-10-22 13:40:00,108.17,108.22,108.01,108.15,7500.0,102.6786,102.7261,102.5267,102.6596,7500.0
2020-10-22 13:50:00,108.21,108.37,108.18,108.35,1809.0,102.7166,102.8684,102.6881,102.8495,1809.0
2020-10-22 14:00:00,108.34,108.48,108.33,108.4,1704.0,102.84,102.9729,102.8305,102.8969,1704.0
2020-10-22 14:10:00,108.41,108.61,108.35,108.51,4113.0,102.9064,103.0963,102.8495,103.0013,4113.0
2020-10-22 14:20:00,108.49,108.51,108.39,108.41,2102.0,102.9824,103.0013,102.8874,102.9064,2102.0
2020-10-22 14:30:00,108.33,108.44,108.28,108.28,2705.0,102.8305,102.9349,102.783,102.783,2705.0
2020-10-22 14:40:00,108.3,108.32,108.11,108.11,4022.0,102.802,102.821,102.6216,102.6216,4022.0
2020-10-22 14:50:00,108.14,108.23,108.11,108.21,6101.0,102.6501,102.7356,102.6216,102.7166,6101.0
2020-10-22 15:00:00,108.19,108.2,107.92,108.0,5111.0,102.6976,102.7071,102.4413,102.5172,5111.0
2020-10-22 15:10:00,108.03,108.14,107.99,108.01,7560.0,102.5457,102.6501,102.5077,102.5267,7560.0
2020-10-22 15:20:00,108.02,108.05,107.76,107.88,11013.0,102.5362,102.5647,102.2894,102.4033,11013.0
2020-10-22 15:30:00,107.88,108.04,107.88,107.99,9505.0,102.4033,102.5552,102.4033,102.5077,9505.0
2020-10-22 15:40:00,108.01,108.06,107.87,107.98,14799.0,102.5267,102.5742,102.3938,102.4982,14799.0
2020-10-22 15:50:00,108.0,108.03,107.73,107.76,49648.0,102.5172,102.5457,102.2609,102.2894,49648.0
2020-10-23 09:30:00,107.95,108.18,107.85,108.0,9272.0,102.4698,102.6881,102.3748,102.5172,9272.0
2020-10-23 09:40:00,107.99,108.13,107.98,108.09,4102.0,102.5077,102.6406,102.4982,102.6027,4102.0
2020-10-23 09:50:00,108.09,108.32,108.02,108.07,3759.0,102.6027,102.821,102.5362,102.5837,3759.0
2020-10-23 10:00:00,108.09,108.21,107.76,107.94,8640.0,102.6027,102.7166,102.2894,102.4603,8640.0
2020-10-23 10:10:00,107.91,107.98,107.64,107.75,7103.0,102.4318,102.4982,102.1755,102.2799,7103.0
2020-10-23 10:20:00,107.78,108.0,107.74,107.95,3504.0,102.3084,102.5172,102.2704,102.4698,3504.0
2020-10-23 10:30:00,107.93,108.14,107.88,108.09,12700.0,102.4508,102.6501,102.4033,102.6027,12700.0
2020-10-23 10:40:00,108.17,108.21,107.97,108.06,8799.0,102.6786,102.7166,102.4888,102.5742,8799.0
2020-10-23 10:50:00,108.03,108.03,107.69,107.78,46983.0,102.5457,102.5457,102.223,102.3084,46983.0
2020-10-23 11:00:00,107.79,107.84,107.48,107.59,13653.0,102.3179,102.3654,102.0236,102.128,13653.0
2020-10-23 11:10:00,107.63,107.8,107.58,107.71,7487.0,102.166,102.3274,102.1186,102.242,7487.0
2020-10-23 11:20:00,107.68,107.68,107.4,107.46,4890.0,102.2135,102.2135,101.9477,102.0046,4890.0
2020-10-23 11:30:00,107.53,107.68,107.44,107.65,6780.0,102.0711,102.2135,101.9857,102.185,6780.0
2020-10-23 11:40:00,107.66,107.74,107.52,107.65,8136.0,102.1945,102.2704,102.0616,102.185,8136.0
2020-10-23 11:50:00,107.65,107.78,107.61,107.71,4084.0,102.185,102.3084,102.147,102.242,4084.0
2020-10-23 12:00:00,107.73,107.84,107.7,107.8,4172.0,102.2609,102.3654,102.2325,102.3274,4172.0
2020-10-23 12:10:00,107.78,107.84,107.51,107.62,7530.0,102.3084,102.3654,102.0521,102.1565,7530.0
2020-10-23 12:20:00,107.61,107.7,107.49,107.7,6579.0,102.147,102.2325,102.0331,102.2325,6579.0
2020-10-23 12:30:00,107.69,107.71,107.63,107.66,2700.0,102.223,102.242,102.166,102.1945,2700.0
2020-10-23 12:40:00,107.71,107.71,107.57,107.57,3653.0,102.242,102.242,102.1091,102.1091,3653.0
2020-10-23 12:50:00,107.54,107.61,107.39,107.44,3686.0,102.0806,102.147,101.9382,101.9857,3686.0
2020-10-23 13:00:00,107.46,107.58,107.43,107.51,4139.0,102.0046,102.1186,101.9762,102.0521,4139.0
2020-10-23 13:10:00,107.51,107.76,107.5,107.69,11446.0,102.0521,102.2894,102.0426,102.223,11446.0
2020-10-23 13:20:00,107.72,107.92,107.71,107.85,4400.0,102.2514,102.4413,102.242,102.3748,4400.0
2020-10-23 13:30:00,107.92,107.95,107.82,107.86,4291.0,102.4413,102.4698,102.3464,102.3843,4291.0
2020-10-23 13:40:00,107.85,107.93,107.81,107.85,3934.0,102.3748,102.4508,102.3369,102.3748,3934.0
2020-10-23 13:50:00,107.88,107.9,107.84,107.86,2482.0,102.4033,102.4223,102.3654,102.3843,2482.0
2020-10-23 14:00:00,107.84,108.03,107.82,107.89,4432.0,102.3654,102.5457,102.3464,102.4128,4432.0
2020-10-23 14:10:00,107.92,108.13,107.89,108.11,4316.0,102.4413,102.6406,102.4128,102.6216,4316.0
2020-10-23 14:20:00,108.08,108.14,107.95,107.95,2715.0,102.5932,102.6501,102.4698,102.4698,2715.0
2020-10-23 14:30:00,107.98,108.04,107.97,107.97,2114.0,102.4982,102.5552,102.4888,102.4888,2114.0
2020-10-23 14:40:00,107.97,108.08,107.94,108.01,4200.0,102.4888,102.5932,102.4603,102.5267,4200.0
2020-10-23 14:50:00,108.08,108.14,108.03,108.03,3252.0,102.5932,102.6501,102.5457,102.5457,3252.0
2020-10-23 15:00:00,108.12,108.21,108.1,108.17,4320.0,102.6311,102.7166,102.6122,102.6786,4320.0
2020-10-23 15:10:00,108.18,108.29,108.15,108.18,8593.0,102.6881,102.7925,102.6596,102.6881,8593.0
2020-10-23 15:20:00,108.19,108.26,108.09,108.09,12424.0,102.6976,102.764,102.6027,102.6027,12424.0
2020-10-23 15:30:00,108.12,108.17,108.0,108.01,13029.0,102.6311,102.6786,102.5172,102.5267,13029.0
2020-10-23 15:40:00,108.02,108.07,107.91,107.94,25558.0,102.5362,102.5837,102.4318,102.4603,25558.0
2020-10-23 15:50:00,107.98,108.02,107.76,107.96,46395.0,102.4982,102.5362,102.2894,102.4793,46395.0
2020-10-26 09:30:00,106.9,107.03,106.62,106.62,7621.0,101.4731,101.5965,101.2073,101.2073,7621.0
2020-10-26 09:40:00,106.36,106.36,105.91,106.0,3020.0,100.9605,100.9605,100.5333,100.6188,3020.0
2020-10-26 09:50:00,105.93,106.21,105.9,105.93,6460.0,100.5523,100.8181,100.5238,100.5523,6460.0
2020-10-26 10:00:00,105.9,105.98,105.79,105.86,8233.0,100.5238,100.5998,100.4194,100.4859,8233.0
2020-10-26 10:10:00,105.88,106.07,105.7,105.7,7232.0,100.5049,100.6852,100.334,100.334,7232.0
2020-10-26 10:20:00,105.7,105.73,105.48,105.55,10507.0,100.334,100.3625,100.1252,100.1916,10507.0
2020-10-26 10:30:00,105.48,105.59,105.33,105.39,16859.0,100.1252,100.2296,99.9828,100.0397,16859.0
2020-10-26 10:40:00,105.39,105.39,104.83,104.88,11708.0,100.0397,100.0397,99.5082,99.5556,11708.0
2020-10-26 10:50:00,104.83,105.49,104.82,105.42,12398.0,99.5082,100.1347,99.4987,100.0682,12398.0
2020-10-26 11:00:00,105.46,105.47,105.27,105.33,7071.0,100.1062,100.1157,99.9258,99.9828,7071.0
2020-10-26 11:10:00,105.36,105.46,105.01,105.01,10412.0,100.0113,100.1062,99.679,99.679,10412.0
2020-10-26 11:20:00,105.05,105.34,105.02,105.31,8911.0,99.717,99.9923,99.6885,99.9638,8911.0
2020-10-26 11:30:00,105.23,105.33,105.11,105.32,8033.0,99.8879,99.9828,99.7739,99.9733,8033.0
2020-10-26 11:40:00,105.29,105.58,105.25,105.58,6202.0,99.9448,100.2201,99.9068,100.2201,6202.0
2020-10-26 11:50:00,105.55,105.82,105.52,105.82,14394.0,100.1916,100.4479,100.1631,100.4479,14394.0
2020-10-26 12:00:00,105.84,105.84,105.72,105.77,12816.0,100.4669,100.4669,100.353,100.4004,12816.0
2020-10-26 12:10:00,105.76,105.86,105.73,105.86,17401.0,100.3909,100.4859,100.3625,100.4859,17401.0
2020-10-26 12:20:00,105.87,105.95,105.81,105.95,9547.0,100.4954,100.5713,100.4384,100.5713,9547.0
2020-10-26 12:30:00,105.91,105.91,105.66,105.75,13703.0,100.5333,100.5333,100.296,100.3815,13703.0
2020-10-26 12:40:00,105.73,105.74,105.56,105.61,11502.0,100.3625,100.372,100.2011,100.2486,11502.0
2020-10-26 12:50:00,105.58,105.83,105.55,105.67,8926.0,100.2201,100.4574,100.1916,100.3055,8926.0
2020-10-26 13:00:00,105.64,105.65,105.45,105.52,5255.0,100.277,100.2865,100.0967,100.1631,5255.0
2020-10-26 13:10:00,105.52,105.64,105.25,105.25,4568.0,100.1631,100.277,99.9068,99.9068,4568.0
2020-10-26 13:20:00,105.23,105.27,105.07,105.21,9518.0,99.8879,99.9258,99.736,99.8689,9518.0
2020-10-26 13:30:00,105.18,105.28,105.01,105.27,8339.0,99.8404,99.9353,99.679,99.9258,8339.0
2020-10-26 13:40:00,105.26,105.42,105.19,105.42,5621.0,99.9163,100.0682,99.8499,100.0682,5621.0
2020-10-26 13:50:00,105.45,105.61,105.45,105.6,6483.0,100.0967,100.2486,100.0967,100.2391,6483.0
2020-10-26 14:00:00,105.6,105.94,105.49,105.94,7218.0,100.2391,100.5618,100.1347,100.5618,7218.0
2020-10-26 14:10:00,105.92,106.08,105.84,105.95,9769.0,100.5428,100.6947,100.4669,100.5713,9769.0
2020-10-26 14:20:00,105.93,106.19,105.85,106.18,5122.0,100.5523,100.7991,100.4764,100.7896,5122.0
2020-10-26 14:30:00,106.11,106.11,105.91,105.92,9390.0,100.7232,100.7232,100.5333,100.5428,9390.0
2020-10-26 14:40:00,105.95,106.06,105.9,105.94,7415.0,100.5713,100.6757,100.5238,100.5618,7415.0
2020-10-26 14:50:00,105.95,106.05,105.9,105.91,6786.0,100.5713,100.6662,100.5238,100.5333,6786.0
2020-10-26 15:00:00,105.92,105.99,105.82,105.83,11986.0,100.5428,100.6093,100.4479,100.4574,11986.0
2020-10-26 15:10:00,105.86,105.91,105.79,105.86,5187.0,100.4859,100.5333,100.4194,100.4859,5187.0
2020-10-26 15:20:00,105.88,106.13,105.88,106.03,9912.0,100.5049,100.7422,100.5049,100.6472,9912.0
2020-10-26 15:30:00,106.09,106.23,105.98,106.02,12568.0,100.7042,100.8371,100.5998,100.6377,12568.0
2020-10-26 15:40:00,106.03,106.12,105.7,105.72,26770.0,100.6472,100.7327,100.334,100.353,26770.0
2020-10-26 15:50:00,105.65,106.15,105.65,106.15,36343.0,100.2865,100.7611,100.2865,100.7611,36343.0
2020-10-27 09:30:00,106.58,107.37,106.28,107.03,23495.0,101.1693,101.9192,100.8845,101.5965,23495.0
2020-10-27 09:40:00,107.08,107.16,106.09,106.21,25427.0,101.6439,101.7199,100.7042,100.8181,25427.0
2020-10-27 09:50:00,106.43,107.04,106.42,107.0,7100.0,101.0269,101.606,101.0174,101.568,7100.0
2020-10-27 10:00:00,107.04,107.2,106.85,107.15,8177.0,101.606,101.7578,101.4256,101.7104,8177.0
2020-10-27 10:10:00,107.16,107.19,106.69,106.69,7712.0,101.7199,101.7484,101.2737,101.2737,7712.0
2020-10-27 10:20:00,106.66,106.73,106.32,106.46,15283.0,101.2453,101.3117,100.9225,101.0554,15283.0
2020-10-27 10:30:00,106.49,106.67,106.31,106.63,9491.0,101.0839,101.2547,100.913,101.2168,9491.0
2020-10-27 10:40:00,106.64,106.64,106.25,106.41,10804.0,101.2263,101.2263,100.8561,101.0079,10804.0
2020-10-27 10:50:00,106.49,106.59,106.14,106.17,16272.0,101.0839,101.1788,100.7517,100.7801,16272.0
2020-10-27 11:00:00,106.18,106.19,105.99,106.09,7897.0,100.7896,100.7991,100.6093,100.7042,7897.0
2020-10-27 11:10:00,106.03,106.25,105.99,106.0,6982.0,100.6472,100.8561,100.6093,100.6188,6982.0
2020-10-27 11:20:00,106.0,106.05,105.9,105.93,16919.0,100.6188,100.6662,100.5238,100.5523,16919.0
2020-10-27 11:30:00,105.91,106.01,105.82,106.0,14429.0,100.5333,100.6283,100.4479,100.6188,14429.0
2020-10-27 11:40:00,106.03,106.23,105.96,106.06,10520.0,100.6472,100.8371,100.5808,100.6757,10520.0
2020-10-27 11:50:00,106.07,106.2,105.98,106.17,9047.0,100.6852,100.8086,100.5998,100.7801,9047.0
2020-10-27 12:00:00,106.18,106.29,106.14,106.23,3988.0,100.7896,100.894,100.7517,100.8371,3988.0
2020-10-27 12:10:00,106.19,106.21,106.03,106.17,6380.0,100.7991,100.8181,100.6472,100.7801,6380.0
2020-10-27 12:20:00,106.16,106.28,106.08,106.08,7204.0,100.7706,100.8845,100.6947,100.6947,7204.0
2020-10-27 12:30:00,106.09,106.13,105.82,105.87,20789.0,100.7042,100.7422,100.4479,100.4954,20789.0
2020-10-27 12:40:00,105.87,106.03,105.81,105.97,18581.0,100.4954,100.6472,100.4384,100.5903,18581.0
2020-10-27 12:50:00,105.97,106.06,105.92,106.04,8829.0,100.5903,100.6757,100.5428,100.6567,8829.0
2020-10-27 13:00:00,106.01,106.06,105.92,105.94,7675.0,100.6283,100.6757,100.5428,100.5618,7675.0
2020-10-27 13:10:00,105.95,106.03,105.85,106.02,16642.0,100.5713,100.6472,100.4764,100.6377,16642.0
2020-10-27 13:20:00,106.01,106.4,105.92,106.38,10321.0,100.6283,100.9985,100.5428,100.9795,10321.0
2020-10-27 13:30:00,106.35,106.59,106.31,106.34,4925.0,100.951,101.1788,100.913,100.9415,4925.0
2020-10-27 13:40:00,106.33,106.39,106.27,106.36,10023.0,100.932,100.989,100.8751,100.9605,10023.0
2020-10-27 13:50:00,106.34,106.4,106.24,106.35,11287.0,100.9415,100.9985,100.8466,100.951,11287.0
2020-10-27 14:00:00,106.35,106.48,106.33,106.41,7749.0,100.951,101.0744,100.932,101.0079,7749.0
2020-10-27 14:10:00,106.4,106.48,106.29,106.29,8643.0,100.9985,101.0744,100.894,100.894,8643.0
2020-10-27 14:20:00,106.28,106.42,106.28,106.3,10298.0,100.8845,101.0174,100.8845,100.9035,10298.0
2020-10-27 14:30:00,106.33,106.33,106.18,106.21,8338.0,100.932,100.932,100.7896,100.8181,8338.0
2020-10-27 14:40:00,106.21,106.32,106.07,106.25,10574.0,100.8181,100.9225,100.6852,100.8561,10574.0
2020-10-27 14:50:00,106.21,106.27,105.91,105.97,18249.0,100.8181,100.8751,100.5333,100.5903,18249.0
2020-10-27 15:00:00,105.95,106.06,105.83,105.87,12455.0,100.5713,100.6757,100.4574,100.4954,12455.0
2020-10-27 15:10:00,105.89,105.99,105.88,105.93,9383.0,100.5143,100.6093,100.5049,100.5523,9383.0
2020-10-27 15:20:00,105.95,106.04,105.9,105.9,11056.0,100.5713,100.6567,100.5238,100.5238,11056.0
2020-10-27 15:30:00,105.9,105.94,105.81,105.84,13054.0,100.5238,100.5618,100.4384,100.4669,13054.0
2020-10-27 15:40:00,105.89,105.97,105.64,105.68,34445.0,100.5143,100.5903,100.277,100.315,34445.0
2020-10-27 15:50:00,105.66,105.72,105.49,105.51,119889.0,100.296,100.353,100.1347,100.1536,119889.0
2020-10-28 09:30:00,104.21,104.25,103.54,104.11,18143.0,98.9196,98.9576,98.2836,98.8247,18143.0
2020-10-28 09:40:00,104.09,104.95,104.0,104.88,8565.0,98.8057,99.6221,98.7203,99.5556,8565.0
2020-10-28 09:50:00,104.91,105.26,104.84,105.17,10794.0,99.5841,99.9163,99.5177,99.8309,10794.0
2020-10-28 10:00:00,105.19,105.29,104.7,104.94,18893.0,99.8499,99.9448,99.3848,99.6126,18893.0
2020-10-28 10:10:00,104.91,105.15,104.67,104.67,30989.0,99.5841,99.8119,99.3563,99.3563,30989.0
2020-10-28 10:20:00,104.64,104.64,103.72,103.89,26723.0,99.3278,99.3278,98.4545,98.6159,26723.0
2020-10-28 10:30:00,103.91,104.09,103.8,104.02,15542.0,98.6349,98.8057,98.5304,98.7393,15542.0
2020-10-28 10:40:00,104.09,104.25,103.95,104.06,14533.0,98.8057,98.9576,98.6728,98.7773,14533.0
2020-10-28 10:50:00,104.09,104.43,103.8,104.28,40942.0,98.8057,99.1285,98.5304,98.9861,40942.0
2020-10-28 11:00:00,104.31,104.32,103.82,104.09,37679.0,99.0146,99.0241,98.5494,98.8057,37679.0
2020-10-28 11:10:00,104.09,104.33,104.04,104.31,15957.0,98.8057,99.0335,98.7583,99.0146,15957.0
2020-10-28 11:20:00,104.36,104.44,104.19,104.22,10891.0,99.062,99.138,98.9007,98.9291,10891.0
2020-10-28 11:30:00,104.24,104.67,103.99,104.67,9043.0,98.9481,99.3563,98.7108,99.3563,9043.0
2020-10-28 11:40:00,104.58,104.82,104.49,104.73,8909.0,99.2709,99.4987,99.1854,99.4132,8909.0
2020-10-28 11:50:00,104.7,104.88,104.63,104.81,10795.0,99.3848,99.5556,99.3183,99.4892,10795.0
2020-10-28 12:00:00,104.82,104.83,104.57,104.63,8720.0,99.4987,99.5082,99.2614,99.3183,8720.0
2020-10-28 12:10:00,104.58,104.77,104.58,104.67,16591.0,99.2709,99.4512,99.2709,99.3563,16591.0
2020-10-28 12:20:00,104.7,104.72,104.32,104.35,13760.0,99.3848,99.4037,99.0241,99.0525,13760.0
2020-10-28 12:30:00,104.34,104.41,104.01,104.08,14914.0,99.043,99.1095,98.7298,98.7962,14914.0
2020-10-28 12:40:00,104.04,104.06,103.72,103.72,11949.0,98.7583,98.7773,98.4545,98.4545,11949.0
2020-10-28 12:50:00,103.82,104.11,103.73,104.09,14003.0,98.5494,98.8247,98.464,98.8057,14003.0
2020-10-28 13:00:00,104.07,104.18,103.93,103.97,15646.0,98.7867,98.8912,98.6538,98.6918,15646.0
2020-10-28 13:10:00,103.97,104.11,103.88,104.09,13625.0,98.6918,98.8247,98.6064,98.8057,13625.0
2020-10-28 13:20:00,104.1,104.26,103.98,104.26,13290.0,98.8152,98.9671,98.7013,98.9671,13290.0
2020-10-28 13:30:00,104.26,104.31,104.05,104.28,10187.0,98.9671,99.0146,98.7678,98.9861,10187.0
2020-10-28 13:40:00,104.3,104.43,104.16,104.32,10410.0,99.0051,99.1285,98.8722,99.0241,10410.0
2020-10-28 13:50:00,104.33,104.35,104.1,104.22,8866.0,99.0335,99.0525,98.8152,98.9291,8866.0
2020-10-28 14:00:00,104.26,104.26,103.93,103.96,11560.0,98.9671,98.9671,98.6538,98.6823,11560.0
2020-10-28 14:10:00,103.95,103.95,103.65,103.71,12809.0,98.6728,98.6728,98.3881,98.445,12809.0
2020-10-28 14:20:00,103.71,104.05,103.69,103.98,9905.0,98.445,98.7678,98.426,98.7013,9905.0
2020-10-28 14:30:00,104.0,104.05,103.7,103.78,17749.0,98.7203,98.7678,98.4355,98.5115,17749.0
2020-10-28 14:40:00,103.75,104.21,103.73,104.2,16856.0,98.483,98.9196,98.464,98.9101,16856.0
2020-10-28 14:50:00,104.22,104.52,104.15,104.37,24897.0,98.9291,99.2139,98.8627,99.0715,24897.0
2020-10-28 15:00:00,104.39,104.44,104.23,104.37,25991.0,99.0905,99.138,98.9386,99.0715,25991.0
2020-10-28 15:10:00,104.35,104.49,104.31,104.41,37143.0,99.0525,99.1854,99.0146,99.1095,37143.0
2020-10-28 15:20:00,104.42,104.81,104.36,104.62,23817.0,99.119,99.4892,99.062,99.3088,23817.0
2020-10-28 15:30:00,104.62,104.89,104.56,104.63,35934.0,99.3088,99.5651,99.2519,99.3183,35934.0
2020-10-28 15:40:00,104.63,104.78,104.4,104.58,57383.0,99.3183,99.4607,99.1,99.2709,57383.0
2020-10-28 15:50:00,104.58,104.61,104.27,104.38,244316.0,99.2709,99.2993,98.9766,99.081,244316.0
2020-10-29 09:30:00,103.66,104.54,102.64,102.64,30028.0,98.3976,99.2329,97.4293,97.4293,30028.0
2020-10-29 09:40:00,102.5,102.79,101.95,102.59,9900.0,97.2964,97.5717,96.7744,97.3819,9900.0
2020-10-29 09:50:00,102.64,103.12,102.53,103.01,16584.0,97.4293,97.885,97.3249,97.7806,16584.0
2020-10-29 10:00:00,102.95,103.09,102.44,102.56,16164.0,97.7236,97.8565,97.2395,97.3534,16164.0
2020-10-29 10:10:00,102.56,103.33,102.51,103.28,18653.0,97.3534,98.0843,97.3059,98.0368,18653.0
2020-10-29 10:20:00,103.39,103.62,103.2,103.51,16262.0,98.1413,98.3596,97.9609,98.2552,16262.0
2020-10-29 10:30:00,103.56,103.72,103.41,103.72,12523.0,98.3026,98.4545,98.1602,98.4545,12523.0
2020-10-29 10:40:00,103.64,103.78,103.31,103.61,9195.0,98.3786,98.5115,98.0653,98.3501,9195.0
2020-10-29 10:50:00,103.69,103.97,103.55,103.72,19513.0,98.426,98.6918,98.2931,98.4545,19513.0
2020-10-29 11:00:00,103.74,103.74,103.26,103.51,16917.0,98.4735,98.4735,98.0179,98.2552,16917.0
2020-10-29 11:10:00,103.49,103.78,103.27,103.76,7524.0,98.2362,98.5115,98.0274,98.4925,7524.0
2020-10-29 11:20:00,103.76,103.86,103.47,103.49,14198.0,98.4925,98.5874,98.2172,98.2362,14198.0
2020-10-29 11:30:00,103.45,103.71,103.4,103.71,10900.0,98.1982,98.445,98.1508,98.445,10900.0
2020-10-29 11:40:00,103.73,103.73,103.22,103.22,9206.0,98.464,98.464,97.9799,97.9799,9206.0
2020-10-29 11:50:00,103.11,103.21,102.7,103.05,21120.0,97.8755,97.9704,97.4863,97.8185,21120.0
2020-10-29 12:00:00,103.15,103.15,102.49,102.64,57497.0,97.9134,97.9134,97.287,97.4293,57497.0
2020-10-29 12:10:00,102.61,102.89,102.47,102.87,17605.0,97.4009,97.6666,97.268,97.6477,17605.0
2020-10-29 12:20:00,102.85,102.85,102.61,102.73,10259.0,97.6287,97.6287,97.4009,97.5148,10259.0
2020-10-29 12:30:00,102.79,103.08,102.76,103.06,11859.0,97.5717,97.847,97.5432,97.828,11859.0
2020-10-29 12:40:00,103.05,103.22,102.96,103.0,14526.0,97.8185,97.9799,97.7331,97.7711,14526.0
2020-10-29 12:50:00,103.03,103.13,102.94,102.98,10823.0,97.7995,97.8945,97.7141,97.7521,10823.0
2020-10-29 13:00:00,103.07,103.07,102.79,102.83,15798.0,97.8375,97.8375,97.5717,97.6097,15798.0
2020-10-29 13:10:00,102.84,102.98,102.84,102.95,9593.0,97.6192,97.7521,97.6192,97.7236,9593.0
2020-10-29 13:20:00,102.97,103.15,102.91,103.11,15234.0,97.7426,97.9134,97.6856,97.8755,15234.0
2020-10-29 13:30:00,103.11,103.3,103.08,103.3,11863.0,97.8755,98.0558,97.847,98.0558,11863.0
2020-10-29 13:40:00,103.29,103.55,103.26,103.5,10728.0,98.0463,98.2931,98.0179,98.2457,10728.0
2020-10-29 13:50:00,103.52,103.75,103.49,103.69,13034.0,98.2647,98.483,98.2362,98.426,13034.0
2020-10-29 14:00:00,103.71,104.12,103.68,104.11,17676.0,98.445,98.8342,98.4165,98.8247,17676.0
2020-10-29 14:10:00,104.06,104.16,103.94,104.12,19054.0,98.7773,98.8722,98.6633,98.8342,19054.0
2020-10-29 14:20:00,104.12,104.12,103.94,103.99,20128.0,98.8342,98.8342,98.6633,98.7108,20128.0
2020-10-29 14:30:00,103.93,104.11,103.8,103.84,19372.0,98.6538,98.8247,98.5304,98.5684,19372.0
2020-10-29 14:40:00,103.86,103.94,103.5,103.51,26809.0,98.5874,98.6633,98.2457,98.2552,26809.0
2020-10-29 14:50:00,103.5,103.72,103.44,103.46,16887.0,98.2457,98.4545,98.1887,98.2077,16887.0
2020-10-29 15:00:00,103.5,103.56,103.16,103.2,17309.0,98.2457,98.3026,97.9229,97.9609,17309.0
2020-10-29 15:10:00,103.16,103.16,102.67,103.05,25583.0,97.9229,97.9229,97.4578,97.8185,25583.0
2020-10-29 15:20:00,102.97,103.04,102.86,103.03,25963.0,97.7426,97.809,97.6382,97.7995,25963.0
2020-10-29 15:30:00,103.04,103.14,102.84,103.06,48726.0,97.809,97.904,97.6192,97.828,48726.0
2020-10-29 15:40:00,103.09,103.27,102.85,103.18,50393.0,97.8565,98.0274,97.6287,97.9419,50393.0
2020-10-29 15:50:00,103.15,103.25,102.77,103.04,229943.0,97.9134,98.0084,97.5527,97.809,229943.0
2020-10-30 09:30:00,102.44,104.74,102.03,104.49,24600.0,97.2395,99.4227,96.8503,99.1854,24600.0
2020-10-30 09:40:00,104.35,104.35,103.58,103.58,10715.0,99.0525,99.0525,98.3216,98.3216,10715.0
2020-10-30 09:50:00,103.59,104.55,103.45,104.51,24237.0,98.3311,99.2424,98.1982,99.2044,24237.0
2020-10-30 10:00:00,104.32,104.96,104.04,104.73,42114.0,99.0241,99.6316,98.7583,99.4132,42114.0
2020-10-30 10:10:00,104.74,105.37,104.62,104.94,14909.0,99.4227,100.0207,99.3088,99.6126,14909.0
2020-10-30 10:20:00,104.83,105.09,103.87,103.87,31268.0,99.5082,99.755,98.5969,98.5969,31268.0
2020-10-30 10:30:00,103.87,104.62,103.76,104.36,20575.0,98.5969,99.3088,98.4925,99.062,20575.0
2020-10-30 10:40:00,104.03,104.27,103.58,103.93,16939.0,98.7488,98.9766,98.3216,98.6538,16939.0
2020-10-30 10:50:00,103.9,104.21,103.71,103.75,22152.0,98.6254,98.9196,98.445,98.483,22152.0
2020-10-30 11:00:00,103.79,104.38,103.79,103.8,7615.0,98.521,99.081,98.521,98.5304,7615.0
2020-10-30 11:10:00,103.78,104.32,103.77,104.08,16863.0,98.5115,99.0241,98.502,98.7962,16863.0
2020-10-30 11:20:00,104.03,104.18,103.64,103.82,15417.0,98.7488,98.8912,98.3786,98.5494,15417.0
2020-10-30 11:30:00,103.82,103.94,103.58,103.65,19353.0,98.5494,98.6633,98.3216,98.3881,19353.0
2020-10-30 11:40:00,103.57,103.82,103.34,103.75,9286.0,98.3121,98.5494,98.0938,98.483,9286.0
2020-10-30 11:50:00,103.83,103.93,103.73,103.9,20697.0,98.5589,98.6538,98.464,98.6254,20697.0
2020-10-30 12:00:00,103.85,104.11,103.75,104.01,22131.0,98.5779,98.8247,98.483,98.7298,22131.0
2020-10-30 12:10:00,104.01,104.11,103.78,104.1,10763.0,98.7298,98.8247,98.5115,98.8152,10763.0
2020-10-30 12:20:00,104.08,104.09,103.5,103.51,20671.0,98.7962,98.8057,98.2457,98.2552,20671.0
2020-10-30 12:30:00,103.46,103.6,102.88,102.91,19703.0,98.2077,98.3406,97.6572,97.6856,19703.0
2020-10-30 12:40:00,102.88,103.14,102.85,103.1,10043.0,97.6572,97.904,97.6287,97.866,10043.0
2020-10-30 12:50:00,103.09,103.22,102.96,103.15,20850.0,97.8565,97.9799,97.7331,97.9134,20850.0
2020-10-30 13:00:00,103.13,103.66,103.0,103.01,18687.0,97.8945,98.3976,97.7711,97.7806,18687.0
2020-10-30 13:10:00,102.96,103.22,102.9,102.95,30887.0,97.7331,97.9799,97.6761,97.7236,30887.0
2020-10-30 13:20:00,102.98,103.48,102.91,103.29,10793.0,97.7521,98.2267,97.6856,98.0463,10793.0
2020-10-30 13:30:00,103.29,103.33,102.91,102.95,10932.0,98.0463,98.0843,97.6856,97.7236,10932.0
2020-10-30 13:40:00,102.91,103.09,102.82,102.82,27889.0,97.6856,97.8565,97.6002,97.6002,27889.0
2020-10-30 13:50:00,102.87,102.91,102.47,102.68,15180.0,97.6477,97.6856,97.268,97.4673,15180.0
2020-10-30 14:00:00,102.59,102.95,102.48,102.83,13365.0,97.3819,97.7236,97.2775,97.6097,13365.0
2020-10-30 14:10:00,102.87,102.88,102.66,102.71,9750.0,97.6477,97.6572,97.4483,97.4958,9750.0
2020-10-30 14:20:00,102.76,102.84,102.37,102.41,11768.0,97.5432,97.6192,97.173,97.211,11768.0
2020-10-30 14:30:00,102.37,102.42,102.06,102.22,24643.0,97.173,97.2205,96.8788,97.0307,24643.0
2020-10-30 14:40:00,102.21,102.62,102.06,102.62,25004.0,97.0212,97.4104,96.8788,97.4104,25004.0
2020-10-30 14:50:00,102.58,102.95,102.55,102.7,23268.0,97.3724,97.7236,97.3439,97.4863,23268.0
2020-10-30 15:00:00,102.7,102.91,102.69,102.78,26765.0,97.4863,97.6856,97.4768,97.5622,26765.0
2020-10-30 15:10:00,102.73,103.03,102.73,102.98,16503.0,97.5148,97.7995,97.5148,97.7521,16503.0
2020-10-30 15:20:00,103.01,103.19,102.91,103.06,14619.0,97.7806,97.9514,97.6856,97.828,14619.0
2020-10-30 15:30:00,103.06,103.25,102.87,103.25,27903.0,97.828,98.0084,97.6477,98.0084,27903.0
2020-10-30 15:40:00,103.3,103.49,103.13,103.18,47161.0,98.0558,98.2362,97.8945,97.9419,47161.0
2020-10-30 15:50:00,103.22,103.89,103.01,103.74,228729.0,97.9799,98.6159,97.7806,98.4735,228729.0
2020-11-02 09:30:00,105.15,105.58,104.52,105.11,24451.0,99.8119,100.2201,99.2139,99.7739,24451.0
2020-11-02 09:40:00,105.1,105.1,104.11,104.86,26352.0,99.7645,99.7645,98.8247,99.5366,26352.0
2020-11-02 09:50:00,104.74,105.25,104.59,105.11,19384.0,99.4227,99.9068,99.2803,99.7739,19384.0
2020-11-02 10:00:00,105.19,105.72,105.08,105.7,25323.0,99.8499,100.353,99.7455,100.334,25323.0
2020-11-02 10:10:00,105.76,106.04,105.69,105.95,10681.0,100.3909,100.6567,100.3245,100.5713,10681.0
2020-11-02 10:20:00,105.9,106.2,105.8,106.02,15813.0,100.5238,100.8086,100.4289,100.6377,15813.0
2020-11-02 10:30:00,105.86,106.08,105.71,105.72,8875.0,100.4859,100.6947,100.3435,100.353,8875.0
2020-11-02 10:40:00,105.64,105.76,105.36,105.42,9493.0,100.277,100.3909,100.0113,100.0682,9493.0
2020-11-02 10:50:00,105.46,105.47,105.14,105.14,10771.0,100.1062,100.1157,99.8024,99.8024,10771.0
2020-11-02 11:00:00,105.18,105.38,105.02,105.36,6642.0,99.8404,100.0302,99.6885,100.0113,6642.0
2020-11-02 11:10:00,105.4,105.59,105.17,105.52,68693.0,100.0492,100.2296,99.8309,100.1631,68693.0
2020-11-02 11:20:00,105.47,105.92,105.34,105.7,29310.0,100.1157,100.5428,99.9923,100.334,29310.0
2020-11-02 11:30:00,105.87,106.07,105.86,105.95,5362.0,100.4954,100.6852,100.4859,100.5713,5362.0
2020-11-02 11:40:00,105.99,106.29,105.95,106.04,14281.0,100.6093,100.894,100.5713,100.6567,14281.0
2020-11-02 11:50:00,106.06,106.53,106.04,106.53,12423.0,100.6757,101.1219,100.6567,101.1219,12423.0
2020-11-02 12:00:00,106.53,106.86,106.53,106.61,9842.0,101.1219,101.4351,101.1219,101.1978,9842.0
2020-11-02 12:10:00,106.62,106.71,106.53,106.69,5113.0,101.2073,101.2927,101.1219,101.2737,5113.0
2020-11-02 12:20:00,106.64,106.97,106.52,106.97,7405.0,101.2263,101.5395,101.1124,101.5395,7405.0
2020-11-02 12:30:00,106.92,106.99,106.67,106.69,5385.0,101.4921,101.5585,101.2547,101.2737,5385.0
2020-11-02 12:40:00,106.66,106.78,106.23,106.24,6195.0,101.2453,101.3592,100.8371,100.8466,6195.0
2020-11-02 12:50:00,106.28,106.35,105.93,106.14,7064.0,100.8845,100.951,100.5523,100.7517,7064.0
2020-11-02 13:00:00,106.16,106.21,105.73,105.77,8015.0,100.7706,100.8181,100.3625,100.4004,8015.0
2020-11-02 13:10:00,105.79,105.83,105.65,105.65,7367.0,100.4194,100.4574,100.2865,100.2865,7367.0
2020-11-02 13:20:00,105.67,105.81,105.47,105.62,7656.0,100.3055,100.4384,100.1157,100.2581,7656.0
2020-11-02 13:30:00,105.6,105.88,105.55,105.71,10129.0,100.2391,100.5049,100.1916,100.3435,10129.0
2020-11-02 13:40:00,105.73,105.9,105.7,105.85,9938.0,100.3625,100.5238,100.334,100.4764,9938.0
2020-11-02 13:50:00,105.88,105.9,105.39,105.39,9242.0,100.5049,100.5238,100.0397,100.0397,9242.0
2020-11-02 14:00:00,105.39,105.56,105.33,105.46,16392.0,100.0397,100.2011,99.9828,100.1062,16392.0
2020-11-02 14:10:00,105.44,105.53,105.31,105.39,10068.0,100.0872,100.1726,99.9638,100.0397,10068.0
2020-11-02 14:20:00,105.38,105.74,105.3,105.74,16807.0,100.0302,100.372,99.9543,100.372,16807.0
2020-11-02 14:30:00,105.73,106.12,105.73,106.02,13579.0,100.3625,100.7327,100.3625,100.6377,13579.0
2020-11-02 14:40:00,106.02,106.36,105.96,106.26,11280.0,100.6377,100.9605,100.5808,100.8656,11280.0
2020-11-02 14:50:00,106.23,106.24,105.79,106.06,12225.0,100.8371,100.8466,100.4194,100.6757,12225.0
2020-11-02 15:00:00,106.11,106.35,106.11,106.13,17175.0,100.7232,100.951,100.7232,100.7422,17175.0
2020-11-02 15:10:00,106.16,106.41,106.08,106.26,16902.0,100.7706,101.0079,100.6947,100.8656,16902.0
2020-11-02 15:20:00,106.29,106.34,106.16,106.27,16684.0,100.894,100.9415,100.7706,100.8751,16684.0
2020-11-02 15:30:00,106.31,106.53,106.04,106.26,19394.0,100.913,101.1219,100.6567,100.8656,19394.0
2020-11-02 15:40:00,106.29,106.32,106.04,106.24,30953.0,100.894,100.9225,100.6567,100.8466,30953.0
2020-11-02 15:50:00,106.26,106.54,106.07,106.54,107207.0,100.8656,101.1313,100.6852,101.1313,107207.0
2020-11-03 09:30:00,107.93,107.95,106.82,107.42,49764.0,102.4508,102.4698,101.3971,101.9667,49764.0
2020-11-03 09:40:00,107.42,107.43,106.73,107.09,33530.0,101.9667,101.9762,101.3117,101.6534,33530.0
2020-11-03 09:50:00,107.21,107.56,107.05,107.34,10696.0,101.7673,102.0996,101.6155,101.8907,10696.0
2020-11-03 10:00:00,107.36,107.91,107.24,107.81,12915.0,101.9097,102.4318,101.7958,102.3369,12915.0
2020-11-03 10:10:00,107.67,108.29,107.59,108.29,13233.0,102.204,102.7925,102.128,102.7925,13233.0
2020-11-03 10:20:00,108.2,108.46,108.08,108.37,7752.0,102.7071,102.9539,102.5932,102.8684,7752.0
2020-11-03 10:30:00,108.23,108.53,108.14,108.53,7516.0,102.7356,103.0203,102.6501,103.0203,7516.0
2020-11-03 10:40:00,108.47,108.52,108.3,108.42,10295.0,102.9634,103.0108,102.802,102.9159,10295.0
2020-11-03 10:50:00,108.46,108.85,108.46,108.8,8741.0,102.9539,103.3241,102.9539,103.2766,8741.0
2020-11-03 11:00:00,108.93,109.0,108.75,108.83,6632.0,103.4,103.4665,103.2292,103.3051,6632.0
2020-11-03 11:10:00,108.87,108.87,108.51,108.56,11304.0,103.3431,103.3431,103.0013,103.0488,11304.0
2020-11-03 11:20:00,108.56,108.84,108.41,108.66,20022.0,103.0488,103.3146,102.9064,103.1437,20022.0
2020-11-03 11:30:00,108.56,108.83,108.5,108.8,3706.0,103.0488,103.3051,102.9918,103.2766,3706.0
2020-11-03 11:40:00,108.78,108.86,108.63,108.73,16575.0,103.2576,103.3336,103.1152,103.2102,16575.0
2020-11-03 11:50:00,108.75,108.78,108.63,108.65,7478.0,103.2292,103.2576,103.1152,103.1342,7478.0
2020-11-03 12:00:00,108.71,108.79,108.49,108.73,6660.0,103.1912,103.2671,102.9824,103.2102,6660.0
2020-11-03 12:10:00,108.66,108.68,108.43,108.43,12636.0,103.1437,103.1627,102.9254,102.9254,12636.0
2020-11-03 12:20:00,108.5,108.6,108.36,108.6,7117.0,102.9918,103.0868,102.859,103.0868,7117.0
2020-11-03 12:30:00,108.6,108.85,108.57,108.83,29056.0,103.0868,103.3241,103.0583,103.3051,29056.0
2020-11-03 12:40:00,108.79,108.84,108.67,108.7,12017.0,103.2671,103.3146,103.1532,103.1817,12017.0
2020-11-03 12:50:00,108.68,108.68,108.46,108.59,4651.0,103.1627,103.1627,102.9539,103.0773,4651.0
2020-11-03 13:00:00,108.59,108.68,108.5,108.65,9501.0,103.0773,103.1627,102.9918,103.1342,9501.0
2020-11-03 13:10:00,108.7,108.83,108.66,108.66,7472.0,103.1817,103.3051,103.1437,103.1437,7472.0
2020-11-03 13:20:00,108.65,108.86,108.64,108.71,4980.0,103.1342,103.3336,103.1247,103.1912,4980.0
2020-11-03 13:30:00,108.77,108.93,108.75,108.84,5423.0,103.2481,103.4,103.2292,103.3146,5423.0
2020-11-03 13:40:00,108.82,108.92,108.72,108.72,5530.0,103.2956,103.3905,103.2007,103.2007,5530.0
2020-11-03 13:50:00,108.72,108.76,108.5,108.55,4304.0,103.2007,103.2386,102.9918,103.0393,4304.0
2020-11-03 14:00:00,108.58,108.78,108.47,108.58,4434.0,103.0678,103.2576,102.9634,103.0678,4434.0
2020-11-03 14:10:00,108.58,108.66,108.33,108.41,9168.0,103.0678,103.1437,102.8305,102.9064,9168.0
2020-11-03 14:20:00,108.4,108.4,108.12,108.29,8418.0,102.8969,102.8969,102.6311,102.7925,8418.0
2020-11-03 14:30:00,108.34,108.5,108.34,108.4,11041.0,102.84,102.9918,102.84,102.8969,11041.0
2020-11-03 14:40:00,108.41,108.52,108.3,108.43,14401.0,102.9064,103.0108,102.802,102.9254,14401.0
2020-11-03 14:50:00,108.35,108.36,108.14,108.14,9494.0,102.8495,102.859,102.6501,102.6501,9494.0
2020-11-03 15:00:00,108.19,108.2,107.73,107.77,8621.0,102.6976,102.7071,102.2609,102.2989,8621.0
2020-11-03 15:10:00,107.74,107.92,107.7,107.7,8075.0,102.2704,102.4413,102.2325,102.2325,8075.0
2020-11-03 15:20:00,107.73,107.8,107.42,107.68,12011.0,102.2609,102.3274,101.9667,102.2135,12011.0
2020-11-03 15:30:00,107.71,107.9,107.67,107.82,19030.0,102.242,102.4223,102.204,102.3464,19030.0
2020-11-03 15:40:00,107.88,108.13,107.82,108.11,28885.0,102.4033,102.6406,102.3464,102.6216,28885.0
2020-11-03 15:50:00,108.07,108.21,107.85,107.95,98614.0,102.5837,102.7166,102.3748,102.4698,98614.0
2020-11-04 09:30:00,107.33,108.71,106.83,107.94,14652.0,101.8812,103.1912,101.4066,102.4603,14652.0
2020-11-04 09:40:00,108.32,109.21,107.78,109.0,5802.0,102.821,103.6658,102.3084,103.4665,5802.0
2020-11-04 09:50:00,109.17,110.43,109.09,110.26,53893.0,103.6278,104.8239,103.5519,104.6625,53893.0
2020-11-04 10:00:00,110.44,111.03,110.35,110.91,15587.0,104.8334,105.3934,104.7479,105.2795,15587.0
2020-11-04 10:10:00,110.89,111.72,110.78,111.36,17616.0,105.2605,106.0484,105.1561,105.7067,17616.0
2020-11-04 10:20:00,111.36,111.75,111.08,111.27,30510.0,105.7067,106.0769,105.4409,105.6212,30510.0
2020-11-04 10:30:00,111.21,111.51,111.03,111.51,18568.0,105.5643,105.849,105.3934,105.849,18568.0
2020-11-04 10:40:00,111.5,112.1,111.48,112.02,15674.0,105.8395,106.4091,105.8206,106.3331,15674.0
2020-11-04 10:50:00,112.11,112.15,111.7,112.0,23791.0,106.4186,106.4566,106.0294,106.3142,23791.0
2020-11-04 11:00:00,112.0,112.3,111.96,112.04,26410.0,106.3142,106.5989,106.2762,106.3521,26410.0
2020-11-04 11:10:00,112.04,112.13,111.77,111.84,16064.0,106.3521,106.4376,106.0958,106.1623,16064.0
2020-11-04 11:20:00,111.78,112.16,111.63,112.08,7223.0,106.1053,106.466,105.9629,106.3901,7223.0
2020-11-04 11:30:00,112.13,112.25,112.0,112.08,12941.0,106.4376,106.5515,106.3142,106.3901,12941.0
2020-11-04 11:40:00,112.08,112.19,112.0,112.0,20147.0,106.3901,106.4945,106.3142,106.3142,20147.0
2020-11-04 11:50:00,112.02,112.49,112.0,112.42,50787.0,106.3331,106.7793,106.3142,106.7128,50787.0
2020-11-04 12:00:00,112.36,112.49,112.29,112.33,25581.0,106.6559,106.7793,106.5894,106.6274,25581.0
2020-11-04 12:10:00,112.29,112.43,112.29,112.42,6545.0,106.5894,106.7223,106.5894,106.7128,6545.0
2020-11-04 12:20:00,112.36,112.79,112.36,112.42,28067.0,106.6559,107.0641,106.6559,106.7128,28067.0
2020-11-04 12:30:00,112.45,113.02,112.45,112.98,10018.0,106.7413,107.2824,106.7413,107.2444,10018.0
2020-11-04 12:40:00,112.99,113.19,112.98,113.07,5127.0,107.2539,107.4438,107.2444,107.3298,5127.0
2020-11-04 12:50:00,113.07,113.13,112.93,113.05,5356.0,107.3298,107.3868,107.197,107.3109,5356.0
2020-11-04 13:00:00,112.97,113.09,112.86,113.08,5229.0,107.2349,107.3488,107.1305,107.3393,5229.0
2020-11-04 13:10:00,113.03,113.07,112.77,112.88,13830.0,107.2919,107.3298,107.0451,107.1495,13830.0
2020-11-04 13:20:00,112.81,113.01,112.76,112.91,5192.0,107.083,107.2729,107.0356,107.178,5192.0
2020-11-04 13:30:00,112.93,113.23,112.93,113.21,6107.0,107.197,107.4817,107.197,107.4627,6107.0
2020-11-04 13:40:00,113.19,113.19,112.86,112.99,11180.0,107.4438,107.4438,107.1305,107.2539,11180.0
2020-11-04 13:50:00,112.94,113.2,112.94,113.11,7191.0,107.2064,107.4532,107.2064,107.3678,7191.0
2020-11-04 14:00:00,113.18,113.24,112.98,113.24,11921.0,107.4343,107.4912,107.2444,107.4912,11921.0
2020-11-04 14:10:00,113.28,113.44,113.11,113.42,7835.0,107.5292,107.6811,107.3678,107.6621,7835.0
2020-11-04 14:20:00,113.44,113.63,113.39,113.56,7601.0,107.6811,107.8614,107.6336,107.795,7601.0
2020-11-04 14:30:00,113.58,113.63,113.42,113.6,11690.0,107.814,107.8614,107.6621,107.8329,11690.0
2020-11-04 14:40:00,113.57,113.65,113.36,113.43,5732.0,107.8045,107.8804,107.6051,107.6716,5732.0
2020-11-04 14:50:00,113.42,113.48,113.2,113.23,7100.0,107.6621,107.719,107.4532,107.4817,7100.0
2020-11-04 15:00:00,113.22,113.32,112.45,112.45,8960.0,107.4722,107.5672,106.7413,106.7413,8960.0
2020-11-04 15:10:00,112.4,112.69,112.36,112.61,11042.0,106.6939,106.9691,106.6559,106.8932,11042.0
2020-11-04 15:20:00,112.59,112.85,112.58,112.64,12276.0,106.8742,107.121,106.8647,106.9217,12276.0
2020-11-04 15:30:00,112.71,112.73,112.32,112.43,20544.0,106.9881,107.0071,106.6179,106.7223,20544.0
2020-11-04 15:40:00,112.34,112.42,112.05,112.09,20931.0,106.6369,106.7128,106.3616,106.3996,20931.0
2020-11-04 15:50:00,112.07,112.16,111.6,111.75,107380.0,106.3806,106.466,105.9345,106.0769,107380.0
2020-11-05 09:30:00,112.57,113.11,112.01,112.02,16430.0,106.8552,107.3678,106.3237,106.3331,16430.0
2020-11-05 09:40:00,112.12,112.13,111.4,111.63,12038.0,106.4281,106.4376,105.7446,105.9629,12038.0
2020-11-05 09:50:00,111.62,111.65,111.05,111.05,9787.0,105.9535,105.9819,105.4124,105.4124,9787.0
2020-11-05 10:00:00,110.97,111.48,110.92,111.45,11131.0,105.3365,105.8206,105.289,105.7921,11131.0
2020-11-05 10:10:00,111.47,112.16,111.46,112.16,6709.0,105.8111,106.466,105.8016,106.466,6709.0
2020-11-05 10:20:00,112.16,112.57,112.1,112.11,8595.0,106.466,106.8552,106.4091,106.4186,8595.0
2020-11-05 10:30:00,112.09,112.33,112.03,112.2,7187.0,106.3996,106.6274,106.3426,106.504,7187.0
2020-11-05 10:40:00,112.07,112.45,112.07,112.42,2800.0,106.3806,106.7413,106.3806,106.7128,2800.0
2020-11-05 10:50:00,112.36,112.49,112.01,112.01,11093.0,106.6559,106.7793,106.3237,106.3237,11093.0
2020-11-05 11:00:00,112.02,112.11,111.51,111.68,10830.0,106.3331,106.4186,105.849,106.0104,10830.0
2020-11-05 11:10:00,111.66,111.66,111.34,111.46,11601.0,105.9914,105.9914,105.6877,105.8016,11601.0
2020-11-05 11:20:00,111.45,111.46,110.64,110.8,13117.0,105.7921,105.8016,105.0232,105.1751,13117.0
2020-11-05 11:30:00,110.8,110.9,110.47,110.64,9360.0,105.1751,105.27,104.8618,105.0232,9360.0
2020-11-05 11:40:00,110.64,110.93,110.64,110.89,9284.0,105.0232,105.2985,105.0232,105.2605,9284.0
2020-11-05 11:50:00,110.84,111.22,110.81,111.22,10044.0,105.2131,105.5738,105.1846,105.5738,10044.0
2020-11-05 12:00:00,111.2,111.37,111.01,111.11,13279.0,105.5548,105.7161,105.3744,105.4693,13279.0
2020-11-05 12:10:00,111.14,111.18,110.47,110.63,9284.0,105.4978,105.5358,104.8618,105.0137,9284.0
2020-11-05 12:20:00,110.66,110.82,110.45,110.72,9438.0,105.0422,105.1941,104.8429,105.0991,9438.0
2020-11-05 12:30:00,110.67,110.98,110.66,110.98,5638.0,105.0517,105.3459,105.0422,105.3459,5638.0
2020-11-05 12:40:00,110.96,111.13,110.87,111.09,5300.0,105.327,105.4883,105.2415,105.4504,5300.0
2020-11-05 12:50:00,111.05,111.21,111.04,111.15,5517.0,105.4124,105.5643,105.4029,105.5073,5517.0
2020-11-05 13:00:00,111.14,111.4,111.13,111.27,10430.0,105.4978,105.7446,105.4883,105.6212,10430.0
2020-11-05 13:10:00,111.23,111.25,110.92,111.05,6966.0,105.5833,105.6022,105.289,105.4124,6966.0
2020-11-05 13:20:00,111.06,111.06,110.6,110.69,7006.0,105.4219,105.4219,104.9852,105.0707,7006.0
2020-11-05 13:30:00,110.74,111.01,110.69,110.88,9118.0,105.1181,105.3744,105.0707,105.251,9118.0
2020-11-05 13:40:00,110.92,111.06,110.73,110.73,6387.0,105.289,105.4219,105.1086,105.1086,6387.0
2020-11-05 13:50:00,110.75,110.75,110.36,110.43,9956.0,105.1276,105.1276,104.7574,104.8239,9956.0
2020-11-05 14:00:00,110.39,110.61,110.01,110.11,14117.0,104.7859,104.9947,104.4252,104.5201,14117.0
2020-11-05 14:10:00,110.07,110.16,109.9,110.06,15223.0,104.4821,104.5676,104.3208,104.4727,15223.0
2020-11-05 14:20:00,110.04,110.35,109.95,110.24,11004.0,104.4537,104.7479,104.3682,104.6435,11004.0
2020-11-05 14:30:00,110.23,110.55,110.23,110.4,11157.0,104.634,104.9378,104.634,104.7954,11157.0
2020-11-05 14:40:00,110.43,110.56,110.34,110.35,7694.0,104.8239,104.9473,104.7384,104.7479,7694.0
2020-11-05 14:50:00,110.37,110.43,110.22,110.42,10799.0,104.7669,104.8239,104.6245,104.8144,10799.0
2020-11-05 15:00:00,110.37,110.38,110.21,110.24,13635.0,104.7669,104.7764,104.615,104.6435,13635.0
2020-11-05 15:10:00,110.25,110.35,109.89,110.08,15820.0,104.653,104.7479,104.3113,104.4916,15820.0
2020-11-05 15:20:00,110.03,110.25,110.0,110.2,12839.0,104.4442,104.653,104.4157,104.6055,12839.0
2020-11-05 15:30:00,110.17,110.22,109.81,109.81,22820.0,104.5771,104.6245,104.2353,104.2353,22820.0
2020-11-05 15:40:00,109.84,109.95,109.65,109.7,26219.0,104.2638,104.3682,104.0835,104.1309,26219.0
2020-11-05 15:50:00,109.7,109.98,109.61,109.77,86357.0,104.1309,104.3967,104.0455,104.1974,86357.0
2020-11-06 09:30:00,110.44,110.55,109.75,109.96,61049.0,104.8334,104.9378,104.1784,104.3777,61049.0
2020-11-06 09:40:00,110.01,110.5,109.98,110.25,11529.0,104.4252,104.8903,104.3967,104.653,11529.0
2020-11-06 09:50:00,110.26,111.12,110.25,110.88,11016.0,104.6625,105.4788,104.653,105.251,11016.0
2020-11-06 10:00:00,110.87,110.95,110.6,110.83,9937.0,105.2415,105.3175,104.9852,105.2036,9937.0
2020-11-06 10:10:00,110.72,110.91,110.59,110.91,5137.0,105.0991,105.2795,104.9757,105.2795,5137.0
2020-11-06 10:20:00,110.89,111.24,110.88,111.11,3652.0,105.2605,105.5927,105.251,105.4693,3652.0
2020-11-06 10:30:00,111.11,111.36,111.04,111.04,16279.0,105.4693,105.7067,105.4029,105.4029,16279.0
2020-11-06 10:40:00,110.92,111.05,110.6,110.9,5524.0,105.289,105.4124,104.9852,105.27,5524.0
2020-11-06 10:50:00,110.85,110.99,110.07,110.08,3660.0,105.2225,105.3554,104.4821,104.4916,3660.0
2020-11-06 11:00:00,110.07,110.81,110.07,110.73,19400.0,104.4821,105.1846,104.4821,105.1086,19400.0
2020-11-06 11:10:00,110.73,111.01,110.66,110.87,15499.0,105.1086,105.3744,105.0422,105.2415,15499.0
2020-11-06 11:20:00,110.93,110.93,110.76,110.77,4964.0,105.2985,105.2985,105.1371,105.1466,4964.0
2020-11-06 11:30:00,110.88,111.12,110.88,110.99,8201.0,105.251,105.4788,105.251,105.3554,8201.0
2020-11-06 11:40:00,111.0,111.04,110.89,111.04,4592.0,105.3649,105.4029,105.2605,105.4029,4592.0
2020-11-06 11:50:00,111.06,111.44,111.06,111.4,6948.0,105.4219,105.7826,105.4219,105.7446,6948.0
2020-11-06 12:00:00,111.39,111.5,111.27,111.35,4721.0,105.7351,105.8395,105.6212,105.6972,4721.0
2020-11-06 12:10:00,111.37,111.47,111.37,111.45,3332.0,105.7161,105.8111,105.7161,105.7921,3332.0
2020-11-06 12:20:00,111.48,111.52,111.41,111.51,4761.0,105.8206,105.8585,105.7541,105.849,4761.0
2020-11-06 12:30:00,111.54,111.55,111.25,111.29,12999.0,105.8775,105.887,105.6022,105.6402,12999.0
2020-11-06 12:40:00,111.3,111.49,111.21,111.44,2780.0,105.6497,105.8301,105.5643,105.7826,2780.0
2020-11-06 12:50:00,111.46,111.47,111.15,111.23,8661.0,105.8016,105.8111,105.5073,105.5833,8661.0
2020-11-06 13:00:00,111.23,111.29,111.16,111.25,7975.0,105.5833,105.6402,105.5168,105.6022,7975.0
2020-11-06 13:10:00,111.21,111.24,111.04,111.08,6887.0,105.5643,105.5927,105.4029,105.4409,6887.0
2020-11-06 13:20:00,111.02,111.06,110.79,110.89,11858.0,105.3839,105.4219,105.1656,105.2605,11858.0
2020-11-06 13:30:00,110.84,110.84,110.66,110.68,6519.0,105.2131,105.2131,105.0422,105.0612,6519.0
2020-11-06 13:40:00,110.63,110.68,110.59,110.67,3067.0,105.0137,105.0612,104.9757,105.0517,3067.0
2020-11-06 13:50:00,110.67,110.7,110.41,110.44,5230.0,105.0517,105.0802,104.8049,104.8334,5230.0
2020-11-06 14:00:00,110.44,110.71,110.44,110.68,3525.0,104.8334,105.0897,104.8334,105.0612,3525.0
2020-11-06 14:10:00,110.67,110.7,110.55,110.59,6488.0,105.0517,105.0802,104.9378,104.9757,6488.0
2020-11-06 14:20:00,110.58,110.62,110.5,110.58,5143.0,104.9663,105.0042,104.8903,104.9663,5143.0
2020-11-06 14:30:00,110.59,110.62,110.41,110.53,5827.0,104.9757,105.0042,104.8049,104.9188,5827.0
2020-11-06 14:40:00,110.52,110.6,110.4,110.6,2918.0,104.9093,104.9852,104.7954,104.9852,2918.0
2020-11-06 14:50:00,110.6,110.68,110.5,110.55,5426.0,104.9852,105.0612,104.8903,104.9378,5426.0
2020-11-06 15:00:00,110.5,110.5,110.37,110.42,4303.0,104.8903,104.8903,104.7669,104.8144,4303.0
2020-11-06 15:10:00,110.35,110.54,110.34,110.5,7044.0,104.7479,104.9283,104.7384,104.8903,7044.0
2020-11-06 15:20:00,110.51,110.58,110.37,110.5,8649.0,104.8998,104.9663,104.7669,104.8903,8649.0
2020-11-06 15:30:00,110.53,110.74,110.44,110.72,12612.0,104.9188,105.1181,104.8334,105.0991,12612.0
2020-11-06 15:40:00,110.67,111.16,110.63,111.16,17794.0,105.0517,105.5168,105.0137,105.5168,17794.0
2020-11-06 15:50:00,111.28,111.28,110.5,110.51,82556.0,105.6307,105.6307,104.8903,104.8998,82556.0
2020-11-09 09:30:00,116.31,116.31,115.21,116.04,1756.0,110.4054,110.4054,109.3612,110.1491,1756.0
2020-11-09 09:40:00,117.45,118.39,116.26,116.49,51022.0,111.4875,112.3798,110.3579,110.5762,51022.0
2020-11-09 09:50:00,116.54,116.54,113.96,114.35,32779.0,110.6237,110.6237,108.1747,108.5449,32779.0
2020-11-09 10:00:00,114.96,115.18,114.33,114.42,30619.0,109.1239,109.3327,108.5259,108.6113,30619.0
2020-11-09 10:10:00,114.6,114.97,113.74,114.41,15659.0,108.7822,109.1334,107.9658,108.6018,15659.0
2020-11-09 10:20:00,114.58,114.99,113.65,113.68,12724.0,108.7632,109.1524,107.8804,107.9089,12724.0
2020-11-09 10:30:00,113.56,113.93,112.9,112.9,46319.0,107.795,108.1462,107.1685,107.1685,46319.0
2020-11-09 10:40:00,112.83,113.16,112.39,112.52,56038.0,107.102,107.4153,106.6844,106.8078,56038.0
2020-11-09 10:50:00,112.52,112.95,112.38,112.73,19873.0,106.8078,107.2159,106.6749,107.0071,19873.0
2020-11-09 11:00:00,112.76,113.23,112.21,113.02,35636.0,107.0356,107.4817,106.5135,107.2824,35636.0
2020-11-09 11:10:00,113.13,113.19,112.21,112.23,17779.0,107.3868,107.4438,106.5135,106.5325,17779.0
2020-11-09 11:20:00,112.25,112.51,111.55,111.72,53650.0,106.5515,106.7983,105.887,106.0484,53650.0
2020-11-09 11:30:00,111.84,112.09,111.49,111.74,13812.0,106.1623,106.3996,105.8301,106.0674,13812.0
2020-11-09 11:40:00,111.78,111.85,111.1,111.61,26251.0,106.1053,106.1718,105.4599,105.944,26251.0
2020-11-09 11:50:00,111.59,111.63,111.15,111.49,14194.0,105.925,105.9629,105.5073,105.8301,14194.0
2020-11-09 12:00:00,111.42,111.88,111.35,111.69,31373.0,105.7636,106.2003,105.6972,106.0199,31373.0
2020-11-09 12:10:00,111.61,112.41,111.48,112.25,20759.0,105.944,106.7034,105.8206,106.5515,20759.0
2020-11-09 12:20:00,112.28,113.27,112.14,113.11,126638.0,106.58,107.5197,106.4471,107.3678,126638.0
2020-11-09 12:30:00,113.11,113.12,112.63,113.1,21558.0,107.3678,107.3773,106.9122,107.3583,21558.0
2020-11-09 12:40:00,113.1,113.68,112.88,113.14,49768.0,107.3583,107.9089,107.1495,107.3963,49768.0
2020-11-09 12:50:00,113.24,113.68,112.88,113.5,15678.0,107.4912,107.9089,107.1495,107.738,15678.0
2020-11-09 13:00:00,113.58,113.84,113.37,113.46,11308.0,107.814,108.0608,107.6146,107.7,11308.0
2020-11-09 13:10:00,113.44,113.68,113.17,113.32,23561.0,107.6811,107.9089,107.4248,107.5672,23561.0
2020-11-09 13:20:00,113.27,113.63,113.16,113.42,15683.0,107.5197,107.8614,107.4153,107.6621,15683.0
2020-11-09 13:30:00,113.46,113.66,113.18,113.32,19652.0,107.7,107.8899,107.4343,107.5672,19652.0
2020-11-09 13:40:00,113.31,113.37,113.09,113.12,19872.0,107.5577,107.6146,107.3488,107.3773,19872.0
2020-11-09 13:50:00,113.05,113.23,112.73,112.73,18813.0,107.3109,107.4817,107.0071,107.0071,18813.0
2020-11-09 14:00:00,112.78,112.84,112.29,112.34,17236.0,107.0546,107.1115,106.5894,106.6369,17236.0
2020-11-09 14:10:00,112.37,112.48,112.09,112.09,19326.0,106.6654,106.7698,106.3996,106.3996,19326.0
2020-11-09 14:20:00,112.15,112.15,111.72,111.8,15452.0,106.4566,106.4566,106.0484,106.1243,15452.0
2020-11-09 14:30:00,111.84,111.89,111.46,111.81,18277.0,106.1623,106.2097,105.8016,106.1338,18277.0
2020-11-09 14:40:00,111.78,111.78,110.95,111.34,24910.0,106.1053,106.1053,105.3175,105.6877,24910.0
2020-11-09 14:50:00,111.35,111.35,110.96,111.27,18190.0,105.6972,105.6972,105.327,105.6212,18190.0
2020-11-09 15:00:00,111.24,111.44,111.06,111.31,17270.0,105.5927,105.7826,105.4219,105.6592,17270.0
2020-11-09 15:10:00,111.26,111.44,111.01,111.37,18791.0,105.6117,105.7826,105.3744,105.7161,18791.0
2020-11-09 15:20:00,111.42,111.58,111.01,111.11,38806.0,105.7636,105.9155,105.3744,105.4693,38806.0
2020-11-09 15:30:00,111.08,111.47,110.97,111.35,33504.0,105.4409,105.8111,105.3365,105.6972,33504.0
2020-11-09 15:40:00,111.35,111.35,110.65,110.73,54966.0,105.6972,105.6972,105.0327,105.1086,54966.0
2020-11-09 15:50:00,110.64,110.64,109.89,110.01,125972.0,105.0232,105.0232,104.3113,104.4252,125972.0
2020-11-10 09:30:00,110.32,111.03,110.0,110.73,14420.0,104.7195,105.3934,104.4157,105.1086,14420.0
2020-11-10 09:40:00,110.88,110.92,110.39,110.54,11875.0,105.251,105.289,104.7859,104.9283,11875.0
2020-11-10 09:50:00,110.67,111.75,110.45,111.75,5636.0,105.0517,106.0769,104.8429,106.0769,5636.0
2020-11-10 10:00:00,111.75,112.35,111.67,111.92,13940.0,106.0769,106.6464,106.0009,106.2382,13940.0
2020-11-10 10:10:00,111.96,112.4,111.9,112.4,11524.0,106.2762,106.6939,106.2192,106.6939,11524.0
2020-11-10 10:20:00,112.48,112.48,112.0,112.39,18185.0,106.7698,106.7698,106.3142,106.6844,18185.0
2020-11-10 10:30:00,112.45,112.65,112.22,112.37,13222.0,106.7413,106.9312,106.523,106.6654,13222.0
2020-11-10 10:40:00,112.36,112.64,112.11,112.2,17577.0,106.6559,106.9217,106.4186,106.504,17577.0
2020-11-10 10:50:00,112.2,112.3,111.75,111.96,58000.0,106.504,106.5989,106.0769,106.2762,58000.0
2020-11-10 11:00:00,111.92,112.33,111.9,112.18,15176.0,106.2382,106.6274,106.2192,106.485,15176.0
2020-11-10 11:10:00,112.17,112.32,112.03,112.03,12855.0,106.4755,106.6179,106.3426,106.3426,12855.0
2020-11-10 11:20:00,112.08,112.23,111.93,112.13,14783.0,106.3901,106.5325,106.2477,106.4376,14783.0
2020-11-10 11:30:00,112.18,112.22,111.99,112.0,8594.0,106.485,106.523,106.3047,106.3142,8594.0
2020-11-10 11:40:00,112.09,112.38,112.0,112.38,11390.0,106.3996,106.6749,106.3142,106.6749,11390.0
2020-11-10 11:50:00,112.31,112.71,112.3,112.71,7253.0,106.6084,106.9881,106.5989,106.9881,7253.0
2020-11-10 12:00:00,112.66,112.9,112.63,112.88,5523.0,106.9407,107.1685,106.9122,107.1495,5523.0
2020-11-10 12:10:00,113.03,113.03,112.71,112.82,11061.0,107.2919,107.2919,106.9881,107.0925,11061.0
2020-11-10 12:20:00,112.86,113.44,112.85,113.44,12011.0,107.1305,107.6811,107.121,107.6811,12011.0
2020-11-10 12:30:00,113.54,113.55,113.24,113.28,8818.0,107.776,107.7855,107.4912,107.5292,8818.0
2020-11-10 12:40:00,113.26,113.41,113.04,113.15,12453.0,107.5102,107.6526,107.3014,107.4058,12453.0
2020-11-10 12:50:00,113.11,113.42,112.98,113.3,4946.0,107.3678,107.6621,107.2444,107.5482,4946.0
2020-11-10 13:00:00,113.32,113.6,113.32,113.57,4519.0,107.5672,107.8329,107.5672,107.8045,4519.0
2020-11-10 13:10:00,113.59,113.69,113.46,113.57,8823.0,107.8234,107.9184,107.7,107.8045,8823.0
2020-11-10 13:20:00,113.59,113.61,112.96,112.97,9880.0,107.8234,107.8424,107.2254,107.2349,9880.0
2020-11-10 13:30:00,113.04,113.3,112.91,113.25,10933.0,107.3014,107.5482,107.178,107.5007,10933.0
2020-11-10 13:40:00,113.24,113.64,113.24,113.64,8579.0,107.4912,107.8709,107.4912,107.8709,8579.0
2020-11-10 13:50:00,113.66,113.81,113.58,113.75,9705.0,107.8899,108.0323,107.814,107.9753,9705.0
2020-11-10 14:00:00,113.73,113.83,113.6,113.75,9669.0,107.9563,108.0513,107.8329,107.9753,9669.0
2020-11-10 14:10:00,113.79,113.85,113.57,113.79,11697.0,108.0133,108.0702,107.8045,108.0133,11697.0
2020-11-10 14:20:00,113.81,114.01,113.63,113.73,9231.0,108.0323,108.2221,107.8614,107.9563,9231.0
2020-11-10 14:30:00,113.76,113.86,113.56,113.69,5896.0,107.9848,108.0797,107.795,107.9184,5896.0
2020-11-10 14:40:00,113.68,113.79,113.3,113.3,5822.0,107.9089,108.0133,107.5482,107.5482,5822.0
2020-11-10 14:50:00,113.35,113.62,113.29,113.52,7643.0,107.5956,107.8519,107.5387,107.757,7643.0
2020-11-10 15:00:00,113.48,114.02,113.47,114.01,16675.0,107.719,108.2316,107.7095,108.2221,16675.0
2020-11-10 15:10:00,113.95,114.03,113.69,113.96,41876.0,108.1652,108.2411,107.9184,108.1747,41876.0
2020-11-10 15:20:00,113.97,114.45,113.92,114.39,25508.0,108.1842,108.6398,108.1367,108.5828,25508.0
2020-11-10 15:30:00,114.35,114.46,113.62,113.62,38667.0,108.5449,108.6493,107.8519,107.8519,38667.0
2020-11-10 15:40:00,113.66,113.99,113.66,113.77,34000.0,107.8899,108.2031,107.8899,107.9943,34000.0
2020-11-10 15:50:00,113.8,113.93,113.54,113.64,124333.0,108.0228,108.1462,107.776,107.8709,124333.0
2020-11-11 09:30:00,114.09,114.61,113.29,113.81,19119.0,108.2981,108.7917,107.5387,108.0323,19119.0
2020-11-11 09:40:00,113.72,114.37,113.44,114.03,16293.0,107.9468,108.5638,107.6811,108.2411,16293.0
2020-11-11 09:50:00,114.07,114.17,113.69,113.94,9715.0,108.2791,108.374,107.9184,108.1557,9715.0
2020-11-11 10:00:00,113.93,113.95,113.64,113.67,7701.0,108.1462,108.1652,107.8709,107.8994,7701.0
2020-11-11 10:10:00,113.64,113.69,113.4,113.42,6786.0,107.8709,107.9184,107.6431,107.6621,6786.0
2020-11-11 10:20:00,113.45,113.91,113.44,113.83,5165.0,107.6906,108.1272,107.6811,108.0513,5165.0
2020-11-11 10:30:00,113.89,113.89,113.37,113.71,44078.0,108.1082,108.1082,107.6146,107.9374,44078.0
2020-11-11 10:40:00,113.62,113.79,113.48,113.76,4707.0,107.8519,108.0133,107.719,107.9848,4707.0
2020-11-11 10:50:00,113.76,114.13,113.64,114.11,8954.0,107.9848,108.336,107.8709,108.317,8954.0
2020-11-11 11:00:00,114.18,114.39,114.06,114.25,4550.0,108.3835,108.5828,108.2696,108.4499,4550.0
2020-11-11 11:10:00,114.23,114.4,114.14,114.4,7643.0,108.431,108.5923,108.3455,108.5923,7643.0
2020-11-11 11:20:00,114.36,114.36,114.24,114.32,4904.0,108.5544,108.5544,108.4404,108.5164,4904.0
2020-11-11 11:30:00,114.32,114.36,114.0,114.08,13850.0,108.5164,108.5544,108.2126,108.2886,13850.0
2020-11-11 11:40:00,114.13,114.3,114.11,114.11,5389.0,108.336,108.4974,108.317,108.317,5389.0
2020-11-11 11:50:00,114.11,114.12,113.96,114.05,7148.0,108.317,108.3265,108.1747,108.2601,7148.0
2020-11-11 12:00:00,114.09,114.44,114.09,114.44,7544.0,108.2981,108.6303,108.2981,108.6303,7544.0
2020-11-11 12:10:00,114.39,114.39,114.19,114.22,5575.0,108.5828,108.5828,108.393,108.4215,5575.0
2020-11-11 12:20:00,114.19,114.29,114.08,114.29,4315.0,108.393,108.4879,108.2886,108.4879,4315.0
2020-11-11 12:30:00,114.25,114.39,114.21,114.37,8280.0,108.4499,108.5828,108.412,108.5638,8280.0
2020-11-11 12:40:00,114.37,114.37,114.08,114.08,10663.0,108.5638,108.5638,108.2886,108.2886,10663.0
2020-11-11 12:50:00,114.09,114.12,113.97,113.97,25233.0,108.2981,108.3265,108.1842,108.1842,25233.0
2020-11-11 13:00:00,113.98,114.08,113.92,114.01,6290.0,108.1936,108.2886,108.1367,108.2221,6290.0
2020-11-11 13:10:00,114.05,114.13,114.04,114.13,6213.0,108.2601,108.336,108.2506,108.336,6213.0
2020-11-11 13:20:00,114.1,114.15,114.05,114.05,4118.0,108.3076,108.355,108.2601,108.2601,4118.0
2020-11-11 13:30:00,114.1,114.13,113.95,114.01,9758.0,108.3076,108.336,108.1652,108.2221,9758.0
2020-11-11 13:40:00,114.0,114.05,113.89,114.0,6405.0,108.2126,108.2601,108.1082,108.2126,6405.0
2020-11-11 13:50:00,113.95,114.07,113.86,113.86,5937.0,108.1652,108.2791,108.0797,108.0797,5937.0
2020-11-11 14:00:00,113.83,114.05,113.83,114.02,4891.0,108.0513,108.2601,108.0513,108.2316,4891.0
2020-11-11 14:10:00,113.97,114.09,113.93,114.01,5958.0,108.1842,108.2981,108.1462,108.2221,5958.0
2020-11-11 14:20:00,114.01,114.03,113.68,113.69,8296.0,108.2221,108.2411,107.9089,107.9184,8296.0
2020-11-11 14:30:00,113.71,113.75,113.5,113.57,9109.0,107.9374,107.9753,107.738,107.8045,9109.0
2020-11-11 14:40:00,113.55,113.6,113.43,113.46,15247.0,107.7855,107.8329,107.6716,107.7,15247.0
2020-11-11 14:50:00,113.46,113.61,113.4,113.51,10176.0,107.7,107.8424,107.6431,107.7475,10176.0
2020-11-11 15:00:00,113.54,113.69,113.5,113.65,4220.0,107.776,107.9184,107.738,107.8804,4220.0
2020-11-11 15:10:00,113.67,113.69,113.56,113.64,10884.0,107.8994,107.9184,107.795,107.8709,10884.0
2020-11-11 15:20:00,113.65,113.73,113.45,113.48,12364.0,107.8804,107.9563,107.6906,107.719,12364.0
2020-11-11 15:30:00,113.46,113.77,113.44,113.62,15630.0,107.7,107.9943,107.6811,107.8519,15630.0
2020-11-11 15:40:00,113.6,113.92,113.6,113.87,23270.0,107.8329,108.1367,107.8329,108.0892,23270.0
2020-11-11 15:50:00,113.89,114.22,113.89,114.17,58249.0,108.1082,108.4215,108.1082,108.374,58249.0
2020-11-12 09:30:00,112.71,113.47,112.47,113.13,32757.0,106.9881,107.7095,106.7603,107.3868,32757.0
2020-11-12 09:40:00,112.98,113.09,112.56,112.81,4746.0,107.2444,107.3488,106.8457,107.083,4746.0
2020-11-12 09:50:00,112.87,113.2,112.77,112.9,3894.0,107.14,107.4532,107.0451,107.1685,3894.0
2020-11-12 10:00:00,112.79,113.09,112.61,113.0,4614.0,107.0641,107.3488,106.8932,107.2634,4614.0
2020-11-12 10:10:00,112.98,113.36,112.89,113.36,3809.0,107.2444,107.6051,107.159,107.6051,3809.0
2020-11-12 10:20:00,113.44,113.55,112.96,113.07,14242.0,107.6811,107.7855,107.2254,107.3298,14242.0
2020-11-12 10:30:00,113.13,113.6,113.13,113.48,4660.0,107.3868,107.8329,107.3868,107.719,4660.0
2020-11-12 10:40:00,113.49,113.58,113.45,113.46,2843.0,107.7285,107.814,107.6906,107.7,2843.0
2020-11-12 10:50:00,113.44,113.55,113.37,113.49,4702.0,107.6811,107.7855,107.6146,107.7285,4702.0
2020-11-12 11:00:00,113.51,113.51,113.36,113.45,2759.0,107.7475,107.7475,107.6051,107.6906,2759.0
2020-11-12 11:10:00,113.41,113.53,113.2,113.21,4751.0,107.6526,107.7665,107.4532,107.4627,4751.0
2020-11-12 11:20:00,113.06,113.24,113.0,113.13,1800.0,107.3204,107.4912,107.2634,107.3868,1800.0
2020-11-12 11:30:00,113.2,113.22,113.06,113.07,2585.0,107.4532,107.4722,107.3204,107.3298,2585.0
2020-11-12 11:40:00,113.03,113.22,113.03,113.09,2866.0,107.2919,107.4722,107.2919,107.3488,2866.0
2020-11-12 11:50:00,113.08,113.08,112.91,113.07,2814.0,107.3393,107.3393,107.178,107.3298,2814.0
2020-11-12 12:00:00,112.99,113.22,112.96,113.22,2891.0,107.2539,107.4722,107.2254,107.4722,2891.0
2020-11-12 12:10:00,113.16,113.22,113.07,113.19,7619.0,107.4153,107.4722,107.3298,107.4438,7619.0
2020-11-12 12:20:00,113.19,113.2,112.91,112.93,3205.0,107.4438,107.4532,107.178,107.197,3205.0
2020-11-12 12:30:00,112.78,112.86,112.74,112.75,4159.0,107.0546,107.1305,107.0166,107.0261,4159.0
2020-11-12 12:40:00,112.72,112.8,112.6,112.62,6467.0,106.9976,107.0736,106.8837,106.9027,6467.0
2020-11-12 12:50:00,112.61,112.77,112.49,112.77,6481.0,106.8932,107.0451,106.7793,107.0451,6481.0
2020-11-12 13:00:00,112.73,112.83,112.57,112.67,7953.0,107.0071,107.102,106.8552,106.9502,7953.0
2020-11-12 13:10:00,112.73,112.85,112.56,112.66,7741.0,107.0071,107.121,106.8457,106.9407,7741.0
2020-11-12 13:20:00,112.69,112.85,112.63,112.84,8577.0,106.9691,107.121,106.9122,107.1115,8577.0
2020-11-12 13:30:00,112.78,112.97,112.74,112.79,14280.0,107.0546,107.2349,107.0166,107.0641,14280.0
2020-11-12 13:40:00,112.79,112.87,112.76,112.82,6687.0,107.0641,107.14,107.0356,107.0925,6687.0
2020-11-12 13:50:00,112.81,112.9,112.77,112.8,6560.0,107.083,107.1685,107.0451,107.0736,6560.0
2020-11-12 14:00:00,112.8,112.95,112.74,112.78,8101.0,107.0736,107.2159,107.0166,107.0546,8101.0
2020-11-12 14:10:00,112.81,112.88,112.71,112.73,7489.0,107.083,107.1495,106.9881,107.0071,7489.0
2020-11-12 14:20:00,112.75,112.84,112.66,112.73,8663.0,107.0261,107.1115,106.9407,107.0071,8663.0
2020-11-12 14:30:00,112.7,113.01,112.62,112.7,5530.0,106.9786,107.2729,106.9027,106.9786,5530.0
2020-11-12 14:40:00,112.65,112.73,112.6,112.7,7129.0,106.9312,107.0071,106.8837,106.9786,7129.0
2020-11-12 14:50:00,112.67,112.82,112.58,112.64,5403.0,106.9502,107.0925,106.8647,106.9217,5403.0
2020-11-12 15:00:00,112.64,112.77,112.54,112.55,6126.0,106.9217,107.0451,106.8268,106.8362,6126.0
2020-11-12 15:10:00,112.54,112.83,112.45,112.76,21904.0,106.8268,107.102,106.7413,107.0356,21904.0
2020-11-12 15:20:00,112.76,112.76,112.5,112.53,7274.0,107.0356,107.0356,106.7888,106.8173,7274.0
2020-11-12 15:30:00,112.5,112.56,112.41,112.56,11558.0,106.7888,106.8457,106.7034,106.8457,11558.0
2020-11-12 15:40:00,112.56,112.83,112.46,112.83,9650.0,106.8457,107.102,106.7508,107.102,9650.0
2020-11-12 15:50:00,112.81,113.25,112.76,113.22,40435.0,107.083,107.5007,107.0356,107.4722,40435.0
2020-11-13 09:30:00,113.34,114.0,113.32,114.0,15387.0,107.5861,108.2126,107.5672,108.2126,15387.0
2020-11-13 09:40:00,114.0,114.84,113.88,114.84,4259.0,108.2126,109.01,108.0987,109.01,4259.0
2020-11-13 09:50:00,114.63,115.17,114.42,114.95,7765.0,108.8106,109.3232,108.6113,109.1144,7765.0
2020-11-13 10:00:00,115.17,115.19,114.76,114.8,13093.0,109.3232,109.3422,108.934,108.972,13093.0
2020-11-13 10:10:00,114.75,114.91,114.57,114.67,6607.0,108.9246,109.0764,108.7537,108.8486,6607.0
2020-11-13 10:20:00,114.68,114.8,114.45,114.59,6659.0,108.8581,108.972,108.6398,108.7727,6659.0
2020-11-13 10:30:00,114.51,114.68,114.33,114.48,12334.0,108.6967,108.8581,108.5259,108.6683,12334.0
2020-11-13 10:40:00,114.41,114.72,114.41,114.58,4456.0,108.6018,108.8961,108.6018,108.7632,4456.0
2020-11-13 10:50:00,114.58,114.79,114.54,114.62,7938.0,108.7632,108.9625,108.7252,108.8012,7938.0
2020-11-13 11:00:00,114.6,114.73,114.54,114.67,2676.0,108.7822,108.9056,108.7252,108.8486,2676.0
2020-11-13 11:10:00,114.75,114.83,114.71,114.76,4347.0,108.9246,109.0005,108.8866,108.934,4347.0
2020-11-13 11:20:00,114.74,115.01,114.66,115.01,3802.0,108.9151,109.1714,108.8391,109.1714,3802.0
2020-11-13 11:30:00,115.07,115.1,114.89,114.96,5917.0,109.2283,109.2568,109.0575,109.1239,5917.0
2020-11-13 11:40:00,114.98,115.0,114.8,114.84,7217.0,109.1429,109.1619,108.972,109.01,7217.0
2020-11-13 11:50:00,114.85,115.09,114.81,115.02,2202.0,109.0195,109.2473,108.9815,109.1809,2202.0
2020-11-13 12:00:00,115.05,115.18,114.99,114.99,3696.0,109.2093,109.3327,109.1524,109.1524,3696.0
2020-11-13 12:10:00,115.01,115.05,114.87,114.89,3300.0,109.1714,109.2093,109.0385,109.0575,3300.0
2020-11-13 12:20:00,114.84,114.87,114.69,114.69,4033.0,109.01,109.0385,108.8676,108.8676,4033.0
2020-11-13 12:30:00,114.69,114.85,114.6,114.79,2373.0,108.8676,109.0195,108.7822,108.9625,2373.0
2020-11-13 12:40:00,114.84,114.89,114.75,114.75,2470.0,109.01,109.0575,108.9246,108.9246,2470.0
2020-11-13 12:50:00,114.74,114.95,114.74,114.89,2600.0,108.9151,109.1144,108.9151,109.0575,2600.0
2020-11-13 13:00:00,114.9,115.01,114.86,114.97,4368.0,109.0669,109.1714,109.029,109.1334,4368.0
2020-11-13 13:10:00,115.1,115.21,114.98,115.21,5795.0,109.2568,109.3612,109.1429,109.3612,5795.0
2020-11-13 13:20:00,115.18,115.2,115.03,115.13,5596.0,109.3327,109.3517,109.1903,109.2853,5596.0
2020-11-13 13:30:00,115.12,115.12,114.97,115.11,4983.0,109.2758,109.2758,109.1334,109.2663,4983.0
2020-11-13 13:40:00,115.15,115.21,115.01,115.07,6364.0,109.3043,109.3612,109.1714,109.2283,6364.0
2020-11-13 13:50:00,115.11,115.11,114.99,115.02,3267.0,109.2663,109.2663,109.1524,109.1809,3267.0
2020-11-13 14:00:00,115.06,115.23,115.05,115.23,3957.0,109.2188,109.3802,109.2093,109.3802,3957.0
2020-11-13 14:10:00,115.27,115.41,115.18,115.41,6018.0,109.4182,109.5511,109.3327,109.5511,6018.0
2020-11-13 14:20:00,115.45,115.62,115.45,115.61,5380.0,109.589,109.7504,109.589,109.7409,5380.0
2020-11-13 14:30:00,115.65,115.78,115.47,115.51,5094.0,109.7789,109.9023,109.608,109.646,5094.0
2020-11-13 14:40:00,115.59,115.68,115.41,115.43,6468.0,109.7219,109.8073,109.5511,109.57,6468.0
2020-11-13 14:50:00,115.39,115.69,115.31,115.58,5834.0,109.5321,109.8168,109.4561,109.7124,5834.0
2020-11-13 15:00:00,115.6,115.68,115.35,115.35,4993.0,109.7314,109.8073,109.4941,109.4941,4993.0
2020-11-13 15:10:00,115.36,115.46,115.12,115.18,10273.0,109.5036,109.5985,109.2758,109.3327,10273.0
2020-11-13 15:20:00,115.2,115.26,115.07,115.25,6755.0,109.3517,109.4087,109.2283,109.3992,6755.0
2020-11-13 15:30:00,115.23,115.6,115.23,115.55,12529.0,109.3802,109.7314,109.3802,109.6839,12529.0
2020-11-13 15:40:00,115.57,115.81,115.55,115.68,15707.0,109.7029,109.9307,109.6839,109.8073,15707.0
2020-11-13 15:50:00,115.67,115.84,115.63,115.71,65114.0,109.7979,109.9592,109.7599,109.8358,65114.0
2020-11-16 09:30:00,116.6,117.47,115.9,117.11,33965.0,110.6806,111.5065,110.0162,111.1647,33965.0
2020-11-16 09:40:00,117.13,117.21,116.46,116.72,20924.0,111.1837,111.2597,110.5477,110.7945,20924.0
2020-11-16 09:50:00,116.62,116.77,115.79,116.53,6702.0,110.6996,110.842,109.9118,110.6142,6702.0
2020-11-16 10:00:00,116.27,116.37,115.72,115.89,7471.0,110.3674,110.4623,109.8453,110.0067,7471.0
2020-11-16 10:10:00,115.95,116.16,115.88,116.16,7374.0,110.0636,110.263,109.9972,110.263,7374.0
2020-11-16 10:20:00,116.2,116.53,116.0,116.52,8084.0,110.3009,110.6142,110.1111,110.6047,8084.0
2020-11-16 10:30:00,116.46,116.74,116.32,116.68,4911.0,110.5477,110.8135,110.4149,110.7566,4911.0
2020-11-16 10:40:00,116.77,116.92,116.68,116.8,6530.0,110.842,110.9844,110.7566,110.8705,6530.0
2020-11-16 10:50:00,116.75,116.94,116.45,116.82,26150.0,110.823,111.0034,110.5383,110.8895,26150.0
2020-11-16 11:00:00,116.79,117.03,116.67,116.9,6326.0,110.861,111.0888,110.7471,110.9654,6326.0
2020-11-16 11:10:00,116.98,117.24,116.81,117.2,7308.0,111.0413,111.2881,110.88,111.2502,7308.0
2020-11-16 11:20:00,117.17,117.17,117.01,117.13,3708.0,111.2217,111.2217,111.0698,111.1837,3708.0
2020-11-16 11:30:00,117.09,117.09,116.65,116.92,10454.0,111.1458,111.1458,110.7281,110.9844,10454.0
2020-11-16 11:40:00,116.98,117.01,116.66,116.82,15082.0,111.0413,111.0698,110.7376,110.8895,15082.0
2020-11-16 11:50:00,116.78,116.9,116.5,116.53,9240.0,110.8515,110.9654,110.5857,110.6142,9240.0
2020-11-16 12:00:00,116.56,116.74,116.45,116.74,8732.0,110.6427,110.8135,110.5383,110.8135,8732.0
2020-11-16 12:10:00,116.72,116.73,116.43,116.5,3725.0,110.7945,110.804,110.5193,110.5857,3725.0
2020-11-16 12:20:00,116.5,116.71,116.42,116.66,7027.0,110.5857,110.7851,110.5098,110.7376,7027.0
2020-11-16 12:30:00,116.7,116.91,116.66,116.79,4761.0,110.7756,110.9749,110.7376,110.861,4761.0
2020-11-16 12:40:00,116.84,116.95,116.77,116.95,4110.0,110.9085,111.0129,110.842,111.0129,4110.0
2020-11-16 12:50:00,116.95,116.99,116.81,116.9,5389.0,111.0129,111.0508,110.88,110.9654,5389.0
2020-11-16 13:00:00,116.9,117.21,116.61,116.61,19203.0,110.9654,111.2597,110.6901,110.6901,19203.0
2020-11-16 13:10:00,116.64,116.64,116.52,116.56,5796.0,110.7186,110.7186,110.6047,110.6427,5796.0
2020-11-16 13:20:00,116.52,116.57,116.43,116.57,6831.0,110.6047,110.6522,110.5193,110.6522,6831.0
2020-11-16 13:30:00,116.58,116.82,116.58,116.82,6010.0,110.6617,110.8895,110.6617,110.8895,6010.0
2020-11-16 13:40:00,116.77,116.93,116.67,116.93,6562.0,110.842,110.9939,110.7471,110.9939,6562.0
2020-11-16 13:50:00,116.95,117.08,116.91,116.92,4145.0,111.0129,111.1363,110.9749,110.9844,4145.0
2020-11-16 14:00:00,116.91,117.09,116.86,117.04,4057.0,110.9749,111.1458,110.9274,111.0983,4057.0
2020-11-16 14:10:00,117.03,117.19,117.03,117.14,3919.0,111.0888,111.2407,111.0888,111.1932,3919.0
2020-11-16 14:20:00,117.15,117.17,117.1,117.15,5402.0,111.2027,111.2217,111.1553,111.2027,5402.0
2020-11-16 14:30:00,117.19,117.22,117.04,117.1,16374.0,111.2407,111.2692,111.0983,111.1553,16374.0
2020-11-16 14:40:00,117.07,117.21,117.01,117.05,5900.0,111.1268,111.2597,111.0698,111.1078,5900.0
2020-11-16 14:50:00,117.12,117.18,117.05,117.08,1800.0,111.1742,111.2312,111.1078,111.1363,1800.0
2020-11-16 15:00:00,117.02,117.08,116.72,116.86,4006.0,111.0793,111.1363,110.7945,110.9274,4006.0
2020-11-16 15:10:00,116.98,117.05,116.76,116.85,11045.0,111.0413,111.1078,110.8325,110.9179,11045.0
2020-11-16 15:20:00,116.86,117.05,116.85,116.98,8411.0,110.9274,111.1078,110.9179,111.0413,8411.0
2020-11-16 15:30:00,117.0,117.09,116.97,117.02,7925.0,111.0603,111.1458,111.0319,111.0793,7925.0
2020-11-16 15:40:00,117.06,117.2,117.01,117.12,13487.0,111.1173,111.2502,111.0698,111.1742,13487.0
2020-11-16 15:50:00,117.12,117.48,117.02,117.47,71169.0,111.1742,111.516,111.0793,111.5065,71169.0
2020-11-17 09:30:00,116.73,117.3,116.34,117.3,16448.0,110.804,111.3451,110.4338,111.3451,16448.0
2020-11-17 09:40:00,117.19,117.47,116.97,117.08,13467.0,111.2407,111.5065,111.0319,111.1363,13467.0
2020-11-17 09:50:00,116.89,116.97,116.38,116.46,20735.0,110.9559,111.0319,110.4718,110.5477,20735.0
2020-11-17 10:00:00,116.39,116.57,116.0,116.08,9783.0,110.4813,110.6522,110.1111,110.187,9783.0
2020-11-17 10:10:00,116.02,116.43,116.02,116.06,9426.0,110.1301,110.5193,110.1301,110.1681,9426.0
2020-11-17 10:20:00,116.09,116.21,115.52,115.56,14604.0,110.1965,110.3104,109.6555,109.6934,14604.0
2020-11-17 10:30:00,115.59,115.81,115.5,115.62,19398.0,109.7219,109.9307,109.6365,109.7504,19398.0
2020-11-17 10:40:00,115.64,116.4,115.63,116.38,22285.0,109.7694,110.4908,109.7599,110.4718,22285.0
2020-11-17 10:50:00,116.28,116.59,116.2,116.48,18278.0,110.3769,110.6711,110.3009,110.5667,18278.0
2020-11-17 11:00:00,116.43,116.73,116.39,116.69,7829.0,110.5193,110.804,110.4813,110.7661,7829.0
2020-11-17 11:10:00,116.64,116.72,116.25,116.25,7666.0,110.7186,110.7945,110.3484,110.3484,7666.0
2020-11-17 11:20:00,116.32,116.45,116.29,116.44,11771.0,110.4149,110.5383,110.3864,110.5288,11771.0
2020-11-17 11:30:00,116.49,116.76,116.38,116.4,6937.0,110.5762,110.8325,110.4718,110.4908,6937.0
2020-11-17 11:40:00,116.36,116.63,116.31,116.58,8610.0,110.4528,110.7091,110.4054,110.6617,8610.0
2020-11-17 11:50:00,116.59,116.59,116.3,116.31,10583.0,110.6711,110.6711,110.3959,110.4054,10583.0
2020-11-17 12:00:00,116.34,116.49,116.25,116.33,23857.0,110.4338,110.5762,110.3484,110.4243,23857.0
2020-11-17 12:10:00,116.34,116.9,116.29,116.86,6683.0,110.4338,110.9654,110.3864,110.9274,6683.0
2020-11-17 12:20:00,116.86,117.0,116.61,116.98,20972.0,110.9274,111.0603,110.6901,111.0413,20972.0
2020-11-17 12:30:00,116.96,117.04,116.74,116.92,6843.0,111.0224,111.0983,110.8135,110.9844,6843.0
2020-11-17 12:40:00,116.88,116.95,116.74,116.84,5282.0,110.9464,111.0129,110.8135,110.9085,5282.0
2020-11-17 12:50:00,116.85,116.91,116.8,116.89,10257.0,110.9179,110.9749,110.8705,110.9559,10257.0
2020-11-17 13:00:00,116.93,117.08,116.93,117.08,5447.0,110.9939,111.1363,110.9939,111.1363,5447.0
2020-11-17 13:10:00,117.03,117.16,116.99,117.09,5946.0,111.0888,111.2122,111.0508,111.1458,5946.0
2020-11-17 13:20:00,117.07,117.09,116.95,116.98,4406.0,111.1268,111.1458,111.0129,111.0413,4406.0
2020-11-17 13:30:00,116.99,117.02,116.92,117.02,7927.0,111.0508,111.0793,110.9844,111.0793,7927.0
2020-11-17 13:40:00,117.04,117.09,116.99,116.99,5982.0,111.0983,111.1458,111.0508,111.0508,5982.0
2020-11-17 13:50:00,117.01,117.06,116.9,117.03,8796.0,111.0698,111.1173,110.9654,111.0888,8796.0
2020-11-17 14:00:00,117.03,117.22,116.92,117.22,15477.0,111.0888,111.2692,110.9844,111.2692,15477.0
2020-11-17 14:10:00,117.18,117.4,117.15,117.4,8639.0,111.2312,111.44,111.2027,111.44,8639.0
2020-11-17 14:20:00,117.43,117.5,117.37,117.5,4824.0,111.4685,111.535,111.4115,111.535,4824.0
2020-11-17 14:30:00,117.5,117.57,117.35,117.55,5453.0,111.535,111.6014,111.3926,111.5824,5453.0
2020-11-17 14:40:00,117.52,117.75,117.52,117.71,5978.0,111.5539,111.7723,111.5539,111.7343,5978.0
2020-11-17 14:50:00,117.69,117.7,117.58,117.63,4851.0,111.7153,111.7248,111.6109,111.6584,4851.0
2020-11-17 15:00:00,117.61,117.71,117.57,117.58,4942.0,111.6394,111.7343,111.6014,111.6109,4942.0
2020-11-17 15:10:00,117.58,117.58,117.35,117.4,7339.0,111.6109,111.6109,111.3926,111.44,7339.0
2020-11-17 15:20:00,117.41,117.46,117.27,117.29,10726.0,111.4495,111.497,111.3166,111.3356,10726.0
2020-11-17 15:30:00,117.3,117.34,117.1,117.15,12843.0,111.3451,111.3831,111.1553,111.2027,12843.0
2020-11-17 15:40:00,117.16,117.18,117.0,117.09,17725.0,111.2122,111.2312,111.0603,111.1458,17725.0
2020-11-17 15:50:00,117.15,117.35,116.96,117.08,77140.0,111.2027,111.3926,111.0224,111.1363,77140.0
2020-11-18 09:30:00,117.02,117.33,114.98,115.0,33314.0,111.0793,111.3736,109.1429,109.1619,33314.0
2020-11-18 09:40:00,115.15,116.21,115.15,115.67,5553.0,109.3043,110.3104,109.3043,109.7979,5553.0
2020-11-18 09:50:00,115.64,116.15,115.42,116.09,8003.0,109.7694,110.2535,109.5605,110.1965,8003.0
2020-11-18 10:00:00,116.1,116.5,115.82,116.22,19122.0,110.206,110.5857,109.9402,110.3199,19122.0
2020-11-18 10:10:00,116.29,117.06,116.28,116.79,4559.0,110.3864,111.1173,110.3769,110.861,4559.0
2020-11-18 10:20:00,116.78,117.41,116.78,117.41,3495.0,110.8515,111.4495,110.8515,111.4495,3495.0
2020-11-18 10:30:00,117.33,117.45,117.21,117.45,10379.0,111.3736,111.4875,111.2597,111.4875,10379.0
2020-11-18 10:40:00,117.52,117.59,117.28,117.3,7437.0,111.5539,111.6204,111.3261,111.3451,7437.0
2020-11-18 10:50:00,117.29,117.29,116.89,116.91,5414.0,111.3356,111.3356,110.9559,110.9749,5414.0
2020-11-18 11:00:00,116.94,117.26,116.94,117.21,6443.0,111.0034,111.3071,111.0034,111.2597,6443.0
2020-11-18 11:10:00,117.16,117.4,117.14,117.25,8386.0,111.2122,111.44,111.1932,111.2976,8386.0
2020-11-18 11:20:00,117.29,117.48,117.23,117.29,5266.0,111.3356,111.516,111.2787,111.3356,5266.0
2020-11-18 11:30:00,117.3,117.36,117.2,117.3,4866.0,111.3451,111.4021,111.2502,111.3451,4866.0
2020-11-18 11:40:00,117.29,117.32,117.09,117.11,4852.0,111.3356,111.3641,111.1458,111.1647,4852.0
2020-11-18 11:50:00,117.11,117.25,117.07,117.16,4797.0,111.1647,111.2976,111.1268,111.2122,4797.0
2020-11-18 12:00:00,117.19,117.2,117.02,117.07,3362.0,111.2407,111.2502,111.0793,111.1268,3362.0
2020-11-18 12:10:00,116.97,116.98,116.74,116.86,4127.0,111.0319,111.0413,110.8135,110.9274,4127.0
2020-11-18 12:20:00,117.03,117.03,116.71,116.81,3950.0,111.0888,111.0888,110.7851,110.88,3950.0
2020-11-18 12:30:00,116.77,116.88,116.74,116.77,2710.0,110.842,110.9464,110.8135,110.842,2710.0
2020-11-18 12:40:00,116.79,116.88,116.79,116.82,1585.0,110.861,110.9464,110.861,110.8895,1585.0
2020-11-18 12:50:00,116.83,116.87,116.65,116.67,2711.0,110.899,110.9369,110.7281,110.7471,2711.0
2020-11-18 13:00:00,116.73,116.95,116.68,116.84,3848.0,110.804,111.0129,110.7566,110.9085,3848.0
2020-11-18 13:10:00,116.88,116.89,116.73,116.81,3119.0,110.9464,110.9559,110.804,110.88,3119.0
2020-11-18 13:20:00,116.86,116.88,116.69,116.72,3665.0,110.9274,110.9464,110.7661,110.7945,3665.0
2020-11-18 13:30:00,116.74,116.75,116.56,116.63,5865.0,110.8135,110.823,110.6427,110.7091,5865.0
2020-11-18 13:40:00,116.53,116.6,116.42,116.49,4483.0,110.6142,110.6806,110.5098,110.5762,4483.0
2020-11-18 13:50:00,116.44,116.5,116.16,116.29,8840.0,110.5288,110.5857,110.263,110.3864,8840.0
2020-11-18 14:00:00,116.35,116.5,116.31,116.34,2378.0,110.4433,110.5857,110.4054,110.4338,2378.0
2020-11-18 14:10:00,116.3,116.33,116.04,116.05,6238.0,110.3959,110.4243,110.1491,110.1586,6238.0
2020-11-18 14:20:00,116.08,116.22,116.03,116.22,4781.0,110.187,110.3199,110.1396,110.3199,4781.0
2020-11-18 14:30:00,116.15,116.36,116.15,116.34,11184.0,110.2535,110.4528,110.2535,110.4338,11184.0
2020-11-18 14:40:00,116.3,116.42,116.2,116.26,13499.0,110.3959,110.5098,110.3009,110.3579,13499.0
2020-11-18 14:50:00,116.22,116.38,116.02,116.02,28533.0,110.3199,110.4718,110.1301,110.1301,28533.0
2020-11-18 15:00:00,116.02,116.23,115.85,116.22,6591.0,110.1301,110.3294,109.9687,110.3199,6591.0
2020-11-18 15:10:00,116.23,116.3,116.11,116.11,3981.0,110.3294,110.3959,110.2155,110.2155,3981.0
2020-11-18 15:20:00,116.11,116.25,115.88,115.98,12714.0,110.2155,110.3484,109.9972,110.0921,12714.0
2020-11-18 15:30:00,115.98,116.03,115.74,115.87,11951.0,110.0921,110.1396,109.8643,109.9877,11951.0
2020-11-18 15:40:00,115.86,116.09,115.74,115.74,52961.0,109.9782,110.1965,109.8643,109.8643,52961.0
2020-11-18 15:50:00,115.84,115.91,115.39,115.45,47897.0,109.9592,110.0257,109.5321,109.589,47897.0
2020-11-19 09:30:00,114.72,115.46,114.25,114.68,36839.0,108.8961,109.5985,108.4499,108.8581,36839.0
2020-11-19 09:40:00,114.87,115.9,114.87,115.83,6610.0,109.0385,110.0162,109.0385,109.9497,6610.0
2020-11-19 09:50:00,115.8,115.98,115.37,115.49,7282.0,109.9213,110.0921,109.5131,109.627,7282.0
2020-11-19 10:00:00,115.35,115.67,115.25,115.67,5580.0,109.4941,109.7979,109.3992,109.7979,5580.0
2020-11-19 10:10:00,115.69,115.83,115.31,115.48,3403.0,109.8168,109.9497,109.4561,109.6175,3403.0
2020-11-19 10:20:00,115.4,115.56,115.03,115.11,5400.0,109.5416,109.6934,109.1903,109.2663,5400.0
2020-11-19 10:30:00,115.14,115.41,115.14,115.23,2900.0,109.2948,109.5511,109.2948,109.3802,2900.0
2020-11-19 10:40:00,115.27,115.77,115.27,115.77,5202.0,109.4182,109.8928,109.4182,109.8928,5202.0
2020-11-19 10:50:00,115.8,115.89,115.55,115.55,4463.0,109.9213,110.0067,109.6839,109.6839,4463.0
2020-11-19 11:00:00,115.55,115.55,115.04,115.1,9898.0,109.6839,109.6839,109.1998,109.2568,9898.0
2020-11-19 11:10:00,115.05,115.46,114.98,115.46,13803.0,109.2093,109.5985,109.1429,109.5985,13803.0
2020-11-19 11:20:00,115.58,115.76,115.4,115.45,4104.0,109.7124,109.8833,109.5416,109.589,4104.0
2020-11-19 11:30:00,115.38,115.38,115.17,115.23,3934.0,109.5226,109.5226,109.3232,109.3802,3934.0
2020-11-19 11:40:00,115.24,115.46,115.24,115.34,3618.0,109.3897,109.5985,109.3897,109.4846,3618.0
2020-11-19 11:50:00,115.36,115.46,115.23,115.46,3084.0,109.5036,109.5985,109.3802,109.5985,3084.0
2020-11-19 12:00:00,115.45,115.61,115.4,115.54,3161.0,109.589,109.7409,109.5416,109.6745,3161.0
2020-11-19 12:10:00,115.58,115.74,115.4,115.53,2502.0,109.7124,109.8643,109.5416,109.665,2502.0
2020-11-19 12:20:00,115.5,115.5,115.29,115.46,5061.0,109.6365,109.6365,109.4371,109.5985,5061.0
2020-11-19 12:30:00,115.47,115.61,115.4,115.61,2310.0,109.608,109.7409,109.5416,109.7409,2310.0
2020-11-19 12:40:00,115.61,115.61,115.32,115.34,2403.0,109.7409,109.7409,109.4656,109.4846,2403.0
2020-11-19 12:50:00,115.35,115.57,115.35,115.48,3278.0,109.4941,109.7029,109.4941,109.6175,3278.0
2020-11-19 13:00:00,115.52,115.74,115.48,115.48,2400.0,109.6555,109.8643,109.6175,109.6175,2400.0
2020-11-19 13:10:00,115.57,115.69,115.52,115.53,22711.0,109.7029,109.8168,109.6555,109.665,22711.0
2020-11-19 13:20:00,115.59,115.61,115.36,115.49,9680.0,109.7219,109.7409,109.5036,109.627,9680.0
2020-11-19 13:30:00,115.48,115.48,115.31,115.34,3737.0,109.6175,109.6175,109.4561,109.4846,3737.0
2020-11-19 13:40:00,115.33,115.48,115.23,115.46,3178.0,109.4751,109.6175,109.3802,109.5985,3178.0
2020-11-19 13:50:00,115.47,115.5,115.41,115.49,8722.0,109.608,109.6365,109.5511,109.627,8722.0
2020-11-19 14:00:00,115.42,115.46,115.41,115.45,2000.0,109.5605,109.5985,109.5511,109.589,2000.0
2020-11-19 14:10:00,115.47,115.61,115.47,115.54,7855.0,109.608,109.7409,109.608,109.6745,7855.0
2020-11-19 14:20:00,115.57,115.73,115.52,115.73,2423.0,109.7029,109.8548,109.6555,109.8548,2423.0
2020-11-19 14:30:00,115.73,116.0,115.69,115.98,6196.0,109.8548,110.1111,109.8168,110.0921,6196.0
2020-11-19 14:40:00,116.0,116.25,116.0,116.06,5232.0,110.1111,110.3484,110.1111,110.1681,5232.0
2020-11-19 14:50:00,115.99,116.24,115.98,116.0,8352.0,110.1016,110.3389,110.0921,110.1111,8352.0
2020-11-19 15:00:00,116.02,116.02,115.72,115.89,3833.0,110.1301,110.1301,109.8453,110.0067,3833.0
2020-11-19 15:10:00,115.91,116.06,115.9,115.99,6931.0,110.0257,110.1681,110.0162,110.1016,6931.0
2020-11-19 15:20:00,115.96,116.06,115.89,115.99,7451.0,110.0731,110.1681,110.0067,110.1016,7451.0
2020-11-19 15:30:00,116.01,116.32,115.95,116.09,10791.0,110.1206,110.4149,110.0636,110.1965,10791.0
2020-11-19 15:40:00,116.05,116.18,115.96,116.0,17645.0,110.1586,110.282,110.0731,110.1111,17645.0
2020-11-19 15:50:00,116.02,116.16,115.9,116.05,63237.0,110.1301,110.263,110.0162,110.1586,63237.0
2020-11-20 09:30:00,116.26,116.56,115.52,116.43,52233.0,110.3579,110.6427,109.6555,110.5193,52233.0
2020-11-20 09:40:00,116.43,117.12,116.43,116.81,7786.0,110.5193,111.1742,110.5193,110.88,7786.0
2020-11-20 09:50:00,116.68,116.75,115.94,116.13,9885.0,110.7566,110.823,110.0541,110.2345,9885.0
2020-11-20 10:00:00,116.18,116.26,115.96,116.18,10845.0,110.282,110.3579,110.0731,110.282,10845.0
2020-11-20 10:10:00,116.21,116.28,115.7,116.0,25624.0,110.3104,110.3769,109.8263,110.1111,25624.0
2020-11-20 10:20:00,115.96,116.28,115.9,116.13,5079.0,110.0731,110.3769,110.0162,110.2345,5079.0
2020-11-20 10:30:00,116.15,116.35,115.84,116.35,6984.0,110.2535,110.4433,109.9592,110.4433,6984.0
2020-11-20 10:40:00,116.38,116.38,115.81,115.82,22557.0,110.4718,110.4718,109.9307,109.9402,22557.0
2020-11-20 10:50:00,115.82,116.21,115.74,116.11,9271.0,109.9402,110.3104,109.8643,110.2155,9271.0
2020-11-20 11:00:00,116.07,116.3,116.01,116.3,9207.0,110.1775,110.3959,110.1206,110.3959,9207.0
2020-11-20 11:10:00,116.36,116.36,116.05,116.06,9395.0,110.4528,110.4528,110.1586,110.1681,9395.0
2020-11-20 11:20:00,116.06,116.13,115.94,116.01,10622.0,110.1681,110.2345,110.0541,110.1206,10622.0
2020-11-20 11:30:00,115.99,116.07,115.9,115.92,7685.0,110.1016,110.1775,110.0162,110.0352,7685.0
2020-11-20 11:40:00,115.9,116.04,115.38,115.38,4861.0,110.0162,110.1491,109.5226,109.5226,4861.0
2020-11-20 11:50:00,115.38,115.72,115.38,115.72,6184.0,109.5226,109.8453,109.5226,109.8453,6184.0
2020-11-20 12:00:00,115.76,115.92,115.67,115.87,4095.0,109.8833,110.0352,109.7979,109.9877,4095.0
2020-11-20 12:10:00,115.92,115.92,115.6,115.6,7405.0,110.0352,110.0352,109.7314,109.7314,7405.0
2020-11-20 12:20:00,115.65,115.7,115.59,115.64,4320.0,109.7789,109.8263,109.7219,109.7694,4320.0
2020-11-20 12:30:00,115.66,115.8,115.64,115.7,20255.0,109.7884,109.9213,109.7694,109.8263,20255.0
2020-11-20 12:40:00,115.69,115.98,115.69,115.76,6051.0,109.8168,110.0921,109.8168,109.8833,6051.0
2020-11-20 12:50:00,115.74,115.81,115.65,115.66,7059.0,109.8643,109.9307,109.7789,109.7884,7059.0
2020-11-20 13:00:00,115.67,115.73,115.51,115.55,9265.0,109.7979,109.8548,109.646,109.6839,9265.0
2020-11-20 13:10:00,115.55,115.64,115.46,115.62,7592.0,109.6839,109.7694,109.5985,109.7504,7592.0
2020-11-20 13:20:00,115.59,115.69,115.56,115.69,5795.0,109.7219,109.8168,109.6934,109.8168,5795.0
2020-11-20 13:30:00,115.7,116.0,115.62,116.0,6839.0,109.8263,110.1111,109.7504,110.1111,6839.0
2020-11-20 13:40:00,116.0,116.05,115.87,116.05,9850.0,110.1111,110.1586,109.9877,110.1586,9850.0
2020-11-20 13:50:00,116.03,116.07,115.92,115.95,7915.0,110.1396,110.1775,110.0352,110.0636,7915.0
2020-11-20 14:00:00,115.97,116.03,115.9,115.99,10950.0,110.0826,110.1396,110.0162,110.1016,10950.0
2020-11-20 14:10:00,115.96,116.04,115.84,115.89,9363.0,110.0731,110.1491,109.9592,110.0067,9363.0
2020-11-20 14:20:00,115.9,115.97,115.77,115.85,10921.0,110.0162,110.0826,109.8928,109.9687,10921.0
2020-11-20 14:30:00,115.87,116.01,115.83,115.85,11314.0,109.9877,110.1206,109.9497,109.9687,11314.0
2020-11-20 14:40:00,115.82,115.83,115.68,115.74,12484.0,109.9402,109.9497,109.8073,109.8643,12484.0
2020-11-20 14:50:00,115.75,115.76,115.64,115.71,20869.0,109.8738,109.8833,109.7694,109.8358,20869.0
2020-11-20 15:00:00,115.76,115.96,115.75,115.78,10519.0,109.8833,110.0731,109.8738,109.9023,10519.0
2020-11-20 15:10:00,115.76,115.88,115.56,115.71,16539.0,109.8833,109.9972,109.6934,109.8358,16539.0
2020-11-20 15:20:00,115.67,116.1,115.65,115.97,18100.0,109.7979,110.206,109.7789,110.0826,18100.0
2020-11-20 15:30:00,115.95,115.96,115.61,115.76,22412.0,110.0636,110.0731,109.7409,109.8833,22412.0
2020-11-20 15:40:00,115.74,115.87,115.66,115.78,33029.0,109.8643,109.9877,109.7884,109.9023,33029.0
2020-11-20 15:50:00,115.77,115.78,115.22,115.63,166626.0,109.8928,109.9023,109.3707,109.7599,166626.0
2020-11-23 09:30:00,116.02,116.13,115.56,115.86,23240.0,110.1301,110.2345,109.6934,109.9782,23240.0
2020-11-23 09:40:00,115.6,116.47,115.6,116.38,1800.0,109.7314,110.5572,109.7314,110.4718,1800.0
2020-11-23 09:50:00,116.39,116.65,116.33,116.47,4745.0,110.4813,110.7281,110.4243,110.5572,4745.0
2020-11-23 10:00:00,116.43,116.43,116.06,116.06,3487.0,110.5193,110.5193,110.1681,110.1681,3487.0
2020-11-23 10:10:00,116.25,116.35,116.05,116.3,6308.0,110.3484,110.4433,110.1586,110.3959,6308.0
2020-11-23 10:20:00,116.32,116.32,115.98,116.04,6758.0,110.4149,110.4149,110.0921,110.1491,6758.0
2020-11-23 10:30:00,116.01,116.19,116.0,116.04,5868.0,110.1206,110.2915,110.1111,110.1491,5868.0
2020-11-23 10:40:00,116.07,116.2,115.99,116.2,3800.0,110.1775,110.3009,110.1016,110.3009,3800.0
2020-11-23 10:50:00,116.2,116.37,116.09,116.12,4586.0,110.3009,110.4623,110.1965,110.225,4586.0
2020-11-23 11:00:00,116.19,116.31,115.89,115.89,9409.0,110.2915,110.4054,110.0067,110.0067,9409.0
2020-11-23 11:10:00,115.86,115.98,115.56,115.56,6886.0,109.9782,110.0921,109.6934,109.6934,6886.0
2020-11-23 11:20:00,115.51,115.51,115.07,115.14,8299.0,109.646,109.646,109.2283,109.2948,8299.0
2020-11-23 11:30:00,115.16,115.16,114.62,114.71,12805.0,109.3137,109.3137,108.8012,108.8866,12805.0
2020-11-23 11:40:00,114.71,114.71,114.42,114.61,5337.0,108.8866,108.8866,108.6113,108.7917,5337.0
2020-11-23 11:50:00,114.63,114.98,114.55,114.95,3538.0,108.8106,109.1429,108.7347,109.1144,3538.0
2020-11-23 12:00:00,114.94,114.97,114.75,114.89,6853.0,109.1049,109.1334,108.9246,109.0575,6853.0
2020-11-23 12:10:00,114.91,114.91,114.71,114.89,7798.0,109.0764,109.0764,108.8866,109.0575,7798.0
2020-11-23 12:20:00,114.87,115.02,114.83,114.95,6449.0,109.0385,109.1809,109.0005,109.1144,6449.0
2020-11-23 12:30:00,115.02,115.25,114.91,115.08,6401.0,109.1809,109.3992,109.0764,109.2378,6401.0
2020-11-23 12:40:00,115.13,115.28,115.12,115.2,8559.0,109.2853,109.4277,109.2758,109.3517,8559.0
2020-11-23 12:50:00,115.14,115.27,114.97,115.05,8981.0,109.2948,109.4182,109.1334,109.2093,8981.0
2020-11-23 13:00:00,115.04,115.09,114.97,115.0,6012.0,109.1998,109.2473,109.1334,109.1619,6012.0
2020-11-23 13:10:00,115.05,115.25,115.0,115.22,6172.0,109.2093,109.3992,109.1619,109.3707,6172.0
2020-11-23 13:20:00,115.2,115.27,115.12,115.17,6352.0,109.3517,109.4182,109.2758,109.3232,6352.0
2020-11-23 13:30:00,115.17,115.39,115.17,115.39,2823.0,109.3232,109.5321,109.3232,109.5321,2823.0
2020-11-23 13:40:00,115.43,115.44,115.24,115.36,4818.0,109.57,109.5795,109.3897,109.5036,4818.0
2020-11-23 13:50:00,115.44,115.47,115.31,115.47,4112.0,109.5795,109.608,109.4561,109.608,4112.0
2020-11-23 14:00:00,115.39,115.55,115.34,115.34,6926.0,109.5321,109.6839,109.4846,109.4846,6926.0
2020-11-23 14:10:00,115.34,115.42,115.23,115.23,4757.0,109.4846,109.5605,109.3802,109.3802,4757.0
2020-11-23 14:20:00,115.25,115.31,115.16,115.23,4112.0,109.3992,109.4561,109.3137,109.3802,4112.0
2020-11-23 14:30:00,115.26,115.26,115.07,115.1,3678.0,109.4087,109.4087,109.2283,109.2568,3678.0
2020-11-23 14:40:00,115.06,115.2,115.01,115.04,4972.0,109.2188,109.3517,109.1714,109.1998,4972.0
2020-11-23 14:50:00,115.06,115.46,115.05,115.46,5441.0,109.2188,109.5985,109.2093,109.5985,5441.0
2020-11-23 15:00:00,115.46,115.74,115.43,115.65,5654.0,109.5985,109.8643,109.57,109.7789,5654.0
2020-11-23 15:10:00,115.55,115.6,115.5,115.56,5893.0,109.6839,109.7314,109.6365,109.6934,5893.0
2020-11-23 15:20:00,115.55,115.68,115.54,115.66,6584.0,109.6839,109.8073,109.6745,109.7884,6584.0
2020-11-23 15:30:00,115.66,115.7,115.39,115.43,13314.0,109.7884,109.8263,109.5321,109.57,13314.0
2020-11-23 15:40:00,115.38,115.57,115.33,115.38,22310.0,109.5226,109.7029,109.4751,109.5226,22310.0
2020-11-23 15:50:00,115.39,115.53,115.05,115.4,93676.0,109.5321,109.665,109.2093,109.5416,93676.0
2020-11-24 09:30:00,116.12,116.23,115.42,115.49,21976.0,110.225,110.3294,109.5605,109.627,21976.0
2020-11-24 09:40:00,115.63,116.57,115.58,116.13,23925.0,109.7599,110.6522,109.7124,110.2345,23925.0
2020-11-24 09:50:00,116.33,116.63,116.32,116.54,29900.0,110.4243,110.7091,110.4149,110.6237,29900.0
2020-11-24 10:00:00,116.59,117.17,116.53,116.76,31505.0,110.6711,111.2217,110.6142,110.8325,31505.0
2020-11-24 10:10:00,116.78,117.34,116.66,117.05,22793.0,110.8515,111.3831,110.7376,111.1078,22793.0
2020-11-24 10:20:00,117.05,117.26,116.84,116.94,9958.0,111.1078,111.3071,110.9085,111.0034,9958.0
2020-11-24 10:30:00,116.98,117.0,116.58,116.58,7380.0,111.0413,111.0603,110.6617,110.6617,7380.0
2020-11-24 10:40:00,116.61,116.7,116.47,116.67,4805.0,110.6901,110.7756,110.5572,110.7471,4805.0
2020-11-24 10:50:00,116.63,116.68,116.31,116.38,4412.0,110.7091,110.7566,110.4054,110.4718,4412.0
2020-11-24 11:00:00,116.45,116.54,116.09,116.28,7013.0,110.5383,110.6237,110.1965,110.3769,7013.0
2020-11-24 11:10:00,116.26,116.43,116.14,116.27,6661.0,110.3579,110.5193,110.244,110.3674,6661.0
2020-11-24 11:20:00,116.42,116.54,115.81,115.89,33080.0,110.5098,110.6237,109.9307,110.0067,33080.0
2020-11-24 11:30:00,115.95,116.45,115.92,116.01,11705.0,110.0636,110.5383,110.0352,110.1206,11705.0
2020-11-24 11:40:00,116.01,116.06,115.84,115.95,9466.0,110.1206,110.1681,109.9592,110.0636,9466.0
2020-11-24 11:50:00,115.95,116.29,115.89,116.01,7214.0,110.0636,110.3864,110.0067,110.1206,7214.0
2020-11-24 12:00:00,116.01,116.04,115.75,115.75,10545.0,110.1206,110.1491,109.8738,109.8738,10545.0
2020-11-24 12:10:00,115.76,115.77,115.32,115.56,35098.0,109.8833,109.8928,109.4656,109.6934,35098.0
2020-11-24 12:20:00,115.6,115.99,115.55,115.91,10069.0,109.7314,110.1016,109.6839,110.0257,10069.0
2020-11-24 12:30:00,115.88,116.13,115.88,116.08,4524.0,109.9972,110.2345,109.9972,110.187,4524.0
2020-11-24 12:40:00,116.1,116.16,116.0,116.12,3704.0,110.206,110.263,110.1111,110.225,3704.0
2020-11-24 12:50:00,116.12,116.23,116.11,116.16,3046.0,110.225,110.3294,110.2155,110.263,3046.0
2020-11-24 13:00:00,116.16,116.26,116.1,116.24,4651.0,110.263,110.3579,110.206,110.3389,4651.0
2020-11-24 13:10:00,116.25,116.3,116.16,116.2,4726.0,110.3484,110.3959,110.263,110.3009,4726.0
2020-11-24 13:20:00,116.21,116.21,115.98,116.11,4318.0,110.3104,110.3104,110.0921,110.2155,4318.0
2020-11-24 13:30:00,116.13,116.23,116.05,116.11,4499.0,110.2345,110.3294,110.1586,110.2155,4499.0
2020-11-24 13:40:00,116.08,116.39,115.92,115.92,12008.0,110.187,110.4813,110.0352,110.0352,12008.0
2020-11-24 13:50:00,115.93,116.12,115.89,116.12,6524.0,110.0447,110.225,110.0067,110.225,6524.0
2020-11-24 14:00:00,116.06,116.13,115.92,115.99,27553.0,110.1681,110.2345,110.0352,110.1016,27553.0
2020-11-24 14:10:00,116.02,116.15,115.81,115.88,5183.0,110.1301,110.2535,109.9307,109.9972,5183.0
2020-11-24 14:20:00,115.86,115.91,115.8,115.82,4521.0,109.9782,110.0257,109.9213,109.9402,4521.0
2020-11-24 14:30:00,115.82,116.13,115.66,116.02,8635.0,109.9402,110.2345,109.7884,110.1301,8635.0
2020-11-24 14:40:00,116.0,116.15,115.94,116.08,5828.0,110.1111,110.2535,110.0541,110.187,5828.0
2020-11-24 14:50:00,116.09,116.23,116.05,116.23,4057.0,110.1965,110.3294,110.1586,110.3294,4057.0
2020-11-24 15:00:00,116.18,116.31,116.11,116.21,8630.0,110.282,110.4054,110.2155,110.3104,8630.0
2020-11-24 15:10:00,116.21,116.28,116.13,116.22,9065.0,110.3104,110.3769,110.2345,110.3199,9065.0
2020-11-24 15:20:00,116.24,116.47,116.24,116.47,10050.0,110.3389,110.5572,110.3389,110.5572,10050.0
2020-11-24 15:30:00,116.43,116.47,116.26,116.3,9713.0,110.5193,110.5572,110.3579,110.3959,9713.0
2020-11-24 15:40:00,116.29,116.33,116.09,116.28,16715.0,110.3864,110.4243,110.1965,110.3769,16715.0
2020-11-24 15:50:00,116.25,116.55,116.14,116.42,60885.0,110.3484,110.6332,110.244,110.5098,60885.0
2020-11-25 09:30:00,116.12,116.15,115.1,115.11,14483.0,110.225,110.2535,109.2568,109.2663,14483.0
2020-11-25 09:40:00,115.02,115.22,114.9,114.92,20361.0,109.1809,109.3707,109.0669,109.0859,20361.0
2020-11-25 09:50:00,114.79,114.8,114.39,114.58,8239.0,108.9625,108.972,108.5828,108.7632,8239.0
2020-11-25 10:00:00,114.58,114.87,114.57,114.82,7751.0,108.7632,109.0385,108.7537,108.991,7751.0
2020-11-25 10:10:00,114.87,114.93,114.27,114.43,11161.0,109.0385,109.0954,108.4689,108.6208,11161.0
2020-11-25 10:20:00,114.5,114.51,114.14,114.16,4303.0,108.6872,108.6967,108.3455,108.3645,4303.0
2020-11-25 10:30:00,114.21,114.45,114.17,114.21,11621.0,108.412,108.6398,108.374,108.412,11621.0
2020-11-25 10:40:00,114.23,114.29,113.89,113.98,26401.0,108.431,108.4879,108.1082,108.1936,26401.0
2020-11-25 10:50:00,114.04,114.29,113.98,114.18,13758.0,108.2506,108.4879,108.1936,108.3835,13758.0
2020-11-25 11:00:00,114.24,114.77,114.22,114.77,9146.0,108.4404,108.9435,108.4215,108.9435,9146.0
2020-11-25 11:10:00,114.75,114.85,114.66,114.75,4364.0,108.9246,109.0195,108.8391,108.9246,4364.0
2020-11-25 11:20:00,114.78,115.0,114.78,114.93,6384.0,108.953,109.1619,108.953,109.0954,6384.0
2020-11-25 11:30:00,114.93,115.22,114.88,115.22,4479.0,109.0954,109.3707,109.048,109.3707,4479.0
2020-11-25 11:40:00,115.15,115.39,115.01,115.31,5974.0,109.3043,109.5321,109.1714,109.4561,5974.0
2020-11-25 11:50:00,115.36,115.37,115.2,115.27,4280.0,109.5036,109.5131,109.3517,109.4182,4280.0
2020-11-25 12:00:00,115.31,115.5,115.31,115.32,6066.0,109.4561,109.6365,109.4561,109.4656,6066.0
2020-11-25 12:10:00,115.31,115.4,115.17,115.3,3007.0,109.4561,109.5416,109.3232,109.4466,3007.0
2020-11-25 12:20:00,115.21,115.21,114.95,114.98,5185.0,109.3612,109.3612,109.1144,109.1429,5185.0
2020-11-25 12:30:00,114.96,115.11,114.96,115.09,3290.0,109.1239,109.2663,109.1239,109.2473,3290.0
2020-11-25 12:40:00,115.06,115.17,115.06,115.09,5982.0,109.2188,109.3232,109.2188,109.2473,5982.0
2020-11-25 12:50:00,115.1,115.22,115.0,115.21,5646.0,109.2568,109.3707,109.1619,109.3612,5646.0
2020-11-25 13:00:00,115.2,115.23,115.02,115.03,2625.0,109.3517,109.3802,109.1809,109.1903,2625.0
2020-11-25 13:10:00,115.05,115.08,114.86,114.86,4732.0,109.2093,109.2378,109.029,109.029,4732.0
2020-11-25 13:20:00,114.84,114.89,114.79,114.89,3989.0,109.01,109.0575,108.9625,109.0575,3989.0
2020-11-25 13:30:00,114.93,115.09,114.93,115.06,4530.0,109.0954,109.2473,109.0954,109.2188,4530.0
2020-11-25 13:40:00,115.11,115.3,115.05,115.26,4329.0,109.2663,109.4466,109.2093,109.4087,4329.0
2020-11-25 13:50:00,115.26,115.47,115.25,115.47,4539.0,109.4087,109.608,109.3992,109.608,4539.0
2020-11-25 14:00:00,115.47,115.49,115.39,115.46,4842.0,109.608,109.627,109.5321,109.5985,4842.0
2020-11-25 14:10:00,115.47,115.81,115.45,115.78,10428.0,109.608,109.9307,109.589,109.9023,10428.0
2020-11-25 14:20:00,115.81,115.87,115.72,115.75,9789.0,109.9307,109.9877,109.8453,109.8738,9789.0
2020-11-25 14:30:00,115.79,115.81,115.59,115.62,7549.0,109.9118,109.9307,109.7219,109.7504,7549.0
2020-11-25 14:40:00,115.67,115.68,115.59,115.64,5254.0,109.7979,109.8073,109.7219,109.7694,5254.0
2020-11-25 14:50:00,115.62,115.76,115.6,115.7,5365.0,109.7504,109.8833,109.7314,109.8263,5365.0
2020-11-25 15:00:00,115.68,116.05,115.59,116.05,14326.0,109.8073,110.1586,109.7219,110.1586,14326.0
2020-11-25 15:10:00,116.03,116.14,115.98,116.1,7693.0,110.1396,110.244,110.0921,110.206,7693.0
2020-11-25 15:20:00,116.11,116.27,116.04,116.17,24056.0,110.2155,110.3674,110.1491,110.2725,24056.0
2020-11-25 15:30:00,116.19,116.32,116.12,116.15,20823.0,110.2915,110.4149,110.225,110.2535,20823.0
2020-11-25 15:40:00,116.13,116.37,116.11,116.16,30798.0,110.2345,110.4623,110.2155,110.263,30798.0
2020-11-25 15:50:00,116.18,116.31,115.95,116.14,73813.0,110.282,110.4054,110.0636,110.244,73813.0
2020-11-27 09:30:00,115.97,115.97,114.56,115.35,19323.0,110.0826,110.0826,108.7442,109.4941,19323.0
2020-11-27 09:40:00,115.36,115.98,115.24,115.92,3312.0,109.5036,110.0921,109.3897,110.0352,3312.0
2020-11-27 09:50:00,115.97,115.99,115.8,115.98,3339.0,110.0826,110.1016,109.9213,110.0921,3339.0
2020-11-27 10:00:00,115.98,116.5,115.98,116.22,5512.0,110.0921,110.5857,110.0921,110.3199,5512.0
2020-11-27 10:10:00,116.22,116.36,115.95,115.98,4432.0,110.3199,110.4528,110.0636,110.0921,4432.0
2020-11-27 10:20:00,116.06,116.1,115.74,115.84,4765.0,110.1681,110.206,109.8643,109.9592,4765.0
2020-11-27 10:30:00,115.77,115.84,115.57,115.66,5170.0,109.8928,109.9592,109.7029,109.7884,5170.0
2020-11-27 10:40:00,115.56,115.97,115.51,115.69,4016.0,109.6934,110.0826,109.646,109.8168,4016.0
2020-11-27 10:50:00,115.64,115.89,115.53,115.7,7952.0,109.7694,110.0067,109.665,109.8263,7952.0
2020-11-27 11:00:00,115.77,116.08,115.69,115.94,6883.0,109.8928,110.187,109.8168,110.0541,6883.0
2020-11-27 11:10:00,116.0,116.06,115.8,116.06,9153.0,110.1111,110.1681,109.9213,110.1681,9153.0
2020-11-27 11:20:00,116.06,116.08,115.83,115.83,5043.0,110.1681,110.187,109.9497,109.9497,5043.0
2020-11-27 11:30:00,115.87,115.92,115.56,115.76,5340.0,109.9877,110.0352,109.6934,109.8833,5340.0
2020-11-27 11:40:00,115.83,116.05,115.78,115.8,6142.0,109.9497,110.1586,109.9023,109.9213,6142.0
2020-11-27 11:50:00,115.79,115.84,115.65,115.8,4796.0,109.9118,109.9592,109.7789,109.9213,4796.0
2020-11-27 12:00:00,115.81,115.88,115.59,115.74,5330.0,109.9307,109.9972,109.7219,109.8643,5330.0
2020-11-27 12:10:00,115.82,115.84,115.52,115.52,3671.0,109.9402,109.9592,109.6555,109.6555,3671.0
2020-11-27 12:20:00,115.53,115.65,115.26,115.26,7373.0,109.665,109.7789,109.4087,109.4087,7373.0
2020-11-27 12:30:00,115.3,115.58,115.27,115.5,8033.0,109.4466,109.7124,109.4182,109.6365,8033.0
2020-11-27 12:40:00,115.52,115.83,115.51,115.81,4304.0,109.6555,109.9497,109.646,109.9307,4304.0
2020-11-27 12:50:00,115.83,116.16,115.74,115.84,19145.0,109.9497,110.263,109.8643,109.9592,19145.0
2020-11-30 09:30:00,115.56,115.86,115.11,115.49,16125.0,109.6934,109.9782,109.2663,109.627,16125.0
2020-11-30 09:40:00,115.49,115.65,115.38,115.62,5804.0,109.627,109.7789,109.5226,109.7504,5804.0
2020-11-30 09:50:00,115.65,115.89,115.45,115.76,7691.0,109.7789,110.0067,109.589,109.8833,7691.0
2020-11-30 10:00:00,115.78,116.12,115.64,115.65,8921.0,109.9023,110.225,109.7694,109.7789,8921.0
2020-11-30 10:10:00,115.6,115.72,115.4,115.59,7692.0,109.7314,109.8453,109.5416,109.7219,7692.0
2020-11-30 10:20:00,115.71,115.88,115.65,115.79,8278.0,109.8358,109.9972,109.7789,109.9118,8278.0
2020-11-30 10:30:00,115.76,115.77,115.44,115.5,17714.0,109.8833,109.8928,109.5795,109.6365,17714.0
2020-11-30 10:40:00,115.42,115.71,115.4,115.51,9656.0,109.5605,109.8358,109.5416,109.646,9656.0
2020-11-30 10:50:00,115.53,115.79,115.51,115.7,15089.0,109.665,109.9118,109.646,109.8263,15089.0
2020-11-30 11:00:00,115.73,115.83,115.69,115.71,11031.0,109.8548,109.9497,109.8168,109.8358,11031.0
2020-11-30 11:10:00,115.66,115.85,115.54,115.55,4300.0,109.7884,109.9687,109.6745,109.6839,4300.0
2020-11-30 11:20:00,115.55,115.57,115.4,115.44,6031.0,109.6839,109.7029,109.5416,109.5795,6031.0
2020-11-30 11:30:00,115.4,115.47,115.26,115.26,5227.0,109.5416,109.608,109.4087,109.4087,5227.0
2020-11-30 11:40:00,115.13,115.44,115.12,115.2,4711.0,109.2853,109.5795,109.2758,109.3517,4711.0
2020-11-30 11:50:00,115.2,115.36,115.2,115.29,4814.0,109.3517,109.5036,109.3517,109.4371,4814.0
2020-11-30 12:00:00,115.29,115.42,115.22,115.4,3101.0,109.4371,109.5605,109.3707,109.5416,3101.0
2020-11-30 12:10:00,115.43,115.57,115.34,115.47,8060.0,109.57,109.7029,109.4846,109.608,8060.0
2020-11-30 12:20:00,115.47,115.64,115.46,115.59,5976.0,109.608,109.7694,109.5985,109.7219,5976.0
2020-11-30 12:30:00,115.54,115.65,115.51,115.56,5356.0,109.6745,109.7789,109.646,109.6934,5356.0
2020-11-30 12:40:00,115.67,115.77,115.62,115.67,14837.0,109.7979,109.8928,109.7504,109.7979,14837.0
2020-11-30 12:50:00,115.7,115.7,115.59,115.62,3971.0,109.8263,109.8263,109.7219,109.7504,3971.0
2020-11-30 13:00:00,115.58,115.7,115.51,115.58,12199.0,109.7124,109.8263,109.646,109.7124,12199.0
2020-11-30 13:10:00,115.59,115.69,115.56,115.69,4852.0,109.7219,109.8168,109.6934,109.8168,4852.0
2020-11-30 13:20:00,115.69,115.72,115.65,115.66,2100.0,109.8168,109.8453,109.7789,109.7884,2100.0
2020-11-30 13:30:00,115.63,115.64,115.48,115.54,5301.0,109.7599,109.7694,109.6175,109.6745,5301.0
2020-11-30 13:40:00,115.55,115.6,115.44,115.58,4727.0,109.6839,109.7314,109.5795,109.7124,4727.0
2020-11-30 13:50:00,115.62,115.63,115.36,115.47,11304.0,109.7504,109.7599,109.5036,109.608,11304.0
2020-11-30 14:00:00,115.42,115.42,115.16,115.3,3005.0,109.5605,109.5605,109.3137,109.4466,3005.0
2020-11-30 14:10:00,115.34,115.51,115.32,115.48,5523.0,109.4846,109.646,109.4656,109.6175,5523.0
2020-11-30 14:20:00,115.45,115.63,115.42,115.46,4817.0,109.589,109.7599,109.5605,109.5985,4817.0
2020-11-30 14:30:00,115.51,115.52,115.36,115.37,5644.0,109.646,109.6555,109.5036,109.5131,5644.0
2020-11-30 14:40:00,115.35,115.35,115.19,115.27,8304.0,109.4941,109.4941,109.3422,109.4182,8304.0
2020-11-30 14:50:00,115.3,115.67,115.29,115.61,9163.0,109.4466,109.7979,109.4371,109.7409,9163.0
2020-11-30 15:00:00,115.71,115.71,115.32,115.36,7010.0,109.8358,109.8358,109.4656,109.5036,7010.0
2020-11-30 15:10:00,115.35,115.45,115.23,115.34,8021.0,109.4941,109.589,109.3802,109.4846,8021.0
2020-11-30 15:20:00,115.35,115.36,115.2,115.21,9930.0,109.4941,109.5036,109.3517,109.3612,9930.0
2020-11-30 15:30:00,115.18,115.29,115.17,115.21,15051.0,109.3327,109.4371,109.3232,109.3612,15051.0
2020-11-30 15:40:00,115.19,115.31,115.09,115.18,23511.0,109.3422,109.4561,109.2473,109.3327,23511.0
2020-11-30 15:50:00,115.12,115.5,115.03,115.48,62335.0,109.2758,109.6365,109.1903,109.6175,62335.0
2020-12-01 09:30:00,116.39,116.62,115.94,116.05,23488.0,110.4813,110.6996,110.0541,110.1586,23488.0
2020-12-01 09:40:00,116.03,116.28,115.82,115.87,13020.0,110.1396,110.3769,109.9402,109.9877,13020.0
2020-12-01 09:50:00,115.89,116.5,115.82,116.24,21825.0,110.0067,110.5857,109.9402,110.3389,21825.0
2020-12-01 10:00:00,116.13,116.36,116.02,116.23,12461.0,110.2345,110.4528,110.1301,110.3294,12461.0
2020-12-01 10:10:00,116.33,116.34,116.01,116.21,4052.0,110.4243,110.4338,110.1206,110.3104,4052.0
2020-12-01 10:20:00,116.36,116.6,116.29,116.51,15545.0,110.4528,110.6806,110.3864,110.5952,15545.0
2020-12-01 10:30:00,116.48,116.72,116.39,116.46,5487.0,110.5667,110.7945,110.4813,110.5477,5487.0
2020-12-01 10:40:00,116.53,116.67,116.43,116.53,2629.0,110.6142,110.7471,110.5193,110.6142,2629.0
2020-12-01 10:50:00,116.56,116.56,116.33,116.44,4210.0,110.6427,110.6427,110.4243,110.5288,4210.0
2020-12-01 11:00:00,116.51,116.74,116.48,116.48,5004.0,110.5952,110.8135,110.5667,110.5667,5004.0
2020-12-01 11:10:00,116.49,116.67,116.49,116.62,4455.0,110.5762,110.7471,110.5762,110.6996,4455.0
2020-12-01 11:20:00,116.53,116.59,116.39,116.45,3623.0,110.6142,110.6711,110.4813,110.5383,3623.0
2020-12-01 11:30:00,116.54,116.73,116.2,116.4,11669.0,110.6237,110.804,110.3009,110.4908,11669.0
2020-12-01 11:40:00,116.44,116.62,116.39,116.4,2600.0,110.5288,110.6996,110.4813,110.4908,2600.0
2020-12-01 11:50:00,116.39,116.47,116.26,116.27,7934.0,110.4813,110.5572,110.3579,110.3674,7934.0
2020-12-01 12:00:00,116.31,116.57,116.3,116.57,8426.0,110.4054,110.6522,110.3959,110.6522,8426.0
2020-12-01 12:10:00,116.59,116.6,116.47,116.48,7772.0,110.6711,110.6806,110.5572,110.5667,7772.0
2020-12-01 12:20:00,116.46,116.54,116.39,116.47,4600.0,110.5477,110.6237,110.4813,110.5572,4600.0
2020-12-01 12:30:00,116.48,116.58,116.4,116.4,6239.0,110.5667,110.6617,110.4908,110.4908,6239.0
2020-12-01 12:40:00,116.41,116.62,116.36,116.62,4134.0,110.5003,110.6996,110.4528,110.6996,4134.0
2020-12-01 12:50:00,116.58,116.59,116.46,116.56,5870.0,110.6617,110.6711,110.5477,110.6427,5870.0
2020-12-01 13:00:00,116.6,116.64,116.47,116.53,9261.0,110.6806,110.7186,110.5572,110.6142,9261.0
2020-12-01 13:10:00,116.53,116.55,116.3,116.34,4139.0,110.6142,110.6332,110.3959,110.4338,4139.0
2020-12-01 13:20:00,116.35,116.42,116.31,116.42,4789.0,110.4433,110.5098,110.4054,110.5098,4789.0
2020-12-01 13:30:00,116.41,116.53,116.34,116.39,7531.0,110.5003,110.6142,110.4338,110.4813,7531.0
2020-12-01 13:40:00,116.47,116.54,116.42,116.5,4600.0,110.5572,110.6237,110.5098,110.5857,4600.0
2020-12-01 13:50:00,116.51,116.61,116.43,116.59,6684.0,110.5952,110.6901,110.5193,110.6711,6684.0
2020-12-01 14:00:00,116.57,116.63,116.48,116.53,14938.0,110.6522,110.7091,110.5667,110.6142,14938.0
2020-12-01 14:10:00,116.56,116.74,116.49,116.57,6349.0,110.6427,110.8135,110.5762,110.6522,6349.0
2020-12-01 14:20:00,116.54,116.58,116.47,116.55,5870.0,110.6237,110.6617,110.5572,110.6332,5870.0
2020-12-01 14:30:00,116.51,116.53,116.3,116.4,8249.0,110.5952,110.6142,110.3959,110.4908,8249.0
2020-12-01 14:40:00,116.4,116.7,116.4,116.63,12193.0,110.4908,110.7756,110.4908,110.7091,12193.0
2020-12-01 14:50:00,116.64,116.64,116.38,116.38,4559.0,110.7186,110.7186,110.4718,110.4718,4559.0
2020-12-01 15:00:00,116.45,116.45,116.13,116.16,4577.0,110.5383,110.5383,110.2345,110.263,4577.0
2020-12-01 15:10:00,116.17,116.23,116.1,116.1,5488.0,110.2725,110.3294,110.206,110.206,5488.0
2020-12-01 15:20:00,116.1,116.26,116.08,116.23,6613.0,110.206,110.3579,110.187,110.3294,6613.0
2020-12-01 15:30:00,116.23,116.35,116.15,116.31,8115.0,110.3294,110.4433,110.2535,110.4054,8115.0
2020-12-01 15:40:00,116.28,116.43,116.22,116.39,10941.0,110.3769,110.5193,110.3199,110.4813,10941.0
2020-12-01 15:50:00,116.25,116.75,116.24,116.69,56963.0,110.3484,110.823,110.3389,110.7661,56963.0
2020-12-02 09:30:00,116.62,117.18,116.25,116.79,11567.0,110.6996,111.2312,110.3484,110.861,11567.0
2020-12-02 09:40:00,116.93,117.06,116.53,116.66,4180.0,110.9939,111.1173,110.6142,110.7376,4180.0
2020-12-02 09:50:00,116.53,117.0,116.53,116.91,7168.0,110.6142,111.0603,110.6142,110.9749,7168.0
2020-12-02 10:00:00,116.89,117.11,116.78,116.86,17140.0,110.9559,111.1647,110.8515,110.9274,17140.0
2020-12-02 10:10:00,116.89,117.01,116.61,116.62,8379.0,110.9559,111.0698,110.6901,110.6996,8379.0
2020-12-02 10:20:00,116.63,116.7,116.26,116.33,3252.0,110.7091,110.7756,110.3579,110.4243,3252.0
2020-12-02 10:30:00,116.39,116.44,116.23,116.34,2664.0,110.4813,110.5288,110.3294,110.4338,2664.0
2020-12-02 10:40:00,116.28,116.35,116.07,116.07,4116.0,110.3769,110.4433,110.1775,110.1775,4116.0
2020-12-02 10:50:00,116.09,116.09,115.93,116.06,3823.0,110.1965,110.1965,110.0447,110.1681,3823.0
2020-12-02 11:00:00,116.04,116.26,116.03,116.16,6045.0,110.1491,110.3579,110.1396,110.263,6045.0
2020-12-02 11:10:00,116.19,116.2,116.08,116.12,4260.0,110.2915,110.3009,110.187,110.225,4260.0
2020-12-02 11:20:00,116.12,116.47,116.11,116.47,6955.0,110.225,110.5572,110.2155,110.5572,6955.0
2020-12-02 11:30:00,116.46,116.46,116.26,116.3,6908.0,110.5477,110.5477,110.3579,110.3959,6908.0
2020-12-02 11:40:00,116.27,116.33,116.01,116.08,5091.0,110.3674,110.4243,110.1206,110.187,5091.0
2020-12-02 11:50:00,116.08,116.12,115.83,115.92,15157.0,110.187,110.225,109.9497,110.0352,15157.0
2020-12-02 12:00:00,115.93,116.12,115.82,115.9,12884.0,110.0447,110.225,109.9402,110.0162,12884.0
2020-12-02 12:10:00,115.92,116.12,115.85,115.99,5639.0,110.0352,110.225,109.9687,110.1016,5639.0
2020-12-02 12:20:00,116.04,116.08,115.99,116.02,3185.0,110.1491,110.187,110.1016,110.1301,3185.0
2020-12-02 12:30:00,116.03,116.03,115.82,115.88,3320.0,110.1396,110.1396,109.9402,109.9972,3320.0
2020-12-02 12:40:00,115.83,115.97,115.71,115.9,3893.0,109.9497,110.0826,109.8358,110.0162,3893.0
2020-12-02 12:50:00,115.86,115.96,115.79,115.9,5552.0,109.9782,110.0731,109.9118,110.0162,5552.0
2020-12-02 13:00:00,115.86,115.92,115.7,115.73,5551.0,109.9782,110.0352,109.8263,109.8548,5551.0
2020-12-02 13:10:00,115.69,116.0,115.69,115.94,3765.0,109.8168,110.1111,109.8168,110.0541,3765.0
2020-12-02 13:20:00,115.87,115.99,115.87,115.98,4282.0,109.9877,110.1016,109.9877,110.0921,4282.0
2020-12-02 13:30:00,116.0,116.13,115.99,116.1,4762.0,110.1111,110.2345,110.1016,110.206,4762.0
2020-12-02 13:40:00,116.08,116.12,115.98,116.05,5430.0,110.187,110.225,110.0921,110.1586,5430.0
2020-12-02 13:50:00,116.04,116.09,115.89,115.95,4032.0,110.1491,110.1965,110.0067,110.0636,4032.0
2020-12-02 14:00:00,115.97,116.04,115.92,115.97,4063.0,110.0826,110.1491,110.0352,110.0826,4063.0
2020-12-02 14:10:00,115.97,116.17,115.94,116.17,3050.0,110.0826,110.2725,110.0541,110.2725,3050.0
2020-12-02 14:20:00,116.18,116.28,116.06,116.12,4998.0,110.282,110.3769,110.1681,110.225,4998.0
2020-12-02 14:30:00,116.23,116.45,116.22,116.38,5069.0,110.3294,110.5383,110.3199,110.4718,5069.0
2020-12-02 14:40:00,116.41,116.43,116.16,116.21,3927.0,110.5003,110.5193,110.263,110.3104,3927.0
2020-12-02 14:50:00,116.25,116.39,116.18,116.23,3712.0,110.3484,110.4813,110.282,110.3294,3712.0
2020-12-02 15:00:00,116.25,116.31,116.12,116.18,4544.0,110.3484,110.4054,110.225,110.282,4544.0
2020-12-02 15:10:00,116.14,116.32,116.11,116.2,5448.0,110.244,110.4149,110.2155,110.3009,5448.0
2020-12-02 15:20:00,116.21,116.35,116.19,116.22,7912.0,110.3104,110.4433,110.2915,110.3199,7912.0
2020-12-02 15:30:00,116.26,116.39,116.22,116.3,7255.0,110.3579,110.4813,110.3199,110.3959,7255.0
2020-12-02 15:40:00,116.37,116.5,116.36,116.46,22185.0,110.4623,110.5857,110.4528,110.5477,22185.0
2020-12-02 15:50:00,116.5,116.58,116.39,116.42,46463.0,110.5857,110.6617,110.4813,110.5098,46463.0
2020-12-03 09:30:00,115.81,115.85,115.16,115.42,15522.0,110.358,110.3962,109.7386,109.9864,15522.0
2020-12-03 09:40:00,115.65,115.81,115.22,115.43,7431.0,110.2056,110.358,109.7958,109.9959,7431.0
2020-12-03 09:50:00,115.51,115.74,115.42,115.51,3702.0,110.0722,110.2913,109.9864,110.0722,3702.0
2020-12-03 10:00:00,115.51,115.9,115.5,115.81,14520.0,110.0722,110.4438,110.0626,110.358,14520.0
2020-12-03 10:10:00,115.88,116.18,115.87,116.09,15559.0,110.4248,110.7106,110.4152,110.6249,15559.0
2020-12-03 10:20:00,116.15,116.17,115.85,115.9,6205.0,110.682,110.7011,110.3962,110.4438,6205.0
2020-12-03 10:30:00,115.94,116.1,115.83,116.1,7539.0,110.4819,110.6344,110.3771,110.6344,7539.0
2020-12-03 10:40:00,116.13,116.13,115.94,116.0,5230.0,110.663,110.663,110.4819,110.5391,5230.0
2020-12-03 10:50:00,116.03,116.11,115.83,116.08,10551.0,110.5677,110.6439,110.3771,110.6153,10551.0
2020-12-03 11:00:00,116.11,116.23,115.96,116.09,6624.0,110.6439,110.7583,110.501,110.6249,6624.0
2020-12-03 11:10:00,115.93,115.98,115.6,115.7,21747.0,110.4724,110.52,110.1579,110.2532,21747.0
2020-12-03 11:20:00,115.61,116.25,115.61,116.2,11730.0,110.1675,110.7773,110.1675,110.7297,11730.0
2020-12-03 11:30:00,116.13,116.26,115.98,116.08,4775.0,110.663,110.7869,110.52,110.6153,4775.0
2020-12-03 11:40:00,116.07,116.18,116.06,116.15,1900.0,110.6058,110.7106,110.5963,110.682,1900.0
2020-12-03 11:50:00,116.07,116.07,115.91,115.98,3285.0,110.6058,110.6058,110.4533,110.52,3285.0
2020-12-03 12:00:00,115.96,116.04,115.9,116.0,3836.0,110.501,110.5772,110.4438,110.5391,3836.0
2020-12-03 12:10:00,116.04,116.06,115.83,115.84,5574.0,110.5772,110.5963,110.3771,110.3866,5574.0
2020-12-03 12:20:00,115.87,115.97,115.83,115.93,3901.0,110.4152,110.5105,110.3771,110.4724,3901.0
2020-12-03 12:30:00,115.96,116.1,115.96,116.0,4756.0,110.501,110.6344,110.501,110.5391,4756.0
2020-12-03 12:40:00,115.95,116.02,115.94,116.0,2754.0,110.4915,110.5582,110.4819,110.5391,2754.0
2020-12-03 12:50:00,116.01,116.2,115.99,116.2,3339.0,110.5486,110.7297,110.5296,110.7297,3339.0
2020-12-03 13:00:00,116.22,116.27,115.71,115.85,7559.0,110.7487,110.7964,110.2628,110.3962,7559.0
2020-12-03 13:10:00,115.82,115.85,115.73,115.74,2300.0,110.3676,110.3962,110.2818,110.2913,2300.0
2020-12-03 13:20:00,115.75,115.83,115.73,115.78,3841.0,110.3009,110.3771,110.2818,110.3295,3841.0
2020-12-03 13:30:00,115.79,115.96,115.71,115.96,6362.0,110.339,110.501,110.2628,110.501,6362.0
2020-12-03 13:40:00,115.94,116.08,115.92,116.07,3754.0,110.4819,110.6153,110.4629,110.6058,3754.0
2020-12-03 13:50:00,116.03,116.06,115.89,115.97,5375.0,110.5677,110.5963,110.4343,110.5105,5375.0
2020-12-03 14:00:00,116.0,116.1,115.95,115.97,3366.0,110.5391,110.6344,110.4915,110.5105,3366.0
2020-12-03 14:10:00,116.0,116.0,115.8,115.86,3907.0,110.5391,110.5391,110.3485,110.4057,3907.0
2020-12-03 14:20:00,115.85,116.02,115.83,116.02,4485.0,110.3962,110.5582,110.3771,110.5582,4485.0
2020-12-03 14:30:00,116.04,116.11,115.97,116.11,2944.0,110.5772,110.6439,110.5105,110.6439,2944.0
2020-12-03 14:40:00,116.12,116.12,115.9,115.94,4326.0,110.6535,110.6535,110.4438,110.4819,4326.0
2020-12-03 14:50:00,115.96,116.18,115.94,116.18,9748.0,110.501,110.7106,110.4819,110.7106,9748.0
2020-12-03 15:00:00,116.14,116.14,115.92,115.93,6647.0,110.6725,110.6725,110.4629,110.4724,6647.0
2020-12-03 15:10:00,115.96,116.19,115.96,116.15,5249.0,110.501,110.7202,110.501,110.682,5249.0
2020-12-03 15:20:00,116.13,116.2,116.07,116.16,10900.0,110.663,110.7297,110.6058,110.6916,10900.0
2020-12-03 15:30:00,116.17,116.18,115.78,115.78,8506.0,110.7011,110.7106,110.3295,110.3295,8506.0
2020-12-03 15:40:00,115.71,115.91,115.55,115.72,9454.0,110.2628,110.4533,110.1103,110.2723,9454.0
2020-12-03 15:50:00,115.61,115.78,115.41,115.76,67682.0,110.1675,110.3295,109.9769,110.3104,67682.0
2020-12-04 09:30:00,115.5,115.91,115.42,115.71,9784.0,110.0626,110.4533,109.9864,110.2628,9784.0
2020-12-04 09:40:00,115.87,116.1,115.81,115.91,2813.0,110.4152,110.6344,110.358,110.4533,2813.0
2020-12-04 09:50:00,115.86,116.2,115.79,116.2,6610.0,110.4057,110.7297,110.339,110.7297,6610.0
2020-12-04 10:00:00,116.07,116.08,115.87,115.88,4847.0,110.6058,110.6153,110.4152,110.4248,4847.0
2020-12-04 10:10:00,115.91,116.18,115.72,116.12,6678.0,110.4533,110.7106,110.2723,110.6535,6678.0
2020-12-04 10:20:00,116.06,116.16,115.92,116.02,3331.0,110.5963,110.6916,110.4629,110.5582,3331.0
2020-12-04 10:30:00,116.08,116.2,115.93,116.13,10136.0,110.6153,110.7297,110.4724,110.663,10136.0
2020-12-04 10:40:00,116.2,116.36,116.1,116.1,4851.0,110.7297,110.8822,110.6344,110.6344,4851.0
2020-12-04 10:50:00,116.26,116.27,116.02,116.14,3688.0,110.7869,110.7964,110.5582,110.6725,3688.0
2020-12-04 11:00:00,116.18,116.26,115.89,115.9,12477.0,110.7106,110.7869,110.4343,110.4438,12477.0
2020-12-04 11:10:00,115.92,116.0,115.84,116.0,2752.0,110.4629,110.5391,110.3866,110.5391,2752.0
2020-12-04 11:20:00,115.94,116.11,115.92,115.93,2830.0,110.4819,110.6439,110.4629,110.4724,2830.0
2020-12-04 11:30:00,115.94,116.12,115.93,116.01,4888.0,110.4819,110.6535,110.4724,110.5486,4888.0
2020-12-04 11:40:00,116.01,116.02,115.93,116.0,2652.0,110.5486,110.5582,110.4724,110.5391,2652.0
2020-12-04 11:50:00,116.01,116.13,115.97,116.03,4494.0,110.5486,110.663,110.5105,110.5677,4494.0
2020-12-04 12:00:00,116.06,116.08,115.95,115.98,2811.0,110.5963,110.6153,110.4915,110.52,2811.0
2020-12-04 12:10:00,116.08,116.08,115.95,115.95,3422.0,110.6153,110.6153,110.4915,110.4915,3422.0
2020-12-04 12:20:00,115.95,116.06,115.91,116.01,5160.0,110.4915,110.5963,110.4533,110.5486,5160.0
2020-12-04 12:30:00,116.05,116.05,115.92,115.97,5612.0,110.5867,110.5867,110.4629,110.5105,5612.0
2020-12-04 12:40:00,115.99,116.01,115.92,115.97,3769.0,110.5296,110.5486,110.4629,110.5105,3769.0
2020-12-04 12:50:00,115.95,115.95,115.68,115.68,1922.0,110.4915,110.4915,110.2342,110.2342,1922.0
2020-12-04 13:00:00,115.74,115.76,115.6,115.62,3214.0,110.2913,110.3104,110.1579,110.177,3214.0
2020-12-04 13:10:00,115.63,115.69,115.61,115.62,2192.0,110.1865,110.2437,110.1675,110.177,2192.0
2020-12-04 13:20:00,115.61,115.61,115.4,115.43,2781.0,110.1675,110.1675,109.9673,109.9959,2781.0
2020-12-04 13:30:00,115.41,115.56,115.35,115.56,4093.0,109.9769,110.1198,109.9197,110.1198,4093.0
2020-12-04 13:40:00,115.68,115.68,115.46,115.5,2860.0,110.2342,110.2342,110.0245,110.0626,2860.0
2020-12-04 13:50:00,115.45,115.59,115.45,115.5,3069.0,110.015,110.1484,110.015,110.0626,3069.0
2020-12-04 14:00:00,115.51,115.66,115.51,115.62,2655.0,110.0722,110.2151,110.0722,110.177,2655.0
2020-12-04 14:10:00,115.63,115.83,115.63,115.83,4822.0,110.1865,110.3771,110.1865,110.3771,4822.0
2020-12-04 14:20:00,115.8,115.82,115.72,115.76,5415.0,110.3485,110.3676,110.2723,110.3104,5415.0
2020-12-04 14:30:00,115.82,116.01,115.79,115.99,4509.0,110.3676,110.5486,110.339,110.5296,4509.0
2020-12-04 14:40:00,115.99,116.09,115.96,116.01,5810.0,110.5296,110.6249,110.501,110.5486,5810.0
2020-12-04 14:50:00,116.01,116.08,115.94,116.04,8029.0,110.5486,110.6153,110.4819,110.5772,8029.0
2020-12-04 15:00:00,116.02,116.11,116.01,116.05,5375.0,110.5582,110.6439,110.5486,110.5867,5375.0
2020-12-04 15:10:00,116.05,116.06,115.93,116.01,7777.0,110.5867,110.5963,110.4724,110.5486,7777.0
2020-12-04 15:20:00,116.01,116.13,115.97,115.97,6788.0,110.5486,110.663,110.5105,110.5105,6788.0
2020-12-04 15:30:00,116.0,116.09,115.92,115.97,12294.0,110.5391,110.6249,110.4629,110.5105,12294.0
2020-12-04 15:40:00,115.95,116.0,115.79,115.91,14471.0,110.4915,110.5391,110.339,110.4533,14471.0
2020-12-04 15:50:00,115.83,116.08,115.83,116.01,47106.0,110.3771,110.6153,110.3771,110.5486,47106.0
2020-12-07 09:40:00,115.98,117.0,115.98,116.82,19780.0,110.52,111.492,110.52,111.3205,19780.0
2020-12-07 09:50:00,116.69,116.85,116.44,116.84,4456.0,111.1966,111.3491,110.9584,111.3396,4456.0
2020-12-07 10:00:00,116.83,116.83,116.09,116.09,7772.0,111.33,111.33,110.6249,110.6249,7772.0
2020-12-07 10:10:00,116.12,116.22,116.03,116.1,4452.0,110.6535,110.7487,110.5677,110.6344,4452.0
2020-12-07 10:20:00,116.1,116.26,116.0,116.09,5373.0,110.6344,110.7869,110.5391,110.6249,5373.0
2020-12-07 10:30:00,116.09,116.24,115.98,116.24,3210.0,110.6249,110.7678,110.52,110.7678,3210.0
2020-12-07 10:40:00,116.18,116.25,116.03,116.16,7142.0,110.7106,110.7773,110.5677,110.6916,7142.0
2020-12-07 10:50:00,116.16,116.19,115.97,116.03,9565.0,110.6916,110.7202,110.5105,110.5677,9565.0
2020-12-07 11:00:00,116.01,116.31,115.98,116.31,4631.0,110.5486,110.8345,110.52,110.8345,4631.0
2020-12-07 11:10:00,116.38,116.38,116.24,116.31,4570.0,110.9012,110.9012,110.7678,110.8345,4570.0
2020-12-07 11:20:00,116.28,116.42,116.24,116.35,4300.0,110.8059,110.9393,110.7678,110.8726,4300.0
2020-12-07 11:30:00,116.35,116.35,116.17,116.18,4800.0,110.8726,110.8726,110.7011,110.7106,4800.0
2020-12-07 11:40:00,116.18,116.25,116.06,116.21,7102.0,110.7106,110.7773,110.5963,110.7392,7102.0
2020-12-07 11:50:00,116.21,116.21,115.9,116.21,12407.0,110.7392,110.7392,110.4438,110.7392,12407.0
2020-12-07 12:00:00,116.17,116.31,116.15,116.15,9357.0,110.7011,110.8345,110.682,110.682,9357.0
2020-12-07 12:10:00,116.16,116.19,116.0,116.02,5020.0,110.6916,110.7202,110.5391,110.5582,5020.0
2020-12-07 12:20:00,116.03,116.04,115.9,115.97,6332.0,110.5677,110.5772,110.4438,110.5105,6332.0
2020-12-07 12:30:00,115.95,115.97,115.85,115.85,5067.0,110.4915,110.5105,110.3962,110.3962,5067.0
2020-12-07 12:40:00,115.86,115.86,115.79,115.83,4555.0,110.4057,110.4057,110.339,110.3771,4555.0
2020-12-07 12:50:00,115.9,115.91,115.72,115.8,2941.0,110.4438,110.4533,110.2723,110.3485,2941.0
2020-12-07 13:00:00,115.75,115.9,115.75,115.82,2600.0,110.3009,110.4438,110.3009,110.3676,2600.0
2020-12-07 13:10:00,115.81,115.87,115.69,115.7,3256.0,110.358,110.4152,110.2437,110.2532,3256.0
2020-12-07 13:20:00,115.71,115.85,115.7,115.82,12946.0,110.2628,110.3962,110.2532,110.3676,12946.0
2020-12-07 13:30:00,115.92,116.06,115.92,116.03,6447.0,110.4629,110.5963,110.4629,110.5677,6447.0
2020-12-07 13:40:00,116.02,116.18,115.95,116.11,15936.0,110.5582,110.7106,110.4915,110.6439,15936.0
2020-12-07 13:50:00,116.11,116.13,115.99,116.05,5826.0,110.6439,110.663,110.5296,110.5867,5826.0
2020-12-07 14:00:00,116.03,116.03,115.71,116.01,17628.0,110.5677,110.5677,110.2628,110.5486,17628.0
2020-12-07 14:10:00,116.01,116.01,115.77,115.78,8166.0,110.5486,110.5486,110.3199,110.3295,8166.0
2020-12-07 14:20:00,115.79,115.87,115.71,115.75,13218.0,110.339,110.4152,110.2628,110.3009,13218.0
2020-12-07 14:30:00,115.77,116.02,115.77,116.0,3400.0,110.3199,110.5582,110.3199,110.5391,3400.0
2020-12-07 14:40:00,116.0,116.05,115.96,115.99,9599.0,110.5391,110.5867,110.501,110.5296,9599.0
2020-12-07 14:50:00,115.98,116.03,115.85,115.93,5012.0,110.52,110.5677,110.3962,110.4724,5012.0
2020-12-07 15:00:00,115.95,115.99,115.89,115.92,5635.0,110.4915,110.5296,110.4343,110.4629,5635.0
2020-12-07 15:10:00,115.91,116.03,115.91,116.03,5993.0,110.4533,110.5677,110.4533,110.5677,5993.0
2020-12-07 15:20:00,116.07,116.11,115.9,115.99,9620.0,110.6058,110.6439,110.4438,110.5296,9620.0
2020-12-07 15:30:00,115.98,116.02,115.76,115.78,32134.0,110.52,110.5582,110.3104,110.3295,32134.0
2020-12-07 15:40:00,115.73,115.75,115.55,115.59,25447.0,110.2818,110.3009,110.1103,110.1484,25447.0
2020-12-07 15:50:00,115.58,116.08,115.54,116.0,143610.0,110.1389,110.6153,110.1008,110.5391,143610.0
2020-12-08 09:30:00,114.96,115.67,114.83,114.95,18174.0,109.5481,110.2246,109.4242,109.5385,18174.0
2020-12-08 09:40:00,114.93,115.34,114.85,114.98,10910.0,109.5195,109.9102,109.4432,109.5671,10910.0
2020-12-08 09:50:00,115.0,115.56,115.0,115.36,8325.0,109.5862,110.1198,109.5862,109.9292,8325.0
2020-12-08 10:00:00,115.3,115.8,115.06,115.58,19950.0,109.8721,110.3485,109.6434,110.1389,19950.0
2020-12-08 10:10:00,115.44,115.54,115.32,115.54,6363.0,110.0055,110.1008,109.8911,110.1008,6363.0
2020-12-08 10:20:00,115.54,115.71,115.46,115.7,11463.0,110.1008,110.2628,110.0245,110.2532,11463.0
2020-12-08 10:30:00,115.73,115.87,115.61,115.61,7210.0,110.2818,110.4152,110.1675,110.1675,7210.0
2020-12-08 10:40:00,115.58,115.62,115.4,115.4,6090.0,110.1389,110.177,109.9673,109.9673,6090.0
2020-12-08 10:50:00,115.47,115.83,115.47,115.71,6743.0,110.0341,110.3771,110.0341,110.2628,6743.0
2020-12-08 11:00:00,115.77,116.02,115.72,115.74,8561.0,110.3199,110.5582,110.2723,110.2913,8561.0
2020-12-08 11:10:00,115.68,116.06,115.63,115.96,7037.0,110.2342,110.5963,110.1865,110.501,7037.0
2020-12-08 11:20:00,115.96,116.17,115.93,116.17,7191.0,110.501,110.7011,110.4724,110.7011,7191.0
2020-12-08 11:30:00,116.14,116.25,115.92,115.99,11396.0,110.6725,110.7773,110.4629,110.5296,11396.0
2020-12-08 11:40:00,116.0,116.09,115.92,115.92,8657.0,110.5391,110.6249,110.4629,110.4629,8657.0
2020-12-08 11:50:00,115.92,115.99,115.84,115.98,4939.0,110.4629,110.5296,110.3866,110.52,4939.0
2020-12-08 12:00:00,115.97,116.15,115.97,116.04,3123.0,110.5105,110.682,110.5105,110.5772,3123.0
2020-12-08 12:10:00,116.07,116.15,116.06,116.14,4561.0,110.6058,110.682,110.5963,110.6725,4561.0
2020-12-08 12:20:00,116.1,116.29,116.1,116.26,4772.0,110.6344,110.8155,110.6344,110.7869,4772.0
2020-12-08 12:30:00,116.25,116.44,116.25,116.36,34304.0,110.7773,110.9584,110.7773,110.8822,34304.0
2020-12-08 12:40:00,116.35,116.53,116.35,116.53,4682.0,110.8726,111.0442,110.8726,111.0442,4682.0
2020-12-08 12:50:00,116.55,116.75,116.5,116.51,4050.0,111.0632,111.2538,111.0156,111.0251,4050.0
2020-12-08 13:00:00,116.54,116.65,116.53,116.62,2433.0,111.0537,111.1585,111.0442,111.1299,2433.0
2020-12-08 13:10:00,116.57,116.61,116.49,116.61,22722.0,111.0823,111.1204,111.006,111.1204,22722.0
2020-12-08 13:20:00,116.71,116.98,116.71,116.87,3984.0,111.2157,111.473,111.2157,111.3681,3984.0
2020-12-08 13:30:00,116.94,116.96,116.82,116.82,5249.0,111.4349,111.4539,111.3205,111.3205,5249.0
2020-12-08 13:40:00,116.84,116.89,116.78,116.85,3973.0,111.3396,111.3872,111.2824,111.3491,3973.0
2020-12-08 13:50:00,116.86,117.0,116.82,117.0,4898.0,111.3586,111.492,111.3205,111.492,4898.0
2020-12-08 14:00:00,116.97,117.12,116.95,117.12,4584.0,111.4634,111.6064,111.4444,111.6064,4584.0
2020-12-08 14:10:00,117.08,117.18,117.02,117.07,5479.0,111.5683,111.6636,111.5111,111.5587,5479.0
2020-12-08 14:20:00,117.09,117.36,117.08,117.3,5842.0,111.5778,111.8351,111.5683,111.7779,5842.0
2020-12-08 14:30:00,117.24,117.24,117.02,117.02,5271.0,111.7207,111.7207,111.5111,111.5111,5271.0
2020-12-08 14:40:00,116.99,117.01,116.87,116.87,3649.0,111.4825,111.5016,111.3681,111.3681,3649.0
2020-12-08 14:50:00,116.84,117.05,116.83,116.95,8100.0,111.3396,111.5397,111.33,111.4444,8100.0
2020-12-08 15:00:00,116.98,117.06,116.83,116.94,13504.0,111.473,111.5492,111.33,111.4349,13504.0
2020-12-08 15:10:00,116.97,116.99,116.84,116.88,6229.0,111.4634,111.4825,111.3396,111.3777,6229.0
2020-12-08 15:20:00,116.89,116.95,116.81,116.94,6463.0,111.3872,111.4444,111.311,111.4349,6463.0
2020-12-08 15:30:00,116.92,117.15,116.91,117.02,43231.0,111.4158,111.635,111.4063,111.5111,43231.0
2020-12-08 15:40:00,116.99,117.04,116.92,117.01,19671.0,111.4825,111.5301,111.4158,111.5016,19671.0
2020-12-08 15:50:00,117.05,117.11,116.89,116.9,53606.0,111.5397,111.5968,111.3872,111.3967,53606.0
2020-12-09 09:30:00,117.2,117.56,117.1,117.11,55324.0,111.6826,112.0257,111.5873,111.5968,55324.0
2020-12-09 09:40:00,117.1,117.39,116.75,117.07,18055.0,111.5873,111.8637,111.2538,111.5587,18055.0
2020-12-09 09:50:00,117.12,117.31,116.87,116.96,9030.0,111.6064,111.7874,111.3681,111.4539,9030.0
2020-12-09 10:00:00,116.93,117.12,116.91,117.06,11355.0,111.4253,111.6064,111.4063,111.5492,11355.0
2020-12-09 10:10:00,117.06,117.13,116.66,117.0,18300.0,111.5492,111.6159,111.168,111.492,18300.0
2020-12-09 10:20:00,117.03,117.24,116.92,117.13,5397.0,111.5206,111.7207,111.4158,111.6159,5397.0
2020-12-09 10:30:00,117.13,117.4,117.05,117.06,10646.0,111.6159,111.8732,111.5397,111.5492,10646.0
2020-12-09 10:40:00,117.02,117.08,116.73,116.77,7044.0,111.5111,111.5683,111.2347,111.2729,7044.0
2020-12-09 10:50:00,116.73,117.02,116.73,116.94,9850.0,111.2347,111.5111,111.2347,111.4349,9850.0
2020-12-09 11:00:00,116.85,116.89,116.43,116.69,28154.0,111.3491,111.3872,110.9489,111.1966,28154.0
2020-12-09 11:10:00,116.62,116.62,116.38,116.51,7757.0,111.1299,111.1299,110.9012,111.0251,7757.0
2020-12-09 11:20:00,116.49,116.69,116.41,116.65,9094.0,111.006,111.1966,110.9298,111.1585,9094.0
2020-12-09 11:30:00,116.69,116.75,116.58,116.72,4558.0,111.1966,111.2538,111.0918,111.2252,4558.0
2020-12-09 11:40:00,116.7,116.75,116.55,116.65,33419.0,111.2061,111.2538,111.0632,111.1585,33419.0
2020-12-09 11:50:00,116.66,116.88,116.61,116.87,5321.0,111.168,111.3777,111.1204,111.3681,5321.0
2020-12-09 12:00:00,116.83,117.0,116.82,117.0,7240.0,111.33,111.492,111.3205,111.492,7240.0
2020-12-09 12:10:00,116.96,117.02,116.91,116.95,1785.0,111.4539,111.5111,111.4063,111.4444,1785.0
2020-12-09 12:20:00,116.98,117.13,116.96,117.06,4699.0,111.473,111.6159,111.4539,111.5492,4699.0
2020-12-09 12:30:00,116.98,117.01,116.91,117.01,8484.0,111.473,111.5016,111.4063,111.5016,8484.0
2020-12-09 12:40:00,117.01,117.05,116.93,116.96,3508.0,111.5016,111.5397,111.4253,111.4539,3508.0
2020-12-09 12:50:00,116.95,117.17,116.85,117.17,6206.0,111.4444,111.654,111.3491,111.654,6206.0
2020-12-09 13:00:00,117.09,117.09,116.87,116.91,3780.0,111.5778,111.5778,111.3681,111.4063,3780.0
2020-12-09 13:10:00,116.96,116.96,116.77,116.77,7769.0,111.4539,111.4539,111.2729,111.2729,7769.0
2020-12-09 13:20:00,116.84,117.03,116.78,117.02,6380.0,111.3396,111.5206,111.2824,111.5111,6380.0
2020-12-09 13:30:00,117.07,117.12,116.99,117.06,11182.0,111.5587,111.6064,111.4825,111.5492,11182.0
2020-12-09 13:40:00,117.06,117.38,117.01,117.31,5654.0,111.5492,111.8541,111.5016,111.7874,5654.0
2020-12-09 13:50:00,117.32,117.35,117.15,117.2,5826.0,111.797,111.8255,111.635,111.6826,5826.0
2020-12-09 14:00:00,117.26,117.27,117.08,117.16,4813.0,111.7398,111.7493,111.5683,111.6445,4813.0
2020-12-09 14:10:00,117.12,117.2,117.05,117.16,5254.0,111.6064,111.6826,111.5397,111.6445,5254.0
2020-12-09 14:20:00,117.13,117.33,117.13,117.33,3615.0,111.6159,111.8065,111.6159,111.8065,3615.0
2020-12-09 14:30:00,117.34,117.34,117.16,117.2,15192.0,111.816,111.816,111.6445,111.6826,15192.0
2020-12-09 14:40:00,117.22,117.44,117.2,117.24,7459.0,111.7017,111.9113,111.6826,111.7207,7459.0
2020-12-09 14:50:00,117.19,117.27,117.09,117.25,3980.0,111.6731,111.7493,111.5778,111.7303,3980.0
2020-12-09 15:00:00,117.22,117.22,116.98,117.12,16673.0,111.7017,111.7017,111.473,111.6064,16673.0
2020-12-09 15:10:00,117.16,117.36,117.1,117.19,6587.0,111.6445,111.8351,111.5873,111.6731,6587.0
2020-12-09 15:20:00,117.2,117.24,116.93,117.0,10544.0,111.6826,111.7207,111.4253,111.492,10544.0
2020-12-09 15:30:00,116.97,117.16,116.97,117.11,20306.0,111.4634,111.6445,111.4634,111.5968,20306.0
2020-12-09 15:40:00,117.12,117.44,117.11,117.23,13699.0,111.6064,111.9113,111.5968,111.7112,13699.0
2020-12-09 15:50:00,117.25,117.72,117.17,117.47,79232.0,111.7303,112.1781,111.654,111.9399,79232.0
2020-12-10 09:30:00,117.27,117.75,116.97,117.05,22933.0,111.7493,112.2067,111.4634,111.5397,22933.0
2020-12-10 09:40:00,116.87,117.71,116.85,117.67,8359.0,111.3681,112.1686,111.3491,112.1305,8359.0
2020-12-10 09:50:00,117.79,118.19,117.63,117.75,17374.0,112.2448,112.626,112.0924,112.2067,17374.0
2020-12-10 10:00:00,117.86,118.05,117.65,117.87,15555.0,112.3115,112.4926,112.1114,112.3211,15555.0
2020-12-10 10:10:00,117.92,118.02,117.72,118.01,13826.0,112.3687,112.464,112.1781,112.4545,13826.0
2020-12-10 10:20:00,117.98,117.98,117.7,117.75,14037.0,112.4259,112.4259,112.1591,112.2067,14037.0
2020-12-10 10:30:00,117.61,117.7,117.49,117.64,11130.0,112.0733,112.1591,111.959,112.1019,11130.0
2020-12-10 10:40:00,117.68,117.82,117.62,117.81,15332.0,112.14,112.2734,112.0828,112.2639,15332.0
2020-12-10 10:50:00,117.87,118.2,117.82,118.11,10128.0,112.3211,112.6355,112.2734,112.5498,10128.0
2020-12-10 11:00:00,118.19,118.24,117.84,118.0,10100.0,112.626,112.6737,112.2925,112.4449,10100.0
2020-12-10 11:10:00,117.97,118.31,117.94,118.11,8413.0,112.4164,112.7404,112.3878,112.5498,8413.0
2020-12-10 11:20:00,118.07,118.18,117.81,118.08,16493.0,112.5117,112.6165,112.2639,112.5212,16493.0
2020-12-10 11:30:00,118.09,118.22,117.99,118.21,5377.0,112.5307,112.6546,112.4354,112.6451,5377.0
2020-12-10 11:40:00,118.18,118.21,118.11,118.17,13201.0,112.6165,112.6451,112.5498,112.6069,13201.0
2020-12-10 11:50:00,118.21,118.27,118.03,118.16,54706.0,112.6451,112.7022,112.4735,112.5974,54706.0
2020-12-10 12:00:00,118.22,118.47,118.19,118.38,58063.0,112.6546,112.8928,112.626,112.8071,58063.0
2020-12-10 12:10:00,118.36,118.7,118.36,118.61,8302.0,112.788,113.112,112.788,113.0262,8302.0
2020-12-10 12:20:00,118.61,118.68,118.49,118.54,7118.0,113.0262,113.0929,112.9119,112.9595,7118.0
2020-12-10 12:30:00,118.57,118.61,118.3,118.51,9228.0,112.9881,113.0262,112.7308,112.9309,9228.0
2020-12-10 12:40:00,118.54,118.63,118.44,118.44,7247.0,112.9595,113.0453,112.8642,112.8642,7247.0
2020-12-10 12:50:00,118.49,118.49,118.38,118.44,4282.0,112.9119,112.9119,112.8071,112.8642,4282.0
2020-12-10 13:00:00,118.5,118.6,118.48,118.57,5261.0,112.9214,113.0167,112.9024,112.9881,5261.0
2020-12-10 13:10:00,118.56,118.84,118.49,118.84,6648.0,112.9786,113.2454,112.9119,113.2454,6648.0
2020-12-10 13:20:00,118.83,119.07,118.82,118.94,11980.0,113.2359,113.4646,113.2263,113.3407,11980.0
2020-12-10 13:30:00,118.96,119.04,118.88,118.98,49243.0,113.3598,113.436,113.2835,113.3788,49243.0
2020-12-10 13:40:00,118.98,119.07,118.95,119.06,17950.0,113.3788,113.4646,113.3502,113.455,17950.0
2020-12-10 13:50:00,119.06,119.06,118.92,118.97,11640.0,113.455,113.455,113.3216,113.3693,11640.0
2020-12-10 14:00:00,119.04,119.07,118.88,119.07,9551.0,113.436,113.4646,113.2835,113.4646,9551.0
2020-12-10 14:10:00,119.04,119.04,118.86,118.98,17318.0,113.436,113.436,113.2645,113.3788,17318.0
2020-12-10 14:20:00,118.96,119.02,118.89,118.91,14311.0,113.3598,113.4169,113.2931,113.3121,14311.0
2020-12-10 14:30:00,118.91,119.16,118.89,119.16,12213.0,113.3121,113.5503,113.2931,113.5503,12213.0
2020-12-10 14:40:00,119.12,119.15,118.96,119.03,16691.0,113.5122,113.5408,113.3598,113.4265,16691.0
2020-12-10 14:50:00,119.07,119.11,118.96,119.04,16795.0,113.4646,113.5027,113.3598,113.436,16795.0
2020-12-10 15:00:00,119.02,119.23,119.01,119.15,12910.0,113.4169,113.617,113.4074,113.5408,12910.0
2020-12-10 15:10:00,119.17,119.32,119.15,119.2,26002.0,113.5599,113.7028,113.5408,113.5885,26002.0
2020-12-10 15:20:00,119.16,119.33,119.16,119.31,15387.0,113.5503,113.7123,113.5503,113.6933,15387.0
2020-12-10 15:30:00,119.3,119.36,119.16,119.21,23439.0,113.6838,113.7409,113.5503,113.598,23439.0
2020-12-10 15:40:00,119.21,119.47,119.2,119.43,33701.0,113.598,113.8457,113.5885,113.8076,33701.0
2020-12-10 15:50:00,119.42,119.69,119.38,119.49,97043.0,113.7981,114.0554,113.76,113.8648,97043.0
2020-12-11 09:30:00,119.0,120.31,118.79,120.31,47618.0,113.3979,114.6462,113.1978,114.6462,47618.0
2020-12-11 09:40:00,120.36,120.86,120.22,120.81,18386.0,114.6938,115.1703,114.5604,115.1227,18386.0
2020-12-11 09:50:00,120.64,120.72,120.17,120.57,11558.0,114.9607,115.0369,114.5128,114.894,11558.0
2020-12-11 10:00:00,120.54,121.23,120.53,121.13,12072.0,114.8654,115.5229,114.8558,115.4276,12072.0
2020-12-11 10:10:00,121.09,121.27,120.92,121.2,13467.0,115.3895,115.561,115.2275,115.4943,13467.0
2020-12-11 10:20:00,121.14,121.24,120.65,120.65,24826.0,115.4371,115.5324,114.9702,114.9702,24826.0
2020-12-11 10:30:00,120.59,120.66,120.15,120.22,8475.0,114.913,114.9797,114.4937,114.5604,8475.0
2020-12-11 10:40:00,120.2,120.28,120.15,120.17,22284.0,114.5414,114.6176,114.4937,114.5128,22284.0
2020-12-11 10:50:00,120.13,120.74,120.13,120.64,10344.0,114.4747,115.056,114.4747,114.9607,10344.0
2020-12-11 11:00:00,120.64,120.67,120.31,120.31,10820.0,114.9607,114.9893,114.6462,114.6462,10820.0
2020-12-11 11:10:00,120.4,120.66,120.4,120.63,11551.0,114.732,114.9797,114.732,114.9511,11551.0
2020-12-11 11:20:00,120.57,120.61,120.42,120.44,19216.0,114.894,114.9321,114.751,114.7701,19216.0
2020-12-11 11:30:00,120.42,120.51,120.25,120.48,17781.0,114.751,114.8368,114.589,114.8082,17781.0
2020-12-11 11:40:00,120.48,120.51,120.24,120.25,8701.0,114.8082,114.8368,114.5795,114.589,8701.0
2020-12-11 11:50:00,120.27,120.35,120.05,120.1,14418.0,114.6081,114.6843,114.3984,114.4461,14418.0
2020-12-11 12:00:00,120.11,120.11,119.65,119.65,10542.0,114.4556,114.4556,114.0173,114.0173,10542.0
2020-12-11 12:10:00,119.67,119.67,119.37,119.48,9944.0,114.0363,114.0363,113.7505,113.8553,9944.0
2020-12-11 12:20:00,119.47,119.56,119.41,119.54,12336.0,113.8457,113.9315,113.7886,113.9125,12336.0
2020-12-11 12:30:00,119.48,119.49,119.11,119.2,8464.0,113.8553,113.8648,113.5027,113.5885,8464.0
2020-12-11 12:40:00,119.13,119.35,119.12,119.3,6789.0,113.5218,113.7314,113.5122,113.6838,6789.0
2020-12-11 12:50:00,119.27,119.41,119.12,119.12,4801.0,113.6552,113.7886,113.5122,113.5122,4801.0
2020-12-11 13:00:00,119.05,119.32,119.05,119.28,6932.0,113.4455,113.7028,113.4455,113.6647,6932.0
2020-12-11 13:10:00,119.28,119.39,119.2,119.39,35320.0,113.6647,113.7695,113.5885,113.7695,35320.0
2020-12-11 13:20:00,119.39,119.67,119.35,119.67,7537.0,113.7695,114.0363,113.7314,114.0363,7537.0
2020-12-11 13:30:00,119.67,119.67,119.55,119.61,6176.0,114.0363,114.0363,113.922,113.9792,6176.0
2020-12-11 13:40:00,119.61,119.76,119.61,119.74,7178.0,113.9792,114.1221,113.9792,114.103,7178.0
2020-12-11 13:50:00,119.73,119.88,119.7,119.82,11521.0,114.0935,114.2364,114.0649,114.1793,11521.0
2020-12-11 14:00:00,119.87,119.87,119.6,119.6,11411.0,114.2269,114.2269,113.9696,113.9696,11411.0
2020-12-11 14:10:00,119.61,119.64,119.5,119.58,7771.0,113.9792,114.0077,113.8743,113.9506,7771.0
2020-12-11 14:20:00,119.53,119.61,119.46,119.53,15211.0,113.9029,113.9792,113.8362,113.9029,15211.0
2020-12-11 14:30:00,119.55,119.66,119.51,119.55,8063.0,113.922,114.0268,113.8839,113.922,8063.0
2020-12-11 14:40:00,119.59,119.65,119.53,119.55,9144.0,113.9601,114.0173,113.9029,113.922,9144.0
2020-12-11 14:50:00,119.53,119.57,119.46,119.46,13214.0,113.9029,113.941,113.8362,113.8362,13214.0
2020-12-11 15:00:00,119.45,119.52,119.44,119.52,8825.0,113.8267,113.8934,113.8172,113.8934,8825.0
2020-12-11 15:10:00,119.5,119.9,119.49,119.85,13759.0,113.8743,114.2555,113.8648,114.2079,13759.0
2020-12-11 15:20:00,119.88,119.98,119.83,119.89,10427.0,114.2364,114.3317,114.1888,114.246,10427.0
2020-12-11 15:30:00,119.89,119.94,119.73,119.94,12634.0,114.246,114.2936,114.0935,114.2936,12634.0
2020-12-11 15:40:00,119.93,120.11,119.79,119.8,29689.0,114.2841,114.4556,114.1507,114.1602,29689.0
2020-12-11 15:50:00,119.79,119.99,119.75,119.95,72539.0,114.1507,114.3413,114.1126,114.3032,72539.0
2020-12-14 09:30:00,120.67,121.77,120.67,121.66,28023.0,114.9893,116.0375,114.9893,115.9326,28023.0
2020-12-14 09:40:00,121.66,121.68,121.05,121.19,9287.0,115.9326,115.9517,115.3514,115.4848,9287.0
2020-12-14 09:50:00,121.11,121.84,121.05,121.73,13350.0,115.4085,116.1042,115.3514,115.9994,13350.0
2020-12-14 10:00:00,121.7,121.72,121.46,121.56,7138.0,115.9708,115.9898,115.7421,115.8374,7138.0
2020-12-14 10:10:00,121.45,121.85,121.35,121.78,5866.0,115.7325,116.1137,115.6372,116.047,5866.0
2020-12-14 10:20:00,121.84,122.0,121.68,121.69,10638.0,116.1042,116.2566,115.9517,115.9612,10638.0
2020-12-14 10:30:00,121.75,122.01,121.7,121.9,8238.0,116.0184,116.2662,115.9708,116.1614,8238.0
2020-12-14 10:40:00,121.84,121.85,121.55,121.59,32789.0,116.1042,116.1137,115.8278,115.8659,32789.0
2020-12-14 10:50:00,121.62,121.88,121.59,121.59,6599.0,115.8945,116.1423,115.8659,115.8659,6599.0
2020-12-14 11:00:00,121.61,121.61,121.18,121.21,7402.0,115.885,115.885,115.4752,115.5038,7402.0
2020-12-14 11:10:00,121.13,121.31,121.11,121.17,26699.0,115.4276,115.5991,115.4085,115.4657,26699.0
2020-12-14 11:20:00,121.21,121.25,120.94,121.0,13244.0,115.5038,115.542,115.2465,115.3037,13244.0
2020-12-14 11:30:00,121.02,121.08,120.85,120.98,12687.0,115.3228,115.38,115.1608,115.2847,12687.0
2020-12-14 11:40:00,121.02,121.25,121.02,121.08,14815.0,115.3228,115.542,115.3228,115.38,14815.0
2020-12-14 11:50:00,121.11,121.28,120.9,121.21,19130.0,115.4085,115.5705,115.2084,115.5038,19130.0
2020-12-14 12:00:00,121.26,121.36,121.18,121.32,8277.0,115.5515,115.6468,115.4752,115.6087,8277.0
2020-12-14 12:10:00,121.35,121.35,121.11,121.21,6342.0,115.6372,115.6372,115.4085,115.5038,6342.0
2020-12-14 12:20:00,121.17,121.2,120.99,121.08,11158.0,115.4657,115.4943,115.2942,115.38,11158.0
2020-12-14 12:30:00,121.08,121.16,121.02,121.06,9809.0,115.38,115.4562,115.3228,115.3609,9809.0
2020-12-14 12:40:00,121.03,121.07,120.84,120.88,12683.0,115.3323,115.3704,115.1513,115.1894,12683.0
2020-12-14 12:50:00,120.88,121.12,120.83,121.06,10480.0,115.1894,115.4181,115.1417,115.3609,10480.0
2020-12-14 13:00:00,121.06,121.08,120.79,120.9,5418.0,115.3609,115.38,115.1036,115.2084,5418.0
2020-12-14 13:10:00,120.96,121.03,120.91,120.94,4680.0,115.2656,115.3323,115.218,115.2465,4680.0
2020-12-14 13:20:00,120.96,121.0,120.82,120.83,3907.0,115.2656,115.3037,115.1322,115.1417,3907.0
2020-12-14 13:30:00,120.84,120.91,120.77,120.86,5439.0,115.1513,115.218,115.0845,115.1703,5439.0
2020-12-14 13:40:00,120.81,120.94,120.81,120.86,3496.0,115.1227,115.2465,115.1227,115.1703,3496.0
2020-12-14 13:50:00,120.84,120.9,120.77,120.8,7029.0,115.1513,115.2084,115.0845,115.1131,7029.0
2020-12-14 14:00:00,120.81,120.82,120.65,120.66,7820.0,115.1227,115.1322,114.9702,114.9797,7820.0
2020-12-14 14:10:00,120.64,120.64,120.39,120.46,8297.0,114.9607,114.9607,114.7224,114.7891,8297.0
2020-12-14 14:20:00,120.46,120.47,120.23,120.26,6874.0,114.7891,114.7987,114.57,114.5986,6874.0
2020-12-14 14:30:00,120.24,120.27,119.88,119.92,10236.0,114.5795,114.6081,114.2364,114.2746,10236.0
2020-12-14 14:40:00,119.88,120.26,119.88,120.23,12370.0,114.2364,114.5986,114.2364,114.57,12370.0
2020-12-14 14:50:00,120.23,120.57,120.18,120.55,18908.0,114.57,114.894,114.5223,114.8749,18908.0
2020-12-14 15:00:00,120.54,120.59,120.48,120.56,12278.0,114.8654,114.913,114.8082,114.8844,12278.0
2020-12-14 15:10:00,120.55,120.68,120.52,120.56,8087.0,114.8749,114.9988,114.8463,114.8844,8087.0
2020-12-14 15:20:00,120.56,120.72,120.51,120.51,11335.0,114.8844,115.0369,114.8368,114.8368,11335.0
2020-12-14 15:30:00,120.51,120.63,120.44,120.5,18764.0,114.8368,114.9511,114.7701,114.8273,18764.0
2020-12-14 15:40:00,120.47,120.62,120.41,120.62,34746.0,114.7987,114.9416,114.7415,114.9416,34746.0
2020-12-14 15:50:00,120.57,120.69,120.44,120.51,162882.0,114.894,115.0083,114.7701,114.8368,162882.0
2020-12-15 09:30:00,121.48,122.33,121.48,122.01,18758.0,115.7611,116.5711,115.7611,116.2662,18758.0
2020-12-15 09:40:00,121.87,122.13,121.61,121.76,17757.0,116.1328,116.3805,115.885,116.0279,17757.0
2020-12-15 09:50:00,121.7,122.17,121.61,122.17,18467.0,115.9708,116.4186,115.885,116.4186,18467.0
2020-12-15 10:00:00,122.18,122.32,121.92,122.25,17319.0,116.4282,116.5616,116.1804,116.4949,17319.0
2020-12-15 10:10:00,122.19,122.4,122.09,122.17,20316.0,116.4377,116.6378,116.3424,116.4186,20316.0
2020-12-15 10:20:00,122.17,122.55,121.99,122.32,21815.0,116.4186,116.7808,116.2471,116.5616,21815.0
2020-12-15 10:30:00,122.33,122.67,122.32,122.38,8895.0,116.5711,116.8951,116.5616,116.6188,8895.0
2020-12-15 10:40:00,122.51,123.18,122.51,122.73,11731.0,116.7426,117.3811,116.7426,116.9523,11731.0
2020-12-15 10:50:00,122.85,123.06,122.73,123.02,4443.0,117.0666,117.2667,116.9523,117.2286,4443.0
2020-12-15 11:00:00,122.99,123.08,122.75,122.78,9083.0,117.2,117.2858,116.9713,116.9999,9083.0
2020-12-15 11:10:00,122.79,123.15,122.79,123.03,11348.0,117.0095,117.3525,117.0095,117.2382,11348.0
2020-12-15 11:20:00,123.1,123.11,122.9,123.02,15939.0,117.3049,117.3144,117.1143,117.2286,15939.0
2020-12-15 11:30:00,123.03,123.17,122.96,123.05,9818.0,117.2382,117.3716,117.1714,117.2572,9818.0
2020-12-15 11:40:00,123.03,123.31,123.03,123.22,11833.0,117.2382,117.505,117.2382,117.4192,11833.0
2020-12-15 11:50:00,123.23,123.32,123.15,123.3,16707.0,117.4287,117.5145,117.3525,117.4954,16707.0
2020-12-15 12:00:00,123.33,123.33,123.0,123.09,18861.0,117.524,117.524,117.2096,117.2953,18861.0
2020-12-15 12:10:00,123.12,123.3,123.11,123.3,6667.0,117.3239,117.4954,117.3144,117.4954,6667.0
2020-12-15 12:20:00,123.33,123.37,123.28,123.33,8106.0,117.524,117.5621,117.4764,117.524,8106.0
2020-12-15 12:30:00,123.37,123.58,123.37,123.5,9278.0,117.5621,117.7623,117.5621,117.686,9278.0
2020-12-15 12:40:00,123.51,123.7,123.48,123.67,6719.0,117.6956,117.8766,117.667,117.848,6719.0
2020-12-15 12:50:00,123.7,123.74,123.56,123.7,7528.0,117.8766,117.9147,117.7432,117.8766,7528.0
2020-12-15 13:00:00,123.74,123.84,123.57,123.63,8305.0,117.9147,118.01,117.7527,117.8099,8305.0
2020-12-15 13:10:00,123.65,123.82,123.61,123.78,9293.0,117.829,117.991,117.7908,117.9528,9293.0
2020-12-15 13:20:00,123.79,123.83,123.68,123.72,8866.0,117.9624,118.0005,117.8576,117.8957,8866.0
2020-12-15 13:30:00,123.72,123.84,123.71,123.81,7150.0,117.8957,118.01,117.8861,117.9814,7150.0
2020-12-15 13:40:00,123.75,123.88,123.73,123.88,9433.0,117.9243,118.0481,117.9052,118.0481,9433.0
2020-12-15 13:50:00,123.85,123.85,123.76,123.83,7335.0,118.0196,118.0196,117.9338,118.0005,7335.0
2020-12-15 14:00:00,123.8,123.86,123.72,123.83,7085.0,117.9719,118.0291,117.8957,118.0005,7085.0
2020-12-15 14:10:00,123.81,123.91,123.8,123.84,10103.0,117.9814,118.0767,117.9719,118.01,10103.0
2020-12-15 14:20:00,123.84,123.84,123.63,123.63,9902.0,118.01,118.01,117.8099,117.8099,9902.0
2020-12-15 14:30:00,123.66,123.72,123.54,123.58,8135.0,117.8385,117.8957,117.7241,117.7623,8135.0
2020-12-15 14:40:00,123.59,123.78,123.59,123.73,6766.0,117.7718,117.9528,117.7718,117.9052,6766.0
2020-12-15 14:50:00,123.72,123.73,123.53,123.6,7707.0,117.8957,117.9052,117.7146,117.7813,7707.0
2020-12-15 15:00:00,123.6,123.79,123.52,123.69,11890.0,117.7813,117.9624,117.7051,117.8671,11890.0
2020-12-15 15:10:00,123.72,123.81,123.68,123.75,7182.0,117.8957,117.9814,117.8576,117.9243,7182.0
2020-12-15 15:20:00,123.78,123.82,123.53,123.55,10273.0,117.9528,117.991,117.7146,117.7337,10273.0
2020-12-15 15:30:00,123.5,123.5,123.19,123.46,19283.0,117.686,117.686,117.3906,117.6479,19283.0
2020-12-15 15:40:00,123.43,123.61,123.42,123.55,22302.0,117.6193,117.7908,117.6098,117.7337,22302.0
2020-12-15 15:50:00,123.56,123.76,123.5,123.68,74024.0,117.7432,117.9338,117.686,117.8576,74024.0
2020-12-16 09:30:00,124.44,125.49,124.31,125.16,27695.0,118.5818,119.5823,118.4579,119.2679,27695.0
2020-12-16 09:40:00,125.02,125.49,125.02,125.22,12617.0,119.1345,119.5823,119.1345,119.3251,12617.0
2020-12-16 09:50:00,125.31,125.97,125.28,125.79,9274.0,119.4108,120.0397,119.3822,119.8682,9274.0
2020-12-16 10:00:00,125.78,126.29,125.76,126.29,12251.0,119.8587,120.3447,119.8396,120.3447,12251.0
2020-12-16 10:10:00,126.27,126.59,126.07,126.1,18010.0,120.3256,120.6306,120.135,120.1636,18010.0
2020-12-16 10:20:00,126.17,126.25,126.07,126.08,9325.0,120.2303,120.3066,120.135,120.1446,9325.0
2020-12-16 10:30:00,126.01,126.28,126.01,126.11,9380.0,120.0779,120.3352,120.0779,120.1732,9380.0
2020-12-16 10:40:00,126.16,126.29,126.09,126.11,9115.0,120.2208,120.3447,120.1541,120.1732,9115.0
2020-12-16 10:50:00,126.13,126.59,126.0,126.0,17163.0,120.1922,120.6306,120.0683,120.0683,17163.0
2020-12-16 11:00:00,126.03,126.59,125.94,126.34,6626.0,120.0969,120.6306,120.0112,120.3923,6626.0
2020-12-16 11:10:00,126.29,126.29,125.98,126.19,8174.0,120.3447,120.3447,120.0493,120.2494,8174.0
2020-12-16 11:20:00,126.22,126.42,126.18,126.23,5724.0,120.278,120.4686,120.2399,120.2875,5724.0
2020-12-16 11:30:00,126.19,126.3,126.11,126.24,7834.0,120.2494,120.3542,120.1732,120.297,7834.0
2020-12-16 11:40:00,126.24,126.25,126.07,126.12,5895.0,120.297,120.3066,120.135,120.1827,5895.0
2020-12-16 11:50:00,126.12,126.26,126.12,126.21,3446.0,120.1827,120.3161,120.1827,120.2685,3446.0
2020-12-16 12:00:00,126.27,126.27,126.12,126.14,11829.0,120.3256,120.3256,120.1827,120.2017,11829.0
2020-12-16 12:10:00,126.08,126.11,125.77,125.86,3436.0,120.1446,120.1732,119.8492,119.9349,3436.0
2020-12-16 12:20:00,125.85,125.96,125.72,125.96,15754.0,119.9254,120.0302,119.8015,120.0302,15754.0
2020-12-16 12:30:00,125.94,126.35,125.89,126.28,5403.0,120.0112,120.4019,119.9635,120.3352,5403.0
2020-12-16 12:40:00,126.24,126.24,125.93,125.93,4011.0,120.297,120.297,120.0016,120.0016,4011.0
2020-12-16 12:50:00,125.9,126.08,125.9,125.99,5779.0,119.973,120.1446,119.973,120.0588,5779.0
2020-12-16 13:00:00,126.01,126.08,125.85,125.85,4692.0,120.0779,120.1446,119.9254,119.9254,4692.0
2020-12-16 13:10:00,125.93,126.03,125.88,126.01,3617.0,120.0016,120.0969,119.954,120.0779,3617.0
2020-12-16 13:20:00,126.08,126.13,125.86,125.98,6809.0,120.1446,120.1922,119.9349,120.0493,6809.0
2020-12-16 13:30:00,126.04,126.06,125.86,125.92,6016.0,120.1065,120.1255,119.9349,119.9921,6016.0
2020-12-16 13:40:00,125.98,126.04,125.84,126.0,6237.0,120.0493,120.1065,119.9159,120.0683,6237.0
2020-12-16 13:50:00,125.98,126.17,125.95,126.09,10441.0,120.0493,120.2303,120.0207,120.1541,10441.0
2020-12-16 14:00:00,126.12,126.34,125.83,125.9,15186.0,120.1827,120.3923,119.9063,119.973,15186.0
2020-12-16 14:10:00,125.91,125.95,125.79,125.89,11614.0,119.9826,120.0207,119.8682,119.9635,11614.0
2020-12-16 14:20:00,125.87,126.09,125.86,125.92,5641.0,119.9445,120.1541,119.9349,119.9921,5641.0
2020-12-16 14:30:00,125.93,126.14,125.78,126.02,42097.0,120.0016,120.2017,119.8587,120.0874,42097.0
2020-12-16 14:40:00,126.04,126.29,126.03,126.24,8033.0,120.1065,120.3447,120.0969,120.297,8033.0
2020-12-16 14:50:00,126.27,126.45,126.23,126.41,8101.0,120.3256,120.4972,120.2875,120.459,8101.0
2020-12-16 15:00:00,126.39,126.46,126.2,126.2,9100.0,120.44,120.5067,120.2589,120.2589,9100.0
2020-12-16 15:10:00,126.19,126.24,126.03,126.2,12640.0,120.2494,120.297,120.0969,120.2589,12640.0
2020-12-16 15:20:00,126.18,126.37,126.18,126.26,7931.0,120.2399,120.4209,120.2399,120.3161,7931.0
2020-12-16 15:30:00,126.22,126.46,126.1,126.18,9167.0,120.278,120.5067,120.1636,120.2399,9167.0
2020-12-16 15:40:00,126.18,126.29,126.15,126.29,14660.0,120.2399,120.3447,120.2113,120.3447,14660.0
2020-12-16 15:50:00,126.24,126.71,126.08,126.45,96124.0,120.297,120.7449,120.1446,120.4972,96124.0
2020-12-17 09:30:00,127.16,127.9,127.08,127.68,26761.0,121.1737,121.8789,121.0975,121.6692,26761.0
2020-12-17 09:40:00,127.42,128.21,127.42,128.13,10613.0,121.4215,122.1743,121.4215,122.0981,10613.0
2020-12-17 09:50:00,128.13,128.16,127.63,127.91,7005.0,122.0981,122.1267,121.6216,121.8884,7005.0
2020-12-17 10:00:00,127.93,128.24,127.9,128.18,16110.0,121.9075,122.2029,121.8789,122.1457,16110.0
2020-12-17 10:10:00,128.22,128.54,128.22,128.44,9706.0,122.1838,122.4888,122.1838,122.3935,9706.0
2020-12-17 10:20:00,128.44,128.59,128.38,128.53,6538.0,122.3935,122.5364,122.3363,122.4792,6538.0
2020-12-17 10:30:00,128.49,128.77,128.38,128.72,7275.0,122.4411,122.7079,122.3363,122.6603,7275.0
2020-12-17 10:40:00,128.72,128.91,128.71,128.86,6648.0,122.6603,122.8413,122.6508,122.7937,6648.0
2020-12-17 10:50:00,128.86,129.12,128.76,128.83,15356.0,122.7937,123.0415,122.6984,122.7651,15356.0
2020-12-17 11:00:00,128.79,128.83,128.64,128.75,7186.0,122.727,122.7651,122.5841,122.6889,7186.0
2020-12-17 11:10:00,128.75,128.75,128.39,128.39,7331.0,122.6889,122.6889,122.3458,122.3458,7331.0
2020-12-17 11:20:00,128.47,128.48,128.18,128.24,9752.0,122.4221,122.4316,122.1457,122.2029,9752.0
2020-12-17 11:30:00,128.2,128.28,127.94,127.94,5511.0,122.1648,122.241,121.917,121.917,5511.0
2020-12-17 11:40:00,127.88,127.92,127.78,127.92,4784.0,121.8598,121.8979,121.7645,121.8979,4784.0
2020-12-17 11:50:00,127.88,128.13,127.85,128.09,11021.0,121.8598,122.0981,121.8312,122.0599,11021.0
2020-12-17 12:00:00,128.11,128.13,127.64,127.7,65141.0,122.079,122.0981,121.6311,121.6883,65141.0
2020-12-17 12:10:00,127.64,127.64,127.32,127.34,6486.0,121.6311,121.6311,121.3262,121.3453,6486.0
2020-12-17 12:20:00,127.35,127.35,126.97,127.07,8312.0,121.3548,121.3548,120.9927,121.088,8312.0
2020-12-17 12:30:00,127.01,127.04,126.76,126.93,6614.0,121.0308,121.0594,120.7926,120.9546,6614.0
2020-12-17 12:40:00,126.91,126.97,126.88,126.93,5256.0,120.9355,120.9927,120.9069,120.9546,5256.0
2020-12-17 12:50:00,126.85,127.18,126.82,127.15,12590.0,120.8783,121.1928,120.8497,121.1642,12590.0
2020-12-17 13:00:00,127.17,127.49,127.17,127.49,6944.0,121.1833,121.4882,121.1833,121.4882,6944.0
2020-12-17 13:10:00,127.54,127.76,127.49,127.76,7001.0,121.5358,121.7455,121.4882,121.7455,7001.0
2020-12-17 13:20:00,127.75,127.81,127.6,127.67,5940.0,121.736,121.7931,121.593,121.6597,5940.0
2020-12-17 13:30:00,127.61,127.9,127.49,127.85,8775.0,121.6025,121.8789,121.4882,121.8312,8775.0
2020-12-17 13:40:00,127.81,127.83,127.61,127.68,5440.0,121.7931,121.8122,121.6025,121.6692,5440.0
2020-12-17 13:50:00,127.68,127.86,127.68,127.79,4939.0,121.6692,121.8408,121.6692,121.7741,4939.0
2020-12-17 14:00:00,127.83,128.11,127.83,128.11,3340.0,121.8122,122.079,121.8122,122.079,3340.0
2020-12-17 14:10:00,128.08,128.12,127.98,128.06,5443.0,122.0504,122.0885,121.9551,122.0314,5443.0
2020-12-17 14:20:00,128.06,128.17,127.99,128.16,8283.0,122.0314,122.1362,121.9647,122.1267,8283.0
2020-12-17 14:30:00,128.21,128.26,128.16,128.24,4629.0,122.1743,122.2219,122.1267,122.2029,4629.0
2020-12-17 14:40:00,128.22,128.27,128.16,128.21,17488.0,122.1838,122.2315,122.1267,122.1743,17488.0
2020-12-17 14:50:00,128.21,128.27,128.02,128.03,7329.0,122.1743,122.2315,121.9932,122.0028,7329.0
2020-12-17 15:00:00,128.06,128.22,127.98,127.99,20814.0,122.0314,122.1838,121.9551,121.9647,20814.0
2020-12-17 15:10:00,128.02,128.02,127.83,127.92,7976.0,121.9932,121.9932,121.8122,121.8979,7976.0
2020-12-17 15:20:00,127.9,128.08,127.87,128.01,7246.0,121.8789,122.0504,121.8503,121.9837,7246.0
2020-12-17 15:30:00,127.95,128.04,127.84,127.93,24317.0,121.9265,122.0123,121.8217,121.9075,24317.0
2020-12-17 15:40:00,127.98,128.06,127.91,128.01,17167.0,121.9551,122.0314,121.8884,121.9837,17167.0
2020-12-17 15:50:00,128.03,128.21,128.03,128.16,72120.0,122.0028,122.1743,122.0028,122.1267,72120.0
2020-12-18 09:30:00,128.08,128.5,127.89,127.98,145910.0,122.0504,122.4506,121.8694,121.9551,145910.0
2020-12-18 09:40:00,127.74,127.74,127.01,127.39,6465.0,121.7264,121.7264,121.0308,121.3929,6465.0
2020-12-18 09:50:00,127.36,127.36,126.86,127.02,12386.0,121.3643,121.3643,120.8879,121.0403,12386.0
2020-12-18 10:00:00,127.0,127.04,126.42,126.47,33403.0,121.0213,121.0594,120.4686,120.5162,33403.0
2020-12-18 10:10:00,126.49,126.74,126.01,126.58,19645.0,120.5353,120.7735,120.0779,120.621,19645.0
2020-12-18 10:20:00,126.55,126.89,126.49,126.49,22333.0,120.5924,120.9164,120.5353,120.5353,22333.0
2020-12-18 10:30:00,126.47,126.47,126.09,126.16,11146.0,120.5162,120.5162,120.1541,120.2208,11146.0
2020-12-18 10:40:00,126.16,126.26,126.13,126.16,9953.0,120.2208,120.3161,120.1922,120.2208,9953.0
2020-12-18 10:50:00,126.19,126.46,126.15,126.15,22839.0,120.2494,120.5067,120.2113,120.2113,22839.0
2020-12-18 11:00:00,126.13,126.2,125.86,126.05,8066.0,120.1922,120.2589,119.9349,120.116,8066.0
2020-12-18 11:10:00,125.96,125.96,125.64,125.8,6435.0,120.0302,120.0302,119.7253,119.8778,6435.0
2020-12-18 11:20:00,125.87,125.87,125.6,125.6,7517.0,119.9445,119.9445,119.6872,119.6872,7517.0
2020-12-18 11:30:00,125.63,125.67,125.33,125.33,4122.0,119.7158,119.7539,119.4299,119.4299,4122.0
2020-12-18 11:40:00,125.35,125.54,125.26,125.46,5745.0,119.4489,119.63,119.3632,119.5538,5745.0
2020-12-18 11:50:00,125.46,125.75,125.43,125.71,10144.0,119.5538,119.8301,119.5252,119.792,10144.0
2020-12-18 12:00:00,125.68,125.85,125.67,125.8,3769.0,119.7634,119.9254,119.7539,119.8778,3769.0
2020-12-18 12:10:00,125.77,126.02,125.73,125.96,5356.0,119.8492,120.0874,119.811,120.0302,5356.0
2020-12-18 12:20:00,125.94,126.13,125.93,126.13,3313.0,120.0112,120.1922,120.0016,120.1922,3313.0
2020-12-18 12:30:00,126.09,126.09,125.85,125.91,3745.0,120.1541,120.1541,119.9254,119.9826,3745.0
2020-12-18 12:40:00,125.93,126.08,125.8,125.85,3060.0,120.0016,120.1446,119.8778,119.9254,3060.0
2020-12-18 12:50:00,125.83,125.85,125.61,125.68,6233.0,119.9063,119.9254,119.6967,119.7634,6233.0
2020-12-18 13:00:00,125.69,125.78,125.58,125.78,9796.0,119.7729,119.8587,119.6681,119.8587,9796.0
2020-12-18 13:10:00,125.7,125.77,125.55,125.55,4392.0,119.7825,119.8492,119.6395,119.6395,4392.0
2020-12-18 13:20:00,125.56,125.68,125.42,125.64,8124.0,119.6491,119.7634,119.5156,119.7253,8124.0
2020-12-18 13:30:00,125.59,125.61,125.46,125.51,5314.0,119.6776,119.6967,119.5538,119.6014,5314.0
2020-12-18 13:40:00,125.53,125.63,125.52,125.62,3273.0,119.6205,119.7158,119.6109,119.7062,3273.0
2020-12-18 13:50:00,125.62,125.65,125.44,125.46,8906.0,119.7062,119.7348,119.5347,119.5538,8906.0
2020-12-18 14:00:00,125.46,125.46,125.24,125.26,8286.0,119.5538,119.5538,119.3441,119.3632,8286.0
2020-12-18 14:10:00,125.29,125.38,125.23,125.35,6202.0,119.3918,119.4775,119.3346,119.4489,6202.0
2020-12-18 14:20:00,125.37,125.43,125.16,125.21,10152.0,119.468,119.5252,119.2679,119.3155,10152.0
2020-12-18 14:30:00,125.16,125.34,125.15,125.31,5080.0,119.2679,119.4394,119.2584,119.4108,5080.0
2020-12-18 14:40:00,125.27,125.31,125.15,125.19,6282.0,119.3727,119.4108,119.2584,119.2965,6282.0
2020-12-18 14:50:00,125.15,125.15,124.87,124.88,11443.0,119.2584,119.2584,118.9915,119.0011,11443.0
2020-12-18 15:00:00,124.96,125.01,124.88,124.94,9018.0,119.0773,119.1249,119.0011,119.0582,9018.0
2020-12-18 15:10:00,124.95,125.15,124.83,125.04,12808.0,119.0678,119.2584,118.9534,119.1535,12808.0
2020-12-18 15:20:00,125.01,125.03,124.81,124.87,8586.0,119.1249,119.144,118.9344,118.9915,8586.0
2020-12-18 15:30:00,124.9,125.18,124.88,125.01,14408.0,119.0201,119.2869,119.0011,119.1249,14408.0
2020-12-18 15:40:00,124.98,125.49,124.87,125.38,19039.0,119.0964,119.5823,118.9915,119.4775,19039.0
2020-12-18 15:50:00,125.37,125.58,125.01,125.36,108501.0,119.468,119.6681,119.1249,119.4585,108501.0
2020-12-21 09:30:00,124.7,124.93,123.9,124.36,19415.0,118.8295,119.0487,118.0672,118.5055,19415.0
2020-12-21 09:40:00,124.23,124.53,123.34,123.51,7570.0,118.3817,118.6675,117.5336,117.6956,7570.0
2020-12-21 09:50:00,123.51,124.0,123.04,123.04,16670.0,117.6956,118.1625,117.2477,117.2477,16670.0
2020-12-21 10:00:00,122.96,123.11,122.3,122.63,24118.0,117.1714,117.3144,116.5425,116.857,24118.0
2020-12-21 10:10:00,122.56,122.6,121.75,121.88,5961.0,116.7903,116.8284,116.0184,116.1423,5961.0
2020-12-21 10:20:00,121.92,122.19,121.68,122.02,12165.0,116.1804,116.4377,115.9517,116.2757,12165.0
2020-12-21 10:30:00,122.05,122.47,121.98,122.47,8067.0,116.3043,116.7045,116.2376,116.7045,8067.0
2020-12-21 10:40:00,122.5,122.69,122.14,122.25,9697.0,116.7331,116.9142,116.3901,116.4949,9697.0
2020-12-21 10:50:00,122.35,122.67,122.31,122.67,5641.0,116.5902,116.8951,116.552,116.8951,5641.0
2020-12-21 11:00:00,122.58,123.06,122.48,122.93,5239.0,116.8093,117.2667,116.714,117.1429,5239.0
2020-12-21 11:10:00,123.0,123.13,122.96,122.96,5023.0,117.2096,117.3334,117.1714,117.1714,5023.0
2020-12-21 11:20:00,122.99,123.42,122.99,123.26,5349.0,117.2,117.6098,117.2,117.4573,5349.0
2020-12-21 11:30:00,123.29,123.38,123.16,123.32,3937.0,117.4859,117.5717,117.362,117.5145,3937.0
2020-12-21 11:40:00,123.39,123.62,123.23,123.62,6346.0,117.5812,117.8004,117.4287,117.8004,6346.0
2020-12-21 11:50:00,123.59,123.8,123.56,123.73,5949.0,117.7718,117.9719,117.7432,117.9052,5949.0
2020-12-21 12:00:00,123.73,123.96,123.73,123.93,3383.0,117.9052,118.1244,117.9052,118.0958,3383.0
2020-12-21 12:10:00,123.95,124.08,123.91,124.08,5471.0,118.1148,118.2387,118.0767,118.2387,5471.0
2020-12-21 12:20:00,124.07,124.29,123.91,124.26,8542.0,118.2292,118.4388,118.0767,118.4102,8542.0
2020-12-21 12:30:00,124.26,124.34,124.05,124.23,7053.0,118.4102,118.4865,118.2101,118.3817,7053.0
2020-12-21 12:40:00,124.3,124.3,124.02,124.16,3191.0,118.4484,118.4484,118.1815,118.315,3191.0
2020-12-21 12:50:00,124.18,124.28,124.05,124.08,9920.0,118.334,118.4293,118.2101,118.2387,9920.0
2020-12-21 13:00:00,123.98,124.09,123.82,123.9,7566.0,118.1434,118.2483,117.991,118.0672,7566.0
2020-12-21 13:10:00,123.96,124.01,123.91,123.96,9359.0,118.1244,118.172,118.0767,118.1244,9359.0
2020-12-21 13:20:00,123.96,124.01,123.83,124.01,5593.0,118.1244,118.172,118.0005,118.172,5593.0
2020-12-21 13:30:00,124.05,124.33,124.05,124.26,2926.0,118.2101,118.477,118.2101,118.4102,2926.0
2020-12-21 13:40:00,124.28,124.43,124.24,124.3,6616.0,118.4293,118.5722,118.3912,118.4484,6616.0
2020-12-21 13:50:00,124.28,124.57,124.27,124.41,5150.0,118.4293,118.7057,118.4198,118.5532,5150.0
2020-12-21 14:00:00,124.41,124.51,124.31,124.32,4511.0,118.5532,118.6485,118.4579,118.4674,4511.0
2020-12-21 14:10:00,124.34,124.41,124.24,124.35,5156.0,118.4865,118.5532,118.3912,118.496,5156.0
2020-12-21 14:20:00,124.41,124.49,124.31,124.46,8655.0,118.5532,118.6294,118.4579,118.6008,8655.0
2020-12-21 14:30:00,124.48,124.59,124.41,124.51,7404.0,118.6199,118.7247,118.5532,118.6485,7404.0
2020-12-21 14:40:00,124.54,124.69,124.54,124.59,5783.0,118.6771,118.82,118.6771,118.7247,5783.0
2020-12-21 14:50:00,124.62,124.79,124.61,124.76,4673.0,118.7533,118.9153,118.7438,118.8867,4673.0
2020-12-21 15:00:00,124.77,124.77,124.55,124.56,4809.0,118.8962,118.8962,118.6866,118.6961,4809.0
2020-12-21 15:10:00,124.59,124.77,124.55,124.6,3938.0,118.7247,118.8962,118.6866,118.7342,3938.0
2020-12-21 15:20:00,124.64,124.7,124.56,124.7,3702.0,118.7724,118.8295,118.6961,118.8295,3702.0
2020-12-21 15:30:00,124.72,124.84,124.57,124.79,9705.0,118.8486,118.9629,118.7057,118.9153,9705.0
2020-12-21 15:40:00,124.82,124.92,124.69,124.75,22165.0,118.9439,119.0392,118.82,118.8772,22165.0
2020-12-21 15:50:00,124.49,125.0,124.49,125.0,55641.0,118.6294,119.1154,118.6294,119.1154,55641.0
2020-12-22 09:30:00,124.82,124.82,123.8,124.06,11507.0,118.9439,118.9439,117.9719,118.2197,11507.0
2020-12-22 09:40:00,123.95,124.45,123.95,124.17,13927.0,118.1148,118.5913,118.1148,118.3245,13927.0
2020-12-22 09:50:00,124.23,124.23,123.73,124.08,4646.0,118.3817,118.3817,117.9052,118.2387,4646.0
2020-12-22 10:00:00,124.12,124.25,123.91,124.11,7077.0,118.2768,118.4007,118.0767,118.2673,7077.0
2020-12-22 10:10:00,124.17,124.21,123.71,123.74,4095.0,118.3245,118.3626,117.8861,117.9147,4095.0
2020-12-22 10:20:00,123.7,123.86,123.57,123.78,7958.0,117.8766,118.0291,117.7527,117.9528,7958.0
2020-12-22 10:30:00,123.82,124.26,123.8,124.03,5285.0,117.991,118.4102,117.9719,118.1911,5285.0
2020-12-22 10:40:00,124.08,124.42,124.08,124.36,4210.0,118.2387,118.5627,118.2387,118.5055,4210.0
2020-12-22 10:50:00,124.32,124.33,124.09,124.09,5875.0,118.4674,118.477,118.2483,118.2483,5875.0
2020-12-22 11:00:00,124.06,124.52,123.87,124.44,5832.0,118.2197,118.658,118.0386,118.5818,5832.0
2020-12-22 11:10:00,124.46,124.56,124.28,124.43,8551.0,118.6008,118.6961,118.4293,118.5722,8551.0
2020-12-22 11:20:00,124.38,124.38,124.05,124.06,9300.0,118.5246,118.5246,118.2101,118.2197,9300.0
2020-12-22 11:30:00,124.16,124.37,124.16,124.19,5288.0,118.315,118.5151,118.315,118.3435,5288.0
2020-12-22 11:40:00,124.06,124.08,123.79,123.79,4802.0,118.2197,118.2387,117.9624,117.9624,4802.0
2020-12-22 11:50:00,123.68,123.92,123.65,123.9,5117.0,117.8576,118.0863,117.829,118.0672,5117.0
2020-12-22 12:00:00,123.81,124.01,123.81,123.9,2058.0,117.9814,118.172,117.9814,118.0672,2058.0
2020-12-22 12:10:00,123.89,124.02,123.89,123.93,3397.0,118.0577,118.1815,118.0577,118.0958,3397.0
2020-12-22 12:20:00,123.96,124.21,123.91,123.95,7655.0,118.1244,118.3626,118.0767,118.1148,7655.0
2020-12-22 12:30:00,123.97,124.01,123.82,123.96,8237.0,118.1339,118.172,117.991,118.1244,8237.0
2020-12-22 12:40:00,124.0,124.02,123.93,123.95,8953.0,118.1625,118.1815,118.0958,118.1148,8953.0
2020-12-22 12:50:00,123.93,124.01,123.76,123.77,6246.0,118.0958,118.172,117.9338,117.9433,6246.0
2020-12-22 13:00:00,123.84,124.16,123.83,123.98,8202.0,118.01,118.315,118.0005,118.1434,8202.0
2020-12-22 13:10:00,124.0,124.14,123.89,124.05,10754.0,118.1625,118.2959,118.0577,118.2101,10754.0
2020-12-22 13:20:00,124.02,124.19,123.99,124.19,3004.0,118.1815,118.3435,118.153,118.3435,3004.0
2020-12-22 13:30:00,124.19,124.33,124.19,124.21,1905.0,118.3435,118.477,118.3435,118.3626,1905.0
2020-12-22 13:40:00,124.21,124.4,124.18,124.37,2696.0,118.3626,118.5437,118.334,118.5151,2696.0
2020-12-22 13:50:00,124.38,124.39,124.26,124.32,2437.0,118.5246,118.5341,118.4102,118.4674,2437.0
2020-12-22 14:00:00,124.26,124.26,124.09,124.19,2183.0,118.4102,118.4102,118.2483,118.3435,2183.0
2020-12-22 14:10:00,124.23,124.41,124.14,124.34,5064.0,118.3817,118.5532,118.2959,118.4865,5064.0
2020-12-22 14:20:00,124.42,124.42,124.21,124.33,4350.0,118.5627,118.5627,118.3626,118.477,4350.0
2020-12-22 14:30:00,124.33,124.33,124.09,124.09,3264.0,118.477,118.477,118.2483,118.2483,3264.0
2020-12-22 14:40:00,124.09,124.1,123.96,124.06,3457.0,118.2483,118.2578,118.1244,118.2197,3457.0
2020-12-22 14:50:00,124.08,124.23,124.08,124.1,4307.0,118.2387,118.3817,118.2387,118.2578,4307.0
2020-12-22 15:00:00,124.18,124.29,124.01,124.04,11132.0,118.334,118.4388,118.172,118.2006,11132.0
2020-12-22 15:10:00,124.01,124.06,123.85,123.9,8630.0,118.172,118.2197,118.0196,118.0672,8630.0
2020-12-22 15:20:00,123.91,124.03,123.85,123.96,5072.0,118.0767,118.1911,118.0196,118.1244,5072.0
2020-12-22 15:30:00,123.96,124.09,123.93,123.98,14194.0,118.1244,118.2483,118.0958,118.1434,14194.0
2020-12-22 15:40:00,123.97,124.06,123.64,123.67,11124.0,118.1339,118.2197,117.8194,117.848,11124.0
2020-12-22 15:50:00,123.87,123.98,123.7,123.81,60488.0,118.0386,118.1434,117.8766,117.9814,60488.0
2020-12-23 09:30:00,124.13,124.74,124.07,124.07,18506.0,118.2864,118.8677,118.2292,118.2292,18506.0
2020-12-23 09:40:00,124.11,124.34,123.9,123.9,2854.0,118.2673,118.4865,118.0672,118.0672,2854.0
2020-12-23 09:50:00,123.96,124.42,123.91,124.34,14270.0,118.1244,118.5627,118.0767,118.4865,14270.0
2020-12-23 10:00:00,124.29,124.52,124.21,124.31,11372.0,118.4388,118.658,118.3626,118.4579,11372.0
2020-12-23 10:10:00,124.2,124.2,123.9,123.95,5182.0,118.3531,118.3531,118.0672,118.1148,5182.0
2020-12-23 10:20:00,124.0,124.21,123.96,124.21,3581.0,118.1625,118.3626,118.1244,118.3626,3581.0
2020-12-23 10:30:00,124.11,124.23,124.11,124.2,7164.0,118.2673,118.3817,118.2673,118.3531,7164.0
2020-12-23 10:40:00,124.18,124.19,124.02,124.06,2931.0,118.334,118.3435,118.1815,118.2197,2931.0
2020-12-23 10:50:00,124.12,124.22,123.84,123.88,4432.0,118.2768,118.3721,118.01,118.0481,4432.0
2020-12-23 11:00:00,123.88,124.01,123.86,123.95,7703.0,118.0481,118.172,118.0291,118.1148,7703.0
2020-12-23 11:10:00,123.97,124.1,123.87,124.02,6347.0,118.1339,118.2578,118.0386,118.1815,6347.0
2020-12-23 11:20:00,124.05,124.1,123.86,123.86,3328.0,118.2101,118.2578,118.0291,118.0291,3328.0
2020-12-23 11:30:00,123.85,123.86,123.55,123.55,3770.0,118.0196,118.0291,117.7337,117.7337,3770.0
2020-12-23 11:40:00,123.55,123.65,123.53,123.53,2052.0,117.7337,117.829,117.7146,117.7146,2052.0
2020-12-23 11:50:00,123.57,123.57,123.49,123.5,6590.0,117.7527,117.7527,117.6765,117.686,6590.0
2020-12-23 12:00:00,123.56,123.72,123.55,123.68,2267.0,117.7432,117.8957,117.7337,117.8576,2267.0
2020-12-23 12:10:00,123.65,123.7,123.64,123.65,1730.0,117.829,117.8766,117.8194,117.829,1730.0
2020-12-23 12:20:00,123.63,123.82,123.6,123.73,1603.0,117.8099,117.991,117.7813,117.9052,1603.0
2020-12-23 12:30:00,123.73,123.83,123.65,123.77,1935.0,117.9052,118.0005,117.829,117.9433,1935.0
2020-12-23 12:40:00,123.84,123.86,123.61,123.73,6274.0,118.01,118.0291,117.7908,117.9052,6274.0
2020-12-23 12:50:00,123.8,123.8,123.66,123.72,1509.0,117.9719,117.9719,117.8385,117.8957,1509.0
2020-12-23 13:00:00,123.77,123.77,123.6,123.6,700.0,117.9433,117.9433,117.7813,117.7813,700.0
2020-12-23 13:10:00,123.61,123.65,123.47,123.57,3128.0,117.7908,117.829,117.6574,117.7527,3128.0
2020-12-23 13:20:00,123.53,123.6,123.42,123.48,902.0,117.7146,117.7813,117.6098,117.667,902.0
2020-12-23 13:30:00,123.53,123.61,123.46,123.46,3003.0,117.7146,117.7908,117.6479,117.6479,3003.0
2020-12-23 13:40:00,123.43,123.44,123.35,123.44,1436.0,117.6193,117.6289,117.5431,117.6289,1436.0
2020-12-23 13:50:00,123.43,123.45,123.4,123.45,1603.0,117.6193,117.6384,117.5907,117.6384,1603.0
2020-12-23 14:00:00,123.45,123.56,123.37,123.47,2735.0,117.6384,117.7432,117.5621,117.6574,2735.0
2020-12-23 14:10:00,123.46,123.47,123.42,123.47,2130.0,117.6479,117.6574,117.6098,117.6574,2130.0
2020-12-23 14:20:00,123.48,123.5,123.36,123.38,2078.0,117.667,117.686,117.5526,117.5717,2078.0
2020-12-23 14:30:00,123.42,123.42,123.31,123.33,2045.0,117.6098,117.6098,117.505,117.524,2045.0
2020-12-23 14:40:00,123.33,123.33,123.16,123.17,2657.0,117.524,117.524,117.362,117.3716,2657.0
2020-12-23 14:50:00,123.14,123.21,123.0,123.18,6051.0,117.343,117.4097,117.2096,117.3811,6051.0
2020-12-23 15:00:00,123.18,123.27,123.16,123.2,3719.0,117.3811,117.4669,117.362,117.4002,3719.0
2020-12-23 15:10:00,123.16,123.29,123.16,123.22,2412.0,117.362,117.4859,117.362,117.4192,2412.0
2020-12-23 15:20:00,123.23,123.38,123.21,123.23,3085.0,117.4287,117.5717,117.4097,117.4287,3085.0
2020-12-23 15:30:00,123.23,123.32,123.2,123.29,5266.0,117.4287,117.5145,117.4002,117.4859,5266.0
2020-12-23 15:40:00,123.27,123.49,123.27,123.45,14828.0,117.4669,117.6765,117.4669,117.6384,14828.0
2020-12-23 15:50:00,123.39,123.4,123.02,123.04,41897.0,117.5812,117.5907,117.2286,117.2477,41897.0
2020-12-24 09:30:00,123.02,123.44,123.02,123.18,6163.0,117.2286,117.6289,117.2286,117.3811,6163.0
2020-12-24 09:40:00,123.07,123.07,122.87,122.89,2200.0,117.2763,117.2763,117.0857,117.1047,2200.0
2020-12-24 09:50:00,122.84,123.09,122.71,123.08,3545.0,117.0571,117.2953,116.9332,117.2858,3545.0
2020-12-24 10:00:00,123.11,123.31,123.05,123.2,4916.0,117.3144,117.505,117.2572,117.4002,4916.0
2020-12-24 10:10:00,123.2,123.2,123.04,123.1,2504.0,117.4002,117.4002,117.2477,117.3049,2504.0
2020-12-24 10:20:00,123.13,123.16,122.82,122.88,3799.0,117.3334,117.362,117.038,117.0952,3799.0
2020-12-24 10:30:00,122.92,122.99,122.8,122.92,1809.0,117.1333,117.2,117.019,117.1333,1809.0
2020-12-24 10:40:00,122.96,122.97,122.78,122.79,1484.0,117.1714,117.181,116.9999,117.0095,1484.0
2020-12-24 10:50:00,122.82,123.0,122.81,123.0,6171.0,117.038,117.2096,117.0285,117.2096,6171.0
2020-12-24 11:00:00,122.98,123.26,122.93,123.26,5773.0,117.1905,117.4573,117.1429,117.4573,5773.0
2020-12-24 11:10:00,123.13,123.21,123.0,123.07,1986.0,117.3334,117.4097,117.2096,117.2763,1986.0
2020-12-24 11:20:00,123.09,123.12,122.98,123.06,3716.0,117.2953,117.3239,117.1905,117.2667,3716.0
2020-12-24 11:30:00,123.0,123.0,122.71,122.86,7324.0,117.2096,117.2096,116.9332,117.0762,7324.0
2020-12-24 11:40:00,122.86,122.86,122.69,122.7,2723.0,117.0762,117.0762,116.9142,116.9237,2723.0
2020-12-24 11:50:00,122.72,122.8,122.69,122.73,8018.0,116.9427,117.019,116.9142,116.9523,8018.0
2020-12-24 12:00:00,122.69,122.82,122.65,122.68,12131.0,116.9142,117.038,116.876,116.9046,12131.0
2020-12-24 12:10:00,122.72,122.9,122.67,122.9,9713.0,116.9427,117.1143,116.8951,117.1143,9713.0
2020-12-24 12:20:00,122.93,123.35,122.93,123.35,5564.0,117.1429,117.5431,117.1429,117.5431,5564.0
2020-12-24 12:30:00,123.35,123.56,123.35,123.43,6504.0,117.5431,117.7432,117.5431,117.6193,6504.0
2020-12-24 12:40:00,123.4,123.57,123.37,123.55,6148.0,117.5907,117.7527,117.5621,117.7337,6148.0
2020-12-24 12:50:00,123.58,123.69,123.41,123.41,17644.0,117.7623,117.8671,117.6003,117.6003,17644.0
2020-12-28 09:30:00,124.13,124.41,123.06,123.48,20703.0,118.2864,118.5532,117.2667,117.667,20703.0
2020-12-28 09:40:00,123.41,123.88,123.41,123.88,1211.0,117.6003,118.0481,117.6003,118.0481,1211.0
2020-12-28 09:50:00,123.69,123.72,123.52,123.6,4272.0,117.8671,117.8957,117.7051,117.7813,4272.0
2020-12-28 10:00:00,123.55,123.9,123.54,123.71,4243.0,117.7337,118.0672,117.7241,117.8861,4243.0
2020-12-28 10:10:00,123.69,123.75,123.36,123.36,8372.0,117.8671,117.9243,117.5526,117.5526,8372.0
2020-12-28 10:20:00,123.27,123.45,123.06,123.24,12679.0,117.4669,117.6384,117.2667,117.4383,12679.0
2020-12-28 10:30:00,123.27,123.38,123.27,123.32,1400.0,117.4669,117.5717,117.4669,117.5145,1400.0
2020-12-28 10:40:00,123.35,123.91,123.35,123.83,3997.0,117.5431,118.0767,117.5431,118.0005,3997.0
2020-12-28 10:50:00,123.83,123.91,123.79,123.85,2154.0,118.0005,118.0767,117.9624,118.0196,2154.0
2020-12-28 11:00:00,123.86,123.86,123.45,123.76,11448.0,118.0291,118.0291,117.6384,117.9338,11448.0
2020-12-28 11:10:00,123.69,123.69,123.54,123.6,1248.0,117.8671,117.8671,117.7241,117.7813,1248.0
2020-12-28 11:20:00,123.51,123.54,123.38,123.38,1781.0,117.6956,117.7241,117.5717,117.5717,1781.0
2020-12-28 11:30:00,123.35,123.35,123.2,123.27,1736.0,117.5431,117.5431,117.4002,117.4669,1736.0
2020-12-28 11:40:00,123.39,123.39,123.1,123.18,3125.0,117.5812,117.5812,117.3049,117.3811,3125.0
2020-12-28 11:50:00,123.23,123.26,122.97,122.97,3574.0,117.4287,117.4573,117.181,117.181,3574.0
2020-12-28 12:00:00,122.98,123.07,122.84,122.86,2634.0,117.1905,117.2763,117.0571,117.0762,2634.0
2020-12-28 12:10:00,122.89,123.01,122.81,122.81,3216.0,117.1047,117.2191,117.0285,117.0285,3216.0
2020-12-28 12:20:00,122.83,122.99,122.71,122.89,4095.0,117.0476,117.2,116.9332,117.1047,4095.0
2020-12-28 12:30:00,122.99,123.12,122.99,123.1,2563.0,117.2,117.3239,117.2,117.3049,2563.0
2020-12-28 12:40:00,123.15,123.25,123.11,123.16,2861.0,117.3525,117.4478,117.3144,117.362,2861.0
2020-12-28 12:50:00,123.22,123.22,123.11,123.11,1290.0,117.4192,117.4192,117.3144,117.3144,1290.0
2020-12-28 13:00:00,123.12,123.17,123.09,123.1,1643.0,117.3239,117.3716,117.2953,117.3049,1643.0
2020-12-28 13:10:00,123.16,123.24,123.12,123.2,1766.0,117.362,117.4383,117.3239,117.4002,1766.0
2020-12-28 13:20:00,123.16,123.24,123.16,123.23,1215.0,117.362,117.4383,117.362,117.4287,1215.0
2020-12-28 13:30:00,123.28,123.37,123.24,123.36,3404.0,117.4764,117.5621,117.4383,117.5526,3404.0
2020-12-28 13:40:00,123.4,123.53,123.39,123.5,2019.0,117.5907,117.7146,117.5812,117.686,2019.0
2020-12-28 13:50:00,123.54,123.57,123.48,123.51,2373.0,117.7241,117.7527,117.667,117.6956,2373.0
2020-12-28 14:00:00,123.47,123.48,123.43,123.45,2196.0,117.6574,117.667,117.6193,117.6384,2196.0
2020-12-28 14:10:00,123.48,123.5,123.4,123.5,1632.0,117.667,117.686,117.5907,117.686,1632.0
2020-12-28 14:20:00,123.46,123.5,123.29,123.33,2481.0,117.6479,117.686,117.4859,117.524,2481.0
2020-12-28 14:30:00,123.32,123.38,123.24,123.38,693.0,117.5145,117.5717,117.4383,117.5717,693.0
2020-12-28 14:40:00,123.37,123.43,123.37,123.39,1108.0,117.5621,117.6193,117.5621,117.5812,1108.0
2020-12-28 14:50:00,123.37,123.4,123.25,123.25,2132.0,117.5621,117.5907,117.4478,117.4478,2132.0
2020-12-28 15:00:00,123.25,123.38,123.21,123.32,2582.0,117.4478,117.5717,117.4097,117.5145,2582.0
2020-12-28 15:10:00,123.31,123.35,123.29,123.29,2374.0,117.505,117.5431,117.4859,117.4859,2374.0
2020-12-28 15:20:00,123.27,123.29,123.22,123.26,3575.0,117.4669,117.4859,117.4192,117.4573,3575.0
2020-12-28 15:30:00,123.25,123.25,123.05,123.19,5086.0,117.4478,117.4478,117.2572,117.3906,5086.0
2020-12-28 15:40:00,123.23,123.36,123.2,123.26,5353.0,117.4287,117.5526,117.4002,117.4573,5353.0
2020-12-28 15:50:00,123.25,123.28,122.97,123.02,36536.0,117.4478,117.4764,117.181,117.2286,36536.0
2020-12-29 09:30:00,123.42,123.44,122.91,123.09,7848.0,117.6098,117.6289,117.1238,117.2953,7848.0
2020-12-29 09:40:00,122.98,123.08,122.68,122.68,2527.0,117.1905,117.2858,116.9046,116.9046,2527.0
2020-12-29 09:50:00,122.7,122.8,122.28,122.28,7097.0,116.9237,117.019,116.5235,116.5235,7097.0
2020-12-29 10:00:00,122.38,122.53,122.23,122.41,7104.0,116.6188,116.7617,116.4758,116.6473,7104.0
2020-12-29 10:10:00,122.58,122.86,122.41,122.86,3172.0,116.8093,117.0762,116.6473,117.0762,3172.0
2020-12-29 10:20:00,122.81,122.81,122.45,122.45,3084.0,117.0285,117.0285,116.6855,116.6855,3084.0
2020-12-29 10:30:00,122.33,122.64,122.33,122.49,6164.0,116.5711,116.8665,116.5711,116.7236,6164.0
2020-12-29 10:40:00,122.47,122.67,122.26,122.26,4600.0,116.7045,116.8951,116.5044,116.5044,4600.0
2020-12-29 10:50:00,122.32,122.55,122.31,122.32,3548.0,116.5616,116.7808,116.552,116.5616,3548.0
2020-12-29 11:00:00,122.37,122.37,121.99,122.24,2963.0,116.6092,116.6092,116.2471,116.4853,2963.0
2020-12-29 11:10:00,122.22,122.23,121.88,121.91,6519.0,116.4663,116.4758,116.1423,116.1709,6519.0
2020-12-29 11:20:00,121.96,122.36,121.91,122.17,4274.0,116.2185,116.5997,116.1709,116.4186,4274.0
2020-12-29 11:30:00,122.23,122.26,122.07,122.26,5243.0,116.4758,116.5044,116.3233,116.5044,5243.0
2020-12-29 11:40:00,122.36,122.39,122.16,122.2,3249.0,116.5997,116.6283,116.4091,116.4472,3249.0
2020-12-29 11:50:00,122.21,122.27,122.09,122.26,10201.0,116.4568,116.5139,116.3424,116.5044,10201.0
2020-12-29 12:00:00,122.3,122.37,122.25,122.35,3135.0,116.5425,116.6092,116.4949,116.5902,3135.0
2020-12-29 12:10:00,122.34,122.41,122.25,122.38,2598.0,116.5806,116.6473,116.4949,116.6188,2598.0
2020-12-29 12:20:00,122.36,122.37,122.13,122.15,5632.0,116.5997,116.6092,116.3805,116.3996,5632.0
2020-12-29 12:30:00,122.16,122.16,121.61,121.65,3951.0,116.4091,116.4091,115.885,115.9231,3951.0
2020-12-29 12:40:00,121.66,121.83,121.62,121.76,4583.0,115.9326,116.0946,115.8945,116.0279,4583.0
2020-12-29 12:50:00,121.74,121.74,121.61,121.74,2114.0,116.0089,116.0089,115.885,116.0089,2114.0
2020-12-29 13:00:00,121.72,121.75,121.62,121.62,1988.0,115.9898,116.0184,115.8945,115.8945,1988.0
2020-12-29 13:10:00,121.58,121.63,121.5,121.61,5025.0,115.8564,115.9041,115.7802,115.885,5025.0
2020-12-29 13:20:00,121.64,121.91,121.63,121.91,2486.0,115.9136,116.1709,115.9041,116.1709,2486.0
2020-12-29 13:30:00,121.89,121.98,121.84,121.91,3038.0,116.1518,116.2376,116.1042,116.1709,3038.0
2020-12-29 13:40:00,121.88,121.88,121.47,121.62,23095.0,116.1423,116.1423,115.7516,115.8945,23095.0
2020-12-29 13:50:00,121.56,121.68,121.48,121.48,6149.0,115.8374,115.9517,115.7611,115.7611,6149.0
2020-12-29 14:00:00,121.62,121.75,121.44,121.53,6222.0,115.8945,116.0184,115.723,115.8088,6222.0
2020-12-29 14:10:00,121.51,121.56,121.41,121.54,3027.0,115.7897,115.8374,115.6944,115.8183,3027.0
2020-12-29 14:20:00,121.57,121.57,121.47,121.48,3436.0,115.8469,115.8469,115.7516,115.7611,3436.0
2020-12-29 14:30:00,121.49,121.52,121.34,121.34,2708.0,115.7707,115.7992,115.6277,115.6277,2708.0
2020-12-29 14:40:00,121.35,121.38,121.27,121.33,4260.0,115.6372,115.6658,115.561,115.6182,4260.0
2020-12-29 14:50:00,121.35,121.47,121.32,121.47,3958.0,115.6372,115.7516,115.6087,115.7516,3958.0
2020-12-29 15:00:00,121.48,121.55,121.38,121.4,5158.0,115.7611,115.8278,115.6658,115.6849,5158.0
2020-12-29 15:10:00,121.41,121.61,121.37,121.42,6045.0,115.6944,115.885,115.6563,115.7039,6045.0
2020-12-29 15:20:00,121.46,121.71,121.45,121.67,6250.0,115.7421,115.9803,115.7325,115.9422,6250.0
2020-12-29 15:30:00,121.67,121.76,121.58,121.67,11594.0,115.9422,116.0279,115.8564,115.9422,11594.0
2020-12-29 15:40:00,121.69,121.76,121.55,121.57,16317.0,115.9612,116.0279,115.8278,115.8469,16317.0
2020-12-29 15:50:00,121.59,121.77,121.5,121.53,53107.0,115.8659,116.0375,115.7802,115.8088,53107.0
2020-12-30 09:30:00,122.12,122.5,121.66,122.05,6768.0,116.371,116.7331,115.9326,116.3043,6768.0
2020-12-30 09:40:00,122.31,122.31,122.02,122.18,1791.0,116.552,116.552,116.2757,116.4282,1791.0
2020-12-30 09:50:00,122.1,122.12,121.94,122.01,4139.0,116.3519,116.371,116.1995,116.2662,4139.0
2020-12-30 10:00:00,121.99,122.47,121.98,122.39,3668.0,116.2471,116.7045,116.2376,116.6283,3668.0
2020-12-30 10:10:00,122.34,122.57,122.22,122.22,1469.0,116.5806,116.7998,116.4663,116.4663,1469.0
2020-12-30 10:20:00,122.22,122.42,122.21,122.42,1902.0,116.4663,116.6569,116.4568,116.6569,1902.0
2020-12-30 10:30:00,122.49,122.66,122.43,122.44,8203.0,116.7236,116.8856,116.6664,116.6759,8203.0
2020-12-30 10:40:00,122.42,122.47,122.29,122.3,2421.0,116.6569,116.7045,116.533,116.5425,2421.0
2020-12-30 10:50:00,122.28,122.28,121.94,122.06,2098.0,116.5235,116.5235,116.1995,116.3138,2098.0
2020-12-30 11:00:00,122.02,122.21,121.97,121.97,15956.0,116.2757,116.4568,116.2281,116.2281,15956.0
2020-12-30 11:10:00,122.06,122.07,121.84,121.85,2729.0,116.3138,116.3233,116.1042,116.1137,2729.0
2020-12-30 11:20:00,121.85,121.96,121.84,121.93,1632.0,116.1137,116.2185,116.1042,116.1899,1632.0
2020-12-30 11:30:00,121.88,121.88,121.78,121.84,4511.0,116.1423,116.1423,116.047,116.1042,4511.0
2020-12-30 11:40:00,121.85,121.86,121.68,121.74,4152.0,116.1137,116.1232,115.9517,116.0089,4152.0
2020-12-30 11:50:00,121.77,121.77,121.57,121.68,3010.0,116.0375,116.0375,115.8469,115.9517,3010.0
2020-12-30 12:00:00,121.73,121.78,121.63,121.66,3904.0,115.9994,116.047,115.9041,115.9326,3904.0
2020-12-30 12:10:00,121.69,121.84,121.68,121.84,1440.0,115.9612,116.1042,115.9517,116.1042,1440.0
2020-12-30 12:20:00,121.86,121.86,121.77,121.77,2843.0,116.1232,116.1232,116.0375,116.0375,2843.0
2020-12-30 12:30:00,121.76,121.79,121.66,121.79,4459.0,116.0279,116.0565,115.9326,116.0565,4459.0
2020-12-30 12:40:00,121.76,121.9,121.76,121.87,1748.0,116.0279,116.1614,116.0279,116.1328,1748.0
2020-12-30 12:50:00,121.83,121.83,121.78,121.8,3475.0,116.0946,116.0946,116.047,116.0661,3475.0
2020-12-30 13:00:00,121.87,122.01,121.86,122.01,1614.0,116.1328,116.2662,116.1232,116.2662,1614.0
2020-12-30 13:10:00,121.99,121.99,121.85,121.89,1605.0,116.2471,116.2471,116.1137,116.1518,1605.0
2020-12-30 13:20:00,121.87,121.95,121.83,121.83,4886.0,116.1328,116.209,116.0946,116.0946,4886.0
2020-12-30 13:30:00,121.91,121.91,121.81,121.85,800.0,116.1709,116.1709,116.0756,116.1137,800.0
2020-12-30 13:40:00,121.8,121.94,121.72,121.89,7120.0,116.0661,116.1995,115.9898,116.1518,7120.0
2020-12-30 13:50:00,121.91,121.93,121.84,121.91,2343.0,116.1709,116.1899,116.1042,116.1709,2343.0
2020-12-30 14:00:00,121.86,121.86,121.79,121.8,1222.0,116.1232,116.1232,116.0565,116.0661,1222.0
2020-12-30 14:10:00,121.8,121.82,121.73,121.74,2021.0,116.0661,116.0851,115.9994,116.0089,2021.0
2020-12-30 14:20:00,121.72,121.76,121.65,121.65,3972.0,115.9898,116.0279,115.9231,115.9231,3972.0
2020-12-30 14:30:00,121.67,121.69,121.62,121.69,3723.0,115.9422,115.9612,115.8945,115.9612,3723.0
2020-12-30 14:40:00,121.69,121.81,121.69,121.76,2774.0,115.9612,116.0756,115.9612,116.0279,2774.0
2020-12-30 14:50:00,121.76,121.8,121.68,121.72,2321.0,116.0279,116.0661,115.9517,115.9898,2321.0
2020-12-30 15:00:00,121.7,121.8,121.69,121.76,2924.0,115.9708,116.0661,115.9612,116.0279,2924.0
2020-12-30 15:10:00,121.79,121.86,121.74,121.86,2812.0,116.0565,116.1232,116.0089,116.1232,2812.0
2020-12-30 15:20:00,121.9,121.9,121.78,121.83,5206.0,116.1614,116.1614,116.047,116.0946,5206.0
2020-12-30 15:30:00,121.84,121.9,121.68,121.72,5505.0,116.1042,116.1614,115.9517,115.9898,5505.0
2020-12-30 15:40:00,121.73,121.79,121.68,121.71,9751.0,115.9994,116.0565,115.9517,115.9803,9751.0
2020-12-30 15:50:00,121.73,122.02,121.69,121.76,63701.0,115.9994,116.2757,115.9612,116.0279,63701.0
2020-12-31 09:30:00,121.96,122.16,121.14,121.14,4333.0,116.2185,116.4091,115.4371,115.4371,4333.0
2020-12-31 09:40:00,121.28,121.64,121.28,121.44,1100.0,115.5705,115.9136,115.5705,115.723,1100.0
2020-12-31 09:50:00,121.68,121.77,121.59,121.67,700.0,115.9517,116.0375,115.8659,115.9422,700.0
2020-12-31 10:00:00,121.78,122.09,121.71,122.05,900.0,116.047,116.3424,115.9803,116.3043,900.0
2020-12-31 10:10:00,121.98,122.14,121.89,122.0,3107.0,116.2376,116.3901,116.1518,116.2566,3107.0
2020-12-31 10:20:00,122.0,122.11,121.85,121.85,1748.0,116.2566,116.3615,116.1137,116.1137,1748.0
2020-12-31 10:30:00,121.83,122.04,121.83,121.96,3524.0,116.0946,116.2948,116.0946,116.2185,3524.0
2020-12-31 10:40:00,121.94,121.99,121.74,121.89,7788.0,116.1995,116.2471,116.0089,116.1518,7788.0
2020-12-31 10:50:00,121.8,121.81,121.64,121.66,2602.0,116.0661,116.0756,115.9136,115.9326,2602.0
2020-12-31 11:00:00,121.7,121.76,121.62,121.7,3019.0,115.9708,116.0279,115.8945,115.9708,3019.0
2020-12-31 11:10:00,121.69,121.73,121.63,121.67,3371.0,115.9612,115.9994,115.9041,115.9422,3371.0
2020-12-31 11:20:00,121.67,121.8,121.64,121.73,1300.0,115.9422,116.0661,115.9136,115.9994,1300.0
2020-12-31 11:30:00,121.82,121.82,121.66,121.74,1468.0,116.0851,116.0851,115.9326,116.0089,1468.0
2020-12-31 11:40:00,121.68,121.76,121.64,121.7,2608.0,115.9517,116.0279,115.9136,115.9708,2608.0
2020-12-31 11:50:00,121.69,121.79,121.64,121.69,3304.0,115.9612,116.0565,115.9136,115.9612,3304.0
2020-12-31 12:00:00,121.69,122.07,121.69,121.98,4562.0,115.9612,116.3233,115.9612,116.2376,4562.0
2020-12-31 12:10:00,122.01,122.09,121.99,122.03,1691.0,116.2662,116.3424,116.2471,116.2852,1691.0
2020-12-31 12:20:00,122.03,122.03,121.91,121.97,2740.0,116.2852,116.2852,116.1709,116.2281,2740.0
2020-12-31 12:30:00,122.0,122.15,121.98,122.1,4524.0,116.2566,116.3996,116.2376,116.3519,4524.0
2020-12-31 12:40:00,122.13,122.19,122.12,122.14,2249.0,116.3805,116.4377,116.371,116.3901,2249.0
2020-12-31 12:50:00,122.11,122.26,122.08,122.19,3811.0,116.3615,116.5044,116.3329,116.4377,3811.0
2020-12-31 13:00:00,122.23,122.3,122.23,122.3,1617.0,116.4758,116.5425,116.4758,116.5425,1617.0
2020-12-31 13:10:00,122.33,122.41,122.28,122.39,1654.0,116.5711,116.6473,116.5235,116.6283,1654.0
2020-12-31 13:20:00,122.35,122.42,122.23,122.23,4201.0,116.5902,116.6569,116.4758,116.4758,4201.0
2020-12-31 13:30:00,122.23,122.29,122.22,122.28,2100.0,116.4758,116.533,116.4663,116.5235,2100.0
2020-12-31 13:40:00,122.26,122.29,122.14,122.14,2227.0,116.5044,116.533,116.3901,116.3901,2227.0
2020-12-31 13:50:00,122.12,122.23,122.11,122.23,2576.0,116.371,116.4758,116.3615,116.4758,2576.0
2020-12-31 14:00:00,122.28,122.38,122.23,122.38,3200.0,116.5235,116.6188,116.4758,116.6188,3200.0
2020-12-31 14:10:00,122.36,122.67,122.35,122.48,3401.0,116.5997,116.8951,116.5902,116.714,3401.0
2020-12-31 14:20:00,122.52,122.58,122.42,122.55,2495.0,116.7522,116.8093,116.6569,116.7808,2495.0
2020-12-31 14:30:00,122.55,122.91,122.55,122.78,6044.0,116.7808,117.1238,116.7808,116.9999,6044.0
2020-12-31 14:40:00,122.78,122.89,122.78,122.83,2986.0,116.9999,117.1047,116.9999,117.0476,2986.0
2020-12-31 14:50:00,122.84,122.93,122.81,122.86,6689.0,117.0571,117.1429,117.0285,117.0762,6689.0
2020-12-31 15:00:00,122.91,123.18,122.91,123.18,4880.0,117.1238,117.3811,117.1238,117.3811,4880.0
2020-12-31 15:10:00,123.21,123.47,123.19,123.45,6119.0,117.4097,117.6574,117.3906,117.6384,6119.0
2020-12-31 15:20:00,123.43,123.51,123.36,123.37,5532.0,117.6193,117.6956,117.5526,117.5621,5532.0
2020-12-31 15:30:00,123.39,123.45,123.25,123.25,7139.0,117.5812,117.6384,117.4478,117.4478,7139.0
2020-12-31 15:40:00,123.22,123.51,123.09,123.41,11383.0,117.4192,117.6956,117.2953,117.6003,11383.0
2020-12-31 15:50:00,123.45,123.9,123.43,123.72,75207.0,117.6384,118.0672,117.6193,117.8957,75207.0
2021-01-04 09:30:00,123.64,123.71,122.5,122.56,19156.0,117.8194,117.8861,116.7331,116.7903,19156.0
2021-01-04 09:40:00,122.34,122.59,121.64,122.23,9396.0,116.5806,116.8189,115.9136,116.4758,9396.0
2021-01-04 09:50:00,122.16,122.16,121.72,121.95,9197.0,116.4091,116.4091,115.9898,116.209,9197.0
2021-01-04 10:00:00,122.0,122.12,121.69,121.94,8238.0,116.2566,116.371,115.9612,116.1995,8238.0
2021-01-04 10:10:00,121.91,122.12,121.91,121.99,4057.0,116.1709,116.371,116.1709,116.2471,4057.0
2021-01-04 10:20:00,121.99,122.14,121.94,122.03,2991.0,116.2471,116.3901,116.1995,116.2852,2991.0
2021-01-04 10:30:00,121.99,121.99,121.34,121.41,4306.0,116.2471,116.2471,115.6277,115.6944,4306.0
2021-01-04 10:40:00,121.46,121.6,121.38,121.5,3757.0,115.7421,115.8755,115.6658,115.7802,3757.0
2021-01-04 10:50:00,121.46,121.46,120.85,120.91,7901.0,115.7421,115.7421,115.1608,115.218,7901.0
2021-01-04 11:00:00,121.03,121.03,120.0,120.01,10464.0,115.3323,115.3323,114.3508,114.3603,10464.0
2021-01-04 11:10:00,119.99,120.43,119.99,120.34,13453.0,114.3413,114.7606,114.3413,114.6748,13453.0
2021-01-04 11:20:00,120.38,120.51,120.02,120.3,10605.0,114.7129,114.8368,114.3699,114.6367,10605.0
2021-01-04 11:30:00,120.3,120.3,119.94,120.07,9272.0,114.6367,114.6367,114.2936,114.4175,9272.0
2021-01-04 11:40:00,120.04,120.04,119.84,119.88,3552.0,114.3889,114.3889,114.1983,114.2364,3552.0
2021-01-04 11:50:00,119.89,119.96,119.64,119.7,6656.0,114.246,114.3127,114.0077,114.0649,6656.0
2021-01-04 12:00:00,119.64,119.69,119.34,119.34,3961.0,114.0077,114.0554,113.7219,113.7219,3961.0
2021-01-04 12:10:00,119.36,119.39,119.11,119.38,7198.0,113.7409,113.7695,113.5027,113.76,7198.0
2021-01-04 12:20:00,119.39,119.52,119.32,119.47,10531.0,113.7695,113.8934,113.7028,113.8457,10531.0
2021-01-04 12:30:00,119.48,119.54,119.35,119.53,2945.0,113.8553,113.9125,113.7314,113.9029,2945.0
2021-01-04 12:40:00,119.48,119.5,119.28,119.3,4397.0,113.8553,113.8743,113.6647,113.6838,4397.0
2021-01-04 12:50:00,119.3,119.79,119.3,119.64,3593.0,113.6838,114.1507,113.6838,114.0077,3593.0
2021-01-04 13:00:00,119.68,119.75,119.49,119.75,4000.0,114.0459,114.1126,113.8648,114.1126,4000.0
2021-01-04 13:10:00,119.73,119.85,119.63,119.83,5353.0,114.0935,114.2079,113.9982,114.1888,5353.0
2021-01-04 13:20:00,119.81,119.81,119.67,119.76,9127.0,114.1697,114.1697,114.0363,114.1221,9127.0
2021-01-04 13:30:00,119.76,119.77,119.46,119.58,7084.0,114.1221,114.1316,113.8362,113.9506,7084.0
2021-01-04 13:40:00,119.61,119.72,119.49,119.65,7176.0,113.9792,114.084,113.8648,114.0173,7176.0
2021-01-04 13:50:00,119.65,120.11,119.61,120.05,14371.0,114.0173,114.4556,113.9792,114.3984,14371.0
2021-01-04 14:00:00,120.05,120.05,119.75,119.76,3865.0,114.3984,114.3984,114.1126,114.1221,3865.0
2021-01-04 14:10:00,119.74,119.83,119.62,119.78,4763.0,114.103,114.1888,113.9887,114.1412,4763.0
2021-01-04 14:20:00,119.75,119.91,119.72,119.91,5094.0,114.1126,114.265,114.084,114.265,5094.0
2021-01-04 14:30:00,119.89,119.89,119.61,119.68,4314.0,114.246,114.246,113.9792,114.0459,4314.0
2021-01-04 14:40:00,119.75,119.79,119.61,119.62,4543.0,114.1126,114.1507,113.9792,113.9887,4543.0
2021-01-04 14:50:00,119.58,119.88,119.43,119.8,5070.0,113.9506,114.2364,113.8076,114.1602,5070.0
2021-01-04 15:00:00,119.78,119.8,119.43,119.62,4387.0,114.1412,114.1602,113.8076,113.9887,4387.0
2021-01-04 15:10:00,119.67,119.81,119.64,119.77,8898.0,114.0363,114.1697,114.0077,114.1316,8898.0
2021-01-04 15:20:00,119.74,119.79,119.67,119.73,6718.0,114.103,114.1507,114.0363,114.0935,6718.0
2021-01-04 15:30:00,119.69,120.11,119.6,120.1,22929.0,114.0554,114.4556,113.9696,114.4461,22929.0
2021-01-04 15:40:00,120.1,120.36,119.97,120.36,16332.0,114.4461,114.6938,114.3222,114.6938,16332.0
2021-01-04 15:50:00,120.29,120.38,120.12,120.21,88014.0,114.6271,114.7129,114.4651,114.5509,88014.0
2021-01-05 09:30:00,120.42,120.87,120.24,120.47,18933.0,114.751,115.1798,114.5795,114.7987,18933.0
2021-01-05 09:40:00,120.55,120.78,120.23,120.39,6449.0,114.8749,115.0941,114.57,114.7224,6449.0
2021-01-05 09:50:00,120.38,120.38,119.92,119.95,5090.0,114.7129,114.7129,114.2746,114.3032,5090.0
2021-01-05 10:00:00,119.88,120.25,119.73,119.85,4907.0,114.2364,114.589,114.0935,114.2079,4907.0
2021-01-05 10:10:00,119.86,120.08,119.38,119.38,7664.0,114.2174,114.427,113.76,113.76,7664.0
2021-01-05 10:20:00,119.41,119.72,119.41,119.57,5488.0,113.7886,114.084,113.7886,113.941,5488.0
2021-01-05 10:30:00,119.57,119.61,119.08,119.15,9837.0,113.941,113.9792,113.4741,113.5408,9837.0
2021-01-05 10:40:00,119.12,119.53,118.87,119.39,5008.0,113.5122,113.9029,113.274,113.7695,5008.0
2021-01-05 10:50:00,119.36,119.72,119.25,119.3,8231.0,113.7409,114.084,113.6361,113.6838,8231.0
2021-01-05 11:00:00,119.35,119.41,119.06,119.1,4320.0,113.7314,113.7886,113.455,113.4932,4320.0
2021-01-05 11:10:00,119.19,119.55,119.18,119.54,4812.0,113.5789,113.922,113.5694,113.9125,4812.0
2021-01-05 11:20:00,119.52,119.83,119.52,119.83,3644.0,113.8934,114.1888,113.8934,114.1888,3644.0
2021-01-05 11:30:00,119.75,119.9,119.65,119.84,2653.0,114.1126,114.2555,114.0173,114.1983,2653.0
2021-01-05 11:40:00,119.91,120.02,119.74,119.74,4329.0,114.265,114.3699,114.103,114.103,4329.0
2021-01-05 11:50:00,119.76,119.94,119.66,119.67,3586.0,114.1221,114.2936,114.0268,114.0363,3586.0
2021-01-05 12:00:00,119.66,120.13,119.65,120.12,3618.0,114.0268,114.4747,114.0173,114.4651,3618.0
2021-01-05 12:10:00,120.14,120.21,119.75,119.88,6702.0,114.4842,114.5509,114.1126,114.2364,6702.0
2021-01-05 12:20:00,119.86,119.86,119.75,119.75,3175.0,114.2174,114.2174,114.1126,114.1126,3175.0
2021-01-05 12:30:00,119.8,119.92,119.79,119.92,2672.0,114.1602,114.2746,114.1507,114.2746,2672.0
2021-01-05 12:40:00,119.95,119.95,119.81,119.81,3700.0,114.3032,114.3032,114.1697,114.1697,3700.0
2021-01-05 12:50:00,119.86,119.9,119.81,119.87,2100.0,114.2174,114.2555,114.1697,114.2269,2100.0
2021-01-05 13:00:00,119.87,119.9,119.82,119.82,4235.0,114.2269,114.2555,114.1793,114.1793,4235.0
2021-01-05 13:10:00,119.82,119.83,119.71,119.76,2700.0,114.1793,114.1888,114.0744,114.1221,2700.0
2021-01-05 13:20:00,119.76,119.76,119.45,119.45,5070.0,114.1221,114.1221,113.8267,113.8267,5070.0
2021-01-05 13:30:00,119.45,119.47,119.23,119.23,4062.0,113.8267,113.8457,113.617,113.617,4062.0
2021-01-05 13:40:00,119.27,119.33,119.12,119.29,4331.0,113.6552,113.7123,113.5122,113.6742,4331.0
2021-01-05 13:50:00,119.29,119.34,119.25,119.25,3616.0,113.6742,113.7219,113.6361,113.6361,3616.0
2021-01-05 14:00:00,119.25,119.73,119.25,119.73,7341.0,113.6361,114.0935,113.6361,114.0935,7341.0
2021-01-05 14:10:00,119.73,119.8,119.54,119.55,6412.0,114.0935,114.1602,113.9125,113.922,6412.0
2021-01-05 14:20:00,119.57,119.63,119.51,119.56,4894.0,113.941,113.9982,113.8839,113.9315,4894.0
2021-01-05 14:30:00,119.61,119.64,119.5,119.5,2487.0,113.9792,114.0077,113.8743,113.8743,2487.0
2021-01-05 14:40:00,119.57,119.59,119.45,119.5,4649.0,113.941,113.9601,113.8267,113.8743,4649.0
2021-01-05 14:50:00,119.51,119.57,119.36,119.36,4588.0,113.8839,113.941,113.7409,113.7409,4588.0
2021-01-05 15:00:00,119.4,119.63,119.4,119.6,6896.0,113.779,113.9982,113.779,113.9696,6896.0
2021-01-05 15:10:00,119.64,119.64,119.41,119.46,5797.0,114.0077,114.0077,113.7886,113.8362,5797.0
2021-01-05 15:20:00,119.44,119.51,119.34,119.43,4445.0,113.8172,113.8839,113.7219,113.8076,4445.0
2021-01-05 15:30:00,119.44,119.48,119.24,119.33,6649.0,113.8172,113.8553,113.6266,113.7123,6649.0
2021-01-05 15:40:00,119.33,119.66,119.33,119.65,14699.0,113.7123,114.0268,113.7123,114.0173,14699.0
2021-01-05 15:50:00,119.66,119.67,119.24,119.5,39416.0,114.0268,114.0363,113.6266,113.8743,39416.0
2021-01-06 09:30:00,119.85,119.9,119.15,119.17,11173.0,114.2079,114.2555,113.5408,113.5599,11173.0
2021-01-06 09:40:00,119.3,119.8,119.2,119.56,4629.0,113.6838,114.1602,113.5885,113.9315,4629.0
2021-01-06 09:50:00,119.64,119.91,119.54,119.91,8851.0,114.0077,114.265,113.9125,114.265,8851.0
2021-01-06 10:00:00,120.0,120.14,119.27,119.39,10225.0,114.3508,114.4842,113.6552,113.7695,10225.0
2021-01-06 10:10:00,119.43,119.63,119.23,119.44,7406.0,113.8076,113.9982,113.617,113.8172,7406.0
2021-01-06 10:20:00,119.49,119.54,119.16,119.33,11923.0,113.8648,113.9125,113.5503,113.7123,11923.0
2021-01-06 10:30:00,119.47,119.81,119.4,119.54,9449.0,113.8457,114.1697,113.779,113.9125,9449.0
2021-01-06 10:40:00,119.55,120.06,119.54,120.04,8830.0,113.922,114.408,113.9125,114.3889,8830.0
2021-01-06 10:50:00,120.08,120.14,119.88,119.95,11072.0,114.427,114.4842,114.2364,114.3032,11072.0
2021-01-06 11:00:00,120.0,120.38,120.0,120.38,11185.0,114.3508,114.7129,114.3508,114.7129,11185.0
2021-01-06 11:10:00,120.29,120.75,120.18,120.68,5417.0,114.6271,115.0655,114.5223,114.9988,5417.0
2021-01-06 11:20:00,120.64,120.94,120.64,120.86,4804.0,114.9607,115.2465,114.9607,115.1703,4804.0
2021-01-06 11:30:00,120.92,121.08,120.84,120.9,7216.0,115.2275,115.38,115.1513,115.2084,7216.0
2021-01-06 11:40:00,120.86,120.88,120.65,120.8,13910.0,115.1703,115.1894,114.9702,115.1131,13910.0
2021-01-06 11:50:00,120.84,121.06,120.79,120.82,4033.0,115.1513,115.3609,115.1036,115.1322,4033.0
2021-01-06 12:00:00,120.65,120.94,120.65,120.81,2915.0,114.9702,115.2465,114.9702,115.1227,2915.0
2021-01-06 12:10:00,120.84,120.85,120.49,120.57,5135.0,115.1513,115.1608,114.8177,114.894,5135.0
2021-01-06 12:20:00,120.63,120.95,120.62,120.95,3001.0,114.9511,115.2561,114.9416,115.2561,3001.0
2021-01-06 12:30:00,121.01,121.19,120.94,121.19,3721.0,115.3132,115.4848,115.2465,115.4848,3721.0
2021-01-06 12:40:00,121.16,121.21,121.05,121.1,5405.0,115.4562,115.5038,115.3514,115.399,5405.0
2021-01-06 12:50:00,121.15,121.38,121.15,121.3,3147.0,115.4467,115.6658,115.4467,115.5896,3147.0
2021-01-06 13:00:00,121.4,121.59,121.4,121.55,2200.0,115.6849,115.8659,115.6849,115.8278,2200.0
2021-01-06 13:10:00,121.51,121.51,121.22,121.3,6819.0,115.7897,115.7897,115.5134,115.5896,6819.0
2021-01-06 13:20:00,121.34,121.44,121.12,121.39,6050.0,115.6277,115.723,115.4181,115.6754,6050.0
2021-01-06 13:30:00,121.39,121.53,121.34,121.46,4066.0,115.6754,115.8088,115.6277,115.7421,4066.0
2021-01-06 13:40:00,121.5,121.8,121.4,121.56,8036.0,115.7802,116.0661,115.6849,115.8374,8036.0
2021-01-06 13:50:00,121.61,121.84,121.58,121.84,4377.0,115.885,116.1042,115.8564,116.1042,4377.0
2021-01-06 14:00:00,121.94,122.1,121.73,122.0,5601.0,116.1995,116.3519,115.9994,116.2566,5601.0
2021-01-06 14:10:00,121.94,122.03,121.43,121.45,6733.0,116.1995,116.2852,115.7135,115.7325,6733.0
2021-01-06 14:20:00,121.54,121.74,121.46,121.66,5403.0,115.8183,116.0089,115.7421,115.9326,5403.0
2021-01-06 14:30:00,121.85,122.14,121.41,121.57,7414.0,116.1137,116.3901,115.6944,115.8469,7414.0
2021-01-06 14:40:00,121.49,121.96,121.2,121.21,8942.0,115.7707,116.2185,115.4943,115.5038,8942.0
2021-01-06 14:50:00,121.27,121.59,121.17,121.5,7715.0,115.561,115.8659,115.4657,115.7802,7715.0
2021-01-06 15:00:00,121.55,121.6,121.15,121.4,9355.0,115.8278,115.8755,115.4467,115.6849,9355.0
2021-01-06 15:10:00,121.44,121.94,121.44,121.69,7555.0,115.723,116.1995,115.723,115.9612,7555.0
2021-01-06 15:20:00,121.73,122.14,121.42,122.02,17352.0,115.9994,116.3901,115.7039,116.2757,17352.0
2021-01-06 15:30:00,121.98,122.05,121.72,121.92,23459.0,116.2376,116.3043,115.9898,116.1804,23459.0
2021-01-06 15:40:00,121.95,122.2,121.72,122.03,32649.0,116.209,116.4472,115.9898,116.2852,32649.0
2021-01-06 15:50:00,121.98,122.06,121.6,121.99,62530.0,116.2376,116.3138,115.8755,116.2471,62530.0
2021-01-07 09:30:00,122.57,122.91,122.06,122.11,18325.0,116.7998,117.1238,116.3138,116.3615,18325.0
2021-01-07 09:40:00,122.09,122.33,121.98,122.31,5806.0,116.3424,116.5711,116.2376,116.552,5806.0
2021-01-07 09:50:00,122.3,122.41,121.77,122.4,3139.0,116.5425,116.6473,116.0375,116.6378,3139.0
2021-01-07 10:00:00,122.37,123.0,122.34,122.89,4963.0,116.6092,117.2096,116.5806,117.1047,4963.0
2021-01-07 10:10:00,123.02,123.63,123.02,123.46,10275.0,117.2286,117.8099,117.2286,117.6479,10275.0
2021-01-07 10:20:00,123.47,123.48,122.92,122.94,10076.0,117.6574,117.667,117.1333,117.1524,10076.0
2021-01-07 10:30:00,122.82,123.0,122.58,122.61,9159.0,117.038,117.2096,116.8093,116.8379,9159.0
2021-01-07 10:40:00,122.6,123.32,122.52,123.31,8285.0,116.8284,117.5145,116.7522,117.505,8285.0
2021-01-07 10:50:00,123.23,123.4,122.87,122.95,8156.0,117.4287,117.5907,117.0857,117.1619,8156.0
2021-01-07 11:00:00,122.99,123.3,122.8,122.91,4417.0,117.2,117.4954,117.019,117.1238,4417.0
2021-01-07 11:10:00,122.96,123.26,122.84,123.26,4503.0,117.1714,117.4573,117.0571,117.4573,4503.0
2021-01-07 11:20:00,123.31,123.38,122.85,122.85,5353.0,117.505,117.5717,117.0666,117.0666,5353.0
2021-01-07 11:30:00,122.86,122.86,122.56,122.69,5113.0,117.0762,117.0762,116.7903,116.9142,5113.0
2021-01-07 11:40:00,122.65,122.73,122.61,122.61,2480.0,116.876,116.9523,116.8379,116.8379,2480.0
2021-01-07 11:50:00,122.61,122.68,122.53,122.65,2691.0,116.8379,116.9046,116.7617,116.876,2691.0
2021-01-07 12:00:00,122.66,123.06,122.66,123.04,6391.0,116.8856,117.2667,116.8856,117.2477,6391.0
2021-01-07 12:10:00,122.97,122.98,122.59,122.66,2786.0,117.181,117.1905,116.8189,116.8856,2786.0
2021-01-07 12:20:00,122.68,122.86,122.63,122.63,7811.0,116.9046,117.0762,116.857,116.857,7811.0
2021-01-07 12:30:00,122.66,122.82,122.66,122.82,4966.0,116.8856,117.038,116.8856,117.038,4966.0
2021-01-07 12:40:00,122.77,122.77,122.58,122.71,9385.0,116.9904,116.9904,116.8093,116.9332,9385.0
2021-01-07 12:50:00,122.7,122.78,122.58,122.75,8101.0,116.9237,116.9999,116.8093,116.9713,8101.0
2021-01-07 13:00:00,122.79,123.02,122.75,123.01,10058.0,117.0095,117.2286,116.9713,117.2191,10058.0
2021-01-07 13:10:00,122.96,123.0,122.87,122.87,5098.0,117.1714,117.2096,117.0857,117.0857,5098.0
2021-01-07 13:20:00,122.95,123.01,122.83,122.87,3067.0,117.1619,117.2191,117.0476,117.0857,3067.0
2021-01-07 13:30:00,122.84,123.06,122.84,122.93,3025.0,117.0571,117.2667,117.0571,117.1429,3025.0
2021-01-07 13:40:00,122.93,122.99,122.87,122.87,4542.0,117.1429,117.2,117.0857,117.0857,4542.0
2021-01-07 13:50:00,122.87,122.88,122.7,122.82,9800.0,117.0857,117.0952,116.9237,117.038,9800.0
2021-01-07 14:00:00,122.82,123.18,122.81,123.15,6882.0,117.038,117.3811,117.0285,117.3525,6882.0
2021-01-07 14:10:00,123.09,123.18,122.88,122.99,4736.0,117.2953,117.3811,117.0952,117.2,4736.0
2021-01-07 14:20:00,122.93,123.0,122.75,122.75,1793.0,117.1429,117.2096,116.9713,116.9713,1793.0
2021-01-07 14:30:00,122.8,122.82,122.62,122.67,7897.0,117.019,117.038,116.8475,116.8951,7897.0
2021-01-07 14:40:00,122.67,122.79,122.63,122.7,5766.0,116.8951,117.0095,116.857,116.9237,5766.0
2021-01-07 14:50:00,122.69,122.85,122.68,122.73,9897.0,116.9142,117.0666,116.9046,116.9523,9897.0
2021-01-07 15:00:00,122.77,122.8,122.65,122.69,20620.0,116.9904,117.019,116.876,116.9142,20620.0
2021-01-07 15:10:00,122.69,122.7,122.41,122.44,8682.0,116.9142,116.9237,116.6473,116.6759,8682.0
2021-01-07 15:20:00,122.41,122.47,122.05,122.1,9099.0,116.6473,116.7045,116.3043,116.3519,9099.0
2021-01-07 15:30:00,122.11,122.15,121.9,122.09,12813.0,116.3615,116.3996,116.1614,116.3424,12813.0
2021-01-07 15:40:00,122.06,122.16,121.98,122.13,14481.0,116.3138,116.4091,116.2376,116.3805,14481.0
2021-01-07 15:50:00,122.15,122.44,122.01,122.33,70818.0,116.3996,116.6759,116.2662,116.5711,70818.0
2021-01-08 09:30:00,117.9,121.86,117.9,121.75,49495.0,112.3497,116.1232,112.3497,116.0184,49495.0
2021-01-08 09:40:00,121.87,122.62,121.81,122.25,17160.0,116.1328,116.8475,116.0756,116.4949,17160.0
2021-01-08 09:50:00,122.3,122.37,121.77,121.81,12669.0,116.5425,116.6092,116.0375,116.0756,12669.0
2021-01-08 10:00:00,121.88,122.65,121.81,122.55,12509.0,116.1423,116.876,116.0756,116.7808,12509.0
2021-01-08 10:10:00,122.47,122.83,122.36,122.51,5521.0,116.7045,117.0476,116.5997,116.7426,5521.0
2021-01-08 10:20:00,122.5,122.5,121.81,121.82,4490.0,116.7331,116.7331,116.0756,116.0851,4490.0
2021-01-08 10:30:00,121.75,121.85,121.4,121.4,8434.0,116.0184,116.1137,115.6849,115.6849,8434.0
2021-01-08 10:40:00,121.41,121.54,121.14,121.26,10231.0,115.6944,115.8183,115.4371,115.5515,10231.0
2021-01-08 10:50:00,121.25,121.69,121.23,121.69,4050.0,115.542,115.9612,115.5229,115.9612,4050.0
2021-01-08 11:00:00,121.55,121.75,121.4,121.4,9881.0,115.8278,116.0184,115.6849,115.6849,9881.0
2021-01-08 11:10:00,121.38,121.44,121.0,121.16,11362.0,115.6658,115.723,115.3037,115.4562,11362.0
2021-01-08 11:20:00,121.2,121.29,120.94,121.02,3095.0,115.4943,115.5801,115.2465,115.3228,3095.0
2021-01-08 11:30:00,121.09,121.09,120.82,120.83,7822.0,115.3895,115.3895,115.1322,115.1417,7822.0
2021-01-08 11:40:00,120.84,120.99,120.73,120.9,6740.0,115.1513,115.2942,115.0464,115.2084,6740.0
2021-01-08 11:50:00,120.85,120.9,120.7,120.9,7431.0,115.1608,115.2084,115.0178,115.2084,7431.0
2021-01-08 12:00:00,120.9,120.96,120.51,120.64,6857.0,115.2084,115.2656,114.8368,114.9607,6857.0
2021-01-08 12:10:00,120.7,120.71,120.56,120.63,4896.0,115.0178,115.0274,114.8844,114.9511,4896.0
2021-01-08 12:20:00,120.64,120.65,120.49,120.62,5305.0,114.9607,114.9702,114.8177,114.9416,5305.0
2021-01-08 12:30:00,120.64,120.69,120.58,120.66,2545.0,114.9607,115.0083,114.9035,114.9797,2545.0
2021-01-08 12:40:00,120.62,120.74,120.51,120.54,9996.0,114.9416,115.056,114.8368,114.8654,9996.0
2021-01-08 12:50:00,120.6,120.6,120.37,120.41,4200.0,114.9226,114.9226,114.7034,114.7415,4200.0
2021-01-08 13:00:00,120.41,120.41,120.26,120.32,3767.0,114.7415,114.7415,114.5986,114.6557,3767.0
2021-01-08 13:10:00,120.3,120.33,119.99,120.03,8590.0,114.6367,114.6653,114.3413,114.3794,8590.0
2021-01-08 13:20:00,120.01,120.01,119.81,119.87,5784.0,114.3603,114.3603,114.1697,114.2269,5784.0
2021-01-08 13:30:00,119.88,119.94,119.59,119.78,10195.0,114.2364,114.2936,113.9601,114.1412,10195.0
2021-01-08 13:40:00,119.75,119.75,119.39,119.7,8174.0,114.1126,114.1126,113.7695,114.0649,8174.0
2021-01-08 13:50:00,119.67,119.86,119.51,119.79,6116.0,114.0363,114.2174,113.8839,114.1507,6116.0
2021-01-08 14:00:00,119.78,120.12,119.78,120.12,8132.0,114.1412,114.4651,114.1412,114.4651,8132.0
2021-01-08 14:10:00,120.1,120.22,120.01,120.22,4669.0,114.4461,114.5604,114.3603,114.5604,4669.0
2021-01-08 14:20:00,120.22,120.34,120.17,120.34,8895.0,114.5604,114.6748,114.5128,114.6748,8895.0
2021-01-08 14:30:00,120.3,120.48,120.26,120.3,10193.0,114.6367,114.8082,114.5986,114.6367,10193.0
2021-01-08 14:40:00,120.27,120.29,119.89,120.26,11523.0,114.6081,114.6271,114.246,114.5986,11523.0
2021-01-08 14:50:00,120.36,120.53,120.2,120.25,9519.0,114.6938,114.8558,114.5414,114.589,9519.0
2021-01-08 15:00:00,120.32,120.68,120.28,120.68,9938.0,114.6557,114.9988,114.6176,114.9988,9938.0
2021-01-08 15:10:00,120.68,120.77,120.53,120.59,13416.0,114.9988,115.0845,114.8558,114.913,13416.0
2021-01-08 15:20:00,120.57,120.57,120.33,120.4,12664.0,114.894,114.894,114.6653,114.732,12664.0
2021-01-08 15:30:00,120.44,120.53,120.29,120.42,25808.0,114.7701,114.8558,114.6271,114.751,25808.0
2021-01-08 15:40:00,120.47,120.65,120.36,120.59,24854.0,114.7987,114.9702,114.6938,114.913,24854.0
2021-01-08 15:50:00,120.61,120.87,120.59,120.85,61838.0,114.9321,115.1798,114.913,115.1608,61838.0
2021-01-11 09:30:00,119.67,120.38,119.44,120.16,22107.0,114.0363,114.7129,113.8172,114.5033,22107.0
2021-01-11 09:40:00,120.09,120.57,119.51,119.51,5543.0,114.4366,114.894,113.8839,113.8839,5543.0
2021-01-11 09:50:00,119.69,119.8,119.33,119.36,18461.0,114.0554,114.1602,113.7123,113.7409,18461.0
2021-01-11 10:00:00,119.37,119.57,119.03,119.36,11239.0,113.7505,113.941,113.4265,113.7409,11239.0
2021-01-11 10:10:00,119.35,119.49,119.0,119.13,10851.0,113.7314,113.8648,113.3979,113.5218,10851.0
2021-01-11 10:20:00,119.16,119.38,118.99,119.29,10549.0,113.5503,113.76,113.3883,113.6742,10549.0
2021-01-11 10:30:00,119.38,119.55,119.24,119.34,6602.0,113.76,113.922,113.6266,113.7219,6602.0
2021-01-11 10:40:00,119.33,119.58,119.15,119.26,3798.0,113.7123,113.9506,113.5408,113.6456,3798.0
2021-01-11 10:50:00,119.26,119.28,119.14,119.24,4008.0,113.6456,113.6647,113.5313,113.6266,4008.0
2021-01-11 11:00:00,119.24,119.35,119.12,119.12,7804.0,113.6266,113.7314,113.5122,113.5122,7804.0
2021-01-11 11:10:00,119.2,119.21,119.02,119.09,5295.0,113.5885,113.598,113.4169,113.4836,5295.0
2021-01-11 11:20:00,119.0,119.23,118.94,119.21,4130.0,113.3979,113.617,113.3407,113.598,4130.0
2021-01-11 11:30:00,119.07,119.07,118.66,118.66,3237.0,113.4646,113.4646,113.0739,113.0739,3237.0
2021-01-11 11:40:00,118.65,118.83,118.65,118.83,5030.0,113.0644,113.2359,113.0644,113.2359,5030.0
2021-01-11 11:50:00,118.85,118.95,118.71,118.79,5639.0,113.2549,113.3502,113.1215,113.1978,5639.0
2021-01-11 12:00:00,118.75,118.91,118.7,118.87,4556.0,113.1596,113.3121,113.112,113.274,4556.0
2021-01-11 12:10:00,118.89,119.14,118.88,119.14,5562.0,113.2931,113.5313,113.2835,113.5313,5562.0
2021-01-11 12:20:00,119.14,119.16,118.93,118.97,5683.0,113.5313,113.5503,113.3312,113.3693,5683.0
2021-01-11 12:30:00,118.96,119.06,118.9,118.98,4067.0,113.3598,113.455,113.3026,113.3788,4067.0
2021-01-11 12:40:00,118.97,119.02,118.91,118.91,3411.0,113.3693,113.4169,113.3121,113.3121,3411.0
2021-01-11 12:50:00,118.96,119.02,118.86,118.99,6361.0,113.3598,113.4169,113.2645,113.3883,6361.0
2021-01-11 13:00:00,119.02,119.09,118.97,119.05,4301.0,113.4169,113.4836,113.3693,113.4455,4301.0
2021-01-11 13:10:00,119.05,119.05,118.8,118.8,6127.0,113.4455,113.4455,113.2073,113.2073,6127.0
2021-01-11 13:20:00,118.89,118.89,118.67,118.75,6188.0,113.2931,113.2931,113.0834,113.1596,6188.0
2021-01-11 13:30:00,118.75,118.86,118.74,118.79,6164.0,113.1596,113.2645,113.1501,113.1978,6164.0
2021-01-11 13:40:00,118.76,118.76,118.28,118.38,6503.0,113.1692,113.1692,112.7118,112.8071,6503.0
2021-01-11 13:50:00,118.39,118.53,118.31,118.48,3976.0,112.8166,112.95,112.7404,112.9024,3976.0
2021-01-11 14:00:00,118.39,118.39,118.25,118.38,5629.0,112.8166,112.8166,112.6832,112.8071,5629.0
2021-01-11 14:10:00,118.34,118.53,118.3,118.51,5465.0,112.7689,112.95,112.7308,112.9309,5465.0
2021-01-11 14:20:00,118.51,118.54,118.34,118.48,6071.0,112.9309,112.9595,112.7689,112.9024,6071.0
2021-01-11 14:30:00,118.45,118.52,118.38,118.41,6590.0,112.8738,112.9405,112.8071,112.8356,6590.0
2021-01-11 14:40:00,118.43,118.46,118.15,118.33,16882.0,112.8547,112.8833,112.5879,112.7594,16882.0
2021-01-11 14:50:00,118.35,118.61,118.29,118.52,10569.0,112.7785,113.0262,112.7213,112.9405,10569.0
2021-01-11 15:00:00,118.51,118.72,118.45,118.51,15584.0,112.9309,113.1311,112.8738,112.9309,15584.0
2021-01-11 15:10:00,118.47,118.54,118.31,118.33,9089.0,112.8928,112.9595,112.7404,112.7594,9089.0
2021-01-11 15:20:00,118.34,118.47,118.28,118.39,11458.0,112.7689,112.8928,112.7118,112.8166,11458.0
2021-01-11 15:30:00,118.4,118.48,118.09,118.09,15106.0,112.8261,112.9024,112.5307,112.5307,15106.0
2021-01-11 15:40:00,118.09,118.48,118.03,118.46,35044.0,112.5307,112.9024,112.4735,112.8833,35044.0
2021-01-11 15:50:00,118.42,118.47,118.23,118.46,78024.0,112.8452,112.8928,112.6641,112.8833,78024.0
2021-01-12 09:30:00,118.32,118.83,118.2,118.27,11414.0,112.7499,113.2359,112.6355,112.7022,11414.0
2021-01-12 09:40:00,118.22,118.48,117.83,118.05,4466.0,112.6546,112.9024,112.283,112.4926,4466.0
2021-01-12 09:50:00,118.41,118.43,118.17,118.33,4004.0,112.8356,112.8547,112.6069,112.7594,4004.0
2021-01-12 10:00:00,118.36,118.45,118.08,118.23,5197.0,112.788,112.8738,112.5212,112.6641,5197.0
2021-01-12 10:10:00,118.38,119.02,118.38,118.93,4657.0,112.8071,113.4169,112.8071,113.3312,4657.0
2021-01-12 10:20:00,118.96,119.17,118.86,118.89,13285.0,113.3598,113.5599,113.2645,113.2931,13285.0
2021-01-12 10:30:00,118.89,118.89,118.52,118.77,5945.0,113.2931,113.2931,112.9405,113.1787,5945.0
2021-01-12 10:40:00,118.78,118.78,118.36,118.42,4583.0,113.1882,113.1882,112.788,112.8452,4583.0
2021-01-12 10:50:00,118.6,118.63,118.43,118.6,5113.0,113.0167,113.0453,112.8547,113.0167,5113.0
2021-01-12 11:00:00,118.46,118.83,118.46,118.83,6919.0,112.8833,113.2359,112.8833,113.2359,6919.0
2021-01-12 11:10:00,118.87,118.96,118.65,118.78,9913.0,113.274,113.3598,113.0644,113.1882,9913.0
2021-01-12 11:20:00,118.66,119.01,118.66,118.91,3098.0,113.0739,113.4074,113.0739,113.3121,3098.0
2021-01-12 11:30:00,118.83,118.87,118.73,118.73,2201.0,113.2359,113.274,113.1406,113.1406,2201.0
2021-01-12 11:40:00,118.71,118.8,118.63,118.67,6874.0,113.1215,113.2073,113.0453,113.0834,6874.0
2021-01-12 11:50:00,118.73,118.73,118.46,118.53,4544.0,113.1406,113.1406,112.8833,112.95,4544.0
2021-01-12 12:00:00,118.58,118.64,118.34,118.36,7187.0,112.9976,113.0548,112.7689,112.788,7187.0
2021-01-12 12:10:00,118.32,118.47,118.31,118.4,4532.0,112.7499,112.8928,112.7404,112.8261,4532.0
2021-01-12 12:20:00,118.41,118.44,118.31,118.35,3452.0,112.8356,112.8642,112.7404,112.7785,3452.0
2021-01-12 12:30:00,118.37,118.42,118.25,118.38,4400.0,112.7975,112.8452,112.6832,112.8071,4400.0
2021-01-12 12:40:00,118.41,118.5,118.38,118.43,4334.0,112.8356,112.9214,112.8071,112.8547,4334.0
2021-01-12 12:50:00,118.44,118.58,118.3,118.33,5688.0,112.8642,112.9976,112.7308,112.7594,5688.0
2021-01-12 13:00:00,118.36,118.36,118.04,118.19,15028.0,112.788,112.788,112.4831,112.626,15028.0
2021-01-12 13:10:00,118.22,118.43,118.21,118.38,19474.0,112.6546,112.8547,112.6451,112.8071,19474.0
2021-01-12 13:20:00,118.43,118.56,118.38,118.55,2934.0,112.8547,112.9786,112.8071,112.9691,2934.0
2021-01-12 13:30:00,118.58,118.74,118.54,118.67,5302.0,112.9976,113.1501,112.9595,113.0834,5302.0
2021-01-12 13:40:00,118.62,118.82,118.56,118.82,4535.0,113.0358,113.2263,112.9786,113.2263,4535.0
2021-01-12 13:50:00,118.84,118.85,118.78,118.84,6400.0,113.2454,113.2549,113.1882,113.2454,6400.0
2021-01-12 14:00:00,118.77,118.98,118.7,118.97,3788.0,113.1787,113.3788,113.112,113.3693,3788.0
2021-01-12 14:10:00,118.96,119.06,118.94,119.01,3504.0,113.3598,113.455,113.3407,113.4074,3504.0
2021-01-12 14:20:00,118.99,118.99,118.62,118.67,6850.0,113.3883,113.3883,113.0358,113.0834,6850.0
2021-01-12 14:30:00,118.62,118.81,118.62,118.65,7767.0,113.0358,113.2168,113.0358,113.0644,7767.0
2021-01-12 14:40:00,118.63,118.63,118.47,118.53,4960.0,113.0453,113.0453,112.8928,112.95,4960.0
2021-01-12 14:50:00,118.54,118.61,118.39,118.59,10336.0,112.9595,113.0262,112.8166,113.0072,10336.0
2021-01-12 15:00:00,118.58,118.75,118.46,118.47,6466.0,112.9976,113.1596,112.8833,112.8928,6466.0
2021-01-12 15:10:00,118.49,118.52,118.27,118.42,5823.0,112.9119,112.9405,112.7022,112.8452,5823.0
2021-01-12 15:20:00,118.36,118.44,118.23,118.4,6078.0,112.788,112.8642,112.6641,112.8261,6078.0
2021-01-12 15:30:00,118.42,118.59,118.36,118.51,16947.0,112.8452,113.0072,112.788,112.9309,16947.0
2021-01-12 15:40:00,118.54,118.71,118.49,118.67,16682.0,112.9595,113.1215,112.9119,113.0834,16682.0
2021-01-12 15:50:00,118.69,118.72,118.46,118.62,106268.0,113.1025,113.1311,112.8833,113.0358,106268.0
2021-01-13 09:30:00,117.93,118.97,117.48,117.53,20301.0,112.3782,113.3693,111.9494,111.9971,20301.0
2021-01-13 09:40:00,117.32,117.66,116.94,116.98,24017.0,111.797,112.121,111.4349,111.473,24017.0
2021-01-13 09:50:00,116.93,117.33,116.66,116.71,15450.0,111.4253,111.8065,111.168,111.2157,15450.0
2021-01-13 10:00:00,116.78,117.24,116.55,117.2,30463.0,111.2824,111.7207,111.0632,111.6826,30463.0
2021-01-13 10:10:00,117.21,117.42,117.08,117.33,16397.0,111.6921,111.8923,111.5683,111.8065,16397.0
2021-01-13 10:20:00,117.21,117.65,117.2,117.4,8854.0,111.6921,112.1114,111.6826,111.8732,8854.0
2021-01-13 10:30:00,117.42,117.99,117.42,117.87,9710.0,111.8923,112.4354,111.8923,112.3211,9710.0
2021-01-13 10:40:00,117.83,117.84,117.24,117.37,12827.0,112.283,112.2925,111.7207,111.8446,12827.0
2021-01-13 10:50:00,117.44,117.8,117.31,117.49,11660.0,111.9113,112.2544,111.7874,111.959,11660.0
2021-01-13 11:00:00,117.5,117.67,117.36,117.52,11953.0,111.9685,112.1305,111.8351,111.9875,11953.0
2021-01-13 11:10:00,117.54,118.07,117.54,118.0,13144.0,112.0066,112.5117,112.0066,112.4449,13144.0
2021-01-13 11:20:00,118.02,118.15,117.75,117.75,27644.0,112.464,112.5879,112.2067,112.2067,27644.0
2021-01-13 11:30:00,117.78,118.12,117.66,118.12,7821.0,112.2353,112.5593,112.121,112.5593,7821.0
2021-01-13 11:40:00,118.15,118.26,117.9,118.12,12380.0,112.5879,112.6927,112.3497,112.5593,12380.0
2021-01-13 11:50:00,118.15,118.21,117.88,118.05,9491.0,112.5879,112.6451,112.3306,112.4926,9491.0
2021-01-13 12:00:00,118.08,118.08,117.9,117.9,2049.0,112.5212,112.5212,112.3497,112.3497,2049.0
2021-01-13 12:10:00,117.89,118.06,117.87,117.99,10201.0,112.3401,112.5021,112.3211,112.4354,10201.0
2021-01-13 12:20:00,117.95,117.97,117.79,117.91,13269.0,112.3973,112.4164,112.2448,112.3592,13269.0
2021-01-13 12:30:00,117.84,117.88,117.38,117.49,12660.0,112.2925,112.3306,111.8541,111.959,12660.0
2021-01-13 12:40:00,117.51,117.62,117.31,117.48,17122.0,111.978,112.0828,111.7874,111.9494,17122.0
2021-01-13 12:50:00,117.5,117.53,117.3,117.4,12041.0,111.9685,111.9971,111.7779,111.8732,12041.0
2021-01-13 13:00:00,117.43,117.56,117.38,117.53,7592.0,111.9018,112.0257,111.8541,111.9971,7592.0
2021-01-13 13:10:00,117.44,117.68,117.41,117.61,4017.0,111.9113,112.14,111.8827,112.0733,4017.0
2021-01-13 13:20:00,117.6,117.6,117.34,117.4,9196.0,112.0638,112.0638,111.816,111.8732,9196.0
2021-01-13 13:30:00,117.38,117.43,117.28,117.35,10057.0,111.8541,111.9018,111.7588,111.8255,10057.0
2021-01-13 13:40:00,117.37,117.59,117.27,117.53,21735.0,111.8446,112.0543,111.7493,111.9971,21735.0
2021-01-13 13:50:00,117.5,117.5,117.29,117.38,14885.0,111.9685,111.9685,111.7684,111.8541,14885.0
2021-01-13 14:00:00,117.38,118.11,117.23,117.98,19587.0,111.8541,112.5498,111.7112,112.4259,19587.0
2021-01-13 14:10:00,117.96,117.96,117.83,117.87,8798.0,112.4068,112.4068,112.283,112.3211,8798.0
2021-01-13 14:20:00,117.87,118.29,117.85,118.29,20768.0,112.3211,112.7213,112.302,112.7213,20768.0
2021-01-13 14:30:00,118.26,118.26,118.06,118.11,4125.0,112.6927,112.6927,112.5021,112.5498,4125.0
2021-01-13 14:40:00,118.02,118.07,117.91,117.91,6492.0,112.464,112.5117,112.3592,112.3592,6492.0
2021-01-13 14:50:00,117.93,118.03,117.93,117.97,6320.0,112.3782,112.4735,112.3782,112.4164,6320.0
2021-01-13 15:00:00,118.0,118.09,117.8,117.82,4517.0,112.4449,112.5307,112.2544,112.2734,4517.0
2021-01-13 15:10:00,117.84,117.89,117.76,117.84,6660.0,112.2925,112.3401,112.2162,112.2925,6660.0
2021-01-13 15:20:00,117.84,117.97,117.79,117.79,10684.0,112.2925,112.4164,112.2448,112.2448,10684.0
2021-01-13 15:30:00,117.8,118.15,117.64,118.01,20002.0,112.2544,112.5879,112.1019,112.4545,20002.0
2021-01-13 15:40:00,118.06,118.15,117.86,118.15,22130.0,112.5021,112.5879,112.3115,112.5879,22130.0
2021-01-13 15:50:00,118.18,118.2,117.86,117.92,60366.0,112.6165,112.6355,112.3115,112.3687,60366.0
2021-01-14 09:30:00,118.02,118.12,117.47,117.47,18373.0,112.464,112.5593,111.9399,111.9399,18373.0
2021-01-14 09:40:00,117.54,117.93,117.34,117.44,9086.0,112.0066,112.3782,111.816,111.9113,9086.0
2021-01-14 09:50:00,117.34,117.47,117.27,117.32,12584.0,111.816,111.9399,111.7493,111.797,12584.0
2021-01-14 10:00:00,117.37,117.43,117.05,117.09,9998.0,111.8446,111.9018,111.5397,111.5778,9998.0
2021-01-14 10:10:00,117.14,117.14,116.75,117.0,12487.0,111.6254,111.6254,111.2538,111.492,12487.0
2021-01-14 10:20:00,116.92,116.96,116.67,116.82,11111.0,111.4158,111.4539,111.1776,111.3205,11111.0
2021-01-14 10:30:00,116.77,117.02,116.7,116.95,24553.0,111.2729,111.5111,111.2061,111.4444,24553.0
2021-01-14 10:40:00,116.99,117.42,116.99,117.42,11315.0,111.4825,111.8923,111.4825,111.8923,11315.0
2021-01-14 10:50:00,117.44,117.5,117.04,117.22,9702.0,111.9113,111.9685,111.5301,111.7017,9702.0
2021-01-14 11:00:00,117.22,117.33,117.07,117.12,8848.0,111.7017,111.8065,111.5587,111.6064,8848.0
2021-01-14 11:10:00,117.17,117.5,117.15,117.49,10084.0,111.654,111.9685,111.635,111.959,10084.0
2021-01-14 11:20:00,117.46,117.46,117.11,117.11,7650.0,111.9304,111.9304,111.5968,111.5968,7650.0
2021-01-14 11:30:00,117.12,117.23,116.96,116.99,6120.0,111.6064,111.7112,111.4539,111.4825,6120.0
2021-01-14 11:40:00,117.02,117.41,117.01,117.22,4999.0,111.5111,111.8827,111.5016,111.7017,4999.0
2021-01-14 11:50:00,117.22,117.31,117.16,117.17,8543.0,111.7017,111.7874,111.6445,111.654,8543.0
2021-01-14 12:00:00,117.16,117.3,117.16,117.27,5529.0,111.6445,111.7779,111.6445,111.7493,5529.0
2021-01-14 12:10:00,117.24,117.3,117.15,117.3,3855.0,111.7207,111.7779,111.635,111.7779,3855.0
2021-01-14 12:20:00,117.29,117.3,116.96,116.97,9656.0,111.7684,111.7779,111.4539,111.4634,9656.0
2021-01-14 12:30:00,117.02,117.08,116.9,116.91,5919.0,111.5111,111.5683,111.3967,111.4063,5919.0
2021-01-14 12:40:00,116.89,117.09,116.89,117.03,5173.0,111.3872,111.5778,111.3872,111.5206,5173.0
2021-01-14 12:50:00,117.03,117.22,116.98,117.15,8798.0,111.5206,111.7017,111.473,111.635,8798.0
2021-01-14 13:00:00,117.09,117.13,116.85,116.86,7830.0,111.5778,111.6159,111.3491,111.3586,7830.0
2021-01-14 13:10:00,116.83,116.83,116.56,116.56,8618.0,111.33,111.33,111.0727,111.0727,8618.0
2021-01-14 13:20:00,116.56,116.69,116.52,116.65,5683.0,111.0727,111.1966,111.0346,111.1585,5683.0
2021-01-14 13:30:00,116.61,116.61,116.4,116.41,8913.0,111.1204,111.1204,110.9203,110.9298,8913.0
2021-01-14 13:40:00,116.43,116.52,116.4,116.46,7097.0,110.9489,111.0346,110.9203,110.9774,7097.0
2021-01-14 13:50:00,116.49,116.49,116.22,116.27,67695.0,111.006,111.006,110.7487,110.7964,67695.0
2021-01-14 14:00:00,116.31,116.51,116.27,116.36,13950.0,110.8345,111.0251,110.7964,110.8822,13950.0
2021-01-14 14:10:00,116.34,116.38,116.19,116.29,9181.0,110.8631,110.9012,110.7202,110.8155,9181.0
2021-01-14 14:20:00,116.28,116.43,116.28,116.34,9035.0,110.8059,110.9489,110.8059,110.8631,9035.0
2021-01-14 14:30:00,116.34,116.43,116.34,116.41,7938.0,110.8631,110.9489,110.8631,110.9298,7938.0
2021-01-14 14:40:00,116.44,116.52,116.34,116.34,10806.0,110.9584,111.0346,110.8631,110.8631,10806.0
2021-01-14 14:50:00,116.32,116.34,116.11,116.15,11005.0,110.844,110.8631,110.6439,110.682,11005.0
2021-01-14 15:00:00,116.16,116.33,116.13,116.14,19991.0,110.6916,110.8536,110.663,110.6725,19991.0
2021-01-14 15:10:00,116.18,116.23,116.01,116.02,12394.0,110.7106,110.7583,110.5486,110.5582,12394.0
2021-01-14 15:20:00,116.07,116.25,116.04,116.15,11389.0,110.6058,110.7773,110.5772,110.682,11389.0
2021-01-14 15:30:00,116.18,116.3,116.11,116.21,14725.0,110.7106,110.825,110.6439,110.7392,14725.0
2021-01-14 15:40:00,116.21,116.42,116.17,116.19,30399.0,110.7392,110.9393,110.7011,110.7202,30399.0
2021-01-14 15:50:00,116.17,116.21,115.94,115.98,77951.0,110.7011,110.7392,110.4819,110.52,77951.0
2021-01-15 09:30:00,115.81,116.45,115.73,116.09,79041.0,110.358,110.9679,110.2818,110.6249,79041.0
2021-01-15 09:40:00,115.82,116.36,115.43,116.14,11466.0,110.3676,110.8822,109.9959,110.6725,11466.0
2021-01-15 09:50:00,116.07,116.46,115.92,116.46,7529.0,110.6058,110.9774,110.4629,110.9774,7529.0
2021-01-15 10:00:00,116.35,116.5,115.62,115.62,14495.0,110.8726,111.0156,110.177,110.177,14495.0
2021-01-15 10:10:00,115.62,116.01,115.46,115.57,17875.0,110.177,110.5486,110.0245,110.1293,17875.0
2021-01-15 10:20:00,115.53,115.83,115.25,115.52,9804.0,110.0912,110.3771,109.8244,110.0817,9804.0
2021-01-15 10:30:00,115.43,116.2,115.34,116.11,9575.0,109.9959,110.7297,109.9102,110.6439,9575.0
2021-01-15 10:40:00,116.05,116.44,116.02,116.24,13939.0,110.5867,110.9584,110.5582,110.7678,13939.0
2021-01-15 10:50:00,116.29,116.31,116.06,116.07,10757.0,110.8155,110.8345,110.5963,110.6058,10757.0
2021-01-15 11:00:00,116.1,116.1,115.59,115.83,8397.0,110.6344,110.6344,110.1484,110.3771,8397.0
2021-01-15 11:10:00,115.9,116.23,115.88,116.17,4401.0,110.4438,110.7583,110.4248,110.7011,4401.0
2021-01-15 11:20:00,116.17,116.33,115.98,116.13,8767.0,110.7011,110.8536,110.52,110.663,8767.0
2021-01-15 11:30:00,116.12,116.25,116.02,116.21,3001.0,110.6535,110.7773,110.5582,110.7392,3001.0
2021-01-15 11:40:00,116.22,116.36,115.97,116.09,12635.0,110.7487,110.8822,110.5105,110.6249,12635.0
2021-01-15 11:50:00,116.05,116.22,115.97,116.21,2420.0,110.5867,110.7487,110.5105,110.7392,2420.0
2021-01-15 12:00:00,116.34,116.34,116.12,116.15,3810.0,110.8631,110.8631,110.6535,110.682,3810.0
2021-01-15 12:10:00,116.16,116.42,116.15,116.39,3420.0,110.6916,110.9393,110.682,110.9107,3420.0
2021-01-15 12:20:00,116.41,116.41,116.02,116.03,9787.0,110.9298,110.9298,110.5582,110.5677,9787.0
2021-01-15 12:30:00,116.08,116.08,115.97,116.05,4528.0,110.6153,110.6153,110.5105,110.5867,4528.0
2021-01-15 12:40:00,116.04,116.24,116.01,116.02,14198.0,110.5772,110.7678,110.5486,110.5582,14198.0
2021-01-15 12:50:00,116.04,116.2,115.9,116.06,4426.0,110.5772,110.7297,110.4438,110.5963,4426.0
2021-01-15 13:00:00,116.02,116.16,115.96,116.01,7467.0,110.5582,110.6916,110.501,110.5486,7467.0
2021-01-15 13:10:00,116.01,116.17,115.97,116.05,15918.0,110.5486,110.7011,110.5105,110.5867,15918.0
2021-01-15 13:20:00,116.08,116.2,116.03,116.13,20577.0,110.6153,110.7297,110.5677,110.663,20577.0
2021-01-15 13:30:00,116.14,116.18,116.0,116.05,6976.0,110.6725,110.7106,110.5391,110.5867,6976.0
2021-01-15 13:40:00,116.07,116.14,115.99,116.04,2581.0,110.6058,110.6725,110.5296,110.5772,2581.0
2021-01-15 13:50:00,116.05,116.08,115.93,116.0,2936.0,110.5867,110.6153,110.4724,110.5391,2936.0
2021-01-15 14:00:00,115.97,115.98,115.72,115.72,7922.0,110.5105,110.52,110.2723,110.2723,7922.0
2021-01-15 14:10:00,115.73,115.95,115.73,115.83,6213.0,110.2818,110.4915,110.2818,110.3771,6213.0
2021-01-15 14:20:00,115.81,116.08,115.81,116.02,10763.0,110.358,110.6153,110.358,110.5582,10763.0
2021-01-15 14:30:00,116.06,116.3,116.02,116.26,10736.0,110.5963,110.825,110.5582,110.7869,10736.0
2021-01-15 14:40:00,116.27,116.32,116.19,116.32,12969.0,110.7964,110.844,110.7202,110.844,12969.0
2021-01-15 14:50:00,116.31,116.35,116.16,116.3,9032.0,110.8345,110.8726,110.6916,110.825,9032.0
2021-01-15 15:00:00,116.27,116.43,116.2,116.23,11588.0,110.7964,110.9489,110.7297,110.7583,11588.0
2021-01-15 15:10:00,116.22,116.52,116.21,116.4,7841.0,110.7487,111.0346,110.7392,110.9203,7841.0
2021-01-15 15:20:00,116.4,116.4,116.12,116.12,11634.0,110.9203,110.9203,110.6535,110.6535,11634.0
2021-01-15 15:30:00,116.12,116.25,116.01,116.08,11204.0,110.6535,110.7773,110.5486,110.6153,11204.0
2021-01-15 15:40:00,116.03,116.15,115.84,115.97,15762.0,110.5677,110.682,110.3866,110.5105,15762.0
2021-01-15 15:50:00,116.0,116.16,115.95,116.11,45832.0,110.5391,110.6916,110.4915,110.6439,45832.0
2021-01-19 09:30:00,115.95,116.11,115.01,115.9,24270.0,110.4915,110.6439,109.5957,110.4438,24270.0
2021-01-19 09:40:00,115.86,116.09,115.59,115.72,13579.0,110.4057,110.6249,110.1484,110.2723,13579.0
2021-01-19 09:50:00,115.77,115.97,115.62,115.94,9009.0,110.3199,110.5105,110.177,110.4819,9009.0
2021-01-19 10:00:00,115.95,116.27,115.94,115.94,11229.0,110.4915,110.7964,110.4819,110.4819,11229.0
2021-01-19 10:10:00,115.93,116.27,115.71,116.27,7152.0,110.4724,110.7964,110.2628,110.7964,7152.0
2021-01-19 10:20:00,116.27,116.96,116.2,116.96,6031.0,110.7964,111.4539,110.7297,111.4539,6031.0
2021-01-19 10:30:00,117.01,117.02,116.64,116.7,18234.0,111.5016,111.5111,111.149,111.2061,18234.0
2021-01-19 10:40:00,116.75,117.37,116.72,117.33,12196.0,111.2538,111.8446,111.2252,111.8065,12196.0
2021-01-19 10:50:00,117.34,117.59,117.29,117.47,10281.0,111.816,112.0543,111.7684,111.9399,10281.0
2021-01-19 11:00:00,117.45,117.58,117.37,117.43,7843.0,111.9208,112.0447,111.8446,111.9018,7843.0
2021-01-19 11:10:00,117.38,117.38,116.65,116.65,9295.0,111.8541,111.8541,111.1585,111.1585,9295.0
2021-01-19 11:20:00,116.65,116.78,116.61,116.76,6845.0,111.1585,111.2824,111.1204,111.2633,6845.0
2021-01-19 11:30:00,116.76,116.77,116.09,116.28,8504.0,111.2633,111.2729,110.6249,110.8059,8504.0
2021-01-19 11:40:00,116.28,116.65,116.28,116.64,7429.0,110.8059,111.1585,110.8059,111.149,7429.0
2021-01-19 11:50:00,116.64,116.76,116.37,116.43,3939.0,111.149,111.2633,110.8917,110.9489,3939.0
2021-01-19 12:00:00,116.4,116.61,116.4,116.61,6975.0,110.9203,111.1204,110.9203,111.1204,6975.0
2021-01-19 12:10:00,116.58,116.66,116.5,116.63,5000.0,111.0918,111.168,111.0156,111.1394,5000.0
2021-01-19 12:20:00,116.63,116.71,116.42,116.47,11247.0,111.1394,111.2157,110.9393,110.987,11247.0
2021-01-19 12:30:00,116.47,116.73,116.35,116.73,7350.0,110.987,111.2347,110.8726,111.2347,7350.0
2021-01-19 12:40:00,116.71,117.15,116.71,116.81,9156.0,111.2157,111.635,111.2157,111.311,9156.0
2021-01-19 12:50:00,116.87,116.96,116.84,116.95,6505.0,111.3681,111.4539,111.3396,111.4444,6505.0
2021-01-19 13:00:00,116.95,117.03,116.8,117.03,13225.0,111.4444,111.5206,111.3014,111.5206,13225.0
2021-01-19 13:10:00,117.0,117.19,116.97,116.97,5171.0,111.492,111.6731,111.4634,111.4634,5171.0
2021-01-19 13:20:00,117.01,117.14,116.96,116.99,4827.0,111.5016,111.6254,111.4539,111.4825,4827.0
2021-01-19 13:30:00,116.98,117.14,116.92,117.13,4200.0,111.473,111.6254,111.4158,111.6159,4200.0
2021-01-19 13:40:00,117.07,117.1,116.92,117.06,3898.0,111.5587,111.5873,111.4158,111.5492,3898.0
2021-01-19 13:50:00,116.99,117.35,116.99,117.19,5177.0,111.4825,111.8255,111.4825,111.6731,5177.0
2021-01-19 14:00:00,117.27,117.27,117.08,117.24,3615.0,111.7493,111.7493,111.5683,111.7207,3615.0
2021-01-19 14:10:00,117.25,117.29,117.15,117.27,3829.0,111.7303,111.7684,111.635,111.7493,3829.0
2021-01-19 14:20:00,117.26,117.42,117.24,117.42,4790.0,111.7398,111.8923,111.7207,111.8923,4790.0
2021-01-19 14:30:00,117.38,117.4,117.16,117.26,3846.0,111.8541,111.8732,111.6445,111.7398,3846.0
2021-01-19 14:40:00,117.25,117.52,117.25,117.52,7326.0,111.7303,111.9875,111.7303,111.9875,7326.0
2021-01-19 14:50:00,117.51,117.83,117.5,117.82,8841.0,111.978,112.283,111.9685,112.2734,8841.0
2021-01-19 15:00:00,117.79,117.91,117.74,117.78,11401.0,112.2448,112.3592,112.1972,112.2353,11401.0
2021-01-19 15:10:00,117.79,117.79,117.63,117.63,7101.0,112.2448,112.2448,112.0924,112.0924,7101.0
2021-01-19 15:20:00,117.61,117.68,117.6,117.64,7092.0,112.0733,112.14,112.0638,112.1019,7092.0
2021-01-19 15:30:00,117.63,117.64,117.4,117.5,11360.0,112.0924,112.1019,111.8732,111.9685,11360.0
2021-01-19 15:40:00,117.46,117.64,117.45,117.6,15581.0,111.9304,112.1019,111.9208,112.0638,15581.0
2021-01-19 15:50:00,117.64,117.81,117.39,117.41,96650.0,112.1019,112.2639,111.8637,111.8827,96650.0
2021-01-20 09:30:00,117.53,117.6,117.16,117.5,13331.0,111.9971,112.0638,111.6445,111.9685,13331.0
2021-01-20 09:40:00,117.44,117.6,117.34,117.44,1520.0,111.9113,112.0638,111.816,111.9113,1520.0
2021-01-20 09:50:00,117.57,117.74,117.42,117.42,3603.0,112.0352,112.1972,111.8923,111.8923,3603.0
2021-01-20 10:00:00,117.46,117.87,117.38,117.78,3056.0,111.9304,112.3211,111.8541,112.2353,3056.0
2021-01-20 10:10:00,117.79,118.5,117.79,118.37,3894.0,112.2448,112.9214,112.2448,112.7975,3894.0
2021-01-20 10:20:00,118.45,118.5,118.06,118.14,6452.0,112.8738,112.9214,112.5021,112.5784,6452.0
2021-01-20 10:30:00,118.07,118.36,117.96,118.3,4518.0,112.5117,112.788,112.4068,112.7308,4518.0
2021-01-20 10:40:00,118.21,118.36,118.17,118.34,4417.0,112.6451,112.788,112.6069,112.7689,4417.0
2021-01-20 10:50:00,118.44,118.56,118.03,118.03,3342.0,112.8642,112.9786,112.4735,112.4735,3342.0
2021-01-20 11:00:00,118.04,118.09,117.84,118.03,4373.0,112.4831,112.5307,112.2925,112.4735,4373.0
2021-01-20 11:10:00,118.03,118.23,117.97,118.2,5184.0,112.4735,112.6641,112.4164,112.6355,5184.0
2021-01-20 11:20:00,118.13,118.13,117.84,117.85,1401.0,112.5688,112.5688,112.2925,112.302,1401.0
2021-01-20 11:30:00,117.88,118.09,117.77,118.09,3000.0,112.3306,112.5307,112.2258,112.5307,3000.0
2021-01-20 11:40:00,118.11,118.21,118.03,118.13,3310.0,112.5498,112.6451,112.4735,112.5688,3310.0
2021-01-20 11:50:00,118.13,118.45,118.13,118.45,4412.0,112.5688,112.8738,112.5688,112.8738,4412.0
2021-01-20 12:00:00,118.43,118.69,118.43,118.69,3814.0,112.8547,113.1025,112.8547,113.1025,3814.0
2021-01-20 12:10:00,118.7,118.95,118.7,118.89,2683.0,113.112,113.3502,113.112,113.2931,2683.0
2021-01-20 12:20:00,118.89,119.04,118.87,119.03,4544.0,113.2931,113.436,113.274,113.4265,4544.0
2021-01-20 12:30:00,118.97,119.07,118.97,119.07,3540.0,113.3693,113.4646,113.3693,113.4646,3540.0
2021-01-20 12:40:00,119.06,119.14,118.99,119.14,3277.0,113.455,113.5313,113.3883,113.5313,3277.0
2021-01-20 12:50:00,119.08,119.3,119.08,119.12,5053.0,113.4741,113.6838,113.4741,113.5122,5053.0
2021-01-20 13:00:00,119.18,119.26,119.03,119.08,3999.0,113.5694,113.6456,113.4265,113.4741,3999.0
2021-01-20 13:10:00,119.12,119.25,119.11,119.2,2600.0,113.5122,113.6361,113.5027,113.5885,2600.0
2021-01-20 13:20:00,119.19,119.45,119.15,119.36,5753.0,113.5789,113.8267,113.5408,113.7409,5753.0
2021-01-20 13:30:00,119.38,119.54,119.36,119.5,3190.0,113.76,113.9125,113.7409,113.8743,3190.0
2021-01-20 13:40:00,119.51,119.52,119.22,119.23,3420.0,113.8839,113.8934,113.6075,113.617,3420.0
2021-01-20 13:50:00,119.26,119.31,119.1,119.1,5116.0,113.6456,113.6933,113.4932,113.4932,5116.0
2021-01-20 14:00:00,119.13,119.32,119.13,119.32,2922.0,113.5218,113.7028,113.5218,113.7028,2922.0
2021-01-20 14:10:00,119.29,119.29,119.07,119.08,5668.0,113.6742,113.6742,113.4646,113.4741,5668.0
2021-01-20 14:20:00,119.15,119.15,118.94,119.09,4310.0,113.5408,113.5408,113.3407,113.4836,4310.0
2021-01-20 14:30:00,119.1,119.19,119.05,119.14,5068.0,113.4932,113.5789,113.4455,113.5313,5068.0
2021-01-20 14:40:00,119.16,119.35,119.15,119.29,8759.0,113.5503,113.7314,113.5408,113.6742,8759.0
2021-01-20 14:50:00,119.33,119.38,119.19,119.19,6092.0,113.7123,113.76,113.5789,113.5789,6092.0
2021-01-20 15:00:00,119.28,119.34,119.21,119.31,5808.0,113.6647,113.7219,113.598,113.6933,5808.0
2021-01-20 15:10:00,119.34,119.34,119.09,119.21,5803.0,113.7219,113.7219,113.4836,113.598,5803.0
2021-01-20 15:20:00,119.22,119.44,119.18,119.37,6084.0,113.6075,113.8172,113.5694,113.7505,6084.0
2021-01-20 15:30:00,119.37,119.56,119.31,119.49,10247.0,113.7505,113.9315,113.6933,113.8648,10247.0
2021-01-20 15:40:00,119.5,119.73,119.43,119.53,14789.0,113.8743,114.0935,113.8076,113.9029,14789.0
2021-01-20 15:50:00,119.55,119.64,119.43,119.47,54588.0,113.922,114.0077,113.8076,113.8457,54588.0
2021-01-21 09:30:00,119.17,120.15,118.84,120.03,20200.0,113.5599,114.4937,113.2454,114.3794,20200.0
2021-01-21 09:40:00,119.81,120.01,119.55,119.55,5608.0,114.1697,114.3603,113.922,113.922,5608.0
2021-01-21 09:50:00,119.48,119.84,119.34,119.6,10457.0,113.8553,114.1983,113.7219,113.9696,10457.0
2021-01-21 10:00:00,119.61,119.9,119.6,119.66,6473.0,113.9792,114.2555,113.9696,114.0268,6473.0
2021-01-21 10:10:00,119.71,120.0,119.59,119.83,8683.0,114.0744,114.3508,113.9601,114.1888,8683.0
2021-01-21 10:20:00,119.82,119.88,119.6,119.62,4684.0,114.1793,114.2364,113.9696,113.9887,4684.0
2021-01-21 10:30:00,119.71,119.77,119.6,119.69,9515.0,114.0744,114.1316,113.9696,114.0554,9515.0
2021-01-21 10:40:00,119.64,119.68,119.6,119.65,1578.0,114.0077,114.0459,113.9696,114.0173,1578.0
2021-01-21 10:50:00,119.62,119.7,119.38,119.52,13312.0,113.9887,114.0649,113.76,113.8934,13312.0
2021-01-21 11:00:00,119.49,119.54,119.18,119.21,7486.0,113.8648,113.9125,113.5694,113.598,7486.0
2021-01-21 11:10:00,119.22,119.3,119.0,119.18,6369.0,113.6075,113.6838,113.3979,113.5694,6369.0
2021-01-21 11:20:00,119.25,119.35,119.14,119.2,2815.0,113.6361,113.7314,113.5313,113.5885,2815.0
2021-01-21 11:30:00,119.24,119.24,118.94,119.08,4380.0,113.6266,113.6266,113.3407,113.4741,4380.0
2021-01-21 11:40:00,119.15,119.19,119.09,119.19,2352.0,113.5408,113.5789,113.4836,113.5789,2352.0
2021-01-21 11:50:00,119.26,119.27,118.95,119.02,3327.0,113.6456,113.6552,113.3502,113.4169,3327.0
2021-01-21 12:00:00,119.09,119.18,118.94,119.18,3719.0,113.4836,113.5694,113.3407,113.5694,3719.0
2021-01-21 12:10:00,119.14,119.54,119.13,119.24,4105.0,113.5313,113.9125,113.5218,113.6266,4105.0
2021-01-21 12:20:00,119.27,119.6,119.26,119.4,5081.0,113.6552,113.9696,113.6456,113.779,5081.0
2021-01-21 12:30:00,119.28,119.31,119.08,119.12,2911.0,113.6647,113.6933,113.4741,113.5122,2911.0
2021-01-21 12:40:00,119.11,119.45,119.11,119.33,5539.0,113.5027,113.8267,113.5027,113.7123,5539.0
2021-01-21 12:50:00,119.29,119.36,119.05,119.21,7599.0,113.6742,113.7409,113.4455,113.598,7599.0
2021-01-21 13:00:00,119.3,119.46,119.27,119.45,3390.0,113.6838,113.8362,113.6552,113.8267,3390.0
2021-01-21 13:10:00,119.41,119.6,119.41,119.6,4672.0,113.7886,113.9696,113.7886,113.9696,4672.0
2021-01-21 13:20:00,119.62,119.67,119.54,119.55,1901.0,113.9887,114.0363,113.9125,113.922,1901.0
2021-01-21 13:30:00,119.6,119.64,119.54,119.56,3887.0,113.9696,114.0077,113.9125,113.9315,3887.0
2021-01-21 13:40:00,119.57,119.72,119.56,119.71,3626.0,113.941,114.084,113.9315,114.0744,3626.0
2021-01-21 13:50:00,119.7,119.8,119.69,119.71,4145.0,114.0649,114.1602,114.0554,114.0744,4145.0
2021-01-21 14:00:00,119.74,119.78,119.62,119.69,5043.0,114.103,114.1412,113.9887,114.0554,5043.0
2021-01-21 14:10:00,119.66,119.74,119.57,119.57,3844.0,114.0268,114.103,113.941,113.941,3844.0
2021-01-21 14:20:00,119.53,119.64,119.38,119.63,6939.0,113.9029,114.0077,113.76,113.9982,6939.0
2021-01-21 14:30:00,119.62,119.62,119.43,119.56,4157.0,113.9887,113.9887,113.8076,113.9315,4157.0
2021-01-21 14:40:00,119.54,119.54,119.41,119.42,3724.0,113.9125,113.9125,113.7886,113.7981,3724.0
2021-01-21 14:50:00,119.38,119.65,119.35,119.56,16853.0,113.76,114.0173,113.7314,113.9315,16853.0
2021-01-21 15:00:00,119.57,119.62,119.47,119.57,7085.0,113.941,113.9887,113.8457,113.941,7085.0
2021-01-21 15:10:00,119.55,119.55,119.38,119.41,7388.0,113.922,113.922,113.76,113.7886,7388.0
2021-01-21 15:20:00,119.41,119.47,119.37,119.43,7837.0,113.7886,113.8457,113.7505,113.8076,7837.0
2021-01-21 15:30:00,119.42,119.57,119.41,119.47,13949.0,113.7981,113.941,113.7886,113.8457,13949.0
2021-01-21 15:40:00,119.47,119.59,119.45,119.45,12047.0,113.8457,113.9601,113.8267,113.8267,12047.0
2021-01-21 15:50:00,119.46,119.49,119.07,119.09,100458.0,113.8362,113.8648,113.4646,113.4836,100458.0
2021-01-22 09:30:00,118.84,119.19,118.01,118.01,12927.0,113.2454,113.5789,112.4545,112.4545,12927.0
2021-01-22 09:40:00,117.99,118.39,117.99,118.26,6947.0,112.4354,112.8166,112.4354,112.6927,6947.0
2021-01-22 09:50:00,118.04,118.25,117.93,118.22,9344.0,112.4831,112.6832,112.3782,112.6546,9344.0
2021-01-22 10:00:00,118.15,118.15,117.83,117.9,6492.0,112.5879,112.5879,112.283,112.3497,6492.0
2021-01-22 10:10:00,117.96,118.15,117.91,118.05,5998.0,112.4068,112.5879,112.3592,112.4926,5998.0
2021-01-22 10:20:00,118.03,118.18,117.72,117.72,7633.0,112.4735,112.6165,112.1781,112.1781,7633.0
2021-01-22 10:30:00,117.77,117.88,117.49,117.57,5988.0,112.2258,112.3306,111.959,112.0352,5988.0
2021-01-22 10:40:00,117.56,117.77,117.54,117.77,4636.0,112.0257,112.2258,112.0066,112.2258,4636.0
2021-01-22 10:50:00,117.88,117.96,117.78,117.87,4218.0,112.3306,112.4068,112.2353,112.3211,4218.0
2021-01-22 11:00:00,117.95,117.99,117.8,117.8,4440.0,112.3973,112.4354,112.2544,112.2544,4440.0
2021-01-22 11:10:00,117.81,117.91,117.7,117.8,6084.0,112.2639,112.3592,112.1591,112.2544,6084.0
2021-01-22 11:20:00,117.84,118.1,117.79,117.96,5100.0,112.2925,112.5402,112.2448,112.4068,5100.0
2021-01-22 11:30:00,117.91,118.18,117.87,118.12,5828.0,112.3592,112.6165,112.3211,112.5593,5828.0
2021-01-22 11:40:00,118.08,118.17,117.98,118.12,6431.0,112.5212,112.6069,112.4259,112.5593,6431.0
2021-01-22 11:50:00,118.11,118.26,117.97,118.14,6190.0,112.5498,112.6927,112.4164,112.5784,6190.0
2021-01-22 12:00:00,118.12,118.21,118.02,118.2,2634.0,112.5593,112.6451,112.464,112.6355,2634.0
2021-01-22 12:10:00,118.15,118.25,118.15,118.25,5486.0,112.5879,112.6832,112.5879,112.6832,5486.0
2021-01-22 12:20:00,118.25,118.37,118.24,118.32,4027.0,112.6832,112.7975,112.6737,112.7499,4027.0
2021-01-22 12:30:00,118.29,118.34,118.15,118.25,4165.0,112.7213,112.7689,112.5879,112.6832,4165.0
2021-01-22 12:40:00,118.18,118.37,118.18,118.31,2029.0,112.6165,112.7975,112.6165,112.7404,2029.0
2021-01-22 12:50:00,118.34,118.37,118.26,118.26,2484.0,112.7689,112.7975,112.6927,112.6927,2484.0
2021-01-22 13:00:00,118.26,118.39,118.21,118.32,3757.0,112.6927,112.8166,112.6451,112.7499,3757.0
2021-01-22 13:10:00,118.3,118.3,118.13,118.21,3448.0,112.7308,112.7308,112.5688,112.6451,3448.0
2021-01-22 13:20:00,118.22,118.33,118.21,118.23,4796.0,112.6546,112.7594,112.6451,112.6641,4796.0
2021-01-22 13:30:00,118.17,118.41,118.17,118.24,5626.0,112.6069,112.8356,112.6069,112.6737,5626.0
2021-01-22 13:40:00,118.33,118.33,118.13,118.22,4241.0,112.7594,112.7594,112.5688,112.6546,4241.0
2021-01-22 13:50:00,118.2,118.23,118.07,118.07,2754.0,112.6355,112.6641,112.5117,112.5117,2754.0
2021-01-22 14:00:00,118.03,118.13,118.0,118.1,2250.0,112.4735,112.5688,112.4449,112.5402,2250.0
2021-01-22 14:10:00,118.06,118.14,118.01,118.14,5510.0,112.5021,112.5784,112.4545,112.5784,5510.0
2021-01-22 14:20:00,118.15,118.34,118.15,118.25,5454.0,112.5879,112.7689,112.5879,112.6832,5454.0
2021-01-22 14:30:00,118.23,118.49,118.22,118.47,5263.0,112.6641,112.9119,112.6546,112.8928,5263.0
2021-01-22 14:40:00,118.46,118.49,118.29,118.33,4106.0,112.8833,112.9119,112.7213,112.7594,4106.0
2021-01-22 14:50:00,118.34,118.46,118.32,118.41,6730.0,112.7689,112.8833,112.7499,112.8356,6730.0
2021-01-22 15:00:00,118.4,118.51,118.37,118.42,4406.0,112.8261,112.9309,112.7975,112.8452,4406.0
2021-01-22 15:10:00,118.37,118.37,118.15,118.19,6185.0,112.7975,112.7975,112.5879,112.626,6185.0
2021-01-22 15:20:00,118.17,118.36,118.12,118.22,15233.0,112.6069,112.788,112.5593,112.6546,15233.0
2021-01-22 15:30:00,118.19,118.23,118.12,118.2,6695.0,112.626,112.6641,112.5593,112.6355,6695.0
2021-01-22 15:40:00,118.22,118.25,118.15,118.19,9366.0,112.6546,112.6832,112.5879,112.626,9366.0
2021-01-22 15:50:00,118.21,118.29,117.85,117.89,67186.0,112.6451,112.7213,112.302,112.3401,67186.0
2021-01-25 09:30:00,117.58,117.75,117.07,117.36,13050.0,112.0447,112.2067,111.5587,111.8351,13050.0
2021-01-25 09:40:00,117.37,118.12,117.36,117.77,12102.0,111.8446,112.5593,111.8351,112.2258,12102.0
2021-01-25 09:50:00,117.51,118.13,117.48,117.66,7857.0,111.978,112.5688,111.9494,112.121,7857.0
2021-01-25 10:00:00,117.83,118.37,117.77,118.14,8878.0,112.283,112.7975,112.2258,112.5784,8878.0
2021-01-25 10:10:00,118.15,118.43,118.07,118.43,9638.0,112.5879,112.8547,112.5117,112.8547,9638.0
2021-01-25 10:20:00,118.42,118.84,118.28,118.62,13702.0,112.8452,113.2454,112.7118,113.0358,13702.0
2021-01-25 10:30:00,118.63,118.84,118.52,118.84,20436.0,113.0453,113.2454,112.9405,113.2454,20436.0
2021-01-25 10:40:00,118.95,119.12,118.84,118.99,7846.0,113.3502,113.5122,113.2454,113.3883,7846.0
2021-01-25 10:50:00,118.93,118.93,118.41,118.42,4805.0,113.3312,113.3312,112.8356,112.8452,4805.0
2021-01-25 11:00:00,118.39,118.67,117.96,118.02,6972.0,112.8166,113.0834,112.4068,112.464,6972.0
2021-01-25 11:10:00,118.08,118.24,117.65,117.83,7452.0,112.5212,112.6737,112.1114,112.283,7452.0
2021-01-25 11:20:00,117.84,118.33,117.84,118.11,5221.0,112.2925,112.7594,112.2925,112.5498,5221.0
2021-01-25 11:30:00,117.9,118.12,117.9,118.1,2750.0,112.3497,112.5593,112.3497,112.5402,2750.0
2021-01-25 11:40:00,118.08,118.52,117.82,118.52,9558.0,112.5212,112.9405,112.2734,112.9405,9558.0
2021-01-25 11:50:00,118.46,118.57,118.34,118.49,5469.0,112.8833,112.9881,112.7689,112.9119,5469.0
2021-01-25 12:00:00,118.51,118.59,118.35,118.43,4900.0,112.9309,113.0072,112.7785,112.8547,4900.0
2021-01-25 12:10:00,118.42,118.59,118.42,118.58,1843.0,112.8452,113.0072,112.8452,112.9976,1843.0
2021-01-25 12:20:00,118.59,118.72,118.52,118.62,3451.0,113.0072,113.1311,112.9405,113.0358,3451.0
2021-01-25 12:30:00,118.55,118.9,118.54,118.9,2502.0,112.9691,113.3026,112.9595,113.3026,2502.0
2021-01-25 12:40:00,118.93,119.04,118.88,118.91,5817.0,113.3312,113.436,113.2835,113.3121,5817.0
2021-01-25 12:50:00,118.94,119.02,118.69,118.77,3924.0,113.3407,113.4169,113.1025,113.1787,3924.0
2021-01-25 13:00:00,118.84,118.9,118.74,118.76,6280.0,113.2454,113.3026,113.1501,113.1692,6280.0
2021-01-25 13:10:00,118.66,119.01,118.66,118.92,4077.0,113.0739,113.4074,113.0739,113.3216,4077.0
2021-01-25 13:20:00,118.98,119.14,118.94,119.14,3225.0,113.3788,113.5313,113.3407,113.5313,3225.0
2021-01-25 13:30:00,119.12,119.29,119.09,119.29,3416.0,113.5122,113.6742,113.4836,113.6742,3416.0
2021-01-25 13:40:00,119.28,119.28,118.9,118.95,8892.0,113.6647,113.6647,113.3026,113.3502,8892.0
2021-01-25 13:50:00,118.98,118.98,118.77,118.88,4186.0,113.3788,113.3788,113.1787,113.2835,4186.0
2021-01-25 14:00:00,118.91,118.91,118.61,118.69,4796.0,113.3121,113.3121,113.0262,113.1025,4796.0
2021-01-25 14:10:00,118.67,118.74,118.5,118.5,4182.0,113.0834,113.1501,112.9214,112.9214,4182.0
2021-01-25 14:20:00,118.61,118.62,118.41,118.54,6136.0,113.0262,113.0358,112.8356,112.9595,6136.0
2021-01-25 14:30:00,118.6,118.72,118.44,118.44,6140.0,113.0167,113.1311,112.8642,112.8642,6140.0
2021-01-25 14:40:00,118.42,118.47,118.18,118.21,4443.0,112.8452,112.8928,112.6165,112.6451,4443.0
2021-01-25 14:50:00,118.26,118.29,118.18,118.18,3900.0,112.6927,112.7213,112.6165,112.6165,3900.0
2021-01-25 15:00:00,118.14,118.3,118.14,118.23,5982.0,112.5784,112.7308,112.5784,112.6641,5982.0
2021-01-25 15:10:00,118.23,118.23,118.02,118.07,5156.0,112.6641,112.6641,112.464,112.5117,5156.0
2021-01-25 15:20:00,118.09,118.16,118.04,118.04,7319.0,112.5307,112.5974,112.4831,112.4831,7319.0
2021-01-25 15:30:00,118.07,118.16,117.99,118.12,12339.0,112.5117,112.5974,112.4354,112.5593,12339.0
2021-01-25 15:40:00,118.12,118.16,118.03,118.11,15846.0,112.5593,112.5974,112.4735,112.5498,15846.0
2021-01-25 15:50:00,118.1,118.43,118.1,118.31,61321.0,112.5402,112.8547,112.5402,112.7404,61321.0
2021-01-26 09:30:00,118.23,118.95,117.75,118.22,32230.0,112.6641,113.3502,112.2067,112.6546,32230.0
2021-01-26 09:40:00,118.18,118.8,117.85,118.8,46092.0,112.6165,113.2073,112.302,113.2073,46092.0
2021-01-26 09:50:00,118.65,118.89,118.36,118.5,9879.0,113.0644,113.2931,112.788,112.9214,9879.0
2021-01-26 10:00:00,118.51,118.67,117.42,117.42,18553.0,112.9309,113.0834,111.8923,111.8923,18553.0
2021-01-26 10:10:00,117.48,118.2,117.31,118.14,22951.0,111.9494,112.6355,111.7874,112.5784,22951.0
2021-01-26 10:20:00,118.05,118.28,117.76,117.86,11244.0,112.4926,112.7118,112.2162,112.3115,11244.0
2021-01-26 10:30:00,117.89,117.96,117.39,117.52,12185.0,112.3401,112.4068,111.8637,111.9875,12185.0
2021-01-26 10:40:00,117.48,117.54,117.22,117.42,8681.0,111.9494,112.0066,111.7017,111.8923,8681.0
2021-01-26 10:50:00,117.41,117.58,117.3,117.3,8792.0,111.8827,112.0447,111.7779,111.7779,8792.0
2021-01-26 11:00:00,117.3,117.42,117.21,117.29,12416.0,111.7779,111.8923,111.6921,111.7684,12416.0
2021-01-26 11:10:00,117.27,117.56,117.14,117.45,14308.0,111.7493,112.0257,111.6254,111.9208,14308.0
2021-01-26 11:20:00,117.48,117.86,117.42,117.84,10420.0,111.9494,112.3115,111.8923,112.2925,10420.0
2021-01-26 11:30:00,117.83,117.88,117.39,117.6,11777.0,112.283,112.3306,111.8637,112.0638,11777.0
2021-01-26 11:40:00,117.55,117.68,117.47,117.59,6021.0,112.0161,112.14,111.9399,112.0543,6021.0
2021-01-26 11:50:00,117.65,117.77,117.59,117.65,4485.0,112.1114,112.2258,112.0543,112.1114,4485.0
2021-01-26 12:00:00,117.69,117.78,117.12,117.12,14700.0,112.1495,112.2353,111.6064,111.6064,14700.0
2021-01-26 12:10:00,117.17,117.24,117.07,117.19,6558.0,111.654,111.7207,111.5587,111.6731,6558.0
2021-01-26 12:20:00,117.21,117.39,117.11,117.29,7179.0,111.6921,111.8637,111.5968,111.7684,7179.0
2021-01-26 12:30:00,117.22,117.65,117.22,117.65,26867.0,111.7017,112.1114,111.7017,112.1114,26867.0
2021-01-26 12:40:00,117.58,117.64,117.45,117.54,6741.0,112.0447,112.1019,111.9208,112.0066,6741.0
2021-01-26 12:50:00,117.55,117.91,117.54,117.86,7191.0,112.0161,112.3592,112.0066,112.3115,7191.0
2021-01-26 13:00:00,117.92,118.04,117.77,117.92,8187.0,112.3687,112.4831,112.2258,112.3687,8187.0
2021-01-26 13:10:00,117.98,118.08,117.95,117.95,5740.0,112.4259,112.5212,112.3973,112.3973,5740.0
2021-01-26 13:20:00,117.99,118.04,117.89,117.96,7111.0,112.4354,112.4831,112.3401,112.4068,7111.0
2021-01-26 13:30:00,118.0,118.13,117.97,118.12,5724.0,112.4449,112.5688,112.4164,112.5593,5724.0
2021-01-26 13:40:00,118.09,118.38,118.09,118.38,6908.0,112.5307,112.8071,112.5307,112.8071,6908.0
2021-01-26 13:50:00,118.36,118.36,118.21,118.25,6998.0,112.788,112.788,112.6451,112.6832,6998.0
2021-01-26 14:00:00,118.28,118.37,118.24,118.32,4600.0,112.7118,112.7975,112.6737,112.7499,4600.0
2021-01-26 14:10:00,118.36,118.45,118.15,118.23,7702.0,112.788,112.8738,112.5879,112.6641,7702.0
2021-01-26 14:20:00,118.27,118.34,117.74,117.74,8125.0,112.7022,112.7689,112.1972,112.1972,8125.0
2021-01-26 14:30:00,117.79,117.94,117.73,117.94,11400.0,112.2448,112.3878,112.1877,112.3878,11400.0
2021-01-26 14:40:00,117.88,118.02,117.82,117.9,9136.0,112.3306,112.464,112.2734,112.3497,9136.0
2021-01-26 14:50:00,117.94,117.96,117.74,117.92,18642.0,112.3878,112.4068,112.1972,112.3687,18642.0
2021-01-26 15:00:00,117.93,118.06,117.86,118.01,17626.0,112.3782,112.5021,112.3115,112.4545,17626.0
2021-01-26 15:10:00,118.0,118.1,117.97,118.1,10207.0,112.4449,112.5402,112.4164,112.5402,10207.0
2021-01-26 15:20:00,118.04,118.25,117.97,118.25,15253.0,112.4831,112.6832,112.4164,112.6832,15253.0
2021-01-26 15:30:00,118.26,118.26,118.08,118.12,18101.0,112.6927,112.6927,112.5212,112.5593,18101.0
2021-01-26 15:40:00,118.1,118.13,117.63,117.63,25083.0,112.5402,112.5688,112.0924,112.0924,25083.0
2021-01-26 15:50:00,117.64,117.69,117.41,117.42,88737.0,112.1019,112.1495,111.8827,111.8923,88737.0
2021-01-27 09:30:00,116.13,116.53,115.48,115.79,28230.0,110.663,111.0442,110.0436,110.339,28230.0
2021-01-27 09:40:00,115.63,115.79,114.55,115.14,20634.0,110.1865,110.339,109.1574,109.7196,20634.0
2021-01-27 09:50:00,115.16,116.41,115.16,115.88,23186.0,109.7386,110.9298,109.7386,110.4248,23186.0
2021-01-27 10:00:00,115.88,116.54,115.24,116.13,23958.0,110.4248,111.0537,109.8149,110.663,23958.0
2021-01-27 10:10:00,116.13,116.57,115.81,116.49,16065.0,110.663,111.0823,110.358,111.006,16065.0
2021-01-27 10:20:00,116.38,116.79,116.13,116.57,16521.0,110.9012,111.2919,110.663,111.0823,16521.0
2021-01-27 10:30:00,116.48,116.61,116.11,116.34,12332.0,110.9965,111.1204,110.6439,110.8631,12332.0
2021-01-27 10:40:00,116.25,116.69,116.21,116.26,12813.0,110.7773,111.1966,110.7392,110.7869,12813.0
2021-01-27 10:50:00,116.27,116.52,116.14,116.25,12266.0,110.7964,111.0346,110.6725,110.7773,12266.0
2021-01-27 11:00:00,116.31,116.36,115.85,115.92,18187.0,110.8345,110.8822,110.3962,110.4629,18187.0
2021-01-27 11:10:00,115.86,115.86,114.83,114.9,11090.0,110.4057,110.4057,109.4242,109.4909,11090.0
2021-01-27 11:20:00,114.93,115.24,114.89,115.09,12922.0,109.5195,109.8149,109.4814,109.6719,12922.0
2021-01-27 11:30:00,115.04,115.04,114.35,114.39,8766.0,109.6243,109.6243,108.9668,109.0049,8766.0
2021-01-27 11:40:00,114.39,114.5,113.49,113.61,36525.0,109.0049,109.1097,108.1473,108.2616,36525.0
2021-01-27 11:50:00,113.6,113.79,113.12,113.13,16211.0,108.2521,108.4331,107.7947,107.8042,16211.0
2021-01-27 12:00:00,113.15,113.93,113.03,113.87,15904.0,107.8233,108.5666,107.7089,108.5094,15904.0
2021-01-27 12:10:00,113.93,113.96,113.56,113.8,14097.0,108.5666,108.5951,108.214,108.4427,14097.0
2021-01-27 12:20:00,113.79,113.96,113.56,113.66,13339.0,108.4331,108.5951,108.214,108.3093,13339.0
2021-01-27 12:30:00,113.55,113.73,113.37,113.66,11987.0,108.2044,108.376,108.0329,108.3093,11987.0
2021-01-27 12:40:00,113.76,114.4,113.75,114.38,9236.0,108.4046,109.0144,108.395,108.9954,9236.0
2021-01-27 12:50:00,114.34,114.78,114.34,114.68,14014.0,108.9573,109.3765,108.9573,109.2812,14014.0
2021-01-27 13:00:00,114.84,115.08,114.54,115.06,13056.0,109.4337,109.6624,109.1478,109.6434,13056.0
2021-01-27 13:10:00,115.12,115.22,114.32,114.4,21780.0,109.7005,109.7958,108.9382,109.0144,21780.0
2021-01-27 13:20:00,114.41,114.41,114.08,114.27,11220.0,109.024,109.024,108.7095,108.8905,11220.0
2021-01-27 13:30:00,114.25,114.58,114.19,114.48,12742.0,108.8715,109.186,108.8143,109.0907,12742.0
2021-01-27 13:40:00,114.57,114.9,114.41,114.49,15760.0,109.1764,109.4909,109.024,109.1002,15760.0
2021-01-27 13:50:00,114.48,114.81,114.44,114.61,12082.0,109.0907,109.4051,109.0525,109.2145,12082.0
2021-01-27 14:00:00,114.49,114.6,114.14,114.56,15701.0,109.1002,109.205,108.7667,109.1669,15701.0
2021-01-27 14:10:00,114.45,114.45,113.92,113.92,13823.0,109.0621,109.0621,108.557,108.557,13823.0
2021-01-27 14:20:00,113.98,114.47,113.93,114.22,15339.0,108.6142,109.0811,108.5666,108.8429,15339.0
2021-01-27 14:30:00,114.24,114.26,113.71,114.08,17021.0,108.862,108.881,108.3569,108.7095,17021.0
2021-01-27 14:40:00,114.06,114.46,113.58,113.71,20303.0,108.6904,109.0716,108.233,108.3569,20303.0
2021-01-27 14:50:00,113.64,114.26,113.64,113.86,17577.0,108.2902,108.881,108.2902,108.4998,17577.0
2021-01-27 15:00:00,113.8,113.86,113.41,113.61,16349.0,108.4427,108.4998,108.071,108.2616,16349.0
2021-01-27 15:10:00,113.63,114.19,113.46,113.95,24053.0,108.2807,108.8143,108.1187,108.5856,24053.0
2021-01-27 15:20:00,113.95,114.01,113.42,113.52,20308.0,108.5856,108.6428,108.0806,108.1759,20308.0
2021-01-27 15:30:00,113.58,113.71,113.18,113.41,36166.0,108.233,108.3569,107.8519,108.071,36166.0
2021-01-27 15:40:00,113.38,113.41,113.1,113.41,39990.0,108.0424,108.071,107.7756,108.071,39990.0
2021-01-27 15:50:00,113.3,113.43,112.92,113.22,86457.0,107.9662,108.0901,107.6041,107.89,86457.0
2021-01-28 09:30:00,115.16,115.62,114.07,114.68,25809.0,109.7386,110.177,108.7,109.2812,25809.0
2021-01-28 09:40:00,114.65,114.67,114.05,114.34,9826.0,109.2527,109.2717,108.6809,108.9573,9826.0
2021-01-28 09:50:00,114.36,115.59,114.1,114.51,40765.0,108.9763,110.1484,108.7285,109.1192,40765.0
2021-01-28 10:00:00,114.45,115.5,114.43,115.15,18469.0,109.0621,110.0626,109.043,109.7291,18469.0
2021-01-28 10:10:00,115.11,115.79,114.95,115.55,12778.0,109.691,110.339,109.5385,110.1103,12778.0
2021-01-28 10:20:00,115.46,115.55,114.74,114.94,48789.0,110.0245,110.1103,109.3384,109.529,48789.0
2021-01-28 10:30:00,114.98,115.56,114.77,115.37,22849.0,109.5671,110.1198,109.367,109.9388,22849.0
2021-01-28 10:40:00,115.35,115.73,115.21,115.65,26394.0,109.9197,110.2818,109.7863,110.2056,26394.0
2021-01-28 10:50:00,115.57,115.78,115.4,115.47,12679.0,110.1293,110.3295,109.9673,110.0341,12679.0
2021-01-28 11:00:00,115.53,115.86,115.29,115.59,7448.0,110.0912,110.4057,109.8625,110.1484,7448.0
2021-01-28 11:10:00,115.52,115.64,115.31,115.38,8082.0,110.0817,110.1961,109.8816,109.9483,8082.0
2021-01-28 11:20:00,115.33,115.61,115.19,115.61,7520.0,109.9006,110.1675,109.7672,110.1675,7520.0
2021-01-28 11:30:00,115.69,115.92,115.44,115.66,11287.0,110.2437,110.4629,110.0055,110.2151,11287.0
2021-01-28 11:40:00,115.59,116.03,115.53,115.69,8205.0,110.1484,110.5677,110.0912,110.2437,8205.0
2021-01-28 11:50:00,115.89,115.95,115.3,115.34,8061.0,110.4343,110.4915,109.8721,109.9102,8061.0
2021-01-28 12:00:00,115.48,115.86,115.39,115.71,14074.0,110.0436,110.4057,109.9578,110.2628,14074.0
2021-01-28 12:10:00,115.73,115.82,115.41,115.53,8334.0,110.2818,110.3676,109.9769,110.0912,8334.0
2021-01-28 12:20:00,115.49,115.52,115.12,115.14,10596.0,110.0531,110.0817,109.7005,109.7196,10596.0
2021-01-28 12:30:00,115.16,115.54,115.04,115.54,12529.0,109.7386,110.1008,109.6243,110.1008,12529.0
2021-01-28 12:40:00,115.47,115.5,115.18,115.25,8134.0,110.0341,110.0626,109.7577,109.8244,8134.0
2021-01-28 12:50:00,115.19,115.62,115.04,115.6,13919.0,109.7672,110.177,109.6243,110.1579,13919.0
2021-01-28 13:00:00,115.57,115.68,115.31,115.39,8523.0,110.1293,110.2342,109.8816,109.9578,8523.0
2021-01-28 13:10:00,115.37,115.4,115.23,115.34,6456.0,109.9388,109.9673,109.8054,109.9102,6456.0
2021-01-28 13:20:00,115.3,115.47,115.23,115.47,7328.0,109.8721,110.0341,109.8054,110.0341,7328.0
2021-01-28 13:30:00,115.41,115.93,115.4,115.72,11851.0,109.9769,110.4724,109.9673,110.2723,11851.0
2021-01-28 13:40:00,115.71,115.76,115.45,115.5,7785.0,110.2628,110.3104,110.015,110.0626,7785.0
2021-01-28 13:50:00,115.5,116.1,115.5,116.06,10288.0,110.0626,110.6344,110.0626,110.5963,10288.0
2021-01-28 14:00:00,116.06,116.19,115.96,116.18,12567.0,110.5963,110.7202,110.501,110.7106,12567.0
2021-01-28 14:10:00,116.12,116.68,116.11,116.25,27383.0,110.6535,111.1871,110.6439,110.7773,27383.0
2021-01-28 14:20:00,116.25,116.43,116.18,116.24,11124.0,110.7773,110.9489,110.7106,110.7678,11124.0
2021-01-28 14:30:00,116.29,116.37,115.93,116.24,13887.0,110.8155,110.8917,110.4724,110.7678,13887.0
2021-01-28 14:40:00,116.21,116.28,116.05,116.18,15479.0,110.7392,110.8059,110.5867,110.7106,15479.0
2021-01-28 14:50:00,116.12,116.13,115.71,115.88,22875.0,110.6535,110.663,110.2628,110.4248,22875.0
2021-01-28 15:00:00,115.89,116.38,115.84,116.14,17607.0,110.4343,110.9012,110.3866,110.6725,17607.0
2021-01-28 15:10:00,116.13,116.46,115.99,116.16,27448.0,110.663,110.9774,110.5296,110.6916,27448.0
2021-01-28 15:20:00,116.16,116.43,116.06,116.3,23173.0,110.6916,110.9489,110.5963,110.825,23173.0
2021-01-28 15:30:00,116.3,116.31,115.99,116.08,24564.0,110.825,110.8345,110.5296,110.6153,24564.0
2021-01-28 15:40:00,116.08,116.35,115.94,116.26,39387.0,110.6153,110.8726,110.4819,110.7869,39387.0
2021-01-28 15:50:00,116.23,116.32,115.44,115.44,119036.0,110.7583,110.844,110.0055,110.0055,119036.0
2021-01-29 09:30:00,114.86,116.13,113.29,115.82,44101.0,109.4528,110.663,107.9567,110.3676,44101.0
2021-01-29 09:40:00,115.58,117.68,115.43,117.68,12831.0,110.1389,112.14,109.9959,112.14,12831.0
2021-01-29 09:50:00,117.51,117.91,116.69,117.62,18958.0,111.978,112.3592,111.1966,112.0828,18958.0
2021-01-29 10:00:00,117.45,118.03,117.1,117.17,25167.0,111.9208,112.4735,111.5873,111.654,25167.0
2021-01-29 10:10:00,117.51,117.84,117.4,117.56,13466.0,111.978,112.2925,111.8732,112.0257,13466.0
2021-01-29 10:20:00,117.46,117.72,117.1,117.6,10527.0,111.9304,112.1781,111.5873,112.0638,10527.0
2021-01-29 10:30:00,117.61,117.77,117.29,117.61,7673.0,112.0733,112.2258,111.7684,112.0733,7673.0
2021-01-29 10:40:00,117.53,117.63,117.06,117.29,9547.0,111.9971,112.0924,111.5492,111.7684,9547.0
2021-01-29 10:50:00,117.24,117.68,117.1,117.62,11316.0,111.7207,112.14,111.5873,112.0828,11316.0
2021-01-29 11:00:00,117.54,117.6,116.7,116.89,10319.0,112.0066,112.0638,111.2061,111.3872,10319.0
2021-01-29 11:10:00,116.84,116.9,116.5,116.84,12332.0,111.3396,111.3967,111.0156,111.3396,12332.0
2021-01-29 11:20:00,116.8,117.46,116.77,117.15,25002.0,111.3014,111.9304,111.2729,111.635,25002.0
2021-01-29 11:30:00,117.21,117.21,116.59,116.98,18871.0,111.6921,111.6921,111.1013,111.473,18871.0
2021-01-29 11:40:00,116.97,117.18,116.81,117.18,28788.0,111.4634,111.6636,111.311,111.6636,28788.0
2021-01-29 11:50:00,117.23,117.64,117.0,117.53,26728.0,111.7112,112.1019,111.492,111.9971,26728.0
2021-01-29 12:00:00,117.5,117.88,117.5,117.6,15651.0,111.9685,112.3306,111.9685,112.0638,15651.0
2021-01-29 12:10:00,117.58,117.75,116.77,117.1,25765.0,112.0447,112.2067,111.2729,111.5873,25765.0
2021-01-29 12:20:00,117.0,117.17,116.99,117.06,9913.0,111.492,111.654,111.4825,111.5492,9913.0
2021-01-29 12:30:00,117.06,117.1,116.59,116.65,17770.0,111.5492,111.5873,111.1013,111.1585,17770.0
2021-01-29 12:40:00,116.73,117.06,116.03,116.03,36696.0,111.2347,111.5492,110.5677,110.5677,36696.0
2021-01-29 12:50:00,116.15,116.64,116.15,116.43,13796.0,110.682,111.149,110.682,110.9489,13796.0
2021-01-29 13:00:00,116.4,116.68,116.05,116.26,18287.0,110.9203,111.1871,110.5867,110.7869,18287.0
2021-01-29 13:10:00,116.28,116.35,115.45,115.45,18352.0,110.8059,110.8726,110.015,110.015,18352.0
2021-01-29 13:20:00,115.52,116.26,115.52,116.26,11255.0,110.0817,110.7869,110.0817,110.7869,11255.0
2021-01-29 13:30:00,116.2,116.38,116.08,116.16,9666.0,110.7297,110.9012,110.6153,110.6916,9666.0
2021-01-29 13:40:00,115.89,116.05,115.67,115.7,9311.0,110.4343,110.5867,110.2246,110.2532,9311.0
2021-01-29 13:50:00,115.81,115.9,115.69,115.72,9033.0,110.358,110.4438,110.2437,110.2723,9033.0
2021-01-29 14:00:00,115.65,116.1,115.61,115.99,17108.0,110.2056,110.6344,110.1675,110.5296,17108.0
2021-01-29 14:10:00,115.99,116.0,115.79,115.98,13643.0,110.5296,110.5391,110.339,110.52,13643.0
2021-01-29 14:20:00,116.01,116.36,115.91,116.25,15536.0,110.5486,110.8822,110.4533,110.7773,15536.0
2021-01-29 14:30:00,116.27,116.27,115.99,116.08,16953.0,110.7964,110.7964,110.5296,110.6153,16953.0
2021-01-29 14:40:00,116.05,116.42,116.0,116.42,11482.0,110.5867,110.9393,110.5391,110.9393,11482.0
2021-01-29 14:50:00,116.43,116.61,116.25,116.33,14895.0,110.9489,111.1204,110.7773,110.8536,14895.0
2021-01-29 15:00:00,116.36,116.49,116.28,116.4,11759.0,110.8822,111.006,110.8059,110.9203,11759.0
2021-01-29 15:10:00,116.43,116.54,116.25,116.25,14873.0,110.9489,111.0537,110.7773,110.7773,14873.0
2021-01-29 15:20:00,116.27,116.53,116.16,116.29,20280.0,110.7964,111.0442,110.6916,110.8155,20280.0
2021-01-29 15:30:00,116.32,116.57,116.22,116.23,26622.0,110.844,111.0823,110.7487,110.7583,26622.0
2021-01-29 15:40:00,116.23,116.23,115.44,115.55,34236.0,110.7583,110.7583,110.0055,110.1103,34236.0
2021-01-29 15:50:00,115.48,116.27,115.31,115.31,93731.0,110.0436,110.7964,109.8816,109.8816,93731.0
2021-02-01 09:30:00,114.37,115.83,114.13,115.35,46168.0,108.9858,110.3771,108.7571,109.9197,46168.0
2021-02-01 09:40:00,115.34,115.98,115.34,115.76,12859.0,109.9102,110.52,109.9102,110.3104,12859.0
2021-02-01 09:50:00,115.93,116.16,115.44,115.85,17430.0,110.4724,110.6916,110.0055,110.3962,17430.0
2021-02-01 10:00:00,115.78,116.3,115.45,115.9,12469.0,110.3295,110.825,110.015,110.4438,12469.0
2021-02-01 10:10:00,115.77,115.93,115.54,115.89,10827.0,110.3199,110.4724,110.1008,110.4343,10827.0
2021-02-01 10:20:00,115.98,116.05,115.8,115.94,9734.0,110.52,110.5867,110.3485,110.4819,9734.0
2021-02-01 10:30:00,115.9,116.08,115.87,115.94,9091.0,110.4438,110.6153,110.4152,110.4819,9091.0
2021-02-01 10:40:00,115.93,116.01,115.73,115.73,8235.0,110.4724,110.5486,110.2818,110.2818,8235.0
2021-02-01 10:50:00,115.59,115.6,115.09,115.14,8984.0,110.1484,110.1579,109.6719,109.7196,8984.0
2021-02-01 11:00:00,115.15,115.69,115.1,115.48,5258.0,109.7291,110.2437,109.6815,110.0436,5258.0
2021-02-01 11:10:00,115.48,115.66,115.43,115.66,8480.0,110.0436,110.2151,109.9959,110.2151,8480.0
2021-02-01 11:20:00,115.65,115.68,115.26,115.37,7202.0,110.2056,110.2342,109.8339,109.9388,7202.0
2021-02-01 11:30:00,115.34,115.68,115.3,115.68,17101.0,109.9102,110.2342,109.8721,110.2342,17101.0
2021-02-01 11:40:00,115.78,116.11,115.71,115.99,6067.0,110.3295,110.6439,110.2628,110.5296,6067.0
2021-02-01 11:50:00,115.98,116.06,115.78,115.79,6952.0,110.52,110.5963,110.3295,110.339,6952.0
2021-02-01 12:00:00,115.93,115.99,115.77,115.79,5747.0,110.4724,110.5296,110.3199,110.339,5747.0
2021-02-01 12:10:00,115.79,116.32,115.79,116.26,13621.0,110.339,110.844,110.339,110.7869,13621.0
2021-02-01 12:20:00,116.28,116.28,116.06,116.12,8044.0,110.8059,110.8059,110.5963,110.6535,8044.0
2021-02-01 12:30:00,116.12,116.23,116.0,116.0,4810.0,110.6535,110.7583,110.5391,110.5391,4810.0
2021-02-01 12:40:00,116.0,116.11,115.73,115.73,5822.0,110.5391,110.6439,110.2818,110.2818,5822.0
2021-02-01 12:50:00,115.78,116.0,115.78,115.9,4256.0,110.3295,110.5391,110.3295,110.4438,4256.0
2021-02-01 13:00:00,115.97,115.97,115.84,115.89,6149.0,110.5105,110.5105,110.3866,110.4343,6149.0
2021-02-01 13:10:00,115.84,115.86,115.6,115.6,8680.0,110.3866,110.4057,110.1579,110.1579,8680.0
2021-02-01 13:20:00,115.61,115.71,115.5,115.58,8078.0,110.1675,110.2628,110.0626,110.1389,8078.0
2021-02-01 13:30:00,115.59,115.78,115.59,115.7,10512.0,110.1484,110.3295,110.1484,110.2532,10512.0
2021-02-01 13:40:00,115.62,115.71,115.44,115.44,5155.0,110.177,110.2628,110.0055,110.0055,5155.0
2021-02-01 13:50:00,115.41,115.53,115.31,115.46,6477.0,109.9769,110.0912,109.8816,110.0245,6477.0
2021-02-01 14:00:00,115.47,115.49,115.18,115.23,7229.0,110.0341,110.0531,109.7577,109.8054,7229.0
2021-02-01 14:10:00,115.17,115.51,115.17,115.44,6142.0,109.7482,110.0722,109.7482,110.0055,6142.0
2021-02-01 14:20:00,115.43,115.6,115.35,115.57,6541.0,109.9959,110.1579,109.9197,110.1293,6541.0
2021-02-01 14:30:00,115.57,115.91,115.55,115.89,9313.0,110.1293,110.4533,110.1103,110.4343,9313.0
2021-02-01 14:40:00,115.91,115.91,115.64,115.64,4157.0,110.4533,110.4533,110.1961,110.1961,4157.0
2021-02-01 14:50:00,115.6,115.66,115.51,115.51,3307.0,110.1579,110.2151,110.0722,110.0722,3307.0
2021-02-01 15:00:00,115.53,115.56,115.43,115.51,4190.0,110.0912,110.1198,109.9959,110.0722,4190.0
2021-02-01 15:10:00,115.46,115.46,115.19,115.36,7420.0,110.0245,110.0245,109.7672,109.9292,7420.0
2021-02-01 15:20:00,115.31,115.44,115.16,115.41,13716.0,109.8816,110.0055,109.7386,109.9769,13716.0
2021-02-01 15:30:00,115.37,115.45,115.16,115.28,12779.0,109.9388,110.015,109.7386,109.853,12779.0
2021-02-01 15:40:00,115.19,115.49,115.1,115.45,12642.0,109.7672,110.0531,109.6815,110.015,12642.0
2021-02-01 15:50:00,115.45,115.6,115.18,115.18,75620.0,110.015,110.1579,109.7577,109.7577,75620.0
2021-02-02 09:30:00,116.18,116.99,116.18,116.68,19987.0,110.7106,111.4825,110.7106,111.1871,19987.0
2021-02-02 09:40:00,116.82,117.36,116.71,117.27,6817.0,111.3205,111.8351,111.2157,111.7493,6817.0
2021-02-02 09:50:00,117.26,117.47,116.96,117.29,13000.0,111.7398,111.9399,111.4539,111.7684,13000.0
2021-02-02 10:00:00,117.19,117.96,117.17,117.93,7691.0,111.6731,112.4068,111.654,112.3782,7691.0
2021-02-02 10:10:00,117.89,118.03,117.72,117.78,8060.0,112.3401,112.4735,112.1781,112.2353,8060.0
2021-02-02 10:20:00,117.77,118.1,117.73,117.73,5767.0,112.2258,112.5402,112.1877,112.1877,5767.0
2021-02-02 10:30:00,117.78,118.18,117.76,117.99,9605.0,112.2353,112.6165,112.2162,112.4354,9605.0
2021-02-02 10:40:00,117.9,118.19,117.8,118.15,9026.0,112.3497,112.626,112.2544,112.5879,9026.0
2021-02-02 10:50:00,118.12,118.21,117.98,118.21,6544.0,112.5593,112.6451,112.4259,112.6451,6544.0
2021-02-02 11:00:00,118.15,118.45,118.15,118.39,7901.0,112.5879,112.8738,112.5879,112.8166,7901.0
2021-02-02 11:10:00,118.35,118.46,118.23,118.3,4322.0,112.7785,112.8833,112.6641,112.7308,4322.0
2021-02-02 11:20:00,118.29,118.34,118.17,118.25,4401.0,112.7213,112.7689,112.6069,112.6832,4401.0
2021-02-02 11:30:00,118.26,118.44,118.19,118.23,9538.0,112.6927,112.8642,112.626,112.6641,9538.0
2021-02-02 11:40:00,118.18,118.26,118.07,118.11,6530.0,112.6165,112.6927,112.5117,112.5498,6530.0
2021-02-02 11:50:00,118.11,118.16,117.92,117.93,8667.0,112.5498,112.5974,112.3687,112.3782,8667.0
2021-02-02 12:00:00,117.94,118.11,117.89,117.9,8481.0,112.3878,112.5498,112.3401,112.3497,8481.0
2021-02-02 12:10:00,117.98,118.22,117.91,118.16,8536.0,112.4259,112.6546,112.3592,112.5974,8536.0
2021-02-02 12:20:00,118.11,118.12,117.79,117.8,3575.0,112.5498,112.5593,112.2448,112.2544,3575.0
2021-02-02 12:30:00,117.8,118.07,117.8,117.99,7467.0,112.2544,112.5117,112.2544,112.4354,7467.0
2021-02-02 12:40:00,117.94,118.09,117.94,117.96,5014.0,112.3878,112.5307,112.3878,112.4068,5014.0
2021-02-02 12:50:00,117.96,118.24,117.95,118.18,10904.0,112.4068,112.6737,112.3973,112.6165,10904.0
2021-02-02 13:00:00,118.18,118.21,118.02,118.15,9857.0,112.6165,112.6451,112.464,112.5879,9857.0
2021-02-02 13:10:00,118.12,118.22,118.03,118.03,6762.0,112.5593,112.6546,112.4735,112.4735,6762.0
2021-02-02 13:20:00,118.03,118.09,117.91,117.96,14424.0,112.4735,112.5307,112.3592,112.4068,14424.0
2021-02-02 13:30:00,117.96,117.96,117.84,117.91,6724.0,112.4068,112.4068,112.2925,112.3592,6724.0
2021-02-02 13:40:00,117.87,117.87,117.76,117.77,4628.0,112.3211,112.3211,112.2162,112.2258,4628.0
2021-02-02 13:50:00,117.8,117.83,117.7,117.8,4989.0,112.2544,112.283,112.1591,112.2544,4989.0
2021-02-02 14:00:00,117.8,117.85,117.73,117.83,8720.0,112.2544,112.302,112.1877,112.283,8720.0
2021-02-02 14:10:00,117.85,117.93,117.68,117.68,8995.0,112.302,112.3782,112.14,112.14,8995.0
2021-02-02 14:20:00,117.68,117.84,117.68,117.81,1804.0,112.14,112.2925,112.14,112.2639,1804.0
2021-02-02 14:30:00,117.79,117.96,117.79,117.92,4977.0,112.2448,112.4068,112.2448,112.3687,4977.0
2021-02-02 14:40:00,117.91,117.91,117.65,117.79,3345.0,112.3592,112.3592,112.1114,112.2448,3345.0
2021-02-02 14:50:00,117.81,117.85,117.74,117.85,5383.0,112.2639,112.302,112.1972,112.302,5383.0
2021-02-02 15:00:00,117.79,117.79,117.64,117.78,5545.0,112.2448,112.2448,112.1019,112.2353,5545.0
2021-02-02 15:10:00,117.8,117.81,117.61,117.69,5712.0,112.2544,112.2639,112.0733,112.1495,5712.0
2021-02-02 15:20:00,117.71,117.73,117.65,117.73,5937.0,112.1686,112.1877,112.1114,112.1877,5937.0
2021-02-02 15:30:00,117.72,117.75,117.55,117.72,9912.0,112.1781,112.2067,112.0161,112.1781,9912.0
2021-02-02 15:40:00,117.68,117.84,117.66,117.72,16397.0,112.14,112.2925,112.121,112.1781,16397.0
2021-02-02 15:50:00,117.78,117.93,117.65,117.68,53825.0,112.2353,112.3782,112.1114,112.14,53825.0
2021-02-03 09:30:00,117.45,118.17,116.97,117.69,13683.0,111.9208,112.6069,111.4634,112.1495,13683.0
2021-02-03 09:40:00,117.68,117.89,117.11,117.28,2660.0,112.14,112.3401,111.5968,111.7588,2660.0
2021-02-03 09:50:00,117.23,117.31,116.69,116.86,8303.0,111.7112,111.7874,111.1966,111.3586,8303.0
2021-02-03 10:00:00,116.89,117.51,116.77,117.47,8576.0,111.3872,111.978,111.2729,111.9399,8576.0
2021-02-03 10:10:00,117.49,117.5,117.06,117.21,4667.0,111.959,111.9685,111.5492,111.6921,4667.0
2021-02-03 10:20:00,117.29,117.48,117.01,117.01,6498.0,111.7684,111.9494,111.5016,111.5016,6498.0
2021-02-03 10:30:00,116.95,116.99,116.64,116.88,8658.0,111.4444,111.4825,111.149,111.3777,8658.0
2021-02-03 10:40:00,116.82,117.26,116.8,117.19,12951.0,111.3205,111.7398,111.3014,111.6731,12951.0
2021-02-03 10:50:00,117.22,117.33,116.81,117.03,9444.0,111.7017,111.8065,111.311,111.5206,9444.0
2021-02-03 11:00:00,117.04,117.22,116.91,117.16,7403.0,111.5301,111.7017,111.4063,111.6445,7403.0
2021-02-03 11:10:00,117.15,117.24,117.0,117.15,9406.0,111.635,111.7207,111.492,111.635,9406.0
2021-02-03 11:20:00,117.15,117.27,117.06,117.24,18311.0,111.635,111.7493,111.5492,111.7207,18311.0
2021-02-03 11:30:00,117.17,117.28,117.01,117.24,11764.0,111.654,111.7588,111.5016,111.7207,11764.0
2021-02-03 11:40:00,117.26,117.27,117.14,117.14,2560.0,111.7398,111.7493,111.6254,111.6254,2560.0
2021-02-03 11:50:00,117.14,117.17,117.03,117.05,4949.0,111.6254,111.654,111.5206,111.5397,4949.0
2021-02-03 12:00:00,116.98,117.01,116.79,116.83,5815.0,111.473,111.5016,111.2919,111.33,5815.0
2021-02-03 12:10:00,116.86,116.99,116.72,116.84,4901.0,111.3586,111.4825,111.2252,111.3396,4901.0
2021-02-03 12:20:00,116.86,116.86,116.54,116.54,2299.0,111.3586,111.3586,111.0537,111.0537,2299.0
2021-02-03 12:30:00,116.59,116.62,116.45,116.62,4040.0,111.1013,111.1299,110.9679,111.1299,4040.0
2021-02-03 12:40:00,116.59,116.68,116.5,116.55,2519.0,111.1013,111.1871,111.0156,111.0632,2519.0
2021-02-03 12:50:00,116.55,116.61,116.48,116.56,4216.0,111.0632,111.1204,110.9965,111.0727,4216.0
2021-02-03 13:00:00,116.61,116.73,116.5,116.53,3370.0,111.1204,111.2347,111.0156,111.0442,3370.0
2021-02-03 13:10:00,116.51,116.63,116.49,116.57,1720.0,111.0251,111.1394,111.006,111.0823,1720.0
2021-02-03 13:20:00,116.57,116.61,116.52,116.52,4071.0,111.0823,111.1204,111.0346,111.0346,4071.0
2021-02-03 13:30:00,116.55,116.78,116.54,116.66,3969.0,111.0632,111.2824,111.0537,111.168,3969.0
2021-02-03 13:40:00,116.6,116.6,116.53,116.56,2659.0,111.1109,111.1109,111.0442,111.0727,2659.0
2021-02-03 13:50:00,116.54,116.6,116.45,116.6,3384.0,111.0537,111.1109,110.9679,111.1109,3384.0
2021-02-03 14:00:00,116.54,116.62,116.51,116.51,8847.0,111.0537,111.1299,111.0251,111.0251,8847.0
2021-02-03 14:10:00,116.38,116.5,116.38,116.47,2783.0,110.9012,111.0156,110.9012,110.987,2783.0
2021-02-03 14:20:00,116.38,116.46,116.2,116.23,3908.0,110.9012,110.9774,110.7297,110.7583,3908.0
2021-02-03 14:30:00,116.2,116.4,116.19,116.26,4069.0,110.7297,110.9203,110.7202,110.7869,4069.0
2021-02-03 14:40:00,116.24,116.37,116.21,116.36,2569.0,110.7678,110.8917,110.7392,110.8822,2569.0
2021-02-03 14:50:00,116.35,116.35,116.13,116.23,3985.0,110.8726,110.8726,110.663,110.7583,3985.0
2021-02-03 15:00:00,116.2,116.27,116.0,116.01,5780.0,110.7297,110.7964,110.5391,110.5486,5780.0
2021-02-03 15:10:00,115.97,116.18,115.97,116.15,7069.0,110.5105,110.7106,110.5105,110.682,7069.0
2021-02-03 15:20:00,116.18,116.27,116.14,116.21,15844.0,110.7106,110.7964,110.6725,110.7392,15844.0
2021-02-03 15:30:00,116.22,116.28,116.11,116.11,9640.0,110.7487,110.8059,110.6439,110.6439,9640.0
2021-02-03 15:40:00,116.09,116.14,116.0,116.04,14203.0,110.6249,110.6725,110.5391,110.5772,14203.0
2021-02-03 15:50:00,116.0,116.28,115.72,116.19,60179.0,110.5391,110.8059,110.2723,110.7202,60179.0
2021-02-04 09:30:00,116.42,116.69,115.63,115.81,15939.0,110.9393,111.1966,110.1865,110.358,15939.0
2021-02-04 09:40:00,115.63,116.29,115.57,116.17,9175.0,110.1865,110.8155,110.1293,110.7011,9175.0
2021-02-04 09:50:00,116.15,116.94,116.13,116.89,11643.0,110.682,111.4349,110.663,111.3872,11643.0
2021-02-04 10:00:00,116.9,117.33,116.81,117.0,4222.0,111.3967,111.8065,111.311,111.492,4222.0
2021-02-04 10:10:00,116.99,117.06,116.71,116.96,9636.0,111.4825,111.5492,111.2157,111.4539,9636.0
2021-02-04 10:20:00,117.04,117.16,116.85,117.13,10932.0,111.5301,111.6445,111.3491,111.6159,10932.0
2021-02-04 10:30:00,117.1,117.17,116.56,116.7,17342.0,111.5873,111.654,111.0727,111.2061,17342.0
2021-02-04 10:40:00,116.63,116.88,116.62,116.72,4657.0,111.1394,111.3777,111.1299,111.2252,4657.0
2021-02-04 10:50:00,116.76,117.09,116.73,116.9,4716.0,111.2633,111.5778,111.2347,111.3967,4716.0
2021-02-04 11:00:00,116.89,116.94,116.56,116.72,9871.0,111.3872,111.4349,111.0727,111.2252,9871.0
2021-02-04 11:10:00,116.78,116.81,116.67,116.71,6427.0,111.2824,111.311,111.1776,111.2157,6427.0
2021-02-04 11:20:00,116.71,116.72,116.14,116.17,7570.0,111.2157,111.2252,110.6725,110.7011,7570.0
2021-02-04 11:30:00,116.21,116.32,116.19,116.19,11313.0,110.7392,110.844,110.7202,110.7202,11313.0
2021-02-04 11:40:00,116.21,116.29,115.82,116.16,18771.0,110.7392,110.8155,110.3676,110.6916,18771.0
2021-02-04 11:50:00,116.16,116.21,116.06,116.12,4362.0,110.6916,110.7392,110.5963,110.6535,4362.0
2021-02-04 12:00:00,116.15,116.25,116.08,116.21,5786.0,110.682,110.7773,110.6153,110.7392,5786.0
2021-02-04 12:10:00,116.17,116.22,116.14,116.14,4661.0,110.7011,110.7487,110.6725,110.6725,4661.0
2021-02-04 12:20:00,116.13,116.16,115.94,116.06,6338.0,110.663,110.6916,110.4819,110.5963,6338.0
2021-02-04 12:30:00,116.04,116.04,115.56,115.56,14155.0,110.5772,110.5772,110.1198,110.1198,14155.0
2021-02-04 12:40:00,115.61,115.65,115.52,115.57,5302.0,110.1675,110.2056,110.0817,110.1293,5302.0
2021-02-04 12:50:00,115.56,115.72,115.56,115.72,6612.0,110.1198,110.2723,110.1198,110.2723,6612.0
2021-02-04 13:00:00,115.78,115.92,115.67,115.87,4495.0,110.3295,110.4629,110.2246,110.4152,4495.0
2021-02-04 13:10:00,115.87,116.04,115.86,116.03,4454.0,110.4152,110.5772,110.4057,110.5677,4454.0
2021-02-04 13:20:00,115.98,116.08,115.92,115.92,4406.0,110.52,110.6153,110.4629,110.4629,4406.0
2021-02-04 13:30:00,115.96,116.04,115.91,115.94,2800.0,110.501,110.5772,110.4533,110.4819,2800.0
2021-02-04 13:40:00,115.94,116.01,115.9,115.96,3254.0,110.4819,110.5486,110.4438,110.501,3254.0
2021-02-04 13:50:00,115.96,115.96,115.83,115.83,5982.0,110.501,110.501,110.3771,110.3771,5982.0
2021-02-04 14:00:00,115.83,115.98,115.79,115.98,4899.0,110.3771,110.52,110.339,110.52,4899.0
2021-02-04 14:10:00,115.95,115.95,115.82,115.82,3806.0,110.4915,110.4915,110.3676,110.3676,3806.0
2021-02-04 14:20:00,115.84,116.25,115.83,116.24,18073.0,110.3866,110.7773,110.3771,110.7678,18073.0
2021-02-04 14:30:00,116.23,116.48,116.23,116.44,5233.0,110.7583,110.9965,110.7583,110.9584,5233.0
2021-02-04 14:40:00,116.42,116.42,116.22,116.23,6906.0,110.9393,110.9393,110.7487,110.7583,6906.0
2021-02-04 14:50:00,116.23,116.3,116.15,116.27,9088.0,110.7583,110.825,110.682,110.7964,9088.0
2021-02-04 15:00:00,116.28,116.32,116.24,116.24,57690.0,110.8059,110.844,110.7678,110.7678,57690.0
2021-02-04 15:10:00,116.29,116.29,115.83,115.83,9878.0,110.8155,110.8155,110.3771,110.3771,9878.0
2021-02-04 15:20:00,115.84,115.85,115.77,115.83,12289.0,110.3866,110.3962,110.3199,110.3771,12289.0
2021-02-04 15:30:00,115.88,116.07,115.8,116.04,62295.0,110.4248,110.6058,110.3485,110.5772,62295.0
2021-02-04 15:40:00,116.04,116.21,115.97,116.04,29154.0,110.5772,110.7392,110.5105,110.5772,29154.0
2021-02-04 15:50:00,115.98,116.41,115.94,116.41,89793.0,110.52,110.9298,110.4819,110.9298,89793.0
2021-02-05 09:30:00,117.48,118.4,117.0,117.91,22379.0,111.9494,112.8261,111.492,112.3592,22379.0
2021-02-05 09:40:00,118.08,118.74,118.06,118.65,15622.0,112.5212,113.1501,112.5021,113.0644,15622.0
2021-02-05 09:50:00,118.65,118.99,118.37,118.9,11336.0,113.0644,113.3883,112.7975,113.3026,11336.0
2021-02-05 10:00:00,118.91,119.0,118.43,118.54,12954.0,113.3121,113.3979,112.8547,112.9595,12954.0
2021-02-05 10:10:00,118.57,118.8,118.51,118.8,9269.0,112.9881,113.2073,112.9309,113.2073,9269.0
2021-02-05 10:20:00,118.79,118.8,118.57,118.57,6816.0,113.1978,113.2073,112.9881,112.9881,6816.0
2021-02-05 10:30:00,118.65,119.33,118.65,119.28,16875.0,113.0644,113.7123,113.0644,113.6647,16875.0
2021-02-05 10:40:00,119.17,119.57,119.13,119.36,16732.0,113.5599,113.941,113.5218,113.7409,16732.0
2021-02-05 10:50:00,119.29,119.4,119.14,119.14,7690.0,113.6742,113.779,113.5313,113.5313,7690.0
2021-02-05 11:00:00,119.17,119.17,118.75,118.79,6940.0,113.5599,113.5599,113.1596,113.1978,6940.0
2021-02-05 11:10:00,118.8,118.96,118.73,118.9,9350.0,113.2073,113.3598,113.1406,113.3026,9350.0
2021-02-05 11:20:00,118.94,119.03,118.82,118.94,12613.0,113.3407,113.4265,113.2263,113.3407,12613.0
2021-02-05 11:30:00,118.93,119.19,118.86,119.02,7614.0,113.3312,113.5789,113.2645,113.4169,7614.0
2021-02-05 11:40:00,119.02,119.08,118.91,118.91,8941.0,113.4169,113.4741,113.3121,113.3121,8941.0
2021-02-05 11:50:00,118.91,118.93,118.7,118.79,7519.0,113.3121,113.3312,113.112,113.1978,7519.0
2021-02-05 12:00:00,118.83,118.97,118.8,118.9,5121.0,113.2359,113.3693,113.2073,113.3026,5121.0
2021-02-05 12:10:00,118.91,118.97,118.89,118.9,5221.0,113.3121,113.3693,113.2931,113.3026,5221.0
2021-02-05 12:20:00,118.87,118.87,118.72,118.82,3493.0,113.274,113.274,113.1311,113.2263,3493.0
2021-02-05 12:30:00,118.82,118.84,118.7,118.78,8481.0,113.2263,113.2454,113.112,113.1882,8481.0
2021-02-05 12:40:00,118.77,118.8,118.68,118.68,7336.0,113.1787,113.2073,113.0929,113.0929,7336.0
2021-02-05 12:50:00,118.74,118.92,118.74,118.92,11539.0,113.1501,113.3216,113.1501,113.3216,11539.0
2021-02-05 13:00:00,118.94,119.01,118.72,118.74,4812.0,113.3407,113.4074,113.1311,113.1501,4812.0
2021-02-05 13:10:00,118.77,118.89,118.68,118.83,4604.0,113.1787,113.2931,113.0929,113.2359,4604.0
2021-02-05 13:20:00,118.79,118.93,118.64,118.87,4536.0,113.1978,113.3312,113.0548,113.274,4536.0
2021-02-05 13:30:00,118.83,118.83,118.68,118.72,4311.0,113.2359,113.2359,113.0929,113.1311,4311.0
2021-02-05 13:40:00,118.72,118.87,118.65,118.81,12298.0,113.1311,113.274,113.0644,113.2168,12298.0
2021-02-05 13:50:00,118.79,118.82,118.71,118.74,4779.0,113.1978,113.2263,113.1215,113.1501,4779.0
2021-02-05 14:00:00,118.74,118.75,118.66,118.75,6426.0,113.1501,113.1596,113.0739,113.1596,6426.0
2021-02-05 14:10:00,118.72,118.81,118.66,118.77,5996.0,113.1311,113.2168,113.0739,113.1787,5996.0
2021-02-05 14:20:00,118.72,118.98,118.72,118.9,7797.0,113.1311,113.3788,113.1311,113.3026,7797.0
2021-02-05 14:30:00,118.91,118.91,118.69,118.75,7505.0,113.3121,113.3121,113.1025,113.1596,7505.0
2021-02-05 14:40:00,118.75,118.96,118.67,118.77,11380.0,113.1596,113.3598,113.0834,113.1787,11380.0
2021-02-05 14:50:00,118.73,118.77,118.54,118.65,4256.0,113.1406,113.1787,112.9595,113.0644,4256.0
2021-02-05 15:00:00,118.65,118.75,118.6,118.75,5624.0,113.0644,113.1596,113.0167,113.1596,5624.0
2021-02-05 15:10:00,118.76,118.82,118.69,118.72,15381.0,113.1692,113.2263,113.1025,113.1311,15381.0
2021-02-05 15:20:00,118.72,118.74,118.62,118.62,12156.0,113.1311,113.1501,113.0358,113.0358,12156.0
2021-02-05 15:30:00,118.62,118.7,118.5,118.56,21685.0,113.0358,113.112,112.9214,112.9786,21685.0
2021-02-05 15:40:00,118.5,118.57,118.31,118.44,22662.0,112.9214,112.9881,112.7404,112.8642,22662.0
2021-02-05 15:50:00,118.46,118.57,118.29,118.34,69522.0,112.8833,112.9881,112.7213,112.7689,69522.0
2021-02-08 09:30:00,118.65,119.11,117.73,117.75,17660.0,113.0644,113.5027,112.1877,112.2067,17660.0
2021-02-08 09:40:00,117.77,118.15,117.61,118.06,35918.0,112.2258,112.5879,112.0733,112.5021,35918.0
2021-02-08 09:50:00,118.08,118.2,117.75,117.91,27724.0,112.5212,112.6355,112.2067,112.3592,27724.0
2021-02-08 10:00:00,117.91,118.34,117.9,118.0,27911.0,112.3592,112.7689,112.3497,112.4449,27911.0
2021-02-08 10:10:00,117.93,118.01,117.82,117.92,7992.0,112.3782,112.4545,112.2734,112.3687,7992.0
2021-02-08 10:20:00,117.91,118.02,117.8,117.89,11452.0,112.3592,112.464,112.2544,112.3401,11452.0
2021-02-08 10:30:00,117.94,117.97,117.88,117.9,5857.0,112.3878,112.4164,112.3306,112.3497,5857.0
2021-02-08 10:40:00,117.87,117.91,117.66,117.82,5599.0,112.3211,112.3592,112.121,112.2734,5599.0
2021-02-08 10:50:00,117.83,117.92,117.61,117.8,8847.0,112.283,112.3687,112.0733,112.2544,8847.0
2021-02-08 11:00:00,117.77,117.77,117.55,117.55,2528.0,112.2258,112.2258,112.0161,112.0161,2528.0
2021-02-08 11:10:00,117.55,117.61,117.47,117.59,4575.0,112.0161,112.0733,111.9399,112.0543,4575.0
2021-02-08 11:20:00,117.55,117.55,117.36,117.39,5837.0,112.0161,112.0161,111.8351,111.8637,5837.0
2021-02-08 11:30:00,117.42,117.55,117.37,117.42,9219.0,111.8923,112.0161,111.8446,111.8923,9219.0
2021-02-08 11:40:00,117.5,117.54,117.41,117.49,7455.0,111.9685,112.0066,111.8827,111.959,7455.0
2021-02-08 11:50:00,117.51,117.52,117.37,117.38,9133.0,111.978,111.9875,111.8446,111.8541,9133.0
2021-02-08 12:00:00,117.33,117.33,117.01,117.05,4202.0,111.8065,111.8065,111.5016,111.5397,4202.0
2021-02-08 12:10:00,117.09,117.16,117.04,117.09,5075.0,111.5778,111.6445,111.5301,111.5778,5075.0
2021-02-08 12:20:00,117.13,117.13,116.93,116.98,4674.0,111.6159,111.6159,111.4253,111.473,4674.0
2021-02-08 12:30:00,116.99,117.13,116.98,117.13,4296.0,111.4825,111.6159,111.473,111.6159,4296.0
2021-02-08 12:40:00,117.17,117.22,117.0,117.19,6292.0,111.654,111.7017,111.492,111.6731,6292.0
2021-02-08 12:50:00,117.14,117.29,117.05,117.28,6725.0,111.6254,111.7684,111.5397,111.7588,6725.0
2021-02-08 13:00:00,117.25,117.26,117.08,117.11,3969.0,111.7303,111.7398,111.5683,111.5968,3969.0
2021-02-08 13:10:00,117.14,117.34,117.1,117.28,4824.0,111.6254,111.816,111.5873,111.7588,4824.0
2021-02-08 13:20:00,117.29,117.32,117.09,117.13,4116.0,111.7684,111.797,111.5778,111.6159,4116.0
2021-02-08 13:30:00,117.09,117.13,117.0,117.11,5509.0,111.5778,111.6159,111.492,111.5968,5509.0
2021-02-08 13:40:00,117.09,117.32,117.09,117.24,2937.0,111.5778,111.797,111.5778,111.7207,2937.0
2021-02-08 13:50:00,117.25,117.25,116.86,117.15,9661.0,111.7303,111.7303,111.3586,111.635,9661.0
2021-02-08 14:00:00,117.14,117.27,116.89,117.23,9324.0,111.6254,111.7493,111.3872,111.7112,9324.0
2021-02-08 14:10:00,117.22,117.3,117.12,117.26,3659.0,111.7017,111.7779,111.6064,111.7398,3659.0
2021-02-08 14:20:00,117.26,117.36,117.23,117.26,4237.0,111.7398,111.8351,111.7112,111.7398,4237.0
2021-02-08 14:30:00,117.23,117.32,117.16,117.19,3625.0,111.7112,111.797,111.6445,111.6731,3625.0
2021-02-08 14:40:00,117.18,117.18,117.06,117.15,12210.0,111.6636,111.6636,111.5492,111.635,12210.0
2021-02-08 14:50:00,117.16,117.25,116.88,116.93,26842.0,111.6445,111.7303,111.3777,111.4253,26842.0
2021-02-08 15:00:00,116.97,117.09,116.89,117.06,13118.0,111.4634,111.5778,111.3872,111.5492,13118.0
2021-02-08 15:10:00,117.02,117.19,116.95,117.19,10853.0,111.5111,111.6731,111.4444,111.6731,10853.0
2021-02-08 15:20:00,117.17,117.21,117.09,117.15,12970.0,111.654,111.6921,111.5778,111.635,12970.0
2021-02-08 15:30:00,117.14,117.17,117.03,117.13,17421.0,111.6254,111.654,111.5206,111.6159,17421.0
2021-02-08 15:40:00,117.14,117.26,117.08,117.18,15736.0,111.6254,111.7398,111.5683,111.6636,15736.0
2021-02-08 15:50:00,117.16,117.75,117.09,117.68,136189.0,111.6445,112.2067,111.5778,112.14,136189.0
2021-02-09 09:30:00,117.62,118.0,117.57,118.0,13332.0,112.0828,112.4449,112.0352,112.4449,13332.0
2021-02-09 09:40:00,117.99,118.0,117.67,117.67,10049.0,112.4354,112.4449,112.1305,112.1305,10049.0
2021-02-09 09:50:00,117.64,117.64,117.3,117.6,3499.0,112.1019,112.1019,111.7779,112.0638,3499.0
2021-02-09 10:00:00,117.58,117.68,117.26,117.27,4003.0,112.0447,112.14,111.7398,111.7493,4003.0
2021-02-09 10:10:00,117.34,117.48,117.33,117.34,3533.0,111.816,111.9494,111.8065,111.816,3533.0
2021-02-09 10:20:00,117.39,117.4,117.22,117.35,3740.0,111.8637,111.8732,111.7017,111.8255,3740.0
2021-02-09 10:30:00,117.34,117.53,117.25,117.42,4826.0,111.816,111.9971,111.7303,111.8923,4826.0
2021-02-09 10:40:00,117.48,117.66,117.36,117.52,12780.0,111.9494,112.121,111.8351,111.9875,12780.0
2021-02-09 10:50:00,117.52,117.52,117.28,117.47,4759.0,111.9875,111.9875,111.7588,111.9399,4759.0
2021-02-09 11:00:00,117.39,117.54,117.35,117.46,9185.0,111.8637,112.0066,111.8255,111.9304,9185.0
2021-02-09 11:10:00,117.44,117.55,117.39,117.42,6694.0,111.9113,112.0161,111.8637,111.8923,6694.0
2021-02-09 11:20:00,117.42,117.43,117.26,117.33,4110.0,111.8923,111.9018,111.7398,111.8065,4110.0
2021-02-09 11:30:00,117.22,117.34,117.22,117.3,3977.0,111.7017,111.816,111.7017,111.7779,3977.0
2021-02-09 11:40:00,117.3,117.31,117.09,117.09,6739.0,111.7779,111.7874,111.5778,111.5778,6739.0
2021-02-09 11:50:00,117.14,117.15,117.05,117.05,3527.0,111.6254,111.635,111.5397,111.5397,3527.0
2021-02-09 12:00:00,117.11,117.35,117.08,117.3,6372.0,111.5968,111.8255,111.5683,111.7779,6372.0
2021-02-09 12:10:00,117.3,117.53,117.29,117.44,2683.0,111.7779,111.9971,111.7684,111.9113,2683.0
2021-02-09 12:20:00,117.42,117.51,117.42,117.5,3676.0,111.8923,111.978,111.8923,111.9685,3676.0
2021-02-09 12:30:00,117.5,117.51,117.41,117.49,4254.0,111.9685,111.978,111.8827,111.959,4254.0
2021-02-09 12:40:00,117.48,117.51,117.22,117.22,9531.0,111.9494,111.978,111.7017,111.7017,9531.0
2021-02-09 12:50:00,117.25,117.32,117.0,117.0,3419.0,111.7303,111.797,111.492,111.492,3419.0
2021-02-09 13:00:00,117.05,117.25,117.05,117.1,4586.0,111.5397,111.7303,111.5397,111.5873,4586.0
2021-02-09 13:10:00,117.14,117.19,117.02,117.06,13061.0,111.6254,111.6731,111.5111,111.5492,13061.0
2021-02-09 13:20:00,117.06,117.17,116.81,116.89,13719.0,111.5492,111.654,111.311,111.3872,13719.0
2021-02-09 13:30:00,116.83,117.07,116.83,117.07,4455.0,111.33,111.5587,111.33,111.5587,4455.0
2021-02-09 13:40:00,117.12,117.15,117.04,117.15,9715.0,111.6064,111.635,111.5301,111.635,9715.0
2021-02-09 13:50:00,117.14,117.25,117.07,117.21,4363.0,111.6254,111.7303,111.5587,111.6921,4363.0
2021-02-09 14:00:00,117.21,117.27,117.1,117.26,4030.0,111.6921,111.7493,111.5873,111.7398,4030.0
2021-02-09 14:10:00,117.21,117.25,117.07,117.12,6000.0,111.6921,111.7303,111.5587,111.6064,6000.0
2021-02-09 14:20:00,117.12,117.12,116.86,116.91,8621.0,111.6064,111.6064,111.3586,111.4063,8621.0
2021-02-09 14:30:00,116.91,116.95,116.84,116.88,6802.0,111.4063,111.4444,111.3396,111.3777,6802.0
2021-02-09 14:40:00,116.89,116.91,116.74,116.81,9407.0,111.3872,111.4063,111.2443,111.311,9407.0
2021-02-09 14:50:00,116.76,116.83,116.7,116.76,8908.0,111.2633,111.33,111.2061,111.2633,8908.0
2021-02-09 15:00:00,116.75,116.89,116.73,116.8,11407.0,111.2538,111.3872,111.2347,111.3014,11407.0
2021-02-09 15:10:00,116.79,116.94,116.76,116.94,8798.0,111.2919,111.4349,111.2633,111.4349,8798.0
2021-02-09 15:20:00,116.88,117.06,116.87,117.02,15697.0,111.3777,111.5492,111.3681,111.5111,15697.0
2021-02-09 15:30:00,117.06,117.22,117.02,117.08,12797.0,111.5492,111.7017,111.5111,111.5683,12797.0
2021-02-09 15:40:00,117.06,117.1,116.92,117.1,25039.0,111.5492,111.5873,111.4158,111.5873,25039.0
2021-02-09 15:50:00,117.13,117.17,116.9,116.91,96702.0,111.6159,111.654,111.3967,111.4063,96702.0
2021-02-10 09:30:00,117.85,118.08,117.18,117.67,15502.0,112.302,112.5212,111.6636,112.1305,15502.0
2021-02-10 09:40:00,117.56,117.76,117.33,117.68,11502.0,112.0257,112.2162,111.8065,112.14,11502.0
2021-02-10 09:50:00,117.67,117.97,117.64,117.95,32095.0,112.1305,112.4164,112.1019,112.3973,32095.0
2021-02-10 10:00:00,117.96,118.29,117.78,118.22,18711.0,112.4068,112.7213,112.2353,112.6546,18711.0
2021-02-10 10:10:00,118.26,118.27,117.85,117.9,9765.0,112.6927,112.7022,112.302,112.3497,9765.0
2021-02-10 10:20:00,117.91,118.12,117.65,117.69,9384.0,112.3592,112.5593,112.1114,112.1495,9384.0
2021-02-10 10:30:00,117.63,117.73,117.44,117.62,7001.0,112.0924,112.1877,111.9113,112.0828,7001.0
2021-02-10 10:40:00,117.63,117.72,117.46,117.7,12632.0,112.0924,112.1781,111.9304,112.1591,12632.0
2021-02-10 10:50:00,117.7,117.9,117.61,117.81,11888.0,112.1591,112.3497,112.0733,112.2639,11888.0
2021-02-10 11:00:00,117.81,117.91,117.66,117.76,14003.0,112.2639,112.3592,112.121,112.2162,14003.0
2021-02-10 11:10:00,117.75,117.87,117.6,117.65,4561.0,112.2067,112.3211,112.0638,112.1114,4561.0
2021-02-10 11:20:00,117.68,117.81,117.65,117.65,9076.0,112.14,112.2639,112.1114,112.1114,9076.0
2021-02-10 11:30:00,117.59,117.63,117.32,117.39,5611.0,112.0543,112.0924,111.797,111.8637,5611.0
2021-02-10 11:40:00,117.32,117.32,117.01,117.01,6762.0,111.797,111.797,111.5016,111.5016,6762.0
2021-02-10 11:50:00,117.09,117.28,116.98,117.04,10127.0,111.5778,111.7588,111.473,111.5301,10127.0
2021-02-10 12:00:00,117.01,117.01,116.69,116.79,5796.0,111.5016,111.5016,111.1966,111.2919,5796.0
2021-02-10 12:10:00,116.84,117.2,116.74,117.18,14553.0,111.3396,111.6826,111.2443,111.6636,14553.0
2021-02-10 12:20:00,117.13,117.35,117.04,117.32,2905.0,111.6159,111.8255,111.5301,111.797,2905.0
2021-02-10 12:30:00,117.32,117.35,117.19,117.21,7870.0,111.797,111.8255,111.6731,111.6921,7870.0
2021-02-10 12:40:00,117.25,117.29,117.2,117.29,1973.0,111.7303,111.7684,111.6826,111.7684,1973.0
2021-02-10 12:50:00,117.3,117.59,117.3,117.48,3963.0,111.7779,112.0543,111.7779,111.9494,3963.0
2021-02-10 13:00:00,117.44,117.51,117.36,117.5,5136.0,111.9113,111.978,111.8351,111.9685,5136.0
2021-02-10 13:10:00,117.57,117.6,117.4,117.43,6057.0,112.0352,112.0638,111.8732,111.9018,6057.0
2021-02-10 13:20:00,117.48,117.5,117.29,117.35,4851.0,111.9494,111.9685,111.7684,111.8255,4851.0
2021-02-10 13:30:00,117.4,117.56,117.39,117.52,8091.0,111.8732,112.0257,111.8637,111.9875,8091.0
2021-02-10 13:40:00,117.5,117.54,117.37,117.37,4779.0,111.9685,112.0066,111.8446,111.8446,4779.0
2021-02-10 13:50:00,117.32,117.5,117.32,117.48,6971.0,111.797,111.9685,111.797,111.9494,6971.0
2021-02-10 14:00:00,117.5,117.56,117.32,117.5,13506.0,111.9685,112.0257,111.797,111.9685,13506.0
2021-02-10 14:10:00,117.51,117.51,117.38,117.48,3653.0,111.978,111.978,111.8541,111.9494,3653.0
2021-02-10 14:20:00,117.5,117.56,117.39,117.56,7403.0,111.9685,112.0257,111.8637,112.0257,7403.0
2021-02-10 14:30:00,117.5,117.6,117.49,117.49,13591.0,111.9685,112.0638,111.959,111.959,13591.0
2021-02-10 14:40:00,117.51,117.52,117.44,117.51,3832.0,111.978,111.9875,111.9113,111.978,3832.0
2021-02-10 14:50:00,117.5,117.51,117.39,117.5,7020.0,111.9685,111.978,111.8637,111.9685,7020.0
2021-02-10 15:00:00,117.5,117.54,117.33,117.39,7812.0,111.9685,112.0066,111.8065,111.8637,7812.0
2021-02-10 15:10:00,117.45,117.45,117.29,117.44,5862.0,111.9208,111.9208,111.7684,111.9113,5862.0
2021-02-10 15:20:00,117.44,117.46,117.23,117.32,8811.0,111.9113,111.9304,111.7112,111.797,8811.0
2021-02-10 15:30:00,117.32,117.32,117.06,117.11,9442.0,111.797,111.797,111.5492,111.5968,9442.0
2021-02-10 15:40:00,117.14,117.25,117.03,117.06,18702.0,111.6254,111.7303,111.5206,111.5492,18702.0
2021-02-10 15:50:00,116.96,117.2,116.93,117.12,67825.0,111.4539,111.6826,111.4253,111.6064,67825.0
2021-02-11 09:30:00,117.05,118.1,117.05,117.38,8544.0,111.5397,112.5402,111.5397,111.8541,8544.0
2021-02-11 09:40:00,117.65,117.65,116.89,117.47,24760.0,112.1114,112.1114,111.3872,111.9399,24760.0
2021-02-11 09:50:00,117.51,117.61,117.19,117.19,9307.0,111.978,112.0733,111.6731,111.6731,9307.0
2021-02-11 10:00:00,117.23,117.4,117.22,117.28,8705.0,111.7112,111.8732,111.7017,111.7588,8705.0
2021-02-11 10:10:00,117.19,117.19,116.88,116.92,14042.0,111.6731,111.6731,111.3777,111.4158,14042.0
2021-02-11 10:20:00,116.91,116.97,116.62,116.83,8918.0,111.4063,111.4634,111.1299,111.33,8918.0
2021-02-11 10:30:00,116.91,117.01,116.63,116.91,8560.0,111.4063,111.5016,111.1394,111.4063,8560.0
2021-02-11 10:40:00,116.9,116.9,116.75,116.79,3100.0,111.3967,111.3967,111.2538,111.2919,3100.0
2021-02-11 10:50:00,116.81,116.84,116.18,116.19,14435.0,111.311,111.3396,110.7106,110.7202,14435.0
2021-02-11 11:00:00,116.34,116.62,116.34,116.58,4652.0,110.8631,111.1299,110.8631,111.0918,4652.0
2021-02-11 11:10:00,116.58,116.58,116.34,116.4,3151.0,111.0918,111.0918,110.8631,110.9203,3151.0
2021-02-11 11:20:00,116.47,116.5,116.38,116.42,2349.0,110.987,111.0156,110.9012,110.9393,2349.0
2021-02-11 11:30:00,116.45,116.52,116.31,116.31,7621.0,110.9679,111.0346,110.8345,110.8345,7621.0
2021-02-11 11:40:00,116.38,116.43,116.19,116.22,8062.0,110.9012,110.9489,110.7202,110.7487,8062.0
2021-02-11 11:50:00,116.23,116.24,115.85,115.95,6955.0,110.7583,110.7678,110.3962,110.4915,6955.0
2021-02-11 12:00:00,116.01,116.11,115.72,116.1,30619.0,110.5486,110.6439,110.2723,110.6344,30619.0
2021-02-11 12:10:00,116.1,116.12,115.87,115.92,5585.0,110.6344,110.6535,110.4152,110.4629,5585.0
2021-02-11 12:20:00,115.95,116.08,115.86,115.86,9451.0,110.4915,110.6153,110.4057,110.4057,9451.0
2021-02-11 12:30:00,115.87,115.98,115.72,115.92,12375.0,110.4152,110.52,110.2723,110.4629,12375.0
2021-02-11 12:40:00,115.89,115.89,115.7,115.71,5179.0,110.4343,110.4343,110.2532,110.2628,5179.0
2021-02-11 12:50:00,115.79,115.85,115.73,115.85,9999.0,110.339,110.3962,110.2818,110.3962,9999.0
2021-02-11 13:00:00,115.86,115.98,115.76,115.78,5756.0,110.4057,110.52,110.3104,110.3295,5756.0
2021-02-11 13:10:00,115.73,115.97,115.73,115.89,7989.0,110.2818,110.5105,110.2818,110.4343,7989.0
2021-02-11 13:20:00,115.92,116.16,115.9,116.13,5582.0,110.4629,110.6916,110.4438,110.663,5582.0
2021-02-11 13:30:00,116.14,116.22,116.08,116.22,6635.0,110.6725,110.7487,110.6153,110.7487,6635.0
2021-02-11 13:40:00,116.25,116.3,116.09,116.11,6975.0,110.7773,110.825,110.6249,110.6439,6975.0
2021-02-11 13:50:00,116.21,116.27,116.02,116.02,6314.0,110.7392,110.7964,110.5582,110.5582,6314.0
2021-02-11 14:00:00,116.02,116.26,115.93,116.24,5238.0,110.5582,110.7869,110.4724,110.7678,5238.0
2021-02-11 14:10:00,116.25,116.28,116.19,116.21,6945.0,110.7773,110.8059,110.7202,110.7392,6945.0
2021-02-11 14:20:00,116.24,116.29,116.17,116.2,14396.0,110.7678,110.8155,110.7011,110.7297,14396.0
2021-02-11 14:30:00,116.19,116.19,115.94,115.94,8876.0,110.7202,110.7202,110.4819,110.4819,8876.0
2021-02-11 14:40:00,116.0,116.16,116.0,116.16,3751.0,110.5391,110.6916,110.5391,110.6916,3751.0
2021-02-11 14:50:00,116.16,116.3,116.12,116.26,7570.0,110.6916,110.825,110.6535,110.7869,7570.0
2021-02-11 15:00:00,116.27,116.3,116.19,116.28,7997.0,110.7964,110.825,110.7202,110.8059,7997.0
2021-02-11 15:10:00,116.25,116.27,116.09,116.11,12244.0,110.7773,110.7964,110.6249,110.6439,12244.0
2021-02-11 15:20:00,116.14,116.28,116.06,116.08,14518.0,110.6725,110.8059,110.5963,110.6153,14518.0
2021-02-11 15:30:00,116.09,116.17,115.95,115.96,14101.0,110.6249,110.7011,110.4915,110.501,14101.0
2021-02-11 15:40:00,115.96,116.22,115.91,116.17,16052.0,110.501,110.7487,110.4533,110.7011,16052.0
2021-02-11 15:50:00,116.23,116.33,116.0,116.33,74966.0,110.7583,110.8536,110.5391,110.8536,74966.0
2021-02-12 09:30:00,115.97,116.7,115.97,116.57,24824.0,110.5105,111.2061,110.5105,111.0823,24824.0
2021-02-12 09:40:00,116.58,116.84,116.43,116.75,8482.0,111.0918,111.3396,110.9489,111.2538,8482.0
2021-02-12 09:50:00,116.69,116.69,116.49,116.51,11654.0,111.1966,111.1966,111.006,111.0251,11654.0
2021-02-12 10:00:00,116.51,116.63,116.34,116.45,12531.0,111.0251,111.1394,110.8631,110.9679,12531.0
2021-02-12 10:10:00,116.45,116.68,116.41,116.68,5838.0,110.9679,111.1871,110.9298,111.1871,5838.0
2021-02-12 10:20:00,116.7,116.78,116.59,116.61,9575.0,111.2061,111.2824,111.1013,111.1204,9575.0
2021-02-12 10:30:00,116.59,116.7,116.5,116.67,9645.0,111.1013,111.2061,111.0156,111.1776,9645.0
2021-02-12 10:40:00,116.63,116.77,116.61,116.75,14666.0,111.1394,111.2729,111.1204,111.2538,14666.0
2021-02-12 10:50:00,116.71,116.77,116.4,116.45,16500.0,111.2157,111.2729,110.9203,110.9679,16500.0
2021-02-12 11:00:00,116.46,116.56,116.39,116.48,4022.0,110.9774,111.0727,110.9107,110.9965,4022.0
2021-02-12 11:10:00,116.44,116.45,116.19,116.27,8454.0,110.9584,110.9679,110.7202,110.7964,8454.0
2021-02-12 11:20:00,116.24,116.52,116.2,116.48,6312.0,110.7678,111.0346,110.7297,110.9965,6312.0
2021-02-12 11:30:00,116.51,116.66,116.47,116.51,8762.0,111.0251,111.168,110.987,111.0251,8762.0
2021-02-12 11:40:00,116.49,116.64,116.49,116.53,10316.0,111.006,111.149,111.006,111.0442,10316.0
2021-02-12 11:50:00,116.56,116.62,116.48,116.5,8040.0,111.0727,111.1299,110.9965,111.0156,8040.0
2021-02-12 12:00:00,116.5,116.59,116.47,116.53,4582.0,111.0156,111.1013,110.987,111.0442,4582.0
2021-02-12 12:10:00,116.51,116.51,116.39,116.4,5020.0,111.0251,111.0251,110.9107,110.9203,5020.0
2021-02-12 12:20:00,116.42,116.45,116.34,116.34,9887.0,110.9393,110.9679,110.8631,110.8631,9887.0
2021-02-12 12:30:00,116.3,116.41,116.3,116.37,4032.0,110.825,110.9298,110.825,110.8917,4032.0
2021-02-12 12:40:00,116.32,116.48,116.32,116.4,5945.0,110.844,110.9965,110.844,110.9203,5945.0
2021-02-12 12:50:00,116.4,116.52,116.4,116.49,11834.0,110.9203,111.0346,110.9203,111.006,11834.0
2021-02-12 13:00:00,116.47,116.54,116.42,116.52,6210.0,110.987,111.0537,110.9393,111.0346,6210.0
2021-02-12 13:10:00,116.52,116.56,116.38,116.43,9121.0,111.0346,111.0727,110.9012,110.9489,9121.0
2021-02-12 13:20:00,116.44,116.5,116.38,116.42,3753.0,110.9584,111.0156,110.9012,110.9393,3753.0
2021-02-12 13:30:00,116.45,116.53,116.42,116.47,4642.0,110.9679,111.0442,110.9393,110.987,4642.0
2021-02-12 13:40:00,116.37,116.51,116.32,116.48,3778.0,110.8917,111.0251,110.844,110.9965,3778.0
2021-02-12 13:50:00,116.47,116.48,116.32,116.32,3608.0,110.987,110.9965,110.844,110.844,3608.0
2021-02-12 14:00:00,116.3,116.35,116.26,116.3,3840.0,110.825,110.8726,110.7869,110.825,3840.0
2021-02-12 14:10:00,116.29,116.36,116.25,116.35,1922.0,110.8155,110.8822,110.7773,110.8726,1922.0
2021-02-12 14:20:00,116.34,116.51,116.34,116.46,5331.0,110.8631,111.0251,110.8631,110.9774,5331.0
2021-02-12 14:30:00,116.45,116.5,116.41,116.45,4489.0,110.9679,111.0156,110.9298,110.9679,4489.0
2021-02-12 14:40:00,116.43,116.45,116.39,116.39,4396.0,110.9489,110.9679,110.9107,110.9107,4396.0
2021-02-12 14:50:00,116.41,116.44,116.37,116.44,5780.0,110.9298,110.9584,110.8917,110.9584,5780.0
2021-02-12 15:00:00,116.45,116.47,116.36,116.45,6118.0,110.9679,110.987,110.8822,110.9679,6118.0
2021-02-12 15:10:00,116.46,116.62,116.46,116.53,16719.0,110.9774,111.1299,110.9774,111.0442,16719.0
2021-02-12 15:20:00,116.54,116.59,116.31,116.34,10313.0,111.0537,111.1013,110.8345,110.8631,10313.0
2021-02-12 15:30:00,116.33,116.48,116.3,116.38,11923.0,110.8536,110.9965,110.825,110.9012,11923.0
2021-02-12 15:40:00,116.39,116.52,116.38,116.46,22418.0,110.9107,111.0346,110.9012,110.9774,22418.0
2021-02-12 15:50:00,116.47,116.75,116.47,116.69,81760.0,110.987,111.2538,110.987,111.1966,81760.0
2021-02-16 09:30:00,117.0,117.26,117.0,117.19,10928.0,111.492,111.7398,111.492,111.6731,10928.0
2021-02-16 09:40:00,117.09,117.66,117.08,117.55,8454.0,111.5778,112.121,111.5683,112.0161,8454.0
2021-02-16 09:50:00,117.46,117.66,117.09,117.48,5643.0,111.9304,112.121,111.5778,111.9494,5643.0
2021-02-16 10:00:00,117.48,117.56,117.18,117.43,19522.0,111.9494,112.0257,111.6636,111.9018,19522.0
2021-02-16 10:10:00,117.37,117.38,117.14,117.19,3202.0,111.8446,111.8541,111.6254,111.6731,3202.0
2021-02-16 10:20:00,117.2,117.2,116.93,117.01,9320.0,111.6826,111.6826,111.4253,111.5016,9320.0
2021-02-16 10:30:00,117.04,117.1,116.85,117.1,19131.0,111.5301,111.5873,111.3491,111.5873,19131.0
2021-02-16 10:40:00,117.16,117.25,116.96,116.97,7507.0,111.6445,111.7303,111.4539,111.4634,7507.0
2021-02-16 10:50:00,116.91,117.07,116.72,117.05,4289.0,111.4063,111.5587,111.2252,111.5397,4289.0
2021-02-16 11:00:00,117.08,117.22,116.9,116.9,4135.0,111.5683,111.7017,111.3967,111.3967,4135.0
2021-02-16 11:10:00,116.97,117.27,116.97,117.18,8985.0,111.4634,111.7493,111.4634,111.6636,8985.0
2021-02-16 11:20:00,117.18,117.32,117.12,117.24,5861.0,111.6636,111.797,111.6064,111.7207,5861.0
2021-02-16 11:30:00,117.28,117.44,117.17,117.38,10511.0,111.7588,111.9113,111.654,111.8541,10511.0
2021-02-16 11:40:00,117.37,117.54,117.36,117.4,9032.0,111.8446,112.0066,111.8351,111.8732,9032.0
2021-02-16 11:50:00,117.41,117.73,117.32,117.62,8665.0,111.8827,112.1877,111.797,112.0828,8665.0
2021-02-16 12:00:00,117.6,118.01,117.58,117.92,5577.0,112.0638,112.4545,112.0447,112.3687,5577.0
2021-02-16 12:10:00,118.02,118.31,117.85,118.05,13865.0,112.464,112.7404,112.302,112.4926,13865.0
2021-02-16 12:20:00,118.01,118.06,117.67,117.79,9866.0,112.4545,112.5021,112.1305,112.2448,9866.0
2021-02-16 12:30:00,117.75,117.75,117.5,117.5,6833.0,112.2067,112.2067,111.9685,111.9685,6833.0
2021-02-16 12:40:00,117.57,117.57,117.15,117.16,7041.0,112.0352,112.0352,111.635,111.6445,7041.0
2021-02-16 12:50:00,117.16,117.22,117.13,117.18,11002.0,111.6445,111.7017,111.6159,111.6636,11002.0
2021-02-16 13:00:00,117.16,117.17,116.97,117.01,9767.0,111.6445,111.654,111.4634,111.5016,9767.0
2021-02-16 13:10:00,117.05,117.21,117.01,117.09,8205.0,111.5397,111.6921,111.5016,111.5778,8205.0
2021-02-16 13:20:00,117.1,117.22,116.97,117.18,6541.0,111.5873,111.7017,111.4634,111.6636,6541.0
2021-02-16 13:30:00,117.17,117.28,117.11,117.24,11677.0,111.654,111.7588,111.5968,111.7207,11677.0
2021-02-16 13:40:00,117.29,117.38,117.04,117.35,6499.0,111.7684,111.8541,111.5301,111.8255,6499.0
2021-02-16 13:50:00,117.32,117.39,117.06,117.18,11868.0,111.797,111.8637,111.5492,111.6636,11868.0
2021-02-16 14:00:00,117.19,117.33,117.18,117.31,5301.0,111.6731,111.8065,111.6636,111.7874,5301.0
2021-02-16 14:10:00,117.27,117.4,117.13,117.36,11498.0,111.7493,111.8732,111.6159,111.8351,11498.0
2021-02-16 14:20:00,117.37,117.81,117.3,117.81,14765.0,111.8446,112.2639,111.7779,112.2639,14765.0
2021-02-16 14:30:00,117.78,117.91,117.73,117.77,14365.0,112.2353,112.3592,112.1877,112.2258,14365.0
2021-02-16 14:40:00,117.74,117.81,117.71,117.74,7501.0,112.1972,112.2639,112.1686,112.1972,7501.0
2021-02-16 14:50:00,117.74,117.8,117.65,117.79,11035.0,112.1972,112.2544,112.1114,112.2448,11035.0
2021-02-16 15:00:00,117.78,117.83,117.6,117.66,15140.0,112.2353,112.283,112.0638,112.121,15140.0
2021-02-16 15:10:00,117.67,118.15,117.62,118.0,28047.0,112.1305,112.5879,112.0828,112.4449,28047.0
2021-02-16 15:20:00,118.0,118.1,117.96,117.99,25505.0,112.4449,112.5402,112.4068,112.4354,25505.0
2021-02-16 15:30:00,118.01,118.05,117.64,117.68,22632.0,112.4545,112.4926,112.1019,112.14,22632.0
2021-02-16 15:40:00,117.66,117.81,117.63,117.78,16131.0,112.121,112.2639,112.0924,112.2353,16131.0
2021-02-16 15:50:00,117.87,117.91,117.53,117.79,94645.0,112.3211,112.3592,111.9971,112.2448,94645.0
2021-02-17 09:30:00,116.91,118.04,116.91,117.86,16514.0,111.4063,112.4831,111.4063,112.3115,16514.0
2021-02-17 09:40:00,117.79,118.02,117.34,117.46,34309.0,112.2448,112.464,111.816,111.9304,34309.0
2021-02-17 09:50:00,117.43,117.75,117.4,117.69,5695.0,111.9018,112.2067,111.8732,112.1495,5695.0
2021-02-17 10:00:00,117.69,117.9,117.59,117.8,10309.0,112.1495,112.3497,112.0543,112.2544,10309.0
2021-02-17 10:10:00,117.82,117.82,117.63,117.75,7801.0,112.2734,112.2734,112.0924,112.2067,7801.0
2021-02-17 10:20:00,117.81,118.05,117.78,117.78,6490.0,112.2639,112.4926,112.2353,112.2353,6490.0
2021-02-17 10:30:00,117.73,118.01,117.73,117.9,4030.0,112.1877,112.4545,112.1877,112.3497,4030.0
2021-02-17 10:40:00,117.87,117.99,117.57,117.78,11074.0,112.3211,112.4354,112.0352,112.2353,11074.0
2021-02-17 10:50:00,117.83,117.96,117.66,117.66,3873.0,112.283,112.4068,112.121,112.121,3873.0
2021-02-17 11:00:00,117.6,117.95,117.47,117.91,6701.0,112.0638,112.3973,111.9399,112.3592,6701.0
2021-02-17 11:10:00,117.89,117.96,117.75,117.95,6918.0,112.3401,112.4068,112.2067,112.3973,6918.0
2021-02-17 11:20:00,117.95,118.08,117.94,118.0,20215.0,112.3973,112.5212,112.3878,112.4449,20215.0
2021-02-17 11:30:00,117.94,118.0,117.79,117.96,11826.0,112.3878,112.4449,112.2448,112.4068,11826.0
2021-02-17 11:40:00,117.94,118.06,117.93,117.98,15925.0,112.3878,112.5021,112.3782,112.4259,15925.0
2021-02-17 11:50:00,118.0,118.06,117.75,117.91,6200.0,112.4449,112.5021,112.2067,112.3592,6200.0
2021-02-17 12:00:00,117.85,118.0,117.83,118.0,3649.0,112.302,112.4449,112.283,112.4449,3649.0
2021-02-17 12:10:00,117.97,118.05,117.84,117.88,8372.0,112.4164,112.4926,112.2925,112.3306,8372.0
2021-02-17 12:20:00,117.84,117.87,117.69,117.79,34105.0,112.2925,112.3211,112.1495,112.2448,34105.0
2021-02-17 12:30:00,117.79,117.86,117.76,117.84,3649.0,112.2448,112.3115,112.2162,112.2925,3649.0
2021-02-17 12:40:00,117.81,117.88,117.69,117.73,5625.0,112.2639,112.3306,112.1495,112.1877,5625.0
2021-02-17 12:50:00,117.67,117.67,117.51,117.54,3687.0,112.1305,112.1305,111.978,112.0066,3687.0
2021-02-17 13:00:00,117.56,117.71,117.53,117.53,3832.0,112.0257,112.1686,111.9971,111.9971,3832.0
2021-02-17 13:10:00,117.53,117.6,117.42,117.6,11739.0,111.9971,112.0638,111.8923,112.0638,11739.0
2021-02-17 13:20:00,117.63,117.63,117.53,117.57,5082.0,112.0924,112.0924,111.9971,112.0352,5082.0
2021-02-17 13:30:00,117.59,117.81,117.57,117.8,4240.0,112.0543,112.2639,112.0352,112.2544,4240.0
2021-02-17 13:40:00,117.77,117.79,117.64,117.68,4135.0,112.2258,112.2448,112.1019,112.14,4135.0
2021-02-17 13:50:00,117.71,117.71,117.41,117.43,7764.0,112.1686,112.1686,111.8827,111.9018,7764.0
2021-02-17 14:00:00,117.43,117.73,117.43,117.73,4203.0,111.9018,112.1877,111.9018,112.1877,4203.0
2021-02-17 14:10:00,117.77,117.91,117.77,117.91,4878.0,112.2258,112.3592,112.2258,112.3592,4878.0
2021-02-17 14:20:00,117.91,117.95,117.8,117.86,4594.0,112.3592,112.3973,112.2544,112.3115,4594.0
2021-02-17 14:30:00,117.88,117.9,117.67,117.79,7134.0,112.3306,112.3497,112.1305,112.2448,7134.0
2021-02-17 14:40:00,117.8,117.86,117.72,117.77,3334.0,112.2544,112.3115,112.1781,112.2258,3334.0
2021-02-17 14:50:00,117.77,117.87,117.75,117.81,6611.0,112.2258,112.3211,112.2067,112.2639,6611.0
2021-02-17 15:00:00,117.79,118.1,117.78,118.06,11242.0,112.2448,112.5402,112.2353,112.5021,11242.0
2021-02-17 15:10:00,118.01,118.07,117.99,118.02,5816.0,112.4545,112.5117,112.4354,112.464,5816.0
2021-02-17 15:20:00,118.04,118.05,117.82,117.85,11058.0,112.4831,112.4926,112.2734,112.302,11058.0
2021-02-17 15:30:00,117.83,117.83,117.64,117.68,9021.0,112.283,112.283,112.1019,112.14,9021.0
2021-02-17 15:40:00,117.69,117.69,117.54,117.6,15365.0,112.1495,112.1495,112.0066,112.0638,15365.0
2021-02-17 15:50:00,117.62,117.92,117.6,117.71,73408.0,112.0828,112.3687,112.0638,112.1686,73408.0
2021-02-18 09:30:00,117.54,117.86,117.04,117.22,18395.0,112.0066,112.3115,111.5301,111.7017,18395.0
2021-02-18 09:40:00,117.13,117.29,116.81,116.93,6996.0,111.6159,111.7684,111.311,111.4253,6996.0
2021-02-18 09:50:00,116.96,117.39,116.78,117.39,5358.0,111.4539,111.8637,111.2824,111.8637,5358.0
2021-02-18 10:00:00,117.33,117.77,117.29,117.77,7957.0,111.8065,112.2258,111.7684,112.2258,7957.0
2021-02-18 10:10:00,117.8,118.02,117.73,117.88,10744.0,112.2544,112.464,112.1877,112.3306,10744.0
2021-02-18 10:20:00,117.89,118.03,117.67,117.84,14309.0,112.3401,112.4735,112.1305,112.2925,14309.0
2021-02-18 10:30:00,117.84,118.25,117.73,118.25,19908.0,112.2925,112.6832,112.1877,112.6832,19908.0
2021-02-18 10:40:00,118.25,118.32,118.07,118.09,12905.0,112.6832,112.7499,112.5117,112.5307,12905.0
2021-02-18 10:50:00,118.09,118.31,118.08,118.18,14744.0,112.5307,112.7404,112.5212,112.6165,14744.0
2021-02-18 11:00:00,118.18,118.18,117.97,118.14,9904.0,112.6165,112.6165,112.4164,112.5784,9904.0
2021-02-18 11:10:00,118.09,118.29,117.93,118.2,16412.0,112.5307,112.7213,112.3782,112.6355,16412.0
2021-02-18 11:20:00,118.13,118.17,117.97,118.03,7517.0,112.5688,112.6069,112.4164,112.4735,7517.0
2021-02-18 11:30:00,118.01,118.02,117.84,117.89,5969.0,112.4545,112.464,112.2925,112.3401,5969.0
2021-02-18 11:40:00,117.91,117.98,117.84,117.94,4751.0,112.3592,112.4259,112.2925,112.3878,4751.0
2021-02-18 11:50:00,117.98,118.06,117.9,118.05,3969.0,112.4259,112.5021,112.3497,112.4926,3969.0
2021-02-18 12:00:00,118.04,118.05,117.75,117.75,8149.0,112.4831,112.4926,112.2067,112.2067,8149.0
2021-02-18 12:10:00,117.69,118.03,117.69,117.73,9564.0,112.1495,112.4735,112.1495,112.1877,9564.0
2021-02-18 12:20:00,117.77,117.77,117.56,117.66,7417.0,112.2258,112.2258,112.0257,112.121,7417.0
2021-02-18 12:30:00,117.69,117.73,117.57,117.7,5021.0,112.1495,112.1877,112.0352,112.1591,5021.0
2021-02-18 12:40:00,117.7,117.83,117.68,117.83,3846.0,112.1591,112.283,112.14,112.283,3846.0
2021-02-18 12:50:00,117.85,117.85,117.71,117.8,5628.0,112.302,112.302,112.1686,112.2544,5628.0
2021-02-18 13:00:00,117.79,117.97,117.79,117.81,5726.0,112.2448,112.4164,112.2448,112.2639,5726.0
2021-02-18 13:10:00,117.83,118.0,117.83,117.99,4994.0,112.283,112.4449,112.283,112.4354,4994.0
2021-02-18 13:20:00,118.0,118.1,117.89,118.01,10782.0,112.4449,112.5402,112.3401,112.4545,10782.0
2021-02-18 13:30:00,117.97,118.03,117.87,117.95,8647.0,112.4164,112.4735,112.3211,112.3973,8647.0
2021-02-18 13:40:00,117.94,118.05,117.89,117.99,9391.0,112.3878,112.4926,112.3401,112.4354,9391.0
2021-02-18 13:50:00,118.02,118.07,117.91,117.98,8242.0,112.464,112.5117,112.3592,112.4259,8242.0
2021-02-18 14:00:00,117.97,118.08,117.91,117.95,22813.0,112.4164,112.5212,112.3592,112.3973,22813.0
2021-02-18 14:10:00,117.95,118.37,117.95,118.18,36307.0,112.3973,112.7975,112.3973,112.6165,36307.0
2021-02-18 14:20:00,118.18,118.24,118.12,118.21,5165.0,112.6165,112.6737,112.5593,112.6451,5165.0
2021-02-18 14:30:00,118.26,118.36,118.22,118.35,10213.0,112.6927,112.788,112.6546,112.7785,10213.0
2021-02-18 14:40:00,118.34,118.4,118.31,118.36,9375.0,112.7689,112.8261,112.7404,112.788,9375.0
2021-02-18 14:50:00,118.34,118.36,118.22,118.27,7126.0,112.7689,112.788,112.6546,112.7022,7126.0
2021-02-18 15:00:00,118.32,118.32,118.24,118.3,6417.0,112.7499,112.7499,112.6737,112.7308,6417.0
2021-02-18 15:10:00,118.32,118.44,118.26,118.37,8557.0,112.7499,112.8642,112.6927,112.7975,8557.0
2021-02-18 15:20:00,118.36,118.43,118.26,118.41,9437.0,112.788,112.8547,112.6927,112.8356,9437.0
2021-02-18 15:30:00,118.43,118.47,118.36,118.43,9830.0,112.8547,112.8928,112.788,112.8547,9830.0
2021-02-18 15:40:00,118.44,118.58,118.42,118.48,11663.0,112.8642,112.9976,112.8452,112.9024,11663.0
2021-02-18 15:50:00,118.48,118.67,118.38,118.61,77631.0,112.9024,113.0834,112.8071,113.0262,77631.0
2021-02-19 09:30:00,119.12,119.25,118.86,119.16,37788.0,113.5122,113.6361,113.2645,113.5503,37788.0
2021-02-19 09:40:00,119.25,119.53,118.91,119.05,17163.0,113.6361,113.9029,113.3121,113.4455,17163.0
2021-02-19 09:50:00,119.03,119.44,119.03,119.33,6819.0,113.4265,113.8172,113.4265,113.7123,6819.0
2021-02-19 10:00:00,119.37,119.54,119.35,119.43,9246.0,113.7505,113.9125,113.7314,113.8076,9246.0
2021-02-19 10:10:00,119.43,119.48,119.11,119.25,5008.0,113.8076,113.8553,113.5027,113.6361,5008.0
2021-02-19 10:20:00,119.24,119.3,119.15,119.25,9111.0,113.6266,113.6838,113.5408,113.6361,9111.0
2021-02-19 10:30:00,119.25,119.55,119.25,119.52,10018.0,113.6361,113.922,113.6361,113.8934,10018.0
2021-02-19 10:40:00,119.58,119.89,119.51,119.85,10928.0,113.9506,114.246,113.8839,114.2079,10928.0
2021-02-19 10:50:00,119.85,119.95,119.75,119.91,10932.0,114.2079,114.3032,114.1126,114.265,10932.0
2021-02-19 11:00:00,119.91,120.4,119.87,120.4,30279.0,114.265,114.732,114.2269,114.732,30279.0
2021-02-19 11:10:00,120.4,120.47,120.33,120.47,12961.0,114.732,114.7987,114.6653,114.7987,12961.0
2021-02-19 11:20:00,120.46,120.49,120.26,120.33,10590.0,114.7891,114.8177,114.5986,114.6653,10590.0
2021-02-19 11:30:00,120.32,120.48,120.29,120.43,12442.0,114.6557,114.8082,114.6271,114.7606,12442.0
2021-02-19 11:40:00,120.41,120.43,120.27,120.43,8749.0,114.7415,114.7606,114.6081,114.7606,8749.0
2021-02-19 11:50:00,120.4,120.46,120.34,120.38,9080.0,114.732,114.7891,114.6748,114.7129,9080.0
2021-02-19 12:00:00,120.38,120.46,120.31,120.34,6185.0,114.7129,114.7891,114.6462,114.6748,6185.0
2021-02-19 12:10:00,120.34,120.4,120.23,120.3,7690.0,114.6748,114.732,114.57,114.6367,7690.0
2021-02-19 12:20:00,120.29,120.38,120.14,120.38,7391.0,114.6271,114.7129,114.4842,114.7129,7391.0
2021-02-19 12:30:00,120.38,120.67,120.33,120.65,12140.0,114.7129,114.9893,114.6653,114.9702,12140.0
2021-02-19 12:40:00,120.64,120.81,120.54,120.63,9684.0,114.9607,115.1227,114.8654,114.9511,9684.0
2021-02-19 12:50:00,120.63,120.77,120.6,120.77,11967.0,114.9511,115.0845,114.9226,115.0845,11967.0
2021-02-19 13:00:00,120.75,120.83,120.58,120.59,7600.0,115.0655,115.1417,114.9035,114.913,7600.0
2021-02-19 13:10:00,120.52,120.61,120.4,120.44,8684.0,114.8463,114.9321,114.732,114.7701,8684.0
2021-02-19 13:20:00,120.44,120.45,120.22,120.25,7090.0,114.7701,114.7796,114.5604,114.589,7090.0
2021-02-19 13:30:00,120.25,120.3,120.12,120.28,9582.0,114.589,114.6367,114.4651,114.6176,9582.0
2021-02-19 13:40:00,120.26,120.27,120.18,120.25,15518.0,114.5986,114.6081,114.5223,114.589,15518.0
2021-02-19 13:50:00,120.23,120.4,120.2,120.4,6879.0,114.57,114.732,114.5414,114.732,6879.0
2021-02-19 14:00:00,120.4,120.43,120.17,120.22,9310.0,114.732,114.7606,114.5128,114.5604,9310.0
2021-02-19 14:10:00,120.23,120.46,120.22,120.38,6400.0,114.57,114.7891,114.5604,114.7129,6400.0
2021-02-19 14:20:00,120.39,120.42,120.2,120.24,7062.0,114.7224,114.751,114.5414,114.5795,7062.0
2021-02-19 14:30:00,120.25,120.35,120.25,120.28,7051.0,114.589,114.6843,114.589,114.6176,7051.0
2021-02-19 14:40:00,120.28,120.62,120.26,120.62,8173.0,114.6176,114.9416,114.5986,114.9416,8173.0
2021-02-19 14:50:00,120.59,120.6,120.26,120.27,22168.0,114.913,114.9226,114.5986,114.6081,22168.0
2021-02-19 15:00:00,120.28,120.32,120.19,120.32,10794.0,114.6176,114.6557,114.5319,114.6557,10794.0
2021-02-19 15:10:00,120.31,120.37,120.14,120.32,16191.0,114.6462,114.7034,114.4842,114.6557,16191.0
2021-02-19 15:20:00,120.32,120.36,120.17,120.25,15145.0,114.6557,114.6938,114.5128,114.589,15145.0
2021-02-19 15:30:00,120.29,120.4,120.24,120.31,31407.0,114.6271,114.732,114.5795,114.6462,31407.0
2021-02-19 15:40:00,120.29,120.4,120.21,120.35,24545.0,114.6271,114.732,114.5509,114.6843,24545.0
2021-02-19 15:50:00,120.32,120.34,120.05,120.17,80129.0,114.6557,114.6748,114.3984,114.5128,80129.0
2021-02-22 09:30:00,119.39,119.98,118.84,119.46,13848.0,113.7695,114.3317,113.2454,113.8362,13848.0
2021-02-22 09:40:00,119.28,119.4,118.84,119.17,6871.0,113.6647,113.779,113.2454,113.5599,6871.0
2021-02-22 09:50:00,119.15,119.74,119.03,119.58,6900.0,113.5408,114.103,113.4265,113.9506,6900.0
2021-02-22 10:00:00,119.72,119.89,119.71,119.84,7706.0,114.084,114.246,114.0744,114.1983,7706.0
2021-02-22 10:10:00,119.83,119.85,119.34,119.47,9962.0,114.1888,114.2079,113.7219,113.8457,9962.0
2021-02-22 10:20:00,119.51,119.77,119.37,119.7,11310.0,113.8839,114.1316,113.7505,114.0649,11310.0
2021-02-22 10:30:00,119.7,119.84,119.6,119.84,12824.0,114.0649,114.1983,113.9696,114.1983,12824.0
2021-02-22 10:40:00,119.77,119.9,119.67,119.67,7522.0,114.1316,114.2555,114.0363,114.0363,7522.0
2021-02-22 10:50:00,119.73,119.85,119.68,119.72,6094.0,114.0935,114.2079,114.0459,114.084,6094.0
2021-02-22 11:00:00,119.72,119.76,119.39,119.48,9517.0,114.084,114.1221,113.7695,113.8553,9517.0
2021-02-22 11:10:00,119.46,119.53,119.34,119.53,9519.0,113.8362,113.9029,113.7219,113.9029,9519.0
2021-02-22 11:20:00,119.5,119.61,119.45,119.55,5173.0,113.8743,113.9792,113.8267,113.922,5173.0
2021-02-22 11:30:00,119.64,119.75,119.52,119.6,9056.0,114.0077,114.1126,113.8934,113.9696,9056.0
2021-02-22 11:40:00,119.62,119.66,119.37,119.42,9740.0,113.9887,114.0268,113.7505,113.7981,9740.0
2021-02-22 11:50:00,119.48,119.71,119.45,119.71,5456.0,113.8553,114.0744,113.8267,114.0744,5456.0
2021-02-22 12:00:00,119.71,120.03,119.69,120.03,9047.0,114.0744,114.3794,114.0554,114.3794,9047.0
2021-02-22 12:10:00,119.99,120.48,119.99,120.48,6144.0,114.3413,114.8082,114.3413,114.8082,6144.0
2021-02-22 12:20:00,120.44,120.7,120.34,120.53,6717.0,114.7701,115.0178,114.6748,114.8558,6717.0
2021-02-22 12:30:00,120.59,121.0,120.49,120.71,9166.0,114.913,115.3037,114.8177,115.0274,9166.0
2021-02-22 12:40:00,120.64,120.91,120.49,120.91,13650.0,114.9607,115.218,114.8177,115.218,13650.0
2021-02-22 12:50:00,120.95,121.03,120.78,120.96,12407.0,115.2561,115.3323,115.0941,115.2656,12407.0
2021-02-22 13:00:00,120.98,121.12,120.94,120.98,9328.0,115.2847,115.4181,115.2465,115.2847,9328.0
2021-02-22 13:10:00,121.01,121.1,120.81,120.93,6859.0,115.3132,115.399,115.1227,115.237,6859.0
2021-02-22 13:20:00,120.93,120.97,120.77,120.92,7184.0,115.237,115.2751,115.0845,115.2275,7184.0
2021-02-22 13:30:00,120.93,121.07,120.85,120.91,10250.0,115.237,115.3704,115.1608,115.218,10250.0
2021-02-22 13:40:00,120.92,120.98,120.89,120.94,7668.0,115.2275,115.2847,115.1989,115.2465,7668.0
2021-02-22 13:50:00,120.98,121.04,120.89,120.95,9098.0,115.2847,115.3418,115.1989,115.2561,9098.0
2021-02-22 14:00:00,120.95,120.96,120.77,120.88,8987.0,115.2561,115.2656,115.0845,115.1894,8987.0
2021-02-22 14:10:00,120.82,120.94,120.82,120.87,9264.0,115.1322,115.2465,115.1322,115.1798,9264.0
2021-02-22 14:20:00,120.87,120.88,120.76,120.88,7558.0,115.1798,115.1894,115.075,115.1894,7558.0
2021-02-22 14:30:00,120.88,121.05,120.72,120.99,11905.0,115.1894,115.3514,115.0369,115.2942,11905.0
2021-02-22 14:40:00,120.96,121.05,120.91,120.91,10704.0,115.2656,115.3514,115.218,115.218,10704.0
2021-02-22 14:50:00,120.94,120.96,120.75,120.9,5741.0,115.2465,115.2656,115.0655,115.2084,5741.0
2021-02-22 15:00:00,120.87,120.93,120.83,120.85,6575.0,115.1798,115.237,115.1417,115.1608,6575.0
2021-02-22 15:10:00,120.87,120.91,120.73,120.78,4857.0,115.1798,115.218,115.0464,115.0941,4857.0
2021-02-22 15:20:00,120.76,120.93,120.76,120.88,16221.0,115.075,115.237,115.075,115.1894,16221.0
2021-02-22 15:30:00,120.88,120.99,120.83,120.92,19468.0,115.1894,115.2942,115.1417,115.2275,19468.0
2021-02-22 15:40:00,120.9,120.98,120.73,120.98,26740.0,115.2084,115.2847,115.0464,115.2847,26740.0
2021-02-22 15:50:00,120.94,120.94,120.78,120.89,80104.0,115.2465,115.2465,115.0941,115.1989,80104.0
2021-02-23 09:30:00,121.59,121.88,121.01,121.66,14711.0,115.8659,116.1423,115.3132,115.9326,14711.0
2021-02-23 09:40:00,121.93,122.0,121.42,121.51,13161.0,116.1899,116.2566,115.7039,115.7897,13161.0
2021-02-23 09:50:00,121.38,121.45,120.27,120.29,6776.0,115.6658,115.7325,114.6081,114.6271,6776.0
2021-02-23 10:00:00,120.38,120.55,120.1,120.55,6218.0,114.7129,114.8749,114.4461,114.8749,6218.0
2021-02-23 10:10:00,120.7,120.98,120.51,120.76,10022.0,115.0178,115.2847,114.8368,115.075,10022.0
2021-02-23 10:20:00,120.8,120.83,120.62,120.73,5336.0,115.1131,115.1417,114.9416,115.0464,5336.0
2021-02-23 10:30:00,120.7,121.13,120.68,120.95,7894.0,115.0178,115.4276,114.9988,115.2561,7894.0
2021-02-23 10:40:00,120.93,121.0,120.77,120.98,9048.0,115.237,115.3037,115.0845,115.2847,9048.0
2021-02-23 10:50:00,120.99,121.38,120.99,121.3,9787.0,115.2942,115.6658,115.2942,115.5896,9787.0
2021-02-23 11:00:00,121.26,121.58,121.26,121.54,6371.0,115.5515,115.8564,115.5515,115.8183,6371.0
2021-02-23 11:10:00,121.59,121.85,121.5,121.52,10103.0,115.8659,116.1137,115.7802,115.7992,10103.0
2021-02-23 11:20:00,121.54,121.72,121.52,121.72,4398.0,115.8183,115.9898,115.7992,115.9898,4398.0
2021-02-23 11:30:00,121.64,121.73,121.54,121.64,7064.0,115.9136,115.9994,115.8183,115.9136,7064.0
2021-02-23 11:40:00,121.61,121.7,121.57,121.68,9667.0,115.885,115.9708,115.8469,115.9517,9667.0
2021-02-23 11:50:00,121.72,121.8,121.36,121.45,12312.0,115.9898,116.0661,115.6468,115.7325,12312.0
2021-02-23 12:00:00,121.37,121.53,121.26,121.26,10296.0,115.6563,115.8088,115.5515,115.5515,10296.0
2021-02-23 12:10:00,121.25,121.56,121.24,121.49,7923.0,115.542,115.8374,115.5324,115.7707,7923.0
2021-02-23 12:20:00,121.52,121.7,121.44,121.7,4105.0,115.7992,115.9708,115.723,115.9708,4105.0
2021-02-23 12:30:00,121.68,122.14,121.68,121.96,11412.0,115.9517,116.3901,115.9517,116.2185,11412.0
2021-02-23 12:40:00,121.97,122.16,121.97,122.16,9013.0,116.2281,116.4091,116.2281,116.4091,9013.0
2021-02-23 12:50:00,122.15,122.19,121.98,122.08,8731.0,116.3996,116.4377,116.2376,116.3329,8731.0
2021-02-23 13:00:00,122.08,122.2,122.05,122.2,10041.0,116.3329,116.4472,116.3043,116.4472,10041.0
2021-02-23 13:10:00,122.2,122.27,122.08,122.08,6475.0,116.4472,116.5139,116.3329,116.3329,6475.0
2021-02-23 13:20:00,122.11,122.25,122.07,122.17,3800.0,116.3615,116.4949,116.3233,116.4186,3800.0
2021-02-23 13:30:00,122.1,122.14,121.86,121.91,4507.0,116.3519,116.3901,116.1232,116.1709,4507.0
2021-02-23 13:40:00,121.95,122.05,121.89,121.98,8173.0,116.209,116.3043,116.1518,116.2376,8173.0
2021-02-23 13:50:00,121.95,122.22,121.94,122.22,10474.0,116.209,116.4663,116.1995,116.4663,10474.0
2021-02-23 14:00:00,122.23,122.48,122.23,122.43,8296.0,116.4758,116.714,116.4758,116.6664,8296.0
2021-02-23 14:10:00,122.43,122.72,122.34,122.6,20761.0,116.6664,116.9427,116.5806,116.8284,20761.0
2021-02-23 14:20:00,122.62,122.65,122.42,122.47,7692.0,116.8475,116.876,116.6569,116.7045,7692.0
2021-02-23 14:30:00,122.46,122.49,122.27,122.48,6218.0,116.695,116.7236,116.5139,116.714,6218.0
2021-02-23 14:40:00,122.48,122.82,122.44,122.82,8437.0,116.714,117.038,116.6759,117.038,8437.0
2021-02-23 14:50:00,122.83,123.05,122.75,122.95,14723.0,117.0476,117.2572,116.9713,117.1619,14723.0
2021-02-23 15:00:00,122.95,123.08,122.88,123.05,24795.0,117.1619,117.2858,117.0952,117.2572,24795.0
2021-02-23 15:10:00,123.06,123.28,123.01,123.25,18313.0,117.2667,117.4764,117.2191,117.4478,18313.0
2021-02-23 15:20:00,123.27,123.45,123.23,123.45,19387.0,117.4669,117.6384,117.4287,117.6384,19387.0
2021-02-23 15:30:00,123.47,123.76,123.4,123.75,31994.0,117.6574,117.9338,117.5907,117.9243,31994.0
2021-02-23 15:40:00,123.76,123.93,123.58,123.69,47653.0,117.9338,118.0958,117.7623,117.8671,47653.0
2021-02-23 15:50:00,123.72,123.75,123.09,123.1,93990.0,117.8957,117.9243,117.2953,117.3049,93990.0
2021-02-24 09:30:00,122.84,123.85,122.84,123.85,27174.0,117.0571,118.0196,117.0571,118.0196,27174.0
2021-02-24 09:40:00,123.78,123.79,122.89,123.54,20968.0,117.9528,117.9624,117.1047,117.7241,20968.0
2021-02-24 09:50:00,123.49,123.8,123.26,123.74,29802.0,117.6765,117.9719,117.4573,117.9147,29802.0
2021-02-24 10:00:00,123.87,124.31,123.85,123.85,14223.0,118.0386,118.4579,118.0196,118.0196,14223.0
2021-02-24 10:10:00,124.02,124.2,123.95,124.02,6287.0,118.1815,118.3531,118.1148,118.1815,6287.0
2021-02-24 10:20:00,124.06,124.15,123.94,124.04,7640.0,118.2197,118.3054,118.1053,118.2006,7640.0
2021-02-24 10:30:00,124.05,124.3,123.96,124.21,10657.0,118.2101,118.4484,118.1244,118.3626,10657.0
2021-02-24 10:40:00,124.2,124.41,124.15,124.25,10164.0,118.3531,118.5532,118.3054,118.4007,10164.0
2021-02-24 10:50:00,124.25,124.6,124.19,124.56,12708.0,118.4007,118.7342,118.3435,118.6961,12708.0
2021-02-24 11:00:00,124.61,124.71,124.36,124.43,9510.0,118.7438,118.8391,118.5055,118.5722,9510.0
2021-02-24 11:10:00,124.37,124.54,124.32,124.32,13156.0,118.5151,118.6771,118.4674,118.4674,13156.0
2021-02-24 11:20:00,124.29,124.39,124.2,124.3,5402.0,118.4388,118.5341,118.3531,118.4484,5402.0
2021-02-24 11:30:00,124.29,124.46,124.2,124.45,3283.0,118.4388,118.6008,118.3531,118.5913,3283.0
2021-02-24 11:40:00,124.43,124.54,124.39,124.47,9232.0,118.5722,118.6771,118.5341,118.6104,9232.0
2021-02-24 11:50:00,124.45,124.57,124.45,124.48,9890.0,118.5913,118.7057,118.5913,118.6199,9890.0
2021-02-24 12:00:00,124.48,125.17,124.48,125.09,48868.0,118.6199,119.2774,118.6199,119.2012,48868.0
2021-02-24 12:10:00,125.09,125.19,124.95,125.01,25950.0,119.2012,119.2965,119.0678,119.1249,25950.0
2021-02-24 12:20:00,125.01,125.22,124.91,125.13,24006.0,119.1249,119.3251,119.0297,119.2393,24006.0
2021-02-24 12:30:00,125.09,125.38,124.97,125.01,12943.0,119.2012,119.4775,119.0868,119.1249,12943.0
2021-02-24 12:40:00,125.01,125.12,124.94,125.05,7819.0,119.1249,119.2298,119.0582,119.1631,7819.0
2021-02-24 12:50:00,125.02,125.16,124.99,125.07,9013.0,119.1345,119.2679,119.1059,119.1821,9013.0
2021-02-24 13:00:00,125.07,125.2,124.87,124.87,8956.0,119.1821,119.306,118.9915,118.9915,8956.0
2021-02-24 13:10:00,124.92,125.14,124.8,125.01,14332.0,119.0392,119.2488,118.9248,119.1249,14332.0
2021-02-24 13:20:00,125.05,125.18,124.97,125.01,25024.0,119.1631,119.2869,119.0868,119.1249,25024.0
2021-02-24 13:30:00,125.04,125.16,125.0,125.07,14463.0,119.1535,119.2679,119.1154,119.1821,14463.0
2021-02-24 13:40:00,125.06,125.13,124.78,124.91,18306.0,119.1726,119.2393,118.9058,119.0297,18306.0
2021-02-24 13:50:00,124.96,125.08,124.85,124.98,12477.0,119.0773,119.1916,118.9725,119.0964,12477.0
2021-02-24 14:00:00,124.98,125.07,124.28,124.46,10579.0,119.0964,119.1821,118.4293,118.6008,10579.0
2021-02-24 14:10:00,124.48,124.5,124.06,124.1,19066.0,118.6199,118.639,118.2197,118.2578,19066.0
2021-02-24 14:20:00,124.07,124.46,124.01,124.39,160370.0,118.2292,118.6008,118.172,118.5341,160370.0
2021-02-24 14:30:00,124.46,124.52,124.27,124.27,6643.0,118.6008,118.658,118.4198,118.4198,6643.0
2021-02-24 14:40:00,124.29,124.44,124.24,124.37,5679.0,118.4388,118.5818,118.3912,118.5151,5679.0
2021-02-24 14:50:00,124.34,124.42,124.1,124.15,7422.0,118.4865,118.5627,118.2578,118.3054,7422.0
2021-02-24 15:00:00,124.15,124.17,123.91,124.03,59098.0,118.3054,118.3245,118.0767,118.1911,59098.0
2021-02-24 15:10:00,124.03,124.06,123.93,124.02,11160.0,118.1911,118.2197,118.0958,118.1815,11160.0
2021-02-24 15:20:00,124.01,124.31,123.98,124.22,11932.0,118.172,118.4579,118.1434,118.3721,11932.0
2021-02-24 15:30:00,124.26,124.34,124.03,124.04,13925.0,118.4102,118.4865,118.1911,118.2006,13925.0
2021-02-24 15:40:00,124.07,124.09,123.86,124.07,15871.0,118.2292,118.2483,118.0291,118.2292,15871.0
2021-02-24 15:50:00,124.11,124.13,123.76,123.76,60712.0,118.2673,118.2864,117.9338,117.9338,60712.0
2021-02-25 09:30:00,123.93,123.98,123.4,123.98,9721.0,118.0958,118.1434,117.5907,118.1434,9721.0
2021-02-25 09:40:00,123.78,123.84,123.38,123.45,4289.0,117.9528,118.01,117.5717,117.6384,4289.0
2021-02-25 09:50:00,123.67,123.77,123.34,123.76,10175.0,117.848,117.9433,117.5336,117.9338,10175.0
2021-02-25 10:00:00,123.68,123.89,123.48,123.84,10782.0,117.8576,118.0577,117.667,118.01,10782.0
2021-02-25 10:10:00,123.8,123.92,123.56,123.85,10771.0,117.9719,118.0863,117.7432,118.0196,10771.0
2021-02-25 10:20:00,123.88,123.91,123.59,123.8,5580.0,118.0481,118.0767,117.7718,117.9719,5580.0
2021-02-25 10:30:00,123.74,123.79,123.29,123.45,6119.0,117.9147,117.9624,117.4859,117.6384,6119.0
2021-02-25 10:40:00,123.54,123.7,123.42,123.7,4076.0,117.7241,117.8766,117.6098,117.8766,4076.0
2021-02-25 10:50:00,123.57,123.58,123.36,123.58,3889.0,117.7527,117.7623,117.5526,117.7623,3889.0
2021-02-25 11:00:00,123.57,123.7,123.56,123.69,3601.0,117.7527,117.8766,117.7432,117.8671,3601.0
2021-02-25 11:10:00,123.77,123.8,123.6,123.71,3728.0,117.9433,117.9719,117.7813,117.8861,3728.0
2021-02-25 11:20:00,123.74,123.74,123.19,123.35,5198.0,117.9147,117.9147,117.3906,117.5431,5198.0
2021-02-25 11:30:00,123.28,123.5,123.06,123.15,14016.0,117.4764,117.686,117.2667,117.3525,14016.0
2021-02-25 11:40:00,123.18,123.34,122.83,122.99,29231.0,117.3811,117.5336,117.0476,117.2,29231.0
2021-02-25 11:50:00,123.03,123.13,122.87,123.13,13628.0,117.2382,117.3334,117.0857,117.3334,13628.0
2021-02-25 12:00:00,123.09,123.31,122.99,123.31,8701.0,117.2953,117.505,117.2,117.505,8701.0
2021-02-25 12:10:00,123.27,123.6,123.24,123.52,7917.0,117.4669,117.7813,117.4383,117.7051,7917.0
2021-02-25 12:20:00,123.37,123.4,123.04,123.29,7796.0,117.5621,117.5907,117.2477,117.4859,7796.0
2021-02-25 12:30:00,123.29,123.29,122.85,122.92,16332.0,117.4859,117.4859,117.0666,117.1333,16332.0
2021-02-25 12:40:00,122.82,122.86,122.6,122.79,4695.0,117.038,117.0762,116.8284,117.0095,4695.0
2021-02-25 12:50:00,122.72,122.72,122.02,122.02,10504.0,116.9427,116.9427,116.2757,116.2757,10504.0
2021-02-25 13:00:00,121.98,122.16,121.71,121.74,8511.0,116.2376,116.4091,115.9803,116.0089,8511.0
2021-02-25 13:10:00,121.87,122.24,121.81,122.24,9741.0,116.1328,116.4853,116.0756,116.4853,9741.0
2021-02-25 13:20:00,122.11,122.37,122.08,122.2,17758.0,116.3615,116.6092,116.3329,116.4472,17758.0
2021-02-25 13:30:00,122.23,122.24,122.0,122.16,8069.0,116.4758,116.4853,116.2566,116.4091,8069.0
2021-02-25 13:40:00,122.16,122.27,122.01,122.01,10642.0,116.4091,116.5139,116.2662,116.2662,10642.0
2021-02-25 13:50:00,121.97,122.04,121.8,121.85,4015.0,116.2281,116.2948,116.0661,116.1137,4015.0
2021-02-25 14:00:00,121.8,122.15,121.77,122.11,5390.0,116.0661,116.3996,116.0375,116.3615,5390.0
2021-02-25 14:10:00,122.17,122.33,122.11,122.33,4659.0,116.4186,116.5711,116.3615,116.5711,4659.0
2021-02-25 14:20:00,122.32,122.51,122.23,122.51,3881.0,116.5616,116.7426,116.4758,116.7426,3881.0
2021-02-25 14:30:00,122.4,122.4,122.13,122.13,3680.0,116.6378,116.6378,116.3805,116.3805,3680.0
2021-02-25 14:40:00,122.13,122.38,122.13,122.3,4089.0,116.3805,116.6188,116.3805,116.5425,4089.0
2021-02-25 14:50:00,122.35,122.36,122.04,122.05,6040.0,116.5902,116.5997,116.2948,116.3043,6040.0
2021-02-25 15:00:00,122.02,122.17,121.82,121.91,6773.0,116.2757,116.4186,116.0851,116.1709,6773.0
2021-02-25 15:10:00,121.95,122.18,121.94,122.01,8112.0,116.209,116.4282,116.1995,116.2662,8112.0
2021-02-25 15:20:00,122.05,122.1,121.88,121.98,5242.0,116.3043,116.3519,116.1423,116.2376,5242.0
2021-02-25 15:30:00,122.01,122.08,121.43,121.7,12848.0,116.2662,116.3329,115.7135,115.9708,12848.0
2021-02-25 15:40:00,121.63,121.85,121.48,121.59,22702.0,115.9041,116.1137,115.7611,115.8659,22702.0
2021-02-25 15:50:00,121.61,121.76,121.42,121.43,80213.0,115.885,116.0279,115.7039,115.7135,80213.0
2021-02-26 09:30:00,121.75,121.95,121.29,121.29,10285.0,116.0184,116.209,115.5801,115.5801,10285.0
2021-02-26 09:40:00,121.41,121.77,121.28,121.77,3350.0,115.6944,116.0375,115.5705,116.0375,3350.0
2021-02-26 09:50:00,121.77,122.04,121.53,121.53,5689.0,116.0375,116.2948,115.8088,115.8088,5689.0
2021-02-26 10:00:00,121.33,121.68,120.91,121.07,7427.0,115.6182,115.9517,115.218,115.3704,7427.0
2021-02-26 10:10:00,121.06,121.41,120.9,121.0,7207.0,115.3609,115.6944,115.2084,115.3037,7207.0
2021-02-26 10:20:00,121.05,121.11,120.1,120.16,5782.0,115.3514,115.4085,114.4461,114.5033,5782.0
2021-02-26 10:30:00,120.25,120.78,120.25,120.68,11553.0,114.589,115.0941,114.589,114.9988,11553.0
2021-02-26 10:40:00,120.75,120.89,120.66,120.72,3443.0,115.0655,115.1989,114.9797,115.0369,3443.0
2021-02-26 10:50:00,120.77,120.78,120.4,120.4,5700.0,115.0845,115.0941,114.732,114.732,5700.0
2021-02-26 11:00:00,120.47,120.95,120.46,120.67,7830.0,114.7987,115.2561,114.7891,114.9893,7830.0
2021-02-26 11:10:00,120.8,121.08,120.69,120.73,8384.0,115.1131,115.38,115.0083,115.0464,8384.0
2021-02-26 11:20:00,120.81,120.83,120.58,120.64,7784.0,115.1227,115.1417,114.9035,114.9607,7784.0
2021-02-26 11:30:00,120.63,121.09,120.62,121.09,2575.0,114.9511,115.3895,114.9416,115.3895,2575.0
2021-02-26 11:40:00,121.07,121.08,120.86,120.86,4918.0,115.3704,115.38,115.1703,115.1703,4918.0
2021-02-26 11:50:00,120.85,120.89,120.69,120.87,6786.0,115.1608,115.1989,115.0083,115.1798,6786.0
2021-02-26 12:00:00,120.99,121.08,120.74,121.05,10134.0,115.2942,115.38,115.056,115.3514,10134.0
2021-02-26 12:10:00,121.11,121.54,121.04,121.53,8221.0,115.4085,115.8183,115.3418,115.8088,8221.0
2021-02-26 12:20:00,121.53,121.76,121.43,121.47,8818.0,115.8088,116.0279,115.7135,115.7516,8818.0
2021-02-26 12:30:00,121.55,121.58,121.4,121.4,3201.0,115.8278,115.8564,115.6849,115.6849,3201.0
2021-02-26 12:40:00,121.34,121.38,121.08,121.2,3434.0,115.6277,115.6658,115.38,115.4943,3434.0
2021-02-26 12:50:00,121.13,121.23,120.82,120.82,4131.0,115.4276,115.5229,115.1322,115.1322,4131.0
2021-02-26 13:00:00,120.76,120.76,120.53,120.62,2843.0,115.075,115.075,114.8558,114.9416,2843.0
2021-02-26 13:10:00,120.51,120.66,120.51,120.55,1678.0,114.8368,114.9797,114.8368,114.8749,1678.0
2021-02-26 13:20:00,120.6,120.66,120.56,120.63,3715.0,114.9226,114.9797,114.8844,114.9511,3715.0
2021-02-26 13:30:00,120.64,120.64,120.32,120.32,2629.0,114.9607,114.9607,114.6557,114.6557,2629.0
2021-02-26 13:40:00,120.3,120.33,119.89,119.89,5844.0,114.6367,114.6653,114.246,114.246,5844.0
2021-02-26 13:50:00,119.97,119.98,119.75,119.89,7515.0,114.3222,114.3317,114.1126,114.246,7515.0
2021-02-26 14:00:00,120.01,120.04,119.77,119.89,3350.0,114.3603,114.3889,114.1316,114.246,3350.0
2021-02-26 14:10:00,119.9,120.19,119.9,120.0,4367.0,114.2555,114.5319,114.2555,114.3508,4367.0
2021-02-26 14:20:00,119.98,120.35,119.94,120.28,2651.0,114.3317,114.6843,114.2936,114.6176,2651.0
2021-02-26 14:30:00,120.28,120.49,120.19,120.43,3453.0,114.6176,114.8177,114.5319,114.7606,3453.0
2021-02-26 14:40:00,120.39,120.75,120.37,120.72,3199.0,114.7224,115.0655,114.7034,115.0369,3199.0
2021-02-26 14:50:00,120.71,120.77,120.6,120.74,5234.0,115.0274,115.0845,114.9226,115.056,5234.0
2021-02-26 15:00:00,120.78,121.05,120.78,121.05,5850.0,115.0941,115.3514,115.0941,115.3514,5850.0
2021-02-26 15:10:00,121.0,121.0,120.78,120.87,7810.0,115.3037,115.3037,115.0941,115.1798,7810.0
2021-02-26 15:20:00,120.9,120.94,120.4,120.51,4529.0,115.2084,115.2465,114.732,114.8368,4529.0
2021-02-26 15:30:00,120.44,120.51,120.38,120.39,10009.0,114.7701,114.8368,114.7129,114.7224,10009.0
2021-02-26 15:40:00,120.36,120.73,120.32,120.67,18852.0,114.6938,115.0464,114.6557,114.9893,18852.0
2021-02-26 15:50:00,120.5,120.61,119.8,119.8,68194.0,114.8273,114.9321,114.1602,114.1602,68194.0
2021-03-01 09:30:00,120.21,121.22,120.21,121.22,25929.0,114.5509,115.5134,114.5509,115.5134,25929.0
2021-03-01 09:40:00,121.26,121.56,121.0,121.56,16087.0,115.5515,115.8374,115.3037,115.8374,16087.0
2021-03-01 09:50:00,121.62,121.72,120.92,121.0,6228.0,115.8945,115.9898,115.2275,115.3037,6228.0
2021-03-01 10:00:00,121.0,121.29,120.91,121.01,4903.0,115.3037,115.5801,115.218,115.3132,4903.0
2021-03-01 10:10:00,121.07,121.44,121.07,121.18,15889.0,115.3704,115.723,115.3704,115.4752,15889.0
2021-03-01 10:20:00,121.21,121.24,121.05,121.22,4943.0,115.5038,115.5324,115.3514,115.5134,4943.0
2021-03-01 10:30:00,121.15,121.34,121.09,121.29,2399.0,115.4467,115.6277,115.3895,115.5801,2399.0
2021-03-01 10:40:00,121.27,121.4,121.02,121.33,1375.0,115.561,115.6849,115.3228,115.6182,1375.0
2021-03-01 10:50:00,121.42,121.42,121.07,121.16,2098.0,115.7039,115.7039,115.3704,115.4562,2098.0
2021-03-01 11:00:00,121.11,121.2,120.98,121.2,3322.0,115.4085,115.4943,115.2847,115.4943,3322.0
2021-03-01 11:10:00,121.25,121.54,121.23,121.26,6113.0,115.542,115.8183,115.5229,115.5515,6113.0
2021-03-01 11:20:00,121.27,121.38,121.12,121.12,2608.0,115.561,115.6658,115.4181,115.4181,2608.0
2021-03-01 11:30:00,121.17,121.38,121.13,121.38,3003.0,115.4657,115.6658,115.4276,115.6658,3003.0
2021-03-01 11:40:00,121.37,121.45,121.11,121.11,6407.0,115.6563,115.7325,115.4085,115.4085,6407.0
2021-03-01 11:50:00,121.07,121.23,120.99,121.23,16544.0,115.3704,115.5229,115.2942,115.5229,16544.0
2021-03-01 12:00:00,121.24,121.69,121.24,121.69,1871.0,115.5324,115.9612,115.5324,115.9612,1871.0
2021-03-01 12:10:00,121.63,121.91,121.6,121.79,19530.0,115.9041,116.1709,115.8755,116.0565,19530.0
2021-03-01 12:20:00,121.77,122.05,121.64,122.01,10066.0,116.0375,116.3043,115.9136,116.2662,10066.0
2021-03-01 12:30:00,121.97,122.07,121.89,122.07,5231.0,116.2281,116.3233,116.1518,116.3233,5231.0
2021-03-01 12:40:00,122.06,122.24,122.04,122.24,4925.0,116.3138,116.4853,116.2948,116.4853,4925.0
2021-03-01 12:50:00,122.18,122.28,122.17,122.25,6348.0,116.4282,116.5235,116.4186,116.4949,6348.0
2021-03-01 13:00:00,122.29,122.46,122.22,122.39,3792.0,116.533,116.695,116.4663,116.6283,3792.0
2021-03-01 13:10:00,122.39,122.53,122.26,122.39,3702.0,116.6283,116.7617,116.5044,116.6283,3702.0
2021-03-01 13:20:00,122.41,122.54,122.41,122.54,3325.0,116.6473,116.7712,116.6473,116.7712,3325.0
2021-03-01 13:30:00,122.58,122.71,122.58,122.64,5189.0,116.8093,116.9332,116.8093,116.8665,5189.0
2021-03-01 13:40:00,122.66,122.66,122.44,122.45,4543.0,116.8856,116.8856,116.6759,116.6855,4543.0
2021-03-01 13:50:00,122.43,122.61,122.42,122.54,2492.0,116.6664,116.8379,116.6569,116.7712,2492.0
2021-03-01 14:00:00,122.61,123.13,122.59,122.96,6282.0,116.8379,117.3334,116.8189,117.1714,6282.0
2021-03-01 14:10:00,123.0,123.05,122.84,122.84,1390.0,117.2096,117.2572,117.0571,117.0571,1390.0
2021-03-01 14:20:00,122.89,122.89,122.61,122.65,2758.0,117.1047,117.1047,116.8379,116.876,2758.0
2021-03-01 14:30:00,122.66,122.92,122.66,122.87,8776.0,116.8856,117.1333,116.8856,117.0857,8776.0
2021-03-01 14:40:00,122.9,122.99,122.81,122.83,2123.0,117.1143,117.2,117.0285,117.0476,2123.0
2021-03-01 14:50:00,122.9,122.97,122.7,122.72,5933.0,117.1143,117.181,116.9237,116.9427,5933.0
2021-03-01 15:00:00,122.75,122.75,122.59,122.7,3465.0,116.9713,116.9713,116.8189,116.9237,3465.0
2021-03-01 15:10:00,122.76,122.79,122.52,122.62,3488.0,116.9809,117.0095,116.7522,116.8475,3488.0
2021-03-01 15:20:00,122.59,122.63,122.52,122.63,6808.0,116.8189,116.857,116.7522,116.857,6808.0
2021-03-01 15:30:00,122.66,122.66,122.33,122.36,8051.0,116.8856,116.8856,116.5711,116.5997,8051.0
2021-03-01 15:40:00,122.34,122.46,122.23,122.23,8190.0,116.5806,116.695,116.4758,116.4758,8190.0
2021-03-01 15:50:00,122.14,122.34,121.97,122.3,48525.0,116.3901,116.5806,116.2281,116.5425,48525.0
2021-03-02 09:30:00,122.11,122.38,121.97,122.18,7290.0,116.3615,116.6188,116.2281,116.4282,7290.0
2021-03-02 09:40:00,122.17,122.45,121.65,121.75,4859.0,116.4186,116.6855,115.9231,116.0184,4859.0
2021-03-02 09:50:00,121.73,122.1,121.71,121.89,14414.0,115.9994,116.3519,115.9803,116.1518,14414.0
2021-03-02 10:00:00,121.75,121.78,121.55,121.55,2921.0,116.0184,116.047,115.8278,115.8278,2921.0
2021-03-02 10:10:00,121.61,121.61,121.12,121.15,3226.0,115.885,115.885,115.4181,115.4467,3226.0
2021-03-02 10:20:00,121.09,121.26,121.01,121.02,17821.0,115.3895,115.5515,115.3132,115.3228,17821.0
2021-03-02 10:30:00,121.09,121.1,120.73,120.88,6527.0,115.3895,115.399,115.0464,115.1894,6527.0
2021-03-02 10:40:00,120.87,120.93,120.42,120.6,21418.0,115.1798,115.237,114.751,114.9226,21418.0
2021-03-02 10:50:00,120.59,120.6,120.31,120.36,8535.0,114.913,114.9226,114.6462,114.6938,8535.0
2021-03-02 11:00:00,120.36,120.73,120.25,120.73,39252.0,114.6938,115.0464,114.589,115.0464,39252.0
2021-03-02 11:10:00,120.67,120.68,120.46,120.53,7280.0,114.9893,114.9988,114.7891,114.8558,7280.0
2021-03-02 11:20:00,120.52,120.94,120.52,120.94,8865.0,114.8463,115.2465,114.8463,115.2465,8865.0
2021-03-02 11:30:00,120.92,120.95,120.66,120.81,5651.0,115.2275,115.2561,114.9797,115.1227,5651.0
2021-03-02 11:40:00,120.78,121.01,120.61,121.01,3000.0,115.0941,115.3132,114.9321,115.3132,3000.0
2021-03-02 11:50:00,121.05,121.34,120.98,121.34,5994.0,115.3514,115.6277,115.2847,115.6277,5994.0
2021-03-02 12:00:00,121.38,121.93,121.38,121.9,6265.0,115.6658,116.1899,115.6658,116.1614,6265.0
2021-03-02 12:10:00,121.86,122.03,121.82,121.95,5469.0,116.1232,116.2852,116.0851,116.209,5469.0
2021-03-02 12:20:00,121.97,122.03,121.77,121.83,6610.0,116.2281,116.2852,116.0375,116.0946,6610.0
2021-03-02 12:30:00,121.82,122.0,121.81,121.89,14235.0,116.0851,116.2566,116.0756,116.1518,14235.0
2021-03-02 12:40:00,121.93,121.98,121.88,121.89,19549.0,116.1899,116.2376,116.1423,116.1518,19549.0
2021-03-02 12:50:00,121.86,121.88,121.63,121.65,8208.0,116.1232,116.1423,115.9041,115.9231,8208.0
2021-03-02 13:00:00,121.73,121.89,121.65,121.87,5367.0,115.9994,116.1518,115.9231,116.1328,5367.0
2021-03-02 13:10:00,121.86,122.05,121.79,121.87,26866.0,116.1232,116.3043,116.0565,116.1328,26866.0
2021-03-02 13:20:00,121.86,121.87,121.77,121.85,2009.0,116.1232,116.1328,116.0375,116.1137,2009.0
2021-03-02 13:30:00,121.87,121.97,121.82,121.87,9825.0,116.1328,116.2281,116.0851,116.1328,9825.0
2021-03-02 13:40:00,121.89,121.89,121.77,121.81,5159.0,116.1518,116.1518,116.0375,116.0756,5159.0
2021-03-02 13:50:00,121.83,121.84,121.74,121.84,4185.0,116.0946,116.1042,116.0089,116.1042,4185.0
2021-03-02 14:00:00,121.84,121.84,121.69,121.73,6855.0,116.1042,116.1042,115.9612,115.9994,6855.0
2021-03-02 14:10:00,121.77,121.81,121.7,121.75,2105.0,116.0375,116.0756,115.9708,116.0184,2105.0
2021-03-02 14:20:00,121.79,121.84,121.71,121.8,15447.0,116.0565,116.1042,115.9803,116.0661,15447.0
2021-03-02 14:30:00,121.78,122.19,121.78,122.19,5222.0,116.047,116.4377,116.047,116.4377,5222.0
2021-03-02 14:40:00,122.24,122.24,121.78,121.92,16423.0,116.4853,116.4853,116.047,116.1804,16423.0
2021-03-02 14:50:00,121.94,121.98,121.84,121.88,10977.0,116.1995,116.2376,116.1042,116.1423,10977.0
2021-03-02 15:00:00,121.92,122.12,121.88,121.98,5609.0,116.1804,116.371,116.1423,116.2376,5609.0
2021-03-02 15:10:00,122.02,122.04,121.83,121.86,6426.0,116.2757,116.2948,116.0946,116.1232,6426.0
2021-03-02 15:20:00,121.76,121.77,121.46,121.73,8953.0,116.0279,116.0375,115.7421,115.9994,8953.0
2021-03-02 15:30:00,121.69,121.71,121.49,121.57,8101.0,115.9612,115.9803,115.7707,115.8469,8101.0
2021-03-02 15:40:00,121.59,121.73,121.51,121.51,12622.0,115.8659,115.9994,115.7897,115.7897,12622.0
2021-03-02 15:50:00,121.48,121.78,121.43,121.7,150746.0,115.7611,116.047,115.7135,115.9708,150746.0
2021-03-03 09:30:00,121.4,121.78,121.4,121.4,8092.0,115.6849,116.047,115.6849,115.6849,8092.0
2021-03-03 09:40:00,121.41,121.54,121.41,121.54,517.0,115.6944,115.8183,115.6944,115.8183,517.0
2021-03-03 09:50:00,121.91,122.3,121.78,121.81,11083.0,116.1709,116.5425,116.047,116.0756,11083.0
2021-03-03 10:00:00,121.85,122.37,121.83,122.37,5947.0,116.1137,116.6092,116.0946,116.6092,5947.0
2021-03-03 10:10:00,122.25,122.75,122.19,122.74,19076.0,116.4949,116.9713,116.4377,116.9618,19076.0
2021-03-03 10:20:00,122.8,123.29,122.8,123.22,18122.0,117.019,117.4859,117.019,117.4192,18122.0
2021-03-03 10:30:00,123.15,123.33,122.82,123.31,8988.0,117.3525,117.524,117.038,117.505,8988.0
2021-03-03 10:40:00,123.32,123.39,123.07,123.24,5386.0,117.5145,117.5812,117.2763,117.4383,5386.0
2021-03-03 10:50:00,123.17,123.5,123.09,123.4,10995.0,117.3716,117.686,117.2953,117.5907,10995.0
2021-03-03 11:00:00,123.35,123.57,123.2,123.57,8152.0,117.5431,117.7527,117.4002,117.7527,8152.0
2021-03-03 11:10:00,123.57,123.67,123.0,123.14,23410.0,117.7527,117.848,117.2096,117.343,23410.0
2021-03-03 11:20:00,123.1,123.26,123.05,123.24,22987.0,117.3049,117.4573,117.2572,117.4383,22987.0
2021-03-03 11:30:00,123.2,123.52,123.18,123.51,20630.0,117.4002,117.7051,117.3811,117.6956,20630.0
2021-03-03 11:40:00,123.51,123.53,122.55,122.71,18531.0,117.6956,117.7146,116.7808,116.9332,18531.0
2021-03-03 11:50:00,122.75,122.85,122.51,122.83,35763.0,116.9713,117.0666,116.7426,117.0476,35763.0
2021-03-03 12:00:00,122.83,123.24,122.74,122.93,29923.0,117.0476,117.4383,116.9618,117.1429,29923.0
2021-03-03 12:10:00,122.93,123.1,122.75,122.75,17677.0,117.1429,117.3049,116.9713,116.9713,17677.0
2021-03-03 12:20:00,122.8,123.08,122.71,123.08,12808.0,117.019,117.2858,116.9332,117.2858,12808.0
2021-03-03 12:30:00,123.02,123.36,122.95,123.29,20819.0,117.2286,117.5526,117.1619,117.4859,20819.0
2021-03-03 12:40:00,123.3,123.5,123.29,123.37,11288.0,117.4954,117.686,117.4859,117.5621,11288.0
2021-03-03 12:50:00,123.46,123.53,123.36,123.41,9841.0,117.6479,117.7146,117.5526,117.6003,9841.0
2021-03-03 13:00:00,123.44,123.99,123.43,123.71,31202.0,117.6289,118.153,117.6193,117.8861,31202.0
2021-03-03 13:10:00,123.76,123.76,123.57,123.67,21767.0,117.9338,117.9338,117.7527,117.848,21767.0
2021-03-03 13:20:00,123.65,123.69,123.5,123.52,37005.0,117.829,117.8671,117.686,117.7051,37005.0
2021-03-03 13:30:00,123.5,123.55,123.39,123.5,20031.0,117.686,117.7337,117.5812,117.686,20031.0
2021-03-03 13:40:00,123.47,123.47,123.27,123.27,12691.0,117.6574,117.6574,117.4669,117.4669,12691.0
2021-03-03 13:50:00,123.29,123.34,123.12,123.24,7386.0,117.4859,117.5336,117.3239,117.4383,7386.0
2021-03-03 14:00:00,123.26,123.41,123.05,123.12,11863.0,117.4573,117.6003,117.2572,117.3239,11863.0
2021-03-03 14:10:00,123.12,123.29,123.08,123.1,10488.0,117.3239,117.4859,117.2858,117.3049,10488.0
2021-03-03 14:20:00,123.07,123.41,123.05,123.23,32491.0,117.2763,117.6003,117.2572,117.4287,32491.0
2021-03-03 14:30:00,123.27,123.44,123.01,123.44,9588.0,117.4669,117.6289,117.2191,117.6289,9588.0
2021-03-03 14:40:00,123.4,123.64,123.33,123.38,16315.0,117.5907,117.8194,117.524,117.5717,16315.0
2021-03-03 14:50:00,123.44,123.59,123.41,123.59,11676.0,117.6289,117.7718,117.6003,117.7718,11676.0
2021-03-03 15:00:00,123.57,123.58,123.28,123.28,11241.0,117.7527,117.7623,117.4764,117.4764,11241.0
2021-03-03 15:10:00,123.3,123.42,122.88,122.92,11144.0,117.4954,117.6098,117.0952,117.1333,11144.0
2021-03-03 15:20:00,122.93,123.09,122.85,123.02,18327.0,117.1429,117.2953,117.0666,117.2286,18327.0
2021-03-03 15:30:00,123.02,123.29,122.67,122.67,27343.0,117.2286,117.4859,116.8951,116.8951,27343.0
2021-03-03 15:40:00,122.67,122.91,122.58,122.68,21908.0,116.8951,117.1238,116.8093,116.9046,21908.0
2021-03-03 15:50:00,122.64,122.64,122.0,122.04,77627.0,116.8665,116.8665,116.2566,116.2948,77627.0
2021-03-04 09:30:00,121.38,122.12,121.2,121.59,31892.0,116.1263,116.8343,115.9541,116.3273,31892.0
2021-03-04 09:40:00,121.66,121.75,121.32,121.43,15017.0,116.3942,116.4803,116.0689,116.1742,15017.0
2021-03-04 09:50:00,121.43,122.1,121.43,122.05,9429.0,116.1742,116.8152,116.1742,116.7673,9429.0
2021-03-04 10:00:00,121.93,122.12,121.61,121.95,22496.0,116.6525,116.8343,116.3464,116.6717,22496.0
2021-03-04 10:10:00,121.77,121.79,120.98,121.16,21879.0,116.4995,116.5186,115.7437,115.9159,21879.0
2021-03-04 10:20:00,121.11,121.45,121.01,121.45,12040.0,115.868,116.1933,115.7724,116.1933,12040.0
2021-03-04 10:30:00,121.37,121.53,121.24,121.34,7299.0,116.1168,116.2699,115.9924,116.0881,7299.0
2021-03-04 10:40:00,121.42,121.7,121.28,121.65,10261.0,116.1646,116.4325,116.0307,116.3847,10261.0
2021-03-04 10:50:00,121.63,121.63,121.0,121.0,10694.0,116.3655,116.3655,115.7628,115.7628,10694.0
2021-03-04 11:00:00,121.09,121.45,121.0,121.11,3055.0,115.8489,116.1933,115.7628,115.868,3055.0
2021-03-04 11:10:00,121.14,121.21,120.98,121.03,6105.0,115.8967,115.9637,115.7437,115.7915,6105.0
2021-03-04 11:20:00,121.11,121.39,121.03,121.38,13805.0,115.868,116.1359,115.7915,116.1263,13805.0
2021-03-04 11:30:00,121.46,121.56,121.11,121.45,6355.0,116.2029,116.2986,115.868,116.1933,6355.0
2021-03-04 11:40:00,121.45,121.64,121.38,121.54,19158.0,116.1933,116.3751,116.1263,116.2794,19158.0
2021-03-04 11:50:00,121.55,121.55,121.03,121.32,73738.0,116.289,116.289,115.7915,116.0689,73738.0
2021-03-04 12:00:00,121.33,122.21,121.26,122.21,15307.0,116.0785,116.9204,116.0115,116.9204,15307.0
2021-03-04 12:10:00,122.26,122.34,121.43,121.65,30149.0,116.9683,117.0448,116.1742,116.3847,30149.0
2021-03-04 12:20:00,121.59,121.68,121.13,121.28,12134.0,116.3273,116.4134,115.8872,116.0307,12134.0
2021-03-04 12:30:00,121.21,121.21,120.91,121.12,24557.0,115.9637,115.9637,115.6767,115.8776,24557.0
2021-03-04 12:40:00,121.29,121.31,120.94,121.0,5432.0,116.0402,116.0594,115.7054,115.7628,5432.0
2021-03-04 12:50:00,120.92,121.19,120.47,120.65,14812.0,115.6863,115.9446,115.2557,115.4279,14812.0
2021-03-04 13:00:00,120.59,120.89,120.56,120.89,12243.0,115.3705,115.6576,115.3418,115.6576,12243.0
2021-03-04 13:10:00,120.83,121.04,120.64,120.99,39029.0,115.6002,115.8011,115.4184,115.7532,39029.0
2021-03-04 13:20:00,120.91,120.91,120.62,120.87,8151.0,115.6767,115.6767,115.3992,115.6384,8151.0
2021-03-04 13:30:00,120.84,120.9,120.52,120.74,16647.0,115.6097,115.6671,115.3036,115.514,16647.0
2021-03-04 13:40:00,120.75,120.86,120.34,120.34,17861.0,115.5236,115.6289,115.1314,115.1314,17861.0
2021-03-04 13:50:00,120.34,120.35,119.93,119.94,22674.0,115.1314,115.1409,114.7391,114.7487,22674.0
2021-03-04 14:00:00,119.98,120.4,119.92,120.37,9177.0,114.7869,115.1888,114.7295,115.1601,9177.0
2021-03-04 14:10:00,120.34,120.49,120.29,120.38,29603.0,115.1314,115.2749,115.0835,115.1696,29603.0
2021-03-04 14:20:00,120.46,120.98,120.43,120.89,10326.0,115.2462,115.7437,115.2175,115.6576,10326.0
2021-03-04 14:30:00,120.82,120.82,120.32,120.35,13059.0,115.5906,115.5906,115.1122,115.1409,13059.0
2021-03-04 14:40:00,120.38,120.99,120.38,120.95,7637.0,115.1696,115.7532,115.1696,115.715,7637.0
2021-03-04 14:50:00,120.88,120.97,120.67,120.67,9529.0,115.648,115.7341,115.4471,115.4471,9529.0
2021-03-04 15:00:00,120.57,120.61,120.39,120.46,19115.0,115.3514,115.3897,115.1792,115.2462,19115.0
2021-03-04 15:10:00,120.39,120.42,119.98,120.04,18947.0,115.1792,115.2079,114.7869,114.8443,18947.0
2021-03-04 15:20:00,120.0,120.34,119.92,120.26,22750.0,114.8061,115.1314,114.7295,115.0548,22750.0
2021-03-04 15:30:00,120.24,120.62,120.19,120.31,20953.0,115.0357,115.3992,114.9879,115.1027,20953.0
2021-03-04 15:40:00,120.3,120.45,120.17,120.3,45190.0,115.0931,115.2366,114.9687,115.0931,45190.0
2021-03-04 15:50:00,120.32,120.63,120.1,120.55,236677.0,115.1122,115.4088,114.9017,115.3323,236677.0
2021-03-05 09:30:00,121.5,122.31,121.26,122.16,14699.0,116.2412,117.0161,116.0115,116.8726,14699.0
2021-03-05 09:40:00,122.17,122.36,121.76,121.76,3711.0,116.8822,117.0639,116.4899,116.4899,3711.0
2021-03-05 09:50:00,121.96,122.0,121.54,121.81,9046.0,116.6812,116.7195,116.2794,116.5377,9046.0
2021-03-05 10:00:00,121.84,122.26,121.8,122.03,7183.0,116.5664,116.9683,116.5282,116.7482,7183.0
2021-03-05 10:10:00,121.89,121.89,121.19,121.67,11131.0,116.6143,116.6143,115.9446,116.4038,11131.0
2021-03-05 10:20:00,121.68,121.88,121.42,121.59,4781.0,116.4134,116.6047,116.1646,116.3273,4781.0
2021-03-05 10:30:00,121.66,121.78,121.27,121.41,8896.0,116.3942,116.509,116.0211,116.155,8896.0
2021-03-05 10:40:00,121.3,121.32,120.74,121.01,9358.0,116.0498,116.0689,115.514,115.7724,9358.0
2021-03-05 10:50:00,120.99,121.09,120.51,120.51,11432.0,115.7532,115.8489,115.294,115.294,11432.0
2021-03-05 11:00:00,120.53,121.21,120.52,120.98,9002.0,115.3131,115.9637,115.3036,115.7437,9002.0
2021-03-05 11:10:00,120.99,121.33,120.99,121.33,6309.0,115.7532,116.0785,115.7532,116.0785,6309.0
2021-03-05 11:20:00,121.22,121.4,121.13,121.25,10418.0,115.9733,116.1455,115.8872,116.002,10418.0
2021-03-05 11:30:00,121.25,121.4,121.0,121.0,12324.0,116.002,116.1455,115.7628,115.7628,12324.0
2021-03-05 11:40:00,120.96,121.16,120.82,120.98,33368.0,115.7245,115.9159,115.5906,115.7437,33368.0
2021-03-05 11:50:00,120.96,121.48,120.89,121.42,35724.0,115.7245,116.222,115.6576,116.1646,35724.0
2021-03-05 12:00:00,121.34,121.46,121.23,121.37,17512.0,116.0881,116.2029,115.9828,116.1168,17512.0
2021-03-05 12:10:00,121.39,121.95,121.35,121.81,24006.0,116.1359,116.6717,116.0976,116.5377,24006.0
2021-03-05 12:20:00,121.83,122.37,121.82,122.3,25767.0,116.5569,117.0735,116.5473,117.0065,25767.0
2021-03-05 12:30:00,122.34,122.37,122.11,122.31,50031.0,117.0448,117.0735,116.8247,117.0161,50031.0
2021-03-05 12:40:00,122.31,122.64,122.31,122.48,7942.0,117.0161,117.3318,117.0161,117.1787,7942.0
2021-03-05 12:50:00,122.49,122.49,121.9,121.9,8390.0,117.1883,117.1883,116.6238,116.6238,8390.0
2021-03-05 13:00:00,121.96,122.18,121.9,122.12,6539.0,116.6812,116.8917,116.6238,116.8343,6539.0
2021-03-05 13:10:00,122.13,122.15,121.95,122.12,4455.0,116.8439,116.863,116.6717,116.8343,4455.0
2021-03-05 13:20:00,122.12,122.2,122.03,122.04,8306.0,116.8343,116.9109,116.7482,116.7578,8306.0
2021-03-05 13:30:00,122.03,122.28,121.84,122.23,7158.0,116.7482,116.9874,116.5664,116.9396,7158.0
2021-03-05 13:40:00,122.29,122.51,122.2,122.21,14238.0,116.997,117.2074,116.9109,116.9204,14238.0
2021-03-05 13:50:00,122.21,122.42,122.21,122.42,17983.0,116.9204,117.1213,116.9204,117.1213,17983.0
2021-03-05 14:00:00,122.48,122.59,122.29,122.35,13107.0,117.1787,117.284,116.997,117.0544,13107.0
2021-03-05 14:10:00,122.4,122.53,122.29,122.45,8107.0,117.1022,117.2266,116.997,117.15,8107.0
2021-03-05 14:20:00,122.43,122.77,122.42,122.72,12590.0,117.1309,117.4562,117.1213,117.4083,12590.0
2021-03-05 14:30:00,122.74,123.06,122.72,123.02,13600.0,117.4275,117.7336,117.4083,117.6954,13600.0
2021-03-05 14:40:00,122.98,123.0,122.81,122.9,5555.0,117.6571,117.6762,117.4945,117.5806,5555.0
2021-03-05 14:50:00,122.86,123.22,122.84,123.11,9265.0,117.5423,117.8867,117.5232,117.7815,9265.0
2021-03-05 15:00:00,123.18,123.32,123.13,123.23,8877.0,117.8484,117.9824,117.8006,117.8963,8877.0
2021-03-05 15:10:00,123.21,123.41,123.08,123.22,8334.0,117.8771,118.0685,117.7528,117.8867,8334.0
2021-03-05 15:20:00,123.25,123.49,123.24,123.49,8290.0,117.9154,118.145,117.9058,118.145,8290.0
2021-03-05 15:30:00,123.54,123.93,123.53,123.93,12894.0,118.1929,118.566,118.1833,118.566,12894.0
2021-03-05 15:40:00,123.9,124.08,123.79,124.08,14672.0,118.5373,118.7095,118.432,118.7095,14672.0
2021-03-05 15:50:00,124.09,124.33,124.01,124.11,46066.0,118.719,118.9487,118.6425,118.7382,46066.0
2021-03-08 09:30:00,124.64,125.0,124.13,125.0,22274.0,119.2452,119.5897,118.7573,119.5897,22274.0
2021-03-08 09:40:00,125.31,125.31,124.84,124.93,4757.0,119.8862,119.8862,119.4366,119.5227,4757.0
2021-03-08 09:50:00,125.11,125.66,124.42,124.42,12712.0,119.6949,120.2211,119.0348,119.0348,12712.0
2021-03-08 10:00:00,124.53,125.03,124.46,124.94,10100.0,119.14,119.6184,119.073,119.5323,10100.0
2021-03-08 10:10:00,124.86,125.29,124.75,125.03,12214.0,119.4557,119.8671,119.3505,119.6184,12214.0
2021-03-08 10:20:00,124.98,125.26,124.81,125.16,7769.0,119.5705,119.8384,119.4079,119.7427,7769.0
2021-03-08 10:30:00,125.21,125.38,124.92,125.08,17300.0,119.7906,119.9532,119.5131,119.6662,17300.0
2021-03-08 10:40:00,125.09,125.21,124.92,124.95,18516.0,119.6758,119.7906,119.5131,119.5418,18516.0
2021-03-08 10:50:00,125.04,126.05,125.04,125.84,5620.0,119.6279,120.5942,119.6279,120.3933,5620.0
2021-03-08 11:00:00,125.89,126.16,125.75,126.16,4227.0,120.4411,120.6995,120.3072,120.6995,4227.0
2021-03-08 11:10:00,126.11,126.11,125.9,126.09,4134.0,120.6516,120.6516,120.4507,120.6325,4134.0
2021-03-08 11:20:00,126.07,126.39,125.97,126.39,4707.0,120.6133,120.9195,120.5177,120.9195,4707.0
2021-03-08 11:30:00,126.34,126.34,125.99,126.1,10177.0,120.8717,120.8717,120.5368,120.6421,10177.0
2021-03-08 11:40:00,126.17,126.33,126.05,126.19,4999.0,120.709,120.8621,120.5942,120.7282,4999.0
2021-03-08 11:50:00,126.23,126.39,126.13,126.13,9115.0,120.7664,120.9195,120.6708,120.6708,9115.0
2021-03-08 12:00:00,126.09,126.15,125.69,126.12,15722.0,120.6325,120.6899,120.2498,120.6612,15722.0
2021-03-08 12:10:00,126.21,126.79,126.17,126.64,11014.0,120.7473,121.3022,120.709,121.1587,11014.0
2021-03-08 12:20:00,126.67,127.17,126.66,127.17,11728.0,121.1874,121.6657,121.1778,121.6657,11728.0
2021-03-08 12:30:00,127.2,127.59,127.16,127.49,16805.0,121.6944,122.0676,121.6562,121.9719,16805.0
2021-03-08 12:40:00,127.46,127.56,127.25,127.32,11383.0,121.9432,122.0389,121.7423,121.8092,11383.0
2021-03-08 12:50:00,127.39,127.58,126.98,127.06,40507.0,121.8762,122.058,121.484,121.5605,40507.0
2021-03-08 13:00:00,127.02,127.58,127.02,127.58,9397.0,121.5222,122.058,121.5222,122.058,9397.0
2021-03-08 13:10:00,127.58,127.58,127.39,127.46,19358.0,122.058,122.058,121.8762,121.9432,19358.0
2021-03-08 13:20:00,127.48,127.5,127.27,127.28,10355.0,121.9623,121.9815,121.7614,121.771,10355.0
2021-03-08 13:30:00,127.3,127.54,127.28,127.44,9332.0,121.7901,122.0197,121.771,121.9241,9332.0
2021-03-08 13:40:00,127.43,127.45,126.97,127.06,18982.0,121.9145,121.9336,121.4744,121.5605,18982.0
2021-03-08 13:50:00,127.08,127.1,126.64,126.64,10085.0,121.5796,121.5988,121.1587,121.1587,10085.0
2021-03-08 14:00:00,126.73,126.85,126.51,126.8,17644.0,121.2448,121.3596,121.0343,121.3118,17644.0
2021-03-08 14:10:00,126.79,126.87,126.66,126.75,7900.0,121.3022,121.3787,121.1778,121.2639,7900.0
2021-03-08 14:20:00,126.72,126.74,126.54,126.59,7822.0,121.2352,121.2543,121.063,121.1108,7822.0
2021-03-08 14:30:00,126.62,126.64,126.32,126.55,26847.0,121.1395,121.1587,120.8525,121.0726,26847.0
2021-03-08 14:40:00,126.57,126.6,126.25,126.33,20197.0,121.0917,121.1204,120.7856,120.8621,20197.0
2021-03-08 14:50:00,126.29,126.51,126.27,126.45,21318.0,120.8238,121.0343,120.8047,120.9769,21318.0
2021-03-08 15:00:00,126.43,126.43,125.81,125.89,18920.0,120.9578,120.9578,120.3646,120.4411,18920.0
2021-03-08 15:10:00,125.89,125.93,125.39,125.47,11955.0,120.4411,120.4794,119.9628,120.0393,11955.0
2021-03-08 15:20:00,125.45,126.03,125.4,125.78,33446.0,120.0202,120.5751,119.9723,120.3359,33446.0
2021-03-08 15:30:00,125.79,125.99,125.79,125.92,13716.0,120.3455,120.5368,120.3455,120.4698,13716.0
2021-03-08 15:40:00,125.89,126.11,125.74,125.79,11980.0,120.4411,120.6516,120.2976,120.3455,11980.0
2021-03-08 15:50:00,125.8,125.92,125.32,125.41,64275.0,120.355,120.4698,119.8958,119.9819,64275.0
2021-03-09 09:30:00,124.48,125.18,124.38,124.79,19961.0,119.0922,119.7619,118.9965,119.3888,19961.0
2021-03-09 09:40:00,124.8,125.58,124.67,125.31,7550.0,119.3983,120.1446,119.2739,119.8862,7550.0
2021-03-09 09:50:00,125.22,125.51,124.91,125.04,11918.0,119.8001,120.0776,119.5036,119.6279,11918.0
2021-03-09 10:00:00,125.02,126.01,124.95,125.8,13531.0,119.6088,120.5559,119.5418,120.355,13531.0
2021-03-09 10:10:00,125.74,125.8,125.33,125.73,8261.0,120.2976,120.355,119.9054,120.2881,8261.0
2021-03-09 10:20:00,125.72,125.86,125.51,125.65,4592.0,120.2785,120.4124,120.0776,120.2115,4592.0
2021-03-09 10:30:00,125.66,125.81,125.35,125.41,13691.0,120.2211,120.3646,119.9245,119.9819,13691.0
2021-03-09 10:40:00,125.33,125.66,125.31,125.65,5727.0,119.9054,120.2211,119.8862,120.2115,5727.0
2021-03-09 10:50:00,125.66,125.7,125.42,125.65,6933.0,120.2211,120.2594,119.9915,120.2115,6933.0
2021-03-09 11:00:00,125.69,126.15,125.49,126.04,17904.0,120.2498,120.6899,120.0585,120.5846,17904.0
2021-03-09 11:10:00,126.08,126.29,125.77,125.89,17706.0,120.6229,120.8238,120.3263,120.4411,17706.0
2021-03-09 11:20:00,125.9,125.93,125.69,125.71,3923.0,120.4507,120.4794,120.2498,120.2689,3923.0
2021-03-09 11:30:00,125.75,125.81,125.53,125.75,8326.0,120.3072,120.3646,120.0967,120.3072,8326.0
2021-03-09 11:40:00,125.77,126.07,125.67,126.04,5142.0,120.3263,120.6133,120.2307,120.5846,5142.0
2021-03-09 11:50:00,125.97,126.36,125.97,126.29,10125.0,120.5177,120.8908,120.5177,120.8238,10125.0
2021-03-09 12:00:00,126.3,126.3,125.87,125.87,6805.0,120.8334,120.8334,120.422,120.422,6805.0
2021-03-09 12:10:00,125.93,126.02,125.76,125.82,8693.0,120.4794,120.5655,120.3168,120.3742,8693.0
2021-03-09 12:20:00,125.87,125.98,125.73,125.8,8129.0,120.422,120.5272,120.2881,120.355,8129.0
2021-03-09 12:30:00,125.77,125.96,125.77,125.91,6746.0,120.3263,120.5081,120.3263,120.4603,6746.0
2021-03-09 12:40:00,125.97,126.03,125.8,125.95,8677.0,120.5177,120.5751,120.355,120.4985,8677.0
2021-03-09 12:50:00,125.92,125.93,125.79,125.79,3489.0,120.4698,120.4794,120.3455,120.3455,3489.0
2021-03-09 13:00:00,125.77,125.79,125.63,125.64,3302.0,120.3263,120.3455,120.1924,120.202,3302.0
2021-03-09 13:10:00,125.64,125.67,125.27,125.27,6814.0,120.202,120.2307,119.848,119.848,6814.0
2021-03-09 13:20:00,125.28,125.5,125.22,125.46,5597.0,119.8575,120.068,119.8001,120.0298,5597.0
2021-03-09 13:30:00,125.5,125.56,125.38,125.56,4128.0,120.068,120.1254,119.9532,120.1254,4128.0
2021-03-09 13:40:00,125.57,125.66,125.54,125.55,3335.0,120.135,120.2211,120.1063,120.1159,3335.0
2021-03-09 13:50:00,125.58,125.67,125.56,125.6,4321.0,120.1446,120.2307,120.1254,120.1637,4321.0
2021-03-09 14:00:00,125.63,125.75,125.42,125.43,7384.0,120.1924,120.3072,119.9915,120.0011,7384.0
2021-03-09 14:10:00,125.48,125.51,125.4,125.45,1800.0,120.0489,120.0776,119.9723,120.0202,1800.0
2021-03-09 14:20:00,125.44,125.46,125.38,125.43,4206.0,120.0106,120.0298,119.9532,120.0011,4206.0
2021-03-09 14:30:00,125.45,125.57,125.44,125.45,4559.0,120.0202,120.135,120.0106,120.0202,4559.0
2021-03-09 14:40:00,125.44,125.44,125.19,125.22,3530.0,120.0106,120.0106,119.7714,119.8001,3530.0
2021-03-09 14:50:00,125.21,125.33,125.19,125.25,5146.0,119.7906,119.9054,119.7714,119.8288,5146.0
2021-03-09 15:00:00,125.24,125.28,125.14,125.22,4778.0,119.8193,119.8575,119.7236,119.8001,4778.0
2021-03-09 15:10:00,125.21,125.44,125.21,125.36,6732.0,119.7906,120.0106,119.7906,119.9341,6732.0
2021-03-09 15:20:00,125.32,125.41,125.18,125.41,9356.0,119.8958,119.9819,119.7619,119.9819,9356.0
2021-03-09 15:30:00,125.38,125.38,125.12,125.21,7482.0,119.9532,119.9532,119.7045,119.7906,7482.0
2021-03-09 15:40:00,125.27,125.27,124.99,125.11,11051.0,119.848,119.848,119.5801,119.6949,11051.0
2021-03-09 15:50:00,125.06,125.14,124.66,124.66,54127.0,119.6471,119.7236,119.2644,119.2644,54127.0
2021-03-10 09:30:00,124.96,124.96,124.27,124.92,16227.0,119.5514,119.5514,118.8913,119.5131,16227.0
2021-03-10 09:40:00,124.89,124.92,124.49,124.59,5682.0,119.4844,119.5131,119.1017,119.1974,5682.0
2021-03-10 09:50:00,124.58,125.3,124.52,125.3,13589.0,119.1878,119.8767,119.1304,119.8767,13589.0
2021-03-10 10:00:00,125.34,125.44,124.82,125.22,9500.0,119.9149,120.0106,119.4175,119.8001,9500.0
2021-03-10 10:10:00,125.09,125.09,124.45,124.65,4138.0,119.6758,119.6758,119.0635,119.2548,4138.0
2021-03-10 10:20:00,124.74,125.02,124.68,124.91,3474.0,119.3409,119.6088,119.2835,119.5036,3474.0
2021-03-10 10:30:00,124.85,124.85,124.47,124.59,7939.0,119.4462,119.4462,119.0826,119.1974,7939.0
2021-03-10 10:40:00,124.6,124.95,124.6,124.86,5375.0,119.207,119.5418,119.207,119.4557,5375.0
2021-03-10 10:50:00,124.86,124.89,124.63,124.66,4122.0,119.4557,119.4844,119.2357,119.2644,4122.0
2021-03-10 11:00:00,124.69,125.0,124.67,125.0,6983.0,119.2931,119.5897,119.2739,119.5897,6983.0
2021-03-10 11:10:00,124.96,125.7,124.95,125.61,5173.0,119.5514,120.2594,119.5418,120.1733,5173.0
2021-03-10 11:20:00,125.7,125.79,125.29,125.36,8713.0,120.2594,120.3455,119.8671,119.9341,8713.0
2021-03-10 11:30:00,125.34,125.77,125.33,125.64,14689.0,119.9149,120.3263,119.9054,120.202,14689.0
2021-03-10 11:40:00,125.68,125.83,125.67,125.83,6143.0,120.2402,120.3837,120.2307,120.3837,6143.0
2021-03-10 11:50:00,125.89,125.89,125.44,125.44,7079.0,120.4411,120.4411,120.0106,120.0106,7079.0
2021-03-10 12:00:00,125.54,125.66,125.4,125.42,18158.0,120.1063,120.2211,119.9723,119.9915,18158.0
2021-03-10 12:10:00,125.33,125.49,125.29,125.31,4771.0,119.9054,120.0585,119.8671,119.8862,4771.0
2021-03-10 12:20:00,125.33,125.46,125.25,125.4,5453.0,119.9054,120.0298,119.8288,119.9723,5453.0
2021-03-10 12:30:00,125.44,125.51,125.36,125.48,5691.0,120.0106,120.0776,119.9341,120.0489,5691.0
2021-03-10 12:40:00,125.45,125.61,125.45,125.61,5276.0,120.0202,120.1733,120.0202,120.1733,5276.0
2021-03-10 12:50:00,125.57,125.61,125.31,125.37,3708.0,120.135,120.1733,119.8862,119.9436,3708.0
2021-03-10 13:00:00,125.38,125.67,125.27,125.67,4145.0,119.9532,120.2307,119.848,120.2307,4145.0
2021-03-10 13:10:00,125.65,125.68,125.43,125.64,3631.0,120.2115,120.2402,120.0011,120.202,3631.0
2021-03-10 13:20:00,125.65,125.68,125.55,125.63,2150.0,120.2115,120.2402,120.1159,120.1924,2150.0
2021-03-10 13:30:00,125.61,125.61,125.49,125.61,2672.0,120.1733,120.1733,120.0585,120.1733,2672.0
2021-03-10 13:40:00,125.64,125.71,125.57,125.61,2802.0,120.202,120.2689,120.135,120.1733,2802.0
2021-03-10 13:50:00,125.67,125.77,125.63,125.7,2948.0,120.2307,120.3263,120.1924,120.2594,2948.0
2021-03-10 14:00:00,125.66,125.75,125.6,125.64,6894.0,120.2211,120.3072,120.1637,120.202,6894.0
2021-03-10 14:10:00,125.63,125.73,125.54,125.62,4236.0,120.1924,120.2881,120.1063,120.1828,4236.0
2021-03-10 14:20:00,125.68,125.72,125.55,125.58,7129.0,120.2402,120.2785,120.1159,120.1446,7129.0
2021-03-10 14:30:00,125.58,125.7,125.57,125.7,6035.0,120.1446,120.2594,120.135,120.2594,6035.0
2021-03-10 14:40:00,125.7,125.79,125.61,125.63,5598.0,120.2594,120.3455,120.1733,120.1924,5598.0
2021-03-10 14:50:00,125.49,125.52,125.45,125.46,7498.0,120.0585,120.0872,120.0202,120.0298,7498.0
2021-03-10 15:00:00,125.43,125.49,125.22,125.32,5501.0,120.0011,120.0585,119.8001,119.8958,5501.0
2021-03-10 15:10:00,125.31,125.49,125.31,125.42,3283.0,119.8862,120.0585,119.8862,119.9915,3283.0
2021-03-10 15:20:00,125.45,125.55,125.45,125.48,5132.0,120.0202,120.1159,120.0202,120.0489,5132.0
2021-03-10 15:30:00,125.52,125.52,125.24,125.33,10789.0,120.0872,120.0872,119.8193,119.9054,10789.0
2021-03-10 15:40:00,125.33,125.49,125.28,125.48,13047.0,119.9054,120.0585,119.8575,120.0489,13047.0
2021-03-10 15:50:00,125.43,125.51,125.16,125.22,48699.0,120.0011,120.0776,119.7427,119.8001,48699.0
2021-03-11 09:30:00,124.63,124.89,123.87,123.87,16669.0,119.2357,119.4844,118.5086,118.5086,16669.0
2021-03-11 09:40:00,123.69,124.79,123.69,124.65,7936.0,118.3364,119.3888,118.3364,119.2548,7936.0
2021-03-11 09:50:00,124.73,124.78,124.5,124.78,1905.0,119.3313,119.3792,119.1113,119.3792,1905.0
2021-03-11 10:00:00,124.88,125.06,124.48,124.56,8810.0,119.4749,119.6471,119.0922,119.1687,8810.0
2021-03-11 10:10:00,124.6,124.76,124.49,124.75,5959.0,119.207,119.36,119.1017,119.3505,5959.0
2021-03-11 10:20:00,124.83,124.84,124.48,124.62,5087.0,119.427,119.4366,119.0922,119.2261,5087.0
2021-03-11 10:30:00,124.72,124.72,124.09,124.09,3396.0,119.3218,119.3218,118.719,118.719,3396.0
2021-03-11 10:40:00,124.21,124.34,123.87,124.23,21674.0,118.8339,118.9582,118.5086,118.853,21674.0
2021-03-11 10:50:00,124.19,124.27,124.07,124.27,8434.0,118.8147,118.8913,118.6999,118.8913,8434.0
2021-03-11 11:00:00,124.25,124.37,124.11,124.33,5076.0,118.8721,118.9869,118.7382,118.9487,5076.0
2021-03-11 11:10:00,124.32,124.83,124.27,124.81,4623.0,118.9391,119.427,118.8913,119.4079,4623.0
2021-03-11 11:20:00,124.8,124.95,124.76,124.76,7769.0,119.3983,119.5418,119.36,119.36,7769.0
2021-03-11 11:30:00,124.81,124.81,124.47,124.48,7175.0,119.4079,119.4079,119.0826,119.0922,7175.0
2021-03-11 11:40:00,124.44,124.68,124.44,124.58,11818.0,119.0539,119.2835,119.0539,119.1878,11818.0
2021-03-11 11:50:00,124.51,124.83,124.49,124.78,7009.0,119.1209,119.427,119.1017,119.3792,7009.0
2021-03-11 12:00:00,124.82,125.17,124.77,125.15,7308.0,119.4175,119.7523,119.3696,119.7332,7308.0
2021-03-11 12:10:00,125.13,125.15,124.79,124.87,12289.0,119.714,119.7332,119.3888,119.4653,12289.0
2021-03-11 12:20:00,124.86,124.9,124.68,124.81,4978.0,119.4557,119.494,119.2835,119.4079,4978.0
2021-03-11 12:30:00,124.79,124.84,124.69,124.73,30449.0,119.3888,119.4366,119.2931,119.3313,30449.0
2021-03-11 12:40:00,124.72,124.87,124.69,124.87,2848.0,119.3218,119.4653,119.2931,119.4653,2848.0
2021-03-11 12:50:00,124.84,125.05,124.81,125.05,4793.0,119.4366,119.6375,119.4079,119.6375,4793.0
2021-03-11 13:00:00,125.04,125.14,125.0,125.0,8200.0,119.6279,119.7236,119.5897,119.5897,8200.0
2021-03-11 13:10:00,124.98,124.99,124.81,124.81,2801.0,119.5705,119.5801,119.4079,119.4079,2801.0
2021-03-11 13:20:00,124.83,124.89,124.7,124.74,6367.0,119.427,119.4844,119.3026,119.3409,6367.0
2021-03-11 13:30:00,124.72,124.84,124.6,124.76,5283.0,119.3218,119.4366,119.207,119.36,5283.0
2021-03-11 13:40:00,124.75,124.76,124.63,124.63,2911.0,119.3505,119.36,119.2357,119.2357,2911.0
2021-03-11 13:50:00,124.67,124.69,124.59,124.59,9805.0,119.2739,119.2931,119.1974,119.1974,9805.0
2021-03-11 14:00:00,124.59,124.68,124.53,124.54,4931.0,119.1974,119.2835,119.14,119.1496,4931.0
2021-03-11 14:10:00,124.51,124.61,124.44,124.5,5582.0,119.1209,119.2165,119.0539,119.1113,5582.0
2021-03-11 14:20:00,124.5,124.64,124.45,124.61,2622.0,119.1113,119.2452,119.0635,119.2165,2622.0
2021-03-11 14:30:00,124.61,124.67,124.54,124.58,7514.0,119.2165,119.2739,119.1496,119.1878,7514.0
2021-03-11 14:40:00,124.54,124.6,124.48,124.55,3860.0,119.1496,119.207,119.0922,119.1591,3860.0
2021-03-11 14:50:00,124.55,124.6,124.5,124.52,2824.0,119.1591,119.207,119.1113,119.1304,2824.0
2021-03-11 15:00:00,124.52,124.65,124.5,124.52,6697.0,119.1304,119.2548,119.1113,119.1304,6697.0
2021-03-11 15:10:00,124.56,124.58,124.46,124.46,7653.0,119.1687,119.1878,119.073,119.073,7653.0
2021-03-11 15:20:00,124.46,124.52,124.42,124.47,6105.0,119.073,119.1304,119.0348,119.0826,6105.0
2021-03-11 15:30:00,124.45,124.48,124.24,124.43,8485.0,119.0635,119.0922,118.8626,119.0443,8485.0
2021-03-11 15:40:00,124.46,124.58,124.45,124.49,11339.0,119.073,119.1878,119.0635,119.1017,11339.0
2021-03-11 15:50:00,124.43,124.65,124.32,124.44,44385.0,119.0443,119.2548,118.9391,119.0539,44385.0
2021-03-12 09:30:00,125.25,125.4,124.91,125.4,14618.0,119.8288,119.9723,119.5036,119.9723,14618.0
2021-03-12 09:40:00,125.34,125.93,125.26,125.78,4946.0,119.9149,120.4794,119.8384,120.3359,4946.0
2021-03-12 09:50:00,125.64,125.7,125.31,125.61,4021.0,120.202,120.2594,119.8862,120.1733,4021.0
2021-03-12 10:00:00,125.61,126.0,125.56,125.86,8502.0,120.1733,120.5464,120.1254,120.4124,8502.0
2021-03-12 10:10:00,125.83,125.83,125.44,125.6,7918.0,120.3837,120.3837,120.0106,120.1637,7918.0
2021-03-12 10:20:00,125.74,125.86,125.4,125.67,5344.0,120.2976,120.4124,119.9723,120.2307,5344.0
2021-03-12 10:30:00,125.59,125.96,125.57,125.96,9660.0,120.1541,120.5081,120.135,120.5081,9660.0
2021-03-12 10:40:00,125.86,125.97,125.71,125.97,2600.0,120.4124,120.5177,120.2689,120.5177,2600.0
2021-03-12 10:50:00,125.91,125.96,125.71,125.79,9232.0,120.4603,120.5081,120.2689,120.3455,9232.0
2021-03-12 11:00:00,125.72,125.72,125.29,125.3,5689.0,120.2785,120.2785,119.8671,119.8767,5689.0
2021-03-12 11:10:00,125.39,125.39,124.88,124.88,2638.0,119.9628,119.9628,119.4749,119.4749,2638.0
2021-03-12 11:20:00,124.9,125.18,124.86,125.18,5252.0,119.494,119.7619,119.4557,119.7619,5252.0
2021-03-12 11:30:00,125.21,125.24,124.98,124.99,8227.0,119.7906,119.8193,119.5705,119.5801,8227.0
2021-03-12 11:40:00,125.11,125.16,124.98,125.16,2434.0,119.6949,119.7427,119.5705,119.7427,2434.0
2021-03-12 11:50:00,125.28,125.45,125.24,125.31,6547.0,119.8575,120.0202,119.8193,119.8862,6547.0
2021-03-12 12:00:00,125.3,125.35,125.16,125.32,5708.0,119.8767,119.9245,119.7427,119.8958,5708.0
2021-03-12 12:10:00,125.35,125.52,125.35,125.45,5501.0,119.9245,120.0872,119.9245,120.0202,5501.0
2021-03-12 12:20:00,125.45,125.57,125.45,125.57,4744.0,120.0202,120.135,120.0202,120.135,4744.0
2021-03-12 12:30:00,125.6,125.62,125.51,125.62,4623.0,120.1637,120.1828,120.0776,120.1828,4623.0
2021-03-12 12:40:00,125.61,125.65,125.54,125.56,3900.0,120.1733,120.2115,120.1063,120.1254,3900.0
2021-03-12 12:50:00,125.63,125.63,125.46,125.47,1555.0,120.1924,120.1924,120.0298,120.0393,1555.0
2021-03-12 13:00:00,125.51,125.61,125.45,125.61,2731.0,120.0776,120.1733,120.0202,120.1733,2731.0
2021-03-12 13:10:00,125.68,125.8,125.63,125.67,4454.0,120.2402,120.355,120.1924,120.2307,4454.0
2021-03-12 13:20:00,125.65,125.78,125.52,125.78,3569.0,120.2115,120.3359,120.0872,120.3359,3569.0
2021-03-12 13:30:00,125.87,126.08,125.83,126.02,3603.0,120.422,120.6229,120.3837,120.5655,3603.0
2021-03-12 13:40:00,126.08,126.1,125.92,125.97,2569.0,120.6229,120.6421,120.4698,120.5177,2569.0
2021-03-12 13:50:00,125.97,126.05,125.92,126.0,3817.0,120.5177,120.5942,120.4698,120.5464,3817.0
2021-03-12 14:00:00,125.98,126.11,125.87,125.88,3548.0,120.5272,120.6516,120.422,120.4316,3548.0
2021-03-12 14:10:00,125.85,125.99,125.81,125.89,4306.0,120.4029,120.5368,120.3646,120.4411,4306.0
2021-03-12 14:20:00,125.89,125.94,125.85,125.94,2708.0,120.4411,120.489,120.4029,120.489,2708.0
2021-03-12 14:30:00,125.9,126.04,125.86,126.03,8109.0,120.4507,120.5846,120.4124,120.5751,8109.0
2021-03-12 14:40:00,126.03,126.1,125.98,126.04,5600.0,120.5751,120.6421,120.5272,120.5846,5600.0
2021-03-12 14:50:00,126.03,126.08,125.89,126.05,6000.0,120.5751,120.6229,120.4411,120.5942,6000.0
2021-03-12 15:00:00,126.15,126.15,125.96,126.02,4139.0,120.6899,120.6899,120.5081,120.5655,4139.0
2021-03-12 15:10:00,125.95,125.95,125.85,125.95,2475.0,120.4985,120.4985,120.4029,120.4985,2475.0
2021-03-12 15:20:00,125.96,126.08,125.93,126.08,6463.0,120.5081,120.6229,120.4794,120.6229,6463.0
2021-03-12 15:30:00,126.08,126.15,126.02,126.05,6540.0,120.6229,120.6899,120.5655,120.5942,6540.0
2021-03-12 15:40:00,126.08,126.13,126.04,126.04,11026.0,120.6229,120.6708,120.5846,120.5846,11026.0
2021-03-12 15:50:00,126.01,126.24,125.83,126.17,37273.0,120.5559,120.776,120.3837,120.709,37273.0
2021-03-15 09:30:00,126.1,126.74,125.98,126.71,18027.0,120.6421,121.2543,120.5272,121.2256,18027.0
2021-03-15 09:40:00,126.71,126.77,126.47,126.5,5861.0,121.2256,121.2831,120.996,121.0247,5861.0
2021-03-15 09:50:00,126.46,126.59,126.24,126.27,9646.0,120.9865,121.1108,120.776,120.8047,9646.0
2021-03-15 10:00:00,126.25,126.34,125.91,126.04,12513.0,120.7856,120.8717,120.4603,120.5846,12513.0
2021-03-15 10:10:00,126.04,126.12,125.72,126.03,10772.0,120.5846,120.6612,120.2785,120.5751,10772.0
2021-03-15 10:20:00,126.09,126.15,125.86,125.97,4504.0,120.6325,120.6899,120.4124,120.5177,4504.0
2021-03-15 10:30:00,126.15,126.24,126.01,126.09,8889.0,120.6899,120.776,120.5559,120.6325,8889.0
2021-03-15 10:40:00,126.09,126.31,126.02,126.2,24497.0,120.6325,120.843,120.5655,120.7377,24497.0
2021-03-15 10:50:00,126.15,126.36,126.14,126.3,10415.0,120.6899,120.8908,120.6803,120.8334,10415.0
2021-03-15 11:00:00,126.27,126.68,126.27,126.68,6465.0,120.8047,121.1969,120.8047,121.1969,6465.0
2021-03-15 11:10:00,126.72,126.91,126.63,126.91,7158.0,121.2352,121.417,121.1491,121.417,7158.0
2021-03-15 11:20:00,126.87,127.23,126.87,127.07,13061.0,121.3787,121.7231,121.3787,121.5701,13061.0
2021-03-15 11:30:00,127.04,127.12,126.42,126.43,6448.0,121.5414,121.6179,120.9482,120.9578,6448.0
2021-03-15 11:40:00,126.37,126.46,126.14,126.14,4917.0,120.9004,120.9865,120.6803,120.6803,4917.0
2021-03-15 11:50:00,126.11,126.2,126.04,126.11,4355.0,120.6516,120.7377,120.5846,120.6516,4355.0
2021-03-15 12:00:00,126.12,126.21,125.97,126.01,16726.0,120.6612,120.7473,120.5177,120.5559,16726.0
2021-03-15 12:10:00,126.0,126.5,125.97,126.49,11340.0,120.5464,121.0247,120.5177,121.0152,11340.0
2021-03-15 12:20:00,126.48,126.89,126.48,126.78,12822.0,121.0056,121.3979,121.0056,121.2926,12822.0
2021-03-15 12:30:00,126.73,126.74,126.37,126.37,11209.0,121.2448,121.2543,120.9004,120.9004,11209.0
2021-03-15 12:40:00,126.41,126.55,126.37,126.46,6216.0,120.9386,121.0726,120.9004,120.9865,6216.0
2021-03-15 12:50:00,126.48,126.59,126.42,126.59,4820.0,121.0056,121.1108,120.9482,121.1108,4820.0
2021-03-15 13:00:00,126.57,126.65,126.5,126.58,7684.0,121.0917,121.1682,121.0247,121.1013,7684.0
2021-03-15 13:10:00,126.65,126.83,126.65,126.81,5181.0,121.1682,121.3405,121.1682,121.3213,5181.0
2021-03-15 13:20:00,126.82,126.82,126.7,126.7,5871.0,121.3309,121.3309,121.2161,121.2161,5871.0
2021-03-15 13:30:00,126.69,126.77,126.54,126.71,7970.0,121.2065,121.2831,121.063,121.2256,7970.0
2021-03-15 13:40:00,126.71,126.92,126.7,126.7,14723.0,121.2256,121.4266,121.2161,121.2161,14723.0
2021-03-15 13:50:00,126.72,126.74,126.64,126.65,14016.0,121.2352,121.2543,121.1587,121.1682,14016.0
2021-03-15 14:00:00,126.65,126.77,126.63,126.72,9101.0,121.1682,121.2831,121.1491,121.2352,9101.0
2021-03-15 14:10:00,126.76,126.82,126.72,126.77,7998.0,121.2735,121.3309,121.2352,121.2831,7998.0
2021-03-15 14:20:00,126.81,127.1,126.79,127.05,10467.0,121.3213,121.5988,121.3022,121.5509,10467.0
2021-03-15 14:30:00,127.03,127.09,126.94,127.01,4407.0,121.5318,121.5892,121.4457,121.5127,4407.0
2021-03-15 14:40:00,126.94,126.95,126.62,126.64,6387.0,121.4457,121.4553,121.1395,121.1587,6387.0
2021-03-15 14:50:00,126.61,126.61,126.45,126.49,8772.0,121.13,121.13,120.9769,121.0152,8772.0
2021-03-15 15:00:00,126.48,126.59,126.36,126.47,11893.0,121.0056,121.1108,120.8908,120.996,11893.0
2021-03-15 15:10:00,126.5,126.63,126.44,126.63,8239.0,121.0247,121.1491,120.9673,121.1491,8239.0
2021-03-15 15:20:00,126.63,126.74,126.58,126.67,11293.0,121.1491,121.2543,121.1013,121.1874,11293.0
2021-03-15 15:30:00,126.69,126.78,126.48,126.76,11442.0,121.2065,121.2926,121.0056,121.2735,11442.0
2021-03-15 15:40:00,126.77,126.97,126.72,126.94,18078.0,121.2831,121.4744,121.2352,121.4457,18078.0
2021-03-15 15:50:00,127.02,127.33,127.02,127.25,51720.0,121.5222,121.8188,121.5222,121.7423,51720.0
2021-03-16 09:30:00,126.9,126.9,126.43,126.68,44198.0,121.4074,121.4074,120.9578,121.1969,44198.0
2021-03-16 09:40:00,126.81,127.72,126.68,127.68,8171.0,121.3213,122.1919,121.1969,122.1537,8171.0
2021-03-16 09:50:00,127.72,128.3,127.69,128.22,15053.0,122.1919,122.7468,122.1632,122.6703,15053.0
2021-03-16 10:00:00,128.12,128.23,127.77,128.18,16677.0,122.5746,122.6799,122.2398,122.632,16677.0
2021-03-16 10:10:00,128.21,128.31,128.03,128.1,13209.0,122.6607,122.7564,122.4885,122.5555,13209.0
2021-03-16 10:20:00,128.12,128.16,127.74,127.74,14259.0,122.5746,122.6129,122.2111,122.2111,14259.0
2021-03-16 10:30:00,127.81,127.81,127.43,127.47,4719.0,122.278,122.278,121.9145,121.9528,4719.0
2021-03-16 10:40:00,127.48,127.72,127.4,127.64,9093.0,121.9623,122.1919,121.8858,122.1154,9093.0
2021-03-16 10:50:00,127.7,127.72,127.56,127.71,9389.0,122.1728,122.1919,122.0389,122.1824,9389.0
2021-03-16 11:00:00,127.71,127.72,127.33,127.33,15298.0,122.1824,122.1919,121.8188,121.8188,15298.0
2021-03-16 11:10:00,127.31,127.52,127.22,127.42,9891.0,121.7997,122.0006,121.7136,121.9049,9891.0
2021-03-16 11:20:00,127.37,127.53,127.24,127.53,11335.0,121.8571,122.0102,121.7327,122.0102,11335.0
2021-03-16 11:30:00,127.52,127.64,127.48,127.5,8277.0,122.0006,122.1154,121.9623,121.9815,8277.0
2021-03-16 11:40:00,127.49,127.59,127.41,127.55,13990.0,121.9719,122.0676,121.8954,122.0293,13990.0
2021-03-16 11:50:00,127.6,127.66,127.48,127.48,7958.0,122.0771,122.1345,121.9623,121.9623,7958.0
2021-03-16 12:00:00,127.55,127.78,127.55,127.77,26080.0,122.0293,122.2493,122.0293,122.2398,26080.0
2021-03-16 12:10:00,127.76,127.81,127.67,127.7,7633.0,122.2302,122.278,122.1441,122.1728,7633.0
2021-03-16 12:20:00,127.72,127.8,127.64,127.68,16747.0,122.1919,122.2685,122.1154,122.1537,16747.0
2021-03-16 12:30:00,127.65,127.72,127.58,127.72,16873.0,122.125,122.1919,122.058,122.1919,16873.0
2021-03-16 12:40:00,127.68,127.79,127.62,127.7,13897.0,122.1537,122.2589,122.0963,122.1728,13897.0
2021-03-16 12:50:00,127.67,127.76,127.59,127.75,7033.0,122.1441,122.2302,122.0676,122.2206,7033.0
2021-03-16 13:00:00,127.74,127.91,127.68,127.87,8101.0,122.2111,122.3737,122.1537,122.3354,8101.0
2021-03-16 13:10:00,127.86,127.88,127.62,127.88,16678.0,122.3259,122.345,122.0963,122.345,16678.0
2021-03-16 13:20:00,127.8,127.82,127.57,127.64,5911.0,122.2685,122.2876,122.0484,122.1154,5911.0
2021-03-16 13:30:00,127.7,127.73,127.64,127.67,6531.0,122.1728,122.2015,122.1154,122.1441,6531.0
2021-03-16 13:40:00,127.65,127.91,127.61,127.91,9060.0,122.125,122.3737,122.0867,122.3737,9060.0
2021-03-16 13:50:00,127.89,127.91,127.72,127.75,9261.0,122.3546,122.3737,122.1919,122.2206,9261.0
2021-03-16 14:00:00,127.77,127.96,127.71,127.9,12744.0,122.2398,122.4215,122.1824,122.3641,12744.0
2021-03-16 14:10:00,127.92,128.15,127.92,128.02,12406.0,122.3833,122.6033,122.3833,122.4789,12406.0
2021-03-16 14:20:00,128.03,128.2,127.99,128.16,9370.0,122.4885,122.6512,122.4502,122.6129,9370.0
2021-03-16 14:30:00,128.12,128.39,128.09,128.33,12250.0,122.5746,122.8329,122.5459,122.7755,12250.0
2021-03-16 14:40:00,128.28,128.41,128.22,128.37,11106.0,122.7277,122.8521,122.6703,122.8138,11106.0
2021-03-16 14:50:00,128.37,128.51,128.33,128.47,9794.0,122.8138,122.9477,122.7755,122.9095,9794.0
2021-03-16 15:00:00,128.47,128.47,127.97,127.97,9378.0,122.9095,122.9095,122.4311,122.4311,9378.0
2021-03-16 15:10:00,127.95,128.14,127.94,128.08,7138.0,122.412,122.5938,122.4024,122.5364,7138.0
2021-03-16 15:20:00,128.07,128.19,127.92,127.98,12432.0,122.5268,122.6416,122.3833,122.4407,12432.0
2021-03-16 15:30:00,127.97,128.08,127.85,127.87,11918.0,122.4311,122.5364,122.3163,122.3354,11918.0
2021-03-16 15:40:00,127.89,127.92,127.66,127.85,17908.0,122.3546,122.3833,122.1345,122.3163,17908.0
2021-03-16 15:50:00,127.88,127.94,127.72,127.9,42200.0,122.345,122.4024,122.1919,122.3641,42200.0
2021-03-17 09:30:00,128.17,128.43,127.49,128.13,42522.0,122.6225,122.8712,121.9719,122.5842,42522.0
2021-03-17 09:40:00,128.27,128.48,127.83,128.35,11598.0,122.7181,122.919,122.2972,122.7947,11598.0
2021-03-17 09:50:00,128.52,128.52,127.84,127.92,12946.0,122.9573,122.9573,122.3067,122.3833,12946.0
2021-03-17 10:00:00,127.88,127.93,127.41,127.68,10084.0,122.345,122.3928,121.8954,122.1537,10084.0
2021-03-17 10:10:00,127.75,127.79,127.61,127.71,8399.0,122.2206,122.2589,122.0867,122.1824,8399.0
2021-03-17 10:20:00,127.7,127.87,127.18,127.58,18458.0,122.1728,122.3354,121.6753,122.058,18458.0
2021-03-17 10:30:00,127.57,127.64,127.31,127.36,10593.0,122.0484,122.1154,121.7997,121.8475,10593.0
2021-03-17 10:40:00,127.38,127.77,127.24,127.77,8920.0,121.8666,122.2398,121.7327,122.2398,8920.0
2021-03-17 10:50:00,127.7,127.98,127.57,127.98,8846.0,122.1728,122.4407,122.0484,122.4407,8846.0
2021-03-17 11:00:00,127.9,128.09,127.76,128.09,16410.0,122.3641,122.5459,122.2302,122.5459,16410.0
2021-03-17 11:10:00,128.12,128.42,128.05,128.25,18787.0,122.5746,122.8616,122.5076,122.699,18787.0
2021-03-17 11:20:00,128.25,128.73,128.24,128.64,39551.0,122.699,123.1582,122.6894,123.0721,39551.0
2021-03-17 11:30:00,128.61,128.99,128.61,128.8,23766.0,123.0434,123.407,123.0434,123.2252,23766.0
2021-03-17 11:40:00,128.78,128.97,128.73,128.85,31690.0,123.2061,123.3878,123.1582,123.273,31690.0
2021-03-17 11:50:00,128.85,128.89,128.67,128.68,19215.0,123.273,123.3113,123.1008,123.1104,19215.0
2021-03-17 12:00:00,128.68,128.68,128.23,128.4,15717.0,123.1104,123.1104,122.6799,122.8425,15717.0
2021-03-17 12:10:00,128.36,128.49,128.35,128.48,9366.0,122.8042,122.9286,122.7947,122.919,9366.0
2021-03-17 12:20:00,128.47,128.48,127.89,127.89,13130.0,122.9095,122.919,122.3546,122.3546,13130.0
2021-03-17 12:30:00,127.93,128.02,127.9,127.96,10226.0,122.3928,122.4789,122.3641,122.4215,10226.0
2021-03-17 12:40:00,127.95,128.04,127.91,127.96,8768.0,122.412,122.4981,122.3737,122.4215,8768.0
2021-03-17 12:50:00,127.96,128.12,127.95,128.09,12550.0,122.4215,122.5746,122.412,122.5459,12550.0
2021-03-17 13:00:00,128.05,128.05,127.8,127.83,10419.0,122.5076,122.5076,122.2685,122.2972,10419.0
2021-03-17 13:10:00,127.78,127.81,127.56,127.77,19026.0,122.2493,122.278,122.0389,122.2398,19026.0
2021-03-17 13:20:00,127.75,127.92,127.67,127.9,10999.0,122.2206,122.3833,122.1441,122.3641,10999.0
2021-03-17 13:30:00,127.9,128.05,127.79,127.81,10868.0,122.3641,122.5076,122.2589,122.278,10868.0
2021-03-17 13:40:00,127.75,127.83,127.6,127.64,13570.0,122.2206,122.2972,122.0771,122.1154,13570.0
2021-03-17 13:50:00,127.68,127.72,127.55,127.61,8300.0,122.1537,122.1919,122.0293,122.0867,8300.0
2021-03-17 14:00:00,127.65,128.12,127.58,127.77,11698.0,122.125,122.5746,122.058,122.2398,11698.0
2021-03-17 14:10:00,127.75,127.85,127.67,127.68,17641.0,122.2206,122.3163,122.1441,122.1537,17641.0
2021-03-17 14:20:00,127.68,127.93,127.6,127.82,26150.0,122.1537,122.3928,122.0771,122.2876,26150.0
2021-03-17 14:30:00,127.81,128.27,127.76,128.27,15592.0,122.278,122.7181,122.2302,122.7181,15592.0
2021-03-17 14:40:00,128.29,128.31,128.01,128.18,13540.0,122.7373,122.7564,122.4694,122.632,13540.0
2021-03-17 14:50:00,128.26,128.4,128.15,128.23,9543.0,122.7086,122.8425,122.6033,122.6799,9543.0
2021-03-17 15:00:00,128.22,128.23,127.62,127.69,17711.0,122.6703,122.6799,122.0963,122.1632,17711.0
2021-03-17 15:10:00,127.73,127.74,127.59,127.66,12542.0,122.2015,122.2111,122.0676,122.1345,12542.0
2021-03-17 15:20:00,127.61,127.96,127.57,127.92,17757.0,122.0867,122.4215,122.0484,122.3833,17757.0
2021-03-17 15:30:00,127.95,128.39,127.87,128.32,22364.0,122.412,122.8329,122.3354,122.766,22364.0
2021-03-17 15:40:00,128.32,128.41,128.04,128.38,29787.0,122.766,122.8521,122.4981,122.8234,29787.0
2021-03-17 15:50:00,128.33,128.55,128.11,128.41,123868.0,122.7755,122.986,122.5651,122.8521,123868.0
2021-03-18 09:30:00,129.0,129.0,128.02,128.27,35021.0,123.4165,123.4165,122.4789,122.7181,35021.0
2021-03-18 09:40:00,128.36,128.49,127.76,127.87,10966.0,122.8042,122.9286,122.2302,122.3354,10966.0
2021-03-18 09:50:00,127.8,127.85,127.26,127.28,23784.0,122.2685,122.3163,121.7518,121.771,23784.0
2021-03-18 10:00:00,127.18,127.29,126.75,126.75,10859.0,121.6753,121.7805,121.2639,121.2639,10859.0
2021-03-18 10:10:00,126.92,127.02,126.36,126.51,16386.0,121.4266,121.5222,120.8908,121.0343,16386.0
2021-03-18 10:20:00,126.43,126.9,126.42,126.9,17775.0,120.9578,121.4074,120.9482,121.4074,17775.0
2021-03-18 10:30:00,126.94,127.34,126.85,127.06,21517.0,121.4457,121.8284,121.3596,121.5605,21517.0
2021-03-18 10:40:00,127.04,127.04,126.51,126.64,22782.0,121.5414,121.5414,121.0343,121.1587,22782.0
2021-03-18 10:50:00,126.68,126.73,126.25,126.6,18178.0,121.1969,121.2448,120.7856,121.1204,18178.0
2021-03-18 11:00:00,126.64,126.92,126.61,126.75,6996.0,121.1587,121.4266,121.13,121.2639,6996.0
2021-03-18 11:10:00,126.79,126.87,126.53,126.66,13055.0,121.3022,121.3787,121.0534,121.1778,13055.0
2021-03-18 11:20:00,126.74,126.93,126.61,126.89,25936.0,121.2543,121.4361,121.13,121.3979,25936.0
2021-03-18 11:30:00,126.9,126.99,126.52,126.7,18641.0,121.4074,121.4935,121.0439,121.2161,18641.0
2021-03-18 11:40:00,126.78,126.86,126.53,126.68,10989.0,121.2926,121.3692,121.0534,121.1969,10989.0
2021-03-18 11:50:00,126.73,126.98,126.66,126.93,14891.0,121.2448,121.484,121.1778,121.4361,14891.0
2021-03-18 12:00:00,126.93,127.07,126.75,126.77,15380.0,121.4361,121.5701,121.2639,121.2831,15380.0
2021-03-18 12:10:00,126.86,126.98,126.6,126.97,15762.0,121.3692,121.484,121.1204,121.4744,15762.0
2021-03-18 12:20:00,127.0,127.18,126.86,126.96,52826.0,121.5031,121.6753,121.3692,121.4648,52826.0
2021-03-18 12:30:00,127.02,127.06,126.84,126.97,16740.0,121.5222,121.5605,121.35,121.4744,16740.0
2021-03-18 12:40:00,127.06,127.06,126.83,126.83,9928.0,121.5605,121.5605,121.3405,121.3405,9928.0
2021-03-18 12:50:00,126.87,126.94,126.8,126.87,7189.0,121.3787,121.4457,121.3118,121.3787,7189.0
2021-03-18 13:00:00,126.87,126.95,126.55,126.56,39504.0,121.3787,121.4553,121.0726,121.0821,39504.0
2021-03-18 13:10:00,126.51,126.65,126.4,126.53,42373.0,121.0343,121.1682,120.9291,121.0534,42373.0
2021-03-18 13:20:00,126.56,126.69,126.54,126.56,10392.0,121.0821,121.2065,121.063,121.0821,10392.0
2021-03-18 13:30:00,126.56,126.65,126.51,126.59,5668.0,121.0821,121.1682,121.0343,121.1108,5668.0
2021-03-18 13:40:00,126.58,126.84,126.52,126.84,15451.0,121.1013,121.35,121.0439,121.35,15451.0
2021-03-18 13:50:00,126.79,126.94,126.75,126.86,18184.0,121.3022,121.4457,121.2639,121.3692,18184.0
2021-03-18 14:00:00,126.9,126.99,126.84,126.88,17379.0,121.4074,121.4935,121.35,121.3883,17379.0
2021-03-18 14:10:00,126.85,126.87,126.69,126.78,55158.0,121.3596,121.3787,121.2065,121.2926,55158.0
2021-03-18 14:20:00,126.78,126.83,126.72,126.82,12071.0,121.2926,121.3405,121.2352,121.3309,12071.0
2021-03-18 14:30:00,126.83,126.83,126.64,126.77,21782.0,121.3405,121.3405,121.1587,121.2831,21782.0
2021-03-18 14:40:00,126.75,126.9,126.59,126.9,21353.0,121.2639,121.4074,121.1108,121.4074,21353.0
2021-03-18 14:50:00,126.87,127.06,126.8,127.02,13882.0,121.3787,121.5605,121.3118,121.5222,13882.0
2021-03-18 15:00:00,126.95,127.0,126.58,126.65,17202.0,121.4553,121.5031,121.1013,121.1682,17202.0
2021-03-18 15:10:00,126.68,126.82,126.6,126.66,11634.0,121.1969,121.3309,121.1204,121.1778,11634.0
2021-03-18 15:20:00,126.65,126.66,126.3,126.5,13049.0,121.1682,121.1778,120.8334,121.0247,13049.0
2021-03-18 15:30:00,126.48,127.08,126.48,126.82,99771.0,121.0056,121.5796,121.0056,121.3309,99771.0
2021-03-18 15:40:00,126.82,126.83,126.49,126.57,39787.0,121.3309,121.3405,121.0152,121.0917,39787.0
2021-03-18 15:50:00,126.53,126.68,126.41,126.58,109993.0,121.0534,121.1969,120.9386,121.1013,109993.0
2021-03-19 09:30:00,126.24,126.83,126.02,126.28,157204.0,120.776,121.3405,120.5655,120.8143,157204.0
2021-03-19 09:40:00,126.36,126.36,124.9,125.09,13138.0,120.8908,120.8908,119.494,119.6758,13138.0
2021-03-19 09:50:00,125.15,125.27,124.45,124.8,15524.0,119.7332,119.848,119.0635,119.3983,15524.0
2021-03-19 10:00:00,124.69,125.39,124.61,125.34,15171.0,119.2931,119.9628,119.2165,119.9149,15171.0
2021-03-19 10:10:00,125.4,125.53,125.17,125.38,20226.0,119.9723,120.0967,119.7523,119.9532,20226.0
2021-03-19 10:20:00,125.35,125.55,125.2,125.23,19093.0,119.9245,120.1159,119.781,119.8097,19093.0
2021-03-19 10:30:00,125.24,125.29,124.68,124.78,17805.0,119.8193,119.8671,119.2835,119.3792,17805.0
2021-03-19 10:40:00,124.77,124.95,124.39,124.65,13905.0,119.3696,119.5418,119.0061,119.2548,13905.0
2021-03-19 10:50:00,124.64,124.88,124.48,124.71,9987.0,119.2452,119.4749,119.0922,119.3122,9987.0
2021-03-19 11:00:00,124.66,124.92,124.61,124.61,12203.0,119.2644,119.5131,119.2165,119.2165,12203.0
2021-03-19 11:10:00,124.64,124.65,123.96,124.1,13480.0,119.2452,119.2548,118.5947,118.7286,13480.0
2021-03-19 11:20:00,124.13,124.15,123.73,123.86,14881.0,118.7573,118.7765,118.3746,118.499,14881.0
2021-03-19 11:30:00,123.86,123.95,123.5,123.53,9282.0,118.499,118.5851,118.1546,118.1833,9282.0
2021-03-19 11:40:00,123.52,123.94,123.45,123.71,19140.0,118.1737,118.5755,118.1067,118.3555,19140.0
2021-03-19 11:50:00,123.73,123.93,123.61,123.86,11835.0,118.3746,118.566,118.2598,118.499,11835.0
2021-03-19 12:00:00,123.85,123.97,123.67,123.72,14057.0,118.4894,118.6042,118.3172,118.3651,14057.0
2021-03-19 12:10:00,123.71,123.81,123.61,123.75,12625.0,118.3555,118.4512,118.2598,118.3938,12625.0
2021-03-19 12:20:00,123.77,123.82,123.3,123.3,15604.0,118.4129,118.4607,117.9632,117.9632,15604.0
2021-03-19 12:30:00,123.37,123.54,123.23,123.32,20881.0,118.0302,118.1929,117.8963,117.9824,20881.0
2021-03-19 12:40:00,123.3,123.39,123.22,123.33,7218.0,117.9632,118.0493,117.8867,117.9919,7218.0
2021-03-19 12:50:00,123.33,123.42,123.29,123.36,11568.0,117.9919,118.078,117.9537,118.0206,11568.0
2021-03-19 13:00:00,123.36,123.37,122.98,123.06,9057.0,118.0206,118.0302,117.6571,117.7336,9057.0
2021-03-19 13:10:00,123.03,123.06,122.86,122.89,7866.0,117.7049,117.7336,117.5423,117.571,7866.0
2021-03-19 13:20:00,122.93,123.25,122.82,123.17,12535.0,117.6093,117.9154,117.504,117.8389,12535.0
2021-03-19 13:30:00,123.21,123.7,123.21,123.61,11423.0,117.8771,118.3459,117.8771,118.2598,11423.0
2021-03-19 13:40:00,123.6,123.6,123.23,123.24,8529.0,118.2503,118.2503,117.8963,117.9058,8529.0
2021-03-19 13:50:00,123.21,123.26,123.01,123.15,10470.0,117.8771,117.925,117.6858,117.8197,10470.0
2021-03-19 14:00:00,123.2,123.28,123.01,123.01,7474.0,117.8676,117.9441,117.6858,117.6858,7474.0
2021-03-19 14:10:00,123.0,123.0,122.63,122.63,8171.0,117.6762,117.6762,117.3222,117.3222,8171.0
2021-03-19 14:20:00,122.67,122.89,122.65,122.8,9902.0,117.3605,117.571,117.3414,117.4849,9902.0
2021-03-19 14:30:00,122.76,122.97,122.73,122.91,11979.0,117.4466,117.6475,117.4179,117.5901,11979.0
2021-03-19 14:40:00,122.96,123.04,122.72,122.73,7484.0,117.638,117.7145,117.4083,117.4179,7484.0
2021-03-19 14:50:00,122.76,122.87,122.59,122.85,21042.0,117.4466,117.5519,117.284,117.5327,21042.0
2021-03-19 15:00:00,122.88,122.88,122.58,122.76,17220.0,117.5614,117.5614,117.2744,117.4466,17220.0
2021-03-19 15:10:00,122.69,122.7,122.5,122.56,25219.0,117.3796,117.3892,117.1979,117.2553,25219.0
2021-03-19 15:20:00,122.55,122.6,122.31,122.5,22302.0,117.2457,117.2935,117.0161,117.1979,22302.0
2021-03-19 15:30:00,122.49,122.88,122.45,122.71,42715.0,117.1883,117.5614,117.15,117.3988,42715.0
2021-03-19 15:40:00,122.7,122.89,122.48,122.6,66182.0,117.3892,117.571,117.1787,117.2935,66182.0
2021-03-19 15:50:00,122.56,122.73,121.2,121.44,198616.0,117.2553,117.4179,115.9541,116.1837,198616.0
2021-03-22 09:30:00,120.04,121.41,120.04,121.14,39815.0,114.8443,116.155,114.8443,115.8967,39815.0
2021-03-22 09:40:00,121.06,121.48,120.9,121.2,11444.0,115.8202,116.222,115.6671,115.9541,11444.0
2021-03-22 09:50:00,120.96,121.32,120.76,121.09,23782.0,115.7245,116.0689,115.5332,115.8489,23782.0
2021-03-22 10:00:00,121.09,121.38,120.92,121.24,16947.0,115.8489,116.1263,115.6863,115.9924,16947.0
2021-03-22 10:10:00,121.21,121.54,121.14,121.46,15920.0,115.9637,116.2794,115.8967,116.2029,15920.0
2021-03-22 10:20:00,121.47,121.94,121.47,121.67,15169.0,116.2124,116.6621,116.2124,116.4038,15169.0
2021-03-22 10:30:00,121.67,121.67,121.21,121.28,9186.0,116.4038,116.4038,115.9637,116.0307,9186.0
2021-03-22 10:40:00,121.31,121.42,121.25,121.37,6882.0,116.0594,116.1646,116.002,116.1168,6882.0
2021-03-22 10:50:00,121.35,121.36,120.97,121.26,10359.0,116.0976,116.1072,115.7341,116.0115,10359.0
2021-03-22 11:00:00,121.3,121.81,121.3,121.66,19440.0,116.0498,116.5377,116.0498,116.3942,19440.0
2021-03-22 11:10:00,121.61,121.65,121.31,121.36,7505.0,116.3464,116.3847,116.0594,116.1072,7505.0
2021-03-22 11:20:00,121.33,121.57,121.2,121.2,7254.0,116.0785,116.3081,115.9541,115.9541,7254.0
2021-03-22 11:30:00,121.2,121.54,121.08,121.54,5748.0,115.9541,116.2794,115.8393,116.2794,5748.0
2021-03-22 11:40:00,121.5,121.52,121.2,121.23,8764.0,116.2412,116.2603,115.9541,115.9828,8764.0
2021-03-22 11:50:00,121.22,121.53,121.21,121.49,4479.0,115.9733,116.2699,115.9637,116.2316,4479.0
2021-03-22 12:00:00,121.48,121.5,121.37,121.43,6527.0,116.222,116.2412,116.1168,116.1742,6527.0
2021-03-22 12:10:00,121.42,121.52,121.34,121.48,6911.0,116.1646,116.2603,116.0881,116.222,6911.0
2021-03-22 12:20:00,121.48,121.8,121.38,121.66,16444.0,116.222,116.5282,116.1263,116.3942,16444.0
2021-03-22 12:30:00,121.7,121.75,121.51,121.64,11136.0,116.4325,116.4803,116.2507,116.3751,11136.0
2021-03-22 12:40:00,121.64,121.65,121.52,121.53,10817.0,116.3751,116.3847,116.2603,116.2699,10817.0
2021-03-22 12:50:00,121.55,121.84,121.54,121.7,10287.0,116.289,116.5664,116.2794,116.4325,10287.0
2021-03-22 13:00:00,121.69,121.83,121.62,121.71,15051.0,116.4229,116.5569,116.356,116.4421,15051.0
2021-03-22 13:10:00,121.74,121.76,121.57,121.69,18852.0,116.4708,116.4899,116.3081,116.4229,18852.0
2021-03-22 13:20:00,121.7,121.87,121.66,121.75,10775.0,116.4325,116.5951,116.3942,116.4803,10775.0
2021-03-22 13:30:00,121.78,122.12,121.77,122.04,11726.0,116.509,116.8343,116.4995,116.7578,11726.0
2021-03-22 13:40:00,122.09,122.12,121.91,121.91,6554.0,116.8056,116.8343,116.6334,116.6334,6554.0
2021-03-22 13:50:00,121.91,121.93,121.75,121.75,8786.0,116.6334,116.6525,116.4803,116.4803,8786.0
2021-03-22 14:00:00,121.8,121.93,121.79,121.86,6670.0,116.5282,116.6525,116.5186,116.5856,6670.0
2021-03-22 14:10:00,121.83,121.88,121.76,121.8,5522.0,116.5569,116.6047,116.4899,116.5282,5522.0
2021-03-22 14:20:00,121.81,121.89,121.67,121.89,7468.0,116.5377,116.6143,116.4038,116.6143,7468.0
2021-03-22 14:30:00,121.89,122.15,121.89,122.15,6777.0,116.6143,116.863,116.6143,116.863,6777.0
2021-03-22 14:40:00,122.12,122.13,122.02,122.07,8558.0,116.8343,116.8439,116.7386,116.7865,8558.0
2021-03-22 14:50:00,122.06,122.09,121.94,121.98,9598.0,116.7769,116.8056,116.6621,116.7004,9598.0
2021-03-22 15:00:00,121.98,122.34,121.98,122.26,8781.0,116.7004,117.0448,116.7004,116.9683,8781.0
2021-03-22 15:10:00,122.22,122.35,122.09,122.09,9721.0,116.93,117.0544,116.8056,116.8056,9721.0
2021-03-22 15:20:00,122.07,122.07,121.83,121.89,7813.0,116.7865,116.7865,116.5569,116.6143,7813.0
2021-03-22 15:30:00,121.89,121.89,121.53,121.6,15735.0,116.6143,116.6143,116.2699,116.3368,15735.0
2021-03-22 15:40:00,121.58,121.8,121.49,121.75,20778.0,116.3177,116.5282,116.2316,116.4803,20778.0
2021-03-22 15:50:00,121.73,122.11,121.63,121.99,94115.0,116.4612,116.8247,116.3655,116.7099,94115.0
2021-03-23 09:30:00,122.26,122.57,121.87,122.24,13797.0,116.9683,117.2648,116.5951,116.9491,13797.0
2021-03-23 09:40:00,121.98,122.27,121.88,122.13,3286.0,116.7004,116.9778,116.6047,116.8439,3286.0
2021-03-23 09:50:00,122.08,122.36,122.0,122.16,3698.0,116.796,117.0639,116.7195,116.8726,3698.0
2021-03-23 10:00:00,122.08,122.19,121.84,121.93,2852.0,116.796,116.9013,116.5664,116.6525,2852.0
2021-03-23 10:10:00,121.89,122.2,121.89,122.14,6039.0,116.6143,116.9109,116.6143,116.8535,6039.0
2021-03-23 10:20:00,122.13,122.51,122.13,122.44,3381.0,116.8439,117.2074,116.8439,117.1405,3381.0
2021-03-23 10:30:00,122.51,122.63,121.89,122.01,8054.0,117.2074,117.3222,116.6143,116.7291,8054.0
2021-03-23 10:40:00,121.95,121.95,121.78,121.83,1695.0,116.6717,116.6717,116.509,116.5569,1695.0
2021-03-23 10:50:00,121.83,121.92,121.7,121.87,5622.0,116.5569,116.643,116.4325,116.5951,5622.0
2021-03-23 11:00:00,121.9,121.97,121.77,121.86,3356.0,116.6238,116.6908,116.4995,116.5856,3356.0
2021-03-23 11:10:00,122.0,122.26,122.0,122.26,15732.0,116.7195,116.9683,116.7195,116.9683,15732.0
2021-03-23 11:20:00,122.25,122.72,122.25,122.72,5695.0,116.9587,117.4083,116.9587,117.4083,5695.0
2021-03-23 11:30:00,122.72,122.91,122.71,122.84,4726.0,117.4083,117.5901,117.3988,117.5232,4726.0
2021-03-23 11:40:00,122.8,122.91,122.72,122.88,8306.0,117.4849,117.5901,117.4083,117.5614,8306.0
2021-03-23 11:50:00,122.91,122.93,122.8,122.81,10279.0,117.5901,117.6093,117.4849,117.4945,10279.0
2021-03-23 12:00:00,122.9,122.95,122.69,122.71,3909.0,117.5806,117.6284,117.3796,117.3988,3909.0
2021-03-23 12:10:00,122.79,122.81,122.66,122.68,6187.0,117.4753,117.4945,117.3509,117.3701,6187.0
2021-03-23 12:20:00,122.68,122.71,122.48,122.48,9862.0,117.3701,117.3988,117.1787,117.1787,9862.0
2021-03-23 12:30:00,122.47,122.64,122.36,122.63,9165.0,117.1692,117.3318,117.0639,117.3222,9165.0
2021-03-23 12:40:00,122.63,122.65,122.41,122.52,7294.0,117.3222,117.3414,117.1118,117.217,7294.0
2021-03-23 12:50:00,122.54,122.71,122.45,122.65,6033.0,117.2361,117.3988,117.15,117.3414,6033.0
2021-03-23 13:00:00,122.7,122.72,122.63,122.7,4038.0,117.3892,117.4083,117.3222,117.3892,4038.0
2021-03-23 13:10:00,122.69,122.84,122.65,122.78,11841.0,117.3796,117.5232,117.3414,117.4657,11841.0
2021-03-23 13:20:00,122.74,122.87,122.67,122.67,11158.0,117.4275,117.5519,117.3605,117.3605,11158.0
2021-03-23 13:30:00,122.71,122.79,122.6,122.66,8500.0,117.3988,117.4753,117.2935,117.3509,8500.0
2021-03-23 13:40:00,122.7,122.83,122.66,122.83,6695.0,117.3892,117.5136,117.3509,117.5136,6695.0
2021-03-23 13:50:00,122.82,122.97,122.79,122.94,4565.0,117.504,117.6475,117.4753,117.6188,4565.0
2021-03-23 14:00:00,122.94,123.04,122.86,123.0,8980.0,117.6188,117.7145,117.5423,117.6762,8980.0
2021-03-23 14:10:00,122.97,123.01,122.87,122.97,5266.0,117.6475,117.6858,117.5519,117.6475,5266.0
2021-03-23 14:20:00,122.99,123.0,122.78,122.85,7992.0,117.6667,117.6762,117.4657,117.5327,7992.0
2021-03-23 14:30:00,122.87,122.9,122.62,122.72,10675.0,117.5519,117.5806,117.3127,117.4083,10675.0
2021-03-23 14:40:00,122.71,122.88,122.7,122.87,10004.0,117.3988,117.5614,117.3892,117.5519,10004.0
2021-03-23 14:50:00,122.86,122.96,122.59,122.61,7450.0,117.5423,117.638,117.284,117.3031,7450.0
2021-03-23 15:00:00,122.56,122.82,122.55,122.7,13159.0,117.2553,117.504,117.2457,117.3892,13159.0
2021-03-23 15:10:00,122.72,122.72,122.41,122.42,13691.0,117.4083,117.4083,117.1118,117.1213,13691.0
2021-03-23 15:20:00,122.46,122.47,122.13,122.16,12894.0,117.1596,117.1692,116.8439,116.8726,12894.0
2021-03-23 15:30:00,122.16,122.33,122.07,122.15,28149.0,116.8726,117.0352,116.7865,116.863,28149.0
2021-03-23 15:40:00,122.2,122.44,122.16,122.3,21335.0,116.9109,117.1405,116.8726,117.0065,21335.0
2021-03-23 15:50:00,122.27,122.61,121.99,122.54,64542.0,116.9778,117.3031,116.7099,117.2361,64542.0
2021-03-24 09:30:00,122.45,123.13,122.42,122.81,23827.0,117.15,117.8006,117.1213,117.4945,23827.0
2021-03-24 09:40:00,122.84,123.92,122.83,123.83,5489.0,117.5232,118.5564,117.5136,118.4703,5489.0
2021-03-24 09:50:00,123.75,123.95,123.57,123.73,14835.0,118.3938,118.5851,118.2216,118.3746,14835.0
2021-03-24 10:00:00,123.72,123.91,123.57,123.57,9065.0,118.3651,118.5468,118.2216,118.2216,9065.0
2021-03-24 10:10:00,123.71,123.71,123.31,123.34,6850.0,118.3555,118.3555,117.9728,118.0015,6850.0
2021-03-24 10:20:00,123.34,123.51,123.34,123.45,4149.0,118.0015,118.1642,118.0015,118.1067,4149.0
2021-03-24 10:30:00,123.51,123.66,123.48,123.62,15653.0,118.1642,118.3077,118.1355,118.2694,15653.0
2021-03-24 10:40:00,123.63,123.79,123.51,123.75,7920.0,118.279,118.432,118.1642,118.3938,7920.0
2021-03-24 10:50:00,123.94,124.17,123.92,124.08,6008.0,118.5755,118.7956,118.5564,118.7095,6008.0
2021-03-24 11:00:00,124.18,124.33,124.18,124.3,4590.0,118.8052,118.9487,118.8052,118.92,4590.0
2021-03-24 11:10:00,124.35,124.39,124.21,124.29,4184.0,118.9678,119.0061,118.8339,118.9104,4184.0
2021-03-24 11:20:00,124.21,124.42,124.16,124.42,5643.0,118.8339,119.0348,118.786,119.0348,5643.0
2021-03-24 11:30:00,124.37,124.49,124.21,124.49,10696.0,118.9869,119.1017,118.8339,119.1017,10696.0
2021-03-24 11:40:00,124.5,124.69,124.42,124.69,5633.0,119.1113,119.2931,119.0348,119.2931,5633.0
2021-03-24 11:50:00,124.79,125.01,124.75,124.84,7993.0,119.3888,119.5992,119.3505,119.4366,7993.0
2021-03-24 12:00:00,124.92,125.24,124.92,124.96,6205.0,119.5131,119.8193,119.5131,119.5514,6205.0
2021-03-24 12:10:00,124.98,125.06,124.93,125.01,5362.0,119.5705,119.6471,119.5227,119.5992,5362.0
2021-03-24 12:20:00,125.02,125.09,124.85,125.08,6367.0,119.6088,119.6758,119.4462,119.6662,6367.0
2021-03-24 12:30:00,125.14,125.26,125.12,125.23,5102.0,119.7236,119.8384,119.7045,119.8097,5102.0
2021-03-24 12:40:00,125.23,125.33,125.0,125.01,6875.0,119.8097,119.9054,119.5897,119.5992,6875.0
2021-03-24 12:50:00,124.91,124.91,124.74,124.83,5924.0,119.5036,119.5036,119.3409,119.427,5924.0
2021-03-24 13:00:00,124.81,124.87,124.67,124.83,7176.0,119.4079,119.4653,119.2739,119.427,7176.0
2021-03-24 13:10:00,124.83,124.84,124.48,124.63,5691.0,119.427,119.4366,119.0922,119.2357,5691.0
2021-03-24 13:20:00,124.6,124.6,124.35,124.48,6138.0,119.207,119.207,118.9678,119.0922,6138.0
2021-03-24 13:30:00,124.46,124.54,124.29,124.35,19720.0,119.073,119.1496,118.9104,118.9678,19720.0
2021-03-24 13:40:00,124.36,124.36,124.13,124.19,7157.0,118.9774,118.9774,118.7573,118.8147,7157.0
2021-03-24 13:50:00,124.2,124.34,124.11,124.29,9187.0,118.8243,118.9582,118.7382,118.9104,9187.0
2021-03-24 14:00:00,124.27,124.29,124.07,124.23,7100.0,118.8913,118.9104,118.6999,118.853,7100.0
2021-03-24 14:10:00,124.31,124.39,124.17,124.26,9174.0,118.9295,119.0061,118.7956,118.8817,9174.0
2021-03-24 14:20:00,124.27,124.3,124.12,124.12,6408.0,118.8913,118.92,118.7478,118.7478,6408.0
2021-03-24 14:30:00,124.12,124.12,123.83,123.99,17254.0,118.7478,118.7478,118.4703,118.6234,17254.0
2021-03-24 14:40:00,123.97,124.21,123.89,124.19,10470.0,118.6042,118.8339,118.5277,118.8147,10470.0
2021-03-24 14:50:00,124.21,124.38,124.14,124.19,11290.0,118.8339,118.9965,118.7669,118.8147,11290.0
2021-03-24 15:00:00,124.16,124.33,124.13,124.28,10476.0,118.786,118.9487,118.7573,118.9008,10476.0
2021-03-24 15:10:00,124.3,124.46,124.2,124.46,10703.0,118.92,119.073,118.8243,119.073,10703.0
2021-03-24 15:20:00,124.43,124.43,124.15,124.28,11513.0,119.0443,119.0443,118.7765,118.9008,11513.0
2021-03-24 15:30:00,124.32,124.36,124.11,124.23,16395.0,118.9391,118.9774,118.7382,118.853,16395.0
2021-03-24 15:40:00,124.23,124.65,124.17,124.62,23446.0,118.853,119.2548,118.7956,119.2261,23446.0
2021-03-24 15:50:00,124.56,124.58,124.09,124.22,83648.0,119.1687,119.1878,118.719,118.8434,83648.0
2021-03-25 09:30:00,124.92,125.41,123.99,124.42,17106.0,119.5131,119.9819,118.6234,119.0348,17106.0
2021-03-25 09:40:00,124.46,124.47,123.94,124.37,12616.0,119.073,119.0826,118.5755,118.9869,12616.0
2021-03-25 09:50:00,124.45,124.45,123.8,124.11,6545.0,119.0635,119.0635,118.4416,118.7382,6545.0
2021-03-25 10:00:00,124.1,124.11,123.75,123.78,6400.0,118.7286,118.7382,118.3938,118.4225,6400.0
2021-03-25 10:10:00,123.83,123.91,123.6,123.91,4310.0,118.4703,118.5468,118.2503,118.5468,4310.0
2021-03-25 10:20:00,123.87,124.08,123.83,123.89,7151.0,118.5086,118.7095,118.4703,118.5277,7151.0
2021-03-25 10:30:00,123.83,123.88,123.46,123.52,3351.0,118.4703,118.5181,118.1163,118.1737,3351.0
2021-03-25 10:40:00,123.52,123.6,123.43,123.44,4986.0,118.1737,118.2503,118.0876,118.0972,4986.0
2021-03-25 10:50:00,123.45,123.6,123.35,123.44,7697.0,118.1067,118.2503,118.0111,118.0972,7697.0
2021-03-25 11:00:00,123.41,123.48,123.05,123.42,5626.0,118.0685,118.1355,117.7241,118.078,5626.0
2021-03-25 11:10:00,123.42,123.97,123.42,123.83,5153.0,118.078,118.6042,118.078,118.4703,5153.0
2021-03-25 11:20:00,123.88,124.22,123.88,124.19,5309.0,118.5181,118.8434,118.5181,118.8147,5309.0
2021-03-25 11:30:00,124.22,124.53,124.19,124.19,4808.0,118.8434,119.14,118.8147,118.8147,4808.0
2021-03-25 11:40:00,124.16,124.16,123.93,123.94,2900.0,118.786,118.786,118.566,118.5755,2900.0
2021-03-25 11:50:00,123.96,124.33,123.96,124.27,4465.0,118.5947,118.9487,118.5947,118.8913,4465.0
2021-03-25 12:00:00,124.25,124.25,123.85,123.94,9960.0,118.8721,118.8721,118.4894,118.5755,9960.0
2021-03-25 12:10:00,123.93,124.19,123.91,124.17,5193.0,118.566,118.8147,118.5468,118.7956,5193.0
2021-03-25 12:20:00,124.16,124.19,123.79,123.82,7046.0,118.786,118.8147,118.432,118.4607,7046.0
2021-03-25 12:30:00,123.75,124.08,123.75,124.05,3423.0,118.3938,118.7095,118.3938,118.6808,3423.0
2021-03-25 12:40:00,124.03,124.08,123.97,124.03,2579.0,118.6616,118.7095,118.6042,118.6616,2579.0
2021-03-25 12:50:00,124.05,124.23,124.04,124.23,3080.0,118.6808,118.853,118.6712,118.853,3080.0
2021-03-25 13:00:00,124.24,124.39,124.21,124.23,3874.0,118.8626,119.0061,118.8339,118.853,3874.0
2021-03-25 13:10:00,124.32,124.59,124.27,124.5,3811.0,118.9391,119.1974,118.8913,119.1113,3811.0
2021-03-25 13:20:00,124.51,124.6,124.45,124.56,2775.0,119.1209,119.207,119.0635,119.1687,2775.0
2021-03-25 13:30:00,124.56,124.63,124.36,124.36,1873.0,119.1687,119.2357,118.9774,118.9774,1873.0
2021-03-25 13:40:00,124.41,124.68,124.41,124.56,5170.0,119.0252,119.2835,119.0252,119.1687,5170.0
2021-03-25 13:50:00,124.53,124.53,124.42,124.51,2868.0,119.14,119.14,119.0348,119.1209,2868.0
2021-03-25 14:00:00,124.5,124.5,124.12,124.25,2809.0,119.1113,119.1113,118.7478,118.8721,2809.0
2021-03-25 14:10:00,124.29,124.34,124.2,124.24,2707.0,118.9104,118.9582,118.8243,118.8626,2707.0
2021-03-25 14:20:00,124.29,124.29,123.96,124.06,4349.0,118.9104,118.9104,118.5947,118.6903,4349.0
2021-03-25 14:30:00,124.09,124.26,124.08,124.23,5198.0,118.719,118.8817,118.7095,118.853,5198.0
2021-03-25 14:40:00,124.28,124.45,124.28,124.45,2120.0,118.9008,119.0635,118.9008,119.0635,2120.0
2021-03-25 14:50:00,124.44,124.47,124.38,124.42,2723.0,119.0539,119.0826,118.9965,119.0348,2723.0
2021-03-25 15:00:00,124.43,124.47,124.24,124.24,5949.0,119.0443,119.0826,118.8626,118.8626,5949.0
2021-03-25 15:10:00,124.39,124.69,124.39,124.65,2951.0,119.0061,119.2931,119.0061,119.2548,2951.0
2021-03-25 15:20:00,124.67,124.74,124.63,124.65,3408.0,119.2739,119.3409,119.2357,119.2548,3408.0
2021-03-25 15:30:00,124.68,124.71,124.53,124.55,6071.0,119.2835,119.3122,119.14,119.1591,6071.0
2021-03-25 15:40:00,124.59,124.67,124.5,124.65,10382.0,119.1974,119.2739,119.1113,119.2548,10382.0
2021-03-25 15:50:00,124.6,124.99,124.51,124.94,101670.0,119.207,119.5801,119.1209,119.5323,101670.0
2021-03-26 09:30:00,125.02,125.5,124.83,125.02,14640.0,119.6088,120.068,119.427,119.6088,14640.0
2021-03-26 09:40:00,125.02,125.31,124.85,124.85,3882.0,119.6088,119.8862,119.4462,119.4462,3882.0
2021-03-26 09:50:00,124.8,124.94,124.51,124.69,7140.0,119.3983,119.5323,119.1209,119.2931,7140.0
2021-03-26 10:00:00,124.84,124.94,124.65,124.65,3863.0,119.4366,119.5323,119.2548,119.2548,3863.0
2021-03-26 10:10:00,124.55,124.7,124.52,124.54,8291.0,119.1591,119.3026,119.1304,119.1496,8291.0
2021-03-26 10:20:00,124.45,124.45,124.09,124.23,3330.0,119.0635,119.0635,118.719,118.853,3330.0
2021-03-26 10:30:00,124.15,124.15,123.83,124.01,3710.0,118.7765,118.7765,118.4703,118.6425,3710.0
2021-03-26 10:40:00,124.08,124.38,124.0,124.38,4511.0,118.7095,118.9965,118.6329,118.9965,4511.0
2021-03-26 10:50:00,124.37,124.67,124.32,124.5,7119.0,118.9869,119.2739,118.9391,119.1113,7119.0
2021-03-26 11:00:00,124.55,124.75,124.51,124.61,2900.0,119.1591,119.3505,119.1209,119.2165,2900.0
2021-03-26 11:10:00,124.55,124.62,124.28,124.3,9349.0,119.1591,119.2261,118.9008,118.92,9349.0
2021-03-26 11:20:00,124.28,124.42,124.26,124.36,4012.0,118.9008,119.0348,118.8817,118.9774,4012.0
2021-03-26 11:30:00,124.38,124.46,124.36,124.39,6584.0,118.9965,119.073,118.9774,119.0061,6584.0
2021-03-26 11:40:00,124.38,124.42,124.23,124.42,2553.0,118.9965,119.0348,118.853,119.0348,2553.0
2021-03-26 11:50:00,124.35,124.61,124.23,124.53,7668.0,118.9678,119.2165,118.853,119.14,7668.0
2021-03-26 12:00:00,124.6,124.76,124.56,124.69,5206.0,119.207,119.36,119.1687,119.2931,5206.0
2021-03-26 12:10:00,124.73,124.73,124.57,124.57,2618.0,119.3313,119.3313,119.1783,119.1783,2618.0
2021-03-26 12:20:00,124.59,124.89,124.59,124.89,4353.0,119.1974,119.4844,119.1974,119.4844,4353.0
2021-03-26 12:30:00,124.91,125.03,124.89,124.93,4375.0,119.5036,119.6184,119.4844,119.5227,4375.0
2021-03-26 12:40:00,124.94,125.05,124.92,125.02,3747.0,119.5323,119.6375,119.5131,119.6088,3747.0
2021-03-26 12:50:00,125.0,125.05,124.84,124.9,4150.0,119.5897,119.6375,119.4366,119.494,4150.0
2021-03-26 13:00:00,124.87,125.1,124.87,125.1,2823.0,119.4653,119.6853,119.4653,119.6853,2823.0
2021-03-26 13:10:00,125.08,125.08,124.97,125.0,1242.0,119.6662,119.6662,119.561,119.5897,1242.0
2021-03-26 13:20:00,124.94,125.06,124.91,125.0,3241.0,119.5323,119.6471,119.5036,119.5897,3241.0
2021-03-26 13:30:00,125.02,125.06,124.92,124.92,4060.0,119.6088,119.6471,119.5131,119.5131,4060.0
2021-03-26 13:40:00,124.93,124.93,124.48,124.48,7764.0,119.5227,119.5227,119.0922,119.0922,7764.0
2021-03-26 13:50:00,124.46,124.61,124.33,124.54,12335.0,119.073,119.2165,118.9487,119.1496,12335.0
2021-03-26 14:00:00,124.54,124.78,124.53,124.7,3527.0,119.1496,119.3792,119.14,119.3026,3527.0
2021-03-26 14:10:00,124.75,124.93,124.7,124.93,4007.0,119.3505,119.5227,119.3026,119.5227,4007.0
2021-03-26 14:20:00,124.97,125.07,124.95,124.95,4133.0,119.561,119.6566,119.5418,119.5418,4133.0
2021-03-26 14:30:00,124.89,124.97,124.81,124.84,3375.0,119.4844,119.561,119.4079,119.4366,3375.0
2021-03-26 14:40:00,124.86,124.88,124.61,124.65,4144.0,119.4557,119.4749,119.2165,119.2548,4144.0
2021-03-26 14:50:00,124.67,124.91,124.67,124.9,4426.0,119.2739,119.5036,119.2739,119.494,4426.0
2021-03-26 15:00:00,124.91,124.95,124.79,124.81,4134.0,119.5036,119.5418,119.3888,119.4079,4134.0
2021-03-26 15:10:00,124.84,124.95,124.8,124.87,10352.0,119.4366,119.5418,119.3983,119.4653,10352.0
2021-03-26 15:20:00,124.89,124.89,124.61,124.69,5044.0,119.4844,119.4844,119.2165,119.2931,5044.0
2021-03-26 15:30:00,124.68,125.15,124.65,125.08,9167.0,119.2835,119.7332,119.2548,119.6662,9167.0
2021-03-26 15:40:00,125.09,125.17,124.97,125.16,9652.0,119.6758,119.7523,119.561,119.7427,9652.0
2021-03-26 15:50:00,125.19,125.78,125.08,125.71,53059.0,119.7714,120.3359,119.6662,120.2689,53059.0
2021-03-29 09:30:00,125.0,125.79,124.98,125.69,12265.0,119.5897,120.3455,119.5705,120.2498,12265.0
2021-03-29 09:40:00,125.68,125.68,125.15,125.41,5740.0,120.2402,120.2402,119.7332,119.9819,5740.0
2021-03-29 09:50:00,125.53,125.54,124.96,125.18,2967.0,120.0967,120.1063,119.5514,119.7619,2967.0
2021-03-29 10:00:00,125.11,125.45,125.06,125.41,2260.0,119.6949,120.0202,119.6471,119.9819,2260.0
2021-03-29 10:10:00,125.27,125.33,124.96,124.97,2271.0,119.848,119.9054,119.5514,119.561,2271.0
2021-03-29 10:20:00,124.95,125.08,124.8,124.89,5917.0,119.5418,119.6662,119.3983,119.4844,5917.0
2021-03-29 10:30:00,124.83,125.12,124.72,125.01,2140.0,119.427,119.7045,119.3218,119.5992,2140.0
2021-03-29 10:40:00,124.92,125.02,124.74,124.91,4440.0,119.5131,119.6088,119.3409,119.5036,4440.0
2021-03-29 10:50:00,124.93,125.12,124.83,125.12,4999.0,119.5227,119.7045,119.427,119.7045,4999.0
2021-03-29 11:00:00,125.13,125.28,125.11,125.28,4319.0,119.714,119.8575,119.6949,119.8575,4319.0
2021-03-29 11:10:00,125.28,125.89,125.28,125.8,8387.0,119.8575,120.4411,119.8575,120.355,8387.0
2021-03-29 11:20:00,125.8,125.95,125.61,125.68,10861.0,120.355,120.4985,120.1733,120.2402,10861.0
2021-03-29 11:30:00,125.66,126.28,125.66,126.19,36467.0,120.2211,120.8143,120.2211,120.7282,36467.0
2021-03-29 11:40:00,126.21,126.36,126.12,126.17,3127.0,120.7473,120.8908,120.6612,120.709,3127.0
2021-03-29 11:50:00,126.37,126.37,125.99,126.15,2950.0,120.9004,120.9004,120.5368,120.6899,2950.0
2021-03-29 12:00:00,126.19,126.31,125.93,125.97,4549.0,120.7282,120.843,120.4794,120.5177,4549.0
2021-03-29 12:10:00,125.98,126.15,125.84,125.85,4885.0,120.5272,120.6899,120.3933,120.4029,4885.0
2021-03-29 12:20:00,125.85,126.0,125.68,126.0,5461.0,120.4029,120.5464,120.2402,120.5464,5461.0
2021-03-29 12:30:00,125.93,126.11,125.87,126.06,6263.0,120.4794,120.6516,120.422,120.6038,6263.0
2021-03-29 12:40:00,126.05,126.26,125.96,126.21,3617.0,120.5942,120.7951,120.5081,120.7473,3617.0
2021-03-29 12:50:00,126.21,126.44,126.21,126.3,4265.0,120.7473,120.9673,120.7473,120.8334,4265.0
2021-03-29 13:00:00,126.25,126.44,126.13,126.27,7058.0,120.7856,120.9673,120.6708,120.8047,7058.0
2021-03-29 13:10:00,126.3,126.42,126.29,126.35,13030.0,120.8334,120.9482,120.8238,120.8812,13030.0
2021-03-29 13:20:00,126.34,126.35,126.19,126.21,2977.0,120.8717,120.8812,120.7282,120.7473,2977.0
2021-03-29 13:30:00,126.23,126.67,126.23,126.65,2746.0,120.7664,121.1874,120.7664,121.1682,2746.0
2021-03-29 13:40:00,126.65,126.74,126.62,126.74,1821.0,121.1682,121.2543,121.1395,121.2543,1821.0
2021-03-29 13:50:00,126.75,126.86,126.74,126.77,2880.0,121.2639,121.3692,121.2543,121.2831,2880.0
2021-03-29 14:00:00,126.76,126.9,126.76,126.82,5769.0,121.2735,121.4074,121.2735,121.3309,5769.0
2021-03-29 14:10:00,126.84,126.91,126.63,126.63,5792.0,121.35,121.417,121.1491,121.1491,5792.0
2021-03-29 14:20:00,126.66,126.94,126.63,126.82,2410.0,121.1778,121.4457,121.1491,121.3309,2410.0
2021-03-29 14:30:00,126.79,126.79,126.63,126.78,2570.0,121.3022,121.3022,121.1491,121.2926,2570.0
2021-03-29 14:40:00,126.62,126.85,126.62,126.85,3123.0,121.1395,121.3596,121.1395,121.3596,3123.0
2021-03-29 14:50:00,126.75,126.76,126.62,126.73,2338.0,121.2639,121.2735,121.1395,121.2448,2338.0
2021-03-29 15:00:00,126.73,126.81,126.62,126.67,3766.0,121.2448,121.3213,121.1395,121.1874,3766.0
2021-03-29 15:10:00,126.64,126.69,126.4,126.4,7952.0,121.1587,121.2065,120.9291,120.9291,7952.0
2021-03-29 15:20:00,126.46,126.73,126.46,126.66,4829.0,120.9865,121.2448,120.9865,121.1778,4829.0
2021-03-29 15:30:00,126.64,126.86,126.64,126.86,10670.0,121.1587,121.3692,121.1587,121.3692,10670.0
2021-03-29 15:40:00,126.85,126.91,126.72,126.81,10543.0,121.3596,121.417,121.2352,121.3213,10543.0
2021-03-29 15:50:00,126.71,126.86,126.64,126.83,40633.0,121.2256,121.3692,121.1587,121.3405,40633.0
2021-03-30 09:30:00,126.36,126.82,126.21,126.28,13756.0,120.8908,121.3309,120.7473,120.8143,13756.0
2021-03-30 09:40:00,126.42,126.72,126.25,126.6,7204.0,120.9482,121.2352,120.7856,121.1204,7204.0
2021-03-30 09:50:00,126.57,126.69,126.05,126.1,6185.0,121.0917,121.2065,120.5942,120.6421,6185.0
2021-03-30 10:00:00,126.06,126.38,125.99,126.38,4300.0,120.6038,120.9099,120.5368,120.9099,4300.0
2021-03-30 10:10:00,126.43,126.59,126.12,126.12,3501.0,120.9578,121.1108,120.6612,120.6612,3501.0
2021-03-30 10:20:00,126.06,126.65,125.93,126.65,6875.0,120.6038,121.1682,120.4794,121.1682,6875.0
2021-03-30 10:30:00,126.61,126.85,126.51,126.54,2594.0,121.13,121.3596,121.0343,121.063,2594.0
2021-03-30 10:40:00,126.54,126.67,126.48,126.67,5292.0,121.063,121.1874,121.0056,121.1874,5292.0
2021-03-30 10:50:00,126.65,126.65,126.07,126.17,3213.0,121.1682,121.1682,120.6133,120.709,3213.0
2021-03-30 11:00:00,126.12,126.21,125.84,126.13,3370.0,120.6612,120.7473,120.3933,120.6708,3370.0
2021-03-30 11:10:00,126.06,126.13,125.82,125.82,3685.0,120.6038,120.6708,120.3742,120.3742,3685.0
2021-03-30 11:20:00,125.88,125.92,125.78,125.82,2601.0,120.4316,120.4698,120.3359,120.3742,2601.0
2021-03-30 11:30:00,125.82,125.93,125.81,125.9,2900.0,120.3742,120.4794,120.3646,120.4507,2900.0
2021-03-30 11:40:00,125.89,126.04,125.81,125.89,5815.0,120.4411,120.5846,120.3646,120.4411,5815.0
2021-03-30 11:50:00,125.9,125.92,125.68,125.7,1670.0,120.4507,120.4698,120.2402,120.2594,1670.0
2021-03-30 12:00:00,125.8,125.89,125.78,125.89,3888.0,120.355,120.4411,120.3359,120.4411,3888.0
2021-03-30 12:10:00,125.92,125.98,125.73,125.73,3000.0,120.4698,120.5272,120.2881,120.2881,3000.0
2021-03-30 12:20:00,125.75,125.76,125.56,125.57,1900.0,120.3072,120.3168,120.1254,120.135,1900.0
2021-03-30 12:30:00,125.55,125.84,125.51,125.75,5470.0,120.1159,120.3933,120.0776,120.3072,5470.0
2021-03-30 12:40:00,125.73,125.73,125.45,125.49,1894.0,120.2881,120.2881,120.0202,120.0585,1894.0
2021-03-30 12:50:00,125.57,125.61,125.5,125.5,1100.0,120.135,120.1733,120.068,120.068,1100.0
2021-03-30 13:00:00,125.47,125.47,125.31,125.47,6000.0,120.0393,120.0393,119.8862,120.0393,6000.0
2021-03-30 13:10:00,125.6,125.64,125.53,125.63,1019.0,120.1637,120.202,120.0967,120.1924,1019.0
2021-03-30 13:20:00,125.7,125.7,125.59,125.62,2200.0,120.2594,120.2594,120.1541,120.1828,2200.0
2021-03-30 13:30:00,125.7,125.79,125.64,125.76,2208.0,120.2594,120.3455,120.202,120.3168,2208.0
2021-03-30 13:40:00,125.78,125.93,125.78,125.93,1200.0,120.3359,120.4794,120.3359,120.4794,1200.0
2021-03-30 13:50:00,125.92,126.09,125.84,126.06,7239.0,120.4698,120.6325,120.3933,120.6038,7239.0
2021-03-30 14:00:00,125.98,125.99,125.73,125.99,2285.0,120.5272,120.5368,120.2881,120.5368,2285.0
2021-03-30 14:10:00,125.92,125.93,125.82,125.84,3300.0,120.4698,120.4794,120.3742,120.3933,3300.0
2021-03-30 14:20:00,125.82,126.0,125.82,125.99,2558.0,120.3742,120.5464,120.3742,120.5368,2558.0
2021-03-30 14:30:00,126.04,126.08,125.92,126.0,1700.0,120.5846,120.6229,120.4698,120.5464,1700.0
2021-03-30 14:40:00,125.95,126.03,125.92,126.03,1300.0,120.4985,120.5751,120.4698,120.5751,1300.0
2021-03-30 14:50:00,125.98,126.06,125.91,126.05,12815.0,120.5272,120.6038,120.4603,120.5942,12815.0
2021-03-30 15:00:00,126.02,126.08,125.74,125.75,10218.0,120.5655,120.6229,120.2976,120.3072,10218.0
2021-03-30 15:10:00,125.73,125.77,125.54,125.58,3455.0,120.2881,120.3263,120.1063,120.1446,3455.0
2021-03-30 15:20:00,125.58,125.84,125.57,125.84,3891.0,120.1446,120.3933,120.135,120.3933,3891.0
2021-03-30 15:30:00,125.82,125.91,125.65,125.79,9352.0,120.3742,120.4603,120.2115,120.3455,9352.0
2021-03-30 15:40:00,125.79,125.87,125.64,125.69,7594.0,120.3455,120.422,120.202,120.2498,7594.0
2021-03-30 15:50:00,125.62,125.69,125.28,125.61,50924.0,120.1828,120.2498,119.8575,120.1733,50924.0
2021-03-31 09:30:00,125.51,126.08,124.92,125.48,18118.0,120.0776,120.6229,119.5131,120.0489,18118.0
2021-03-31 09:40:00,125.4,125.61,124.7,124.79,5115.0,119.9723,120.1733,119.3026,119.3888,5115.0
2021-03-31 09:50:00,124.81,125.0,124.62,124.81,10804.0,119.4079,119.5897,119.2261,119.4079,10804.0
2021-03-31 10:00:00,124.84,125.09,124.73,124.99,10455.0,119.4366,119.6758,119.3313,119.5801,10455.0
2021-03-31 10:10:00,125.03,125.05,124.76,124.94,13057.0,119.6184,119.6375,119.36,119.5323,13057.0
2021-03-31 10:20:00,124.95,124.99,124.81,124.89,18179.0,119.5418,119.5801,119.4079,119.4844,18179.0
2021-03-31 10:30:00,124.94,125.0,124.69,124.86,78168.0,119.5323,119.5897,119.2931,119.4557,78168.0
2021-03-31 10:40:00,124.87,125.05,124.83,124.96,27824.0,119.4653,119.6375,119.427,119.5514,27824.0
2021-03-31 10:50:00,125.07,125.22,125.03,125.19,8245.0,119.6566,119.8001,119.6184,119.7714,8245.0
2021-03-31 11:00:00,125.2,125.29,125.1,125.2,12280.0,119.781,119.8671,119.6853,119.781,12280.0
2021-03-31 11:10:00,125.24,125.46,125.2,125.27,18608.0,119.8193,120.0298,119.781,119.848,18608.0
2021-03-31 11:20:00,125.23,125.31,125.01,125.14,8338.0,119.8097,119.8862,119.5992,119.7236,8338.0
2021-03-31 11:30:00,125.13,125.2,125.09,125.14,3511.0,119.714,119.781,119.6758,119.7236,3511.0
2021-03-31 11:40:00,125.09,125.4,125.09,125.29,4688.0,119.6758,119.9723,119.6758,119.8671,4688.0
2021-03-31 11:50:00,125.25,125.38,125.24,125.34,5676.0,119.8288,119.9532,119.8193,119.9149,5676.0
2021-03-31 12:00:00,125.35,125.38,125.09,125.1,6647.0,119.9245,119.9532,119.6758,119.6853,6647.0
2021-03-31 12:10:00,125.14,125.21,125.06,125.07,4471.0,119.7236,119.7906,119.6471,119.6566,4471.0
2021-03-31 12:20:00,125.06,125.14,124.98,125.03,5772.0,119.6471,119.7236,119.5705,119.6184,5772.0
2021-03-31 12:30:00,125.05,125.18,124.98,125.02,4212.0,119.6375,119.7619,119.5705,119.6088,4212.0
2021-03-31 12:40:00,125.02,125.16,125.02,125.14,5335.0,119.6088,119.7427,119.6088,119.7236,5335.0
2021-03-31 12:50:00,125.14,125.29,125.14,125.29,3345.0,119.7236,119.8671,119.7236,119.8671,3345.0
2021-03-31 13:00:00,125.27,125.31,125.14,125.2,25084.0,119.848,119.8862,119.7236,119.781,25084.0
2021-03-31 13:10:00,125.27,125.31,125.17,125.19,10364.0,119.848,119.8862,119.7523,119.7714,10364.0
2021-03-31 13:20:00,125.17,125.29,125.16,125.28,3229.0,119.7523,119.8671,119.7427,119.8575,3229.0
2021-03-31 13:30:00,125.29,125.31,125.14,125.17,4373.0,119.8671,119.8862,119.7236,119.7523,4373.0
2021-03-31 13:40:00,125.14,125.14,124.98,125.03,3802.0,119.7236,119.7236,119.5705,119.6184,3802.0
2021-03-31 13:50:00,125.0,125.03,124.91,125.0,4313.0,119.5897,119.6184,119.5036,119.5897,4313.0
2021-03-31 14:00:00,124.97,125.14,124.89,125.14,7603.0,119.561,119.7236,119.4844,119.7236,7603.0
2021-03-31 14:10:00,125.1,125.17,124.97,125.17,6923.0,119.6853,119.7523,119.561,119.7523,6923.0
2021-03-31 14:20:00,125.15,125.23,125.15,125.16,2910.0,119.7332,119.8097,119.7332,119.7427,2910.0
2021-03-31 14:30:00,125.19,125.27,125.16,125.21,6018.0,119.7714,119.848,119.7427,119.7906,6018.0
2021-03-31 14:40:00,125.18,125.18,125.02,125.08,3942.0,119.7619,119.7619,119.6088,119.6662,3942.0
2021-03-31 14:50:00,125.09,125.16,125.04,125.05,3327.0,119.6758,119.7427,119.6279,119.6375,3327.0
2021-03-31 15:00:00,125.04,125.08,124.91,124.96,5460.0,119.6279,119.6662,119.5036,119.5514,5460.0
2021-03-31 15:10:00,125.01,125.03,124.81,124.94,5473.0,119.5992,119.6184,119.4079,119.5323,5473.0
2021-03-31 15:20:00,124.93,125.06,124.89,125.0,8129.0,119.5227,119.6471,119.4844,119.5897,8129.0
2021-03-31 15:30:00,124.97,125.09,124.9,124.9,11790.0,119.561,119.6758,119.494,119.494,11790.0
2021-03-31 15:40:00,124.88,124.98,124.82,124.89,10846.0,119.4749,119.5705,119.4175,119.4844,10846.0
2021-03-31 15:50:00,124.86,125.14,124.71,124.82,90543.0,119.4557,119.7236,119.3122,119.4175,90543.0
2021-04-01 09:30:00,124.91,124.98,124.25,124.26,14445.0,119.5036,119.5705,118.8721,118.8817,14445.0
2021-04-01 09:40:00,124.24,124.65,124.21,124.64,5460.0,118.8626,119.2548,118.8339,119.2452,5460.0
2021-04-01 09:50:00,124.63,124.67,124.29,124.56,13849.0,119.2357,119.2739,118.9104,119.1687,13849.0
2021-04-01 10:00:00,124.59,124.87,124.48,124.63,16034.0,119.1974,119.4653,119.0922,119.2357,16034.0
2021-04-01 10:10:00,124.65,125.11,124.65,124.9,9997.0,119.2548,119.6949,119.2548,119.494,9997.0
2021-04-01 10:20:00,124.89,125.37,124.84,125.28,15824.0,119.4844,119.9436,119.4366,119.8575,15824.0
2021-04-01 10:30:00,125.22,125.23,124.98,125.07,13285.0,119.8001,119.8097,119.5705,119.6566,13285.0
2021-04-01 10:40:00,125.05,125.17,124.9,124.95,12136.0,119.6375,119.7523,119.494,119.5418,12136.0
2021-04-01 10:50:00,124.95,125.18,124.95,125.07,19148.0,119.5418,119.7619,119.5418,119.6566,19148.0
2021-04-01 11:00:00,125.09,125.59,125.07,125.54,20525.0,119.6758,120.1541,119.6566,120.1063,20525.0
2021-04-01 11:10:00,125.56,125.71,125.52,125.61,4909.0,120.1254,120.2689,120.0872,120.1733,4909.0
2021-04-01 11:20:00,125.59,125.7,125.54,125.63,5446.0,120.1541,120.2594,120.1063,120.1924,5446.0
2021-04-01 11:30:00,125.65,125.65,125.49,125.6,2685.0,120.2115,120.2115,120.0585,120.1637,2685.0
2021-04-01 11:40:00,125.5,125.59,125.46,125.48,4370.0,120.068,120.1541,120.0298,120.0489,4370.0
2021-04-01 11:50:00,125.47,125.53,125.38,125.48,12009.0,120.0393,120.0967,119.9532,120.0489,12009.0
2021-04-01 12:00:00,125.51,125.9,125.48,125.9,9703.0,120.0776,120.4507,120.0489,120.4507,9703.0
2021-04-01 12:10:00,125.9,125.91,125.72,125.77,5160.0,120.4507,120.4603,120.2785,120.3263,5160.0
2021-04-01 12:20:00,125.75,125.75,125.65,125.65,2841.0,120.3072,120.3072,120.2115,120.2115,2841.0
2021-04-01 12:30:00,125.65,125.81,125.61,125.74,3761.0,120.2115,120.3646,120.1733,120.2976,3761.0
2021-04-01 12:40:00,125.74,125.83,125.67,125.68,2882.0,120.2976,120.3837,120.2307,120.2402,2882.0
2021-04-01 12:50:00,125.7,125.89,125.67,125.89,7702.0,120.2594,120.4411,120.2307,120.4411,7702.0
2021-04-01 13:00:00,125.97,125.99,125.87,125.93,7480.0,120.5177,120.5368,120.422,120.4794,7480.0
2021-04-01 13:10:00,125.89,125.91,125.76,125.91,13352.0,120.4411,120.4603,120.3168,120.4603,13352.0
2021-04-01 13:20:00,125.95,126.13,125.91,126.09,11605.0,120.4985,120.6708,120.4603,120.6325,11605.0
2021-04-01 13:30:00,126.09,126.36,126.06,126.36,4567.0,120.6325,120.8908,120.6038,120.8908,4567.0
2021-04-01 13:40:00,126.31,126.31,126.01,126.01,9637.0,120.843,120.843,120.5559,120.5559,9637.0
2021-04-01 13:50:00,125.99,126.2,125.92,126.07,5431.0,120.5368,120.7377,120.4698,120.6133,5431.0
2021-04-01 14:00:00,126.07,126.1,125.96,126.03,3369.0,120.6133,120.6421,120.5081,120.5751,3369.0
2021-04-01 14:10:00,125.99,126.06,125.95,126.06,4273.0,120.5368,120.6038,120.4985,120.6038,4273.0
2021-04-01 14:20:00,126.06,126.11,126.0,126.06,1724.0,120.6038,120.6516,120.5464,120.6038,1724.0
2021-04-01 14:30:00,126.06,126.18,126.06,126.08,5201.0,120.6038,120.7186,120.6038,120.6229,5201.0
2021-04-01 14:40:00,126.1,126.23,126.06,126.18,6277.0,120.6421,120.7664,120.6038,120.7186,6277.0
2021-04-01 14:50:00,126.18,126.32,126.17,126.24,5264.0,120.7186,120.8525,120.709,120.776,5264.0
2021-04-01 15:00:00,126.25,126.37,126.24,126.36,7276.0,120.7856,120.9004,120.776,120.8908,7276.0
2021-04-01 15:10:00,126.4,126.42,126.16,126.42,12530.0,120.9291,120.9482,120.6995,120.9482,12530.0
2021-04-01 15:20:00,126.39,126.56,126.28,126.56,5367.0,120.9195,121.0821,120.8143,121.0821,5367.0
2021-04-01 15:30:00,126.49,126.56,126.27,126.31,13879.0,121.0152,121.0821,120.8047,120.843,13879.0
2021-04-01 15:40:00,126.32,126.42,126.29,126.36,19884.0,120.8525,120.9482,120.8238,120.8908,19884.0
2021-04-01 15:50:00,126.37,126.68,126.28,126.61,58588.0,120.9004,121.1969,120.8143,121.13,58588.0
2021-04-05 09:30:00,127.0,127.49,126.89,127.39,11458.0,121.5031,121.9719,121.3979,121.8762,11458.0
2021-04-05 09:40:00,127.5,127.83,127.44,127.69,4454.0,121.9815,122.2972,121.9241,122.1632,4454.0
2021-04-05 09:50:00,127.76,127.99,127.71,127.71,2059.0,122.2302,122.4502,122.1824,122.1824,2059.0
2021-04-05 10:00:00,127.66,127.66,127.37,127.41,3910.0,122.1345,122.1345,121.8571,121.8954,3910.0
2021-04-05 10:10:00,127.32,127.79,127.32,127.79,1264.0,121.8092,122.2589,121.8092,122.2589,1264.0
2021-04-05 10:20:00,127.76,127.81,127.6,127.64,2245.0,122.2302,122.278,122.0771,122.1154,2245.0
2021-04-05 10:30:00,127.7,127.79,127.62,127.63,4761.0,122.1728,122.2589,122.0963,122.1058,4761.0
2021-04-05 10:40:00,127.6,127.8,127.6,127.73,1395.0,122.0771,122.2685,122.0771,122.2015,1395.0
2021-04-05 10:50:00,127.69,127.81,127.62,127.62,3914.0,122.1632,122.278,122.0963,122.0963,3914.0
2021-04-05 11:00:00,127.58,127.58,127.52,127.57,1178.0,122.058,122.058,122.0006,122.0484,1178.0
2021-04-05 11:10:00,127.56,127.72,127.47,127.63,2310.0,122.0389,122.1919,121.9528,122.1058,2310.0
2021-04-05 11:20:00,127.53,127.57,127.51,127.52,1626.0,122.0102,122.0484,121.991,122.0006,1626.0
2021-04-05 11:30:00,127.58,127.82,127.44,127.82,2528.0,122.058,122.2876,121.9241,122.2876,2528.0
2021-04-05 11:40:00,127.79,127.89,127.78,127.8,3194.0,122.2589,122.3546,122.2493,122.2685,3194.0
2021-04-05 11:50:00,127.8,127.9,127.71,127.79,4614.0,122.2685,122.3641,122.1824,122.2589,4614.0
2021-04-05 12:00:00,127.78,127.82,127.71,127.77,3227.0,122.2493,122.2876,122.1824,122.2398,3227.0
2021-04-05 12:10:00,127.77,127.77,127.6,127.6,2342.0,122.2398,122.2398,122.0771,122.0771,2342.0
2021-04-05 12:20:00,127.57,127.75,127.56,127.7,2531.0,122.0484,122.2206,122.0389,122.1728,2531.0
2021-04-05 12:30:00,127.73,127.94,127.71,127.9,1854.0,122.2015,122.4024,122.1824,122.3641,1854.0
2021-04-05 12:40:00,127.9,127.9,127.79,127.85,4433.0,122.3641,122.3641,122.2589,122.3163,4433.0
2021-04-05 12:50:00,127.84,127.84,127.68,127.84,3825.0,122.3067,122.3067,122.1537,122.3067,3825.0
2021-04-05 13:00:00,127.83,127.97,127.8,127.92,5023.0,122.2972,122.4311,122.2685,122.3833,5023.0
2021-04-05 13:10:00,127.86,127.86,127.66,127.72,3441.0,122.3259,122.3259,122.1345,122.1919,3441.0
2021-04-05 13:20:00,127.64,127.66,127.46,127.54,4744.0,122.1154,122.1345,121.9432,122.0197,4744.0
2021-04-05 13:30:00,127.54,127.57,127.46,127.54,10824.0,122.0197,122.0484,121.9432,122.0197,10824.0
2021-04-05 13:40:00,127.52,127.57,127.42,127.42,6774.0,122.0006,122.0484,121.9049,121.9049,6774.0
2021-04-05 13:50:00,127.44,127.57,127.4,127.51,2320.0,121.9241,122.0484,121.8858,121.991,2320.0
2021-04-05 14:00:00,127.5,127.61,127.49,127.61,5534.0,121.9815,122.0867,121.9719,122.0867,5534.0
2021-04-05 14:10:00,127.57,127.65,127.55,127.6,6702.0,122.0484,122.125,122.0293,122.0771,6702.0
2021-04-05 14:20:00,127.55,127.6,127.48,127.51,6647.0,122.0293,122.0771,121.9623,121.991,6647.0
2021-04-05 14:30:00,127.55,127.77,127.54,127.77,2752.0,122.0293,122.2398,122.0197,122.2398,2752.0
2021-04-05 14:40:00,127.82,127.86,127.71,127.71,5022.0,122.2876,122.3259,122.1824,122.1824,5022.0
2021-04-05 14:50:00,127.69,127.72,127.51,127.55,7372.0,122.1632,122.1919,121.991,122.0293,7372.0
2021-04-05 15:00:00,127.58,127.64,127.5,127.61,4029.0,122.058,122.1154,121.9815,122.0867,4029.0
2021-04-05 15:10:00,127.64,127.82,127.63,127.8,4044.0,122.1154,122.2876,122.1058,122.2685,4044.0
2021-04-05 15:20:00,127.78,127.87,127.71,127.87,3404.0,122.2493,122.3354,122.1824,122.3354,3404.0
2021-04-05 15:30:00,127.82,128.06,127.82,128.03,8378.0,122.2876,122.5172,122.2876,122.4885,8378.0
2021-04-05 15:40:00,128.03,128.11,127.97,128.05,14374.0,122.4885,122.5651,122.4311,122.5076,14374.0
2021-04-05 15:50:00,128.1,128.33,128.1,128.3,34509.0,122.5555,122.7755,122.5555,122.7468,34509.0
2021-04-06 09:30:00,128.78,129.0,128.32,128.34,25849.0,123.2061,123.4165,122.766,122.7851,25849.0
2021-04-06 09:40:00,128.24,128.51,128.24,128.37,7438.0,122.6894,122.9477,122.6894,122.8138,7438.0
2021-04-06 09:50:00,128.43,128.88,128.4,128.75,15132.0,122.8712,123.3017,122.8425,123.1774,15132.0
2021-04-06 10:00:00,128.72,128.89,128.53,128.78,6833.0,123.1486,123.3113,122.9669,123.2061,6833.0
2021-04-06 10:10:00,128.79,128.97,128.74,128.89,6791.0,123.2156,123.3878,123.1678,123.3113,6791.0
2021-04-06 10:20:00,128.88,128.97,128.74,128.74,7750.0,123.3017,123.3878,123.1678,123.1678,7750.0
2021-04-06 10:30:00,128.73,129.18,128.71,129.06,31030.0,123.1582,123.5887,123.1391,123.4739,31030.0
2021-04-06 10:40:00,129.11,129.15,128.83,128.83,16944.0,123.5218,123.56,123.2539,123.2539,16944.0
2021-04-06 10:50:00,128.79,128.87,128.51,128.87,11747.0,123.2156,123.2922,122.9477,123.2922,11747.0
2021-04-06 11:00:00,128.91,129.04,128.8,128.9,12307.0,123.3304,123.4548,123.2252,123.3209,12307.0
2021-04-06 11:10:00,128.91,128.93,128.79,128.93,6477.0,123.3304,123.3496,123.2156,123.3496,6477.0
2021-04-06 11:20:00,128.93,129.17,128.88,129.06,9970.0,123.3496,123.5792,123.3017,123.4739,9970.0
2021-04-06 11:30:00,129.01,129.13,128.94,128.96,18238.0,123.4261,123.5409,123.3591,123.3783,18238.0
2021-04-06 11:40:00,128.94,129.23,128.9,129.21,6327.0,123.3591,123.6366,123.3209,123.6174,6327.0
2021-04-06 11:50:00,129.21,129.3,129.12,129.2,12459.0,123.6174,123.7035,123.5313,123.6079,12459.0
2021-04-06 12:00:00,129.21,129.31,129.15,129.17,9574.0,123.6174,123.7131,123.56,123.5792,9574.0
2021-04-06 12:10:00,129.2,129.46,129.19,129.44,11867.0,123.6079,123.8566,123.5983,123.8375,11867.0
2021-04-06 12:20:00,129.44,129.5,129.39,129.39,9899.0,123.8375,123.8949,123.7897,123.7897,9899.0
2021-04-06 12:30:00,129.52,129.52,129.28,129.28,4652.0,123.914,123.914,123.6844,123.6844,4652.0
2021-04-06 12:40:00,129.34,129.57,129.34,129.56,7777.0,123.7418,123.9619,123.7418,123.9523,7777.0
2021-04-06 12:50:00,129.6,129.7,129.55,129.57,6750.0,123.9906,124.0862,123.9427,123.9619,6750.0
2021-04-06 13:00:00,129.57,129.78,129.45,129.78,17568.0,123.9619,124.1628,123.8471,124.1628,17568.0
2021-04-06 13:10:00,129.76,129.77,129.53,129.68,6318.0,124.1436,124.1532,123.9236,124.0671,6318.0
2021-04-06 13:20:00,129.65,129.8,129.65,129.8,3356.0,124.0384,124.1819,124.0384,124.1819,3356.0
2021-04-06 13:30:00,129.8,130.12,129.79,129.8,29957.0,124.1819,124.4881,124.1723,124.1819,29957.0
2021-04-06 13:40:00,129.79,129.79,129.64,129.78,3912.0,124.1723,124.1723,124.0288,124.1628,3912.0
2021-04-06 13:50:00,129.74,129.81,129.58,129.58,11113.0,124.1245,124.1915,123.9714,123.9714,11113.0
2021-04-06 14:00:00,129.61,129.73,129.45,129.65,11254.0,124.0001,124.1149,123.8471,124.0384,11254.0
2021-04-06 14:10:00,129.65,129.82,129.51,129.55,23313.0,124.0384,124.201,123.9045,123.9427,23313.0
2021-04-06 14:20:00,129.55,129.81,129.46,129.59,20300.0,123.9427,124.1915,123.8566,123.981,20300.0
2021-04-06 14:30:00,129.63,129.65,129.38,129.44,10542.0,124.0193,124.0384,123.7801,123.8375,10542.0
2021-04-06 14:40:00,129.45,129.51,129.4,129.43,7224.0,123.8471,123.9045,123.7992,123.8279,7224.0
2021-04-06 14:50:00,129.41,129.6,129.41,129.47,10499.0,123.8088,123.9906,123.8088,123.8662,10499.0
2021-04-06 15:00:00,129.43,129.78,129.4,129.7,13055.0,123.8279,124.1628,123.7992,124.0862,13055.0
2021-04-06 15:10:00,129.7,129.81,129.6,129.65,19522.0,124.0862,124.1915,123.9906,124.0384,19522.0
2021-04-06 15:20:00,129.63,129.76,129.58,129.72,9063.0,124.0193,124.1436,123.9714,124.1054,9063.0
2021-04-06 15:30:00,129.76,129.77,129.51,129.52,12694.0,124.1436,124.1532,123.9045,123.914,12694.0
2021-04-06 15:40:00,129.52,129.77,129.5,129.63,16716.0,123.914,124.1532,123.8949,124.0193,16716.0
2021-04-06 15:50:00,129.65,130.1,129.65,130.01,74382.0,124.0384,124.4689,124.0384,124.3828,74382.0
2021-04-07 09:30:00,129.63,130.2,129.48,129.88,22859.0,124.0193,124.5646,123.8758,124.2584,22859.0
2021-04-07 09:40:00,129.96,129.96,129.39,129.39,3351.0,124.335,124.335,123.7897,123.7897,3351.0
2021-04-07 09:50:00,129.3,129.3,128.74,128.88,5486.0,123.7035,123.7035,123.1678,123.3017,5486.0
2021-04-07 10:00:00,128.91,129.24,128.79,129.23,5170.0,123.3304,123.6461,123.2156,123.6366,5170.0
2021-04-07 10:10:00,129.06,129.1,128.68,128.81,1967.0,123.4739,123.5122,123.1104,123.2348,1967.0
2021-04-07 10:20:00,128.91,129.2,128.8,129.19,7097.0,123.3304,123.6079,123.2252,123.5983,7097.0
2021-04-07 10:30:00,129.21,129.69,129.21,129.69,6044.0,123.6174,124.0767,123.6174,124.0767,6044.0
2021-04-07 10:40:00,129.71,129.81,129.54,129.68,8066.0,124.0958,124.1915,123.9332,124.0671,8066.0
2021-04-07 10:50:00,129.72,129.77,129.56,129.63,10643.0,124.1054,124.1532,123.9523,124.0193,10643.0
2021-04-07 11:00:00,129.56,129.77,129.51,129.69,30523.0,123.9523,124.1532,123.9045,124.0767,30523.0
2021-04-07 11:10:00,129.74,129.82,129.62,129.76,11654.0,124.1245,124.201,124.0097,124.1436,11654.0
2021-04-07 11:20:00,129.71,129.93,129.62,129.7,12174.0,124.0958,124.3063,124.0097,124.0862,12174.0
2021-04-07 11:30:00,129.64,129.7,129.16,129.24,60203.0,124.0288,124.0862,123.5696,123.6461,60203.0
2021-04-07 11:40:00,129.31,129.31,129.1,129.16,9818.0,123.7131,123.7131,123.5122,123.5696,9818.0
2021-04-07 11:50:00,129.15,129.32,129.11,129.23,4682.0,123.56,123.7227,123.5218,123.6366,4682.0
2021-04-07 12:00:00,129.26,129.33,129.15,129.27,9915.0,123.6653,123.7322,123.56,123.6748,9915.0
2021-04-07 12:10:00,129.3,129.34,129.13,129.14,8799.0,123.7035,123.7418,123.5409,123.5505,8799.0
2021-04-07 12:20:00,129.16,129.17,128.83,128.84,5125.0,123.5696,123.5792,123.2539,123.2635,5125.0
2021-04-07 12:30:00,128.83,129.35,128.83,129.32,17229.0,123.2539,123.7514,123.2539,123.7227,17229.0
2021-04-07 12:40:00,129.34,129.34,129.22,129.22,1402.0,123.7418,123.7418,123.627,123.627,1402.0
2021-04-07 12:50:00,129.21,129.32,128.84,128.96,25278.0,123.6174,123.7227,123.2635,123.3783,25278.0
2021-04-07 13:00:00,128.97,129.17,128.88,129.05,10742.0,123.3878,123.5792,123.3017,123.4644,10742.0
2021-04-07 13:10:00,129.04,129.49,129.04,129.35,8586.0,123.4548,123.8853,123.4548,123.7514,8586.0
2021-04-07 13:20:00,129.32,129.34,129.15,129.16,3757.0,123.7227,123.7418,123.56,123.5696,3757.0
2021-04-07 13:30:00,129.16,129.38,129.06,129.35,36550.0,123.5696,123.7801,123.4739,123.7514,36550.0
2021-04-07 13:40:00,129.25,129.32,129.13,129.32,2723.0,123.6557,123.7227,123.5409,123.7227,2723.0
2021-04-07 13:50:00,129.21,129.35,129.13,129.3,6003.0,123.6174,123.7514,123.5409,123.7035,6003.0
2021-04-07 14:00:00,129.34,129.48,129.34,129.4,2921.0,123.7418,123.8758,123.7418,123.7992,2921.0
2021-04-07 14:10:00,129.43,129.48,129.32,129.34,3902.0,123.8279,123.8758,123.7227,123.7418,3902.0
2021-04-07 14:20:00,129.34,129.39,129.19,129.19,3303.0,123.7418,123.7897,123.5983,123.5983,3303.0
2021-04-07 14:30:00,129.19,129.45,129.17,129.45,17722.0,123.5983,123.8471,123.5792,123.8471,17722.0
2021-04-07 14:40:00,129.47,130.0,129.37,129.65,61489.0,123.8662,124.3732,123.7705,124.0384,61489.0
2021-04-07 14:50:00,129.64,129.65,129.35,129.65,14336.0,124.0288,124.0384,123.7514,124.0384,14336.0
2021-04-07 15:00:00,129.63,129.66,129.5,129.5,30986.0,124.0193,124.048,123.8949,123.8949,30986.0
2021-04-07 15:10:00,129.55,129.81,129.51,129.77,9269.0,123.9427,124.1915,123.9045,124.1532,9269.0
2021-04-07 15:20:00,129.77,130.1,129.74,130.05,20506.0,124.1532,124.4689,124.1245,124.4211,20506.0
2021-04-07 15:30:00,130.08,130.08,129.81,130.03,45364.0,124.4498,124.4498,124.1915,124.4019,45364.0
2021-04-07 15:40:00,130.03,130.37,129.9,130.3,48724.0,124.4019,124.7272,124.2776,124.6603,48724.0
2021-04-07 15:50:00,130.3,130.36,129.82,129.83,90076.0,124.6603,124.7177,124.201,124.2106,90076.0
2021-04-08 09:30:00,129.9,130.27,129.71,129.83,20064.0,124.2776,124.6316,124.0958,124.2106,20064.0
2021-04-08 09:40:00,129.92,130.59,129.84,130.59,4406.0,124.2967,124.9377,124.2202,124.9377,4406.0
2021-04-08 09:50:00,130.47,130.6,129.81,130.04,8919.0,124.8229,124.9473,124.1915,124.4115,8919.0
2021-04-08 10:00:00,130.09,130.72,130.06,130.47,28324.0,124.4594,125.0621,124.4307,124.8229,28324.0
2021-04-08 10:10:00,130.4,130.93,130.4,130.83,5600.0,124.7559,125.263,124.7559,125.1673,5600.0
2021-04-08 10:20:00,130.76,131.1,130.76,130.99,6016.0,125.1004,125.4256,125.1004,125.3204,6016.0
2021-04-08 10:30:00,131.08,131.21,130.85,131.05,7701.0,125.4065,125.5309,125.1865,125.3778,7701.0
2021-04-08 10:40:00,131.03,131.03,130.68,130.94,4990.0,125.3587,125.3587,125.0238,125.2726,4990.0
2021-04-08 10:50:00,130.99,131.28,130.99,131.16,7793.0,125.3204,125.5978,125.3204,125.483,7793.0
2021-04-08 11:00:00,131.21,131.22,130.96,131.13,5704.0,125.5309,125.5404,125.2917,125.4543,5704.0
2021-04-08 11:10:00,131.13,131.29,131.02,131.22,11358.0,125.4543,125.6074,125.3491,125.5404,11358.0
2021-04-08 11:20:00,131.22,131.3,131.04,131.24,9892.0,125.5404,125.617,125.3682,125.5596,9892.0
2021-04-08 11:30:00,131.3,131.39,131.13,131.38,17972.0,125.617,125.7031,125.4543,125.6935,17972.0
2021-04-08 11:40:00,131.4,131.48,131.29,131.29,8173.0,125.7127,125.7892,125.6074,125.6074,8173.0
2021-04-08 11:50:00,131.31,131.48,131.3,131.45,10533.0,125.6265,125.7892,125.617,125.7605,10533.0
2021-04-08 12:00:00,131.42,131.64,131.31,131.59,15504.0,125.7318,125.9423,125.6265,125.8944,15504.0
2021-04-08 12:10:00,131.61,131.88,131.58,131.88,5791.0,125.9136,126.1719,125.8849,126.1719,5791.0
2021-04-08 12:20:00,131.91,131.91,131.7,131.73,6609.0,126.2006,126.2006,125.9997,126.0284,6609.0
2021-04-08 12:30:00,131.75,131.89,131.69,131.87,4020.0,126.0475,126.1814,125.9901,126.1623,4020.0
2021-04-08 12:40:00,131.82,131.99,131.78,131.92,7683.0,126.1145,126.2771,126.0762,126.2101,7683.0
2021-04-08 12:50:00,131.91,131.94,131.66,131.7,6006.0,126.2006,126.2293,125.9614,125.9997,6006.0
2021-04-08 13:00:00,131.64,131.67,131.59,131.67,4370.0,125.9423,125.971,125.8944,125.971,4370.0
2021-04-08 13:10:00,131.69,131.78,131.68,131.7,3911.0,125.9901,126.0762,125.9805,125.9997,3911.0
2021-04-08 13:20:00,131.73,131.85,131.73,131.85,4598.0,126.0284,126.1432,126.0284,126.1432,4598.0
2021-04-08 13:30:00,131.81,131.81,131.59,131.68,6277.0,126.1049,126.1049,125.8944,125.9805,6277.0
2021-04-08 13:40:00,131.69,131.73,131.67,131.69,3952.0,125.9901,126.0284,125.971,125.9901,3952.0
2021-04-08 13:50:00,131.75,131.86,131.72,131.84,5544.0,126.0475,126.1527,126.0188,126.1336,5544.0
2021-04-08 14:00:00,131.83,131.9,131.81,131.87,5618.0,126.124,126.191,126.1049,126.1623,5618.0
2021-04-08 14:10:00,131.86,131.88,131.8,131.88,4340.0,126.1527,126.1719,126.0953,126.1719,4340.0
2021-04-08 14:20:00,131.88,131.96,131.82,131.96,3728.0,126.1719,126.2484,126.1145,126.2484,3728.0
2021-04-08 14:30:00,131.93,131.96,131.88,131.89,4937.0,126.2197,126.2484,126.1719,126.1814,4937.0
2021-04-08 14:40:00,131.91,132.0,131.87,132.0,8519.0,126.2006,126.2867,126.1623,126.2867,8519.0
2021-04-08 14:50:00,131.98,132.04,131.94,132.01,6815.0,126.2675,126.325,126.2293,126.2962,6815.0
2021-04-08 15:00:00,131.99,132.15,131.85,132.15,21766.0,126.2771,126.4302,126.1432,126.4302,21766.0
2021-04-08 15:10:00,132.14,132.25,132.02,132.25,49162.0,126.4206,126.5259,126.3058,126.5259,49162.0
2021-04-08 15:20:00,132.23,132.28,132.03,132.03,9167.0,126.5067,126.5546,126.3154,126.3154,9167.0
2021-04-08 15:30:00,132.03,132.03,131.76,131.76,39041.0,126.3154,126.3154,126.0571,126.0571,39041.0
2021-04-08 15:40:00,131.79,132.11,131.78,132.11,19093.0,126.0858,126.3919,126.0762,126.3919,19093.0
2021-04-08 15:50:00,132.09,132.38,132.09,132.37,103900.0,126.3728,126.6502,126.3728,126.6407,103900.0
2021-04-09 09:30:00,133.12,133.34,132.9,132.91,24212.0,127.3582,127.5687,127.1477,127.1573,24212.0
2021-04-09 09:40:00,133.01,133.02,132.56,132.77,7826.0,127.253,127.2625,126.8224,127.0234,7826.0
2021-04-09 09:50:00,132.76,133.06,132.57,133.06,11832.0,127.0138,127.3008,126.832,127.3008,11832.0
2021-04-09 10:00:00,133.06,133.06,132.85,132.93,6568.0,127.3008,127.3008,127.0999,127.1764,6568.0
2021-04-09 10:10:00,132.99,133.09,132.86,133.03,4717.0,127.2338,127.3295,127.1095,127.2721,4717.0
2021-04-09 10:20:00,133.06,133.36,133.06,133.31,5558.0,127.3008,127.5878,127.3008,127.54,5558.0
2021-04-09 10:30:00,133.33,133.4,132.98,133.0,6241.0,127.5591,127.6261,127.2243,127.2434,6241.0
2021-04-09 10:40:00,133.07,133.16,132.9,133.08,7128.0,127.3104,127.3965,127.1477,127.3199,7128.0
2021-04-09 10:50:00,133.15,133.25,132.92,132.95,3009.0,127.3869,127.4826,127.1669,127.1956,3009.0
2021-04-09 11:00:00,133.02,133.27,133.01,133.22,5050.0,127.2625,127.5017,127.253,127.4539,5050.0
2021-04-09 11:10:00,133.29,133.31,133.11,133.2,4148.0,127.5208,127.54,127.3486,127.4347,4148.0
2021-04-09 11:20:00,133.26,133.33,133.01,133.04,5053.0,127.4921,127.5591,127.253,127.2817,5053.0
2021-04-09 11:30:00,133.14,133.36,133.09,133.32,3945.0,127.3773,127.5878,127.3295,127.5495,3945.0
2021-04-09 11:40:00,133.35,133.42,133.29,133.42,1115.0,127.5783,127.6452,127.5208,127.6452,1115.0
2021-04-09 11:50:00,133.36,133.41,133.3,133.35,4200.0,127.5878,127.6357,127.5304,127.5783,4200.0
2021-04-09 12:00:00,133.32,133.35,133.13,133.13,3930.0,127.5495,127.5783,127.3678,127.3678,3930.0
2021-04-09 12:10:00,133.17,133.43,133.17,133.43,4021.0,127.406,127.6548,127.406,127.6548,4021.0
2021-04-09 12:20:00,133.39,133.66,133.39,133.5,17085.0,127.6165,127.8748,127.6165,127.7218,17085.0
2021-04-09 12:30:00,133.45,133.6,133.37,133.45,7455.0,127.6739,127.8174,127.5974,127.6739,7455.0
2021-04-09 12:40:00,133.43,133.54,133.36,133.45,4600.0,127.6548,127.76,127.5878,127.6739,4600.0
2021-04-09 12:50:00,133.43,133.59,133.41,133.46,64487.0,127.6548,127.8079,127.6357,127.6835,64487.0
2021-04-09 13:00:00,133.4,133.4,132.93,132.94,10031.0,127.6261,127.6261,127.1764,127.186,10031.0
2021-04-09 13:10:00,132.93,133.07,132.89,133.03,9133.0,127.1764,127.3104,127.1382,127.2721,9133.0
2021-04-09 13:20:00,133.03,133.03,132.92,132.98,2805.0,127.2721,127.2721,127.1669,127.2243,2805.0
2021-04-09 13:30:00,132.94,132.99,132.75,132.93,10467.0,127.186,127.2338,127.0042,127.1764,10467.0
2021-04-09 13:40:00,132.92,133.03,132.87,132.96,4581.0,127.1669,127.2721,127.119,127.2051,4581.0
2021-04-09 13:50:00,132.95,133.2,132.93,133.13,5000.0,127.1956,127.4347,127.1764,127.3678,5000.0
2021-04-09 14:00:00,133.13,133.26,133.12,133.15,9889.0,127.3678,127.4921,127.3582,127.3869,9889.0
2021-04-09 14:10:00,133.03,133.13,132.95,133.11,3627.0,127.2721,127.3678,127.1956,127.3486,3627.0
2021-04-09 14:20:00,133.12,133.13,132.83,132.91,8692.0,127.3582,127.3678,127.0808,127.1573,8692.0
2021-04-09 14:30:00,132.83,132.91,132.77,132.82,3625.0,127.0808,127.1573,127.0234,127.0712,3625.0
2021-04-09 14:40:00,132.78,132.99,132.68,132.79,16643.0,127.0329,127.2338,126.9373,127.0425,16643.0
2021-04-09 14:50:00,132.78,132.78,132.67,132.74,6116.0,127.0329,127.0329,126.9277,126.9947,6116.0
2021-04-09 15:00:00,132.72,132.86,132.69,132.84,11200.0,126.9755,127.1095,126.9468,127.0903,11200.0
2021-04-09 15:10:00,132.85,132.85,132.6,132.66,14322.0,127.0999,127.0999,126.8607,126.9181,14322.0
2021-04-09 15:20:00,132.62,132.78,132.61,132.76,13695.0,126.8798,127.0329,126.8703,127.0138,13695.0
2021-04-09 15:30:00,132.77,132.85,132.67,132.68,10255.0,127.0234,127.0999,126.9277,126.9373,10255.0
2021-04-09 15:40:00,132.69,132.76,132.59,132.59,14642.0,126.9468,127.0138,126.8511,126.8511,14642.0
2021-04-09 15:50:00,132.58,132.87,132.5,132.55,81175.0,126.8416,127.119,126.765,126.8129,81175.0
2021-04-12 09:30:00,132.34,132.76,132.18,132.56,14803.0,126.612,127.0138,126.4589,126.8224,14803.0
2021-04-12 09:40:00,132.57,132.66,132.22,132.22,4646.0,126.832,126.9181,126.4972,126.4972,4646.0
2021-04-12 09:50:00,132.15,132.19,131.49,131.51,16101.0,126.4302,126.4685,125.7988,125.8179,16101.0
2021-04-12 10:00:00,131.52,131.67,131.5,131.61,4022.0,125.8275,125.971,125.8083,125.9136,4022.0
2021-04-12 10:10:00,131.55,131.6,131.43,131.54,4575.0,125.8562,125.904,125.7414,125.8466,4575.0
2021-04-12 10:20:00,131.55,132.0,131.49,131.95,2293.0,125.8562,126.2867,125.7988,126.2388,2293.0
2021-04-12 10:30:00,131.94,131.97,131.72,131.82,8092.0,126.2293,126.258,126.0188,126.1145,8092.0
2021-04-12 10:40:00,131.92,131.92,131.74,131.84,2928.0,126.2101,126.2101,126.0379,126.1336,2928.0
2021-04-12 10:50:00,131.9,132.01,131.77,131.77,5163.0,126.191,126.2962,126.0666,126.0666,5163.0
2021-04-12 11:00:00,131.83,131.85,131.59,131.78,5059.0,126.124,126.1432,125.8944,126.0762,5059.0
2021-04-12 11:10:00,131.72,131.75,131.51,131.57,6857.0,126.0188,126.0475,125.8179,125.8753,6857.0
2021-04-12 11:20:00,131.57,131.88,131.55,131.88,6874.0,125.8753,126.1719,125.8562,126.1719,6874.0
2021-04-12 11:30:00,131.8,131.9,131.68,131.68,4806.0,126.0953,126.191,125.9805,125.9805,4806.0
2021-04-12 11:40:00,131.69,131.84,131.63,131.84,10411.0,125.9901,126.1336,125.9327,126.1336,10411.0
2021-04-12 11:50:00,131.85,131.97,131.8,131.93,3401.0,126.1432,126.258,126.0953,126.2197,3401.0
2021-04-12 12:00:00,131.92,132.14,131.87,132.09,4477.0,126.2101,126.4206,126.1623,126.3728,4477.0
2021-04-12 12:10:00,132.05,132.05,131.78,131.84,2740.0,126.3345,126.3345,126.0762,126.1336,2740.0
2021-04-12 12:20:00,131.81,132.03,131.81,131.99,3846.0,126.1049,126.3154,126.1049,126.2771,3846.0
2021-04-12 12:30:00,132.01,132.2,132.01,132.08,5392.0,126.2962,126.478,126.2962,126.3632,5392.0
2021-04-12 12:40:00,132.09,132.11,131.99,132.03,3000.0,126.3728,126.3919,126.2771,126.3154,3000.0
2021-04-12 12:50:00,132.07,132.11,132.0,132.0,3047.0,126.3537,126.3919,126.2867,126.2867,3047.0
2021-04-12 13:00:00,132.02,132.11,132.0,132.03,2816.0,126.3058,126.3919,126.2867,126.3154,2816.0
2021-04-12 13:10:00,132.03,132.05,131.88,132.05,4317.0,126.3154,126.3345,126.1719,126.3345,4317.0
2021-04-12 13:20:00,132.03,132.07,131.94,131.97,6336.0,126.3154,126.3537,126.2293,126.258,6336.0
2021-04-12 13:30:00,131.99,132.05,131.92,132.05,4144.0,126.2771,126.3345,126.2101,126.3345,4144.0
2021-04-12 13:40:00,132.07,132.19,132.01,132.15,4181.0,126.3537,126.4685,126.2962,126.4302,4181.0
2021-04-12 13:50:00,132.21,132.26,132.08,132.09,22044.0,126.4876,126.5354,126.3632,126.3728,22044.0
2021-04-12 14:00:00,132.09,132.4,132.09,132.21,3549.0,126.3728,126.6694,126.3728,126.4876,3549.0
2021-04-12 14:10:00,132.19,132.26,132.09,132.17,4020.0,126.4685,126.5354,126.3728,126.4493,4020.0
2021-04-12 14:20:00,132.16,132.27,132.09,132.27,1935.0,126.4398,126.545,126.3728,126.545,1935.0
2021-04-12 14:30:00,132.27,132.38,132.21,132.35,4128.0,126.545,126.6502,126.4876,126.6215,4128.0
2021-04-12 14:40:00,132.35,132.41,132.29,132.37,3129.0,126.6215,126.6789,126.5641,126.6407,3129.0
2021-04-12 14:50:00,132.37,132.43,132.3,132.42,4178.0,126.6407,126.6981,126.5737,126.6885,4178.0
2021-04-12 15:00:00,132.47,132.48,132.33,132.42,4708.0,126.7363,126.7459,126.6024,126.6885,4708.0
2021-04-12 15:10:00,132.41,132.44,132.1,132.1,5168.0,126.6789,126.7076,126.3824,126.3824,5168.0
2021-04-12 15:20:00,132.07,132.23,132.07,132.14,5536.0,126.3537,126.5067,126.3537,126.4206,5536.0
2021-04-12 15:30:00,132.14,132.14,131.99,132.04,11941.0,126.4206,126.4206,126.2771,126.325,11941.0
2021-04-12 15:40:00,132.07,132.25,132.01,132.23,12119.0,126.3537,126.5259,126.2962,126.5067,12119.0
2021-04-12 15:50:00,132.21,132.42,132.08,132.36,56511.0,126.4876,126.6885,126.3632,126.6311,56511.0
2021-04-13 09:30:00,132.31,132.31,131.47,131.65,31889.0,126.5833,126.5833,125.7796,125.9518,31889.0
2021-04-13 09:40:00,131.81,132.52,131.76,132.52,4420.0,126.1049,126.7842,126.0571,126.7842,4420.0
2021-04-13 09:50:00,132.4,132.62,132.36,132.53,4128.0,126.6694,126.8798,126.6311,126.7937,4128.0
2021-04-13 10:00:00,132.71,132.98,132.68,132.77,5781.0,126.966,127.2243,126.9373,127.0234,5781.0
2021-04-13 10:10:00,132.89,133.15,132.78,133.1,7904.0,127.1382,127.3869,127.0329,127.3391,7904.0
2021-04-13 10:20:00,133.15,133.27,133.0,133.12,7530.0,127.3869,127.5017,127.2434,127.3582,7530.0
2021-04-13 10:30:00,133.12,133.47,133.12,133.42,5690.0,127.3582,127.6931,127.3582,127.6452,5690.0
2021-04-13 10:40:00,133.49,133.49,133.29,133.33,3261.0,127.7122,127.7122,127.5208,127.5591,3261.0
2021-04-13 10:50:00,133.32,133.32,133.13,133.24,3843.0,127.5495,127.5495,127.3678,127.473,3843.0
2021-04-13 11:00:00,133.23,133.55,133.23,133.5,2610.0,127.4634,127.7696,127.4634,127.7218,2610.0
2021-04-13 11:10:00,133.5,133.65,133.44,133.6,3834.0,127.7218,127.8653,127.6644,127.8174,3834.0
2021-04-13 11:20:00,133.65,133.7,133.4,133.42,8152.0,127.8653,127.9131,127.6261,127.6452,8152.0
2021-04-13 11:30:00,133.4,133.47,132.99,133.46,11592.0,127.6261,127.6931,127.2338,127.6835,11592.0
2021-04-13 11:40:00,133.47,133.71,133.45,133.67,2756.0,127.6931,127.9227,127.6739,127.8844,2756.0
2021-04-13 11:50:00,133.67,133.74,133.65,133.69,2256.0,127.8844,127.9514,127.8653,127.9035,2256.0
2021-04-13 12:00:00,133.72,133.91,133.72,133.91,3756.0,127.9322,128.114,127.9322,128.114,3756.0
2021-04-13 12:10:00,133.9,133.9,133.72,133.78,2350.0,128.1044,128.1044,127.9322,127.9896,2350.0
2021-04-13 12:20:00,133.77,133.91,133.76,133.79,5146.0,127.9801,128.114,127.9705,127.9992,5146.0
2021-04-13 12:30:00,133.78,133.85,133.67,133.77,7502.0,127.9896,128.0566,127.8844,127.9801,7502.0
2021-04-13 12:40:00,133.79,133.83,133.67,133.68,6225.0,127.9992,128.0375,127.8844,127.894,6225.0
2021-04-13 12:50:00,133.66,133.69,133.63,133.69,2100.0,127.8748,127.9035,127.8461,127.9035,2100.0
2021-04-13 13:00:00,133.66,133.74,133.62,133.69,4500.0,127.8748,127.9514,127.8366,127.9035,4500.0
2021-04-13 13:10:00,133.69,133.83,133.69,133.8,1900.0,127.9035,128.0375,127.9035,128.0088,1900.0
2021-04-13 13:20:00,133.8,133.8,133.65,133.75,8200.0,128.0088,128.0088,127.8653,127.9609,8200.0
2021-04-13 13:30:00,133.73,133.78,133.72,133.76,3200.0,127.9418,127.9896,127.9322,127.9705,3200.0
2021-04-13 13:40:00,133.79,133.96,133.79,133.89,3028.0,127.9992,128.1618,127.9992,128.0949,3028.0
2021-04-13 13:50:00,133.86,134.23,133.84,134.17,4964.0,128.0662,128.4202,128.047,128.3628,4964.0
2021-04-13 14:00:00,134.17,134.35,134.06,134.2,8187.0,128.3628,128.535,128.2575,128.3915,8187.0
2021-04-13 14:10:00,134.18,134.34,134.17,134.34,4339.0,128.3723,128.5254,128.3628,128.5254,4339.0
2021-04-13 14:20:00,134.3,134.36,134.16,134.36,3656.0,128.4871,128.5445,128.3532,128.5445,3656.0
2021-04-13 14:30:00,134.34,134.41,134.3,134.39,1986.0,128.5254,128.5924,128.4871,128.5732,1986.0
2021-04-13 14:40:00,134.38,134.49,134.26,134.46,2925.0,128.5637,128.6689,128.4489,128.6402,2925.0
2021-04-13 14:50:00,134.47,134.67,134.43,134.64,5962.0,128.6498,128.8411,128.6115,128.8124,5962.0
2021-04-13 15:00:00,134.65,134.69,134.54,134.59,3085.0,128.822,128.8603,128.7167,128.7646,3085.0
2021-04-13 15:10:00,134.55,134.55,134.31,134.32,4193.0,128.7263,128.7263,128.4967,128.5063,4193.0
2021-04-13 15:20:00,134.36,134.37,134.26,134.27,3871.0,128.5445,128.5541,128.4489,128.4584,3871.0
2021-04-13 15:30:00,134.29,134.41,134.29,134.3,5968.0,128.4776,128.5924,128.4776,128.4871,5968.0
2021-04-13 15:40:00,134.29,134.33,134.22,134.29,6505.0,128.4776,128.5158,128.4106,128.4776,6505.0
2021-04-13 15:50:00,134.28,134.29,133.91,133.95,41290.0,128.468,128.4776,128.114,128.1523,41290.0
2021-04-14 09:30:00,133.76,134.08,133.54,133.81,9725.0,127.9705,128.2767,127.76,128.0183,9725.0
2021-04-14 09:40:00,133.92,134.2,133.92,134.17,3136.0,128.1236,128.3915,128.1236,128.3628,3136.0
2021-04-14 09:50:00,134.31,134.55,134.3,134.37,5536.0,128.4967,128.7263,128.4871,128.5541,5536.0
2021-04-14 10:00:00,134.36,134.53,134.35,134.5,2239.0,128.5445,128.7072,128.535,128.6785,2239.0
2021-04-14 10:10:00,134.46,134.63,134.2,134.31,2126.0,128.6402,128.8028,128.3915,128.4967,2126.0
2021-04-14 10:20:00,134.32,134.35,134.11,134.2,1370.0,128.5063,128.535,128.3054,128.3915,1370.0
2021-04-14 10:30:00,134.14,134.28,134.04,134.04,2459.0,128.3341,128.468,128.2384,128.2384,2459.0
2021-04-14 10:40:00,134.19,134.19,133.92,134.03,926.0,128.3819,128.3819,128.1236,128.2288,926.0
2021-04-14 10:50:00,134.0,134.04,133.82,133.84,2647.0,128.2001,128.2384,128.0279,128.047,2647.0
2021-04-14 11:00:00,133.88,133.89,133.63,133.78,6777.0,128.0853,128.0949,127.8461,127.9896,6777.0
2021-04-14 11:10:00,133.74,133.74,133.51,133.67,5488.0,127.9514,127.9514,127.7313,127.8844,5488.0
2021-04-14 11:20:00,133.7,133.74,133.63,133.69,3605.0,127.9131,127.9514,127.8461,127.9035,3605.0
2021-04-14 11:30:00,133.69,133.75,133.5,133.54,3001.0,127.9035,127.9609,127.7218,127.76,3001.0
2021-04-14 11:40:00,133.59,133.68,133.56,133.6,1604.0,127.8079,127.894,127.7792,127.8174,1604.0
2021-04-14 11:50:00,133.56,133.67,133.47,133.64,1712.0,127.7792,127.8844,127.6931,127.8557,1712.0
2021-04-14 12:00:00,133.65,133.83,133.64,133.83,2138.0,127.8653,128.0375,127.8557,128.0375,2138.0
2021-04-14 12:10:00,133.81,133.82,133.71,133.71,1500.0,128.0183,128.0279,127.9227,127.9227,1500.0
2021-04-14 12:20:00,133.68,133.81,133.65,133.69,2735.0,127.894,128.0183,127.8653,127.9035,2735.0
2021-04-14 12:30:00,133.69,133.77,133.64,133.64,1802.0,127.9035,127.9801,127.8557,127.8557,1802.0
2021-04-14 12:40:00,133.69,133.77,133.51,133.53,3904.0,127.9035,127.9801,127.7313,127.7505,3904.0
2021-04-14 12:50:00,133.59,133.85,133.53,133.77,2219.0,127.8079,128.0566,127.7505,127.9801,2219.0
2021-04-14 13:00:00,133.8,133.94,133.78,133.91,2777.0,128.0088,128.1427,127.9896,128.114,2777.0
2021-04-14 13:10:00,133.92,133.93,133.54,133.54,4216.0,128.1236,128.1331,127.76,127.76,4216.0
2021-04-14 13:20:00,133.58,133.66,133.46,133.59,6190.0,127.7983,127.8748,127.6835,127.8079,6190.0
2021-04-14 13:30:00,133.56,133.56,133.46,133.5,4197.0,127.7792,127.7792,127.6835,127.7218,4197.0
2021-04-14 13:40:00,133.45,133.57,133.39,133.53,5245.0,127.6739,127.7887,127.6165,127.7505,5245.0
2021-04-14 13:50:00,133.53,133.57,133.23,133.24,3635.0,127.7505,127.7887,127.4634,127.473,3635.0
2021-04-14 14:00:00,133.28,133.28,132.86,132.9,7181.0,127.5113,127.5113,127.1095,127.1477,7181.0
2021-04-14 14:10:00,132.82,133.07,132.82,133.01,6513.0,127.0712,127.3104,127.0712,127.253,6513.0
2021-04-14 14:20:00,132.98,133.17,132.98,133.05,5338.0,127.2243,127.406,127.2243,127.2912,5338.0
2021-04-14 14:30:00,132.97,133.01,132.48,132.85,15780.0,127.2147,127.253,126.7459,127.0999,15780.0
2021-04-14 14:40:00,132.8,132.97,132.76,132.83,4241.0,127.0521,127.2147,127.0138,127.0808,4241.0
2021-04-14 14:50:00,132.8,133.0,132.78,132.91,3890.0,127.0521,127.2434,127.0329,127.1573,3890.0
2021-04-14 15:00:00,132.87,133.03,132.71,132.77,24516.0,127.119,127.2721,126.966,127.0234,24516.0
2021-04-14 15:10:00,132.79,133.0,132.75,132.91,34717.0,127.0425,127.2434,127.0042,127.1573,34717.0
2021-04-14 15:20:00,132.91,133.17,132.88,133.14,5144.0,127.1573,127.406,127.1286,127.3773,5144.0
2021-04-14 15:30:00,133.2,133.26,132.82,133.0,21663.0,127.4347,127.4921,127.0712,127.2434,21663.0
2021-04-14 15:40:00,132.92,133.06,132.75,132.81,13332.0,127.1669,127.3008,127.0042,127.0616,13332.0
2021-04-14 15:50:00,132.82,133.0,132.67,132.99,56370.0,127.0712,127.2434,126.9277,127.2338,56370.0
2021-04-15 09:30:00,133.44,133.9,133.44,133.63,13137.0,127.6644,128.1044,127.6644,127.8461,13137.0
2021-04-15 09:40:00,133.58,133.99,133.58,133.99,1982.0,127.7983,128.1906,127.7983,128.1906,1982.0
2021-04-15 09:50:00,134.02,134.07,133.79,133.87,12515.0,128.2193,128.2671,127.9992,128.0757,12515.0
2021-04-15 10:00:00,133.95,134.02,133.76,133.96,11588.0,128.1523,128.2193,127.9705,128.1618,11588.0
2021-04-15 10:10:00,133.95,134.4,133.87,134.19,4057.0,128.1523,128.5828,128.0757,128.3819,4057.0
2021-04-15 10:20:00,134.33,134.37,134.18,134.27,1172.0,128.5158,128.5541,128.3723,128.4584,1172.0
2021-04-15 10:30:00,134.32,134.65,134.32,134.61,6125.0,128.5063,128.822,128.5063,128.7837,6125.0
2021-04-15 10:40:00,134.62,134.77,134.62,134.66,2441.0,128.7933,128.9368,128.7933,128.8316,2441.0
2021-04-15 10:50:00,134.68,134.89,134.65,134.82,4315.0,128.8507,129.0516,128.822,128.9846,4315.0
2021-04-15 11:00:00,134.81,134.98,134.67,134.67,1800.0,128.9751,129.1377,128.8411,128.8411,1800.0
2021-04-15 11:10:00,134.8,134.83,134.39,134.39,3780.0,128.9655,128.9942,128.5732,128.5732,3780.0
2021-04-15 11:20:00,134.42,134.57,134.42,134.57,2398.0,128.6019,128.7454,128.6019,128.7454,2398.0
2021-04-15 11:30:00,134.58,134.78,134.58,134.78,1425.0,128.755,128.9464,128.755,128.9464,1425.0
2021-04-15 11:40:00,134.74,134.74,134.47,134.59,6751.0,128.9081,128.9081,128.6498,128.7646,6751.0
2021-04-15 11:50:00,134.59,134.61,134.51,134.58,5205.0,128.7646,128.7837,128.688,128.755,5205.0
2021-04-15 12:00:00,134.56,134.79,134.5,134.67,8428.0,128.7359,128.9559,128.6785,128.8411,8428.0
2021-04-15 12:10:00,134.64,134.66,134.48,134.55,4617.0,128.8124,128.8316,128.6593,128.7263,4617.0
2021-04-15 12:20:00,134.58,134.64,134.54,134.58,9687.0,128.755,128.8124,128.7167,128.755,9687.0
2021-04-15 12:30:00,134.52,134.57,134.48,134.55,4392.0,128.6976,128.7454,128.6593,128.7263,4392.0
2021-04-15 12:40:00,134.57,134.58,134.48,134.52,1911.0,128.7454,128.755,128.6593,128.6976,1911.0
2021-04-15 12:50:00,134.5,134.77,134.47,134.74,4534.0,128.6785,128.9368,128.6498,128.9081,4534.0
2021-04-15 13:00:00,134.66,134.7,134.49,134.5,3329.0,128.8316,128.8698,128.6689,128.6785,3329.0
2021-04-15 13:10:00,134.46,134.67,134.46,134.6,4685.0,128.6402,128.8411,128.6402,128.7741,4685.0
2021-04-15 13:20:00,134.65,134.75,134.53,134.65,6218.0,128.822,128.9177,128.7072,128.822,6218.0
2021-04-15 13:30:00,134.57,134.57,134.3,134.42,6606.0,128.7454,128.7454,128.4871,128.6019,6606.0
2021-04-15 13:40:00,134.45,134.66,134.41,134.64,3020.0,128.6306,128.8316,128.5924,128.8124,3020.0
2021-04-15 13:50:00,134.58,134.62,134.43,134.47,4874.0,128.755,128.7933,128.6115,128.6498,4874.0
2021-04-15 14:00:00,134.55,134.68,134.51,134.56,3403.0,128.7263,128.8507,128.688,128.7359,3403.0
2021-04-15 14:10:00,134.58,134.75,134.56,134.63,3406.0,128.755,128.9177,128.7359,128.8028,3406.0
2021-04-15 14:20:00,134.64,134.73,134.59,134.64,5053.0,128.8124,128.8985,128.7646,128.8124,5053.0
2021-04-15 14:30:00,134.58,134.63,134.55,134.61,4045.0,128.755,128.8028,128.7263,128.7837,4045.0
2021-04-15 14:40:00,134.63,134.66,134.54,134.65,3927.0,128.8028,128.8316,128.7167,128.822,3927.0
2021-04-15 14:50:00,134.65,134.7,134.55,134.68,2583.0,128.822,128.8698,128.7263,128.8507,2583.0
2021-04-15 15:00:00,134.66,134.73,134.63,134.69,3138.0,128.8316,128.8985,128.8028,128.8603,3138.0
2021-04-15 15:10:00,134.66,134.69,134.58,134.64,3685.0,128.8316,128.8603,128.755,128.8124,3685.0
2021-04-15 15:20:00,134.62,134.77,134.57,134.77,82678.0,128.7933,128.9368,128.7454,128.9368,82678.0
2021-04-15 15:30:00,134.69,134.87,134.67,134.84,14311.0,128.8603,129.0325,128.8411,129.0038,14311.0
2021-04-15 15:40:00,134.85,135.05,134.85,134.9,12717.0,129.0133,129.2047,129.0133,129.0612,12717.0
2021-04-15 15:50:00,134.93,135.14,134.85,135.09,46608.0,129.0899,129.2908,129.0133,129.2429,46608.0
2021-04-16 09:30:00,135.86,135.86,135.05,135.3,54438.0,129.9796,129.9796,129.2047,129.4438,54438.0
2021-04-16 09:40:00,135.05,135.18,134.8,135.16,9898.0,129.2047,129.329,128.9655,129.3099,9898.0
2021-04-16 09:50:00,135.23,135.76,135.23,135.72,3294.0,129.3769,129.8839,129.3769,129.8457,3294.0
2021-04-16 10:00:00,135.82,135.87,135.61,135.79,5635.0,129.9413,129.9892,129.7404,129.9126,5635.0
2021-04-16 10:10:00,135.76,136.05,135.73,135.94,7486.0,129.8839,130.1614,129.8552,130.0561,7486.0
2021-04-16 10:20:00,135.77,136.25,135.77,136.18,5101.0,129.8935,130.3527,129.8935,130.2858,5101.0
2021-04-16 10:30:00,136.19,136.29,135.96,136.14,4102.0,130.2953,130.391,130.0753,130.2475,4102.0
2021-04-16 10:40:00,136.14,136.17,135.98,136.0,6336.0,130.2475,130.2762,130.0944,130.1136,6336.0
2021-04-16 10:50:00,135.97,136.23,135.93,136.22,4505.0,130.0849,130.3336,130.0466,130.324,4505.0
2021-04-16 11:00:00,136.25,136.43,136.24,136.42,4181.0,130.3527,130.5249,130.3432,130.5154,4181.0
2021-04-16 11:10:00,136.45,136.45,136.21,136.21,3661.0,130.5441,130.5441,130.3145,130.3145,3661.0
2021-04-16 11:20:00,136.15,136.17,135.83,136.17,3521.0,130.2571,130.2762,129.9509,130.2762,3521.0
2021-04-16 11:30:00,136.15,136.28,136.15,136.21,4249.0,130.2571,130.3814,130.2571,130.3145,4249.0
2021-04-16 11:40:00,136.21,136.41,136.2,136.34,8745.0,130.3145,130.5058,130.3049,130.4388,8745.0
2021-04-16 11:50:00,136.33,136.58,136.27,136.46,5497.0,130.4293,130.6684,130.3719,130.5536,5497.0
2021-04-16 12:00:00,136.49,136.67,136.49,136.56,4099.0,130.5823,130.7546,130.5823,130.6493,4099.0
2021-04-16 12:10:00,136.58,136.61,136.44,136.44,8368.0,130.6684,130.6971,130.5345,130.5345,8368.0
2021-04-16 12:20:00,136.44,136.46,136.26,136.3,17644.0,130.5345,130.5536,130.3623,130.4006,17644.0
2021-04-16 12:30:00,136.3,136.31,136.19,136.31,6959.0,130.4006,130.4101,130.2953,130.4101,6959.0
2021-04-16 12:40:00,136.29,136.31,136.17,136.22,6250.0,130.391,130.4101,130.2762,130.324,6250.0
2021-04-16 12:50:00,136.17,136.17,136.0,136.06,4090.0,130.2762,130.2762,130.1136,130.171,4090.0
2021-04-16 13:00:00,136.09,136.3,136.09,136.15,3366.0,130.1997,130.4006,130.1997,130.2571,3366.0
2021-04-16 13:10:00,136.16,136.28,136.14,136.26,3023.0,130.2666,130.3814,130.2475,130.3623,3023.0
2021-04-16 13:20:00,136.23,136.31,136.21,136.31,3326.0,130.3336,130.4101,130.3145,130.4101,3326.0
2021-04-16 13:30:00,136.33,136.49,136.27,136.44,3531.0,130.4293,130.5823,130.3719,130.5345,3531.0
2021-04-16 13:40:00,136.44,136.48,136.38,136.48,3021.0,130.5345,130.5728,130.4771,130.5728,3021.0
2021-04-16 13:50:00,136.5,136.55,136.39,136.39,6031.0,130.5919,130.6397,130.4867,130.4867,6031.0
2021-04-16 14:00:00,136.42,136.71,136.42,136.71,3806.0,130.5154,130.7928,130.5154,130.7928,3806.0
2021-04-16 14:10:00,136.74,136.85,136.71,136.8,4359.0,130.8215,130.9268,130.7928,130.8789,4359.0
2021-04-16 14:20:00,136.81,136.89,136.76,136.79,4171.0,130.8885,130.965,130.8407,130.8694,4171.0
2021-04-16 14:30:00,136.78,136.9,136.78,136.83,3861.0,130.8598,130.9746,130.8598,130.9076,3861.0
2021-04-16 14:40:00,136.86,136.98,136.85,136.95,3459.0,130.9363,131.0511,130.9268,131.0224,3459.0
2021-04-16 14:50:00,137.0,137.04,136.91,137.01,5025.0,131.0703,131.1085,130.9842,131.0798,5025.0
2021-04-16 15:00:00,137.01,137.15,136.97,136.97,5379.0,131.0798,131.2138,131.0416,131.0416,5379.0
2021-04-16 15:10:00,137.0,137.15,136.96,137.07,10748.0,131.0703,131.2138,131.032,131.1372,10748.0
2021-04-16 15:20:00,137.13,137.2,137.02,137.18,9185.0,131.1946,131.2616,131.0894,131.2425,9185.0
2021-04-16 15:30:00,137.2,137.24,137.02,137.23,16610.0,131.2616,131.2999,131.0894,131.2903,16610.0
2021-04-16 15:40:00,137.26,137.27,137.06,137.08,22731.0,131.319,131.3286,131.1277,131.1468,22731.0
2021-04-16 15:50:00,137.24,137.44,136.8,136.87,112663.0,131.2999,131.4912,130.8789,130.9459,112663.0
2021-04-19 09:30:00,136.27,136.46,135.55,135.6,25617.0,130.3719,130.5536,129.683,129.7309,25617.0
2021-04-19 09:40:00,135.65,136.02,135.38,135.78,14137.0,129.7787,130.1327,129.5204,129.9031,14137.0
2021-04-19 09:50:00,135.73,135.78,135.47,135.52,10540.0,129.8552,129.9031,129.6065,129.6543,10540.0
2021-04-19 10:00:00,135.57,135.63,135.22,135.4,8894.0,129.7022,129.7596,129.3673,129.5395,8894.0
2021-04-19 10:10:00,135.5,135.83,135.43,135.72,8329.0,129.6352,129.9509,129.5682,129.8457,8329.0
2021-04-19 10:20:00,135.75,135.82,135.51,135.59,6082.0,129.8744,129.9413,129.6448,129.7213,6082.0
2021-04-19 10:30:00,135.57,135.63,135.39,135.53,32463.0,129.7022,129.7596,129.53,129.6639,32463.0
2021-04-19 10:40:00,135.51,135.52,134.84,135.03,13684.0,129.6448,129.6543,129.0038,129.1855,13684.0
2021-04-19 10:50:00,135.07,135.17,134.92,135.12,12178.0,129.2238,129.3195,129.0803,129.2716,12178.0
2021-04-19 11:00:00,135.15,135.39,135.06,135.39,11007.0,129.3003,129.53,129.2142,129.53,11007.0
2021-04-19 11:10:00,135.34,135.6,135.33,135.44,8710.0,129.4821,129.7309,129.4726,129.5778,8710.0
2021-04-19 11:20:00,135.44,135.84,135.31,135.55,11256.0,129.5778,129.9605,129.4534,129.683,11256.0
2021-04-19 11:30:00,135.6,135.8,135.58,135.75,2245.0,129.7309,129.9222,129.7117,129.8744,2245.0
2021-04-19 11:40:00,135.77,135.78,135.44,135.66,4208.0,129.8935,129.9031,129.5778,129.7883,4208.0
2021-04-19 11:50:00,135.63,135.72,135.57,135.65,1618.0,129.7596,129.8457,129.7022,129.7787,1618.0
2021-04-19 12:00:00,135.72,136.06,135.71,136.01,2814.0,129.8457,130.171,129.8361,130.1231,2814.0
2021-04-19 12:10:00,135.98,136.04,135.75,135.91,4679.0,130.0944,130.1518,129.8744,130.0274,4679.0
2021-04-19 12:20:00,136.02,136.05,135.81,135.81,5060.0,130.1327,130.1614,129.9318,129.9318,5060.0
2021-04-19 12:30:00,135.88,136.09,135.84,135.94,4267.0,129.9987,130.1997,129.9605,130.0561,4267.0
2021-04-19 12:40:00,135.93,136.02,135.92,136.01,1600.0,130.0466,130.1327,130.037,130.1231,1600.0
2021-04-19 12:50:00,136.02,136.04,135.96,136.03,2508.0,130.1327,130.1518,130.0753,130.1423,2508.0
2021-04-19 13:00:00,136.06,136.14,136.01,136.1,2600.0,130.171,130.2475,130.1231,130.2092,2600.0
2021-04-19 13:10:00,136.08,136.08,135.85,135.92,9249.0,130.1901,130.1901,129.97,130.037,9249.0
2021-04-19 13:20:00,135.91,136.22,135.9,136.18,6728.0,130.0274,130.324,130.0179,130.2858,6728.0
2021-04-19 13:30:00,136.13,136.3,136.13,136.25,3470.0,130.2379,130.4006,130.2379,130.3527,3470.0
2021-04-19 13:40:00,136.22,136.22,135.82,136.2,21001.0,130.324,130.324,129.9413,130.3049,21001.0
2021-04-19 13:50:00,136.09,136.15,136.04,136.1,2873.0,130.1997,130.2571,130.1518,130.2092,2873.0
2021-04-19 14:00:00,136.03,136.17,136.03,136.14,1801.0,130.1423,130.2762,130.1423,130.2475,1801.0
2021-04-19 14:10:00,136.14,136.35,136.14,136.35,2123.0,130.2475,130.4484,130.2475,130.4484,2123.0
2021-04-19 14:20:00,136.4,136.44,136.32,136.37,2200.0,130.4962,130.5345,130.4197,130.4675,2200.0
2021-04-19 14:30:00,136.36,136.38,136.19,136.24,2976.0,130.458,130.4771,130.2953,130.3432,2976.0
2021-04-19 14:40:00,136.28,136.52,136.28,136.41,12581.0,130.3814,130.611,130.3814,130.5058,12581.0
2021-04-19 14:50:00,136.4,136.6,136.38,136.6,3052.0,130.4962,130.6876,130.4771,130.6876,3052.0
2021-04-19 15:00:00,136.52,136.61,136.41,136.51,4875.0,130.611,130.6971,130.5058,130.6015,4875.0
2021-04-19 15:10:00,136.5,136.55,136.34,136.46,3850.0,130.5919,130.6397,130.4388,130.5536,3850.0
2021-04-19 15:20:00,136.5,136.5,136.36,136.46,4077.0,130.5919,130.5919,130.458,130.5536,4077.0
2021-04-19 15:30:00,136.5,136.6,136.43,136.58,6058.0,130.5919,130.6876,130.5249,130.6684,6058.0
2021-04-19 15:40:00,136.55,136.59,136.34,136.38,11962.0,130.6397,130.678,130.4388,130.4771,11962.0
2021-04-19 15:50:00,136.35,136.5,136.27,136.27,46067.0,130.4484,130.5919,130.3719,130.3719,46067.0
2021-04-20 09:30:00,136.47,137.22,136.19,136.98,11343.0,130.5632,131.2807,130.2953,131.0511,11343.0
2021-04-20 09:40:00,137.15,137.32,136.86,136.96,4167.0,131.2138,131.3764,130.9363,131.032,4167.0
2021-04-20 09:50:00,137.07,137.34,136.96,137.1,3051.0,131.1372,131.3956,131.032,131.1659,3051.0
2021-04-20 10:00:00,137.05,137.17,136.59,136.59,6654.0,131.1181,131.2329,130.678,130.678,6654.0
2021-04-20 10:10:00,136.64,137.05,136.6,136.92,6368.0,130.7259,131.1181,130.6876,130.9937,6368.0
2021-04-20 10:20:00,136.92,137.17,136.6,136.77,7689.0,130.9937,131.2329,130.6876,130.8502,7689.0
2021-04-20 10:30:00,136.65,136.95,136.55,136.93,8592.0,130.7354,131.0224,130.6397,131.0033,8592.0
2021-04-20 10:40:00,136.89,137.18,136.85,137.11,4753.0,130.965,131.2425,130.9268,131.1755,4753.0
2021-04-20 10:50:00,137.04,137.04,136.77,136.77,5778.0,131.1085,131.1085,130.8502,130.8502,5778.0
2021-04-20 11:00:00,136.82,136.82,136.41,136.77,12843.0,130.8981,130.8981,130.5058,130.8502,12843.0
2021-04-20 11:10:00,136.76,136.96,136.71,136.95,4300.0,130.8407,131.032,130.7928,131.0224,4300.0
2021-04-20 11:20:00,137.02,137.09,136.82,137.09,2973.0,131.0894,131.1564,130.8981,131.1564,2973.0
2021-04-20 11:30:00,137.17,137.22,136.71,136.8,6987.0,131.2329,131.2807,130.7928,130.8789,6987.0
2021-04-20 11:40:00,136.86,136.88,136.64,136.76,7497.0,130.9363,130.9555,130.7259,130.8407,7497.0
2021-04-20 11:50:00,136.74,136.75,136.39,136.47,10231.0,130.8215,130.8311,130.4867,130.5632,10231.0
2021-04-20 12:00:00,136.43,136.54,136.36,136.5,5935.0,130.5249,130.6302,130.458,130.5919,5935.0
2021-04-20 12:10:00,136.46,136.47,136.29,136.44,5014.0,130.5536,130.5632,130.391,130.5345,5014.0
2021-04-20 12:20:00,136.42,136.47,136.33,136.37,6490.0,130.5154,130.5632,130.4293,130.4675,6490.0
2021-04-20 12:30:00,136.39,136.46,136.28,136.39,4745.0,130.4867,130.5536,130.3814,130.4867,4745.0
2021-04-20 12:40:00,136.34,136.36,136.13,136.2,4990.0,130.4388,130.458,130.2379,130.3049,4990.0
2021-04-20 12:50:00,136.17,136.48,136.17,136.39,3748.0,130.2762,130.5728,130.2762,130.4867,3748.0
2021-04-20 13:00:00,136.42,136.42,136.2,136.2,6026.0,130.5154,130.5154,130.3049,130.3049,6026.0
2021-04-20 13:10:00,136.28,136.31,136.21,136.31,2565.0,130.3814,130.4101,130.3145,130.4101,2565.0
2021-04-20 13:20:00,136.16,136.31,136.1,136.1,4688.0,130.2666,130.4101,130.2092,130.2092,4688.0
2021-04-20 13:30:00,136.14,136.15,135.92,136.08,5383.0,130.2475,130.2571,130.037,130.1901,5383.0
2021-04-20 13:40:00,136.05,136.06,135.92,136.03,3097.0,130.1614,130.171,130.037,130.1423,3097.0
2021-04-20 13:50:00,136.0,136.11,135.92,136.11,8366.0,130.1136,130.2188,130.037,130.2188,8366.0
2021-04-20 14:00:00,136.07,136.44,136.06,136.41,3984.0,130.1805,130.5345,130.171,130.5058,3984.0
2021-04-20 14:10:00,136.43,136.43,136.28,136.36,4253.0,130.5249,130.5249,130.3814,130.458,4253.0
2021-04-20 14:20:00,136.36,136.38,136.24,136.24,3686.0,130.458,130.4771,130.3432,130.3432,3686.0
2021-04-20 14:30:00,136.25,136.25,136.07,136.18,5474.0,130.3527,130.3527,130.1805,130.2858,5474.0
2021-04-20 14:40:00,136.16,136.17,136.1,136.14,1550.0,130.2666,130.2762,130.2092,130.2475,1550.0
2021-04-20 14:50:00,136.18,136.24,136.01,136.01,3363.0,130.2858,130.3432,130.1231,130.1231,3363.0
2021-04-20 15:00:00,136.05,136.16,136.03,136.12,5705.0,130.1614,130.2666,130.1423,130.2284,5705.0
2021-04-20 15:10:00,136.13,136.25,136.13,136.23,6555.0,130.2379,130.3527,130.2379,130.3336,6555.0
2021-04-20 15:20:00,136.23,136.36,136.23,136.27,5444.0,130.3336,130.458,130.3336,130.3719,5444.0
2021-04-20 15:30:00,136.24,136.46,136.23,136.44,6609.0,130.3432,130.5536,130.3336,130.5345,6609.0
2021-04-20 15:40:00,136.48,136.65,136.46,136.53,14322.0,130.5728,130.7354,130.5536,130.6206,14322.0
2021-04-20 15:50:00,136.54,136.6,136.23,136.26,70205.0,130.6302,130.6876,130.3336,130.3623,70205.0
2021-04-21 09:30:00,136.57,136.81,135.83,136.09,6472.0,130.6589,130.8885,129.9509,130.1997,6472.0
2021-04-21 09:40:00,135.89,136.44,135.89,136.26,4306.0,130.0083,130.5345,130.0083,130.3623,4306.0
2021-04-21 09:50:00,136.4,136.49,136.17,136.34,2424.0,130.4962,130.5823,130.2762,130.4388,2424.0
2021-04-21 10:00:00,136.42,136.65,136.32,136.65,1840.0,130.5154,130.7354,130.4197,130.7354,1840.0
2021-04-21 10:10:00,136.52,136.77,136.39,136.63,1880.0,130.611,130.8502,130.4867,130.7163,1880.0
2021-04-21 10:20:00,136.57,136.87,136.49,136.49,7502.0,130.6589,130.9459,130.5823,130.5823,7502.0
2021-04-21 10:30:00,136.5,136.56,136.37,136.49,7394.0,130.5919,130.6493,130.4675,130.5823,7394.0
2021-04-21 10:40:00,136.53,136.65,136.51,136.62,4597.0,130.6206,130.7354,130.6015,130.7067,4597.0
2021-04-21 10:50:00,136.77,136.93,136.46,136.57,3077.0,130.8502,131.0033,130.5536,130.6589,3077.0
2021-04-21 11:00:00,136.55,136.68,136.44,136.54,2422.0,130.6397,130.7641,130.5345,130.6302,2422.0
2021-04-21 11:10:00,136.46,136.69,136.46,136.54,3012.0,130.5536,130.7737,130.5536,130.6302,3012.0
2021-04-21 11:20:00,136.5,136.58,136.44,136.52,3328.0,130.5919,130.6684,130.5345,130.611,3328.0
2021-04-21 11:30:00,136.48,136.66,136.48,136.56,2491.0,130.5728,130.745,130.5728,130.6493,2491.0
2021-04-21 11:40:00,136.63,136.64,136.49,136.54,2225.0,130.7163,130.7259,130.5823,130.6302,2225.0
2021-04-21 11:50:00,136.62,136.62,136.54,136.55,1646.0,130.7067,130.7067,130.6302,130.6397,1646.0
2021-04-21 12:00:00,136.64,136.72,136.53,136.62,2252.0,130.7259,130.8024,130.6206,130.7067,2252.0
2021-04-21 12:10:00,136.69,136.85,136.69,136.81,2726.0,130.7737,130.9268,130.7737,130.8885,2726.0
2021-04-21 12:20:00,136.82,137.14,136.68,137.03,10845.0,130.8981,131.2042,130.7641,131.099,10845.0
2021-04-21 12:30:00,137.12,137.12,136.6,136.67,5654.0,131.1851,131.1851,130.6876,130.7546,5654.0
2021-04-21 12:40:00,136.66,136.75,136.61,136.62,2216.0,130.745,130.8311,130.6971,130.7067,2216.0
2021-04-21 12:50:00,136.58,136.8,136.56,136.69,2004.0,130.6684,130.8789,130.6493,130.7737,2004.0
2021-04-21 13:00:00,136.71,136.76,136.67,136.73,2965.0,130.7928,130.8407,130.7546,130.812,2965.0
2021-04-21 13:10:00,136.7,136.76,136.63,136.63,3296.0,130.7833,130.8407,130.7163,130.7163,3296.0
2021-04-21 13:20:00,136.68,136.77,136.68,136.7,9565.0,130.7641,130.8502,130.7641,130.7833,9565.0
2021-04-21 13:30:00,136.69,136.77,136.69,136.75,4710.0,130.7737,130.8502,130.7737,130.8311,4710.0
2021-04-21 13:40:00,136.77,136.83,136.65,136.66,6416.0,130.8502,130.9076,130.7354,130.745,6416.0
2021-04-21 13:50:00,136.7,136.89,136.7,136.73,4351.0,130.7833,130.965,130.7833,130.812,4351.0
2021-04-21 14:00:00,136.77,136.84,136.75,136.78,3505.0,130.8502,130.9172,130.8311,130.8598,3505.0
2021-04-21 14:10:00,136.83,136.95,136.75,136.75,1660.0,130.9076,131.0224,130.8311,130.8311,1660.0
2021-04-21 14:20:00,136.79,136.84,136.73,136.75,2176.0,130.8694,130.9172,130.812,130.8311,2176.0
2021-04-21 14:30:00,136.77,136.85,136.77,136.79,2407.0,130.8502,130.9268,130.8502,130.8694,2407.0
2021-04-21 14:40:00,136.79,136.89,136.71,136.78,4248.0,130.8694,130.965,130.7928,130.8598,4248.0
2021-04-21 14:50:00,136.78,136.87,136.75,136.86,2826.0,130.8598,130.9459,130.8311,130.9363,2826.0
2021-04-21 15:00:00,136.83,136.87,136.69,136.69,3034.0,130.9076,130.9459,130.7737,130.7737,3034.0
2021-04-21 15:10:00,136.72,136.75,136.68,136.72,3508.0,130.8024,130.8311,130.7641,130.8024,3508.0
2021-04-21 15:20:00,136.69,136.75,136.57,136.71,4525.0,130.7737,130.8311,130.6589,130.7928,4525.0
2021-04-21 15:30:00,136.71,137.15,136.68,137.15,9578.0,130.7928,131.2138,130.7641,131.2138,9578.0
2021-04-21 15:40:00,137.13,137.3,137.13,137.27,9829.0,131.1946,131.3573,131.1946,131.3286,9829.0
2021-04-21 15:50:00,137.27,137.29,136.93,137.23,41630.0,131.3286,131.3477,131.0033,131.2903,41630.0
2021-04-22 09:30:00,137.0,137.0,136.32,136.66,10539.0,131.0703,131.0703,130.4197,130.745,10539.0
2021-04-22 09:40:00,136.62,136.64,136.28,136.5,2511.0,130.7067,130.7259,130.3814,130.5919,2511.0
2021-04-22 09:50:00,136.68,136.88,136.58,136.58,3284.0,130.7641,130.9555,130.6684,130.6684,3284.0
2021-04-22 10:00:00,136.4,136.78,136.19,136.78,5380.0,130.4962,130.8598,130.2953,130.8598,5380.0
2021-04-22 10:10:00,136.81,137.06,136.58,137.02,4237.0,130.8885,131.1277,130.6684,131.0894,4237.0
2021-04-22 10:20:00,136.95,136.96,136.44,136.54,3010.0,131.0224,131.032,130.5345,130.6302,3010.0
2021-04-22 10:30:00,136.45,136.68,136.45,136.57,1903.0,130.5441,130.7641,130.5441,130.6589,1903.0
2021-04-22 10:40:00,136.51,136.65,136.38,136.65,3216.0,130.6015,130.7354,130.4771,130.7354,3216.0
2021-04-22 10:50:00,136.6,136.61,136.43,136.5,2908.0,130.6876,130.6971,130.5249,130.5919,2908.0
2021-04-22 11:00:00,136.6,136.77,136.57,136.77,3161.0,130.6876,130.8502,130.6589,130.8502,3161.0
2021-04-22 11:10:00,136.8,136.92,136.79,136.88,2795.0,130.8789,130.9937,130.8694,130.9555,2795.0
2021-04-22 11:20:00,136.94,137.0,136.86,136.88,2316.0,131.0129,131.0703,130.9363,130.9555,2316.0
2021-04-22 11:30:00,136.91,137.15,136.83,137.08,4277.0,130.9842,131.2138,130.9076,131.1468,4277.0
2021-04-22 11:40:00,137.06,137.16,137.05,137.16,2200.0,131.1277,131.2233,131.1181,131.2233,2200.0
2021-04-22 11:50:00,137.11,137.12,136.89,136.94,4812.0,131.1755,131.1851,130.965,131.0129,4812.0
2021-04-22 12:00:00,136.98,137.07,136.95,136.99,2303.0,131.0511,131.1372,131.0224,131.0607,2303.0
2021-04-22 12:10:00,136.99,137.02,136.9,136.95,1251.0,131.0607,131.0894,130.9746,131.0224,1251.0
2021-04-22 12:20:00,136.89,136.92,136.76,136.83,2881.0,130.965,130.9937,130.8407,130.9076,2881.0
2021-04-22 12:30:00,136.83,136.95,136.82,136.88,4051.0,130.9076,131.0224,130.8981,130.9555,4051.0
2021-04-22 12:40:00,136.93,136.93,136.77,136.93,1602.0,131.0033,131.0033,130.8502,131.0033,1602.0
2021-04-22 12:50:00,136.93,137.1,136.93,136.95,2708.0,131.0033,131.1659,131.0033,131.0224,2708.0
2021-04-22 13:00:00,136.99,136.99,136.32,136.37,2422.0,131.0607,131.0607,130.4197,130.4675,2422.0
2021-04-22 13:10:00,136.4,136.66,136.24,136.3,3314.0,130.4962,130.745,130.3432,130.4006,3314.0
2021-04-22 13:20:00,136.32,136.73,136.32,136.69,2110.0,130.4197,130.812,130.4197,130.7737,2110.0
2021-04-22 13:30:00,136.6,136.71,136.45,136.59,3855.0,130.6876,130.7928,130.5441,130.678,3855.0
2021-04-22 13:40:00,136.54,136.54,136.03,136.03,2756.0,130.6302,130.6302,130.1423,130.1423,2756.0
2021-04-22 13:50:00,135.98,136.1,135.82,135.86,5800.0,130.0944,130.2092,129.9413,129.9796,5800.0
2021-04-22 14:00:00,135.83,135.95,135.65,135.95,4909.0,129.9509,130.0657,129.7787,130.0657,4909.0
2021-04-22 14:10:00,135.95,136.14,135.9,136.11,6411.0,130.0657,130.2475,130.0179,130.2188,6411.0
2021-04-22 14:20:00,136.16,136.33,136.04,136.28,4305.0,130.2666,130.4293,130.1518,130.3814,4305.0
2021-04-22 14:30:00,136.4,136.4,136.1,136.11,2957.0,130.4962,130.4962,130.2092,130.2188,2957.0
2021-04-22 14:40:00,136.07,136.43,136.01,136.37,6827.0,130.1805,130.5249,130.1231,130.4675,6827.0
2021-04-22 14:50:00,136.37,136.44,136.25,136.25,7079.0,130.4675,130.5345,130.3527,130.3527,7079.0
2021-04-22 15:00:00,136.23,136.48,136.23,136.27,5909.0,130.3336,130.5728,130.3336,130.3719,5909.0
2021-04-22 15:10:00,136.22,136.25,136.0,136.16,6231.0,130.324,130.3527,130.1136,130.2666,6231.0
2021-04-22 15:20:00,136.16,136.22,136.12,136.17,6629.0,130.2666,130.324,130.2284,130.2762,6629.0
2021-04-22 15:30:00,136.21,136.29,136.14,136.24,8925.0,130.3145,130.391,130.2475,130.3432,8925.0
2021-04-22 15:40:00,136.26,136.4,136.17,136.26,14731.0,130.3623,130.4962,130.2762,130.3623,14731.0
2021-04-22 15:50:00,136.21,136.39,136.14,136.16,29022.0,130.3145,130.4867,130.2475,130.2666,29022.0
2021-04-23 09:30:00,136.5,136.86,136.27,136.47,8963.0,130.5919,130.9363,130.3719,130.5632,8963.0
2021-04-23 09:40:00,136.52,136.61,136.34,136.61,2346.0,130.611,130.6971,130.4388,130.6971,2346.0
2021-04-23 09:50:00,136.55,137.15,136.54,137.1,6751.0,130.6397,131.2138,130.6302,131.1659,6751.0
2021-04-23 10:00:00,137.1,137.23,136.79,136.97,5284.0,131.1659,131.2903,130.8694,131.0416,5284.0
2021-04-23 10:10:00,136.95,136.95,136.61,136.8,3523.0,131.0224,131.0224,130.6971,130.8789,3523.0
2021-04-23 10:20:00,136.8,136.8,136.67,136.72,1400.0,130.8789,130.8789,130.7546,130.8024,1400.0
2021-04-23 10:30:00,136.71,136.99,136.66,136.82,4816.0,130.7928,131.0607,130.745,130.8981,4816.0
2021-04-23 10:40:00,136.83,137.01,136.82,136.98,2344.0,130.9076,131.0798,130.8981,131.0511,2344.0
2021-04-23 10:50:00,136.99,137.38,136.96,137.35,3789.0,131.0607,131.4338,131.032,131.4051,3789.0
2021-04-23 11:00:00,137.28,137.34,137.05,137.14,6032.0,131.3381,131.3956,131.1181,131.2042,6032.0
2021-04-23 11:10:00,137.09,137.35,137.08,137.35,2885.0,131.1564,131.4051,131.1468,131.4051,2885.0
2021-04-23 11:20:00,137.37,137.45,137.13,137.23,3713.0,131.4243,131.5008,131.1946,131.2903,3713.0
2021-04-23 11:30:00,137.25,137.44,137.24,137.36,4792.0,131.3094,131.4912,131.2999,131.4147,4792.0
2021-04-23 11:40:00,137.39,137.47,137.31,137.36,2673.0,131.4434,131.5199,131.3669,131.4147,2673.0
2021-04-23 11:50:00,137.39,137.66,137.38,137.66,3398.0,131.4434,131.7017,131.4338,131.7017,3398.0
2021-04-23 12:00:00,137.61,137.68,137.39,137.39,12222.0,131.6539,131.7208,131.4434,131.4434,12222.0
2021-04-23 12:10:00,137.42,137.69,137.42,137.67,5176.0,131.4721,131.7304,131.4721,131.7113,5176.0
2021-04-23 12:20:00,137.69,137.69,137.55,137.62,5045.0,131.7304,131.7304,131.5965,131.6634,5045.0
2021-04-23 12:30:00,137.65,137.67,137.5,137.57,2726.0,131.6921,131.7113,131.5486,131.6156,2726.0
2021-04-23 12:40:00,137.56,137.66,137.43,137.66,1900.0,131.606,131.7017,131.4817,131.7017,1900.0
2021-04-23 12:50:00,137.66,137.68,137.47,137.47,6555.0,131.7017,131.7208,131.5199,131.5199,6555.0
2021-04-23 13:00:00,137.54,137.54,137.38,137.42,8053.0,131.5869,131.5869,131.4338,131.4721,8053.0
2021-04-23 13:10:00,137.41,137.42,137.3,137.37,5694.0,131.4625,131.4721,131.3573,131.4243,5694.0
2021-04-23 13:20:00,137.37,137.5,137.37,137.47,2066.0,131.4243,131.5486,131.4243,131.5199,2066.0
2021-04-23 13:30:00,137.5,137.56,137.44,137.54,1928.0,131.5486,131.606,131.4912,131.5869,1928.0
2021-04-23 13:40:00,137.56,137.61,137.47,137.48,1440.0,131.606,131.6539,131.5199,131.5295,1440.0
2021-04-23 13:50:00,137.44,137.45,137.26,137.26,2093.0,131.4912,131.5008,131.319,131.319,2093.0
2021-04-23 14:00:00,137.26,137.45,137.25,137.45,1954.0,131.319,131.5008,131.3094,131.5008,1954.0
2021-04-23 14:10:00,137.45,137.6,137.45,137.49,2771.0,131.5008,131.6443,131.5008,131.5391,2771.0
2021-04-23 14:20:00,137.48,137.48,137.33,137.38,1700.0,131.5295,131.5295,131.386,131.4338,1700.0
2021-04-23 14:30:00,137.39,137.74,137.38,137.69,10768.0,131.4434,131.7782,131.4338,131.7304,10768.0
2021-04-23 14:40:00,137.75,137.96,137.75,137.96,7777.0,131.7878,131.9887,131.7878,131.9887,7777.0
2021-04-23 14:50:00,137.98,138.03,137.86,137.9,8728.0,132.0079,132.0557,131.893,131.9313,8728.0
2021-04-23 15:00:00,137.91,138.1,137.9,138.07,7260.0,131.9409,132.1227,131.9313,132.094,7260.0
2021-04-23 15:10:00,138.05,138.08,137.98,138.03,5082.0,132.0748,132.1035,132.0079,132.0557,5082.0
2021-04-23 15:20:00,138.05,138.21,138.02,138.19,8988.0,132.0748,132.2279,132.0461,132.2088,8988.0
2021-04-23 15:30:00,138.21,138.3,138.17,138.29,14459.0,132.2279,132.314,132.1896,132.3044,14459.0
2021-04-23 15:40:00,138.29,138.29,138.2,138.21,26690.0,132.3044,132.3044,132.2183,132.2279,26690.0
2021-04-23 15:50:00,138.25,138.25,137.57,137.94,46939.0,132.2662,132.2662,131.6156,131.9696,46939.0
2021-04-26 09:30:00,138.21,138.21,137.49,137.87,14556.0,132.2279,132.2279,131.5391,131.9026,14556.0
2021-04-26 09:40:00,137.78,137.78,137.64,137.65,2500.0,131.8165,131.8165,131.6826,131.6921,2500.0
2021-04-26 09:50:00,137.59,137.95,137.59,137.8,2433.0,131.6347,131.9792,131.6347,131.8356,2433.0
2021-04-26 10:00:00,137.77,138.09,137.6,137.89,4323.0,131.8069,132.1131,131.6443,131.9217,4323.0
2021-04-26 10:10:00,137.87,137.88,137.46,137.62,4761.0,131.9026,131.9122,131.5104,131.6634,4761.0
2021-04-26 10:20:00,137.46,137.6,137.27,137.42,2890.0,131.5104,131.6443,131.3286,131.4721,2890.0
2021-04-26 10:30:00,137.45,137.68,137.36,137.52,2501.0,131.5008,131.7208,131.4147,131.5678,2501.0
2021-04-26 10:40:00,137.53,137.59,137.4,137.56,7070.0,131.5773,131.6347,131.453,131.606,7070.0
2021-04-26 10:50:00,137.62,137.74,137.45,137.6,4201.0,131.6634,131.7782,131.5008,131.6443,4201.0
2021-04-26 11:00:00,137.61,137.61,137.4,137.4,3248.0,131.6539,131.6539,131.453,131.453,3248.0
2021-04-26 11:10:00,137.35,137.48,136.83,136.83,4233.0,131.4051,131.5295,130.9076,130.9076,4233.0
2021-04-26 11:20:00,136.89,136.89,136.66,136.8,5438.0,130.965,130.965,130.745,130.8789,5438.0
2021-04-26 11:30:00,136.81,137.03,136.72,136.72,7349.0,130.8885,131.099,130.8024,130.8024,7349.0
2021-04-26 11:40:00,136.73,137.1,136.67,137.03,21908.0,130.812,131.1659,130.7546,131.099,21908.0
2021-04-26 11:50:00,136.99,137.28,136.99,137.06,8256.0,131.0607,131.3381,131.0607,131.1277,8256.0
2021-04-26 12:00:00,137.11,137.18,136.75,136.82,10475.0,131.1755,131.2425,130.8311,130.8981,10475.0
2021-04-26 12:10:00,136.82,136.93,136.72,136.72,5532.0,130.8981,131.0033,130.8024,130.8024,5532.0
2021-04-26 12:20:00,136.67,136.8,136.59,136.73,9155.0,130.7546,130.8789,130.678,130.812,9155.0
2021-04-26 12:30:00,136.7,136.8,136.6,136.73,4197.0,130.7833,130.8789,130.6876,130.812,4197.0
2021-04-26 12:40:00,136.73,136.82,136.66,136.69,2316.0,130.812,130.8981,130.745,130.7737,2316.0
2021-04-26 12:50:00,136.72,136.84,136.72,136.84,8306.0,130.8024,130.9172,130.8024,130.9172,8306.0
2021-04-26 13:00:00,136.87,136.92,136.84,136.89,8346.0,130.9459,130.9937,130.9172,130.965,8346.0
2021-04-26 13:10:00,136.88,136.88,136.62,136.71,8530.0,130.9555,130.9555,130.7067,130.7928,8530.0
2021-04-26 13:20:00,136.69,136.84,136.69,136.84,2018.0,130.7737,130.9172,130.7737,130.9172,2018.0
2021-04-26 13:30:00,136.84,136.87,136.74,136.85,5607.0,130.9172,130.9459,130.8215,130.9268,5607.0
2021-04-26 13:40:00,136.83,136.89,136.71,136.76,3163.0,130.9076,130.965,130.7928,130.8407,3163.0
2021-04-26 13:50:00,136.69,136.79,136.68,136.76,4298.0,130.7737,130.8694,130.7641,130.8407,4298.0
2021-04-26 14:00:00,136.75,136.77,136.66,136.71,4562.0,130.8311,130.8502,130.745,130.7928,4562.0
2021-04-26 14:10:00,136.64,136.66,136.5,136.59,2501.0,130.7259,130.745,130.5919,130.678,2501.0
2021-04-26 14:20:00,136.57,136.68,136.51,136.51,3983.0,130.6589,130.7641,130.6015,130.6015,3983.0
2021-04-26 14:30:00,136.5,136.55,136.46,136.46,3204.0,130.5919,130.6397,130.5536,130.5536,3204.0
2021-04-26 14:40:00,136.48,136.52,136.44,136.52,3598.0,130.5728,130.611,130.5345,130.611,3598.0
2021-04-26 14:50:00,136.5,136.51,136.32,136.32,5710.0,130.5919,130.6015,130.4197,130.4197,5710.0
2021-04-26 15:00:00,136.36,136.47,136.35,136.47,6013.0,130.458,130.5632,130.4484,130.5632,6013.0
2021-04-26 15:10:00,136.42,136.45,136.3,136.36,5635.0,130.5154,130.5441,130.4006,130.458,5635.0
2021-04-26 15:20:00,136.38,136.4,135.98,135.98,11022.0,130.4771,130.4962,130.0944,130.0944,11022.0
2021-04-26 15:30:00,135.96,136.04,135.82,135.9,16788.0,130.0753,130.1518,129.9413,130.0179,16788.0
2021-04-26 15:40:00,135.91,136.03,135.78,135.79,22342.0,130.0274,130.1423,129.9031,129.9126,22342.0
2021-04-26 15:50:00,135.78,136.03,135.68,135.81,86757.0,129.9031,130.1423,129.8074,129.9318,86757.0
2021-04-27 09:30:00,136.23,138.18,135.96,137.88,29517.0,130.3336,132.1992,130.0753,131.9122,29517.0
2021-04-27 09:40:00,138.02,138.3,137.73,137.81,41660.0,132.0461,132.314,131.7687,131.8452,41660.0
2021-04-27 09:50:00,137.76,137.82,137.44,137.65,11313.0,131.7974,131.8548,131.4912,131.6921,11313.0
2021-04-27 10:00:00,137.62,137.98,137.49,137.7,5185.0,131.6634,132.0079,131.5391,131.74,5185.0
2021-04-27 10:10:00,137.63,138.02,137.62,137.91,12204.0,131.673,132.0461,131.6634,131.9409,12204.0
2021-04-27 10:20:00,137.89,138.56,137.73,138.46,18386.0,131.9217,132.5627,131.7687,132.4671,18386.0
2021-04-27 10:30:00,138.5,138.68,138.34,138.35,16732.0,132.5053,132.6776,132.3523,132.3618,16732.0
2021-04-27 10:40:00,138.41,138.52,138.29,138.43,8952.0,132.4192,132.5245,132.3044,132.4384,8952.0
2021-04-27 10:50:00,138.43,138.45,138.26,138.45,6136.0,132.4384,132.4575,132.2757,132.4575,6136.0
2021-04-27 11:00:00,138.45,138.51,138.29,138.44,10347.0,132.4575,132.5149,132.3044,132.4479,10347.0
2021-04-27 11:10:00,138.41,138.42,138.2,138.2,10728.0,132.4192,132.4288,132.2183,132.2183,10728.0
2021-04-27 11:20:00,138.22,138.34,138.16,138.3,3756.0,132.2375,132.3523,132.1801,132.314,3756.0
2021-04-27 11:30:00,138.33,138.4,138.14,138.31,4957.0,132.3427,132.4097,132.1609,132.3236,4957.0
2021-04-27 11:40:00,138.4,138.42,138.3,138.3,7826.0,132.4097,132.4288,132.314,132.314,7826.0
2021-04-27 11:50:00,138.33,138.72,138.31,138.6,12883.0,132.3427,132.7158,132.3236,132.601,12883.0
2021-04-27 12:00:00,138.59,138.67,138.45,138.67,5955.0,132.5914,132.668,132.4575,132.668,5955.0
2021-04-27 12:10:00,138.64,138.64,138.38,138.53,7000.0,132.6393,132.6393,132.3905,132.534,7000.0
2021-04-27 12:20:00,138.51,138.53,138.37,138.5,6932.0,132.5149,132.534,132.381,132.5053,6932.0
2021-04-27 12:30:00,138.5,138.6,138.36,138.36,4470.0,132.5053,132.601,132.3714,132.3714,4470.0
2021-04-27 12:40:00,138.34,138.35,137.99,138.0,5117.0,132.3523,132.3618,132.0174,132.027,5117.0
2021-04-27 12:50:00,137.99,138.19,137.94,138.16,4843.0,132.0174,132.2088,131.9696,132.1801,4843.0
2021-04-27 13:00:00,138.14,138.25,138.08,138.09,4238.0,132.1609,132.2662,132.1035,132.1131,4238.0
2021-04-27 13:10:00,138.14,138.14,137.93,137.94,6307.0,132.1609,132.1609,131.96,131.9696,6307.0
2021-04-27 13:20:00,137.96,138.08,137.91,137.99,11094.0,131.9887,132.1035,131.9409,132.0174,11094.0
2021-04-27 13:30:00,137.99,138.28,137.99,138.23,9547.0,132.0174,132.2949,132.0174,132.247,9547.0
2021-04-27 13:40:00,138.2,138.33,138.19,138.3,4565.0,132.2183,132.3427,132.2088,132.314,4565.0
2021-04-27 13:50:00,138.28,138.38,138.28,138.34,2413.0,132.2949,132.3905,132.2949,132.3523,2413.0
2021-04-27 14:00:00,138.36,138.36,138.12,138.13,4616.0,132.3714,132.3714,132.1418,132.1514,4616.0
2021-04-27 14:10:00,138.19,138.21,137.95,138.12,6252.0,132.2088,132.2279,131.9792,132.1418,6252.0
2021-04-27 14:20:00,138.14,138.23,137.92,138.11,5210.0,132.1609,132.247,131.9504,132.1322,5210.0
2021-04-27 14:30:00,138.12,138.38,138.12,138.37,5759.0,132.1418,132.3905,132.1418,132.381,5759.0
2021-04-27 14:40:00,138.36,138.41,138.3,138.36,9086.0,132.3714,132.4192,132.314,132.3714,9086.0
2021-04-27 14:50:00,138.36,138.55,138.35,138.47,10657.0,132.3714,132.5532,132.3618,132.4766,10657.0
2021-04-27 15:00:00,138.44,138.57,138.11,138.12,22342.0,132.4479,132.5723,132.1322,132.1418,22342.0
2021-04-27 15:10:00,138.13,138.27,138.11,138.23,7570.0,132.1514,132.2853,132.1322,132.247,7570.0
2021-04-27 15:20:00,138.17,138.37,138.14,138.24,8533.0,132.1896,132.381,132.1609,132.2566,8533.0
2021-04-27 15:30:00,138.22,138.38,138.17,138.31,12499.0,132.2375,132.3905,132.1896,132.3236,12499.0
2021-04-27 15:40:00,138.31,138.47,138.31,138.41,13110.0,132.3236,132.4766,132.3236,132.4192,13110.0
2021-04-27 15:50:00,138.44,138.63,138.35,138.58,62859.0,132.4479,132.6297,132.3618,132.5819,62859.0
2021-04-28 09:30:00,138.59,139.05,138.42,138.81,14285.0,132.5914,133.0315,132.4288,132.8019,14285.0
2021-04-28 09:40:00,139.0,139.12,138.65,138.93,5993.0,132.9837,133.0985,132.6489,132.9167,5993.0
2021-04-28 09:50:00,138.8,139.52,138.8,139.15,11051.0,132.7924,133.4812,132.7924,133.1272,11051.0
2021-04-28 10:00:00,139.34,139.34,138.89,139.3,7081.0,133.309,133.309,132.8785,133.2707,7081.0
2021-04-28 10:10:00,139.19,139.4,139.16,139.22,5773.0,133.1655,133.3664,133.1368,133.1942,5773.0
2021-04-28 10:20:00,139.33,139.41,139.16,139.35,8530.0,133.2994,133.376,133.1368,133.3186,8530.0
2021-04-28 10:30:00,139.39,139.55,139.28,139.39,7713.0,133.3568,133.5099,133.2516,133.3568,7713.0
2021-04-28 10:40:00,139.43,139.48,139.22,139.37,27217.0,133.3951,133.4429,133.1942,133.3377,27217.0
2021-04-28 10:50:00,139.53,139.55,139.29,139.47,14273.0,133.4908,133.5099,133.2612,133.4334,14273.0
2021-04-28 11:00:00,139.39,139.48,139.12,139.15,13888.0,133.3568,133.4429,133.0985,133.1272,13888.0
2021-04-28 11:10:00,139.2,139.36,139.11,139.34,13854.0,133.175,133.3281,133.0889,133.309,13854.0
2021-04-28 11:20:00,139.36,139.45,139.3,139.3,7797.0,133.3281,133.4142,133.2707,133.2707,7797.0
2021-04-28 11:30:00,139.24,139.32,139.14,139.25,4589.0,133.2133,133.2899,133.1176,133.2229,4589.0
2021-04-28 11:40:00,139.21,139.31,139.16,139.27,5748.0,133.1846,133.2803,133.1368,133.242,5748.0
2021-04-28 11:50:00,139.22,139.44,139.1,139.25,14369.0,133.1942,133.4047,133.0794,133.2229,14369.0
2021-04-28 12:00:00,139.22,139.72,139.22,139.72,6829.0,133.1942,133.6725,133.1942,133.6725,6829.0
2021-04-28 12:10:00,139.75,139.98,139.67,139.8,13089.0,133.7012,133.9213,133.6247,133.7491,13089.0
2021-04-28 12:20:00,139.8,139.99,139.68,139.91,15506.0,133.7491,133.9309,133.6343,133.8543,15506.0
2021-04-28 12:30:00,139.81,139.95,139.81,139.88,9500.0,133.7586,133.8926,133.7586,133.8256,9500.0
2021-04-28 12:40:00,139.87,140.0,139.78,139.96,5238.0,133.816,133.9404,133.7299,133.9022,5238.0
2021-04-28 12:50:00,140.0,140.0,139.8,139.94,7137.0,133.9404,133.9404,133.7491,133.883,7137.0
2021-04-28 13:00:00,139.97,139.99,139.84,139.95,7711.0,133.9117,133.9309,133.7873,133.8926,7711.0
2021-04-28 13:10:00,139.91,139.91,139.64,139.71,6635.0,133.8543,133.8543,133.596,133.663,6635.0
2021-04-28 13:20:00,139.65,139.72,139.57,139.65,9731.0,133.6056,133.6725,133.529,133.6056,9731.0
2021-04-28 13:30:00,139.61,139.86,139.5,139.62,24103.0,133.5673,133.8065,133.4621,133.5769,24103.0
2021-04-28 13:40:00,139.68,139.81,139.56,139.61,5632.0,133.6343,133.7586,133.5195,133.5673,5632.0
2021-04-28 13:50:00,139.63,139.8,139.37,139.37,9867.0,133.5864,133.7491,133.3377,133.3377,9867.0
2021-04-28 14:00:00,139.4,139.83,139.4,139.55,11153.0,133.3664,133.7778,133.3664,133.5099,11153.0
2021-04-28 14:10:00,139.55,139.62,139.35,139.57,6848.0,133.5099,133.5769,133.3186,133.529,6848.0
2021-04-28 14:20:00,139.65,139.83,139.59,139.72,8686.0,133.6056,133.7778,133.5482,133.6725,8686.0
2021-04-28 14:30:00,139.71,139.95,139.65,139.95,11516.0,133.663,133.8926,133.6056,133.8926,11516.0
2021-04-28 14:40:00,139.84,140.21,139.84,139.98,19938.0,133.7873,134.1413,133.7873,133.9213,19938.0
2021-04-28 14:50:00,139.99,139.99,139.81,139.89,12929.0,133.9309,133.9309,133.7586,133.8352,12929.0
2021-04-28 15:00:00,139.88,139.99,139.69,139.8,10620.0,133.8256,133.9309,133.6438,133.7491,10620.0
2021-04-28 15:10:00,139.8,139.82,139.53,139.71,15986.0,133.7491,133.7682,133.4908,133.663,15986.0
2021-04-28 15:20:00,139.69,140.02,139.63,140.0,16412.0,133.6438,133.9596,133.5864,133.9404,16412.0
2021-04-28 15:30:00,140.02,140.13,139.79,140.08,18022.0,133.9596,134.0648,133.7395,134.017,18022.0
2021-04-28 15:40:00,140.11,140.22,139.97,140.22,27515.0,134.0457,134.1509,133.9117,134.1509,27515.0
2021-04-28 15:50:00,140.28,140.31,139.99,140.13,96873.0,134.2083,134.237,133.9309,134.0648,96873.0
2021-04-29 09:30:00,140.49,141.4,140.45,141.05,13024.0,134.4092,135.2798,134.3709,134.945,13024.0
2021-04-29 09:40:00,141.18,141.56,140.68,141.13,20246.0,135.0693,135.4329,134.591,135.0215,20246.0
2021-04-29 09:50:00,141.25,141.36,140.98,140.99,4794.0,135.1363,135.2416,134.878,134.8876,4794.0
2021-04-29 10:00:00,140.97,141.08,140.88,141.01,4268.0,134.8684,134.9737,134.7823,134.9067,4268.0
2021-04-29 10:10:00,141.12,141.13,140.88,140.88,12544.0,135.0119,135.0215,134.7823,134.7823,12544.0
2021-04-29 10:20:00,140.96,141.15,140.75,141.1,12199.0,134.8589,135.0406,134.658,134.9928,12199.0
2021-04-29 10:30:00,141.1,141.18,140.41,140.48,8375.0,134.9928,135.0693,134.3327,134.3996,8375.0
2021-04-29 10:40:00,140.42,140.57,140.32,140.43,3480.0,134.3422,134.4857,134.2466,134.3518,3480.0
2021-04-29 10:50:00,140.53,140.6,140.1,140.1,5567.0,134.4475,134.5145,134.0361,134.0361,5567.0
2021-04-29 11:00:00,140.16,140.55,140.16,140.44,4342.0,134.0935,134.4666,134.0935,134.3614,4342.0
2021-04-29 11:10:00,140.53,140.76,140.53,140.71,3232.0,134.4475,134.6675,134.4475,134.6197,3232.0
2021-04-29 11:20:00,140.67,141.08,140.65,140.81,10439.0,134.5814,134.9737,134.5623,134.7154,10439.0
2021-04-29 11:30:00,140.81,140.81,140.44,140.48,7462.0,134.7154,134.7154,134.3614,134.3996,7462.0
2021-04-29 11:40:00,140.49,140.76,140.3,140.72,7803.0,134.4092,134.6675,134.2274,134.6293,7803.0
2021-04-29 11:50:00,140.73,140.87,140.59,140.73,12171.0,134.6388,134.7728,134.5049,134.6388,12171.0
2021-04-29 12:00:00,140.84,140.87,140.44,140.46,2514.0,134.7441,134.7728,134.3614,134.3805,2514.0
2021-04-29 12:10:00,140.53,140.78,140.47,140.69,6034.0,134.4475,134.6867,134.3901,134.6006,6034.0
2021-04-29 12:20:00,140.74,140.85,140.66,140.81,5737.0,134.6484,134.7536,134.5719,134.7154,5737.0
2021-04-29 12:30:00,140.78,140.99,140.7,140.9,6566.0,134.6867,134.8876,134.6101,134.8015,6566.0
2021-04-29 12:40:00,140.94,140.94,140.74,140.81,4112.0,134.8397,134.8397,134.6484,134.7154,4112.0
2021-04-29 12:50:00,140.86,140.9,140.74,140.87,2735.0,134.7632,134.8015,134.6484,134.7728,2735.0
2021-04-29 13:00:00,140.84,140.92,140.73,140.86,2795.0,134.7441,134.8206,134.6388,134.7632,2795.0
2021-04-29 13:10:00,140.78,140.87,140.71,140.87,3274.0,134.6867,134.7728,134.6197,134.7728,3274.0
2021-04-29 13:20:00,140.8,140.84,140.57,140.61,5350.0,134.7058,134.7441,134.4857,134.524,5350.0
2021-04-29 13:30:00,140.63,140.63,140.4,140.59,13419.0,134.5432,134.5432,134.3231,134.5049,13419.0
2021-04-29 13:40:00,140.61,140.84,140.61,140.81,4509.0,134.524,134.7441,134.524,134.7154,4509.0
2021-04-29 13:50:00,140.81,140.88,140.53,140.57,6612.0,134.7154,134.7823,134.4475,134.4857,6612.0
2021-04-29 14:00:00,140.61,140.66,140.48,140.53,7670.0,134.524,134.5719,134.3996,134.4475,7670.0
2021-04-29 14:10:00,140.53,140.54,140.28,140.33,7636.0,134.4475,134.457,134.2083,134.2561,7636.0
2021-04-29 14:20:00,140.34,140.5,140.31,140.45,5972.0,134.2657,134.4188,134.237,134.3709,5972.0
2021-04-29 14:30:00,140.5,140.65,140.42,140.53,6900.0,134.4188,134.5623,134.3422,134.4475,6900.0
2021-04-29 14:40:00,140.53,140.85,140.5,140.59,9957.0,134.4475,134.7536,134.4188,134.5049,9957.0
2021-04-29 14:50:00,140.54,140.67,140.42,140.58,9009.0,134.457,134.5814,134.3422,134.4953,9009.0
2021-04-29 15:00:00,140.57,140.73,140.53,140.53,28065.0,134.4857,134.6388,134.4475,134.4475,28065.0
2021-04-29 15:10:00,140.57,140.76,140.47,140.63,8962.0,134.4857,134.6675,134.3901,134.5432,8962.0
2021-04-29 15:20:00,140.63,140.7,140.36,140.44,9623.0,134.5432,134.6101,134.2848,134.3614,9623.0
2021-04-29 15:30:00,140.45,140.57,140.42,140.44,12716.0,134.3709,134.4857,134.3422,134.3614,12716.0
2021-04-29 15:40:00,140.45,140.97,140.43,140.94,21721.0,134.3709,134.8684,134.3518,134.8397,21721.0
2021-04-29 15:50:00,140.88,140.91,140.46,140.61,52215.0,134.7823,134.811,134.3805,134.524,52215.0
2021-04-30 09:30:00,141.8,144.94,140.68,144.79,24535.0,135.6625,138.6666,134.591,138.5231,24535.0
2021-04-30 09:40:00,144.14,144.99,143.73,143.73,9130.0,137.9012,138.7144,137.509,137.509,9130.0
2021-04-30 09:50:00,143.51,144.24,143.0,143.14,13679.0,137.2985,137.9969,136.8106,136.9445,13679.0
2021-04-30 10:00:00,143.13,143.71,142.71,143.2,16911.0,136.9349,137.4898,136.5331,137.0019,16911.0
2021-04-30 10:10:00,143.25,143.47,142.98,143.15,29489.0,137.0498,137.2602,136.7914,136.9541,29489.0
2021-04-30 10:20:00,143.25,143.57,143.13,143.45,17219.0,137.0498,137.3559,136.9349,137.2411,17219.0
2021-04-30 10:30:00,143.58,144.4,143.49,144.13,26374.0,137.3655,138.15,137.2794,137.8917,26374.0
2021-04-30 10:40:00,144.19,144.2,143.6,143.76,9065.0,137.9491,137.9586,137.3846,137.5377,9065.0
2021-04-30 10:50:00,143.69,143.81,143.34,143.67,15961.0,137.4707,137.5855,137.1359,137.4516,15961.0
2021-04-30 11:00:00,143.78,143.94,143.51,143.69,8485.0,137.5568,137.7099,137.2985,137.4707,8485.0
2021-04-30 11:10:00,143.69,143.94,143.58,143.94,11253.0,137.4707,137.7099,137.3655,137.7099,11253.0
2021-04-30 11:20:00,144.09,144.25,143.62,143.89,11162.0,137.8534,138.0065,137.4037,137.6621,11162.0
2021-04-30 11:30:00,144.05,144.2,143.72,144.13,4710.0,137.8151,137.9586,137.4994,137.8917,4710.0
2021-04-30 11:40:00,144.19,144.66,144.19,144.37,6674.0,137.9491,138.3987,137.9491,138.1213,6674.0
2021-04-30 11:50:00,144.31,144.49,144.06,144.48,9235.0,138.0639,138.2361,137.8247,138.2265,9235.0
2021-04-30 12:00:00,144.5,144.79,144.35,144.75,4761.0,138.2456,138.5231,138.1021,138.4848,4761.0
2021-04-30 12:10:00,144.72,145.11,144.57,144.9,10573.0,138.4561,138.8292,138.3126,138.6283,10573.0
2021-04-30 12:20:00,144.92,145.15,144.8,145.15,7688.0,138.6475,138.8675,138.5327,138.8675,7688.0
2021-04-30 12:30:00,145.21,145.21,144.95,145.16,11837.0,138.9249,138.9249,138.6762,138.8771,11837.0
2021-04-30 12:40:00,145.17,145.17,144.68,144.83,9247.0,138.8866,138.8866,138.4179,138.5614,9247.0
2021-04-30 12:50:00,144.86,144.94,144.62,144.78,5319.0,138.5901,138.6666,138.3605,138.5135,5319.0
2021-04-30 13:00:00,144.85,145.07,144.75,144.93,10158.0,138.5805,138.791,138.4848,138.657,10158.0
2021-04-30 13:10:00,144.89,145.15,144.88,144.93,6719.0,138.6188,138.8675,138.6092,138.657,6719.0
2021-04-30 13:20:00,144.88,144.96,144.73,144.96,6783.0,138.6092,138.6857,138.4657,138.6857,6783.0
2021-04-30 13:30:00,144.92,145.06,144.77,144.84,4256.0,138.6475,138.7814,138.504,138.5709,4256.0
2021-04-30 13:40:00,144.85,145.14,144.85,145.12,8928.0,138.5805,138.8579,138.5805,138.8388,8928.0
2021-04-30 13:50:00,145.16,145.2,144.91,145.01,8584.0,138.8771,138.9154,138.6379,138.7336,8584.0
2021-04-30 14:00:00,145.06,145.41,144.94,145.21,9030.0,138.7814,139.1163,138.6666,138.9249,9030.0
2021-04-30 14:10:00,145.21,145.38,145.02,145.31,6072.0,138.9249,139.0876,138.7431,139.0206,6072.0
2021-04-30 14:20:00,145.27,145.38,145.14,145.38,4613.0,138.9823,139.0876,138.8579,139.0876,4613.0
2021-04-30 14:30:00,145.43,145.44,145.21,145.41,6616.0,139.1354,139.145,138.9249,139.1163,6616.0
2021-04-30 14:40:00,145.42,145.6,145.36,145.44,21544.0,139.1258,139.298,139.0684,139.145,21544.0
2021-04-30 14:50:00,145.42,145.44,144.96,145.09,18168.0,139.1258,139.145,138.6857,138.8101,18168.0
2021-04-30 15:00:00,145.14,145.35,145.14,145.29,12942.0,138.8579,139.0589,138.8579,139.0015,12942.0
2021-04-30 15:10:00,145.31,145.35,145.14,145.17,17765.0,139.0206,139.0589,138.8579,138.8866,17765.0
2021-04-30 15:20:00,145.14,145.3,145.04,145.17,15441.0,138.8579,139.011,138.7623,138.8866,15441.0
2021-04-30 15:30:00,145.2,145.22,144.76,144.77,26025.0,138.9154,138.9345,138.4944,138.504,26025.0
2021-04-30 15:40:00,144.72,144.79,144.43,144.78,27431.0,138.4561,138.5231,138.1787,138.5135,27431.0
2021-04-30 15:50:00,144.82,144.98,144.62,144.98,114190.0,138.5518,138.7049,138.3605,138.7049,114190.0
2021-05-03 09:30:00,144.44,145.04,143.49,143.97,38123.0,138.1882,138.7623,137.2794,137.7386,38123.0
2021-05-03 09:40:00,143.72,143.75,143.17,143.18,11711.0,137.4994,137.5281,136.9732,136.9828,11711.0
2021-05-03 09:50:00,143.22,143.39,142.83,143.3,18373.0,137.0211,137.1837,136.6479,137.0976,18373.0
2021-05-03 10:00:00,143.27,143.51,143.22,143.32,6898.0,137.0689,137.2985,137.0211,137.1167,6898.0
2021-05-03 10:10:00,143.41,144.19,143.41,144.06,8270.0,137.2028,137.9491,137.2028,137.8247,8270.0
2021-05-03 10:20:00,144.09,144.5,143.67,144.08,41921.0,137.8534,138.2456,137.4516,137.8438,41921.0
2021-05-03 10:30:00,144.1,144.37,143.98,144.33,16765.0,137.863,138.1213,137.7482,138.083,16765.0
2021-05-03 10:40:00,144.32,144.54,144.32,144.45,7839.0,138.0734,138.2839,138.0734,138.1978,7839.0
2021-05-03 10:50:00,144.38,144.46,144.23,144.41,7578.0,138.1308,138.2074,137.9873,138.1595,7578.0
2021-05-03 11:00:00,144.31,144.37,144.08,144.35,12229.0,138.0639,138.1213,137.8438,138.1021,12229.0
2021-05-03 11:10:00,144.37,144.6,144.28,144.48,9146.0,138.1213,138.3413,138.0352,138.2265,9146.0
2021-05-03 11:20:00,144.48,144.53,144.19,144.28,13689.0,138.2265,138.2744,137.9491,138.0352,13689.0
2021-05-03 11:30:00,144.25,144.5,144.12,144.41,10480.0,138.0065,138.2456,137.8821,138.1595,10480.0
2021-05-03 11:40:00,144.48,144.48,144.26,144.26,9304.0,138.2265,138.2265,138.016,138.016,9304.0
2021-05-03 11:50:00,144.29,144.75,144.2,144.68,11885.0,138.0447,138.4848,137.9586,138.4179,11885.0
2021-05-03 12:00:00,144.66,144.66,144.3,144.43,8261.0,138.3987,138.3987,138.0543,138.1787,8261.0
2021-05-03 12:10:00,144.44,144.59,144.34,144.34,6665.0,138.1882,138.3318,138.0926,138.0926,6665.0
2021-05-03 12:20:00,144.33,144.6,144.33,144.49,7944.0,138.083,138.3413,138.083,138.2361,7944.0
2021-05-03 12:30:00,144.49,144.59,144.38,144.51,8031.0,138.2361,138.3318,138.1308,138.2552,8031.0
2021-05-03 12:40:00,144.48,144.66,144.44,144.5,7268.0,138.2265,138.3987,138.1882,138.2456,7268.0
2021-05-03 12:50:00,144.49,144.75,144.47,144.74,8430.0,138.2361,138.4848,138.2169,138.4753,8430.0
2021-05-03 13:00:00,144.77,144.85,144.76,144.81,9416.0,138.504,138.5805,138.4944,138.5422,9416.0
2021-05-03 13:10:00,144.82,145.02,144.82,144.88,4632.0,138.5518,138.7431,138.5518,138.6092,4632.0
2021-05-03 13:20:00,144.91,145.1,144.9,145.08,4901.0,138.6379,138.8197,138.6283,138.8005,4901.0
2021-05-03 13:30:00,145.09,145.24,145.03,145.23,7121.0,138.8101,138.9536,138.7527,138.9441,7121.0
2021-05-03 13:40:00,145.22,145.35,145.11,145.23,5795.0,138.9345,139.0589,138.8292,138.9441,5795.0
2021-05-03 13:50:00,145.25,145.41,145.24,145.37,7031.0,138.9632,139.1163,138.9536,139.078,7031.0
2021-05-03 14:00:00,145.29,145.32,145.14,145.16,4338.0,139.0015,139.0302,138.8579,138.8771,4338.0
2021-05-03 14:10:00,145.13,145.31,145.12,145.21,5826.0,138.8484,139.0206,138.8388,138.9249,5826.0
2021-05-03 14:20:00,145.22,145.41,145.19,145.4,5947.0,138.9345,139.1163,138.9058,139.1067,5947.0
2021-05-03 14:30:00,145.39,145.58,145.36,145.58,11441.0,139.0971,139.2789,139.0684,139.2789,11441.0
2021-05-03 14:40:00,145.58,145.65,145.47,145.53,7873.0,139.2789,139.3459,139.1737,139.2311,7873.0
2021-05-03 14:50:00,145.56,145.65,145.46,145.47,7949.0,139.2598,139.3459,139.1641,139.1737,7949.0
2021-05-03 15:00:00,145.46,145.46,145.35,145.42,5449.0,139.1641,139.1641,139.0589,139.1258,5449.0
2021-05-03 15:10:00,145.39,145.39,145.16,145.2,6675.0,139.0971,139.0971,138.8771,138.9154,6675.0
2021-05-03 15:20:00,145.17,145.27,145.13,145.16,7466.0,138.8866,138.9823,138.8484,138.8771,7466.0
2021-05-03 15:30:00,145.16,145.25,144.95,145.14,11504.0,138.8771,138.9632,138.6762,138.8579,11504.0
2021-05-03 15:40:00,145.12,145.19,145.07,145.12,19496.0,138.8388,138.9058,138.791,138.8388,19496.0
2021-05-03 15:50:00,145.14,145.16,144.82,144.98,61469.0,138.8579,138.8771,138.5518,138.7049,61469.0
2021-05-04 09:30:00,144.51,145.09,144.21,144.27,25616.0,138.2552,138.8101,137.9682,138.0256,25616.0
2021-05-04 09:40:00,144.27,144.9,144.04,144.22,7482.0,138.0256,138.6283,137.8056,137.9778,7482.0
2021-05-04 09:50:00,144.21,144.68,143.93,144.59,9611.0,137.9682,138.4179,137.7003,138.3318,9611.0
2021-05-04 10:00:00,144.52,144.9,144.2,144.86,8325.0,138.2648,138.6283,137.9586,138.5901,8325.0
2021-05-04 10:10:00,144.82,144.82,144.56,144.64,11724.0,138.5518,138.5518,138.3031,138.3796,11724.0
2021-05-04 10:20:00,144.7,144.9,144.61,144.77,19946.0,138.437,138.6283,138.3509,138.504,19946.0
2021-05-04 10:30:00,144.74,144.99,144.68,144.99,25802.0,138.4753,138.7144,138.4179,138.7144,25802.0
2021-05-04 10:40:00,144.99,144.99,144.57,144.81,12872.0,138.7144,138.7144,138.3126,138.5422,12872.0
2021-05-04 10:50:00,144.82,144.98,144.76,144.85,7700.0,138.5518,138.7049,138.4944,138.5805,7700.0
2021-05-04 11:00:00,144.8,144.97,144.75,144.97,7896.0,138.5327,138.6953,138.4848,138.6953,7896.0
2021-05-04 11:10:00,144.93,144.97,144.27,144.33,12247.0,138.657,138.6953,138.0256,138.083,12247.0
2021-05-04 11:20:00,144.28,144.82,144.28,144.55,31706.0,138.0352,138.5518,138.0352,138.2935,31706.0
2021-05-04 11:30:00,144.6,144.85,144.58,144.75,12218.0,138.3413,138.5805,138.3222,138.4848,12218.0
2021-05-04 11:40:00,144.77,144.77,144.58,144.59,7680.0,138.504,138.504,138.3222,138.3318,7680.0
2021-05-04 11:50:00,144.58,144.58,144.36,144.48,5318.0,138.3222,138.3222,138.1117,138.2265,5318.0
2021-05-04 12:00:00,144.51,144.88,144.51,144.82,7842.0,138.2552,138.6092,138.2552,138.5518,7842.0
2021-05-04 12:10:00,144.84,145.2,144.78,145.18,3511.0,138.5709,138.9154,138.5135,138.8962,3511.0
2021-05-04 12:20:00,145.23,145.23,145.07,145.17,6655.0,138.9441,138.9441,138.791,138.8866,6655.0
2021-05-04 12:30:00,145.13,145.27,145.13,145.24,3495.0,138.8484,138.9823,138.8484,138.9536,3495.0
2021-05-04 12:40:00,145.25,145.32,145.11,145.32,19450.0,138.9632,139.0302,138.8292,139.0302,19450.0
2021-05-04 12:50:00,145.43,145.52,145.27,145.37,4007.0,139.1354,139.2215,138.9823,139.078,4007.0
2021-05-04 13:00:00,145.34,145.53,145.31,145.46,7074.0,139.0493,139.2311,139.0206,139.1641,7074.0
2021-05-04 13:10:00,145.5,145.53,145.27,145.27,8144.0,139.2024,139.2311,138.9823,138.9823,8144.0
2021-05-04 13:20:00,145.31,145.54,145.31,145.54,7488.0,139.0206,139.2406,139.0206,139.2406,7488.0
2021-05-04 13:30:00,145.56,145.59,145.38,145.43,6286.0,139.2598,139.2885,139.0876,139.1354,6286.0
2021-05-04 13:40:00,145.44,145.55,145.39,145.52,4532.0,139.145,139.2502,139.0971,139.2215,4532.0
2021-05-04 13:50:00,145.52,145.59,145.37,145.49,10012.0,139.2215,139.2885,139.078,139.1928,10012.0
2021-05-04 14:00:00,145.49,145.59,145.37,145.56,3416.0,139.1928,139.2885,139.078,139.2598,3416.0
2021-05-04 14:10:00,145.65,145.67,145.52,145.58,7330.0,139.3459,139.365,139.2215,139.2789,7330.0
2021-05-04 14:20:00,145.55,145.56,145.34,145.51,5689.0,139.2502,139.2598,139.0493,139.2119,5689.0
2021-05-04 14:30:00,145.51,145.55,145.38,145.47,5825.0,139.2119,139.2502,139.0876,139.1737,5825.0
2021-05-04 14:40:00,145.47,145.57,145.37,145.37,4745.0,139.1737,139.2693,139.078,139.078,4745.0
2021-05-04 14:50:00,145.39,145.41,144.99,145.07,9191.0,139.0971,139.1163,138.7144,138.791,9191.0
2021-05-04 15:00:00,145.07,145.17,144.94,144.99,12554.0,138.791,138.8866,138.6666,138.7144,12554.0
2021-05-04 15:10:00,144.99,145.16,144.99,145.1,7345.0,138.7144,138.8771,138.7144,138.8197,7345.0
2021-05-04 15:20:00,145.11,145.27,145.05,145.19,16390.0,138.8292,138.9823,138.7718,138.9058,16390.0
2021-05-04 15:30:00,145.19,145.4,145.15,145.38,13929.0,138.9058,139.1067,138.8675,139.0876,13929.0
2021-05-04 15:40:00,145.36,145.4,145.16,145.22,20343.0,139.0684,139.1067,138.8771,138.9345,20343.0
2021-05-04 15:50:00,145.25,145.53,145.22,145.53,73731.0,138.9632,139.2311,138.9345,139.2311,73731.0
2021-05-05 09:30:00,145.41,145.98,145.1,145.1,12814.0,139.1163,139.6616,138.8197,138.8197,12814.0
2021-05-05 09:40:00,144.99,145.1,144.67,144.99,6388.0,138.7144,138.8197,138.4083,138.7144,6388.0
2021-05-05 09:50:00,145.12,145.3,144.93,145.3,1725.0,138.8388,139.011,138.657,139.011,1725.0
2021-05-05 10:00:00,145.34,145.46,144.83,145.22,6469.0,139.0493,139.1641,138.5614,138.9345,6469.0
2021-05-05 10:10:00,145.22,145.42,145.1,145.17,3132.0,138.9345,139.1258,138.8197,138.8866,3132.0
2021-05-05 10:20:00,145.16,145.39,145.13,145.39,3314.0,138.8771,139.0971,138.8484,139.0971,3314.0
2021-05-05 10:30:00,145.31,145.32,145.01,145.21,3301.0,139.0206,139.0302,138.7336,138.9249,3301.0
2021-05-05 10:40:00,145.22,145.61,145.15,145.49,4249.0,138.9345,139.3076,138.8675,139.1928,4249.0
2021-05-05 10:50:00,145.53,145.96,145.53,145.85,4980.0,139.2311,139.6425,139.2311,139.5372,4980.0
2021-05-05 11:00:00,145.8,145.98,145.68,145.93,6648.0,139.4894,139.6616,139.3746,139.6138,6648.0
2021-05-05 11:10:00,145.92,146.12,145.78,145.82,4774.0,139.6042,139.7955,139.4702,139.5085,4774.0
2021-05-05 11:20:00,145.81,145.91,145.71,145.88,3040.0,139.4989,139.5946,139.4033,139.5659,3040.0
2021-05-05 11:30:00,146.05,146.46,145.93,146.39,3638.0,139.7286,140.1208,139.6138,140.0538,3638.0
2021-05-05 11:40:00,146.46,146.67,146.28,146.67,4977.0,140.1208,140.3217,139.9486,140.3217,4977.0
2021-05-05 11:50:00,146.56,146.57,146.35,146.53,5501.0,140.2165,140.2261,140.0156,140.1878,5501.0
2021-05-05 12:00:00,146.6,146.78,146.6,146.71,7891.0,140.2548,140.427,140.2548,140.36,7891.0
2021-05-05 12:10:00,146.7,146.7,146.55,146.61,4450.0,140.3504,140.3504,140.2069,140.2643,4450.0
2021-05-05 12:20:00,146.64,146.75,146.5,146.55,4774.0,140.293,140.3983,140.1591,140.2069,4774.0
2021-05-05 12:30:00,146.5,146.63,146.5,146.58,11728.0,140.1591,140.2835,140.1591,140.2356,11728.0
2021-05-05 12:40:00,146.58,146.73,146.55,146.59,20197.0,140.2356,140.3791,140.2069,140.2452,20197.0
2021-05-05 12:50:00,146.62,146.74,146.53,146.7,4029.0,140.2739,140.3887,140.1878,140.3504,4029.0
2021-05-05 13:00:00,146.67,146.81,146.67,146.75,6104.0,140.3217,140.4557,140.3217,140.3983,6104.0
2021-05-05 13:10:00,146.77,146.81,146.61,146.73,4100.0,140.4174,140.4557,140.2643,140.3791,4100.0
2021-05-05 13:20:00,146.75,146.94,146.69,146.87,3001.0,140.3983,140.58,140.3409,140.5131,3001.0
2021-05-05 13:30:00,146.85,146.89,146.65,146.89,4902.0,140.4939,140.5322,140.3026,140.5322,4902.0
2021-05-05 13:40:00,146.89,146.89,146.82,146.83,6449.0,140.5322,140.5322,140.4652,140.4748,6449.0
2021-05-05 13:50:00,146.85,146.95,146.79,146.86,6101.0,140.4939,140.5896,140.4365,140.5035,6101.0
2021-05-05 14:00:00,146.92,147.05,146.87,146.94,5395.0,140.5609,140.6853,140.5131,140.58,5395.0
2021-05-05 14:10:00,146.94,147.18,146.94,147.04,4885.0,140.58,140.8097,140.58,140.6757,4885.0
2021-05-05 14:20:00,147.04,147.14,146.98,147.05,8594.0,140.6757,140.7714,140.6183,140.6853,8594.0
2021-05-05 14:30:00,147.11,147.32,147.09,147.24,3004.0,140.7427,140.9436,140.7235,140.8671,3004.0
2021-05-05 14:40:00,147.31,147.31,147.19,147.27,3310.0,140.934,140.934,140.8192,140.8958,3310.0
2021-05-05 14:50:00,147.28,147.45,147.16,147.32,6490.0,140.9053,141.068,140.7905,140.9436,6490.0
2021-05-05 15:00:00,147.28,147.45,147.24,147.45,4675.0,140.9053,141.068,140.8671,141.068,4675.0
2021-05-05 15:10:00,147.46,147.51,147.32,147.49,8126.0,141.0775,141.1254,140.9436,141.1062,8126.0
2021-05-05 15:20:00,147.46,147.56,147.22,147.46,10677.0,141.0775,141.1732,140.8479,141.0775,10677.0
2021-05-05 15:30:00,147.42,147.46,147.18,147.18,10784.0,141.0393,141.0775,140.8097,140.8097,10784.0
2021-05-05 15:40:00,147.18,147.32,147.0,147.02,17260.0,140.8097,140.9436,140.6374,140.6566,17260.0
2021-05-05 15:50:00,147.08,147.46,147.05,147.46,57982.0,140.714,141.0775,140.6853,141.0775,57982.0
2021-05-06 09:30:00,148.0,148.58,147.6,148.53,17884.0,141.5942,142.1491,141.2115,142.1012,17884.0
2021-05-06 09:40:00,148.31,149.15,148.29,148.99,76257.0,141.8907,142.6944,141.8716,142.5413,76257.0
2021-05-06 09:50:00,148.98,149.4,148.95,149.08,22777.0,142.5317,142.9336,142.503,142.6274,22777.0
2021-05-06 10:00:00,149.03,149.05,148.46,148.95,15448.0,142.5796,142.5987,142.0342,142.503,15448.0
2021-05-06 10:10:00,148.89,149.05,148.74,148.9,18422.0,142.4456,142.5987,142.3021,142.4552,18422.0
2021-05-06 10:20:00,148.88,149.03,148.57,148.85,11913.0,142.4361,142.5796,142.1395,142.4074,11913.0
2021-05-06 10:30:00,148.59,148.82,148.49,148.7,17907.0,142.1586,142.3787,142.063,142.2639,17907.0
2021-05-06 10:40:00,148.7,149.02,148.7,148.9,25001.0,142.2639,142.57,142.2639,142.4552,25001.0
2021-05-06 10:50:00,148.94,149.08,148.66,148.96,16515.0,142.4935,142.6274,142.2256,142.5126,16515.0
2021-05-06 11:00:00,149.05,149.3,148.65,148.65,13567.0,142.5987,142.8379,142.216,142.216,13567.0
2021-05-06 11:10:00,148.73,148.93,148.66,148.89,2880.0,142.2926,142.4839,142.2256,142.4456,2880.0
2021-05-06 11:20:00,148.87,149.06,148.79,148.79,15956.0,142.4265,142.6083,142.35,142.35,15956.0
2021-05-06 11:30:00,148.94,149.04,148.86,148.98,5514.0,142.4935,142.5891,142.4169,142.5317,5514.0
2021-05-06 11:40:00,149.0,149.08,148.89,148.89,17309.0,142.5509,142.6274,142.4456,142.4456,17309.0
2021-05-06 11:50:00,148.95,148.97,148.67,148.68,4693.0,142.503,142.5222,142.2352,142.2447,4693.0
2021-05-06 12:00:00,148.8,148.86,148.69,148.69,3199.0,142.3595,142.4169,142.2543,142.2543,3199.0
2021-05-06 12:10:00,148.72,148.9,148.71,148.88,3228.0,142.283,142.4552,142.2734,142.4361,3228.0
2021-05-06 12:20:00,148.88,148.99,148.77,148.98,5681.0,142.4361,142.5413,142.3308,142.5317,5681.0
2021-05-06 12:30:00,149.04,149.08,148.64,148.67,5301.0,142.5891,142.6274,142.2065,142.2352,5301.0
2021-05-06 12:40:00,148.85,148.94,148.78,148.9,5394.0,142.4074,142.4935,142.3404,142.4552,5394.0
2021-05-06 12:50:00,148.95,148.95,148.7,148.71,6314.0,142.503,142.503,142.2639,142.2734,6314.0
2021-05-06 13:00:00,148.72,148.79,148.66,148.73,11666.0,142.283,142.35,142.2256,142.2926,11666.0
2021-05-06 13:10:00,148.73,148.77,148.31,148.31,7107.0,142.2926,142.3308,141.8907,141.8907,7107.0
2021-05-06 13:20:00,148.42,148.62,148.25,148.25,30966.0,141.996,142.1873,141.8333,141.8333,30966.0
2021-05-06 13:30:00,148.26,148.41,148.0,148.4,25870.0,141.8429,141.9864,141.5942,141.9768,25870.0
2021-05-06 13:40:00,148.32,148.37,148.14,148.25,17645.0,141.9003,141.9481,141.7281,141.8333,17645.0
2021-05-06 13:50:00,148.21,148.43,148.1,148.43,6131.0,141.7951,142.0055,141.6898,142.0055,6131.0
2021-05-06 14:00:00,148.36,148.37,148.2,148.27,4324.0,141.9386,141.9481,141.7855,141.8525,4324.0
2021-05-06 14:10:00,148.27,148.35,148.1,148.22,8765.0,141.8525,141.929,141.6898,141.8046,8765.0
2021-05-06 14:20:00,148.23,148.25,148.11,148.25,6635.0,141.8142,141.8333,141.6994,141.8333,6635.0
2021-05-06 14:30:00,148.28,148.43,148.19,148.35,8400.0,141.862,142.0055,141.7759,141.929,8400.0
2021-05-06 14:40:00,148.35,148.39,148.17,148.24,8509.0,141.929,141.9673,141.7568,141.8238,8509.0
2021-05-06 14:50:00,148.22,148.33,147.97,148.02,23236.0,141.8046,141.9099,141.5655,141.6133,23236.0
2021-05-06 15:00:00,148.01,148.02,147.86,147.94,11337.0,141.6037,141.6133,141.4602,141.5368,11337.0
2021-05-06 15:10:00,147.94,148.03,147.73,147.9,12702.0,141.5368,141.6229,141.3358,141.4985,12702.0
2021-05-06 15:20:00,147.88,147.99,147.79,147.9,36817.0,141.4794,141.5846,141.3932,141.4985,36817.0
2021-05-06 15:30:00,147.82,148.17,147.75,148.16,17934.0,141.422,141.7568,141.355,141.7472,17934.0
2021-05-06 15:40:00,148.16,148.31,148.15,148.3,21009.0,141.7472,141.8907,141.7377,141.8812,21009.0
2021-05-06 15:50:00,148.32,148.84,148.32,148.84,109019.0,141.9003,142.3978,141.9003,142.3978,109019.0
2021-05-07 09:30:00,148.25,148.48,148.09,148.09,5697.0,141.8333,142.0534,141.6803,141.6803,5697.0
2021-05-07 09:40:00,148.16,148.85,148.16,148.56,4534.0,141.7472,142.4074,141.7472,142.1299,4534.0
2021-05-07 09:50:00,148.56,148.91,148.37,148.62,3829.0,142.1299,142.4648,141.9481,142.1873,3829.0
2021-05-07 10:00:00,148.64,149.34,148.64,149.3,3519.0,142.2065,142.8762,142.2065,142.8379,3519.0
2021-05-07 10:10:00,149.2,150.0,149.2,149.8,23600.0,142.7422,143.5076,142.7422,143.3163,23600.0
2021-05-07 10:20:00,149.77,150.08,149.69,150.07,7622.0,143.2875,143.5841,143.211,143.5746,7622.0
2021-05-07 10:30:00,150.14,150.3,149.78,149.88,6473.0,143.6415,143.7946,143.2971,143.3928,6473.0
2021-05-07 10:40:00,149.83,149.94,149.71,149.78,11948.0,143.345,143.4502,143.2301,143.2971,11948.0
2021-05-07 10:50:00,149.74,149.93,149.62,149.85,15910.0,143.2588,143.4406,143.144,143.3641,15910.0
2021-05-07 11:00:00,149.8,150.16,149.71,150.12,8722.0,143.3163,143.6607,143.2301,143.6224,8722.0
2021-05-07 11:10:00,150.08,150.31,150.01,150.21,6079.0,143.5841,143.8042,143.5172,143.7085,6079.0
2021-05-07 11:20:00,150.24,150.36,150.07,150.17,4256.0,143.7372,143.852,143.5746,143.6702,4256.0
2021-05-07 11:30:00,150.08,150.25,150.08,150.19,4003.0,143.5841,143.7468,143.5841,143.6894,4003.0
2021-05-07 11:40:00,150.16,150.36,150.16,150.25,3263.0,143.6607,143.852,143.6607,143.7468,3263.0
2021-05-07 11:50:00,150.28,150.57,150.28,150.49,6195.0,143.7755,144.0529,143.7755,143.9764,6195.0
2021-05-07 12:00:00,150.48,150.56,150.31,150.47,3923.0,143.9668,144.0434,143.8042,143.9573,3923.0
2021-05-07 12:10:00,150.42,150.61,150.36,150.59,9513.0,143.9094,144.0912,143.852,144.0721,9513.0
2021-05-07 12:20:00,150.52,150.52,150.41,150.44,34537.0,144.0051,144.0051,143.8998,143.9285,34537.0
2021-05-07 12:30:00,150.51,150.51,150.34,150.42,5771.0,143.9955,143.9955,143.8329,143.9094,5771.0
2021-05-07 12:40:00,150.42,150.48,150.3,150.3,3903.0,143.9094,143.9668,143.7946,143.7946,3903.0
2021-05-07 12:50:00,150.19,150.45,150.19,150.3,2272.0,143.6894,143.9381,143.6894,143.7946,2272.0
2021-05-07 13:00:00,150.3,150.47,150.29,150.31,4629.0,143.7946,143.9573,143.785,143.8042,4629.0
2021-05-07 13:10:00,150.27,150.41,150.21,150.31,5189.0,143.7659,143.8998,143.7085,143.8042,5189.0
2021-05-07 13:20:00,150.26,150.45,150.21,150.4,7036.0,143.7563,143.9381,143.7085,143.8903,7036.0
2021-05-07 13:30:00,150.44,150.52,150.39,150.4,4661.0,143.9285,144.0051,143.8807,143.8903,4661.0
2021-05-07 13:40:00,150.46,150.5,150.38,150.41,2301.0,143.9477,143.986,143.8711,143.8998,2301.0
2021-05-07 13:50:00,150.37,150.46,150.31,150.44,3532.0,143.8616,143.9477,143.8042,143.9285,3532.0
2021-05-07 14:00:00,150.45,150.51,150.37,150.48,2868.0,143.9381,143.9955,143.8616,143.9668,2868.0
2021-05-07 14:10:00,150.5,150.58,150.41,150.58,3402.0,143.986,144.0625,143.8998,144.0625,3402.0
2021-05-07 14:20:00,150.57,150.76,150.53,150.72,5535.0,144.0529,144.2347,144.0147,144.1964,5535.0
2021-05-07 14:30:00,150.77,150.9,150.69,150.86,4054.0,144.2443,144.3686,144.1677,144.3304,4054.0
2021-05-07 14:40:00,150.79,150.94,150.65,150.87,4928.0,144.2634,144.4069,144.1295,144.3399,4928.0
2021-05-07 14:50:00,150.87,151.0,150.76,150.85,6229.0,144.3399,144.4643,144.2347,144.3208,6229.0
2021-05-07 15:00:00,150.79,150.97,150.71,150.87,9800.0,144.2634,144.4356,144.1869,144.3399,9800.0
2021-05-07 15:10:00,150.84,151.05,150.84,151.0,6354.0,144.3112,144.5121,144.3112,144.4643,6354.0
2021-05-07 15:20:00,150.99,151.06,150.9,150.96,6819.0,144.4547,144.5217,144.3686,144.426,6819.0
2021-05-07 15:30:00,151.02,151.3,150.92,151.21,13809.0,144.4834,144.7513,144.3878,144.6652,13809.0
2021-05-07 15:40:00,151.26,151.3,151.0,151.06,17082.0,144.7131,144.7513,144.4643,144.5217,17082.0
2021-05-07 15:50:00,151.03,151.37,150.96,151.08,60232.0,144.493,144.8183,144.426,144.5408,60232.0
2021-05-10 09:30:00,152.46,152.78,151.4,152.7,22834.0,145.8611,146.1673,144.847,146.0907,22834.0
2021-05-10 09:40:00,152.82,153.37,152.62,153.35,10655.0,146.2055,146.7317,146.0142,146.7126,10655.0
2021-05-10 09:50:00,153.34,153.46,153.12,153.13,19614.0,146.703,146.8178,146.4926,146.5021,19614.0
2021-05-10 10:00:00,153.14,153.42,152.94,153.26,21040.0,146.5117,146.7796,146.3203,146.6265,21040.0
2021-05-10 10:10:00,153.3,153.63,153.28,153.44,19132.0,146.6648,146.9805,146.6456,146.7987,19132.0
2021-05-10 10:20:00,153.37,153.55,153.19,153.53,13477.0,146.7317,146.9039,146.5595,146.8848,13477.0
2021-05-10 10:30:00,153.5,153.5,152.88,153.0,4134.0,146.8561,146.8561,146.2629,146.3777,4134.0
2021-05-10 10:40:00,152.94,153.6,152.94,153.46,8462.0,146.3203,146.9518,146.3203,146.8178,8462.0
2021-05-10 10:50:00,153.38,153.74,153.38,153.72,6445.0,146.7413,147.0857,146.7413,147.0666,6445.0
2021-05-10 11:00:00,153.73,153.95,153.61,153.72,8664.0,147.0761,147.2866,146.9613,147.0666,8664.0
2021-05-10 11:10:00,153.74,153.78,153.48,153.63,13737.0,147.0857,147.124,146.837,146.9805,13737.0
2021-05-10 11:20:00,153.67,154.03,153.56,153.84,10483.0,147.0187,147.3632,146.9135,147.1814,10483.0
2021-05-10 11:30:00,153.81,153.91,153.65,153.68,9057.0,147.1527,147.2484,146.9996,147.0283,9057.0
2021-05-10 11:40:00,153.73,153.76,153.39,153.43,12279.0,147.0761,147.1049,146.7509,146.7891,12279.0
2021-05-10 11:50:00,153.39,153.63,153.27,153.29,6501.0,146.7509,146.9805,146.6361,146.6552,6501.0
2021-05-10 12:00:00,153.32,153.39,153.19,153.24,10757.0,146.6839,146.7509,146.5595,146.6074,10757.0
2021-05-10 12:10:00,153.21,153.24,153.02,153.02,6150.0,146.5787,146.6074,146.3969,146.3969,6150.0
2021-05-10 12:20:00,152.95,152.95,152.69,152.77,7029.0,146.3299,146.3299,146.0812,146.1577,7029.0
2021-05-10 12:30:00,152.72,152.84,152.6,152.72,6484.0,146.1099,146.2247,145.9951,146.1099,6484.0
2021-05-10 12:40:00,152.68,152.75,152.32,152.34,5278.0,146.0716,146.1386,145.7272,145.7463,5278.0
2021-05-10 12:50:00,152.19,152.25,152.01,152.09,8995.0,145.6028,145.6602,145.4306,145.5071,8995.0
2021-05-10 13:00:00,152.11,152.37,151.97,151.97,5416.0,145.5263,145.775,145.3923,145.3923,5416.0
2021-05-10 13:10:00,151.96,152.23,151.95,152.05,9888.0,145.3828,145.6411,145.3732,145.4689,9888.0
2021-05-10 13:20:00,152.11,152.17,151.92,152.11,7575.0,145.5263,145.5837,145.3445,145.5263,7575.0
2021-05-10 13:30:00,151.97,152.22,151.95,152.2,8346.0,145.3923,145.6315,145.3732,145.6124,8346.0
2021-05-10 13:40:00,152.16,152.36,152.12,152.33,6511.0,145.5741,145.7654,145.5358,145.7367,6511.0
2021-05-10 13:50:00,152.31,152.4,152.18,152.23,7635.0,145.7176,145.8037,145.5932,145.6411,7635.0
2021-05-10 14:00:00,152.3,152.31,152.01,152.18,10320.0,145.708,145.7176,145.4306,145.5932,10320.0
2021-05-10 14:10:00,152.2,152.29,151.62,151.68,8216.0,145.6124,145.6985,145.0575,145.1149,8216.0
2021-05-10 14:20:00,151.73,151.94,151.65,151.73,6053.0,145.1627,145.3636,145.0862,145.1627,6053.0
2021-05-10 14:30:00,151.73,151.78,151.66,151.69,5392.0,145.1627,145.2106,145.0957,145.1244,5392.0
2021-05-10 14:40:00,151.75,151.75,151.32,151.45,7815.0,145.1818,145.1818,144.7705,144.8948,7815.0
2021-05-10 14:50:00,151.48,151.52,151.36,151.51,8325.0,144.9235,144.9618,144.8087,144.9522,8325.0
2021-05-10 15:00:00,151.53,151.53,151.16,151.29,9942.0,144.9714,144.9714,144.6174,144.7418,9942.0
2021-05-10 15:10:00,151.31,151.53,151.18,151.21,7809.0,144.7609,144.9714,144.6365,144.6652,7809.0
2021-05-10 15:20:00,151.23,151.43,151.11,151.43,7509.0,144.6844,144.8757,144.5696,144.8757,7509.0
2021-05-10 15:30:00,151.37,151.54,151.31,151.41,10568.0,144.8183,144.9809,144.7609,144.8566,10568.0
2021-05-10 15:40:00,151.41,151.44,151.04,151.11,16208.0,144.8566,144.8853,144.5026,144.5696,16208.0
2021-05-10 15:50:00,151.02,151.21,150.73,150.78,56611.0,144.4834,144.6652,144.206,144.2538,56611.0
2021-05-11 09:30:00,150.72,150.77,149.73,149.87,23301.0,144.1964,144.2443,143.2493,143.3832,23301.0
2021-05-11 09:40:00,149.87,150.22,149.78,150.13,6596.0,143.3832,143.7181,143.2971,143.632,6596.0
2021-05-11 09:50:00,150.1,150.14,149.63,149.87,6165.0,143.6033,143.6415,143.1536,143.3832,6165.0
2021-05-11 10:00:00,150.09,150.09,149.48,149.67,7228.0,143.5937,143.5937,143.0101,143.1919,7228.0
2021-05-11 10:10:00,149.66,149.66,148.93,148.94,6463.0,143.1823,143.1823,142.4839,142.4935,6463.0
2021-05-11 10:20:00,148.94,149.16,148.35,148.4,6960.0,142.4935,142.704,141.929,141.9768,6960.0
2021-05-11 10:30:00,148.17,148.43,148.05,148.25,5203.0,141.7568,142.0055,141.642,141.8333,5203.0
2021-05-11 10:40:00,148.21,148.5,147.74,148.43,10131.0,141.7951,142.0725,141.3454,142.0055,10131.0
2021-05-11 10:50:00,148.43,148.72,148.37,148.56,6330.0,142.0055,142.283,141.9481,142.1299,6330.0
2021-05-11 11:00:00,148.58,148.61,147.92,148.23,18014.0,142.1491,142.1778,141.5176,141.8142,18014.0
2021-05-11 11:10:00,148.17,148.31,147.98,148.28,5645.0,141.7568,141.8907,141.575,141.862,5645.0
2021-05-11 11:20:00,148.25,148.63,148.21,148.63,16100.0,141.8333,142.1969,141.7951,142.1969,16100.0
2021-05-11 11:30:00,148.69,148.79,148.48,148.48,9592.0,142.2543,142.35,142.0534,142.0534,9592.0
2021-05-11 11:40:00,148.49,148.62,148.32,148.62,15876.0,142.063,142.1873,141.9003,142.1873,15876.0
2021-05-11 11:50:00,148.76,148.9,148.71,148.77,4900.0,142.3213,142.4552,142.2734,142.3308,4900.0
2021-05-11 12:00:00,148.76,148.9,148.7,148.8,6991.0,142.3213,142.4552,142.2639,142.3595,6991.0
2021-05-11 12:10:00,148.91,149.0,148.88,148.94,7673.0,142.4648,142.5509,142.4361,142.4935,7673.0
2021-05-11 12:20:00,148.91,149.03,148.73,148.79,7098.0,142.4648,142.5796,142.2926,142.35,7098.0
2021-05-11 12:30:00,148.72,148.74,148.44,148.63,7081.0,142.283,142.3021,142.0151,142.1969,7081.0
2021-05-11 12:40:00,148.59,148.63,148.29,148.34,4030.0,142.1586,142.1969,141.8716,141.9194,4030.0
2021-05-11 12:50:00,148.31,148.51,148.23,148.51,5297.0,141.8907,142.0821,141.8142,142.0821,5297.0
2021-05-11 13:00:00,148.48,148.67,148.38,148.56,5123.0,142.0534,142.2352,141.9577,142.1299,5123.0
2021-05-11 13:10:00,148.66,148.95,148.65,148.81,4213.0,142.2256,142.503,142.216,142.3691,4213.0
2021-05-11 13:20:00,148.87,148.98,148.79,148.98,3667.0,142.4265,142.5317,142.35,142.5317,3667.0
2021-05-11 13:30:00,148.98,149.08,148.98,149.04,4805.0,142.5317,142.6274,142.5317,142.5891,4805.0
2021-05-11 13:40:00,149.08,149.18,149.02,149.14,3771.0,142.6274,142.7231,142.57,142.6848,3771.0
2021-05-11 13:50:00,149.07,149.26,148.91,149.15,3711.0,142.6178,142.7996,142.4648,142.6944,3711.0
2021-05-11 14:00:00,149.13,149.43,149.13,149.28,7283.0,142.6752,142.9623,142.6752,142.8188,7283.0
2021-05-11 14:10:00,149.19,149.19,148.75,148.83,4799.0,142.7327,142.7327,142.3117,142.3882,4799.0
2021-05-11 14:20:00,148.86,149.02,148.75,148.96,13484.0,142.4169,142.57,142.3117,142.5126,13484.0
2021-05-11 14:30:00,148.88,148.88,148.64,148.78,4966.0,142.4361,142.4361,142.2065,142.3404,4966.0
2021-05-11 14:40:00,148.69,148.77,148.58,148.71,21937.0,142.2543,142.3308,142.1491,142.2734,21937.0
2021-05-11 14:50:00,148.69,148.69,148.44,148.5,13326.0,142.2543,142.2543,142.0151,142.0725,13326.0
2021-05-11 15:00:00,148.5,148.73,148.47,148.61,13745.0,142.0725,142.2926,142.0438,142.1778,13745.0
2021-05-11 15:10:00,148.6,148.95,148.49,148.91,7690.0,142.1682,142.503,142.063,142.4648,7690.0
2021-05-11 15:20:00,148.92,149.02,148.9,148.9,6343.0,142.4743,142.57,142.4552,142.4552,6343.0
2021-05-11 15:30:00,148.89,148.93,148.26,148.28,10109.0,142.4456,142.4839,141.8429,141.862,10109.0
2021-05-11 15:40:00,148.33,148.47,148.19,148.44,23550.0,141.9099,142.0438,141.7759,142.0151,23550.0
2021-05-11 15:50:00,148.44,148.5,148.15,148.47,59472.0,142.0151,142.0725,141.7377,142.0438,59472.0
2021-05-12 09:30:00,148.0,148.39,147.23,148.39,105094.0,141.5942,141.9673,140.8575,141.9673,105094.0
2021-05-12 09:40:00,148.42,148.68,148.01,148.01,88529.0,141.996,142.2447,141.6037,141.6037,88529.0
2021-05-12 09:50:00,148.13,148.25,147.43,147.75,129568.0,141.7185,141.8333,141.0488,141.355,129568.0
2021-05-12 10:00:00,147.71,147.82,147.59,147.62,21063.0,141.3167,141.422,141.2019,141.2306,21063.0
2021-05-12 10:10:00,147.6,147.8,147.38,147.64,98254.0,141.2115,141.4028,141.001,141.2497,98254.0
2021-05-12 10:20:00,147.61,147.73,147.34,147.35,68959.0,141.221,141.3358,140.9627,140.9723,68959.0
2021-05-12 10:30:00,147.34,147.4,146.62,146.94,35062.0,140.9627,141.0201,140.2739,140.58,35062.0
2021-05-12 10:40:00,146.78,147.17,146.56,146.73,12013.0,140.427,140.8001,140.2165,140.3791,12013.0
2021-05-12 10:50:00,146.75,146.99,146.36,146.43,16435.0,140.3983,140.6279,140.0251,140.0921,16435.0
2021-05-12 11:00:00,146.45,146.45,145.93,146.3,33539.0,140.1112,140.1112,139.6138,139.9677,33539.0
2021-05-12 11:10:00,146.19,146.51,146.06,146.28,25501.0,139.8625,140.1687,139.7381,139.9486,25501.0
2021-05-12 11:20:00,146.24,146.57,146.07,146.57,9772.0,139.9103,140.2261,139.7477,140.2261,9772.0
2021-05-12 11:30:00,146.65,146.75,146.43,146.7,19022.0,140.3026,140.3983,140.0921,140.3504,19022.0
2021-05-12 11:40:00,146.64,147.02,146.39,146.39,27877.0,140.293,140.6566,140.0538,140.0538,27877.0
2021-05-12 11:50:00,146.41,146.45,146.06,146.11,45317.0,140.073,140.1112,139.7381,139.786,45317.0
2021-05-12 12:00:00,146.15,146.18,145.78,145.81,35731.0,139.8242,139.8529,139.4702,139.4989,35731.0
2021-05-12 12:10:00,145.8,145.9,145.38,145.66,40886.0,139.4894,139.5851,139.0876,139.3554,40886.0
2021-05-12 12:20:00,145.67,145.83,145.51,145.61,31556.0,139.365,139.5181,139.2119,139.3076,31556.0
2021-05-12 12:30:00,145.56,145.65,145.24,145.24,41544.0,139.2598,139.3459,138.9536,138.9536,41544.0
2021-05-12 12:40:00,145.28,145.33,144.94,145.02,40478.0,138.9919,139.0397,138.6666,138.7431,40478.0
2021-05-12 12:50:00,145.0,145.45,144.91,145.11,33382.0,138.724,139.1545,138.6379,138.8292,33382.0
2021-05-12 13:00:00,145.13,145.48,144.99,145.11,29587.0,138.8484,139.1832,138.7144,138.8292,29587.0
2021-05-12 13:10:00,145.04,145.1,144.87,144.98,15484.0,138.7623,138.8197,138.5996,138.7049,15484.0
2021-05-12 13:20:00,144.96,144.96,144.58,144.74,16073.0,138.6857,138.6857,138.3222,138.4753,16073.0
2021-05-12 13:30:00,144.81,145.0,144.65,144.97,9155.0,138.5422,138.724,138.3892,138.6953,9155.0
2021-05-12 13:40:00,144.94,145.28,144.78,145.03,11720.0,138.6666,138.9919,138.5135,138.7527,11720.0
2021-05-12 13:50:00,145.04,145.59,144.91,145.43,23830.0,138.7623,139.2885,138.6379,139.1354,23830.0
2021-05-12 14:00:00,145.45,145.51,145.12,145.33,18838.0,139.1545,139.2119,138.8388,139.0397,18838.0
2021-05-12 14:10:00,145.34,145.52,145.25,145.52,18887.0,139.0493,139.2215,138.9632,139.2215,18887.0
2021-05-12 14:20:00,145.54,145.62,145.19,145.19,19131.0,139.2406,139.3172,138.9058,138.9058,19131.0
2021-05-12 14:30:00,145.14,145.64,145.02,145.58,18438.0,138.8579,139.3363,138.7431,139.2789,18438.0
2021-05-12 14:40:00,145.53,145.68,145.4,145.56,14768.0,139.2311,139.3746,139.1067,139.2598,14768.0
2021-05-12 14:50:00,145.54,145.79,145.46,145.7,17859.0,139.2406,139.4798,139.1641,139.3937,17859.0
2021-05-12 15:00:00,145.64,145.64,144.85,145.04,37017.0,139.3363,139.3363,138.5805,138.7623,37017.0
2021-05-12 15:10:00,145.1,145.3,144.86,144.87,15241.0,138.8197,139.011,138.5901,138.5996,15241.0
2021-05-12 15:20:00,144.86,144.86,144.52,144.66,16750.0,138.5901,138.5901,138.2648,138.3987,16750.0
2021-05-12 15:30:00,144.61,144.68,143.88,144.13,54632.0,138.3509,138.4179,137.6525,137.8917,54632.0
2021-05-12 15:40:00,144.12,144.55,143.98,144.21,52358.0,137.8821,138.2935,137.7482,137.9682,52358.0
2021-05-12 15:50:00,144.17,144.19,143.75,143.96,135065.0,137.9299,137.9491,137.5281,137.729,135065.0
2021-05-13 09:30:00,143.37,144.5,143.0,143.97,645674.0,137.1646,138.2456,136.8106,137.7386,645674.0
2021-05-13 09:40:00,144.0,145.02,144.0,144.57,221432.0,137.7673,138.7431,137.7673,138.3126,221432.0
2021-05-13 09:50:00,144.57,145.18,144.55,145.01,201654.0,138.3126,138.8962,138.2935,138.7336,201654.0
2021-05-13 10:00:00,144.99,145.73,144.84,145.31,143256.0,138.7144,139.4224,138.5709,139.0206,143256.0
2021-05-13 10:10:00,145.29,146.02,145.11,145.96,100005.0,139.0015,139.6999,138.8292,139.6425,100005.0
2021-05-13 10:20:00,145.97,146.01,145.73,145.89,117185.0,139.652,139.6903,139.4224,139.5755,117185.0
2021-05-13 10:30:00,145.9,146.52,145.9,146.45,95565.0,139.5851,140.1782,139.5851,140.1112,95565.0
2021-05-13 10:40:00,146.47,146.52,145.69,146.4,92123.0,140.1304,140.1782,139.3841,140.0634,92123.0
2021-05-13 10:50:00,146.37,146.55,145.94,146.33,95081.0,140.0347,140.2069,139.6233,139.9964,95081.0
2021-05-13 11:00:00,146.31,146.34,145.82,145.87,76589.0,139.9773,140.006,139.5085,139.5564,76589.0
2021-05-13 11:10:00,145.87,146.18,145.81,146.13,60926.0,139.5564,139.8529,139.4989,139.8051,60926.0
2021-05-13 11:20:00,146.12,146.18,145.94,145.99,75895.0,139.7955,139.8529,139.6233,139.6712,75895.0
2021-05-13 11:30:00,145.99,146.32,145.97,146.28,96865.0,139.6712,139.9869,139.652,139.9486,96865.0
2021-05-13 11:40:00,146.28,146.34,146.07,146.18,49293.0,139.9486,140.006,139.7477,139.8529,49293.0
2021-05-13 11:50:00,146.17,146.22,145.96,146.17,61481.0,139.8434,139.8912,139.6425,139.8434,61481.0
2021-05-13 12:00:00,146.22,146.65,146.21,146.56,53705.0,139.8912,140.3026,139.8816,140.2165,53705.0
2021-05-13 12:10:00,146.57,146.63,146.3,146.34,33529.0,140.2261,140.2835,139.9677,140.006,33529.0
2021-05-13 12:20:00,146.35,146.6,146.25,146.42,35490.0,140.0156,140.2548,139.9199,140.0825,35490.0
2021-05-13 12:30:00,146.42,146.55,146.22,146.3,36881.0,140.0825,140.2069,139.8912,139.9677,36881.0
2021-05-13 12:40:00,146.27,146.28,146.01,146.09,55594.0,139.939,139.9486,139.6903,139.7668,55594.0
2021-05-13 12:50:00,146.11,146.13,145.72,145.81,46351.0,139.786,139.8051,139.4128,139.4989,46351.0
2021-05-13 13:00:00,145.81,146.17,145.54,146.17,32792.0,139.4989,139.8434,139.2406,139.8434,32792.0
2021-05-13 13:10:00,146.14,146.52,146.14,146.19,33057.0,139.8147,140.1782,139.8147,139.8625,33057.0
2021-05-13 13:20:00,146.17,146.24,145.85,145.94,30853.0,139.8434,139.9103,139.5372,139.6233,30853.0
2021-05-13 13:30:00,145.93,145.97,145.21,145.22,61985.0,139.6138,139.652,138.9249,138.9345,61985.0
2021-05-13 13:40:00,145.26,145.62,145.12,145.34,48044.0,138.9728,139.3172,138.8388,139.0493,48044.0
2021-05-13 13:50:00,145.35,145.63,145.35,145.49,36721.0,139.0589,139.3267,139.0589,139.1928,36721.0
2021-05-13 14:00:00,145.48,146.04,145.45,145.75,40258.0,139.1832,139.719,139.1545,139.4415,40258.0
2021-05-13 14:10:00,145.77,146.06,145.77,145.97,32108.0,139.4607,139.7381,139.4607,139.652,32108.0
2021-05-13 14:20:00,145.99,146.43,145.94,146.3,48651.0,139.6712,140.0921,139.6233,139.9677,48651.0
2021-05-13 14:30:00,146.3,146.53,146.22,146.28,63708.0,139.9677,140.1878,139.8912,139.9486,63708.0
2021-05-13 14:40:00,146.3,146.39,146.23,146.34,40744.0,139.9677,140.0538,139.9008,140.006,40744.0
2021-05-13 14:50:00,146.33,146.36,146.13,146.18,52393.0,139.9964,140.0251,139.8051,139.8529,52393.0
2021-05-13 15:00:00,146.16,146.37,146.06,146.16,67886.0,139.8338,140.0347,139.7381,139.8338,67886.0
2021-05-13 15:10:00,146.16,146.18,145.84,145.86,61839.0,139.8338,139.8529,139.5277,139.5468,61839.0
2021-05-13 15:20:00,145.86,146.11,145.85,145.96,76396.0,139.5468,139.786,139.5372,139.6425,76396.0
2021-05-13 15:30:00,145.97,146.02,145.76,146.01,111272.0,139.652,139.6999,139.4511,139.6903,111272.0
2021-05-13 15:40:00,145.98,146.3,145.89,146.19,128271.0,139.6616,139.9677,139.5755,139.8625,128271.0
2021-05-13 15:50:00,146.2,146.39,145.59,145.76,323445.0,139.8721,140.0538,139.2885,139.4511,323445.0
2021-05-14 09:30:00,146.75,147.3,146.36,147.29,66665.0,140.3983,140.9245,140.0251,140.9149,66665.0
2021-05-14 09:40:00,147.22,148.25,147.21,147.99,84510.0,140.8479,141.8333,140.8384,141.5846,84510.0
2021-05-14 09:50:00,147.97,148.28,147.67,148.28,66346.0,141.5655,141.862,141.2784,141.862,66346.0
2021-05-14 10:00:00,148.31,148.42,147.94,148.11,59513.0,141.8907,141.996,141.5368,141.6994,59513.0
2021-05-14 10:10:00,148.15,148.41,147.95,148.16,51041.0,141.7377,141.9864,141.5463,141.7472,51041.0
2021-05-14 10:20:00,148.16,148.58,148.13,148.15,61322.0,141.7472,142.1491,141.7185,141.7377,61322.0
2021-05-14 10:30:00,148.23,148.44,147.78,147.85,53254.0,141.8142,142.0151,141.3837,141.4507,53254.0
2021-05-14 10:40:00,147.89,148.14,147.75,147.91,40663.0,141.4889,141.7281,141.355,141.5081,40663.0
2021-05-14 10:50:00,147.87,147.96,147.64,147.75,48631.0,141.4698,141.5559,141.2497,141.355,48631.0
2021-05-14 11:00:00,147.72,147.77,147.34,147.36,38871.0,141.3263,141.3741,140.9627,140.9819,38871.0
2021-05-14 11:10:00,147.37,147.59,147.28,147.57,31657.0,140.9914,141.2019,140.9053,141.1828,31657.0
2021-05-14 11:20:00,147.59,148.13,147.59,148.12,40640.0,141.2019,141.7185,141.2019,141.709,40640.0
2021-05-14 11:30:00,148.12,148.28,147.88,148.01,39980.0,141.709,141.862,141.4794,141.6037,39980.0
2021-05-14 11:40:00,148.0,148.0,147.57,147.87,36791.0,141.5942,141.5942,141.1828,141.4698,36791.0
2021-05-14 11:50:00,147.85,147.85,147.57,147.66,32922.0,141.4507,141.4507,141.1828,141.2689,32922.0
2021-05-14 12:00:00,147.65,147.92,147.6,147.89,30410.0,141.2593,141.5176,141.2115,141.4889,30410.0
2021-05-14 12:10:00,147.89,148.18,147.78,147.97,35172.0,141.4889,141.7664,141.3837,141.5655,35172.0
2021-05-14 12:20:00,147.97,148.14,147.89,148.0,41056.0,141.5655,141.7281,141.4889,141.5942,41056.0
2021-05-14 12:30:00,148.0,148.07,147.83,147.87,36006.0,141.5942,141.6611,141.4315,141.4698,36006.0
2021-05-14 12:40:00,147.87,148.1,147.87,148.04,31784.0,141.4698,141.6898,141.4698,141.6324,31784.0
2021-05-14 12:50:00,148.03,148.15,147.93,147.98,33206.0,141.6229,141.7377,141.5272,141.575,33206.0
2021-05-14 13:00:00,147.98,148.07,147.93,147.95,31239.0,141.575,141.6611,141.5272,141.5463,31239.0
2021-05-14 13:10:00,147.94,148.03,147.84,147.84,48160.0,141.5368,141.6229,141.4411,141.4411,48160.0
2021-05-14 13:20:00,147.83,148.06,147.82,148.0,48230.0,141.4315,141.6516,141.422,141.5942,48230.0
2021-05-14 13:30:00,148.0,148.33,148.0,148.24,35955.0,141.5942,141.9099,141.5942,141.8238,35955.0
2021-05-14 13:40:00,148.22,148.45,148.16,148.25,41275.0,141.8046,142.0247,141.7472,141.8333,41275.0
2021-05-14 13:50:00,148.22,148.32,147.99,148.01,40761.0,141.8046,141.9003,141.5846,141.6037,40761.0
2021-05-14 14:00:00,148.01,148.18,147.96,148.08,47365.0,141.6037,141.7664,141.5559,141.6707,47365.0
2021-05-14 14:10:00,148.15,148.17,147.99,148.13,41150.0,141.7377,141.7568,141.5846,141.7185,41150.0
2021-05-14 14:20:00,148.13,148.2,147.98,148.06,27659.0,141.7185,141.7855,141.575,141.6516,27659.0
2021-05-14 14:30:00,148.07,148.52,148.07,148.44,42791.0,141.6611,142.0917,141.6611,142.0151,42791.0
2021-05-14 14:40:00,148.47,148.53,148.25,148.31,45396.0,142.0438,142.1012,141.8333,141.8907,45396.0
2021-05-14 14:50:00,148.31,148.4,148.14,148.24,44016.0,141.8907,141.9768,141.7281,141.8238,44016.0
2021-05-14 15:00:00,148.23,148.38,148.11,148.27,88129.0,141.8142,141.9577,141.6994,141.8525,88129.0
2021-05-14 15:10:00,148.27,148.41,148.14,148.17,45066.0,141.8525,141.9864,141.7281,141.7568,45066.0
2021-05-14 15:20:00,148.19,148.26,148.04,148.12,50573.0,141.7759,141.8429,141.6324,141.709,50573.0
2021-05-14 15:30:00,148.12,148.12,147.63,147.78,76682.0,141.709,141.709,141.2402,141.3837,76682.0
2021-05-14 15:40:00,147.77,147.98,147.65,147.82,94350.0,141.3741,141.575,141.2593,141.422,94350.0
2021-05-14 15:50:00,147.8,147.84,147.28,147.32,245662.0,141.4028,141.4411,140.9053,140.9436,245662.0
2021-05-17 09:30:00,145.81,146.74,145.81,146.68,52472.0,139.4989,140.3887,139.4989,140.3313,52472.0
2021-05-17 09:40:00,146.72,146.78,145.82,146.07,8951.0,140.3696,140.427,139.5085,139.7477,8951.0
2021-05-17 09:50:00,146.06,146.53,146.01,146.35,11524.0,139.7381,140.1878,139.6903,140.0156,11524.0
2021-05-17 10:00:00,146.37,146.49,146.12,146.27,10879.0,140.0347,140.1495,139.7955,139.939,10879.0
2021-05-17 10:10:00,146.24,146.49,145.94,146.38,12191.0,139.9103,140.1495,139.6233,140.0443,12191.0
2021-05-17 10:20:00,146.42,146.48,145.94,145.94,19525.0,140.0825,140.1399,139.6233,139.6233,19525.0
2021-05-17 10:30:00,145.9,146.23,145.81,146.19,9512.0,139.5851,139.9008,139.4989,139.8625,9512.0
2021-05-17 10:40:00,146.17,146.22,146.0,146.12,11156.0,139.8434,139.8912,139.6807,139.7955,11156.0
2021-05-17 10:50:00,146.17,146.33,146.1,146.25,11569.0,139.8434,139.9964,139.7764,139.9199,11569.0
2021-05-17 11:00:00,146.25,146.35,145.81,145.81,21281.0,139.9199,140.0156,139.4989,139.4989,21281.0
2021-05-17 11:10:00,145.81,145.81,145.65,145.66,11829.0,139.4989,139.4989,139.3459,139.3554,11829.0
2021-05-17 11:20:00,145.66,146.02,145.65,145.87,14873.0,139.3554,139.6999,139.3459,139.5564,14873.0
2021-05-17 11:30:00,145.91,146.63,145.91,146.57,7603.0,139.5946,140.2835,139.5946,140.2261,7603.0
2021-05-17 11:40:00,146.62,146.72,146.39,146.72,9315.0,140.2739,140.3696,140.0538,140.3696,9315.0
2021-05-17 11:50:00,146.73,147.04,146.66,147.04,15245.0,140.3791,140.6757,140.3122,140.6757,15245.0
2021-05-17 12:00:00,146.96,147.02,146.8,146.89,20200.0,140.5992,140.6566,140.4461,140.5322,20200.0
2021-05-17 12:10:00,146.93,147.19,146.93,147.19,15027.0,140.5705,140.8192,140.5705,140.8192,15027.0
2021-05-17 12:20:00,147.19,147.4,147.15,147.39,13812.0,140.8192,141.0201,140.7809,141.0106,13812.0
2021-05-17 12:30:00,147.36,147.56,147.3,147.46,13595.0,140.9819,141.1732,140.9245,141.0775,13595.0
2021-05-17 12:40:00,147.46,147.52,147.21,147.25,19004.0,141.0775,141.1349,140.8384,140.8766,19004.0
2021-05-17 12:50:00,147.27,147.41,147.0,147.0,40488.0,140.8958,141.0297,140.6374,140.6374,40488.0
2021-05-17 13:00:00,147.0,147.33,147.0,147.25,9241.0,140.6374,140.9532,140.6374,140.8766,9241.0
2021-05-17 13:10:00,147.27,147.46,147.22,147.39,10721.0,140.8958,141.0775,140.8479,141.0106,10721.0
2021-05-17 13:20:00,147.34,147.56,147.27,147.51,12215.0,140.9627,141.1732,140.8958,141.1254,12215.0
2021-05-17 13:30:00,147.46,147.5,147.33,147.34,21301.0,141.0775,141.1158,140.9532,140.9627,21301.0
2021-05-17 13:40:00,147.25,147.25,146.95,147.12,22169.0,140.8766,140.8766,140.5896,140.7522,22169.0
2021-05-17 13:50:00,147.15,147.25,146.92,146.93,9557.0,140.7809,140.8766,140.5609,140.5705,9557.0
2021-05-17 14:00:00,146.95,147.06,146.84,147.06,9268.0,140.5896,140.6948,140.4844,140.6948,9268.0
2021-05-17 14:10:00,147.06,147.15,146.95,147.04,19446.0,140.6948,140.7809,140.5896,140.6757,19446.0
2021-05-17 14:20:00,147.02,147.07,146.91,146.99,19715.0,140.6566,140.7044,140.5513,140.6279,19715.0
2021-05-17 14:30:00,146.99,146.99,146.61,146.62,17397.0,140.6279,140.6279,140.2643,140.2739,17397.0
2021-05-17 14:40:00,146.6,146.82,146.57,146.81,9602.0,140.2548,140.4652,140.2261,140.4557,9602.0
2021-05-17 14:50:00,146.84,146.89,146.73,146.86,10504.0,140.4844,140.5322,140.3791,140.5035,10504.0
2021-05-17 15:00:00,146.84,146.89,146.81,146.86,16593.0,140.4844,140.5322,140.4557,140.5035,16593.0
2021-05-17 15:10:00,146.84,146.88,146.49,146.55,14556.0,140.4844,140.5226,140.1495,140.2069,14556.0
2021-05-17 15:20:00,146.55,146.78,146.46,146.51,19942.0,140.2069,140.427,140.1208,140.1687,19942.0
2021-05-17 15:30:00,146.48,146.65,146.29,146.63,17739.0,140.1399,140.3026,139.9582,140.2835,17739.0
2021-05-17 15:40:00,146.64,146.87,146.62,146.68,27437.0,140.293,140.5131,140.2739,140.3313,27437.0
2021-05-17 15:50:00,146.61,146.73,146.41,146.51,84444.0,140.2643,140.3791,140.073,140.1687,84444.0
2021-05-18 09:30:00,147.11,147.54,146.29,146.29,23738.0,140.7427,141.1541,139.9582,139.9582,23738.0
2021-05-18 09:40:00,146.5,146.71,145.88,145.99,14210.0,140.1591,140.36,139.5659,139.6712,14210.0
2021-05-18 09:50:00,145.9,146.28,145.9,146.25,9016.0,139.5851,139.9486,139.5851,139.9199,9016.0
2021-05-18 10:00:00,146.19,146.3,146.12,146.18,8462.0,139.8625,139.9677,139.7955,139.8529,8462.0
2021-05-18 10:10:00,146.14,146.5,146.14,146.44,7383.0,139.8147,140.1591,139.8147,140.1017,7383.0
2021-05-18 10:20:00,146.42,146.68,146.22,146.34,9304.0,140.0825,140.3313,139.8912,140.006,9304.0
2021-05-18 10:30:00,146.39,146.53,146.23,146.5,8188.0,140.0538,140.1878,139.9008,140.1591,8188.0
2021-05-18 10:40:00,146.59,146.64,146.42,146.61,7674.0,140.2452,140.293,140.0825,140.2643,7674.0
2021-05-18 10:50:00,146.54,146.79,146.54,146.58,5219.0,140.1974,140.4365,140.1974,140.2356,5219.0
2021-05-18 11:00:00,146.55,146.74,146.4,146.45,29790.0,140.2069,140.3887,140.0634,140.1112,29790.0
2021-05-18 11:10:00,146.45,146.75,146.17,146.17,44811.0,140.1112,140.3983,139.8434,139.8434,44811.0
2021-05-18 11:20:00,146.15,146.35,146.1,146.13,7746.0,139.8242,140.0156,139.7764,139.8051,7746.0
2021-05-18 11:30:00,146.12,146.4,146.12,146.2,9025.0,139.7955,140.0634,139.7955,139.8721,9025.0
2021-05-18 11:40:00,146.12,146.37,146.12,146.37,9872.0,139.7955,140.0347,139.7955,140.0347,9872.0
2021-05-18 11:50:00,146.39,146.39,146.19,146.23,4399.0,140.0538,140.0538,139.8625,139.9008,4399.0
2021-05-18 12:00:00,146.19,146.4,146.12,146.12,9104.0,139.8625,140.0634,139.7955,139.7955,9104.0
2021-05-18 12:10:00,146.12,146.51,146.12,146.49,9613.0,139.7955,140.1687,139.7955,140.1495,9613.0
2021-05-18 12:20:00,146.53,146.56,146.41,146.41,14272.0,140.1878,140.2165,140.073,140.073,14272.0
2021-05-18 12:30:00,146.41,146.59,146.35,146.55,30218.0,140.073,140.2452,140.0156,140.2069,30218.0
2021-05-18 12:40:00,146.58,146.6,146.38,146.54,13338.0,140.2356,140.2548,140.0443,140.1974,13338.0
2021-05-18 12:50:00,146.52,146.63,146.42,146.46,18836.0,140.1782,140.2835,140.0825,140.1208,18836.0
2021-05-18 13:00:00,146.47,146.48,146.32,146.43,11971.0,140.1304,140.1399,139.9869,140.0921,11971.0
2021-05-18 13:10:00,146.43,146.56,146.36,146.52,13626.0,140.0921,140.2165,140.0251,140.1782,13626.0
2021-05-18 13:20:00,146.55,146.67,146.53,146.63,105828.0,140.2069,140.3217,140.1878,140.2835,105828.0
2021-05-18 13:30:00,146.64,146.79,146.61,146.76,11476.0,140.293,140.4365,140.2643,140.4078,11476.0
2021-05-18 13:40:00,146.77,146.91,146.75,146.77,9744.0,140.4174,140.5513,140.3983,140.4174,9744.0
2021-05-18 13:50:00,146.82,147.01,146.75,146.97,13776.0,140.4652,140.647,140.3983,140.6087,13776.0
2021-05-18 14:00:00,146.94,147.12,146.93,147.06,13615.0,140.58,140.7522,140.5705,140.6948,13615.0
2021-05-18 14:10:00,147.03,147.23,147.0,147.11,13889.0,140.6661,140.8575,140.6374,140.7427,13889.0
2021-05-18 14:20:00,147.11,147.17,146.97,147.06,13999.0,140.7427,140.8001,140.6087,140.6948,13999.0
2021-05-18 14:30:00,147.06,147.13,146.82,146.9,16771.0,140.6948,140.7618,140.4652,140.5418,16771.0
2021-05-18 14:40:00,146.88,146.96,146.71,146.81,10327.0,140.5226,140.5992,140.36,140.4557,10327.0
2021-05-18 14:50:00,146.85,147.39,146.85,147.31,15019.0,140.4939,141.0106,140.4939,140.934,15019.0
2021-05-18 15:00:00,147.33,147.52,147.29,147.48,18511.0,140.9532,141.1349,140.9149,141.0967,18511.0
2021-05-18 15:10:00,147.48,147.5,147.12,147.36,26684.0,141.0967,141.1158,140.7522,140.9819,26684.0
2021-05-18 15:20:00,147.37,147.56,147.37,147.47,26292.0,140.9914,141.1732,140.9914,141.0871,26292.0
2021-05-18 15:30:00,147.48,147.6,147.35,147.51,48907.0,141.0967,141.2115,140.9723,141.1254,48907.0
2021-05-18 15:40:00,147.52,147.71,147.26,147.28,36884.0,141.1349,141.3167,140.8862,140.9053,36884.0
2021-05-18 15:50:00,147.27,147.36,147.0,147.07,236126.0,140.8958,140.9819,140.6374,140.7044,236126.0
2021-05-19 09:30:00,146.26,146.48,145.01,145.05,20242.0,139.9295,140.1399,138.7336,138.7718,20242.0
2021-05-19 09:40:00,144.98,145.24,144.53,144.53,10268.0,138.7049,138.9536,138.2744,138.2744,10268.0
2021-05-19 09:50:00,144.46,145.06,144.37,145.03,11010.0,138.2074,138.7814,138.1213,138.7527,11010.0
2021-05-19 10:00:00,145.0,145.13,144.21,144.25,40398.0,138.724,138.8484,137.9682,138.0065,40398.0
2021-05-19 10:10:00,144.25,144.68,144.2,144.63,18265.0,138.0065,138.4179,137.9586,138.37,18265.0
2021-05-19 10:20:00,144.59,145.04,144.45,145.0,23002.0,138.3318,138.7623,138.1978,138.724,23002.0
2021-05-19 10:30:00,145.01,145.01,144.16,144.24,8939.0,138.7336,138.7336,137.9204,137.9969,8939.0
2021-05-19 10:40:00,144.2,144.55,144.09,144.48,8390.0,137.9586,138.2935,137.8534,138.2265,8390.0
2021-05-19 10:50:00,144.43,144.91,144.43,144.69,7209.0,138.1787,138.6379,138.1787,138.4274,7209.0
2021-05-19 11:00:00,144.68,144.75,144.39,144.75,7228.0,138.4179,138.4848,138.1404,138.4848,7228.0
2021-05-19 11:10:00,144.69,144.76,144.53,144.55,4985.0,138.4274,138.4944,138.2744,138.2935,4985.0
2021-05-19 11:20:00,144.49,144.77,144.49,144.51,8544.0,138.2361,138.504,138.2361,138.2552,8544.0
2021-05-19 11:30:00,144.5,144.55,144.22,144.28,14305.0,138.2456,138.2935,137.9778,138.0352,14305.0
2021-05-19 11:40:00,144.23,144.42,144.12,144.31,17495.0,137.9873,138.1691,137.8821,138.0639,17495.0
2021-05-19 11:50:00,144.34,144.54,144.33,144.41,16173.0,138.0926,138.2839,138.083,138.1595,16173.0
2021-05-19 12:00:00,144.45,144.77,144.36,144.69,32689.0,138.1978,138.504,138.1117,138.4274,32689.0
2021-05-19 12:10:00,144.71,144.8,144.58,144.58,33184.0,138.4466,138.5327,138.3222,138.3222,33184.0
2021-05-19 12:20:00,144.54,144.69,144.45,144.45,32052.0,138.2839,138.4274,138.1978,138.1978,32052.0
2021-05-19 12:30:00,144.46,144.65,144.45,144.63,20466.0,138.2074,138.3892,138.1978,138.37,20466.0
2021-05-19 12:40:00,144.65,144.68,144.55,144.59,49270.0,138.3892,138.4179,138.2935,138.3318,49270.0
2021-05-19 12:50:00,144.55,144.87,144.54,144.65,89075.0,138.2935,138.5996,138.2839,138.3892,89075.0
2021-05-19 13:00:00,144.69,144.73,144.48,144.54,22421.0,138.4274,138.4657,138.2265,138.2839,22421.0
2021-05-19 13:10:00,144.56,144.92,144.52,144.84,18718.0,138.3031,138.6475,138.2648,138.5709,18718.0
2021-05-19 13:20:00,144.84,144.97,144.71,144.97,17211.0,138.5709,138.6953,138.4466,138.6953,17211.0
2021-05-19 13:30:00,144.94,144.98,144.7,144.92,15114.0,138.6666,138.7049,138.437,138.6475,15114.0
2021-05-19 13:40:00,144.85,144.93,144.66,144.83,11499.0,138.5805,138.657,138.3987,138.5614,11499.0
2021-05-19 13:50:00,144.86,145.02,144.79,145.0,11516.0,138.5901,138.7431,138.5231,138.724,11516.0
2021-05-19 14:00:00,144.96,145.2,144.59,144.8,21227.0,138.6857,138.9154,138.3318,138.5327,21227.0
2021-05-19 14:10:00,144.78,144.81,144.19,144.25,33841.0,138.5135,138.5422,137.9491,138.0065,33841.0
2021-05-19 14:20:00,144.33,144.98,144.21,144.8,43585.0,138.083,138.7049,137.9682,138.5327,43585.0
2021-05-19 14:30:00,144.77,145.01,144.32,144.38,16191.0,138.504,138.7336,138.0734,138.1308,16191.0
2021-05-19 14:40:00,144.36,144.39,144.12,144.22,16426.0,138.1117,138.1404,137.8821,137.9778,16426.0
2021-05-19 14:50:00,144.19,144.34,144.0,144.14,38077.0,137.9491,138.0926,137.7673,137.9012,38077.0
2021-05-19 15:00:00,144.16,144.38,143.95,144.34,39564.0,137.9204,138.1308,137.7195,138.0926,39564.0
2021-05-19 15:10:00,144.32,144.56,144.31,144.48,16976.0,138.0734,138.3031,138.0639,138.2265,16976.0
2021-05-19 15:20:00,144.45,145.03,144.4,144.94,31132.0,138.1978,138.7527,138.15,138.6666,31132.0
2021-05-19 15:30:00,144.92,145.05,144.67,145.01,30199.0,138.6475,138.7718,138.4083,138.7336,30199.0
2021-05-19 15:40:00,144.96,145.01,144.71,144.95,46735.0,138.6857,138.7336,138.4466,138.6762,46735.0
2021-05-19 15:50:00,145.02,145.54,144.97,145.47,80351.0,138.7431,139.2406,138.6953,139.1737,80351.0
2021-05-20 09:30:00,146.02,146.12,145.51,145.76,10278.0,139.6999,139.7955,139.2119,139.4511,10278.0
2021-05-20 09:40:00,145.56,146.63,145.26,146.63,11806.0,139.2598,140.2835,138.9728,140.2835,11806.0
2021-05-20 09:50:00,146.43,146.46,145.87,146.08,9551.0,140.0921,140.1208,139.5564,139.7573,9551.0
2021-05-20 10:00:00,146.08,146.74,146.06,146.69,21825.0,139.7573,140.3887,139.7381,140.3409,21825.0
2021-05-20 10:10:00,146.69,147.17,146.69,146.94,48475.0,140.3409,140.8001,140.3409,140.58,48475.0
2021-05-20 10:20:00,146.97,147.0,146.67,146.75,9542.0,140.6087,140.6374,140.3217,140.3983,9542.0
2021-05-20 10:30:00,146.69,146.75,146.5,146.51,63694.0,140.3409,140.3983,140.1591,140.1687,63694.0
2021-05-20 10:40:00,146.51,146.6,146.35,146.36,8049.0,140.1687,140.2548,140.0156,140.0251,8049.0
2021-05-20 10:50:00,146.38,146.64,146.38,146.57,14959.0,140.0443,140.293,140.0443,140.2261,14959.0
2021-05-20 11:00:00,146.54,146.98,146.54,146.88,24686.0,140.1974,140.6183,140.1974,140.5226,24686.0
2021-05-20 11:10:00,146.85,146.9,146.62,146.87,32123.0,140.4939,140.5418,140.2739,140.5131,32123.0
2021-05-20 11:20:00,146.88,146.93,146.77,146.93,8473.0,140.5226,140.5705,140.4174,140.5705,8473.0
2021-05-20 11:30:00,146.92,146.98,146.67,146.92,44767.0,140.5609,140.6183,140.3217,140.5609,44767.0
2021-05-20 11:40:00,146.91,147.05,146.85,147.05,9134.0,140.5513,140.6853,140.4939,140.6853,9134.0
2021-05-20 11:50:00,147.03,147.07,146.66,146.67,28093.0,140.6661,140.7044,140.3122,140.3217,28093.0
2021-05-20 12:00:00,146.69,146.72,146.54,146.6,10552.0,140.3409,140.3696,140.1974,140.2548,10552.0
2021-05-20 12:10:00,146.58,146.6,146.47,146.49,8488.0,140.2356,140.2548,140.1304,140.1495,8488.0
2021-05-20 12:20:00,146.49,146.51,146.18,146.18,3683.0,140.1495,140.1687,139.8529,139.8529,3683.0
2021-05-20 12:30:00,146.16,146.33,146.0,146.06,10915.0,139.8338,139.9964,139.6807,139.7381,10915.0
2021-05-20 12:40:00,146.12,146.12,145.73,146.03,6383.0,139.7955,139.7955,139.4224,139.7094,6383.0
2021-05-20 12:50:00,146.09,146.29,146.06,146.19,6323.0,139.7668,139.9582,139.7381,139.8625,6323.0
2021-05-20 13:00:00,146.16,146.38,146.16,146.36,12044.0,139.8338,140.0443,139.8338,140.0251,12044.0
2021-05-20 13:10:00,146.35,146.47,146.16,146.43,12323.0,140.0156,140.1304,139.8338,140.0921,12323.0
2021-05-20 13:20:00,146.39,146.39,146.16,146.3,18315.0,140.0538,140.0538,139.8338,139.9677,18315.0
2021-05-20 13:30:00,146.32,146.42,146.28,146.36,20366.0,139.9869,140.0825,139.9486,140.0251,20366.0
2021-05-20 13:40:00,146.38,146.38,146.18,146.32,8658.0,140.0443,140.0443,139.8529,139.9869,8658.0
2021-05-20 13:50:00,146.31,146.33,145.96,146.28,10051.0,139.9773,139.9964,139.6425,139.9486,10051.0
2021-05-20 14:00:00,146.25,146.55,146.22,146.4,18157.0,139.9199,140.2069,139.8912,140.0634,18157.0
2021-05-20 14:10:00,146.42,146.51,146.39,146.5,6184.0,140.0825,140.1687,140.0538,140.1591,6184.0
2021-05-20 14:20:00,146.48,146.51,146.34,146.49,11512.0,140.1399,140.1687,140.006,140.1495,11512.0
2021-05-20 14:30:00,146.51,146.55,146.36,146.55,5977.0,140.1687,140.2069,140.0251,140.2069,5977.0
2021-05-20 14:40:00,146.56,146.69,146.4,146.4,20752.0,140.2165,140.3409,140.0634,140.0634,20752.0
2021-05-20 14:50:00,146.37,146.51,146.24,146.34,17301.0,140.0347,140.1687,139.9103,140.006,17301.0
2021-05-20 15:00:00,146.36,146.37,146.23,146.37,4063.0,140.0251,140.0347,139.9008,140.0347,4063.0
2021-05-20 15:10:00,146.35,146.72,146.33,146.57,11260.0,140.0156,140.3696,139.9964,140.2261,11260.0
2021-05-20 15:20:00,146.59,146.95,146.55,146.93,8704.0,140.2452,140.5896,140.2069,140.5705,8704.0
2021-05-20 15:30:00,146.92,147.0,146.77,146.8,18506.0,140.5609,140.6374,140.4174,140.4461,18506.0
2021-05-20 15:40:00,146.75,146.78,146.54,146.56,22513.0,140.3983,140.427,140.1974,140.2165,22513.0
2021-05-20 15:50:00,146.53,146.68,146.48,146.67,59132.0,140.1878,140.3313,140.1399,140.3217,59132.0
2021-05-21 09:30:00,146.54,147.19,146.24,146.55,51401.0,140.1974,140.8192,139.9103,140.2069,51401.0
2021-05-21 09:40:00,146.49,146.55,145.82,145.82,12297.0,140.1495,140.2069,139.5085,139.5085,12297.0
2021-05-21 09:50:00,145.72,146.08,145.53,145.89,17250.0,139.4128,139.7573,139.2311,139.5755,17250.0
2021-05-21 10:00:00,145.88,145.9,145.3,145.54,28553.0,139.5659,139.5851,139.011,139.2406,28553.0
2021-05-21 10:10:00,145.55,145.66,145.28,145.52,11713.0,139.2502,139.3554,138.9919,139.2215,11713.0
2021-05-21 10:20:00,145.58,145.67,145.33,145.34,7165.0,139.2789,139.365,139.0397,139.0493,7165.0
2021-05-21 10:30:00,145.37,145.44,145.19,145.19,7587.0,139.078,139.145,138.9058,138.9058,7587.0
2021-05-21 10:40:00,145.2,145.54,145.19,145.5,6911.0,138.9154,139.2406,138.9058,139.2024,6911.0
2021-05-21 10:50:00,145.59,145.68,145.53,145.67,7214.0,139.2885,139.3746,139.2311,139.365,7214.0
2021-05-21 11:00:00,145.72,145.76,145.48,145.7,7779.0,139.4128,139.4511,139.1832,139.3937,7779.0
2021-05-21 11:10:00,145.62,145.75,145.54,145.7,5116.0,139.3172,139.4415,139.2406,139.3937,5116.0
2021-05-21 11:20:00,145.72,145.86,145.41,145.41,6165.0,139.4128,139.5468,139.1163,139.1163,6165.0
2021-05-21 11:30:00,145.37,145.62,145.37,145.44,5451.0,139.078,139.3172,139.078,139.145,5451.0
2021-05-21 11:40:00,145.47,145.6,145.4,145.5,6350.0,139.1737,139.298,139.1067,139.2024,6350.0
2021-05-21 11:50:00,145.5,145.52,145.23,145.33,6931.0,139.2024,139.2215,138.9441,139.0397,6931.0
2021-05-21 12:00:00,145.25,145.28,144.68,144.76,13761.0,138.9632,138.9919,138.4179,138.4944,13761.0
2021-05-21 12:10:00,144.75,144.86,144.75,144.79,8235.0,138.4848,138.5901,138.4848,138.5231,8235.0
2021-05-21 12:20:00,144.77,144.86,144.68,144.77,6181.0,138.504,138.5901,138.4179,138.504,6181.0
2021-05-21 12:30:00,144.76,144.87,144.62,144.63,6565.0,138.4944,138.5996,138.3605,138.37,6565.0
2021-05-21 12:40:00,144.61,144.76,144.35,144.35,12404.0,138.3509,138.4944,138.1021,138.1021,12404.0
2021-05-21 12:50:00,144.33,144.34,144.06,144.12,14061.0,138.083,138.0926,137.8247,137.8821,14061.0
2021-05-21 13:00:00,144.1,144.69,144.1,144.58,10000.0,137.863,138.4274,137.863,138.3222,10000.0
2021-05-21 13:10:00,144.62,144.64,144.51,144.58,3917.0,138.3605,138.3796,138.2552,138.3222,3917.0
2021-05-21 13:20:00,144.55,144.84,144.47,144.84,5938.0,138.2935,138.5709,138.2169,138.5709,5938.0
2021-05-21 13:30:00,144.8,145.08,144.76,145.06,4549.0,138.5327,138.8005,138.4944,138.7814,4549.0
2021-05-21 13:40:00,145.04,145.04,144.85,144.94,6037.0,138.7623,138.7623,138.5805,138.6666,6037.0
2021-05-21 13:50:00,144.93,145.03,144.82,144.86,9336.0,138.657,138.7527,138.5518,138.5901,9336.0
2021-05-21 14:00:00,144.92,145.16,144.86,145.14,9936.0,138.6475,138.8771,138.5901,138.8579,9936.0
2021-05-21 14:10:00,145.12,145.14,145.03,145.08,7596.0,138.8388,138.8579,138.7527,138.8005,7596.0
2021-05-21 14:20:00,145.08,145.09,144.83,144.85,8207.0,138.8005,138.8101,138.5614,138.5805,8207.0
2021-05-21 14:30:00,144.86,144.96,144.67,144.67,9028.0,138.5901,138.6857,138.4083,138.4083,9028.0
2021-05-21 14:40:00,144.69,144.77,144.62,144.65,6224.0,138.4274,138.504,138.3605,138.3892,6224.0
2021-05-21 14:50:00,144.67,144.85,144.67,144.77,10545.0,138.4083,138.5805,138.4083,138.504,10545.0
2021-05-21 15:00:00,144.77,144.96,144.7,144.96,6726.0,138.504,138.6857,138.437,138.6857,6726.0
2021-05-21 15:10:00,144.93,145.04,144.89,145.0,8049.0,138.657,138.7623,138.6188,138.724,8049.0
2021-05-21 15:20:00,145.0,145.12,144.99,145.06,7416.0,138.724,138.8388,138.7144,138.7814,7416.0
2021-05-21 15:30:00,145.02,145.14,144.89,144.96,14549.0,138.7431,138.8579,138.6188,138.6857,14549.0
2021-05-21 15:40:00,144.93,145.04,144.73,145.03,19873.0,138.657,138.7623,138.4657,138.7527,19873.0
2021-05-21 15:50:00,145.11,145.16,144.81,144.89,80927.0,138.8292,138.8771,138.5422,138.6188,80927.0
2021-05-24 09:30:00,145.71,145.9,145.16,145.57,11625.0,139.4033,139.5851,138.8771,139.2693,11625.0
2021-05-24 09:40:00,145.69,145.91,145.58,145.9,5859.0,139.3841,139.5946,139.2789,139.5851,5859.0
2021-05-24 09:50:00,145.82,145.95,145.64,145.65,7110.0,139.5085,139.6329,139.3363,139.3459,7110.0
2021-05-24 10:00:00,145.71,146.02,145.64,146.02,7352.0,139.4033,139.6999,139.3363,139.6999,7352.0
2021-05-24 10:10:00,146.06,146.09,145.78,146.09,5036.0,139.7381,139.7668,139.4702,139.7668,5036.0
2021-05-24 10:20:00,146.03,146.16,145.9,145.93,6637.0,139.7094,139.8338,139.5851,139.6138,6637.0
2021-05-24 10:30:00,145.89,146.13,145.88,146.04,5817.0,139.5755,139.8051,139.5659,139.719,5817.0
2021-05-24 10:40:00,146.11,146.19,145.93,145.96,10196.0,139.786,139.8625,139.6138,139.6425,10196.0
2021-05-24 10:50:00,146.01,146.31,145.99,146.22,27228.0,139.6903,139.9773,139.6712,139.8912,27228.0
2021-05-24 11:00:00,146.19,146.21,145.92,146.14,12414.0,139.8625,139.8816,139.6042,139.8147,12414.0
2021-05-24 11:10:00,146.19,146.2,145.96,146.1,8400.0,139.8625,139.8721,139.6425,139.7764,8400.0
2021-05-24 11:20:00,146.11,146.11,145.84,145.98,28536.0,139.786,139.786,139.5277,139.6616,28536.0
2021-05-24 11:30:00,145.97,146.3,145.91,146.15,20344.0,139.652,139.9677,139.5946,139.8242,20344.0
2021-05-24 11:40:00,146.2,146.25,145.96,145.96,7389.0,139.8721,139.9199,139.6425,139.6425,7389.0
2021-05-24 11:50:00,145.94,145.97,145.82,145.85,3954.0,139.6233,139.652,139.5085,139.5372,3954.0
2021-05-24 12:00:00,145.85,146.02,145.66,145.73,13489.0,139.5372,139.6999,139.3554,139.4224,13489.0
2021-05-24 12:10:00,145.72,145.76,145.55,145.57,11960.0,139.4128,139.4511,139.2502,139.2693,11960.0
2021-05-24 12:20:00,145.59,145.6,145.14,145.15,14571.0,139.2885,139.298,138.8579,138.8675,14571.0
2021-05-24 12:30:00,145.16,145.24,145.05,145.24,12611.0,138.8771,138.9536,138.7718,138.9536,12611.0
2021-05-24 12:40:00,145.21,145.23,145.12,145.19,7729.0,138.9249,138.9441,138.8388,138.9058,7729.0
2021-05-24 12:50:00,145.18,145.27,145.12,145.22,11928.0,138.8962,138.9823,138.8388,138.9345,11928.0
2021-05-24 13:00:00,145.25,145.3,145.14,145.16,8865.0,138.9632,139.011,138.8579,138.8771,8865.0
2021-05-24 13:10:00,145.11,145.19,145.0,145.14,11915.0,138.8292,138.9058,138.724,138.8579,11915.0
2021-05-24 13:20:00,145.12,145.17,145.01,145.1,18071.0,138.8388,138.8866,138.7336,138.8197,18071.0
2021-05-24 13:30:00,145.09,145.15,145.02,145.11,12363.0,138.8101,138.8675,138.7431,138.8292,12363.0
2021-05-24 13:40:00,145.11,145.33,145.07,145.21,11280.0,138.8292,139.0397,138.791,138.9249,11280.0
2021-05-24 13:50:00,145.22,145.31,145.08,145.13,27491.0,138.9345,139.0206,138.8005,138.8484,27491.0
2021-05-24 14:00:00,145.1,145.45,145.1,145.37,35776.0,138.8197,139.1545,138.8197,139.078,35776.0
2021-05-24 14:10:00,145.35,145.37,145.18,145.2,27394.0,139.0589,139.078,138.8962,138.9154,27394.0
2021-05-24 14:20:00,145.19,145.28,145.09,145.22,17138.0,138.9058,138.9919,138.8101,138.9345,17138.0
2021-05-24 14:30:00,145.22,145.57,145.2,145.44,16222.0,138.9345,139.2693,138.9154,139.145,16222.0
2021-05-24 14:40:00,145.44,145.47,145.28,145.32,27900.0,139.145,139.1737,138.9919,139.0302,27900.0
2021-05-24 14:50:00,145.32,145.32,145.08,145.12,16983.0,139.0302,139.0302,138.8005,138.8388,16983.0
2021-05-24 15:00:00,145.12,145.39,145.11,145.26,22667.0,138.8388,139.0971,138.8292,138.9728,22667.0
2021-05-24 15:10:00,145.26,145.29,145.11,145.28,28375.0,138.9728,139.0015,138.8292,138.9919,28375.0
2021-05-24 15:20:00,145.3,145.45,145.28,145.43,5259.0,139.011,139.1545,138.9919,139.1354,5259.0
2021-05-24 15:30:00,145.44,145.52,145.06,145.28,53972.0,139.145,139.2215,138.7814,138.9919,53972.0
2021-05-24 15:40:00,145.27,145.54,145.27,145.46,19684.0,138.9823,139.2406,138.9823,139.1641,19684.0
2021-05-24 15:50:00,145.37,145.44,145.05,145.09,88504.0,139.078,139.145,138.7718,138.8101,88504.0
2021-05-25 09:30:00,145.4,145.64,144.88,145.31,14263.0,139.1067,139.3363,138.6092,139.0206,14263.0
2021-05-25 09:40:00,145.22,145.39,144.68,144.69,7528.0,138.9345,139.0971,138.4179,138.4274,7528.0
2021-05-25 09:50:00,144.65,144.87,144.57,144.74,7932.0,138.3892,138.5996,138.3126,138.4753,7932.0
2021-05-25 10:00:00,144.74,145.01,144.67,144.94,7938.0,138.4753,138.7336,138.4083,138.6666,7938.0
2021-05-25 10:10:00,145.0,145.01,144.83,144.92,7347.0,138.724,138.7336,138.5614,138.6475,7347.0
2021-05-25 10:20:00,144.89,145.02,144.82,145.0,8394.0,138.6188,138.7431,138.5518,138.724,8394.0
2021-05-25 10:30:00,145.03,145.04,144.76,144.88,8791.0,138.7527,138.7623,138.4944,138.6092,8791.0
2021-05-25 10:40:00,144.89,145.21,144.86,145.04,8593.0,138.6188,138.9249,138.5901,138.7623,8593.0
2021-05-25 10:50:00,145.02,145.14,144.99,145.05,4198.0,138.7431,138.8579,138.7144,138.7718,4198.0
2021-05-25 11:00:00,145.16,145.19,144.96,145.09,15539.0,138.8771,138.9058,138.6857,138.8101,15539.0
2021-05-25 11:10:00,145.07,145.39,145.05,145.39,15789.0,138.791,139.0971,138.7718,139.0971,15789.0
2021-05-25 11:20:00,145.29,145.36,145.07,145.07,17323.0,139.0015,139.0684,138.791,138.791,17323.0
2021-05-25 11:30:00,145.07,145.14,144.82,144.87,12659.0,138.791,138.8579,138.5518,138.5996,12659.0
2021-05-25 11:40:00,144.84,145.14,144.82,144.96,10839.0,138.5709,138.8579,138.5518,138.6857,10839.0
2021-05-25 11:50:00,144.98,145.08,144.89,145.06,11356.0,138.7049,138.8005,138.6188,138.7814,11356.0
2021-05-25 12:00:00,145.07,145.28,145.01,145.28,33064.0,138.791,138.9919,138.7336,138.9919,33064.0
2021-05-25 12:10:00,145.29,145.51,145.29,145.51,14206.0,139.0015,139.2119,139.0015,139.2119,14206.0
2021-05-25 12:20:00,145.49,145.67,145.42,145.62,12104.0,139.1928,139.365,139.1258,139.3172,12104.0
2021-05-25 12:30:00,145.62,145.68,145.37,145.38,11637.0,139.3172,139.3746,139.078,139.0876,11637.0
2021-05-25 12:40:00,145.38,145.6,145.31,145.55,20470.0,139.0876,139.298,139.0206,139.2502,20470.0
2021-05-25 12:50:00,145.53,145.69,145.51,145.64,7093.0,139.2311,139.3841,139.2119,139.3363,7093.0
2021-05-25 13:00:00,145.67,145.67,145.14,145.16,13841.0,139.365,139.365,138.8579,138.8771,13841.0
2021-05-25 13:10:00,145.11,145.37,145.1,145.33,19875.0,138.8292,139.078,138.8197,139.0397,19875.0
2021-05-25 13:20:00,145.34,145.38,145.24,145.32,6709.0,139.0493,139.0876,138.9536,139.0302,6709.0
2021-05-25 13:30:00,145.27,145.37,145.22,145.33,5805.0,138.9823,139.078,138.9345,139.0397,5805.0
2021-05-25 13:40:00,145.34,145.34,144.97,145.12,21415.0,139.0493,139.0493,138.6953,138.8388,21415.0
2021-05-25 13:50:00,145.14,145.19,144.98,145.08,7744.0,138.8579,138.9058,138.7049,138.8005,7744.0
2021-05-25 14:00:00,145.08,145.15,144.88,144.91,7221.0,138.8005,138.8675,138.6092,138.6379,7221.0
2021-05-25 14:10:00,144.94,144.99,144.84,144.86,7954.0,138.6666,138.7144,138.5709,138.5901,7954.0
2021-05-25 14:20:00,144.83,144.91,144.65,144.7,8664.0,138.5614,138.6379,138.3892,138.437,8664.0
2021-05-25 14:30:00,144.68,145.08,144.68,145.04,10027.0,138.4179,138.8005,138.4179,138.7623,10027.0
2021-05-25 14:40:00,145.04,145.07,144.9,144.95,5894.0,138.7623,138.791,138.6283,138.6762,5894.0
2021-05-25 14:50:00,144.94,145.0,144.84,144.98,18014.0,138.6666,138.724,138.5709,138.7049,18014.0
2021-05-25 15:00:00,144.99,144.99,144.77,144.89,8972.0,138.7144,138.7144,138.504,138.6188,8972.0
2021-05-25 15:10:00,144.88,144.99,144.81,144.86,7217.0,138.6092,138.7144,138.5422,138.5901,7217.0
2021-05-25 15:20:00,144.88,145.18,144.88,145.15,11271.0,138.6092,138.8962,138.6092,138.8675,11271.0
2021-05-25 15:30:00,145.13,145.14,144.81,144.93,13661.0,138.8484,138.8579,138.5422,138.657,13661.0
2021-05-25 15:40:00,144.92,145.0,144.8,144.9,23505.0,138.6475,138.724,138.5327,138.6283,23505.0
2021-05-25 15:50:00,144.91,144.92,144.37,144.4,140298.0,138.6379,138.6475,138.1213,138.15,140298.0
2021-05-26 09:30:00,144.69,144.75,143.91,144.0,74248.0,138.4274,138.4848,137.6812,137.7673,74248.0
2021-05-26 09:40:00,144.01,144.62,143.99,144.55,19584.0,137.7769,138.3605,137.7577,138.2935,19584.0
2021-05-26 09:50:00,144.49,144.71,144.39,144.39,8141.0,138.2361,138.4466,138.1404,138.1404,8141.0
2021-05-26 10:00:00,144.46,144.85,144.43,144.82,10534.0,138.2074,138.5805,138.1787,138.5518,10534.0
2021-05-26 10:10:00,144.75,145.18,144.73,145.17,7637.0,138.4848,138.8962,138.4657,138.8866,7637.0
2021-05-26 10:20:00,145.16,145.31,144.87,144.94,18403.0,138.8771,139.0206,138.5996,138.6666,18403.0
2021-05-26 10:30:00,144.94,145.06,144.76,144.83,12435.0,138.6666,138.7814,138.4944,138.5614,12435.0
2021-05-26 10:40:00,144.84,144.88,144.57,144.62,19320.0,138.5709,138.6092,138.3126,138.3605,19320.0
2021-05-26 10:50:00,144.61,144.83,144.45,144.8,13026.0,138.3509,138.5614,138.1978,138.5327,13026.0
2021-05-26 11:00:00,144.83,145.06,144.82,145.06,5624.0,138.5614,138.7814,138.5518,138.7814,5624.0
2021-05-26 11:10:00,145.08,145.13,144.96,145.13,15845.0,138.8005,138.8484,138.6857,138.8484,15845.0
2021-05-26 11:20:00,145.13,145.61,145.07,145.55,19989.0,138.8484,139.3076,138.791,139.2502,19989.0
2021-05-26 11:30:00,145.56,145.96,145.54,145.92,40800.0,139.2598,139.6425,139.2406,139.6042,40800.0
2021-05-26 11:40:00,145.9,145.93,145.65,145.78,27195.0,139.5851,139.6138,139.3459,139.4702,27195.0
2021-05-26 11:50:00,145.82,145.83,145.64,145.66,5714.0,139.5085,139.5181,139.3363,139.3554,5714.0
2021-05-26 12:00:00,145.61,145.73,145.58,145.72,7661.0,139.3076,139.4224,139.2789,139.4128,7661.0
2021-05-26 12:10:00,145.72,145.73,145.54,145.54,8704.0,139.4128,139.4224,139.2406,139.2406,8704.0
2021-05-26 12:20:00,145.55,145.55,145.4,145.43,8421.0,139.2502,139.2502,139.1067,139.1354,8421.0
2021-05-26 12:30:00,145.45,145.54,145.37,145.5,9235.0,139.1545,139.2406,139.078,139.2024,9235.0
2021-05-26 12:40:00,145.48,145.63,145.46,145.56,7007.0,139.1832,139.3267,139.1641,139.2598,7007.0
2021-05-26 12:50:00,145.56,145.58,145.33,145.33,15738.0,139.2598,139.2789,139.0397,139.0397,15738.0
2021-05-26 13:00:00,145.35,145.35,145.16,145.17,12486.0,139.0589,139.0589,138.8771,138.8866,12486.0
2021-05-26 13:10:00,145.19,145.2,145.06,145.12,15327.0,138.9058,138.9154,138.7814,138.8388,15327.0
2021-05-26 13:20:00,145.13,145.28,145.13,145.19,8361.0,138.8484,138.9919,138.8484,138.9058,8361.0
2021-05-26 13:30:00,145.16,145.24,145.09,145.11,8475.0,138.8771,138.9536,138.8101,138.8292,8475.0
2021-05-26 13:40:00,145.1,145.12,144.99,145.01,6372.0,138.8197,138.8388,138.7144,138.7336,6372.0
2021-05-26 13:50:00,144.99,145.09,144.97,145.04,15188.0,138.7144,138.8101,138.6953,138.7623,15188.0
2021-05-26 14:00:00,145.03,145.06,144.96,145.01,4802.0,138.7527,138.7814,138.6857,138.7336,4802.0
2021-05-26 14:10:00,145.03,145.05,144.94,145.01,8874.0,138.7527,138.7718,138.6666,138.7336,8874.0
2021-05-26 14:20:00,145.0,145.15,144.93,145.13,17637.0,138.724,138.8675,138.657,138.8484,17637.0
2021-05-26 14:30:00,145.12,145.12,144.98,144.98,7901.0,138.8388,138.8388,138.7049,138.7049,7901.0
2021-05-26 14:40:00,144.98,145.03,144.94,144.97,11219.0,138.7049,138.7527,138.6666,138.6953,11219.0
2021-05-26 14:50:00,144.96,144.96,144.73,144.76,15654.0,138.6857,138.6857,138.4657,138.4944,15654.0
2021-05-26 15:00:00,144.75,144.81,144.67,144.71,13298.0,138.4848,138.5422,138.4083,138.4466,13298.0
2021-05-26 15:10:00,144.69,144.8,144.65,144.72,26287.0,138.4274,138.5327,138.3892,138.4561,26287.0
2021-05-26 15:20:00,144.75,145.03,144.73,144.94,21989.0,138.4848,138.7527,138.4657,138.6666,21989.0
2021-05-26 15:30:00,144.93,145.05,144.86,145.03,26395.0,138.657,138.7718,138.5901,138.7527,26395.0
2021-05-26 15:40:00,145.06,145.11,144.97,145.03,27796.0,138.7814,138.8292,138.6953,138.7527,27796.0
2021-05-26 15:50:00,145.01,145.29,144.9,145.16,108847.0,138.7336,139.0015,138.6283,138.8771,108847.0
2021-05-27 09:30:00,145.74,145.74,145.03,145.46,23644.0,139.432,139.432,138.7527,139.1641,23644.0
2021-05-27 09:40:00,145.47,145.89,145.22,145.28,13307.0,139.1737,139.5755,138.9345,138.9919,13307.0
2021-05-27 09:50:00,145.31,145.31,145.0,145.01,14603.0,139.0206,139.0206,138.724,138.7336,14603.0
2021-05-27 10:00:00,145.06,145.06,144.72,144.88,12414.0,138.7814,138.7814,138.4561,138.6092,12414.0
2021-05-27 10:10:00,144.91,145.07,144.69,144.76,10544.0,138.6379,138.791,138.4274,138.4944,10544.0
2021-05-27 10:20:00,144.77,144.8,144.53,144.72,11160.0,138.504,138.5327,138.2744,138.4561,11160.0
2021-05-27 10:30:00,144.72,144.75,144.48,144.69,17156.0,138.4561,138.4848,138.2265,138.4274,17156.0
2021-05-27 10:40:00,144.78,144.91,144.71,144.74,7726.0,138.5135,138.6379,138.4466,138.4753,7726.0
2021-05-27 10:50:00,144.77,144.96,144.56,144.96,10908.0,138.504,138.6857,138.3031,138.6857,10908.0
2021-05-27 11:00:00,144.9,145.01,144.85,144.92,8573.0,138.6283,138.7336,138.5805,138.6475,8573.0
2021-05-27 11:10:00,144.92,145.06,144.89,144.99,9036.0,138.6475,138.7814,138.6188,138.7144,9036.0
2021-05-27 11:20:00,144.97,145.12,144.97,145.07,9288.0,138.6953,138.8388,138.6953,138.791,9288.0
2021-05-27 11:30:00,145.02,145.33,144.95,145.28,10618.0,138.7431,139.0397,138.6762,138.9919,10618.0
2021-05-27 11:40:00,145.32,145.46,145.27,145.28,5714.0,139.0302,139.1641,138.9823,138.9919,5714.0
2021-05-27 11:50:00,145.29,145.57,145.28,145.57,25080.0,139.0015,139.2693,138.9919,139.2693,25080.0
2021-05-27 12:00:00,145.68,145.72,145.52,145.7,11964.0,139.3746,139.4128,139.2215,139.3937,11964.0
2021-05-27 12:10:00,145.7,145.75,145.55,145.75,10830.0,139.3937,139.4415,139.2502,139.4415,10830.0
2021-05-27 12:20:00,145.77,145.94,145.75,145.94,8048.0,139.4607,139.6233,139.4415,139.6233,8048.0
2021-05-27 12:30:00,145.92,146.02,145.89,145.94,6273.0,139.6042,139.6999,139.5755,139.6233,6273.0
2021-05-27 12:40:00,145.93,146.01,145.66,145.71,41875.0,139.6138,139.6903,139.3554,139.4033,41875.0
2021-05-27 12:50:00,145.7,145.86,145.63,145.84,15055.0,139.3937,139.5468,139.3267,139.5277,15055.0
2021-05-27 13:00:00,145.85,145.91,145.78,145.8,14829.0,139.5372,139.5946,139.4702,139.4894,14829.0
2021-05-27 13:10:00,145.82,145.86,145.76,145.8,22489.0,139.5085,139.5468,139.4511,139.4894,22489.0
2021-05-27 13:20:00,145.78,145.83,145.7,145.74,16273.0,139.4702,139.5181,139.3937,139.432,16273.0
2021-05-27 13:30:00,145.76,145.78,145.45,145.64,11505.0,139.4511,139.4702,139.1545,139.3363,11505.0
2021-05-27 13:40:00,145.64,145.86,145.64,145.84,5539.0,139.3363,139.5468,139.3363,139.5277,5539.0
2021-05-27 13:50:00,145.83,145.91,145.77,145.84,12996.0,139.5181,139.5946,139.4607,139.5277,12996.0
2021-05-27 14:00:00,145.86,146.07,145.81,146.02,11112.0,139.5468,139.7477,139.4989,139.6999,11112.0
2021-05-27 14:10:00,146.02,146.05,145.78,145.99,10623.0,139.6999,139.7286,139.4702,139.6712,10623.0
2021-05-27 14:20:00,145.95,145.98,145.86,145.94,10590.0,139.6329,139.6616,139.5468,139.6233,10590.0
2021-05-27 14:30:00,145.94,145.95,145.71,145.8,8131.0,139.6233,139.6329,139.4033,139.4894,8131.0
2021-05-27 14:40:00,145.83,145.83,145.68,145.7,8316.0,139.5181,139.5181,139.3746,139.3937,8316.0
2021-05-27 14:50:00,145.73,145.79,145.66,145.73,8415.0,139.4224,139.4798,139.3554,139.4224,8415.0
2021-05-27 15:00:00,145.71,145.8,145.68,145.77,8362.0,139.4033,139.4894,139.3746,139.4607,8362.0
2021-05-27 15:10:00,145.75,146.05,145.75,145.99,9482.0,139.4415,139.7286,139.4415,139.6712,9482.0
2021-05-27 15:20:00,145.98,146.1,145.92,145.99,9213.0,139.6616,139.7764,139.6042,139.6712,9213.0
2021-05-27 15:30:00,146.0,146.21,145.96,146.05,20020.0,139.6807,139.8816,139.6425,139.7286,20020.0
2021-05-27 15:40:00,146.07,146.5,146.07,146.24,28130.0,139.7477,140.1591,139.7477,139.9103,28130.0
2021-05-27 15:50:00,146.25,146.64,146.24,146.32,164888.0,139.9199,140.293,139.9103,139.9869,164888.0
2021-05-28 09:30:00,147.0,147.01,146.18,146.35,28945.0,140.6374,140.647,139.8529,140.0156,28945.0
2021-05-28 09:40:00,146.37,146.64,146.32,146.56,6732.0,140.0347,140.293,139.9869,140.2165,6732.0
2021-05-28 09:50:00,146.51,146.71,146.4,146.71,21001.0,140.1687,140.36,140.0634,140.36,21001.0
2021-05-28 10:00:00,146.66,146.76,146.34,146.39,19669.0,140.3122,140.4078,140.006,140.0538,19669.0
2021-05-28 10:10:00,146.4,146.41,146.2,146.32,13708.0,140.0634,140.073,139.8721,139.9869,13708.0
2021-05-28 10:20:00,146.27,146.28,146.05,146.16,11163.0,139.939,139.9486,139.7286,139.8338,11163.0
2021-05-28 10:30:00,146.18,146.56,146.15,146.56,10713.0,139.8529,140.2165,139.8242,140.2165,10713.0
2021-05-28 10:40:00,146.6,146.96,146.6,146.73,10540.0,140.2548,140.5992,140.2548,140.3791,10540.0
2021-05-28 10:50:00,146.75,147.0,146.49,146.63,16164.0,140.3983,140.6374,140.1495,140.2835,16164.0
2021-05-28 11:00:00,146.6,146.71,146.45,146.65,8752.0,140.2548,140.36,140.1112,140.3026,8752.0
2021-05-28 11:10:00,146.64,146.78,146.6,146.65,7155.0,140.293,140.427,140.2548,140.3026,7155.0
2021-05-28 11:20:00,146.64,146.71,146.56,146.69,5559.0,140.293,140.36,140.2165,140.3409,5559.0
2021-05-28 11:30:00,146.69,146.94,146.66,146.8,6747.0,140.3409,140.58,140.3122,140.4461,6747.0
2021-05-28 11:40:00,146.83,146.92,146.7,146.79,13759.0,140.4748,140.5609,140.3504,140.4365,13759.0
2021-05-28 11:50:00,146.81,146.89,146.77,146.86,5750.0,140.4557,140.5322,140.4174,140.5035,5750.0
2021-05-28 12:00:00,146.83,146.85,146.68,146.7,7102.0,140.4748,140.4939,140.3313,140.3504,7102.0
2021-05-28 12:10:00,146.69,146.76,146.64,146.76,5771.0,140.3409,140.4078,140.293,140.4078,5771.0
2021-05-28 12:20:00,146.74,146.9,146.74,146.88,7375.0,140.3887,140.5418,140.3887,140.5226,7375.0
2021-05-28 12:30:00,146.84,147.04,146.82,147.04,9655.0,140.4844,140.6757,140.4652,140.6757,9655.0
2021-05-28 12:40:00,147.04,147.1,146.88,146.88,8898.0,140.6757,140.7331,140.5226,140.5226,8898.0
2021-05-28 12:50:00,146.86,146.86,146.74,146.79,4907.0,140.5035,140.5035,140.3887,140.4365,4907.0
2021-05-28 13:00:00,146.79,146.94,146.78,146.92,4679.0,140.4365,140.58,140.427,140.5609,4679.0
2021-05-28 13:10:00,146.89,146.92,146.82,146.88,5787.0,140.5322,140.5609,140.4652,140.5226,5787.0
2021-05-28 13:20:00,146.93,147.09,146.87,147.09,7111.0,140.5705,140.7235,140.5131,140.7235,7111.0
2021-05-28 13:30:00,147.08,147.18,146.96,147.03,5454.0,140.714,140.8097,140.5992,140.6661,5454.0
2021-05-28 13:40:00,147.01,147.18,146.99,147.18,3977.0,140.647,140.8097,140.6279,140.8097,3977.0
2021-05-28 13:50:00,147.18,147.19,147.08,147.15,5934.0,140.8097,140.8192,140.714,140.7809,5934.0
2021-05-28 14:00:00,147.17,147.19,146.97,146.97,4157.0,140.8001,140.8192,140.6087,140.6087,4157.0
2021-05-28 14:10:00,146.96,147.08,146.95,147.06,7704.0,140.5992,140.714,140.5896,140.6948,7704.0
2021-05-28 14:20:00,147.04,147.09,147.0,147.06,5671.0,140.6757,140.7235,140.6374,140.6948,5671.0
2021-05-28 14:30:00,147.08,147.09,146.85,146.9,14266.0,140.714,140.7235,140.4939,140.5418,14266.0
2021-05-28 14:40:00,146.89,146.96,146.74,146.96,8343.0,140.5322,140.5992,140.3887,140.5992,8343.0
2021-05-28 14:50:00,146.96,146.96,146.85,146.85,6293.0,140.5992,140.5992,140.4939,140.4939,6293.0
2021-05-28 15:00:00,146.85,146.88,146.79,146.84,10267.0,140.4939,140.5226,140.4365,140.4844,10267.0
2021-05-28 15:10:00,146.84,147.1,146.81,147.02,6845.0,140.4844,140.7331,140.4557,140.6566,6845.0
2021-05-28 15:20:00,147.02,147.06,146.97,147.02,6400.0,140.6566,140.6948,140.6087,140.6566,6400.0
2021-05-28 15:30:00,146.96,147.04,146.94,146.95,14498.0,140.5992,140.6757,140.58,140.5896,14498.0
2021-05-28 15:40:00,146.87,146.87,146.72,146.79,34943.0,140.5131,140.5131,140.3696,140.4365,34943.0
2021-05-28 15:50:00,146.8,146.92,146.51,146.65,102457.0,140.4461,140.5609,140.1687,140.3026,102457.0
2021-06-01 09:30:00,147.57,148.11,147.0,147.02,49592.0,141.1828,141.6994,140.6374,140.6566,49592.0
2021-06-01 09:40:00,147.11,147.75,147.04,147.53,47273.0,140.7427,141.355,140.6757,141.1445,47273.0
2021-06-01 09:50:00,147.57,147.92,147.3,147.43,13457.0,141.1828,141.5176,140.9245,141.0488,13457.0
2021-06-01 10:00:00,147.37,147.43,146.91,147.06,12615.0,140.9914,141.0488,140.5513,140.6948,12615.0
2021-06-01 10:10:00,147.02,147.14,146.78,147.0,27846.0,140.6566,140.7714,140.427,140.6374,27846.0
2021-06-01 10:20:00,146.97,146.97,146.35,146.63,16567.0,140.6087,140.6087,140.0156,140.2835,16567.0
2021-06-01 10:30:00,146.58,146.63,146.47,146.48,8671.0,140.2356,140.2835,140.1304,140.1399,8671.0
2021-06-01 10:40:00,146.5,146.7,146.45,146.51,10094.0,140.1591,140.3504,140.1112,140.1687,10094.0
2021-06-01 10:50:00,146.52,147.17,146.47,147.17,6870.0,140.1782,140.8001,140.1304,140.8001,6870.0
2021-06-01 11:00:00,147.18,147.77,147.13,147.77,26917.0,140.8097,141.3741,140.7618,141.3741,26917.0
2021-06-01 11:10:00,147.77,147.94,147.69,147.87,43500.0,141.3741,141.5368,141.2976,141.4698,43500.0
2021-06-01 11:20:00,147.86,148.21,147.81,147.88,55344.0,141.4602,141.7951,141.4124,141.4794,55344.0
2021-06-01 11:30:00,147.84,147.84,147.51,147.69,9296.0,141.4411,141.4411,141.1254,141.2976,9296.0
2021-06-01 11:40:00,147.72,147.72,147.42,147.42,8638.0,141.3263,141.3263,141.0393,141.0393,8638.0
2021-06-01 11:50:00,147.49,147.49,147.24,147.3,14909.0,141.1062,141.1062,140.8671,140.9245,14909.0
2021-06-01 12:00:00,147.3,147.3,146.9,146.99,12112.0,140.9245,140.9245,140.5418,140.6279,12112.0
2021-06-01 12:10:00,146.94,146.94,146.77,146.8,8218.0,140.58,140.58,140.4174,140.4461,8218.0
2021-06-01 12:20:00,146.83,146.95,146.57,146.57,8355.0,140.4748,140.5896,140.2261,140.2261,8355.0
2021-06-01 12:30:00,146.62,146.65,146.54,146.64,7860.0,140.2739,140.3026,140.1974,140.293,7860.0
2021-06-01 12:40:00,146.59,146.69,146.42,146.47,27659.0,140.2452,140.3409,140.0825,140.1304,27659.0
2021-06-01 12:50:00,146.49,146.68,146.38,146.38,14822.0,140.1495,140.3313,140.0443,140.0443,14822.0
2021-06-01 13:00:00,146.37,146.45,146.22,146.28,12184.0,140.0347,140.1112,139.8912,139.9486,12184.0
2021-06-01 13:10:00,146.24,146.26,146.15,146.18,8578.0,139.9103,139.9295,139.8242,139.8529,8578.0
2021-06-01 13:20:00,146.15,146.15,145.93,145.94,30249.0,139.8242,139.8242,139.6138,139.6233,30249.0
2021-06-01 13:30:00,145.93,146.17,145.92,146.17,10037.0,139.6138,139.8434,139.6042,139.8434,10037.0
2021-06-01 13:40:00,146.17,146.17,145.95,145.95,10517.0,139.8434,139.8434,139.6329,139.6329,10517.0
2021-06-01 13:50:00,145.97,146.05,145.9,146.02,9718.0,139.652,139.7286,139.5851,139.6999,9718.0
2021-06-01 14:00:00,146.03,146.22,145.98,146.05,10524.0,139.7094,139.8912,139.6616,139.7286,10524.0
2021-06-01 14:10:00,146.08,146.13,145.95,146.09,7893.0,139.7573,139.8051,139.6329,139.7668,7893.0
2021-06-01 14:20:00,146.12,146.37,146.1,146.37,7819.0,139.7955,140.0347,139.7764,140.0347,7819.0
2021-06-01 14:30:00,146.37,146.41,146.17,146.35,26184.0,140.0347,140.073,139.8434,140.0156,26184.0
2021-06-01 14:40:00,146.3,146.4,146.25,146.34,5531.0,139.9677,140.0634,139.9199,140.006,5531.0
2021-06-01 14:50:00,146.33,146.58,146.31,146.57,5437.0,139.9964,140.2356,139.9773,140.2261,5437.0
2021-06-01 15:00:00,146.58,146.63,146.47,146.51,7961.0,140.2356,140.2835,140.1304,140.1687,7961.0
2021-06-01 15:10:00,146.5,146.58,146.47,146.5,8352.0,140.1591,140.2356,140.1304,140.1591,8352.0
2021-06-01 15:20:00,146.5,146.67,146.5,146.55,7722.0,140.1591,140.3217,140.1591,140.2069,7722.0
2021-06-01 15:30:00,146.54,146.54,146.19,146.24,12825.0,140.1974,140.1974,139.8625,139.9103,12825.0
2021-06-01 15:40:00,146.24,146.45,146.24,146.41,13207.0,139.9103,140.1112,139.9103,140.073,13207.0
2021-06-01 15:50:00,146.48,146.65,146.35,146.49,57948.0,140.1399,140.3026,140.0156,140.1495,57948.0
2021-06-02 09:30:00,146.55,146.65,145.52,145.84,23934.0,140.2069,140.3026,139.2215,139.5277,23934.0
2021-06-02 09:40:00,145.81,146.23,145.81,146.17,17156.0,139.4989,139.9008,139.4989,139.8434,17156.0
2021-06-02 09:50:00,146.12,146.64,146.12,146.39,27652.0,139.7955,140.293,139.7955,140.0538,27652.0
2021-06-02 10:00:00,146.4,146.76,146.4,146.63,17737.0,140.0634,140.4078,140.0634,140.2835,17737.0
2021-06-02 10:10:00,146.61,146.93,146.61,146.67,12057.0,140.2643,140.5705,140.2643,140.3217,12057.0
2021-06-02 10:20:00,146.67,146.85,146.63,146.75,8531.0,140.3217,140.4939,140.2835,140.3983,8531.0
2021-06-02 10:30:00,146.64,146.71,146.27,146.27,22070.0,140.293,140.36,139.939,139.939,22070.0
2021-06-02 10:40:00,146.38,146.49,146.23,146.28,4362.0,140.0443,140.1495,139.9008,139.9486,4362.0
2021-06-02 10:50:00,146.25,146.47,146.21,146.41,10476.0,139.9199,140.1304,139.8816,140.073,10476.0
2021-06-02 11:00:00,146.4,146.58,146.19,146.41,10145.0,140.0634,140.2356,139.8625,140.073,10145.0
2021-06-02 11:10:00,146.44,146.6,146.44,146.56,2900.0,140.1017,140.2548,140.1017,140.2165,2900.0
2021-06-02 11:20:00,146.53,146.68,146.38,146.67,5404.0,140.1878,140.3313,140.0443,140.3217,5404.0
2021-06-02 11:30:00,146.59,146.8,146.57,146.8,8935.0,140.2452,140.4461,140.2261,140.4461,8935.0
2021-06-02 11:40:00,146.82,146.82,146.63,146.63,5301.0,140.4652,140.4652,140.2835,140.2835,5301.0
2021-06-02 11:50:00,146.61,146.68,146.51,146.57,6365.0,140.2643,140.3313,140.1687,140.2261,6365.0
2021-06-02 12:00:00,146.57,146.85,146.5,146.82,12187.0,140.2261,140.4939,140.1591,140.4652,12187.0
2021-06-02 12:10:00,146.85,146.91,146.74,146.84,7003.0,140.4939,140.5513,140.3887,140.4844,7003.0
2021-06-02 12:20:00,146.84,147.22,146.83,147.21,13616.0,140.4844,140.8479,140.4748,140.8384,13616.0
2021-06-02 12:30:00,147.24,147.39,147.2,147.24,15041.0,140.8671,141.0106,140.8288,140.8671,15041.0
2021-06-02 12:40:00,147.26,147.26,147.06,147.06,17081.0,140.8862,140.8862,140.6948,140.6948,17081.0
2021-06-02 12:50:00,147.1,147.38,147.07,147.26,9524.0,140.7331,141.001,140.7044,140.8862,9524.0
2021-06-02 13:00:00,147.33,147.34,147.13,147.17,6769.0,140.9532,140.9627,140.7618,140.8001,6769.0
2021-06-02 13:10:00,147.19,147.2,147.01,147.19,5094.0,140.8192,140.8288,140.647,140.8192,5094.0
2021-06-02 13:20:00,147.18,147.19,146.98,147.07,4497.0,140.8097,140.8192,140.6183,140.7044,4497.0
2021-06-02 13:30:00,147.06,147.17,147.03,147.08,9388.0,140.6948,140.8001,140.6661,140.714,9388.0
2021-06-02 13:40:00,147.09,147.21,147.04,147.15,7206.0,140.7235,140.8384,140.6757,140.7809,7206.0
2021-06-02 13:50:00,147.17,147.31,147.08,147.1,11869.0,140.8001,140.934,140.714,140.7331,11869.0
2021-06-02 14:00:00,147.12,147.2,146.83,146.83,8166.0,140.7522,140.8288,140.4748,140.4748,8166.0
2021-06-02 14:10:00,146.81,146.96,146.77,146.9,7690.0,140.4557,140.5992,140.4174,140.5418,7690.0
2021-06-02 14:20:00,146.85,147.07,146.85,147.04,6434.0,140.4939,140.7044,140.4939,140.6757,6434.0
2021-06-02 14:30:00,147.01,147.07,146.89,147.02,7973.0,140.647,140.7044,140.5322,140.6566,7973.0
2021-06-02 14:40:00,147.0,147.05,146.85,146.94,8146.0,140.6374,140.6853,140.4939,140.58,8146.0
2021-06-02 14:50:00,146.93,147.12,146.78,147.09,9962.0,140.5705,140.7522,140.427,140.7235,9962.0
2021-06-02 15:00:00,147.14,147.36,147.14,147.28,6599.0,140.7714,140.9819,140.7714,140.9053,6599.0
2021-06-02 15:10:00,147.24,147.31,146.94,146.94,14639.0,140.8671,140.934,140.58,140.58,14639.0
2021-06-02 15:20:00,146.94,146.95,146.55,146.58,32596.0,140.58,140.5896,140.2069,140.2356,32596.0
2021-06-02 15:30:00,146.54,146.73,146.46,146.62,33295.0,140.1974,140.3791,140.1208,140.2739,33295.0
2021-06-02 15:40:00,146.61,146.71,146.57,146.69,13082.0,140.2643,140.36,140.2261,140.3409,13082.0
2021-06-02 15:50:00,146.68,146.79,146.47,146.65,69794.0,140.3313,140.4365,140.1304,140.3026,69794.0
2021-06-03 09:30:00,145.98,146.93,145.01,145.01,33980.0,140.1253,141.0372,139.1942,139.1942,33980.0
2021-06-03 09:40:00,145.07,145.08,144.66,144.74,23886.0,139.2518,139.2614,138.8582,138.935,23886.0
2021-06-03 09:50:00,144.94,145.06,144.71,144.78,22321.0,139.127,139.2422,138.9062,138.9734,22321.0
2021-06-03 10:00:00,144.73,145.44,144.64,145.22,22202.0,138.9254,139.6069,138.839,139.3957,22202.0
2021-06-03 10:10:00,145.28,145.42,145.12,145.28,30895.0,139.4533,139.5877,139.2998,139.4533,30895.0
2021-06-03 10:20:00,145.25,145.35,145.14,145.15,22556.0,139.4245,139.5205,139.319,139.3285,22556.0
2021-06-03 10:30:00,145.09,145.46,145.06,145.34,28384.0,139.271,139.6261,139.2422,139.5109,28384.0
2021-06-03 10:40:00,145.39,145.57,145.38,145.4,35256.0,139.5589,139.7317,139.5493,139.5685,35256.0
2021-06-03 10:50:00,145.46,145.69,145.45,145.67,33686.0,139.6261,139.8469,139.6165,139.8277,33686.0
2021-06-03 11:00:00,145.69,146.02,145.64,145.7,32305.0,139.8469,140.1637,139.7989,139.8565,32305.0
2021-06-03 11:10:00,145.71,145.71,145.48,145.71,29609.0,139.8661,139.8661,139.6453,139.8661,29609.0
2021-06-03 11:20:00,145.7,145.75,145.6,145.67,44931.0,139.8565,139.9045,139.7605,139.8277,44931.0
2021-06-03 11:30:00,145.67,145.72,145.54,145.56,13162.0,139.8277,139.8757,139.7029,139.7221,13162.0
2021-06-03 11:40:00,145.55,145.63,145.47,145.52,11855.0,139.7125,139.7893,139.6357,139.6837,11855.0
2021-06-03 11:50:00,145.52,145.6,145.5,145.55,10637.0,139.6837,139.7605,139.6645,139.7125,10637.0
2021-06-03 12:00:00,145.57,145.6,145.36,145.4,24129.0,139.7317,139.7605,139.5301,139.5685,24129.0
2021-06-03 12:10:00,145.41,145.42,145.29,145.31,11280.0,139.5781,139.5877,139.4629,139.4821,11280.0
2021-06-03 12:20:00,145.31,145.31,145.14,145.15,10255.0,139.4821,139.4821,139.319,139.3285,10255.0
2021-06-03 12:30:00,145.17,145.36,145.17,145.29,22954.0,139.3477,139.5301,139.3477,139.4629,22954.0
2021-06-03 12:40:00,145.3,145.37,145.03,145.07,31393.0,139.4725,139.5397,139.2134,139.2518,31393.0
2021-06-03 12:50:00,145.09,145.16,144.56,144.64,37337.0,139.271,139.3381,138.7622,138.839,37337.0
2021-06-03 13:00:00,144.68,145.24,144.57,145.04,14244.0,138.8774,139.4149,138.7718,139.223,14244.0
2021-06-03 13:10:00,145.0,145.02,144.69,144.98,14135.0,139.1846,139.2038,138.887,139.1654,14135.0
2021-06-03 13:20:00,144.96,145.11,144.96,145.02,9214.0,139.1462,139.2902,139.1462,139.2038,9214.0
2021-06-03 13:30:00,144.98,145.16,144.95,145.02,31782.0,139.1654,139.3381,139.1366,139.2038,31782.0
2021-06-03 13:40:00,145.0,145.27,144.93,145.25,61353.0,139.1846,139.4437,139.1174,139.4245,61353.0
2021-06-03 13:50:00,145.29,145.64,145.29,145.51,22011.0,139.4629,139.7989,139.4629,139.6741,22011.0
2021-06-03 14:00:00,145.51,145.63,145.47,145.53,13046.0,139.6741,139.7893,139.6357,139.6933,13046.0
2021-06-03 14:10:00,145.53,145.53,145.24,145.25,6647.0,139.6933,139.6933,139.4149,139.4245,6647.0
2021-06-03 14:20:00,145.28,145.44,145.26,145.44,5273.0,139.4533,139.6069,139.4341,139.6069,5273.0
2021-06-03 14:30:00,145.44,145.48,145.31,145.33,7890.0,139.6069,139.6453,139.4821,139.5013,7890.0
2021-06-03 14:40:00,145.36,145.39,145.32,145.36,2762.0,139.5301,139.5589,139.4917,139.5301,2762.0
2021-06-03 14:50:00,145.34,145.39,145.3,145.34,7244.0,139.5109,139.5589,139.4725,139.5109,7244.0
2021-06-03 15:00:00,145.34,145.4,145.34,145.38,5073.0,139.5109,139.5685,139.5109,139.5493,5073.0
2021-06-03 15:10:00,145.39,145.41,145.25,145.25,13101.0,139.5589,139.5781,139.4245,139.4245,13101.0
2021-06-03 15:20:00,145.23,145.26,144.76,144.87,24822.0,139.4053,139.4341,138.9542,139.0598,24822.0
2021-06-03 15:30:00,144.87,144.87,144.41,144.45,48980.0,139.0598,139.0598,138.6182,138.6566,48980.0
2021-06-03 15:40:00,144.46,144.82,144.44,144.77,52262.0,138.6662,139.0118,138.647,138.9638,52262.0
2021-06-03 15:50:00,144.8,144.9,144.44,144.59,128342.0,138.9926,139.0886,138.647,138.791,128342.0
2021-06-04 09:30:00,145.25,145.65,144.87,144.87,16480.0,139.4245,139.8085,139.0598,139.0598,16480.0
2021-06-04 09:40:00,145.0,145.04,144.62,144.62,3343.0,139.1846,139.223,138.8198,138.8198,3343.0
2021-06-04 09:50:00,144.58,144.78,144.48,144.5,5183.0,138.7814,138.9734,138.6854,138.7046,5183.0
2021-06-04 10:00:00,144.61,144.68,144.23,144.41,13288.0,138.8102,138.8774,138.4454,138.6182,13288.0
2021-06-04 10:10:00,144.39,144.42,143.87,143.97,7748.0,138.599,138.6278,138.0999,138.1959,7748.0
2021-06-04 10:20:00,143.94,144.15,143.89,144.13,19182.0,138.1671,138.3687,138.1191,138.3495,19182.0
2021-06-04 10:30:00,144.12,144.3,144.1,144.29,6993.0,138.3399,138.5126,138.3207,138.503,6993.0
2021-06-04 10:40:00,144.29,144.4,144.19,144.38,6215.0,138.503,138.6086,138.4071,138.5894,6215.0
2021-06-04 10:50:00,144.38,144.61,144.34,144.54,3812.0,138.5894,138.8102,138.551,138.743,3812.0
2021-06-04 11:00:00,144.54,144.63,144.46,144.52,6057.0,138.743,138.8294,138.6662,138.7238,6057.0
2021-06-04 11:10:00,144.5,144.54,144.45,144.47,8976.0,138.7046,138.743,138.6566,138.6758,8976.0
2021-06-04 11:20:00,144.49,144.49,144.13,144.24,10355.0,138.695,138.695,138.3495,138.455,10355.0
2021-06-04 11:30:00,144.18,144.29,144.01,144.05,7975.0,138.3975,138.503,138.2343,138.2727,7975.0
2021-06-04 11:40:00,144.01,144.15,143.94,144.03,14950.0,138.2343,138.3687,138.1671,138.2535,14950.0
2021-06-04 11:50:00,143.98,144.1,143.86,144.04,17498.0,138.2055,138.3207,138.0903,138.2631,17498.0
2021-06-04 12:00:00,144.03,144.14,143.98,144.05,7318.0,138.2535,138.3591,138.2055,138.2727,7318.0
2021-06-04 12:10:00,144.03,144.1,143.96,144.01,6855.0,138.2535,138.3207,138.1863,138.2343,6855.0
2021-06-04 12:20:00,144.0,144.09,144.0,144.01,2500.0,138.2247,138.3111,138.2247,138.2343,2500.0
2021-06-04 12:30:00,144.04,144.09,144.0,144.04,4606.0,138.2631,138.3111,138.2247,138.2631,4606.0
2021-06-04 12:40:00,144.05,144.1,144.0,144.09,4947.0,138.2727,138.3207,138.2247,138.3111,4947.0
2021-06-04 12:50:00,144.1,144.28,144.1,144.28,4539.0,138.3207,138.4934,138.3207,138.4934,4539.0
2021-06-04 13:00:00,144.36,144.4,144.26,144.34,15900.0,138.5702,138.6086,138.4742,138.551,15900.0
2021-06-04 13:10:00,144.33,144.36,144.14,144.15,14040.0,138.5414,138.5702,138.3591,138.3687,14040.0
2021-06-04 13:20:00,144.12,144.21,144.1,144.2,3678.0,138.3399,138.4262,138.3207,138.4167,3678.0
2021-06-04 13:30:00,144.18,144.36,144.16,144.36,3830.0,138.3975,138.5702,138.3783,138.5702,3830.0
2021-06-04 13:40:00,144.38,144.38,144.28,144.33,4410.0,138.5894,138.5894,138.4934,138.5414,4410.0
2021-06-04 13:50:00,144.28,144.39,144.28,144.33,5596.0,138.4934,138.599,138.4934,138.5414,5596.0
2021-06-04 14:00:00,144.34,144.62,144.33,144.62,3746.0,138.551,138.8198,138.5414,138.8198,3746.0
2021-06-04 14:10:00,144.55,144.55,144.28,144.31,14066.0,138.7526,138.7526,138.4934,138.5222,14066.0
2021-06-04 14:20:00,144.27,144.35,144.26,144.35,8197.0,138.4838,138.5606,138.4742,138.5606,8197.0
2021-06-04 14:30:00,144.35,144.42,144.23,144.42,14205.0,138.5606,138.6278,138.4454,138.6278,14205.0
2021-06-04 14:40:00,144.42,144.45,144.33,144.45,9659.0,138.6278,138.6566,138.5414,138.6566,9659.0
2021-06-04 14:50:00,144.42,144.63,144.14,144.6,23404.0,138.6278,138.8294,138.3591,138.8006,23404.0
2021-06-04 15:00:00,144.62,144.84,144.51,144.84,79952.0,138.8198,139.031,138.7142,139.031,79952.0
2021-06-04 15:10:00,144.79,145.01,144.79,144.99,4513.0,138.983,139.1942,138.983,139.175,4513.0
2021-06-04 15:20:00,144.99,145.14,144.96,145.06,10613.0,139.175,139.319,139.1462,139.2422,10613.0
2021-06-04 15:30:00,145.09,145.09,145.0,145.03,7296.0,139.271,139.271,139.1846,139.2134,7296.0
2021-06-04 15:40:00,145.04,145.15,145.01,145.03,22045.0,139.223,139.3285,139.1942,139.2134,22045.0
2021-06-04 15:50:00,145.04,145.12,144.83,144.88,122438.0,139.223,139.2998,139.0214,139.0694,122438.0
2021-06-07 09:30:00,144.93,145.21,144.78,144.85,11652.0,139.1174,139.3861,138.9734,139.0406,11652.0
2021-06-07 09:40:00,144.85,144.93,144.37,144.54,8602.0,139.0406,139.1174,138.5798,138.743,8602.0
2021-06-07 09:50:00,144.47,144.47,144.1,144.11,1417.0,138.6758,138.6758,138.3207,138.3303,1417.0
2021-06-07 10:00:00,144.11,144.3,144.06,144.13,4826.0,138.3303,138.5126,138.2823,138.3495,4826.0
2021-06-07 10:10:00,144.17,144.17,143.88,143.93,15758.0,138.3879,138.3879,138.1095,138.1575,15758.0
2021-06-07 10:20:00,143.98,144.11,143.68,143.8,8126.0,138.2055,138.3303,137.9175,138.0327,8126.0
2021-06-07 10:30:00,143.77,143.93,143.72,143.87,12089.0,138.0039,138.1575,137.9559,138.0999,12089.0
2021-06-07 10:40:00,143.9,144.06,143.75,144.0,29928.0,138.1287,138.2823,137.9847,138.2247,29928.0
2021-06-07 10:50:00,144.03,144.07,143.73,143.96,19192.0,138.2535,138.2919,137.9655,138.1863,19192.0
2021-06-07 11:00:00,144.01,144.19,143.84,143.98,33928.0,138.2343,138.4071,138.0711,138.2055,33928.0
2021-06-07 11:10:00,143.94,144.1,143.84,143.86,23836.0,138.1671,138.3207,138.0711,138.0903,23836.0
2021-06-07 11:20:00,143.86,143.98,143.68,143.79,35193.0,138.0903,138.2055,137.9175,138.0231,35193.0
2021-06-07 11:30:00,143.82,143.96,143.69,143.84,43743.0,138.0519,138.1863,137.9271,138.0711,43743.0
2021-06-07 11:40:00,143.85,144.05,143.82,143.83,13784.0,138.0807,138.2727,138.0519,138.0615,13784.0
2021-06-07 11:50:00,143.86,144.05,143.86,144.05,13398.0,138.0903,138.2727,138.0903,138.2727,13398.0
2021-06-07 12:00:00,144.03,144.11,143.99,144.02,7459.0,138.2535,138.3303,138.2151,138.2439,7459.0
2021-06-07 12:10:00,144.02,144.06,143.95,144.06,7181.0,138.2439,138.2823,138.1767,138.2823,7181.0
2021-06-07 12:20:00,144.07,144.09,143.96,143.98,10004.0,138.2919,138.3111,138.1863,138.2055,10004.0
2021-06-07 12:30:00,143.98,144.11,143.95,144.01,8965.0,138.2055,138.3303,138.1767,138.2343,8965.0
2021-06-07 12:40:00,144.0,144.07,143.95,144.03,7387.0,138.2247,138.2919,138.1767,138.2535,7387.0
2021-06-07 12:50:00,144.03,144.07,143.91,143.99,9275.0,138.2535,138.2919,138.1383,138.2151,9275.0
2021-06-07 13:00:00,143.94,144.09,143.91,143.98,5154.0,138.1671,138.3111,138.1383,138.2055,5154.0
2021-06-07 13:10:00,143.99,144.06,143.95,144.02,10072.0,138.2151,138.2823,138.1767,138.2439,10072.0
2021-06-07 13:20:00,144.0,144.11,143.99,144.03,4919.0,138.2247,138.3303,138.2151,138.2535,4919.0
2021-06-07 13:30:00,144.05,144.05,143.95,144.05,6439.0,138.2727,138.2727,138.1767,138.2727,6439.0
2021-06-07 13:40:00,144.05,144.05,143.95,144.0,10570.0,138.2727,138.2727,138.1767,138.2247,10570.0
2021-06-07 13:50:00,143.99,144.08,143.98,143.99,9702.0,138.2151,138.3015,138.2055,138.2151,9702.0
2021-06-07 14:00:00,144.0,144.11,143.9,144.07,13321.0,138.2247,138.3303,138.1287,138.2919,13321.0
2021-06-07 14:10:00,144.06,144.09,143.78,143.78,41154.0,138.2823,138.3111,138.0135,138.0135,41154.0
2021-06-07 14:20:00,143.82,143.84,143.53,143.6,7313.0,138.0519,138.0711,137.7735,137.8407,7313.0
2021-06-07 14:30:00,143.57,143.68,143.37,143.66,11311.0,137.8119,137.9175,137.6199,137.8983,11311.0
2021-06-07 14:40:00,143.66,143.73,143.59,143.7,27363.0,137.8983,137.9655,137.8311,137.9367,27363.0
2021-06-07 14:50:00,143.72,143.84,143.64,143.74,12992.0,137.9559,138.0711,137.8791,137.9751,12992.0
2021-06-07 15:00:00,143.72,143.87,143.69,143.78,8953.0,137.9559,138.0999,137.9271,138.0135,8953.0
2021-06-07 15:10:00,143.75,143.76,143.61,143.72,15377.0,137.9847,137.9943,137.8503,137.9559,15377.0
2021-06-07 15:20:00,143.71,143.73,143.64,143.73,17018.0,137.9463,137.9655,137.8791,137.9655,17018.0
2021-06-07 15:30:00,143.72,143.75,143.62,143.69,33957.0,137.9559,137.9847,137.8599,137.9271,33957.0
2021-06-07 15:40:00,143.71,143.78,143.58,143.64,33357.0,137.9463,138.0135,137.8215,137.8791,33357.0
2021-06-07 15:50:00,143.64,143.79,143.46,143.53,200601.0,137.8791,138.0231,137.7063,137.7735,200601.0
2021-06-08 09:30:00,143.36,143.52,143.12,143.34,23098.0,137.6103,137.7639,137.38,137.5911,23098.0
2021-06-08 09:40:00,143.38,143.8,143.24,143.56,46183.0,137.6295,138.0327,137.4952,137.8023,46183.0
2021-06-08 09:50:00,143.57,143.71,143.4,143.4,82887.0,137.8119,137.9463,137.6487,137.6487,82887.0
2021-06-08 10:00:00,143.41,143.59,143.36,143.5,18905.0,137.6583,137.8311,137.6103,137.7447,18905.0
2021-06-08 10:10:00,143.48,143.61,143.46,143.5,10900.0,137.7255,137.8503,137.7063,137.7447,10900.0
2021-06-08 10:20:00,143.55,143.71,143.46,143.48,14010.0,137.7927,137.9463,137.7063,137.7255,14010.0
2021-06-08 10:30:00,143.52,143.54,143.34,143.46,56636.0,137.7639,137.7831,137.5911,137.7063,56636.0
2021-06-08 10:40:00,143.48,143.57,143.42,143.49,34557.0,137.7255,137.8119,137.6679,137.7351,34557.0
2021-06-08 10:50:00,143.51,143.57,143.42,143.47,65236.0,137.7543,137.8119,137.6679,137.7159,65236.0
2021-06-08 11:00:00,143.49,143.58,143.26,143.53,53336.0,137.7351,137.8215,137.5144,137.7735,53336.0
2021-06-08 11:10:00,143.52,143.62,143.45,143.6,14601.0,137.7639,137.8599,137.6967,137.8407,14601.0
2021-06-08 11:20:00,143.58,143.88,143.53,143.78,37280.0,137.8215,138.1095,137.7735,138.0135,37280.0
2021-06-08 11:30:00,143.78,143.81,143.47,143.69,42461.0,138.0135,138.0423,137.7159,137.9271,42461.0
2021-06-08 11:40:00,143.69,144.03,143.55,144.03,6114.0,137.9271,138.2535,137.7927,138.2535,6114.0
2021-06-08 11:50:00,143.94,144.14,143.89,144.14,4748.0,138.1671,138.3591,138.1191,138.3591,4748.0
2021-06-08 12:00:00,144.16,144.32,144.16,144.32,7001.0,138.3783,138.5318,138.3783,138.5318,7001.0
2021-06-08 12:10:00,144.33,144.41,144.22,144.3,6147.0,138.5414,138.6182,138.4358,138.5126,6147.0
2021-06-08 12:20:00,144.31,144.37,144.23,144.31,5767.0,138.5222,138.5798,138.4454,138.5222,5767.0
2021-06-08 12:30:00,144.27,144.3,144.19,144.19,7456.0,138.4838,138.5126,138.4071,138.4071,7456.0
2021-06-08 12:40:00,144.18,144.19,144.0,144.14,5361.0,138.3975,138.4071,138.2247,138.3591,5361.0
2021-06-08 12:50:00,144.21,144.21,144.07,144.1,5750.0,138.4262,138.4262,138.2919,138.3207,5750.0
2021-06-08 13:00:00,144.08,144.19,144.03,144.07,10439.0,138.3015,138.4071,138.2535,138.2919,10439.0
2021-06-08 13:10:00,144.05,144.13,143.93,144.0,24154.0,138.2727,138.3495,138.1575,138.2247,24154.0
2021-06-08 13:20:00,144.01,144.08,143.93,143.94,4120.0,138.2343,138.3015,138.1575,138.1671,4120.0
2021-06-08 13:30:00,143.91,143.91,143.77,143.8,6281.0,138.1383,138.1383,138.0039,138.0327,6281.0
2021-06-08 13:40:00,143.78,143.84,143.7,143.74,13391.0,138.0135,138.0711,137.9367,137.9751,13391.0
2021-06-08 13:50:00,143.74,143.84,143.68,143.78,6057.0,137.9751,138.0711,137.9175,138.0135,6057.0
2021-06-08 14:00:00,143.83,143.83,143.68,143.77,4249.0,138.0615,138.0615,137.9175,138.0039,4249.0
2021-06-08 14:10:00,143.79,143.9,143.74,143.74,11569.0,138.0231,138.1287,137.9751,137.9751,11569.0
2021-06-08 14:20:00,143.76,143.89,143.71,143.86,4108.0,137.9943,138.1191,137.9463,138.0903,4108.0
2021-06-08 14:30:00,143.85,143.9,143.76,143.78,10405.0,138.0807,138.1287,137.9943,138.0135,10405.0
2021-06-08 14:40:00,143.76,143.8,143.7,143.73,4461.0,137.9943,138.0327,137.9367,137.9655,4461.0
2021-06-08 14:50:00,143.69,143.88,143.69,143.85,8958.0,137.9271,138.1095,137.9271,138.0807,8958.0
2021-06-08 15:00:00,143.83,143.94,143.78,143.84,6744.0,138.0615,138.1671,138.0135,138.0711,6744.0
2021-06-08 15:10:00,143.84,143.87,143.81,143.83,4922.0,138.0711,138.0999,138.0423,138.0615,4922.0
2021-06-08 15:20:00,143.86,144.03,143.81,144.0,11392.0,138.0903,138.2535,138.0423,138.2247,11392.0
2021-06-08 15:30:00,143.96,144.05,143.87,143.96,46357.0,138.1863,138.2727,138.0999,138.1863,46357.0
2021-06-08 15:40:00,143.9,143.94,143.83,143.94,19002.0,138.1287,138.1671,138.0615,138.1671,19002.0
2021-06-08 15:50:00,143.97,144.03,143.89,144.01,62295.0,138.1959,138.2535,138.1191,138.2343,62295.0
2021-06-09 09:30:00,144.0,144.13,143.75,143.8,16273.0,138.2247,138.3495,137.9847,138.0327,16273.0
2021-06-09 09:40:00,143.9,144.29,143.9,144.06,5200.0,138.1287,138.503,138.1287,138.2823,5200.0
2021-06-09 09:50:00,144.1,144.47,144.06,144.35,10095.0,138.3207,138.6758,138.2823,138.5606,10095.0
2021-06-09 10:00:00,144.36,144.37,143.91,143.95,10157.0,138.5702,138.5798,138.1383,138.1767,10157.0
2021-06-09 10:10:00,143.96,144.24,143.91,144.19,8450.0,138.1863,138.455,138.1383,138.4071,8450.0
2021-06-09 10:20:00,144.15,144.3,144.15,144.3,3750.0,138.3687,138.5126,138.3687,138.5126,3750.0
2021-06-09 10:30:00,144.32,144.46,144.3,144.41,2991.0,138.5318,138.6662,138.5126,138.6182,2991.0
2021-06-09 10:40:00,144.46,144.57,144.31,144.39,6123.0,138.6662,138.7718,138.5222,138.599,6123.0
2021-06-09 10:50:00,144.38,144.4,144.31,144.4,3916.0,138.5894,138.6086,138.5222,138.6086,3916.0
2021-06-09 11:00:00,144.5,144.62,144.48,144.54,4143.0,138.7046,138.8198,138.6854,138.743,4143.0
2021-06-09 11:10:00,144.56,144.73,144.55,144.69,7859.0,138.7622,138.9254,138.7526,138.887,7859.0
2021-06-09 11:20:00,144.7,144.75,144.68,144.73,3874.0,138.8966,138.9446,138.8774,138.9254,3874.0
2021-06-09 11:30:00,144.67,144.67,144.44,144.5,2240.0,138.8678,138.8678,138.647,138.7046,2240.0
2021-06-09 11:40:00,144.5,144.54,144.41,144.51,4460.0,138.7046,138.743,138.6182,138.7142,4460.0
2021-06-09 11:50:00,144.51,144.55,144.35,144.43,2935.0,138.7142,138.7526,138.5606,138.6374,2935.0
2021-06-09 12:00:00,144.38,144.54,144.38,144.5,2336.0,138.5894,138.743,138.5894,138.7046,2336.0
2021-06-09 12:10:00,144.53,144.54,144.41,144.48,2088.0,138.7334,138.743,138.6182,138.6854,2088.0
2021-06-09 12:20:00,144.47,144.5,144.41,144.43,4604.0,138.6758,138.7046,138.6182,138.6374,4604.0
2021-06-09 12:30:00,144.43,144.44,144.34,144.43,2092.0,138.6374,138.647,138.551,138.6374,2092.0
2021-06-09 12:40:00,144.42,144.46,144.34,144.34,20388.0,138.6278,138.6662,138.551,138.551,20388.0
2021-06-09 12:50:00,144.38,144.44,144.34,144.4,3925.0,138.5894,138.647,138.551,138.6086,3925.0
2021-06-09 13:00:00,144.4,144.5,144.35,144.46,2679.0,138.6086,138.7046,138.5606,138.6662,2679.0
2021-06-09 13:10:00,144.48,144.5,144.41,144.48,3300.0,138.6854,138.7046,138.6182,138.6854,3300.0
2021-06-09 13:20:00,144.48,144.5,144.35,144.4,2327.0,138.6854,138.7046,138.5606,138.6086,2327.0
2021-06-09 13:30:00,144.39,144.45,144.34,144.38,2375.0,138.599,138.6566,138.551,138.5894,2375.0
2021-06-09 13:40:00,144.44,144.52,144.43,144.52,3868.0,138.647,138.7238,138.6374,138.7238,3868.0
2021-06-09 13:50:00,144.56,144.58,144.48,144.54,8422.0,138.7622,138.7814,138.6854,138.743,8422.0
2021-06-09 14:00:00,144.56,144.67,144.5,144.55,8610.0,138.7622,138.8678,138.7046,138.7526,8610.0
2021-06-09 14:10:00,144.55,144.58,144.5,144.55,3702.0,138.7526,138.7814,138.7046,138.7526,3702.0
2021-06-09 14:20:00,144.5,144.59,144.44,144.59,5254.0,138.7046,138.791,138.647,138.791,5254.0
2021-06-09 14:30:00,144.57,144.61,144.52,144.6,6300.0,138.7718,138.8102,138.7238,138.8006,6300.0
2021-06-09 14:40:00,144.58,144.66,144.56,144.6,4700.0,138.7814,138.8582,138.7622,138.8006,4700.0
2021-06-09 14:50:00,144.6,144.67,144.5,144.55,13925.0,138.8006,138.8678,138.7046,138.7526,13925.0
2021-06-09 15:00:00,144.44,144.59,144.43,144.55,3363.0,138.647,138.791,138.6374,138.7526,3363.0
2021-06-09 15:10:00,144.58,144.64,144.47,144.52,15693.0,138.7814,138.839,138.6758,138.7238,15693.0
2021-06-09 15:20:00,144.53,144.55,144.38,144.39,7653.0,138.7334,138.7526,138.5894,138.599,7653.0
2021-06-09 15:30:00,144.36,144.53,144.36,144.48,8490.0,138.5702,138.7334,138.5702,138.6854,8490.0
2021-06-09 15:40:00,144.45,144.51,144.42,144.44,6532.0,138.6566,138.7142,138.6278,138.647,6532.0
2021-06-09 15:50:00,144.39,144.56,144.31,144.39,50554.0,138.599,138.7622,138.5222,138.599,50554.0
2021-06-10 09:30:00,145.18,145.32,144.85,145.2,10306.0,139.3573,139.4917,139.0406,139.3765,10306.0
2021-06-10 09:40:00,145.28,145.33,144.85,144.88,5328.0,139.4533,139.5013,139.0406,139.0694,5328.0
2021-06-10 09:50:00,144.86,144.93,144.71,144.85,5621.0,139.0502,139.1174,138.9062,139.0406,5621.0
2021-06-10 10:00:00,144.91,144.96,144.73,144.87,12864.0,139.0982,139.1462,138.9254,139.0598,12864.0
2021-06-10 10:10:00,144.88,144.89,144.64,144.89,4541.0,139.0694,139.079,138.839,139.079,4541.0
2021-06-10 10:20:00,144.84,145.01,144.82,145.01,2869.0,139.031,139.1942,139.0118,139.1942,2869.0
2021-06-10 10:30:00,145.0,145.06,144.87,144.94,12031.0,139.1846,139.2422,139.0598,139.127,12031.0
2021-06-10 10:40:00,144.86,144.95,144.8,144.85,2856.0,139.0502,139.1366,138.9926,139.0406,2856.0
2021-06-10 10:50:00,144.81,144.97,144.61,144.66,5100.0,139.0022,139.1558,138.8102,138.8582,5100.0
2021-06-10 11:00:00,144.6,144.8,144.6,144.75,2463.0,138.8006,138.9926,138.8006,138.9446,2463.0
2021-06-10 11:10:00,144.78,144.96,144.78,144.96,4076.0,138.9734,139.1462,138.9734,139.1462,4076.0
2021-06-10 11:20:00,144.94,145.1,144.91,145.08,3588.0,139.127,139.2806,139.0982,139.2614,3588.0
2021-06-10 11:30:00,145.19,145.35,145.19,145.25,5361.0,139.3669,139.5205,139.3669,139.4245,5361.0
2021-06-10 11:40:00,145.28,145.4,145.24,145.38,5618.0,139.4533,139.5685,139.4149,139.5493,5618.0
2021-06-10 11:50:00,145.38,145.5,145.38,145.48,2861.0,139.5493,139.6645,139.5493,139.6453,2861.0
2021-06-10 12:00:00,145.5,145.5,145.36,145.4,3745.0,139.6645,139.6645,139.5301,139.5685,3745.0
2021-06-10 12:10:00,145.44,145.57,145.39,145.56,3400.0,139.6069,139.7317,139.5589,139.7221,3400.0
2021-06-10 12:20:00,145.54,145.62,145.45,145.62,4304.0,139.7029,139.7797,139.6165,139.7797,4304.0
2021-06-10 12:30:00,145.55,145.71,145.54,145.66,3661.0,139.7125,139.8661,139.7029,139.8181,3661.0
2021-06-10 12:40:00,145.61,145.61,145.46,145.5,4245.0,139.7701,139.7701,139.6261,139.6645,4245.0
2021-06-10 12:50:00,145.55,145.61,145.53,145.54,3532.0,139.7125,139.7701,139.6933,139.7029,3532.0
2021-06-10 13:00:00,145.61,145.65,145.5,145.62,8043.0,139.7701,139.8085,139.6645,139.7797,8043.0
2021-06-10 13:10:00,145.64,145.64,145.31,145.43,31044.0,139.7989,139.7989,139.4821,139.5973,31044.0
2021-06-10 13:20:00,145.36,145.38,145.15,145.28,3758.0,139.5301,139.5493,139.3285,139.4533,3758.0
2021-06-10 13:30:00,145.34,145.34,145.13,145.16,9517.0,139.5109,139.5109,139.3094,139.3381,9517.0
2021-06-10 13:40:00,145.15,145.2,145.03,145.03,10437.0,139.3285,139.3765,139.2134,139.2134,10437.0
2021-06-10 13:50:00,145.06,145.19,145.0,145.08,11603.0,139.2422,139.3669,139.1846,139.2614,11603.0
2021-06-10 14:00:00,145.01,145.17,144.9,145.05,14491.0,139.1942,139.3477,139.0886,139.2326,14491.0
2021-06-10 14:10:00,145.04,145.07,144.93,144.97,7834.0,139.223,139.2518,139.1174,139.1558,7834.0
2021-06-10 14:20:00,145.06,145.09,144.95,145.0,5090.0,139.2422,139.271,139.1366,139.1846,5090.0
2021-06-10 14:30:00,145.04,145.05,144.94,145.0,6591.0,139.223,139.2326,139.127,139.1846,6591.0
2021-06-10 14:40:00,145.06,145.08,144.93,144.94,2617.0,139.2422,139.2614,139.1174,139.127,2617.0
2021-06-10 14:50:00,144.94,144.99,144.8,144.8,5735.0,139.127,139.175,138.9926,138.9926,5735.0
2021-06-10 15:00:00,144.79,144.8,144.64,144.77,4315.0,138.983,138.9926,138.839,138.9638,4315.0
2021-06-10 15:10:00,144.8,144.8,144.64,144.64,5245.0,138.9926,138.9926,138.839,138.839,5245.0
2021-06-10 15:20:00,144.66,144.67,144.56,144.59,9854.0,138.8582,138.8678,138.7622,138.791,9854.0
2021-06-10 15:30:00,144.59,144.7,144.56,144.56,7535.0,138.791,138.8966,138.7622,138.7622,7535.0
2021-06-10 15:40:00,144.56,144.58,144.3,144.3,19560.0,138.7622,138.7814,138.5126,138.5126,19560.0
2021-06-10 15:50:00,144.33,144.51,144.28,144.34,43082.0,138.5414,138.7142,138.4934,138.551,43082.0
2021-06-11 09:30:00,144.48,145.16,144.22,144.85,19129.0,138.6854,139.3381,138.4358,139.0406,19129.0
2021-06-11 09:40:00,144.84,144.99,144.68,144.87,37114.0,139.031,139.175,138.8774,139.0598,37114.0
2021-06-11 09:50:00,144.89,145.09,144.89,144.97,19417.0,139.079,139.271,139.079,139.1558,19417.0
2021-06-11 10:00:00,144.96,144.96,144.61,144.61,9308.0,139.1462,139.1462,138.8102,138.8102,9308.0
2021-06-11 10:10:00,144.58,144.62,144.46,144.58,10875.0,138.7814,138.8198,138.6662,138.7814,10875.0
2021-06-11 10:20:00,144.53,144.62,144.45,144.54,4290.0,138.7334,138.8198,138.6566,138.743,4290.0
2021-06-11 10:30:00,144.54,144.62,144.41,144.41,6331.0,138.743,138.8198,138.6182,138.6182,6331.0
2021-06-11 10:40:00,144.48,144.56,144.35,144.54,4848.0,138.6854,138.7622,138.5606,138.743,4848.0
2021-06-11 10:50:00,144.58,144.93,144.55,144.78,7313.0,138.7814,139.1174,138.7526,138.9734,7313.0
2021-06-11 11:00:00,144.79,144.94,144.69,144.79,29865.0,138.983,139.127,138.887,138.983,29865.0
2021-06-11 11:10:00,144.78,144.86,144.73,144.85,27349.0,138.9734,139.0502,138.9254,139.0406,27349.0
2021-06-11 11:20:00,144.84,144.84,144.66,144.72,9353.0,139.031,139.031,138.8582,138.9158,9353.0
2021-06-11 11:30:00,144.73,144.77,144.62,144.63,13220.0,138.9254,138.9638,138.8198,138.8294,13220.0
2021-06-11 11:40:00,144.61,144.66,144.58,144.66,6080.0,138.8102,138.8582,138.7814,138.8582,6080.0
2021-06-11 11:50:00,144.66,144.66,144.48,144.57,7317.0,138.8582,138.8582,138.6854,138.7718,7317.0
2021-06-11 12:00:00,144.57,144.6,144.36,144.36,13687.0,138.7718,138.8006,138.5702,138.5702,13687.0
2021-06-11 12:10:00,144.38,144.39,144.24,144.28,5655.0,138.5894,138.599,138.455,138.4934,5655.0
2021-06-11 12:20:00,144.28,144.34,144.25,144.31,4016.0,138.4934,138.551,138.4646,138.5222,4016.0
2021-06-11 12:30:00,144.27,144.33,144.11,144.17,8921.0,138.4838,138.5414,138.3303,138.3879,8921.0
2021-06-11 12:40:00,144.11,144.17,144.06,144.14,8730.0,138.3303,138.3879,138.2823,138.3591,8730.0
2021-06-11 12:50:00,144.15,144.26,144.06,144.09,8539.0,138.3687,138.4742,138.2823,138.3111,8539.0
2021-06-11 13:00:00,144.08,144.23,144.06,144.15,20383.0,138.3015,138.4454,138.2823,138.3687,20383.0
2021-06-11 13:10:00,144.15,144.15,144.02,144.06,6998.0,138.3687,138.3687,138.2439,138.2823,6998.0
2021-06-11 13:20:00,144.09,144.13,144.04,144.08,3590.0,138.3111,138.3495,138.2631,138.3015,3590.0
2021-06-11 13:30:00,144.05,144.15,144.02,144.05,6344.0,138.2727,138.3687,138.2439,138.2727,6344.0
2021-06-11 13:40:00,144.1,144.15,143.97,143.97,27576.0,138.3207,138.3687,138.1959,138.1959,27576.0
2021-06-11 13:50:00,143.99,144.14,143.98,144.11,8643.0,138.2151,138.3591,138.2055,138.3303,8643.0
2021-06-11 14:00:00,144.2,144.28,144.14,144.27,5459.0,138.4167,138.4934,138.3591,138.4838,5459.0
2021-06-11 14:10:00,144.33,144.36,144.24,144.29,11071.0,138.5414,138.5702,138.455,138.503,11071.0
2021-06-11 14:20:00,144.3,144.55,144.3,144.49,8122.0,138.5126,138.7526,138.5126,138.695,8122.0
2021-06-11 14:30:00,144.5,144.55,144.39,144.45,7106.0,138.7046,138.7526,138.599,138.6566,7106.0
2021-06-11 14:40:00,144.47,144.48,144.34,144.38,5272.0,138.6758,138.6854,138.551,138.5894,5272.0
2021-06-11 14:50:00,144.34,144.37,144.25,144.29,12321.0,138.551,138.5798,138.4646,138.503,12321.0
2021-06-11 15:00:00,144.29,144.4,144.23,144.35,9373.0,138.503,138.6086,138.4454,138.5606,9373.0
2021-06-11 15:10:00,144.35,144.39,144.22,144.22,10608.0,138.5606,138.599,138.4358,138.4358,10608.0
2021-06-11 15:20:00,144.23,144.23,144.0,144.15,28010.0,138.4454,138.4454,138.2247,138.3687,28010.0
2021-06-11 15:30:00,144.16,144.3,144.12,144.2,20911.0,138.3783,138.5126,138.3399,138.4167,20911.0
2021-06-11 15:40:00,144.19,144.28,144.14,144.23,26159.0,138.4071,138.4934,138.3591,138.4454,26159.0
2021-06-11 15:50:00,144.24,144.61,144.24,144.59,95871.0,138.455,138.8102,138.455,138.791,95871.0
2021-06-14 09:30:00,144.16,144.3,143.66,143.74,14736.0,138.3783,138.5126,137.8983,137.9751,14736.0
2021-06-14 09:40:00,143.73,143.85,143.55,143.62,8147.0,137.9655,138.0807,137.7927,137.8599,8147.0
2021-06-14 09:50:00,143.63,143.81,143.57,143.75,10578.0,137.8695,138.0423,137.8119,137.9847,10578.0
2021-06-14 10:00:00,143.77,144.18,143.6,144.18,22729.0,138.0039,138.3975,137.8407,138.3975,22729.0
2021-06-14 10:10:00,144.15,144.16,143.81,143.81,25257.0,138.3687,138.3783,138.0423,138.0423,25257.0
2021-06-14 10:20:00,143.86,144.06,143.8,144.04,11683.0,138.0903,138.2823,138.0327,138.2631,11683.0
2021-06-14 10:30:00,144.06,144.26,144.01,144.19,7815.0,138.2823,138.4742,138.2343,138.4071,7815.0
2021-06-14 10:40:00,144.19,144.19,143.85,143.98,11135.0,138.4071,138.4071,138.0807,138.2055,11135.0
2021-06-14 10:50:00,144.01,144.18,143.98,144.11,10379.0,138.2343,138.3975,138.2055,138.3303,10379.0
2021-06-14 11:00:00,144.09,144.41,144.09,144.21,8690.0,138.3111,138.6182,138.3111,138.4262,8690.0
2021-06-14 11:10:00,144.22,144.22,144.04,144.07,11641.0,138.4358,138.4358,138.2631,138.2919,11641.0
2021-06-14 11:20:00,144.09,144.12,143.82,143.94,12852.0,138.3111,138.3399,138.0519,138.1671,12852.0
2021-06-14 11:30:00,143.91,143.98,143.73,143.84,9972.0,138.1383,138.2055,137.9655,138.0711,9972.0
2021-06-14 11:40:00,143.84,143.97,143.78,143.87,8484.0,138.0711,138.1959,138.0135,138.0999,8484.0
2021-06-14 11:50:00,143.86,143.93,143.73,143.77,12830.0,138.0903,138.1575,137.9655,138.0039,12830.0
2021-06-14 12:00:00,143.79,143.81,143.69,143.73,9716.0,138.0231,138.0423,137.9271,137.9655,9716.0
2021-06-14 12:10:00,143.76,143.77,143.63,143.65,8149.0,137.9943,138.0039,137.8695,137.8887,8149.0
2021-06-14 12:20:00,143.65,143.8,143.62,143.8,12063.0,137.8887,138.0327,137.8599,138.0327,12063.0
2021-06-14 12:30:00,143.79,143.85,143.63,143.65,12162.0,138.0231,138.0807,137.8695,137.8887,12162.0
2021-06-14 12:40:00,143.64,143.79,143.64,143.72,7090.0,137.8791,138.0231,137.8791,137.9559,7090.0
2021-06-14 12:50:00,143.72,143.78,143.69,143.73,14025.0,137.9559,138.0135,137.9271,137.9655,14025.0
2021-06-14 13:00:00,143.68,143.7,143.59,143.69,8719.0,137.9175,137.9367,137.8311,137.9271,8719.0
2021-06-14 13:10:00,143.68,143.73,143.67,143.71,8148.0,137.9175,137.9655,137.9079,137.9463,8148.0
2021-06-14 13:20:00,143.7,143.86,143.7,143.78,7980.0,137.9367,138.0903,137.9367,138.0135,7980.0
2021-06-14 13:30:00,143.78,143.83,143.76,143.78,7136.0,138.0135,138.0615,137.9943,138.0135,7136.0
2021-06-14 13:40:00,143.79,143.8,143.55,143.56,9405.0,138.0231,138.0327,137.7927,137.8023,9405.0
2021-06-14 13:50:00,143.59,143.61,143.55,143.58,8588.0,137.8311,137.8503,137.7927,137.8215,8588.0
2021-06-14 14:00:00,143.59,143.75,143.59,143.75,10613.0,137.8311,137.9847,137.8311,137.9847,10613.0
2021-06-14 14:10:00,143.76,143.78,143.66,143.78,11350.0,137.9943,138.0135,137.8983,138.0135,11350.0
2021-06-14 14:20:00,143.78,143.81,143.71,143.77,8181.0,138.0135,138.0423,137.9463,138.0039,8181.0
2021-06-14 14:30:00,143.74,143.8,143.71,143.71,6803.0,137.9751,138.0327,137.9463,137.9463,6803.0
2021-06-14 14:40:00,143.73,143.85,143.73,143.83,5980.0,137.9655,138.0807,137.9655,138.0615,5980.0
2021-06-14 14:50:00,143.84,143.95,143.84,143.93,6253.0,138.0711,138.1767,138.0711,138.1575,6253.0
2021-06-14 15:00:00,143.91,143.94,143.85,143.92,6498.0,138.1383,138.1671,138.0807,138.1479,6498.0
2021-06-14 15:10:00,143.92,143.95,143.86,143.89,6589.0,138.1479,138.1767,138.0903,138.1191,6589.0
2021-06-14 15:20:00,143.88,143.94,143.81,143.83,13120.0,138.1095,138.1671,138.0423,138.0615,13120.0
2021-06-14 15:30:00,143.82,143.86,143.69,143.82,25995.0,138.0519,138.0903,137.9271,138.0519,25995.0
2021-06-14 15:40:00,143.81,144.1,143.74,144.1,27059.0,138.0423,138.3207,137.9751,138.3207,27059.0
2021-06-14 15:50:00,144.1,144.48,144.04,144.46,76882.0,138.3207,138.6854,138.2631,138.6662,76882.0
2021-06-15 09:30:00,144.58,144.93,144.45,144.47,15453.0,138.7814,139.1174,138.6566,138.6758,15453.0
2021-06-15 09:40:00,144.39,144.44,144.23,144.23,3104.0,138.599,138.647,138.4454,138.4454,3104.0
2021-06-15 09:50:00,144.17,144.2,143.88,144.06,5924.0,138.3879,138.4167,138.1095,138.2823,5924.0
2021-06-15 10:00:00,143.99,144.01,143.65,143.69,7677.0,138.2151,138.2343,137.8887,137.9271,7677.0
2021-06-15 10:10:00,143.69,143.83,143.67,143.8,10371.0,137.9271,138.0615,137.9079,138.0327,10371.0
2021-06-15 10:20:00,143.83,144.23,143.83,144.23,4897.0,138.0615,138.4454,138.0615,138.4454,4897.0
2021-06-15 10:30:00,144.21,144.25,144.13,144.21,3942.0,138.4262,138.4646,138.3495,138.4262,3942.0
2021-06-15 10:40:00,144.23,144.35,144.01,144.01,13922.0,138.4454,138.5606,138.2343,138.2343,13922.0
2021-06-15 10:50:00,144.04,144.14,143.8,143.81,13927.0,138.2631,138.3591,138.0327,138.0423,13927.0
2021-06-15 11:00:00,143.8,143.95,143.74,143.82,13315.0,138.0327,138.1767,137.9751,138.0519,13315.0
2021-06-15 11:10:00,143.8,143.9,143.72,143.86,5506.0,138.0327,138.1287,137.9559,138.0903,5506.0
2021-06-15 11:20:00,143.8,143.86,143.76,143.83,5132.0,138.0327,138.0903,137.9943,138.0615,5132.0
2021-06-15 11:30:00,143.89,143.89,143.71,143.74,6391.0,138.1191,138.1191,137.9463,137.9751,6391.0
2021-06-15 11:40:00,143.74,143.86,143.74,143.84,3860.0,137.9751,138.0903,137.9751,138.0711,3860.0
2021-06-15 11:50:00,143.95,143.95,143.82,143.84,2391.0,138.1767,138.1767,138.0519,138.0711,2391.0
2021-06-15 12:00:00,143.87,143.92,143.79,143.79,6017.0,138.0999,138.1479,138.0231,138.0231,6017.0
2021-06-15 12:10:00,143.82,144.09,143.82,144.06,21105.0,138.0519,138.3111,138.0519,138.2823,21105.0
2021-06-15 12:20:00,144.09,144.13,144.0,144.13,2189.0,138.3111,138.3495,138.2247,138.3495,2189.0
2021-06-15 12:30:00,144.13,144.27,144.11,144.17,12177.0,138.3495,138.4838,138.3303,138.3879,12177.0
2021-06-15 12:40:00,144.2,144.3,144.13,144.26,9007.0,138.4167,138.5126,138.3495,138.4742,9007.0
2021-06-15 12:50:00,144.25,144.34,144.16,144.33,9841.0,138.4646,138.551,138.3783,138.5414,9841.0
2021-06-15 13:00:00,144.31,144.73,144.26,144.62,23516.0,138.5222,138.9254,138.4742,138.8198,23516.0
2021-06-15 13:10:00,144.67,144.69,144.5,144.52,7588.0,138.8678,138.887,138.7046,138.7238,7588.0
2021-06-15 13:20:00,144.54,144.6,144.5,144.5,7081.0,138.743,138.8006,138.7046,138.7046,7081.0
2021-06-15 13:30:00,144.52,144.6,144.5,144.56,8517.0,138.7238,138.8006,138.7046,138.7622,8517.0
2021-06-15 13:40:00,144.63,144.79,144.6,144.72,22484.0,138.8294,138.983,138.8006,138.9158,22484.0
2021-06-15 13:50:00,144.72,145.0,144.72,144.94,12307.0,138.9158,139.1846,138.9158,139.127,12307.0
2021-06-15 14:00:00,144.94,145.06,144.92,145.0,10421.0,139.127,139.2422,139.1078,139.1846,10421.0
2021-06-15 14:10:00,144.95,145.2,144.95,145.14,9828.0,139.1366,139.3765,139.1366,139.319,9828.0
2021-06-15 14:20:00,145.16,145.26,145.14,145.24,6042.0,139.3381,139.4341,139.319,139.4149,6042.0
2021-06-15 14:30:00,145.22,145.39,145.2,145.35,6532.0,139.3957,139.5589,139.3765,139.5205,6532.0
2021-06-15 14:40:00,145.32,145.34,145.21,145.31,6877.0,139.4917,139.5109,139.3861,139.4821,6877.0
2021-06-15 14:50:00,145.28,145.31,145.18,145.18,10640.0,139.4533,139.4821,139.3573,139.3573,10640.0
2021-06-15 15:00:00,145.16,145.23,145.01,145.01,11838.0,139.3381,139.4053,139.1942,139.1942,11838.0
2021-06-15 15:10:00,144.99,145.01,144.89,144.94,8779.0,139.175,139.1942,139.079,139.127,8779.0
2021-06-15 15:20:00,144.95,145.01,144.7,144.71,9049.0,139.1366,139.1942,138.8966,138.9062,9049.0
2021-06-15 15:30:00,144.69,144.73,144.53,144.73,14158.0,138.887,138.9254,138.7334,138.9254,14158.0
2021-06-15 15:40:00,144.74,144.82,144.61,144.82,17121.0,138.935,139.0118,138.8102,139.0118,17121.0
2021-06-15 15:50:00,144.78,144.78,144.44,144.55,88288.0,138.9734,138.9734,138.647,138.7526,88288.0
2021-06-16 09:30:00,144.95,145.35,144.63,145.1,11208.0,139.1366,139.5205,138.8294,139.2806,11208.0
2021-06-16 09:40:00,145.09,145.47,145.05,145.34,12626.0,139.271,139.6357,139.2326,139.5109,12626.0
2021-06-16 09:50:00,145.36,145.9,145.34,145.72,25518.0,139.5301,140.0485,139.5109,139.8757,25518.0
2021-06-16 10:00:00,145.69,145.79,145.42,145.61,10305.0,139.8469,139.9429,139.5877,139.7701,10305.0
2021-06-16 10:10:00,145.61,145.61,144.7,144.79,10620.0,139.7701,139.7701,138.8966,138.983,10620.0
2021-06-16 10:20:00,144.81,144.9,144.6,144.68,14006.0,139.0022,139.0886,138.8006,138.8774,14006.0
2021-06-16 10:30:00,144.68,144.71,144.46,144.47,31027.0,138.8774,138.9062,138.6662,138.6758,31027.0
2021-06-16 10:40:00,144.45,144.54,144.31,144.39,24575.0,138.6566,138.743,138.5222,138.599,24575.0
2021-06-16 10:50:00,144.4,144.41,144.12,144.18,21471.0,138.6086,138.6182,138.3399,138.3975,21471.0
2021-06-16 11:00:00,144.16,144.3,144.06,144.11,14670.0,138.3783,138.5126,138.2823,138.3303,14670.0
2021-06-16 11:10:00,144.08,144.28,144.08,144.21,20174.0,138.3015,138.4934,138.3015,138.4262,20174.0
2021-06-16 11:20:00,144.24,144.4,144.19,144.4,14110.0,138.455,138.6086,138.4071,138.6086,14110.0
2021-06-16 11:30:00,144.42,144.48,144.08,144.1,22471.0,138.6278,138.6854,138.3015,138.3207,22471.0
2021-06-16 11:40:00,144.1,144.28,144.02,144.07,17028.0,138.3207,138.4934,138.2439,138.2919,17028.0
2021-06-16 11:50:00,144.05,144.14,143.85,143.87,14663.0,138.2727,138.3591,138.0807,138.0999,14663.0
2021-06-16 12:00:00,143.87,143.92,143.84,143.9,12746.0,138.0999,138.1479,138.0711,138.1287,12746.0
2021-06-16 12:10:00,143.92,144.03,143.85,143.91,15140.0,138.1479,138.2535,138.0807,138.1383,15140.0
2021-06-16 12:20:00,143.89,143.97,143.78,143.97,21376.0,138.1191,138.1959,138.0135,138.1959,21376.0
2021-06-16 12:30:00,143.94,143.94,143.72,143.76,20481.0,138.1671,138.1671,137.9559,137.9943,20481.0
2021-06-16 12:40:00,143.76,143.88,143.73,143.74,14745.0,137.9943,138.1095,137.9655,137.9751,14745.0
2021-06-16 12:50:00,143.75,143.88,143.71,143.86,17803.0,137.9847,138.1095,137.9463,138.0903,17803.0
2021-06-16 13:00:00,143.85,143.88,143.72,143.74,14408.0,138.0807,138.1095,137.9559,137.9751,14408.0
2021-06-16 13:10:00,143.74,143.81,143.59,143.59,25025.0,137.9751,138.0423,137.8311,137.8311,25025.0
2021-06-16 13:20:00,143.61,143.65,143.43,143.47,17473.0,137.8503,137.8887,137.6775,137.7159,17473.0
2021-06-16 13:30:00,143.47,143.74,143.46,143.66,20965.0,137.7159,137.9751,137.7063,137.8983,20965.0
2021-06-16 13:40:00,143.66,143.66,143.37,143.38,14877.0,137.8983,137.8983,137.6199,137.6295,14877.0
2021-06-16 13:50:00,143.35,143.44,143.25,143.3,13626.0,137.6007,137.6871,137.5048,137.5527,13626.0
2021-06-16 14:00:00,143.29,143.43,142.52,143.21,34033.0,137.5431,137.6775,136.804,137.4664,34033.0
2021-06-16 14:10:00,143.26,143.36,142.93,143.09,23178.0,137.5144,137.6103,137.1976,137.3512,23178.0
2021-06-16 14:20:00,143.02,143.24,142.89,143.0,24391.0,137.284,137.4952,137.1592,137.2648,24391.0
2021-06-16 14:30:00,143.0,143.16,142.75,143.01,23038.0,137.2648,137.4184,137.0248,137.2744,23038.0
2021-06-16 14:40:00,143.05,143.11,142.8,142.91,26237.0,137.3128,137.3704,137.0728,137.1784,26237.0
2021-06-16 14:50:00,142.88,143.46,142.87,143.38,27654.0,137.1496,137.7063,137.14,137.6295,27654.0
2021-06-16 15:00:00,143.34,143.45,143.29,143.4,20051.0,137.5911,137.6967,137.5431,137.6487,20051.0
2021-06-16 15:10:00,143.4,143.73,143.39,143.72,22466.0,137.6487,137.9655,137.6391,137.9559,22466.0
2021-06-16 15:20:00,143.72,143.8,143.42,143.46,29953.0,137.9559,138.0327,137.6679,137.7063,29953.0
2021-06-16 15:30:00,143.44,143.47,143.18,143.45,32471.0,137.6871,137.7159,137.4376,137.6967,32471.0
2021-06-16 15:40:00,143.45,143.49,142.45,142.47,122990.0,137.6967,137.7351,136.7368,136.756,122990.0
2021-06-16 15:50:00,142.5,142.69,141.63,141.81,374173.0,136.7848,136.9672,135.9497,136.1225,374173.0
2021-06-17 09:30:00,141.87,142.36,139.96,140.62,127684.0,136.1801,136.6504,134.3467,134.9802,127684.0
2021-06-17 09:40:00,140.56,141.11,140.0,140.33,71441.0,134.9226,135.4506,134.3851,134.7019,71441.0
2021-06-17 09:50:00,140.3,140.31,139.43,139.58,55678.0,134.6731,134.6827,133.838,133.9819,55678.0
2021-06-17 10:00:00,139.56,139.66,138.55,138.56,46859.0,133.9627,134.0587,132.9933,133.0029,46859.0
2021-06-17 10:10:00,138.59,138.82,138.2,138.82,39921.0,133.0316,133.2524,132.6573,133.2524,39921.0
2021-06-17 10:20:00,138.81,139.15,138.64,139.11,29407.0,133.2428,133.5692,133.0796,133.5308,29407.0
2021-06-17 10:30:00,139.08,139.21,138.69,138.69,37282.0,133.502,133.6268,133.1276,133.1276,37282.0
2021-06-17 10:40:00,138.76,139.16,138.7,138.77,52214.0,133.1948,133.5788,133.1372,133.2044,52214.0
2021-06-17 10:50:00,138.82,139.05,138.8,138.84,17443.0,133.2524,133.4732,133.2332,133.2716,17443.0
2021-06-17 11:00:00,138.77,138.77,138.37,138.41,62278.0,133.2044,133.2044,132.8205,132.8589,62278.0
2021-06-17 11:10:00,138.37,138.65,138.29,138.51,27459.0,132.8205,133.0892,132.7437,132.9549,27459.0
2021-06-17 11:20:00,138.51,138.51,138.02,138.22,22538.0,132.9549,132.9549,132.4845,132.6765,22538.0
2021-06-17 11:30:00,138.22,138.34,138.12,138.29,20269.0,132.6765,132.7917,132.5805,132.7437,20269.0
2021-06-17 11:40:00,138.29,138.5,138.14,138.5,17150.0,132.7437,132.9453,132.5997,132.9453,17150.0
2021-06-17 11:50:00,138.46,138.46,137.9,137.9,20513.0,132.9069,132.9069,132.3693,132.3693,20513.0
2021-06-17 12:00:00,137.85,138.11,137.71,138.11,83554.0,132.3213,132.5709,132.1869,132.5709,83554.0
2021-06-17 12:10:00,138.09,138.46,138.08,138.09,15460.0,132.5517,132.9069,132.5421,132.5517,15460.0
2021-06-17 12:20:00,138.11,138.11,137.77,138.05,12386.0,132.5709,132.5709,132.2445,132.5133,12386.0
2021-06-17 12:30:00,137.99,138.21,137.92,138.11,11983.0,132.4557,132.6669,132.3885,132.5709,11983.0
2021-06-17 12:40:00,138.14,138.43,138.09,138.43,14130.0,132.5997,132.8781,132.5517,132.8781,14130.0
2021-06-17 12:50:00,138.4,138.76,138.38,138.72,31327.0,132.8493,133.1948,132.8301,133.1564,31327.0
2021-06-17 13:00:00,138.71,139.27,138.68,139.02,39778.0,133.1468,133.6844,133.118,133.4444,39778.0
2021-06-17 13:10:00,138.99,139.19,138.91,138.91,16353.0,133.4156,133.6076,133.3388,133.3388,16353.0
2021-06-17 13:20:00,138.91,139.05,138.75,138.75,20063.0,133.3388,133.4732,133.1852,133.1852,20063.0
2021-06-17 13:30:00,138.77,138.87,138.55,138.77,15014.0,133.2044,133.3004,132.9933,133.2044,15014.0
2021-06-17 13:40:00,138.77,138.77,138.48,138.71,25122.0,133.2044,133.2044,132.9261,133.1468,25122.0
2021-06-17 13:50:00,138.69,138.82,138.49,138.78,21915.0,133.1276,133.2524,132.9357,133.214,21915.0
2021-06-17 14:00:00,138.79,138.86,138.56,138.56,20459.0,133.2236,133.2908,133.0029,133.0029,20459.0
2021-06-17 14:10:00,138.58,138.79,138.49,138.68,24120.0,133.022,133.2236,132.9357,133.118,24120.0
2021-06-17 14:20:00,138.65,138.9,138.56,138.77,26104.0,133.0892,133.3292,133.0029,133.2044,26104.0
2021-06-17 14:30:00,138.74,138.76,138.59,138.73,29169.0,133.1756,133.1948,133.0316,133.166,29169.0
2021-06-17 14:40:00,138.74,138.82,138.57,138.59,29708.0,133.1756,133.2524,133.0125,133.0316,29708.0
2021-06-17 14:50:00,138.56,138.72,138.36,138.67,32987.0,133.0029,133.1564,132.8109,133.1084,32987.0
2021-06-17 15:00:00,138.68,138.75,138.49,138.67,29156.0,133.118,133.1852,132.9357,133.1084,29156.0
2021-06-17 15:10:00,138.66,138.81,138.6,138.73,16561.0,133.0988,133.2428,133.0412,133.166,16561.0
2021-06-17 15:20:00,138.74,139.05,138.73,139.05,20301.0,133.1756,133.4732,133.166,133.4732,20301.0
2021-06-17 15:30:00,139.06,139.54,139.04,139.39,28373.0,133.4828,133.9435,133.4636,133.7996,28373.0
2021-06-17 15:40:00,139.41,139.69,139.33,139.56,36979.0,133.8188,134.0875,133.742,133.9627,36979.0
2021-06-17 15:50:00,139.65,139.69,139.35,139.43,117461.0,134.0491,134.0875,133.7612,133.838,117461.0
2021-06-18 09:30:00,139.36,139.42,138.56,139.04,237495.0,133.7708,133.8284,133.0029,133.4636,237495.0
2021-06-18 09:40:00,138.99,139.25,138.72,138.77,18771.0,133.4156,133.6652,133.1564,133.2044,18771.0
2021-06-18 09:50:00,138.81,138.82,138.32,138.82,14678.0,133.2428,133.2524,132.7725,133.2524,14678.0
2021-06-18 10:00:00,138.75,138.75,138.12,138.39,12411.0,133.1852,133.1852,132.5805,132.8397,12411.0
2021-06-18 10:10:00,138.38,138.43,137.94,138.01,16949.0,132.8301,132.8781,132.4077,132.4749,16949.0
2021-06-18 10:20:00,138.01,138.4,137.97,138.36,30247.0,132.4749,132.8493,132.4365,132.8109,30247.0
2021-06-18 10:30:00,138.2,138.42,138.02,138.35,25366.0,132.6573,132.8685,132.4845,132.8013,25366.0
2021-06-18 10:40:00,138.36,138.36,137.92,138.06,32248.0,132.8109,132.8109,132.3885,132.5229,32248.0
2021-06-18 10:50:00,138.04,138.21,137.92,138.21,23649.0,132.5037,132.6669,132.3885,132.6669,23649.0
2021-06-18 11:00:00,138.11,138.37,138.11,138.31,16782.0,132.5709,132.8205,132.5709,132.7629,16782.0
2021-06-18 11:10:00,138.33,138.38,138.21,138.27,33250.0,132.7821,132.8301,132.6669,132.7245,33250.0
2021-06-18 11:20:00,138.23,138.34,137.85,137.93,8739.0,132.6861,132.7917,132.3213,132.3981,8739.0
2021-06-18 11:30:00,137.94,138.16,137.91,137.93,8585.0,132.4077,132.6189,132.3789,132.3981,8585.0
2021-06-18 11:40:00,137.96,137.99,137.64,137.7,8323.0,132.4269,132.4557,132.1197,132.1773,8323.0
2021-06-18 11:50:00,137.72,137.79,137.56,137.56,9207.0,132.1965,132.2637,132.043,132.043,9207.0
2021-06-18 12:00:00,137.56,137.88,137.35,137.86,17875.0,132.043,132.3501,131.8414,132.3309,17875.0
2021-06-18 12:10:00,137.87,138.08,137.76,137.88,19629.0,132.3405,132.5421,132.2349,132.3501,19629.0
2021-06-18 12:20:00,137.92,138.06,137.88,137.96,8714.0,132.3885,132.5229,132.3501,132.4269,8714.0
2021-06-18 12:30:00,137.97,138.02,137.59,137.7,9677.0,132.4365,132.4845,132.0718,132.1773,9677.0
2021-06-18 12:40:00,137.64,137.65,137.25,137.39,10536.0,132.1197,132.1293,131.7454,131.8798,10536.0
2021-06-18 12:50:00,137.4,137.57,137.32,137.52,11883.0,131.8894,132.0526,131.8126,132.0046,11883.0
2021-06-18 13:00:00,137.51,137.54,137.35,137.49,11173.0,131.995,132.0238,131.8414,131.9758,11173.0
2021-06-18 13:10:00,137.49,137.59,137.44,137.58,8502.0,131.9758,132.0718,131.9278,132.0622,8502.0
2021-06-18 13:20:00,137.59,137.77,137.5,137.73,18622.0,132.0718,132.2445,131.9854,132.2061,18622.0
2021-06-18 13:30:00,137.77,137.94,137.74,137.74,14680.0,132.2445,132.4077,132.2157,132.2157,14680.0
2021-06-18 13:40:00,137.74,137.74,137.36,137.36,12482.0,132.2157,132.2157,131.851,131.851,12482.0
2021-06-18 13:50:00,137.4,137.76,137.28,137.74,13476.0,131.8894,132.2349,131.7742,132.2157,13476.0
2021-06-18 14:00:00,137.74,137.81,137.6,137.7,13412.0,132.2157,132.2829,132.0814,132.1773,13412.0
2021-06-18 14:10:00,137.74,137.77,137.51,137.76,7247.0,132.2157,132.2445,131.995,132.2349,7247.0
2021-06-18 14:20:00,137.76,137.89,137.73,137.78,13010.0,132.2349,132.3597,132.2061,132.2541,13010.0
2021-06-18 14:30:00,137.75,137.83,137.55,137.55,9575.0,132.2253,132.3021,132.0334,132.0334,9575.0
2021-06-18 14:40:00,137.55,137.59,137.44,137.45,9211.0,132.0334,132.0718,131.9278,131.9374,9211.0
2021-06-18 14:50:00,137.48,137.6,137.31,137.43,13797.0,131.9662,132.0814,131.803,131.9182,13797.0
2021-06-18 15:00:00,137.47,137.68,137.42,137.47,9560.0,131.9566,132.1581,131.9086,131.9566,9560.0
2021-06-18 15:10:00,137.49,137.67,137.36,137.67,9034.0,131.9758,132.1485,131.851,132.1485,9034.0
2021-06-18 15:20:00,137.69,137.81,137.57,137.66,15527.0,132.1677,132.2829,132.0526,132.1389,15527.0
2021-06-18 15:30:00,137.68,137.84,137.61,137.76,24648.0,132.1581,132.3117,132.091,132.2349,24648.0
2021-06-18 15:40:00,137.77,138.2,137.73,137.81,38890.0,132.2445,132.6573,132.2061,132.2829,38890.0
2021-06-18 15:50:00,137.86,138.1,137.53,137.56,182025.0,132.3309,132.5613,132.0142,132.043,182025.0
2021-06-21 09:30:00,138.24,138.57,137.79,137.81,23913.0,132.6957,133.0125,132.2637,132.2829,23913.0
2021-06-21 09:40:00,137.89,138.15,137.82,138.09,14156.0,132.3597,132.6093,132.2925,132.5517,14156.0
2021-06-21 09:50:00,138.15,138.38,137.98,138.07,14458.0,132.6093,132.8301,132.4461,132.5325,14458.0
2021-06-21 10:00:00,138.09,138.4,137.93,138.07,22809.0,132.5517,132.8493,132.3981,132.5325,22809.0
2021-06-21 10:10:00,138.02,138.11,137.78,138.06,16064.0,132.4845,132.5709,132.2541,132.5229,16064.0
2021-06-21 10:20:00,138.03,138.49,138.03,138.33,11162.0,132.4941,132.9357,132.4941,132.7821,11162.0
2021-06-21 10:30:00,138.43,138.77,138.42,138.69,12239.0,132.8781,133.2044,132.8685,133.1276,12239.0
2021-06-21 10:40:00,138.66,138.81,138.52,138.77,13491.0,133.0988,133.2428,132.9645,133.2044,13491.0
2021-06-21 10:50:00,138.75,139.05,138.74,138.9,11146.0,133.1852,133.4732,133.1756,133.3292,11146.0
2021-06-21 11:00:00,138.95,139.05,138.69,138.71,9276.0,133.3772,133.4732,133.1276,133.1468,9276.0
2021-06-21 11:10:00,138.71,138.96,138.51,138.89,10173.0,133.1468,133.3868,132.9549,133.3196,10173.0
2021-06-21 11:20:00,138.82,139.07,138.82,138.83,9905.0,133.2524,133.4924,133.2524,133.262,9905.0
2021-06-21 11:30:00,138.88,139.09,138.88,139.01,5772.0,133.31,133.5116,133.31,133.4348,5772.0
2021-06-21 11:40:00,139.0,139.41,138.94,139.16,15215.0,133.4252,133.8188,133.3676,133.5788,15215.0
2021-06-21 11:50:00,139.06,139.16,138.98,138.98,20988.0,133.4828,133.5788,133.406,133.406,20988.0
2021-06-21 12:00:00,138.96,139.04,138.91,139.03,16217.0,133.3868,133.4636,133.3388,133.454,16217.0
2021-06-21 12:10:00,139.0,139.05,138.86,138.9,11573.0,133.4252,133.4732,133.2908,133.3292,11573.0
2021-06-21 12:20:00,138.87,138.91,138.8,138.83,7628.0,133.3004,133.3388,133.2332,133.262,7628.0
2021-06-21 12:30:00,138.82,138.87,138.75,138.82,8938.0,133.2524,133.3004,133.1852,133.2524,8938.0
2021-06-21 12:40:00,138.88,138.91,138.71,138.71,7178.0,133.31,133.3388,133.1468,133.1468,7178.0
2021-06-21 12:50:00,138.73,138.81,138.64,138.81,4670.0,133.166,133.2428,133.0796,133.2428,4670.0
2021-06-21 13:00:00,138.82,139.0,138.73,138.9,7808.0,133.2524,133.4252,133.166,133.3292,7808.0
2021-06-21 13:10:00,138.91,138.96,138.8,138.81,7280.0,133.3388,133.3868,133.2332,133.2428,7280.0
2021-06-21 13:20:00,138.84,139.02,138.79,138.95,7300.0,133.2716,133.4444,133.2236,133.3772,7300.0
2021-06-21 13:30:00,138.94,139.03,138.93,139.01,8734.0,133.3676,133.454,133.358,133.4348,8734.0
2021-06-21 13:40:00,138.97,139.14,138.97,139.04,9347.0,133.3964,133.5596,133.3964,133.4636,9347.0
2021-06-21 13:50:00,139.02,139.17,138.98,139.05,6223.0,133.4444,133.5884,133.406,133.4732,6223.0
2021-06-21 14:00:00,139.11,139.23,139.01,139.16,8435.0,133.5308,133.646,133.4348,133.5788,8435.0
2021-06-21 14:10:00,139.16,139.17,139.04,139.1,7140.0,133.5788,133.5884,133.4636,133.5212,7140.0
2021-06-21 14:20:00,139.08,139.15,139.03,139.06,5567.0,133.502,133.5692,133.454,133.4828,5567.0
2021-06-21 14:30:00,139.0,139.31,138.98,139.26,6984.0,133.4252,133.7228,133.406,133.6748,6984.0
2021-06-21 14:40:00,139.25,139.29,139.12,139.19,11580.0,133.6652,133.7036,133.5404,133.6076,11580.0
2021-06-21 14:50:00,139.2,139.33,139.17,139.33,10634.0,133.6172,133.742,133.5884,133.742,10634.0
2021-06-21 15:00:00,139.29,139.46,139.22,139.46,7985.0,133.7036,133.8668,133.6364,133.8668,7985.0
2021-06-21 15:10:00,139.45,139.51,139.38,139.43,14722.0,133.8572,133.9148,133.79,133.838,14722.0
2021-06-21 15:20:00,139.43,139.49,139.38,139.47,11403.0,133.838,133.8956,133.79,133.8764,11403.0
2021-06-21 15:30:00,139.45,139.56,139.41,139.46,22300.0,133.8572,133.9627,133.8188,133.8668,22300.0
2021-06-21 15:40:00,139.44,139.44,139.12,139.33,38178.0,133.8476,133.8476,133.5404,133.742,38178.0
2021-06-21 15:50:00,139.3,139.66,139.27,139.65,141122.0,133.7132,134.0587,133.6844,134.0491,141122.0
2021-06-22 09:30:00,139.82,140.0,139.44,139.73,10788.0,134.2123,134.3851,133.8476,134.1259,10788.0
2021-06-22 09:40:00,139.75,140.03,139.66,140.0,14065.0,134.1451,134.4139,134.0587,134.3851,14065.0
2021-06-22 09:50:00,140.06,140.06,139.82,139.85,10297.0,134.4427,134.4427,134.2123,134.2411,10297.0
2021-06-22 10:00:00,139.83,140.36,139.83,140.33,9407.0,134.2219,134.7307,134.2219,134.7019,9407.0
2021-06-22 10:10:00,140.33,140.41,140.16,140.17,6595.0,134.7019,134.7787,134.5387,134.5483,6595.0
2021-06-22 10:20:00,140.17,140.35,140.1,140.32,7024.0,134.5483,134.7211,134.4811,134.6923,7024.0
2021-06-22 10:30:00,140.31,140.78,140.31,140.75,9298.0,134.6827,135.1338,134.6827,135.105,9298.0
2021-06-22 10:40:00,140.8,140.95,140.74,140.77,8650.0,135.153,135.297,135.0954,135.1242,8650.0
2021-06-22 10:50:00,140.84,140.96,140.78,140.94,7183.0,135.1914,135.3066,135.1338,135.2874,7183.0
2021-06-22 11:00:00,140.95,140.95,140.7,140.76,10220.0,135.297,135.297,135.057,135.1146,10220.0
2021-06-22 11:10:00,140.76,141.24,140.76,141.09,7814.0,135.1146,135.5754,135.1146,135.4314,7814.0
2021-06-22 11:20:00,141.05,141.12,140.84,140.91,9495.0,135.393,135.4602,135.1914,135.2586,9495.0
2021-06-22 11:30:00,140.9,141.05,140.84,140.91,5705.0,135.249,135.393,135.1914,135.2586,5705.0
2021-06-22 11:40:00,140.95,141.23,140.93,141.12,19463.0,135.297,135.5658,135.2778,135.4602,19463.0
2021-06-22 11:50:00,141.1,141.17,140.98,141.16,9173.0,135.441,135.5082,135.3258,135.4986,9173.0
2021-06-22 12:00:00,141.21,141.21,140.93,140.93,7519.0,135.5466,135.5466,135.2778,135.2778,7519.0
2021-06-22 12:10:00,140.95,141.14,140.94,141.06,4759.0,135.297,135.4794,135.2874,135.4026,4759.0
2021-06-22 12:20:00,141.0,141.06,140.85,140.85,5318.0,135.345,135.4026,135.201,135.201,5318.0
2021-06-22 12:30:00,140.94,140.94,140.77,140.79,6359.0,135.2874,135.2874,135.1242,135.1434,6359.0
2021-06-22 12:40:00,140.79,140.81,140.67,140.78,8558.0,135.1434,135.1626,135.0282,135.1338,8558.0
2021-06-22 12:50:00,140.77,140.8,140.66,140.69,5697.0,135.1242,135.153,135.0186,135.0474,5697.0
2021-06-22 13:00:00,140.74,140.8,140.61,140.69,5728.0,135.0954,135.153,134.9706,135.0474,5728.0
2021-06-22 13:10:00,140.7,140.77,140.7,140.75,7742.0,135.057,135.1242,135.057,135.105,7742.0
2021-06-22 13:20:00,140.75,140.8,140.72,140.73,8736.0,135.105,135.153,135.0762,135.0858,8736.0
2021-06-22 13:30:00,140.71,140.71,140.63,140.66,4180.0,135.0666,135.0666,134.9898,135.0186,4180.0
2021-06-22 13:40:00,140.66,140.87,140.66,140.78,7023.0,135.0186,135.2202,135.0186,135.1338,7023.0
2021-06-22 13:50:00,140.79,140.79,140.61,140.66,3642.0,135.1434,135.1434,134.9706,135.0186,3642.0
2021-06-22 14:00:00,140.65,140.72,140.55,140.62,7668.0,135.009,135.0762,134.913,134.9802,7668.0
2021-06-22 14:10:00,140.6,140.74,140.58,140.66,11226.0,134.961,135.0954,134.9418,135.0186,11226.0
2021-06-22 14:20:00,140.64,140.7,140.56,140.62,8395.0,134.9994,135.057,134.9226,134.9802,8395.0
2021-06-22 14:30:00,140.65,140.88,140.64,140.85,5115.0,135.009,135.2298,134.9994,135.201,5115.0
2021-06-22 14:40:00,140.88,140.94,140.84,140.91,6567.0,135.2298,135.2874,135.1914,135.2586,6567.0
2021-06-22 14:50:00,140.95,140.98,140.89,140.94,9291.0,135.297,135.3258,135.2394,135.2874,9291.0
2021-06-22 15:00:00,140.99,141.02,140.87,140.98,11703.0,135.3354,135.3642,135.2202,135.3258,11703.0
2021-06-22 15:10:00,141.0,141.04,140.83,140.98,11302.0,135.345,135.3834,135.1818,135.3258,11302.0
2021-06-22 15:20:00,140.97,141.05,140.92,140.93,14488.0,135.3162,135.393,135.2682,135.2778,14488.0
2021-06-22 15:30:00,140.94,141.03,140.74,140.79,17760.0,135.2874,135.3738,135.0954,135.1434,17760.0
2021-06-22 15:40:00,140.79,140.8,140.42,140.5,23540.0,135.1434,135.153,134.7883,134.865,23540.0
2021-06-22 15:50:00,140.5,140.61,140.17,140.22,123086.0,134.865,134.9706,134.5483,134.5963,123086.0
2021-06-23 09:30:00,140.1,140.26,139.65,139.84,13116.0,134.4811,134.6347,134.0491,134.2315,13116.0
2021-06-23 09:40:00,139.78,140.0,139.7,139.74,9536.0,134.1739,134.3851,134.0971,134.1355,9536.0
2021-06-23 09:50:00,139.74,139.89,139.46,139.86,6283.0,134.1355,134.2795,133.8668,134.2507,6283.0
2021-06-23 10:00:00,139.83,140.22,139.78,140.22,8900.0,134.2219,134.5963,134.1739,134.5963,8900.0
2021-06-23 10:10:00,140.25,140.41,140.14,140.37,4915.0,134.6251,134.7787,134.5195,134.7403,4915.0
2021-06-23 10:20:00,140.36,140.45,140.19,140.19,7136.0,134.7307,134.8171,134.5675,134.5675,7136.0
2021-06-23 10:30:00,140.28,140.39,140.17,140.23,18298.0,134.6539,134.7595,134.5483,134.6059,18298.0
2021-06-23 10:40:00,140.22,140.37,140.09,140.25,4749.0,134.5963,134.7403,134.4715,134.6251,4749.0
2021-06-23 10:50:00,140.24,140.48,140.18,140.48,4398.0,134.6155,134.8458,134.5579,134.8458,4398.0
2021-06-23 11:00:00,140.53,140.54,140.31,140.32,12233.0,134.8938,134.9034,134.6827,134.6923,12233.0
2021-06-23 11:10:00,140.44,140.58,140.32,140.41,6820.0,134.8075,134.9418,134.6923,134.7787,6820.0
2021-06-23 11:20:00,140.41,140.71,140.41,140.67,6904.0,134.7787,135.0666,134.7787,135.0282,6904.0
2021-06-23 11:30:00,140.69,140.69,140.54,140.56,4916.0,135.0474,135.0474,134.9034,134.9226,4916.0
2021-06-23 11:40:00,140.55,140.66,140.55,140.58,3924.0,134.913,135.0186,134.913,134.9418,3924.0
2021-06-23 11:50:00,140.55,140.6,140.51,140.52,4549.0,134.913,134.961,134.8746,134.8842,4549.0
2021-06-23 12:00:00,140.5,140.55,140.34,140.48,5512.0,134.865,134.913,134.7115,134.8458,5512.0
2021-06-23 12:10:00,140.45,140.55,140.45,140.47,6084.0,134.8171,134.913,134.8171,134.8362,6084.0
2021-06-23 12:20:00,140.47,140.52,140.42,140.45,4466.0,134.8362,134.8842,134.7883,134.8171,4466.0
2021-06-23 12:30:00,140.43,140.49,140.36,140.37,6532.0,134.7979,134.8554,134.7307,134.7403,6532.0
2021-06-23 12:40:00,140.37,140.66,140.31,140.66,26601.0,134.7403,135.0186,134.6827,135.0186,26601.0
2021-06-23 12:50:00,140.7,140.81,140.55,140.66,15030.0,135.057,135.1626,134.913,135.0186,15030.0
2021-06-23 13:00:00,140.61,140.65,140.49,140.65,2900.0,134.9706,135.009,134.8554,135.009,2900.0
2021-06-23 13:10:00,140.69,140.74,140.59,140.66,7778.0,135.0474,135.0954,134.9514,135.0186,7778.0
2021-06-23 13:20:00,140.66,140.66,140.48,140.56,5731.0,135.0186,135.0186,134.8458,134.9226,5731.0
2021-06-23 13:30:00,140.6,140.63,140.53,140.55,5862.0,134.961,134.9898,134.8938,134.913,5862.0
2021-06-23 13:40:00,140.54,140.72,140.52,140.63,5445.0,134.9034,135.0762,134.8842,134.9898,5445.0
2021-06-23 13:50:00,140.63,140.7,140.57,140.65,4603.0,134.9898,135.057,134.9322,135.009,4603.0
2021-06-23 14:00:00,140.66,140.71,140.55,140.69,9096.0,135.0186,135.0666,134.913,135.0474,9096.0
2021-06-23 14:10:00,140.71,140.82,140.69,140.78,4911.0,135.0666,135.1722,135.0474,135.1338,4911.0
2021-06-23 14:20:00,140.79,140.84,140.73,140.82,4274.0,135.1434,135.1914,135.0858,135.1722,4274.0
2021-06-23 14:30:00,140.8,140.86,140.76,140.86,5822.0,135.153,135.2106,135.1146,135.2106,5822.0
2021-06-23 14:40:00,140.8,140.86,140.71,140.73,7229.0,135.153,135.2106,135.0666,135.0858,7229.0
2021-06-23 14:50:00,140.72,140.91,140.71,140.91,6214.0,135.0762,135.2586,135.0666,135.2586,6214.0
2021-06-23 15:00:00,140.9,140.91,140.83,140.84,6807.0,135.249,135.2586,135.1818,135.1914,6807.0
2021-06-23 15:10:00,140.84,140.92,140.78,140.83,5174.0,135.1914,135.2682,135.1338,135.1818,5174.0
2021-06-23 15:20:00,140.83,141.0,140.82,140.99,6951.0,135.1818,135.345,135.1722,135.3354,6951.0
2021-06-23 15:30:00,140.98,140.99,140.78,140.87,10007.0,135.3258,135.3354,135.1338,135.2202,10007.0
2021-06-23 15:40:00,140.89,140.94,140.72,140.72,14058.0,135.2394,135.2874,135.0762,135.0762,14058.0
2021-06-23 15:50:00,140.73,140.79,140.35,140.5,75281.0,135.0858,135.1434,134.7211,134.865,75281.0
2021-06-24 09:30:00,140.83,140.83,139.75,139.93,21026.0,135.1818,135.1818,134.1451,134.3179,21026.0
2021-06-24 09:40:00,140.02,140.33,140.02,140.28,6616.0,134.4043,134.7019,134.4043,134.6539,6616.0
2021-06-24 09:50:00,140.31,140.64,140.18,140.54,9155.0,134.6827,134.9994,134.5579,134.9034,9155.0
2021-06-24 10:00:00,140.54,140.7,140.36,140.36,12465.0,134.9034,135.057,134.7307,134.7307,12465.0
2021-06-24 10:10:00,140.34,140.39,140.04,140.11,8353.0,134.7115,134.7595,134.4235,134.4907,8353.0
2021-06-24 10:20:00,140.12,140.34,140.12,140.24,2728.0,134.5003,134.7115,134.5003,134.6155,2728.0
2021-06-24 10:30:00,140.29,140.3,140.13,140.13,5076.0,134.6635,134.6731,134.5099,134.5099,5076.0
2021-06-24 10:40:00,140.12,140.27,140.09,140.21,4739.0,134.5003,134.6443,134.4715,134.5867,4739.0
2021-06-24 10:50:00,140.17,140.18,139.83,139.88,8100.0,134.5483,134.5579,134.2219,134.2699,8100.0
2021-06-24 11:00:00,139.92,140.07,139.92,140.04,4715.0,134.3083,134.4523,134.3083,134.4235,4715.0
2021-06-24 11:10:00,140.03,140.04,139.79,139.79,5393.0,134.4139,134.4235,134.1835,134.1835,5393.0
2021-06-24 11:20:00,139.79,139.94,139.79,139.88,5486.0,134.1835,134.3275,134.1835,134.2699,5486.0
2021-06-24 11:30:00,139.86,139.89,139.71,139.71,3729.0,134.2507,134.2795,134.1067,134.1067,3729.0
2021-06-24 11:40:00,139.69,139.79,139.59,139.76,5332.0,134.0875,134.1835,133.9915,134.1547,5332.0
2021-06-24 11:50:00,139.75,139.82,139.61,139.63,3715.0,134.1451,134.2123,134.0107,134.0299,3715.0
2021-06-24 12:00:00,139.62,139.68,139.49,139.51,3236.0,134.0203,134.0779,133.8956,133.9148,3236.0
2021-06-24 12:10:00,139.51,139.64,139.43,139.57,6315.0,133.9148,134.0395,133.838,133.9723,6315.0
2021-06-24 12:20:00,139.66,139.81,139.65,139.69,3644.0,134.0587,134.2027,134.0491,134.0875,3644.0
2021-06-24 12:30:00,139.7,139.97,139.7,139.92,3126.0,134.0971,134.3563,134.0971,134.3083,3126.0
2021-06-24 12:40:00,140.0,140.07,139.94,140.07,3331.0,134.3851,134.4523,134.3275,134.4523,3331.0
2021-06-24 12:50:00,140.02,140.2,139.99,140.04,17029.0,134.4043,134.5771,134.3755,134.4235,17029.0
2021-06-24 13:00:00,140.05,140.08,139.83,139.97,9773.0,134.4331,134.4619,134.2219,134.3563,9773.0
2021-06-24 13:10:00,140.02,140.34,139.91,140.26,16072.0,134.4043,134.7115,134.2987,134.6347,16072.0
2021-06-24 13:20:00,140.21,140.32,140.05,140.1,19489.0,134.5867,134.6923,134.4331,134.4811,19489.0
2021-06-24 13:30:00,140.1,140.25,140.1,140.13,7317.0,134.4811,134.6251,134.4811,134.5099,7317.0
2021-06-24 13:40:00,140.14,140.26,140.1,140.23,4198.0,134.5195,134.6347,134.4811,134.6059,4198.0
2021-06-24 13:50:00,140.25,140.41,140.25,140.41,4319.0,134.6251,134.7787,134.6251,134.7787,4319.0
2021-06-24 14:00:00,140.4,140.53,140.37,140.49,4734.0,134.7691,134.8938,134.7403,134.8554,4734.0
2021-06-24 14:10:00,140.47,140.62,140.46,140.56,4619.0,134.8362,134.9802,134.8266,134.9226,4619.0
2021-06-24 14:20:00,140.56,140.69,140.55,140.65,4716.0,134.9226,135.0474,134.913,135.009,4716.0
2021-06-24 14:30:00,140.7,140.84,140.62,140.77,13608.0,135.057,135.1914,134.9802,135.1242,13608.0
2021-06-24 14:40:00,140.71,140.76,140.37,140.37,10233.0,135.0666,135.1146,134.7403,134.7403,10233.0
2021-06-24 14:50:00,140.45,140.45,140.28,140.32,10926.0,134.8171,134.8171,134.6539,134.6923,10926.0
2021-06-24 15:00:00,140.3,140.39,140.25,140.39,7040.0,134.6731,134.7595,134.6251,134.7595,7040.0
2021-06-24 15:10:00,140.35,140.64,140.35,140.57,5287.0,134.7211,134.9994,134.7211,134.9322,5287.0
2021-06-24 15:20:00,140.6,140.63,140.56,140.58,5316.0,134.961,134.9898,134.9226,134.9418,5316.0
2021-06-24 15:30:00,140.58,140.66,140.48,140.53,16897.0,134.9418,135.0186,134.8458,134.8938,16897.0
2021-06-24 15:40:00,140.53,140.55,140.36,140.38,21598.0,134.8938,134.913,134.7307,134.7499,21598.0
2021-06-24 15:50:00,140.41,140.55,140.18,140.32,76183.0,134.7787,134.913,134.5579,134.6923,76183.0
2021-06-25 09:30:00,140.33,140.75,140.22,140.55,8832.0,134.7019,135.105,134.5963,134.913,8832.0
2021-06-25 09:40:00,140.66,140.78,140.41,140.77,3520.0,135.0186,135.1338,134.7787,135.1242,3520.0
2021-06-25 09:50:00,140.64,140.99,140.63,140.99,14255.0,134.9994,135.3354,134.9898,135.3354,14255.0
2021-06-25 10:00:00,140.84,140.96,140.75,140.75,4692.0,135.1914,135.3066,135.105,135.105,4692.0
2021-06-25 10:10:00,140.69,140.76,140.6,140.64,4977.0,135.0474,135.1146,134.961,134.9994,4977.0
2021-06-25 10:20:00,140.67,140.78,140.63,140.78,3742.0,135.0282,135.1338,134.9898,135.1338,3742.0
2021-06-25 10:30:00,140.78,140.87,140.71,140.87,3780.0,135.1338,135.2202,135.0666,135.2202,3780.0
2021-06-25 10:40:00,140.9,140.9,140.75,140.87,2639.0,135.249,135.249,135.105,135.2202,2639.0
2021-06-25 10:50:00,140.91,141.06,140.79,141.03,2884.0,135.2586,135.4026,135.1434,135.3738,2884.0
2021-06-25 11:00:00,141.02,141.2,141.02,141.2,1890.0,135.3642,135.537,135.3642,135.537,1890.0
2021-06-25 11:10:00,141.15,141.31,141.1,141.18,4418.0,135.489,135.6426,135.441,135.5178,4418.0
2021-06-25 11:20:00,141.14,141.29,141.14,141.29,3167.0,135.4794,135.6234,135.4794,135.6234,3167.0
2021-06-25 11:30:00,141.23,141.26,141.1,141.26,4525.0,135.5658,135.5946,135.441,135.5946,4525.0
2021-06-25 11:40:00,141.23,141.55,141.23,141.48,5784.0,135.5658,135.8729,135.5658,135.8057,5784.0
2021-06-25 11:50:00,141.54,141.54,141.36,141.5,2514.0,135.8633,135.8633,135.6906,135.8249,2514.0
2021-06-25 12:00:00,141.49,141.52,141.41,141.48,5328.0,135.8153,135.8441,135.7385,135.8057,5328.0
2021-06-25 12:10:00,141.54,141.63,141.53,141.63,2284.0,135.8633,135.9497,135.8537,135.9497,2284.0
2021-06-25 12:20:00,141.6,141.76,141.6,141.72,2897.0,135.9209,136.0745,135.9209,136.0361,2897.0
2021-06-25 12:30:00,141.71,141.8,141.68,141.75,3381.0,136.0265,136.1129,135.9977,136.0649,3381.0
2021-06-25 12:40:00,141.76,141.76,141.63,141.66,2943.0,136.0745,136.0745,135.9497,135.9785,2943.0
2021-06-25 12:50:00,141.63,141.76,141.63,141.73,1296.0,135.9497,136.0745,135.9497,136.0457,1296.0
2021-06-25 13:00:00,141.78,141.78,141.62,141.7,1920.0,136.0937,136.0937,135.9401,136.0169,1920.0
2021-06-25 13:10:00,141.71,141.79,141.7,141.74,4582.0,136.0265,136.1033,136.0169,136.0553,4582.0
2021-06-25 13:20:00,141.69,141.76,141.69,141.75,3619.0,136.0073,136.0745,136.0073,136.0649,3619.0
2021-06-25 13:30:00,141.75,141.85,141.75,141.84,5194.0,136.0649,136.1609,136.0649,136.1513,5194.0
2021-06-25 13:40:00,141.81,141.85,141.75,141.76,8608.0,136.1225,136.1609,136.0649,136.0745,8608.0
2021-06-25 13:50:00,141.77,141.77,141.59,141.6,2876.0,136.0841,136.0841,135.9113,135.9209,2876.0
2021-06-25 14:00:00,141.6,141.6,141.39,141.43,5611.0,135.9209,135.9209,135.7194,135.7577,5611.0
2021-06-25 14:10:00,141.43,141.49,141.4,141.47,1927.0,135.7577,135.8153,135.7289,135.7961,1927.0
2021-06-25 14:20:00,141.46,141.52,141.42,141.46,5994.0,135.7865,135.8441,135.7481,135.7865,5994.0
2021-06-25 14:30:00,141.44,141.63,141.43,141.5,3527.0,135.7673,135.9497,135.7577,135.8249,3527.0
2021-06-25 14:40:00,141.54,141.59,141.49,141.49,2110.0,135.8633,135.9113,135.8153,135.8153,2110.0
2021-06-25 14:50:00,141.49,141.56,141.46,141.48,5677.0,135.8153,135.8825,135.7865,135.8057,5677.0
2021-06-25 15:00:00,141.43,141.63,141.43,141.63,3988.0,135.7577,135.9497,135.7577,135.9497,3988.0
2021-06-25 15:10:00,141.67,141.75,141.6,141.71,5555.0,135.9881,136.0649,135.9209,136.0265,5555.0
2021-06-25 15:20:00,141.66,141.75,141.6,141.69,6731.0,135.9785,136.0649,135.9209,136.0073,6731.0
2021-06-25 15:30:00,141.63,141.83,141.63,141.79,14422.0,135.9497,136.1417,135.9497,136.1033,14422.0
2021-06-25 15:40:00,141.77,141.88,141.71,141.74,18908.0,136.0841,136.1897,136.0265,136.0553,18908.0
2021-06-25 15:50:00,141.75,141.96,141.55,141.89,62792.0,136.0649,136.2665,135.8729,136.1993,62792.0
2021-06-28 09:30:00,141.96,141.96,140.8,141.06,13619.0,136.2665,136.2665,135.153,135.4026,13619.0
2021-06-28 09:40:00,141.18,141.18,140.67,141.03,23333.0,135.5178,135.5178,135.0282,135.3738,23333.0
2021-06-28 09:50:00,141.0,141.58,141.0,141.35,11707.0,135.345,135.9017,135.345,135.681,11707.0
2021-06-28 10:00:00,141.25,141.4,141.09,141.4,15224.0,135.585,135.7289,135.4314,135.7289,15224.0
2021-06-28 10:10:00,141.32,141.53,141.27,141.38,13148.0,135.6522,135.8537,135.6042,135.7098,13148.0
2021-06-28 10:20:00,141.42,141.57,141.38,141.51,6401.0,135.7481,135.8921,135.7098,135.8345,6401.0
2021-06-28 10:30:00,141.5,141.61,141.32,141.34,20815.0,135.8249,135.9305,135.6522,135.6714,20815.0
2021-06-28 10:40:00,141.35,141.55,141.35,141.47,10765.0,135.681,135.8729,135.681,135.7961,10765.0
2021-06-28 10:50:00,141.48,141.6,141.31,141.31,11447.0,135.8057,135.9209,135.6426,135.6426,11447.0
2021-06-28 11:00:00,141.32,141.47,141.26,141.41,18422.0,135.6522,135.7961,135.5946,135.7385,18422.0
2021-06-28 11:10:00,141.4,141.46,140.96,140.99,25342.0,135.7289,135.7865,135.3066,135.3354,25342.0
2021-06-28 11:20:00,140.8,141.02,140.72,140.72,25513.0,135.153,135.3642,135.0762,135.0762,25513.0
2021-06-28 11:30:00,140.79,140.93,140.75,140.83,18281.0,135.1434,135.2778,135.105,135.1818,18281.0
2021-06-28 11:40:00,140.88,141.11,140.8,141.03,9376.0,135.2298,135.4506,135.153,135.3738,9376.0
2021-06-28 11:50:00,141.06,141.35,141.03,141.13,12550.0,135.4026,135.681,135.3738,135.4698,12550.0
2021-06-28 12:00:00,141.13,141.22,141.01,141.06,5747.0,135.4698,135.5562,135.3546,135.4026,5747.0
2021-06-28 12:10:00,141.1,141.12,140.92,141.0,4959.0,135.441,135.4602,135.2682,135.345,4959.0
2021-06-28 12:20:00,140.95,141.0,140.68,140.71,19549.0,135.297,135.345,135.0378,135.0666,19549.0
2021-06-28 12:30:00,140.67,140.73,140.57,140.58,5389.0,135.0282,135.0858,134.9322,134.9418,5389.0
2021-06-28 12:40:00,140.56,140.56,140.41,140.45,3722.0,134.9226,134.9226,134.7787,134.8171,3722.0
2021-06-28 12:50:00,140.48,140.54,140.38,140.38,7518.0,134.8458,134.9034,134.7499,134.7499,7518.0
2021-06-28 13:00:00,140.36,140.61,140.36,140.51,7101.0,134.7307,134.9706,134.7307,134.8746,7101.0
2021-06-28 13:10:00,140.52,140.56,140.46,140.49,3200.0,134.8842,134.9226,134.8266,134.8554,3200.0
2021-06-28 13:20:00,140.52,140.55,140.47,140.48,2892.0,134.8842,134.913,134.8362,134.8458,2892.0
2021-06-28 13:30:00,140.53,140.61,140.5,140.55,3212.0,134.8938,134.9706,134.865,134.913,3212.0
2021-06-28 13:40:00,140.58,140.79,140.58,140.77,3812.0,134.9418,135.1434,134.9418,135.1242,3812.0
2021-06-28 13:50:00,140.86,140.99,140.76,140.99,4170.0,135.2106,135.3354,135.1146,135.3354,4170.0
2021-06-28 14:00:00,141.06,141.07,140.91,141.03,6995.0,135.4026,135.4122,135.2586,135.3738,6995.0
2021-06-28 14:10:00,140.99,141.0,140.89,140.89,4649.0,135.3354,135.345,135.2394,135.2394,4649.0
2021-06-28 14:20:00,140.91,141.0,140.87,140.96,4966.0,135.2586,135.345,135.2202,135.3066,4966.0
2021-06-28 14:30:00,140.97,141.0,140.79,140.85,7629.0,135.3162,135.345,135.1434,135.201,7629.0
2021-06-28 14:40:00,140.82,140.85,140.73,140.78,4611.0,135.1722,135.201,135.0858,135.1338,4611.0
2021-06-28 14:50:00,140.78,140.79,140.52,140.53,8707.0,135.1338,135.1434,134.8842,134.8938,8707.0
2021-06-28 15:00:00,140.53,140.65,140.35,140.52,15075.0,134.8938,135.009,134.7211,134.8842,15075.0
2021-06-28 15:10:00,140.49,140.57,140.37,140.47,7483.0,134.8554,134.9322,134.7403,134.8362,7483.0
2021-06-28 15:20:00,140.54,140.61,140.5,140.52,6912.0,134.9034,134.9706,134.865,134.8842,6912.0
2021-06-28 15:30:00,140.53,140.57,140.48,140.54,7581.0,134.8938,134.9322,134.8458,134.9034,7581.0
2021-06-28 15:40:00,140.55,140.64,140.54,140.55,12027.0,134.913,134.9994,134.9034,134.913,12027.0
2021-06-28 15:50:00,140.56,140.73,140.56,140.62,44208.0,134.9226,135.0858,134.9226,134.9802,44208.0
2021-06-29 09:30:00,141.07,141.57,140.94,141.1,10558.0,135.4122,135.8921,135.2874,135.441,10558.0
2021-06-29 09:40:00,141.12,141.26,140.76,141.2,6559.0,135.4602,135.5946,135.1146,135.537,6559.0
2021-06-29 09:50:00,141.14,141.43,141.05,141.43,5268.0,135.4794,135.7577,135.393,135.7577,5268.0
2021-06-29 10:00:00,141.46,141.59,141.37,141.47,30793.0,135.7865,135.9113,135.7002,135.7961,30793.0
2021-06-29 10:10:00,141.5,141.8,141.5,141.75,4769.0,135.8249,136.1129,135.8249,136.0649,4769.0
2021-06-29 10:20:00,141.73,141.85,141.68,141.68,4925.0,136.0457,136.1609,135.9977,135.9977,4925.0
2021-06-29 10:30:00,141.72,141.85,141.65,141.75,5455.0,136.0361,136.1609,135.9689,136.0649,5455.0
2021-06-29 10:40:00,141.71,141.71,141.46,141.53,3786.0,136.0265,136.0265,135.7865,135.8537,3786.0
2021-06-29 10:50:00,141.52,141.67,141.33,141.34,3268.0,135.8441,135.9881,135.6618,135.6714,3268.0
2021-06-29 11:00:00,141.3,141.41,141.25,141.41,5445.0,135.633,135.7385,135.585,135.7385,5445.0
2021-06-29 11:10:00,141.46,141.57,141.36,141.56,3234.0,135.7865,135.8921,135.6906,135.8825,3234.0
2021-06-29 11:20:00,141.55,141.58,141.36,141.41,2200.0,135.8729,135.9017,135.6906,135.7385,2200.0
2021-06-29 11:30:00,141.43,141.43,141.3,141.36,4177.0,135.7577,135.7577,135.633,135.6906,4177.0
2021-06-29 11:40:00,141.4,141.55,141.34,141.45,3056.0,135.7289,135.8729,135.6714,135.7769,3056.0
2021-06-29 11:50:00,141.49,141.6,141.42,141.46,5024.0,135.8153,135.9209,135.7481,135.7865,5024.0
2021-06-29 12:00:00,141.47,141.47,141.37,141.41,4180.0,135.7961,135.7961,135.7002,135.7385,4180.0
2021-06-29 12:10:00,141.42,141.47,141.31,141.42,12369.0,135.7481,135.7961,135.6426,135.7481,12369.0
2021-06-29 12:20:00,141.39,141.39,141.12,141.12,7727.0,135.7194,135.7194,135.4602,135.4602,7727.0
2021-06-29 12:30:00,141.16,141.16,141.1,141.14,3390.0,135.4986,135.4986,135.441,135.4794,3390.0
2021-06-29 12:40:00,141.16,141.17,140.95,141.01,3797.0,135.4986,135.5082,135.297,135.3546,3797.0
2021-06-29 12:50:00,141.01,141.02,140.89,141.02,9231.0,135.3546,135.3642,135.2394,135.3642,9231.0
2021-06-29 13:00:00,141.03,141.21,140.97,141.16,5348.0,135.3738,135.5466,135.3162,135.4986,5348.0
2021-06-29 13:10:00,141.15,141.18,141.04,141.09,8024.0,135.489,135.5178,135.3834,135.4314,8024.0
2021-06-29 13:20:00,141.08,141.12,140.98,141.08,14854.0,135.4218,135.4602,135.3258,135.4218,14854.0
2021-06-29 13:30:00,141.08,141.08,140.96,141.0,4003.0,135.4218,135.4218,135.3066,135.345,4003.0
2021-06-29 13:40:00,141.0,141.0,140.84,140.88,4750.0,135.345,135.345,135.1914,135.2298,4750.0
2021-06-29 13:50:00,140.91,141.06,140.91,141.06,20105.0,135.2586,135.4026,135.2586,135.4026,20105.0
2021-06-29 14:00:00,141.05,141.15,141.02,141.14,6732.0,135.393,135.489,135.3642,135.4794,6732.0
2021-06-29 14:10:00,141.16,141.2,141.13,141.18,17057.0,135.4986,135.537,135.4698,135.5178,17057.0
2021-06-29 14:20:00,141.19,141.22,141.12,141.16,4356.0,135.5274,135.5562,135.4602,135.4986,4356.0
2021-06-29 14:30:00,141.15,141.16,141.05,141.06,7245.0,135.489,135.4986,135.393,135.4026,7245.0
2021-06-29 14:40:00,141.0,141.09,140.96,141.09,4593.0,135.345,135.4314,135.3066,135.4314,4593.0
2021-06-29 14:50:00,141.06,141.22,141.05,141.17,11946.0,135.4026,135.5562,135.393,135.5082,11946.0
2021-06-29 15:00:00,141.18,141.31,141.16,141.29,22657.0,135.5178,135.6426,135.4986,135.6234,22657.0
2021-06-29 15:10:00,141.29,141.36,141.28,141.3,6079.0,135.6234,135.6906,135.6138,135.633,6079.0
2021-06-29 15:20:00,141.28,141.37,141.22,141.34,10351.0,135.6138,135.7002,135.5562,135.6714,10351.0
2021-06-29 15:30:00,141.33,141.33,141.09,141.19,11461.0,135.6618,135.6618,135.4314,135.5274,11461.0
2021-06-29 15:40:00,141.18,141.27,141.14,141.23,13238.0,135.5178,135.6042,135.4794,135.5658,13238.0
2021-06-29 15:50:00,141.26,141.3,141.15,141.18,52410.0,135.5946,135.633,135.489,135.5178,52410.0
2021-06-30 09:30:00,141.09,141.41,140.97,141.12,7997.0,135.4314,135.7385,135.3162,135.4602,7997.0
2021-06-30 09:40:00,141.26,141.43,140.96,141.01,5858.0,135.5946,135.7577,135.3066,135.3546,5858.0
2021-06-30 09:50:00,140.84,141.03,140.69,140.92,5627.0,135.1914,135.3738,135.0474,135.2682,5627.0
2021-06-30 10:00:00,140.91,140.93,140.59,140.68,5917.0,135.2586,135.2778,134.9514,135.0378,5917.0
2021-06-30 10:10:00,140.68,140.77,140.42,140.49,16277.0,135.0378,135.1242,134.7883,134.8554,16277.0
2021-06-30 10:20:00,140.49,140.59,140.35,140.42,7084.0,134.8554,134.9514,134.7211,134.7883,7084.0
2021-06-30 10:30:00,140.46,140.63,140.34,140.42,6487.0,134.8266,134.9898,134.7115,134.7883,6487.0
2021-06-30 10:40:00,140.45,140.62,140.38,140.56,27147.0,134.8171,134.9802,134.7499,134.9226,27147.0
2021-06-30 10:50:00,140.54,140.56,140.39,140.56,6442.0,134.9034,134.9226,134.7595,134.9226,6442.0
2021-06-30 11:00:00,140.56,140.61,140.25,140.3,23980.0,134.9226,134.9706,134.6251,134.6731,23980.0
2021-06-30 11:10:00,140.3,140.3,140.15,140.28,7101.0,134.6731,134.6731,134.5291,134.6539,7101.0
2021-06-30 11:20:00,140.23,140.48,140.23,140.46,9820.0,134.6059,134.8458,134.6059,134.8266,9820.0
2021-06-30 11:30:00,140.42,140.46,140.16,140.39,29224.0,134.7883,134.8266,134.5387,134.7595,29224.0
2021-06-30 11:40:00,140.39,140.4,140.25,140.36,14097.0,134.7595,134.7691,134.6251,134.7307,14097.0
2021-06-30 11:50:00,140.33,140.56,140.31,140.47,9270.0,134.7019,134.9226,134.6827,134.8362,9270.0
2021-06-30 12:00:00,140.42,140.42,140.23,140.24,12354.0,134.7883,134.7883,134.6059,134.6155,12354.0
2021-06-30 12:10:00,140.26,140.4,140.24,140.32,22804.0,134.6347,134.7691,134.6155,134.6923,22804.0
2021-06-30 12:20:00,140.32,140.39,140.26,140.27,4137.0,134.6923,134.7595,134.6347,134.6443,4137.0
2021-06-30 12:30:00,140.31,140.39,140.25,140.26,9078.0,134.6827,134.7595,134.6251,134.6347,9078.0
2021-06-30 12:40:00,140.25,140.28,140.14,140.15,17983.0,134.6251,134.6539,134.5195,134.5291,17983.0
2021-06-30 12:50:00,140.1,140.12,139.93,139.94,7943.0,134.4811,134.5003,134.3179,134.3275,7943.0
2021-06-30 13:00:00,139.96,139.96,139.68,139.73,7076.0,134.3467,134.3467,134.0779,134.1259,7076.0
2021-06-30 13:10:00,139.71,139.73,139.29,139.43,21625.0,134.1067,134.1259,133.7036,133.838,21625.0
2021-06-30 13:20:00,139.41,139.45,139.31,139.38,6870.0,133.8188,133.8572,133.7228,133.79,6870.0
2021-06-30 13:30:00,139.36,139.48,139.25,139.48,14121.0,133.7708,133.886,133.6652,133.886,14121.0
2021-06-30 13:40:00,139.48,139.61,139.4,139.61,9502.0,133.886,134.0107,133.8092,134.0107,9502.0
2021-06-30 13:50:00,139.61,139.71,139.5,139.62,6633.0,134.0107,134.1067,133.9052,134.0203,6633.0
2021-06-30 14:00:00,139.61,139.73,139.55,139.69,6125.0,134.0107,134.1259,133.9531,134.0875,6125.0
2021-06-30 14:10:00,139.67,139.75,139.62,139.67,4958.0,134.0683,134.1451,134.0203,134.0683,4958.0
2021-06-30 14:20:00,139.7,139.83,139.69,139.72,5721.0,134.0971,134.2219,134.0875,134.1163,5721.0
2021-06-30 14:30:00,139.72,139.73,139.56,139.59,7862.0,134.1163,134.1259,133.9627,133.9915,7862.0
2021-06-30 14:40:00,139.57,139.73,139.57,139.68,5566.0,133.9723,134.1259,133.9723,134.0779,5566.0
2021-06-30 14:50:00,139.7,139.83,139.65,139.74,10453.0,134.0971,134.2219,134.0491,134.1355,10453.0
2021-06-30 15:00:00,139.77,139.77,139.6,139.66,11504.0,134.1643,134.1643,134.0011,134.0587,11504.0
2021-06-30 15:10:00,139.77,139.88,139.67,139.78,11718.0,134.1643,134.2699,134.0683,134.1739,11718.0
2021-06-30 15:20:00,139.79,139.93,139.79,139.92,6985.0,134.1835,134.3179,134.1835,134.3083,6985.0
2021-06-30 15:30:00,139.87,140.07,139.71,139.94,14965.0,134.2603,134.4523,134.1067,134.3275,14965.0
2021-06-30 15:40:00,139.95,140.01,139.8,139.91,26167.0,134.3371,134.3947,134.1931,134.2987,26167.0
2021-06-30 15:50:00,139.96,140.34,139.88,140.05,71394.0,134.3467,134.7115,134.2699,134.4331,71394.0
2021-07-01 09:30:00,140.44,140.44,139.99,140.1,9098.0,134.8075,134.8075,134.3755,134.4811,9098.0
2021-07-01 09:40:00,140.19,140.4,140.18,140.2,5518.0,134.5675,134.7691,134.5579,134.5771,5518.0
2021-07-01 09:50:00,140.28,140.42,140.1,140.1,10302.0,134.6539,134.7883,134.4811,134.4811,10302.0
2021-07-01 10:00:00,140.18,140.26,140.07,140.17,10760.0,134.5579,134.6347,134.4523,134.5483,10760.0
2021-07-01 10:10:00,140.18,140.38,140.12,140.35,7617.0,134.5579,134.7499,134.5003,134.7211,7617.0
2021-07-01 10:20:00,140.32,140.32,139.96,140.06,8247.0,134.6923,134.6923,134.3467,134.4427,8247.0
2021-07-01 10:30:00,140.02,140.2,140.02,140.17,14098.0,134.4043,134.5771,134.4043,134.5483,14098.0
2021-07-01 10:40:00,140.19,140.38,140.09,140.38,6206.0,134.5675,134.7499,134.4715,134.7499,6206.0
2021-07-01 10:50:00,140.37,140.37,140.2,140.25,2735.0,134.7403,134.7403,134.5771,134.6251,2735.0
2021-07-01 11:00:00,140.28,140.59,140.28,140.56,4158.0,134.6539,134.9514,134.6539,134.9226,4158.0
2021-07-01 11:10:00,140.52,140.73,140.52,140.64,2869.0,134.8842,135.0858,134.8842,134.9994,2869.0
2021-07-01 11:20:00,140.7,140.78,140.62,140.78,4873.0,135.057,135.1338,134.9802,135.1338,4873.0
2021-07-01 11:30:00,140.72,140.8,140.48,140.55,8317.0,135.0762,135.153,134.8458,134.913,8317.0
2021-07-01 11:40:00,140.58,140.66,140.47,140.47,9429.0,134.9418,135.0186,134.8362,134.8362,9429.0
2021-07-01 11:50:00,140.49,140.53,140.22,140.35,7644.0,134.8554,134.8938,134.5963,134.7211,7644.0
2021-07-01 12:00:00,140.38,140.6,140.38,140.47,4710.0,134.7499,134.961,134.7499,134.8362,4710.0
2021-07-01 12:10:00,140.51,140.7,140.48,140.67,7622.0,134.8746,135.057,134.8458,135.0282,7622.0
2021-07-01 12:20:00,140.66,140.71,140.41,140.47,8026.0,135.0186,135.0666,134.7787,134.8362,8026.0
2021-07-01 12:30:00,140.44,140.55,140.41,140.46,8068.0,134.8075,134.913,134.7787,134.8266,8068.0
2021-07-01 12:40:00,140.46,140.61,140.42,140.58,15819.0,134.8266,134.9706,134.7883,134.9418,15819.0
2021-07-01 12:50:00,140.55,140.56,140.38,140.38,11166.0,134.913,134.9226,134.7499,134.7499,11166.0
2021-07-01 13:00:00,140.39,140.43,140.35,140.38,11521.0,134.7595,134.7979,134.7211,134.7499,11521.0
2021-07-01 13:10:00,140.44,140.52,140.41,140.52,8915.0,134.8075,134.8842,134.7787,134.8842,8915.0
2021-07-01 13:20:00,140.51,140.52,140.36,140.46,11811.0,134.8746,134.8842,134.7307,134.8266,11811.0
2021-07-01 13:30:00,140.47,140.85,140.39,140.8,49354.0,134.8362,135.201,134.7595,135.153,49354.0
2021-07-01 13:40:00,140.81,140.97,140.75,140.9,9988.0,135.1626,135.3162,135.105,135.249,9988.0
2021-07-01 13:50:00,140.87,140.96,140.8,140.89,13372.0,135.2202,135.3066,135.153,135.2394,13372.0
2021-07-01 14:00:00,140.93,141.04,140.82,140.85,5425.0,135.2778,135.3834,135.1722,135.201,5425.0
2021-07-01 14:10:00,140.87,140.87,140.56,140.57,21324.0,135.2202,135.2202,134.9226,134.9322,21324.0
2021-07-01 14:20:00,140.56,140.62,140.52,140.57,6062.0,134.9226,134.9802,134.8842,134.9322,6062.0
2021-07-01 14:30:00,140.55,140.59,140.46,140.56,6288.0,134.913,134.9514,134.8266,134.9226,6288.0
2021-07-01 14:40:00,140.54,140.63,140.5,140.58,6880.0,134.9034,134.9898,134.865,134.9418,6880.0
2021-07-01 14:50:00,140.53,140.56,140.44,140.56,10556.0,134.8938,134.9226,134.8075,134.9226,10556.0
2021-07-01 15:00:00,140.56,140.59,140.43,140.54,11898.0,134.9226,134.9514,134.7979,134.9034,11898.0
2021-07-01 15:10:00,140.56,140.71,140.56,140.56,11934.0,134.9226,135.0666,134.9226,134.9226,11934.0
2021-07-01 15:20:00,140.57,140.58,140.29,140.29,15331.0,134.9322,134.9418,134.6635,134.6635,15331.0
2021-07-01 15:30:00,140.32,140.48,140.21,140.35,34062.0,134.6923,134.8458,134.5867,134.7211,34062.0
2021-07-01 15:40:00,140.32,140.5,140.26,140.38,43587.0,134.6923,134.865,134.6347,134.7499,43587.0
2021-07-01 15:50:00,140.39,140.44,140.11,140.4,106787.0,134.7595,134.8075,134.4907,134.7691,106787.0
2021-07-02 09:30:00,140.62,140.62,140.08,140.19,10421.0,134.9802,134.9802,134.4619,134.5675,10421.0
2021-07-02 09:40:00,140.23,140.28,140.0,140.24,3685.0,134.6059,134.6539,134.3851,134.6155,3685.0
2021-07-02 09:50:00,140.2,140.35,140.08,140.22,5628.0,134.5771,134.7211,134.4619,134.5963,5628.0
2021-07-02 10:00:00,140.14,140.37,140.0,140.14,10048.0,134.5195,134.7403,134.3851,134.5195,10048.0
2021-07-02 10:10:00,140.12,140.12,139.99,140.05,7948.0,134.5003,134.5003,134.3755,134.4331,7948.0
2021-07-02 10:20:00,140.08,140.43,140.08,140.3,61691.0,134.4619,134.7979,134.4619,134.6731,61691.0
2021-07-02 10:30:00,140.33,140.58,140.22,140.33,10321.0,134.7019,134.9418,134.5963,134.7019,10321.0
2021-07-02 10:40:00,140.33,140.35,140.22,140.29,13301.0,134.7019,134.7211,134.5963,134.6635,13301.0
2021-07-02 10:50:00,140.24,140.36,140.08,140.08,9574.0,134.6155,134.7307,134.4619,134.4619,9574.0
2021-07-02 11:00:00,140.06,140.07,139.78,139.88,14017.0,134.4427,134.4523,134.1739,134.2699,14017.0
2021-07-02 11:10:00,139.85,140.05,139.79,139.89,7855.0,134.2411,134.4331,134.1835,134.2795,7855.0
2021-07-02 11:20:00,139.93,140.3,139.93,140.3,5487.0,134.3179,134.6731,134.3179,134.6731,5487.0
2021-07-02 11:30:00,140.27,140.34,140.09,140.23,17383.0,134.6443,134.7115,134.4715,134.6059,17383.0
2021-07-02 11:40:00,140.19,140.21,139.92,140.03,12140.0,134.5675,134.5867,134.3083,134.4139,12140.0
2021-07-02 11:50:00,140.06,140.2,140.04,140.11,13304.0,134.4427,134.5771,134.4235,134.4907,13304.0
2021-07-02 12:00:00,140.11,140.14,139.92,140.14,11872.0,134.4907,134.5195,134.3083,134.5195,11872.0
2021-07-02 12:10:00,140.12,140.13,140.03,140.12,6990.0,134.5003,134.5099,134.4139,134.5003,6990.0
2021-07-02 12:20:00,140.13,140.26,140.1,140.11,9996.0,134.5099,134.6347,134.4811,134.4907,9996.0
2021-07-02 12:30:00,140.09,140.33,139.99,140.32,5559.0,134.4715,134.7019,134.3755,134.6923,5559.0
2021-07-02 12:40:00,140.37,140.53,140.35,140.49,6109.0,134.7403,134.8938,134.7211,134.8554,6109.0
2021-07-02 12:50:00,140.49,140.52,140.46,140.47,5143.0,134.8554,134.8842,134.8266,134.8362,5143.0
2021-07-02 13:00:00,140.46,140.61,140.46,140.53,7972.0,134.8266,134.9706,134.8266,134.8938,7972.0
2021-07-02 13:10:00,140.49,140.49,140.38,140.41,6666.0,134.8554,134.8554,134.7499,134.7787,6666.0
2021-07-02 13:20:00,140.4,140.46,140.0,140.03,24937.0,134.7691,134.8266,134.3851,134.4139,24937.0
2021-07-02 13:30:00,140.03,140.06,139.84,139.9,12533.0,134.4139,134.4427,134.2315,134.2891,12533.0
2021-07-02 13:40:00,139.9,139.98,139.86,139.97,9879.0,134.2891,134.3659,134.2507,134.3563,9879.0
2021-07-02 13:50:00,139.97,140.0,139.72,139.87,21115.0,134.3563,134.3851,134.1163,134.2603,21115.0
2021-07-02 14:00:00,139.87,140.06,139.83,139.97,8751.0,134.2603,134.4427,134.2219,134.3563,8751.0
2021-07-02 14:10:00,139.98,140.17,139.97,140.13,7731.0,134.3659,134.5483,134.3563,134.5099,7731.0
2021-07-02 14:20:00,140.13,140.29,140.0,140.29,23084.0,134.5099,134.6635,134.3851,134.6635,23084.0
2021-07-02 14:30:00,140.27,140.3,140.19,140.24,5560.0,134.6443,134.6731,134.5675,134.6155,5560.0
2021-07-02 14:40:00,140.24,140.26,140.03,140.09,12802.0,134.6155,134.6347,134.4139,134.4715,12802.0
2021-07-02 14:50:00,140.08,140.12,140.06,140.11,8407.0,134.4619,134.5003,134.4427,134.4907,8407.0
2021-07-02 15:00:00,140.07,140.17,140.06,140.13,7950.0,134.4523,134.5483,134.4427,134.5099,7950.0
2021-07-02 15:10:00,140.14,140.2,140.03,140.03,6695.0,134.5195,134.5771,134.4139,134.4139,6695.0
2021-07-02 15:20:00,140.06,140.14,139.96,140.14,8268.0,134.4427,134.5195,134.3467,134.5195,8268.0
2021-07-02 15:30:00,140.13,140.24,140.06,140.18,20562.0,134.5099,134.6155,134.4427,134.5579,20562.0
2021-07-02 15:40:00,140.19,140.26,140.1,140.22,35182.0,134.5675,134.6347,134.4811,134.5963,35182.0
2021-07-02 15:50:00,140.2,140.39,140.12,140.29,67879.0,134.5771,134.7595,134.5003,134.6635,67879.0
2021-07-06 09:30:00,141.02,141.02,140.02,140.25,26594.0,135.3642,135.3642,134.4043,134.6251,26594.0
2021-07-06 09:40:00,140.19,140.56,140.19,140.49,20263.0,134.5675,134.9226,134.5675,134.8554,20263.0
2021-07-06 09:50:00,140.49,140.49,140.08,140.21,15568.0,134.8554,134.8554,134.4619,134.5867,15568.0
2021-07-06 10:00:00,140.24,140.36,140.15,140.26,8119.0,134.6155,134.7307,134.5291,134.6347,8119.0
2021-07-06 10:10:00,140.25,140.27,139.98,140.19,9840.0,134.6251,134.6443,134.3659,134.5675,9840.0
2021-07-06 10:20:00,140.26,140.34,139.98,140.27,9496.0,134.6347,134.7115,134.3659,134.6443,9496.0
2021-07-06 10:30:00,140.38,140.42,140.01,140.4,14476.0,134.7499,134.7883,134.3947,134.7691,14476.0
2021-07-06 10:40:00,140.3,140.39,140.21,140.28,12356.0,134.6731,134.7595,134.5867,134.6539,12356.0
2021-07-06 10:50:00,140.26,140.35,140.0,140.11,11097.0,134.6347,134.7211,134.3851,134.4907,11097.0
2021-07-06 11:00:00,140.13,140.2,140.0,140.17,7494.0,134.5099,134.5771,134.3851,134.5483,7494.0
2021-07-06 11:10:00,140.2,140.2,140.03,140.09,6094.0,134.5771,134.5771,134.4139,134.4715,6094.0
2021-07-06 11:20:00,140.1,140.31,140.03,140.29,9087.0,134.4811,134.6827,134.4139,134.6635,9087.0
2021-07-06 11:30:00,140.28,140.5,140.23,140.35,8084.0,134.6539,134.865,134.6059,134.7211,8084.0
2021-07-06 11:40:00,140.38,140.54,140.35,140.5,11528.0,134.7499,134.9034,134.7211,134.865,11528.0
2021-07-06 11:50:00,140.51,140.55,140.42,140.52,7994.0,134.8746,134.913,134.7883,134.8842,7994.0
2021-07-06 12:00:00,140.5,140.56,140.41,140.5,10949.0,134.865,134.9226,134.7787,134.865,10949.0
2021-07-06 12:10:00,140.52,140.58,140.45,140.49,16638.0,134.8842,134.9418,134.8171,134.8554,16638.0
2021-07-06 12:20:00,140.49,140.51,140.31,140.41,19248.0,134.8554,134.8746,134.6827,134.7787,19248.0
2021-07-06 12:30:00,140.37,140.37,140.24,140.29,6655.0,134.7403,134.7403,134.6155,134.6635,6655.0
2021-07-06 12:40:00,140.29,140.44,140.27,140.39,6517.0,134.6635,134.8075,134.6443,134.7595,6517.0
2021-07-06 12:50:00,140.36,140.44,140.31,140.39,8149.0,134.7307,134.8075,134.6827,134.7595,8149.0
2021-07-06 13:00:00,140.4,140.78,140.39,140.76,7657.0,134.7691,135.1338,134.7595,135.1146,7657.0
2021-07-06 13:10:00,140.77,140.86,140.73,140.77,8805.0,135.1242,135.2106,135.0858,135.1242,8805.0
2021-07-06 13:20:00,140.83,140.92,140.78,140.82,11278.0,135.1818,135.2682,135.1338,135.1722,11278.0
2021-07-06 13:30:00,140.81,140.82,140.7,140.81,5772.0,135.1626,135.1722,135.057,135.1626,5772.0
2021-07-06 13:40:00,140.82,140.94,140.75,140.94,14935.0,135.1722,135.2874,135.105,135.2874,14935.0
2021-07-06 13:50:00,140.9,141.0,140.72,140.73,22799.0,135.249,135.345,135.0762,135.0858,22799.0
2021-07-06 14:00:00,140.78,140.92,140.78,140.86,5384.0,135.1338,135.2682,135.1338,135.2106,5384.0
2021-07-06 14:10:00,140.81,140.82,140.6,140.69,19164.0,135.1626,135.1722,134.961,135.0474,19164.0
2021-07-06 14:20:00,140.74,140.88,140.73,140.88,2573.0,135.0954,135.2298,135.0858,135.2298,2573.0
2021-07-06 14:30:00,140.86,140.89,140.49,140.53,30688.0,135.2106,135.2394,134.8554,134.8938,30688.0
2021-07-06 14:40:00,140.55,140.73,140.55,140.71,2273.0,134.913,135.0858,134.913,135.0666,2273.0
2021-07-06 14:50:00,140.72,140.75,140.6,140.65,10569.0,135.0762,135.105,134.961,135.009,10569.0
2021-07-06 15:00:00,140.66,140.71,140.57,140.66,15406.0,135.0186,135.0666,134.9322,135.0186,15406.0
2021-07-06 15:10:00,140.65,140.65,140.45,140.53,29188.0,135.009,135.009,134.8171,134.8938,29188.0
2021-07-06 15:20:00,140.55,140.75,140.49,140.74,5276.0,134.913,135.105,134.8554,135.0954,5276.0
2021-07-06 15:30:00,140.76,140.83,140.64,140.75,11130.0,135.1146,135.1818,134.9994,135.105,11130.0
2021-07-06 15:40:00,140.76,140.86,140.69,140.85,12823.0,135.1146,135.2106,135.0474,135.201,12823.0
2021-07-06 15:50:00,140.9,141.03,140.82,140.96,101247.0,135.249,135.3738,135.1722,135.3066,101247.0
2021-07-07 09:30:00,140.6,140.96,140.6,140.79,16137.0,134.961,135.3066,134.961,135.1434,16137.0
2021-07-07 09:40:00,140.89,141.15,140.83,141.05,6049.0,135.2394,135.489,135.1818,135.393,6049.0
2021-07-07 09:50:00,140.9,140.97,140.81,140.93,12146.0,135.249,135.3162,135.1626,135.2778,12146.0
2021-07-07 10:00:00,140.97,141.17,140.94,140.96,5791.0,135.3162,135.5082,135.2874,135.3066,5791.0
2021-07-07 10:10:00,140.94,141.05,140.89,141.03,7419.0,135.2874,135.393,135.2394,135.3738,7419.0
2021-07-07 10:20:00,140.98,141.05,140.89,140.94,3139.0,135.3258,135.393,135.2394,135.2874,3139.0
2021-07-07 10:30:00,140.89,140.9,140.68,140.77,8854.0,135.2394,135.249,135.0378,135.1242,8854.0
2021-07-07 10:40:00,140.78,141.07,140.74,140.99,4738.0,135.1338,135.4122,135.0954,135.3354,4738.0
2021-07-07 10:50:00,140.93,141.14,140.92,141.14,7493.0,135.2778,135.4794,135.2682,135.4794,7493.0
2021-07-07 11:00:00,141.08,141.38,141.08,141.38,4592.0,135.4218,135.7098,135.4218,135.7098,4592.0
2021-07-07 11:10:00,141.39,141.57,141.39,141.45,5645.0,135.7194,135.8921,135.7194,135.7769,5645.0
2021-07-07 11:20:00,141.49,141.73,141.49,141.67,4875.0,135.8153,136.0457,135.8153,135.9881,4875.0
2021-07-07 11:30:00,141.68,142.02,141.64,141.96,40156.0,135.9977,136.3241,135.9593,136.2665,40156.0
2021-07-07 11:40:00,141.85,141.88,141.61,141.7,9359.0,136.1609,136.1897,135.9305,136.0169,9359.0
2021-07-07 11:50:00,141.7,141.78,141.65,141.69,8169.0,136.0169,136.0937,135.9689,136.0073,8169.0
2021-07-07 12:00:00,141.73,141.91,141.72,141.83,3341.0,136.0457,136.2185,136.0361,136.1417,3341.0
2021-07-07 12:10:00,141.85,141.88,141.7,141.77,7405.0,136.1609,136.1897,136.0169,136.0841,7405.0
2021-07-07 12:20:00,141.79,141.84,141.54,141.54,5465.0,136.1033,136.1513,135.8633,135.8633,5465.0
2021-07-07 12:30:00,141.58,141.64,141.48,141.52,5492.0,135.9017,135.9593,135.8057,135.8441,5492.0
2021-07-07 12:40:00,141.48,141.49,141.31,141.41,3092.0,135.8057,135.8153,135.6426,135.7385,3092.0
2021-07-07 12:50:00,141.44,141.61,141.41,141.61,4168.0,135.7673,135.9305,135.7385,135.9305,4168.0
2021-07-07 13:00:00,141.63,141.74,141.63,141.74,1301.0,135.9497,136.0553,135.9497,136.0553,1301.0
2021-07-07 13:10:00,141.75,141.79,141.7,141.71,1920.0,136.0649,136.1033,136.0169,136.0265,1920.0
2021-07-07 13:20:00,141.74,141.79,141.67,141.67,3113.0,136.0553,136.1033,135.9881,135.9881,3113.0
2021-07-07 13:30:00,141.69,141.69,141.55,141.61,4235.0,136.0073,136.0073,135.8729,135.9305,4235.0
2021-07-07 13:40:00,141.64,141.81,141.63,141.81,3460.0,135.9593,136.1225,135.9497,136.1225,3460.0
2021-07-07 13:50:00,141.83,141.83,141.48,141.52,8529.0,136.1417,136.1417,135.8057,135.8441,8529.0
2021-07-07 14:00:00,141.52,141.75,141.52,141.65,15917.0,135.8441,136.0649,135.8441,135.9689,15917.0
2021-07-07 14:10:00,141.65,141.78,141.63,141.77,4275.0,135.9689,136.0937,135.9497,136.0841,4275.0
2021-07-07 14:20:00,141.75,141.75,141.57,141.6,10362.0,136.0649,136.0649,135.8921,135.9209,10362.0
2021-07-07 14:30:00,141.59,141.64,141.46,141.5,4603.0,135.9113,135.9593,135.7865,135.8249,4603.0
2021-07-07 14:40:00,141.44,141.57,141.4,141.57,11033.0,135.7673,135.8921,135.7289,135.8921,11033.0
2021-07-07 14:50:00,141.6,141.73,141.55,141.64,4283.0,135.9209,136.0457,135.8729,135.9593,4283.0
2021-07-07 15:00:00,141.68,141.7,141.59,141.63,6019.0,135.9977,136.0169,135.9113,135.9497,6019.0
2021-07-07 15:10:00,141.66,141.78,141.59,141.66,5133.0,135.9785,136.0937,135.9113,135.9785,5133.0
2021-07-07 15:20:00,141.66,141.79,141.64,141.79,9001.0,135.9785,136.1033,135.9593,136.1033,9001.0
2021-07-07 15:30:00,141.78,141.8,141.64,141.76,8345.0,136.0937,136.1129,135.9593,136.0745,8345.0
2021-07-07 15:40:00,141.76,141.79,141.68,141.68,9776.0,136.0745,136.1033,135.9977,135.9977,9776.0
2021-07-07 15:50:00,141.71,141.88,141.61,141.84,62008.0,136.0265,136.1897,135.9305,136.1513,62008.0
2021-07-08 09:30:00,140.75,140.75,139.85,140.68,14767.0,135.105,135.105,134.2411,135.0378,14767.0
2021-07-08 09:40:00,140.8,140.8,140.3,140.72,3040.0,135.153,135.153,134.6731,135.0762,3040.0
2021-07-08 09:50:00,140.6,140.92,140.53,140.76,6112.0,134.961,135.2682,134.8938,135.1146,6112.0
2021-07-08 10:00:00,140.73,140.73,140.31,140.52,5044.0,135.0858,135.0858,134.6827,134.8842,5044.0
2021-07-08 10:10:00,140.46,140.55,139.95,139.95,4020.0,134.8266,134.913,134.3371,134.3371,4020.0
2021-07-08 10:20:00,139.8,140.09,139.68,140.09,3253.0,134.1931,134.4715,134.0779,134.4715,3253.0
2021-07-08 10:30:00,140.05,140.08,139.85,139.95,6399.0,134.4331,134.4619,134.2411,134.3371,6399.0
2021-07-08 10:40:00,139.93,140.19,139.8,139.95,3190.0,134.3179,134.5675,134.1931,134.3371,3190.0
2021-07-08 10:50:00,139.88,140.18,139.88,139.95,3907.0,134.2699,134.5579,134.2699,134.3371,3907.0
2021-07-08 11:00:00,140.01,140.06,139.61,139.74,9364.0,134.3947,134.4427,134.0107,134.1355,9364.0
2021-07-08 11:10:00,139.77,139.87,139.53,139.72,21328.0,134.1643,134.2603,133.9339,134.1163,21328.0
2021-07-08 11:20:00,139.75,140.02,139.65,139.92,16183.0,134.1451,134.4043,134.0491,134.3083,16183.0
2021-07-08 11:30:00,139.94,139.97,139.6,139.95,26118.0,134.3275,134.3563,134.0011,134.3371,26118.0
2021-07-08 11:40:00,139.94,140.37,139.93,140.34,5474.0,134.3275,134.7403,134.3179,134.7115,5474.0
2021-07-08 11:50:00,140.31,140.46,140.29,140.41,4737.0,134.6827,134.8266,134.6635,134.7787,4737.0
2021-07-08 12:00:00,140.37,140.56,140.37,140.5,3940.0,134.7403,134.9226,134.7403,134.865,3940.0
2021-07-08 12:10:00,140.47,140.47,140.26,140.28,3637.0,134.8362,134.8362,134.6347,134.6539,3637.0
2021-07-08 12:20:00,140.31,140.32,140.14,140.15,7674.0,134.6827,134.6923,134.5195,134.5291,7674.0
2021-07-08 12:30:00,140.17,140.37,140.11,140.19,4541.0,134.5483,134.7403,134.4907,134.5675,4541.0
2021-07-08 12:40:00,140.21,140.31,140.2,140.27,10469.0,134.5867,134.6827,134.5771,134.6443,10469.0
2021-07-08 12:50:00,140.24,140.28,140.1,140.22,5363.0,134.6155,134.6539,134.4811,134.5963,5363.0
2021-07-08 13:00:00,140.19,140.19,139.88,139.88,6422.0,134.5675,134.5675,134.2699,134.2699,6422.0
2021-07-08 13:10:00,139.86,139.88,139.7,139.75,6877.0,134.2507,134.2699,134.0971,134.1451,6877.0
2021-07-08 13:20:00,139.72,139.72,139.52,139.64,4357.0,134.1163,134.1163,133.9243,134.0395,4357.0
2021-07-08 13:30:00,139.63,139.63,139.4,139.58,7617.0,134.0299,134.0299,133.8092,133.9819,7617.0
2021-07-08 13:40:00,139.6,139.64,139.5,139.5,3519.0,134.0011,134.0395,133.9052,133.9052,3519.0
2021-07-08 13:50:00,139.48,139.49,139.38,139.43,5715.0,133.886,133.8956,133.79,133.838,5715.0
2021-07-08 14:00:00,139.43,139.45,139.18,139.18,11926.0,133.838,133.8572,133.598,133.598,11926.0
2021-07-08 14:10:00,139.14,139.31,139.03,139.11,7192.0,133.5596,133.7228,133.454,133.5308,7192.0
2021-07-08 14:20:00,139.06,139.24,139.06,139.06,8281.0,133.4828,133.6556,133.4828,133.4828,8281.0
2021-07-08 14:30:00,139.05,139.11,138.88,138.94,12370.0,133.4732,133.5308,133.31,133.3676,12370.0
2021-07-08 14:40:00,138.96,138.96,138.8,138.84,4532.0,133.3868,133.3868,133.2332,133.2716,4532.0
2021-07-08 14:50:00,138.87,139.14,138.87,139.02,5711.0,133.3004,133.5596,133.3004,133.4444,5711.0
2021-07-08 15:00:00,139.06,139.23,139.05,139.05,7088.0,133.4828,133.646,133.4732,133.4732,7088.0
2021-07-08 15:10:00,138.99,139.03,138.84,138.98,8184.0,133.4156,133.454,133.2716,133.406,8184.0
2021-07-08 15:20:00,138.94,139.18,138.9,139.05,6295.0,133.3676,133.598,133.3292,133.4732,6295.0
2021-07-08 15:30:00,139.07,139.11,138.81,138.81,19512.0,133.4924,133.5308,133.2428,133.2428,19512.0
2021-07-08 15:40:00,138.81,138.81,138.49,138.55,26019.0,133.2428,133.2428,132.9357,132.9933,26019.0
2021-07-08 15:50:00,138.82,138.93,138.51,138.82,95449.0,133.2524,133.358,132.9549,133.2524,95449.0
2021-07-09 09:30:00,140.14,140.39,140.02,140.05,9111.0,134.5195,134.7595,134.4043,134.4331,9111.0
2021-07-09 09:40:00,139.99,140.52,139.88,139.89,13903.0,134.3755,134.8842,134.2699,134.2795,13903.0
2021-07-09 09:50:00,140.03,140.17,139.84,139.87,6185.0,134.4139,134.5483,134.2315,134.2603,6185.0
2021-07-09 10:00:00,139.89,140.42,139.89,140.1,10961.0,134.2795,134.7883,134.2795,134.4811,10961.0
2021-07-09 10:10:00,140.07,140.32,140.07,140.18,9705.0,134.4523,134.6923,134.4523,134.5579,9705.0
2021-07-09 10:20:00,140.12,140.3,140.05,140.29,13241.0,134.5003,134.6731,134.4331,134.6635,13241.0
2021-07-09 10:30:00,140.33,140.36,139.95,139.95,9718.0,134.7019,134.7307,134.3371,134.3371,9718.0
2021-07-09 10:40:00,139.95,139.95,139.6,139.72,27783.0,134.3371,134.3371,134.0011,134.1163,27783.0
2021-07-09 10:50:00,139.73,139.86,139.63,139.67,7881.0,134.1259,134.2507,134.0299,134.0683,7881.0
2021-07-09 11:00:00,139.75,139.97,139.66,139.92,15012.0,134.1451,134.3563,134.0587,134.3083,15012.0
2021-07-09 11:10:00,139.95,139.95,139.7,139.91,19219.0,134.3371,134.3371,134.0971,134.2987,19219.0
2021-07-09 11:20:00,139.93,139.95,139.7,139.84,15092.0,134.3179,134.3371,134.0971,134.2315,15092.0
2021-07-09 11:30:00,139.84,140.06,139.8,140.03,28022.0,134.2315,134.4427,134.1931,134.4139,28022.0
2021-07-09 11:40:00,140.03,140.05,139.9,139.9,11864.0,134.4139,134.4331,134.2891,134.2891,11864.0
2021-07-09 11:50:00,139.89,140.01,139.72,139.73,14960.0,134.2795,134.3947,134.1163,134.1259,14960.0
2021-07-09 12:00:00,139.78,140.1,139.76,139.94,39805.0,134.1739,134.4811,134.1547,134.3275,39805.0
2021-07-09 12:10:00,139.95,139.98,139.86,139.9,7449.0,134.3371,134.3659,134.2507,134.2891,7449.0
2021-07-09 12:20:00,139.91,139.91,139.67,139.72,9422.0,134.2987,134.2987,134.0683,134.1163,9422.0
2021-07-09 12:30:00,139.75,139.78,139.68,139.77,9258.0,134.1451,134.1739,134.0779,134.1643,9258.0
2021-07-09 12:40:00,139.76,139.85,139.71,139.71,5691.0,134.1547,134.2411,134.1067,134.1067,5691.0
2021-07-09 12:50:00,139.74,139.87,139.74,139.83,5472.0,134.1355,134.2603,134.1355,134.2219,5472.0
2021-07-09 13:00:00,139.91,140.0,139.86,139.87,9615.0,134.2987,134.3851,134.2507,134.2603,9615.0
2021-07-09 13:10:00,139.87,139.95,139.83,139.92,4997.0,134.2603,134.3371,134.2219,134.3083,4997.0
2021-07-09 13:20:00,139.93,139.99,139.9,139.97,6017.0,134.3179,134.3755,134.2891,134.3563,6017.0
2021-07-09 13:30:00,139.96,139.98,139.77,139.87,6177.0,134.3467,134.3659,134.1643,134.2603,6177.0
2021-07-09 13:40:00,139.84,139.92,139.77,139.8,7059.0,134.2315,134.3083,134.1643,134.1931,7059.0
2021-07-09 13:50:00,139.8,139.86,139.8,139.86,4801.0,134.1931,134.2507,134.1931,134.2507,4801.0
2021-07-09 14:00:00,139.85,140.02,139.82,139.99,8343.0,134.2411,134.4043,134.2123,134.3755,8343.0
2021-07-09 14:10:00,140.0,140.06,139.84,140.04,6482.0,134.3851,134.4427,134.2315,134.4235,6482.0
2021-07-09 14:20:00,140.06,140.07,139.91,139.91,7233.0,134.4427,134.4523,134.2987,134.2987,7233.0
2021-07-09 14:30:00,139.93,140.14,139.88,140.12,7497.0,134.3179,134.5195,134.2699,134.5003,7497.0
2021-07-09 14:40:00,140.14,140.22,140.1,140.19,7005.0,134.5195,134.5963,134.4811,134.5675,7005.0
2021-07-09 14:50:00,140.19,140.3,140.19,140.28,6117.0,134.5675,134.6731,134.5675,134.6539,6117.0
2021-07-09 15:00:00,140.32,140.47,140.28,140.43,10040.0,134.6923,134.8362,134.6539,134.7979,10040.0
2021-07-09 15:10:00,140.44,140.47,140.34,140.41,11845.0,134.8075,134.8362,134.7115,134.7787,11845.0
2021-07-09 15:20:00,140.41,140.41,140.27,140.3,9702.0,134.7787,134.7787,134.6443,134.6731,9702.0
2021-07-09 15:30:00,140.28,140.34,140.01,140.28,22299.0,134.6539,134.7115,134.3947,134.6539,22299.0
2021-07-09 15:40:00,140.31,140.33,140.16,140.25,17660.0,134.6827,134.7019,134.5387,134.6251,17660.0
2021-07-09 15:50:00,140.22,140.51,140.16,140.5,105964.0,134.5963,134.8746,134.5387,134.865,105964.0
2021-07-12 09:30:00,140.32,140.88,140.27,140.88,15776.0,134.6923,135.2298,134.6443,135.2298,15776.0
2021-07-12 09:40:00,140.91,141.31,140.78,141.19,10588.0,135.2586,135.6426,135.1338,135.5274,10588.0
2021-07-12 09:50:00,141.24,141.24,140.78,141.0,7759.0,135.5754,135.5754,135.1338,135.345,7759.0
2021-07-12 10:00:00,141.11,141.45,140.99,141.39,10894.0,135.4506,135.7769,135.3354,135.7194,10894.0
2021-07-12 10:10:00,141.4,141.44,141.09,141.36,10420.0,135.7289,135.7673,135.4314,135.6906,10420.0
2021-07-12 10:20:00,141.34,141.47,141.26,141.43,16944.0,135.6714,135.7961,135.5946,135.7577,16944.0
2021-07-12 10:30:00,141.46,141.65,141.39,141.53,9401.0,135.7865,135.9689,135.7194,135.8537,9401.0
2021-07-12 10:40:00,141.52,141.56,141.4,141.49,8094.0,135.8441,135.8825,135.7289,135.8153,8094.0
2021-07-12 10:50:00,141.44,141.53,141.22,141.3,15223.0,135.7673,135.8537,135.5562,135.633,15223.0
2021-07-12 11:00:00,141.25,141.37,141.08,141.33,9974.0,135.585,135.7002,135.4218,135.6618,9974.0
2021-07-12 11:10:00,141.31,141.58,141.31,141.5,8935.0,135.6426,135.9017,135.6426,135.8249,8935.0
2021-07-12 11:20:00,141.45,141.62,141.4,141.52,17075.0,135.7769,135.9401,135.7289,135.8441,17075.0
2021-07-12 11:30:00,141.5,141.51,141.33,141.4,10301.0,135.8249,135.8345,135.6618,135.7289,10301.0
2021-07-12 11:40:00,141.37,141.47,141.37,141.4,14078.0,135.7002,135.7961,135.7002,135.7289,14078.0
2021-07-12 11:50:00,141.4,141.58,141.35,141.58,7691.0,135.7289,135.9017,135.681,135.9017,7691.0
2021-07-12 12:00:00,141.6,141.75,141.58,141.58,9179.0,135.9209,136.0649,135.9017,135.9017,9179.0
2021-07-12 12:10:00,141.6,141.63,141.51,141.54,15905.0,135.9209,135.9497,135.8345,135.8633,15905.0
2021-07-12 12:20:00,141.57,141.57,141.38,141.42,5431.0,135.8921,135.8921,135.7098,135.7481,5431.0
2021-07-12 12:30:00,141.42,141.55,141.36,141.38,5218.0,135.7481,135.8729,135.6906,135.7098,5218.0
2021-07-12 12:40:00,141.41,141.44,141.28,141.33,5365.0,135.7385,135.7673,135.6138,135.6618,5365.0
2021-07-12 12:50:00,141.27,141.29,141.19,141.25,9685.0,135.6042,135.6234,135.5274,135.585,9685.0
2021-07-12 13:00:00,141.25,141.26,141.05,141.06,8847.0,135.585,135.5946,135.393,135.4026,8847.0
2021-07-12 13:10:00,141.06,141.08,140.93,141.02,5930.0,135.4026,135.4218,135.2778,135.3642,5930.0
2021-07-12 13:20:00,140.98,141.08,140.91,140.99,5529.0,135.3258,135.4218,135.2586,135.3354,5529.0
2021-07-12 13:30:00,140.97,141.01,140.9,140.93,4901.0,135.3162,135.3546,135.249,135.2778,4901.0
2021-07-12 13:40:00,140.91,140.95,140.73,140.74,10323.0,135.2586,135.297,135.0858,135.0954,10323.0
2021-07-12 13:50:00,140.78,140.81,140.57,140.6,13800.0,135.1338,135.1626,134.9322,134.961,13800.0
2021-07-12 14:00:00,140.61,140.67,140.47,140.47,8295.0,134.9706,135.0282,134.8362,134.8362,8295.0
2021-07-12 14:10:00,140.43,140.67,140.3,140.65,17754.0,134.7979,135.0282,134.6731,135.009,17754.0
2021-07-12 14:20:00,140.69,140.89,140.69,140.88,3682.0,135.0474,135.2394,135.0474,135.2298,3682.0
2021-07-12 14:30:00,140.89,140.9,140.79,140.87,4859.0,135.2394,135.249,135.1434,135.2202,4859.0
2021-07-12 14:40:00,140.86,140.92,140.77,140.79,5723.0,135.2106,135.2682,135.1242,135.1434,5723.0
2021-07-12 14:50:00,140.76,140.8,140.73,140.73,5408.0,135.1146,135.153,135.0858,135.0858,5408.0
2021-07-12 15:00:00,140.71,140.78,140.7,140.77,8322.0,135.0666,135.1338,135.057,135.1242,8322.0
2021-07-12 15:10:00,140.8,140.9,140.78,140.84,6174.0,135.153,135.249,135.1338,135.1914,6174.0
2021-07-12 15:20:00,140.86,140.89,140.77,140.83,3967.0,135.2106,135.2394,135.1242,135.1818,3967.0
2021-07-12 15:30:00,140.83,140.86,140.65,140.65,12039.0,135.1818,135.2106,135.009,135.009,12039.0
2021-07-12 15:40:00,140.67,140.89,140.67,140.75,29136.0,135.0282,135.2394,135.0282,135.105,29136.0
2021-07-12 15:50:00,140.76,140.96,140.64,140.96,89527.0,135.1146,135.3066,134.9994,135.3066,89527.0
2021-07-13 09:30:00,140.93,140.93,140.5,140.53,8405.0,135.2778,135.2778,134.865,134.8938,8405.0
2021-07-13 09:40:00,140.55,140.74,140.27,140.34,5125.0,134.913,135.0954,134.6443,134.7115,5125.0
2021-07-13 09:50:00,140.34,140.35,139.9,139.94,4008.0,134.7115,134.7211,134.2891,134.3275,4008.0
2021-07-13 10:00:00,139.93,140.14,139.79,140.13,3516.0,134.3179,134.5195,134.1835,134.5099,3516.0
2021-07-13 10:10:00,140.07,140.15,140.02,140.11,4306.0,134.4523,134.5291,134.4043,134.4907,4306.0
2021-07-13 10:20:00,140.11,140.28,140.11,140.21,4319.0,134.4907,134.6539,134.4907,134.5867,4319.0
2021-07-13 10:30:00,140.31,140.4,140.16,140.29,13348.0,134.6827,134.7691,134.5387,134.6635,13348.0
2021-07-13 10:40:00,140.28,140.33,140.13,140.13,7732.0,134.6539,134.7019,134.5099,134.5099,7732.0
2021-07-13 10:50:00,140.09,140.18,140.03,140.12,3595.0,134.4715,134.5579,134.4139,134.5003,3595.0
2021-07-13 11:00:00,140.11,140.11,139.75,139.75,5586.0,134.4907,134.4907,134.1451,134.1451,5586.0
2021-07-13 11:10:00,139.81,140.0,139.8,140.0,9350.0,134.2027,134.3851,134.1931,134.3851,9350.0
2021-07-13 11:20:00,140.0,140.18,139.96,140.01,4927.0,134.3851,134.5579,134.3467,134.3947,4927.0
2021-07-13 11:30:00,139.97,140.06,139.89,139.89,6397.0,134.3563,134.4427,134.2795,134.2795,6397.0
2021-07-13 11:40:00,139.86,139.9,139.81,139.86,3537.0,134.2507,134.2891,134.2027,134.2507,3537.0
2021-07-13 11:50:00,139.87,139.94,139.83,139.86,3614.0,134.2603,134.3275,134.2219,134.2507,3614.0
2021-07-13 12:00:00,139.87,139.96,139.81,139.86,4947.0,134.2603,134.3467,134.2027,134.2507,4947.0
2021-07-13 12:10:00,139.91,139.93,139.71,139.71,2000.0,134.2987,134.3179,134.1067,134.1067,2000.0
2021-07-13 12:20:00,139.73,139.79,139.66,139.73,3426.0,134.1259,134.1835,134.0587,134.1259,3426.0
2021-07-13 12:30:00,139.78,139.78,139.67,139.67,2152.0,134.1739,134.1739,134.0683,134.0683,2152.0
2021-07-13 12:40:00,139.64,139.64,139.46,139.56,2785.0,134.0395,134.0395,133.8668,133.9627,2785.0
2021-07-13 12:50:00,139.5,139.67,139.5,139.67,2199.0,133.9052,134.0683,133.9052,134.0683,2199.0
2021-07-13 13:00:00,139.69,139.69,139.56,139.58,2230.0,134.0875,134.0875,133.9627,133.9819,2230.0
2021-07-13 13:10:00,139.53,139.59,139.45,139.45,4728.0,133.9339,133.9915,133.8572,133.8572,4728.0
2021-07-13 13:20:00,139.48,139.56,139.38,139.44,4076.0,133.886,133.9627,133.79,133.8476,4076.0
2021-07-13 13:30:00,139.48,139.62,139.46,139.52,4682.0,133.886,134.0203,133.8668,133.9243,4682.0
2021-07-13 13:40:00,139.51,139.57,139.49,139.52,3560.0,133.9148,133.9723,133.8956,133.9243,3560.0
2021-07-13 13:50:00,139.53,139.61,139.5,139.56,3189.0,133.9339,134.0107,133.9052,133.9627,3189.0
2021-07-13 14:00:00,139.56,139.56,139.41,139.47,4593.0,133.9627,133.9627,133.8188,133.8764,4593.0
2021-07-13 14:10:00,139.51,139.62,139.47,139.54,2335.0,133.9148,134.0203,133.8764,133.9435,2335.0
2021-07-13 14:20:00,139.5,139.51,139.15,139.15,2300.0,133.9052,133.9148,133.5692,133.5692,2300.0
2021-07-13 14:30:00,139.13,139.28,139.12,139.24,3344.0,133.55,133.694,133.5404,133.6556,3344.0
2021-07-13 14:40:00,139.24,139.25,139.09,139.17,3322.0,133.6556,133.6652,133.5116,133.5884,3322.0
2021-07-13 14:50:00,139.16,139.25,139.16,139.21,2819.0,133.5788,133.6652,133.5788,133.6268,2819.0
2021-07-13 15:00:00,139.23,139.35,139.19,139.2,6552.0,133.646,133.7612,133.6076,133.6172,6552.0
2021-07-13 15:10:00,139.19,139.19,138.93,139.05,6785.0,133.6076,133.6076,133.358,133.4732,6785.0
2021-07-13 15:20:00,139.09,139.15,138.93,139.12,9453.0,133.5116,133.5692,133.358,133.5404,9453.0
2021-07-13 15:30:00,139.12,139.29,139.07,139.26,11451.0,133.5404,133.7036,133.4924,133.6748,11451.0
2021-07-13 15:40:00,139.29,139.4,139.22,139.29,13058.0,133.7036,133.8092,133.6364,133.7036,13058.0
2021-07-13 15:50:00,139.3,139.31,139.03,139.14,39425.0,133.7132,133.7228,133.454,133.5596,39425.0
2021-07-14 09:30:00,139.03,139.5,138.83,139.32,18029.0,133.454,133.9052,133.262,133.7324,18029.0
2021-07-14 09:40:00,139.33,139.61,139.26,139.45,13087.0,133.742,134.0107,133.6748,133.8572,13087.0
2021-07-14 09:50:00,139.44,139.52,138.85,138.86,13306.0,133.8476,133.9243,133.2812,133.2908,13306.0
2021-07-14 10:00:00,138.85,138.91,138.61,138.64,6727.0,133.2812,133.3388,133.0508,133.0796,6727.0
2021-07-14 10:10:00,138.63,138.79,138.39,138.63,13663.0,133.07,133.2236,132.8397,133.07,13663.0
2021-07-14 10:20:00,138.64,138.91,138.5,138.51,11567.0,133.0796,133.3388,132.9453,132.9549,11567.0
2021-07-14 10:30:00,138.57,139.07,138.57,139.04,7585.0,133.0125,133.4924,133.0125,133.4636,7585.0
2021-07-14 10:40:00,139.01,139.2,139.0,139.19,5502.0,133.4348,133.6172,133.4252,133.6076,5502.0
2021-07-14 10:50:00,139.15,139.28,139.04,139.21,2821.0,133.5692,133.694,133.4636,133.6268,2821.0
2021-07-14 11:00:00,139.18,139.18,138.94,139.02,2992.0,133.598,133.598,133.3676,133.4444,2992.0
2021-07-14 11:10:00,138.96,139.03,138.91,139.03,4998.0,133.3868,133.454,133.3388,133.454,4998.0
2021-07-14 11:20:00,139.1,139.23,138.91,138.94,11928.0,133.5212,133.646,133.3388,133.3676,11928.0
2021-07-14 11:30:00,138.96,139.24,138.94,139.18,4077.0,133.3868,133.6556,133.3676,133.598,4077.0
2021-07-14 11:40:00,139.18,139.18,138.97,138.98,4168.0,133.598,133.598,133.3964,133.406,4168.0
2021-07-14 11:50:00,138.98,139.06,138.83,138.94,3725.0,133.406,133.4828,133.262,133.3676,3725.0
2021-07-14 12:00:00,139.15,139.24,139.13,139.13,8511.0,133.5692,133.6556,133.55,133.55,8511.0
2021-07-14 12:10:00,139.15,139.29,139.14,139.17,7567.0,133.5692,133.7036,133.5596,133.5884,7567.0
2021-07-14 12:20:00,139.15,139.16,139.02,139.1,5544.0,133.5692,133.5788,133.4444,133.5212,5544.0
2021-07-14 12:30:00,139.1,139.17,139.04,139.04,3870.0,133.5212,133.5884,133.4636,133.4636,3870.0
2021-07-14 12:40:00,139.03,139.24,138.93,139.24,6298.0,133.454,133.6556,133.358,133.6556,6298.0
2021-07-14 12:50:00,139.17,139.18,138.92,138.92,7421.0,133.5884,133.598,133.3484,133.3484,7421.0
2021-07-14 13:00:00,138.92,138.92,138.8,138.86,5045.0,133.3484,133.3484,133.2332,133.2908,5045.0
2021-07-14 13:10:00,138.84,138.92,138.72,138.76,6387.0,133.2716,133.3484,133.1564,133.1948,6387.0
2021-07-14 13:20:00,138.75,138.78,138.72,138.77,2403.0,133.1852,133.214,133.1564,133.2044,2403.0
2021-07-14 13:30:00,138.79,138.97,138.79,138.95,3923.0,133.2236,133.3964,133.2236,133.3772,3923.0
2021-07-14 13:40:00,138.96,138.99,138.94,138.99,3478.0,133.3868,133.4156,133.3676,133.4156,3478.0
2021-07-14 13:50:00,138.97,139.1,138.97,139.09,3221.0,133.3964,133.5212,133.3964,133.5116,3221.0
2021-07-14 14:00:00,139.08,139.1,138.93,139.05,5355.0,133.502,133.5212,133.358,133.4732,5355.0
2021-07-14 14:10:00,139.05,139.13,139.04,139.09,5370.0,133.4732,133.55,133.4636,133.5116,5370.0
2021-07-14 14:20:00,139.11,139.16,138.99,139.01,5292.0,133.5308,133.5788,133.4156,133.4348,5292.0
2021-07-14 14:30:00,139.03,139.12,139.02,139.1,7394.0,133.454,133.5404,133.4444,133.5212,7394.0
2021-07-14 14:40:00,139.1,139.22,139.09,139.19,5092.0,133.5212,133.6364,133.5116,133.6076,5092.0
2021-07-14 14:50:00,139.2,139.27,139.17,139.24,5165.0,133.6172,133.6844,133.5884,133.6556,5165.0
2021-07-14 15:00:00,139.24,139.32,139.23,139.24,5694.0,133.6556,133.7324,133.646,133.6556,5694.0
2021-07-14 15:10:00,139.25,139.29,139.15,139.21,4412.0,133.6652,133.7036,133.5692,133.6268,4412.0
2021-07-14 15:20:00,139.16,139.21,139.06,139.06,5172.0,133.5788,133.6268,133.4828,133.4828,5172.0
2021-07-14 15:30:00,139.06,139.06,138.84,138.85,10682.0,133.4828,133.4828,133.2716,133.2812,10682.0
2021-07-14 15:40:00,138.84,138.9,138.72,138.75,17686.0,133.2716,133.3292,133.1564,133.1852,17686.0
2021-07-14 15:50:00,138.71,138.93,138.41,138.9,96565.0,133.1468,133.358,132.8589,133.3292,96565.0
2021-07-15 09:30:00,138.0,138.88,138.0,138.69,16523.0,132.4653,133.31,132.4653,133.1276,16523.0
2021-07-15 09:40:00,138.64,139.24,138.63,139.19,11410.0,133.0796,133.6556,133.07,133.6076,11410.0
2021-07-15 09:50:00,139.22,139.29,139.01,139.24,7312.0,133.6364,133.7036,133.4348,133.6556,7312.0
2021-07-15 10:00:00,139.21,139.47,139.21,139.44,6455.0,133.6268,133.8764,133.6268,133.8476,6455.0
2021-07-15 10:10:00,139.47,139.9,139.43,139.89,8208.0,133.8764,134.2891,133.838,134.2795,8208.0
2021-07-15 10:20:00,139.89,140.17,139.79,140.01,8941.0,134.2795,134.5483,134.1835,134.3947,8941.0
2021-07-15 10:30:00,140.05,140.08,139.9,139.93,3719.0,134.4331,134.4619,134.2891,134.3179,3719.0
2021-07-15 10:40:00,139.91,140.13,139.84,140.12,5929.0,134.2987,134.5099,134.2315,134.5003,5929.0
2021-07-15 10:50:00,140.14,140.18,140.01,140.06,3502.0,134.5195,134.5579,134.3947,134.4427,3502.0
2021-07-15 11:00:00,139.98,140.01,139.88,139.98,3441.0,134.3659,134.3947,134.2699,134.3659,3441.0
2021-07-15 11:10:00,139.92,140.12,139.84,140.12,6578.0,134.3083,134.5003,134.2315,134.5003,6578.0
2021-07-15 11:20:00,140.13,140.13,139.85,139.93,6122.0,134.5099,134.5099,134.2411,134.3179,6122.0
2021-07-15 11:30:00,139.99,140.48,139.99,140.48,12592.0,134.3755,134.8458,134.3755,134.8458,12592.0
2021-07-15 11:40:00,140.49,140.83,140.44,140.52,27286.0,134.8554,135.1818,134.8075,134.8842,27286.0
2021-07-15 11:50:00,140.56,140.8,140.51,140.66,4730.0,134.9226,135.153,134.8746,135.0186,4730.0
2021-07-15 12:00:00,140.65,140.65,140.47,140.53,14596.0,135.009,135.009,134.8362,134.8938,14596.0
2021-07-15 12:10:00,140.56,140.7,140.48,140.48,5199.0,134.9226,135.057,134.8458,134.8458,5199.0
2021-07-15 12:20:00,140.52,140.54,140.32,140.4,4698.0,134.8842,134.9034,134.6923,134.7691,4698.0
2021-07-15 12:30:00,140.37,140.42,140.2,140.33,6743.0,134.7403,134.7883,134.5771,134.7019,6743.0
2021-07-15 12:40:00,140.34,140.34,140.23,140.23,4067.0,134.7115,134.7115,134.6059,134.6059,4067.0
2021-07-15 12:50:00,140.3,140.32,140.05,140.05,7527.0,134.6731,134.6923,134.4331,134.4331,7527.0
2021-07-15 13:00:00,140.02,140.06,139.96,140.01,7272.0,134.4043,134.4427,134.3467,134.3947,7272.0
2021-07-15 13:10:00,140.0,140.0,139.82,139.87,19583.0,134.3851,134.3851,134.2123,134.2603,19583.0
2021-07-15 13:20:00,139.86,139.91,139.76,139.91,8332.0,134.2507,134.2987,134.1547,134.2987,8332.0
2021-07-15 13:30:00,139.86,139.89,139.76,139.81,7232.0,134.2507,134.2795,134.1547,134.2027,7232.0
2021-07-15 13:40:00,139.82,139.87,139.63,139.64,7906.0,134.2123,134.2603,134.0299,134.0395,7906.0
2021-07-15 13:50:00,139.61,139.67,139.49,139.52,8076.0,134.0107,134.0683,133.8956,133.9243,8076.0
2021-07-15 14:00:00,139.57,139.8,139.56,139.77,6439.0,133.9723,134.1931,133.9627,134.1643,6439.0
2021-07-15 14:10:00,139.77,139.96,139.71,139.96,5535.0,134.1643,134.3467,134.1067,134.3467,5535.0
2021-07-15 14:20:00,139.97,140.03,139.87,139.97,6843.0,134.3563,134.4139,134.2603,134.3563,6843.0
2021-07-15 14:30:00,140.0,140.06,139.86,139.87,5827.0,134.3851,134.4427,134.2507,134.2603,5827.0
2021-07-15 14:40:00,139.84,139.95,139.82,139.84,5829.0,134.2315,134.3371,134.2123,134.2315,5829.0
2021-07-15 14:50:00,139.82,139.86,139.74,139.84,3364.0,134.2123,134.2507,134.1355,134.2315,3364.0
2021-07-15 15:00:00,139.89,139.95,139.83,139.95,2684.0,134.2795,134.3371,134.2219,134.3371,2684.0
2021-07-15 15:10:00,139.9,139.95,139.85,139.91,4156.0,134.2891,134.3371,134.2411,134.2987,4156.0
2021-07-15 15:20:00,140.0,140.13,139.93,140.08,6434.0,134.3851,134.5099,134.3179,134.4619,6434.0
2021-07-15 15:30:00,140.07,140.16,140.01,140.02,12177.0,134.4523,134.5387,134.3947,134.4043,12177.0
2021-07-15 15:40:00,140.04,140.2,139.95,140.15,11601.0,134.4235,134.5771,134.3371,134.5291,11601.0
2021-07-15 15:50:00,140.28,140.32,140.09,140.15,46667.0,134.6539,134.6923,134.4715,134.5291,46667.0
2021-07-16 09:30:00,140.33,140.33,139.67,139.96,15648.0,134.7019,134.7019,134.0683,134.3467,15648.0
2021-07-16 09:40:00,140.01,140.38,139.74,140.32,8929.0,134.3947,134.7499,134.1355,134.6923,8929.0
2021-07-16 09:50:00,140.19,140.35,139.98,140.31,2386.0,134.5675,134.7211,134.3659,134.6827,2386.0
2021-07-16 10:00:00,140.28,140.4,140.23,140.27,2659.0,134.6539,134.7691,134.6059,134.6443,2659.0
2021-07-16 10:10:00,140.24,140.24,139.85,139.86,3237.0,134.6155,134.6155,134.2411,134.2507,3237.0
2021-07-16 10:20:00,139.99,140.11,139.95,139.95,1661.0,134.3755,134.4907,134.3371,134.3371,1661.0
2021-07-16 10:30:00,139.95,140.17,139.94,140.08,12828.0,134.3371,134.5483,134.3275,134.4619,12828.0
2021-07-16 10:40:00,140.06,140.18,140.02,140.18,2542.0,134.4427,134.5579,134.4043,134.5579,2542.0
2021-07-16 10:50:00,140.13,140.5,140.09,140.5,7433.0,134.5099,134.865,134.4715,134.865,7433.0
2021-07-16 11:00:00,140.52,140.52,140.28,140.28,3471.0,134.8842,134.8842,134.6539,134.6539,3471.0
2021-07-16 11:10:00,140.3,140.44,140.26,140.34,1950.0,134.6731,134.8075,134.6347,134.7115,1950.0
2021-07-16 11:20:00,140.58,140.68,140.46,140.47,3084.0,134.9418,135.0378,134.8266,134.8362,3084.0
2021-07-16 11:30:00,140.47,140.67,140.41,140.6,4449.0,134.8362,135.0282,134.7787,134.961,4449.0
2021-07-16 11:40:00,140.58,140.67,140.57,140.67,1610.0,134.9418,135.0282,134.9322,135.0282,1610.0
2021-07-16 11:50:00,140.62,140.82,140.49,140.52,35059.0,134.9802,135.1722,134.8554,134.8842,35059.0
2021-07-16 12:00:00,140.53,140.82,140.52,140.82,11390.0,134.8938,135.1722,134.8842,135.1722,11390.0
2021-07-16 12:10:00,140.74,140.82,140.57,140.58,7986.0,135.0954,135.1722,134.9322,134.9418,7986.0
2021-07-16 12:20:00,140.6,140.77,140.59,140.69,3354.0,134.961,135.1242,134.9514,135.0474,3354.0
2021-07-16 12:30:00,140.67,140.7,140.65,140.65,1803.0,135.0282,135.057,135.009,135.009,1803.0
2021-07-16 12:40:00,140.65,140.71,140.62,140.68,2464.0,135.009,135.0666,134.9802,135.0378,2464.0
2021-07-16 12:50:00,140.65,140.65,140.54,140.65,1706.0,135.009,135.009,134.9034,135.009,1706.0
2021-07-16 13:00:00,140.58,140.69,140.55,140.69,2533.0,134.9418,135.0474,134.913,135.0474,2533.0
2021-07-16 13:10:00,140.68,140.74,140.67,140.68,3207.0,135.0378,135.0954,135.0282,135.0378,3207.0
2021-07-16 13:20:00,140.69,140.69,140.62,140.65,4389.0,135.0474,135.0474,134.9802,135.009,4389.0
2021-07-16 13:30:00,140.64,140.66,140.52,140.65,2989.0,134.9994,135.0186,134.8842,135.009,2989.0
2021-07-16 13:40:00,140.65,140.68,140.55,140.57,3136.0,135.009,135.0378,134.913,134.9322,3136.0
2021-07-16 13:50:00,140.62,140.69,140.62,140.68,1585.0,134.9802,135.0474,134.9802,135.0378,1585.0
2021-07-16 14:00:00,140.65,140.65,140.53,140.57,3694.0,135.009,135.009,134.8938,134.9322,3694.0
2021-07-16 14:10:00,140.59,140.6,140.41,140.51,2645.0,134.9514,134.961,134.7787,134.8746,2645.0
2021-07-16 14:20:00,140.49,140.54,140.41,140.41,1885.0,134.8554,134.9034,134.7787,134.7787,1885.0
2021-07-16 14:30:00,140.41,140.41,140.28,140.31,3814.0,134.7787,134.7787,134.6539,134.6827,3814.0
2021-07-16 14:40:00,140.28,140.34,140.18,140.26,3304.0,134.6539,134.7115,134.5579,134.6347,3304.0
2021-07-16 14:50:00,140.3,140.43,140.29,140.38,2725.0,134.6731,134.7979,134.6635,134.7499,2725.0
2021-07-16 15:00:00,140.35,140.35,140.11,140.19,7384.0,134.7211,134.7211,134.4907,134.5675,7384.0
2021-07-16 15:10:00,140.18,140.32,140.04,140.31,4428.0,134.5579,134.6923,134.4235,134.6827,4428.0
2021-07-16 15:20:00,140.29,140.43,140.27,140.3,4877.0,134.6635,134.7979,134.6443,134.6731,4877.0
2021-07-16 15:30:00,140.25,140.32,140.15,140.19,7226.0,134.6251,134.6923,134.5291,134.5675,7226.0
2021-07-16 15:40:00,140.17,140.2,139.81,139.81,13951.0,134.5483,134.5771,134.2027,134.2027,13951.0
2021-07-16 15:50:00,139.85,140.08,139.85,139.93,42711.0,134.2411,134.4619,134.2411,134.3179,42711.0
2021-07-19 09:30:00,138.7,138.83,138.21,138.6,9885.0,133.1372,133.262,132.6669,133.0412,9885.0
2021-07-19 09:40:00,138.33,138.64,138.06,138.24,4335.0,132.7821,133.0796,132.5229,132.6957,4335.0
2021-07-19 09:50:00,138.09,138.15,137.72,137.74,7898.0,132.5517,132.6093,132.1965,132.2157,7898.0
2021-07-19 10:00:00,137.73,137.84,137.4,137.61,9769.0,132.2061,132.3117,131.8894,132.091,9769.0
2021-07-19 10:10:00,137.61,137.84,137.31,137.35,19394.0,132.091,132.3117,131.803,131.8414,19394.0
2021-07-19 10:20:00,137.33,137.56,137.29,137.46,6576.0,131.8222,132.043,131.7838,131.947,6576.0
2021-07-19 10:30:00,137.42,137.44,137.23,137.4,9603.0,131.9086,131.9278,131.7262,131.8894,9603.0
2021-07-19 10:40:00,137.25,137.38,137.22,137.33,6187.0,131.7454,131.8702,131.7166,131.8222,6187.0
2021-07-19 10:50:00,137.34,137.34,137.04,137.12,5292.0,131.8318,131.8318,131.5438,131.6206,5292.0
2021-07-19 11:00:00,137.2,137.35,136.93,137.34,10454.0,131.6974,131.8414,131.4382,131.8318,10454.0
2021-07-19 11:10:00,137.3,137.39,137.21,137.31,5633.0,131.7934,131.8798,131.707,131.803,5633.0
2021-07-19 11:20:00,137.34,137.34,137.05,137.14,9189.0,131.8318,131.8318,131.5534,131.6398,9189.0
2021-07-19 11:30:00,137.09,137.29,137.08,137.21,24036.0,131.5918,131.7838,131.5822,131.707,24036.0
2021-07-19 11:40:00,137.24,137.39,137.2,137.26,9605.0,131.7358,131.8798,131.6974,131.755,9605.0
2021-07-19 11:50:00,137.27,137.45,137.2,137.38,7287.0,131.7646,131.9374,131.6974,131.8702,7287.0
2021-07-19 12:00:00,137.32,137.32,136.91,136.91,5525.0,131.8126,131.8126,131.419,131.419,5525.0
2021-07-19 12:10:00,136.93,136.93,136.63,136.66,4122.0,131.4382,131.4382,131.1503,131.1791,4122.0
2021-07-19 12:20:00,136.62,136.67,136.32,136.32,7576.0,131.1407,131.1887,130.8527,130.8527,7576.0
2021-07-19 12:30:00,136.38,136.42,136.25,136.32,5521.0,130.9103,130.9487,130.7855,130.8527,5521.0
2021-07-19 12:40:00,136.31,136.31,135.98,136.01,7031.0,130.8431,130.8431,130.5263,130.5551,7031.0
2021-07-19 12:50:00,136.01,136.28,136.01,136.25,3950.0,130.5551,130.8143,130.5551,130.7855,3950.0
2021-07-19 13:00:00,136.2,136.41,136.15,136.38,5150.0,130.7375,130.9391,130.6895,130.9103,5150.0
2021-07-19 13:10:00,136.4,136.52,136.22,136.42,9931.0,130.9295,131.0447,130.7567,130.9487,9931.0
2021-07-19 13:20:00,136.39,136.43,136.08,136.1,4955.0,130.9199,130.9583,130.6223,130.6415,4955.0
2021-07-19 13:30:00,136.01,136.01,135.7,135.8,5588.0,130.5551,130.5551,130.2576,130.3535,5588.0
2021-07-19 13:40:00,135.86,135.86,135.6,135.62,4647.0,130.4111,130.4111,130.1616,130.1808,4647.0
2021-07-19 13:50:00,135.59,135.77,135.55,135.55,2720.0,130.152,130.3247,130.1136,130.1136,2720.0
2021-07-19 14:00:00,135.64,135.91,135.62,135.77,8706.0,130.2,130.4591,130.1808,130.3247,8706.0
2021-07-19 14:10:00,135.76,136.29,135.76,136.13,7279.0,130.3151,130.8239,130.3151,130.6703,7279.0
2021-07-19 14:20:00,136.19,136.25,136.07,136.25,4901.0,130.7279,130.7855,130.6127,130.7855,4901.0
2021-07-19 14:30:00,136.16,136.16,135.63,135.67,3327.0,130.6991,130.6991,130.1904,130.2288,3327.0
2021-07-19 14:40:00,135.65,135.69,135.5,135.69,4789.0,130.2096,130.248,130.0656,130.248,4789.0
2021-07-19 14:50:00,135.75,135.83,135.52,135.67,7958.0,130.3056,130.3823,130.0848,130.2288,7958.0
2021-07-19 15:00:00,135.69,135.99,135.57,135.87,6372.0,130.248,130.5359,130.1328,130.4207,6372.0
2021-07-19 15:10:00,135.84,136.06,135.82,135.84,5929.0,130.3919,130.6031,130.3727,130.3919,5929.0
2021-07-19 15:20:00,135.89,136.06,135.82,135.99,8647.0,130.4399,130.6031,130.3727,130.5359,8647.0
2021-07-19 15:30:00,135.96,136.27,135.94,136.25,13087.0,130.5071,130.8047,130.4879,130.7855,13087.0
2021-07-19 15:40:00,136.27,136.53,136.22,136.48,22560.0,130.8047,131.0543,130.7567,131.0063,22560.0
2021-07-19 15:50:00,136.48,136.81,136.35,136.64,97928.0,131.0063,131.323,130.8815,131.1599,97928.0
2021-07-20 09:30:00,137.18,138.0,136.69,138.0,11607.0,131.6782,132.4653,131.2079,132.4653,11607.0
2021-07-20 09:40:00,137.74,138.52,137.72,138.52,6786.0,132.2157,132.9645,132.1965,132.9645,6786.0
2021-07-20 09:50:00,138.33,138.61,138.14,138.39,3080.0,132.7821,133.0508,132.5997,132.8397,3080.0
2021-07-20 10:00:00,138.55,139.09,138.47,138.48,7175.0,132.9933,133.5116,132.9165,132.9261,7175.0
2021-07-20 10:10:00,138.53,138.9,138.44,138.89,10601.0,132.9741,133.3292,132.8877,133.3196,10601.0
2021-07-20 10:20:00,138.91,139.03,138.84,138.89,9282.0,133.3388,133.454,133.2716,133.3196,9282.0
2021-07-20 10:30:00,138.9,139.24,138.81,139.09,8820.0,133.3292,133.6556,133.2428,133.5116,8820.0
2021-07-20 10:40:00,139.16,139.3,139.03,139.3,7720.0,133.5788,133.7132,133.454,133.7132,7720.0
2021-07-20 10:50:00,139.29,139.46,139.07,139.37,8967.0,133.7036,133.8668,133.4924,133.7804,8967.0
2021-07-20 11:00:00,139.39,139.59,139.33,139.45,7298.0,133.7996,133.9915,133.742,133.8572,7298.0
2021-07-20 11:10:00,139.53,139.54,139.2,139.24,11003.0,133.9339,133.9435,133.6172,133.6556,11003.0
2021-07-20 11:20:00,139.26,139.4,139.24,139.24,6913.0,133.6748,133.8092,133.6556,133.6556,6913.0
2021-07-20 11:30:00,139.22,139.24,139.01,139.05,7718.0,133.6364,133.6556,133.4348,133.4732,7718.0
2021-07-20 11:40:00,139.05,139.25,138.99,139.21,6001.0,133.4732,133.6652,133.4156,133.6268,6001.0
2021-07-20 11:50:00,139.22,139.73,139.22,139.67,84645.0,133.6364,134.1259,133.6364,134.0683,84645.0
2021-07-20 12:00:00,139.72,139.75,139.48,139.61,9988.0,134.1163,134.1451,133.886,134.0107,9988.0
2021-07-20 12:10:00,139.57,139.8,139.5,139.75,8329.0,133.9723,134.1931,133.9052,134.1451,8329.0
2021-07-20 12:20:00,139.69,139.82,139.57,139.61,9124.0,134.0875,134.2123,133.9723,134.0107,9124.0
2021-07-20 12:30:00,139.63,139.68,139.35,139.39,18658.0,134.0299,134.0779,133.7612,133.7996,18658.0
2021-07-20 12:40:00,139.32,139.51,139.28,139.44,6879.0,133.7324,133.9148,133.694,133.8476,6879.0
2021-07-20 12:50:00,139.47,139.65,139.46,139.5,10828.0,133.8764,134.0491,133.8668,133.9052,10828.0
2021-07-20 13:00:00,139.53,139.73,139.37,139.42,8033.0,133.9339,134.1259,133.7804,133.8284,8033.0
2021-07-20 13:10:00,139.42,139.52,139.38,139.38,4547.0,133.8284,133.9243,133.79,133.79,4547.0
2021-07-20 13:20:00,139.37,139.48,139.26,139.26,4591.0,133.7804,133.886,133.6748,133.6748,4591.0
2021-07-20 13:30:00,139.26,139.32,139.17,139.17,6762.0,133.6748,133.7324,133.5884,133.5884,6762.0
2021-07-20 13:40:00,139.17,139.17,139.04,139.07,5624.0,133.5884,133.5884,133.4636,133.4924,5624.0
2021-07-20 13:50:00,139.06,139.12,138.91,139.01,17240.0,133.4828,133.5404,133.3388,133.4348,17240.0
2021-07-20 14:00:00,139.02,139.15,138.93,138.94,11529.0,133.4444,133.5692,133.358,133.3676,11529.0
2021-07-20 14:10:00,138.92,138.93,138.78,138.84,10578.0,133.3484,133.358,133.214,133.2716,10578.0
2021-07-20 14:20:00,138.77,138.78,138.58,138.63,9139.0,133.2044,133.214,133.022,133.07,9139.0
2021-07-20 14:30:00,138.65,138.81,138.64,138.69,12110.0,133.0892,133.2428,133.0796,133.1276,12110.0
2021-07-20 14:40:00,138.67,138.75,138.44,138.44,21781.0,133.1084,133.1852,132.8877,132.8877,21781.0
2021-07-20 14:50:00,138.45,139.08,138.44,138.66,48522.0,132.8973,133.502,132.8877,133.0988,48522.0
2021-07-20 15:00:00,138.67,138.94,138.59,138.9,27007.0,133.1084,133.3676,133.0316,133.3292,27007.0
2021-07-20 15:10:00,138.92,139.32,138.92,139.31,8906.0,133.3484,133.7324,133.3484,133.7228,8906.0
2021-07-20 15:20:00,139.3,139.33,139.15,139.19,10885.0,133.7132,133.742,133.5692,133.6076,10885.0
2021-07-20 15:30:00,139.17,139.35,139.04,139.35,17686.0,133.5884,133.7612,133.4636,133.7612,17686.0
2021-07-20 15:40:00,139.31,139.44,139.22,139.44,32973.0,133.7228,133.8476,133.6364,133.8476,32973.0
2021-07-20 15:50:00,139.54,139.54,139.02,139.26,103595.0,133.9435,133.9435,133.4444,133.6748,103595.0
2021-07-21 09:30:00,139.9,140.07,139.29,140.06,8092.0,134.2891,134.4523,133.7036,134.4427,8092.0
2021-07-21 09:40:00,140.1,140.98,140.1,140.98,10436.0,134.4811,135.3258,134.4811,135.3258,10436.0
2021-07-21 09:50:00,140.97,141.03,140.83,140.94,5172.0,135.3162,135.3738,135.1818,135.2874,5172.0
2021-07-21 10:00:00,140.95,141.19,140.89,141.05,7648.0,135.297,135.5274,135.2394,135.393,7648.0
2021-07-21 10:10:00,141.06,141.13,140.76,140.8,8289.0,135.4026,135.4698,135.1146,135.153,8289.0
2021-07-21 10:20:00,140.74,140.85,140.57,140.58,5044.0,135.0954,135.201,134.9322,134.9418,5044.0
2021-07-21 10:30:00,140.49,140.71,140.42,140.69,3709.0,134.8554,135.0666,134.7883,135.0474,3709.0
2021-07-21 10:40:00,140.72,140.88,140.7,140.7,3690.0,135.0762,135.2298,135.057,135.057,3690.0
2021-07-21 10:50:00,140.67,140.76,140.39,140.4,2308.0,135.0282,135.1146,134.7595,134.7691,2308.0
2021-07-21 11:00:00,140.42,140.46,140.19,140.19,6315.0,134.7883,134.8266,134.5675,134.5675,6315.0
2021-07-21 11:10:00,140.22,140.37,140.21,140.37,3528.0,134.5963,134.7403,134.5867,134.7403,3528.0
2021-07-21 11:20:00,140.4,140.56,140.38,140.41,5802.0,134.7691,134.9226,134.7499,134.7787,5802.0
2021-07-21 11:30:00,140.4,140.86,140.3,140.82,5514.0,134.7691,135.2106,134.6731,135.1722,5514.0
2021-07-21 11:40:00,140.8,146.98,140.79,145.12,280788.0,135.153,141.0852,135.1434,139.2998,280788.0
2021-07-21 11:50:00,144.91,145.0,142.9,142.93,124077.0,139.0982,139.1846,137.1688,137.1976,124077.0
2021-07-21 12:00:00,143.1,143.2,142.38,142.68,47361.0,137.3608,137.4568,136.6696,136.9576,47361.0
2021-07-21 12:10:00,142.67,142.81,142.48,142.56,18390.0,136.948,137.0824,136.7656,136.8424,18390.0
2021-07-21 12:20:00,142.57,142.65,141.92,142.22,15171.0,136.852,136.9288,136.2281,136.5161,15171.0
2021-07-21 12:30:00,142.25,142.52,142.09,142.52,16108.0,136.5449,136.804,136.3913,136.804,16108.0
2021-07-21 12:40:00,142.49,142.6,142.34,142.56,8033.0,136.7752,136.8808,136.6312,136.8424,8033.0
2021-07-21 12:50:00,142.56,142.56,142.25,142.34,12558.0,136.8424,136.8424,136.5449,136.6312,12558.0
2021-07-21 13:00:00,142.3,142.65,142.29,142.48,9083.0,136.5929,136.9288,136.5833,136.7656,9083.0
2021-07-21 13:10:00,142.53,142.74,142.39,142.44,15182.0,136.8136,137.0152,136.6792,136.7272,15182.0
2021-07-21 13:20:00,142.44,142.68,142.42,142.66,5797.0,136.7272,136.9576,136.708,136.9384,5797.0
2021-07-21 13:30:00,142.62,142.75,142.57,142.65,9209.0,136.9,137.0248,136.852,136.9288,9209.0
2021-07-21 13:40:00,142.65,142.67,142.46,142.46,21542.0,136.9288,136.948,136.7464,136.7464,21542.0
2021-07-21 13:50:00,142.45,142.45,142.32,142.43,16502.0,136.7368,136.7368,136.6121,136.7176,16502.0
2021-07-21 14:00:00,142.42,142.61,141.78,141.97,20826.0,136.708,136.8904,136.0937,136.2761,20826.0
2021-07-21 14:10:00,142.0,142.04,141.81,141.96,11229.0,136.3049,136.3433,136.1225,136.2665,11229.0
2021-07-21 14:20:00,141.96,141.96,141.61,141.61,15507.0,136.2665,136.2665,135.9305,135.9305,15507.0
2021-07-21 14:30:00,141.6,141.89,141.47,141.82,7328.0,135.9209,136.1993,135.7961,136.1321,7328.0
2021-07-21 14:40:00,141.81,141.84,141.65,141.65,6024.0,136.1225,136.1513,135.9689,135.9689,6024.0
2021-07-21 14:50:00,141.68,141.79,141.6,141.79,8284.0,135.9977,136.1033,135.9209,136.1033,8284.0
2021-07-21 15:00:00,141.76,141.76,141.34,141.4,13673.0,136.0745,136.0745,135.6714,135.7289,13673.0
2021-07-21 15:10:00,141.41,141.46,141.02,141.17,29097.0,135.7385,135.7865,135.3642,135.5082,29097.0
2021-07-21 15:20:00,141.15,141.36,141.1,141.18,7973.0,135.489,135.6906,135.441,135.5178,7973.0
2021-07-21 15:30:00,141.19,141.41,141.14,141.22,18046.0,135.5274,135.7385,135.4794,135.5562,18046.0
2021-07-21 15:40:00,141.19,141.34,140.87,140.93,17694.0,135.5274,135.6714,135.2202,135.2778,17694.0
2021-07-21 15:50:00,140.81,141.07,140.68,140.81,99603.0,135.1626,135.4122,135.0378,135.1626,99603.0
2021-07-22 09:30:00,140.95,141.94,140.95,141.62,19019.0,135.297,136.2473,135.297,135.9401,19019.0
2021-07-22 09:40:00,141.66,141.91,141.48,141.73,5818.0,135.9785,136.2185,135.8057,136.0457,5818.0
2021-07-22 09:50:00,141.55,141.7,141.21,141.44,7901.0,135.8729,136.0169,135.5466,135.7673,7901.0
2021-07-22 10:00:00,141.58,141.67,141.25,141.67,5811.0,135.9017,135.9881,135.585,135.9881,5811.0
2021-07-22 10:10:00,141.66,141.89,141.59,141.86,7164.0,135.9785,136.1993,135.9113,136.1705,7164.0
2021-07-22 10:20:00,141.75,141.97,141.68,141.82,6235.0,136.0649,136.2761,135.9977,136.1321,6235.0
2021-07-22 10:30:00,141.79,142.02,141.75,141.94,5429.0,136.1033,136.3241,136.0649,136.2473,5429.0
2021-07-22 10:40:00,141.97,142.07,141.71,141.87,4515.0,136.2761,136.3721,136.0265,136.1801,4515.0
2021-07-22 10:50:00,141.85,142.0,141.81,141.82,4761.0,136.1609,136.3049,136.1225,136.1321,4761.0
2021-07-22 11:00:00,141.88,141.91,141.45,141.83,6486.0,136.1897,136.2185,135.7769,136.1417,6486.0
2021-07-22 11:10:00,141.84,141.9,141.67,141.84,5703.0,136.1513,136.2089,135.9881,136.1513,5703.0
2021-07-22 11:20:00,141.81,141.88,141.72,141.74,7509.0,136.1225,136.1897,136.0361,136.0553,7509.0
2021-07-22 11:30:00,141.72,141.86,141.67,141.75,14830.0,136.0361,136.1705,135.9881,136.0649,14830.0
2021-07-22 11:40:00,141.75,141.75,141.47,141.56,17121.0,136.0649,136.0649,135.7961,135.8825,17121.0
2021-07-22 11:50:00,141.53,141.77,141.44,141.76,12462.0,135.8537,136.0841,135.7673,136.0745,12462.0
2021-07-22 12:00:00,141.77,142.0,141.72,141.89,10646.0,136.0841,136.3049,136.0361,136.1993,10646.0
2021-07-22 12:10:00,141.82,142.11,141.82,141.99,6855.0,136.1321,136.4105,136.1321,136.2953,6855.0
2021-07-22 12:20:00,141.99,142.15,141.88,142.12,8212.0,136.2953,136.4489,136.1897,136.4201,8212.0
2021-07-22 12:30:00,142.15,142.26,141.8,142.17,9254.0,136.4489,136.5545,136.1129,136.4681,9254.0
2021-07-22 12:40:00,142.15,142.19,141.91,141.98,8242.0,136.4489,136.4873,136.2185,136.2857,8242.0
2021-07-22 12:50:00,141.94,142.24,141.93,142.13,8339.0,136.2473,136.5353,136.2377,136.4297,8339.0
2021-07-22 13:00:00,142.15,142.24,142.08,142.09,15623.0,136.4489,136.5353,136.3817,136.3913,15623.0
2021-07-22 13:10:00,142.09,142.3,142.09,142.17,10103.0,136.3913,136.5929,136.3913,136.4681,10103.0
2021-07-22 13:20:00,142.17,142.17,142.0,142.15,14354.0,136.4681,136.4681,136.3049,136.4489,14354.0
2021-07-22 13:30:00,142.18,142.2,142.04,142.19,14421.0,136.4777,136.4969,136.3433,136.4873,14421.0
2021-07-22 13:40:00,142.18,142.27,142.09,142.27,15476.0,136.4777,136.5641,136.3913,136.5641,15476.0
2021-07-22 13:50:00,142.27,142.5,142.15,142.33,12981.0,136.5641,136.7848,136.4489,136.6217,12981.0
2021-07-22 14:00:00,142.34,142.53,142.28,142.28,10385.0,136.6312,136.8136,136.5737,136.5737,10385.0
2021-07-22 14:10:00,142.29,142.47,142.24,142.24,10499.0,136.5833,136.756,136.5353,136.5353,10499.0
2021-07-22 14:20:00,142.23,142.26,142.17,142.23,10990.0,136.5257,136.5545,136.4681,136.5257,10990.0
2021-07-22 14:30:00,142.23,142.36,142.16,142.35,8174.0,136.5257,136.6504,136.4585,136.6408,8174.0
2021-07-22 14:40:00,142.33,142.33,142.24,142.28,9548.0,136.6217,136.6217,136.5353,136.5737,9548.0
2021-07-22 14:50:00,142.3,142.3,142.17,142.17,9215.0,136.5929,136.5929,136.4681,136.4681,9215.0
2021-07-22 15:00:00,142.18,142.18,141.96,142.09,9961.0,136.4777,136.4777,136.2665,136.3913,9961.0
2021-07-22 15:10:00,142.11,142.19,141.99,142.1,8932.0,136.4105,136.4873,136.2953,136.4009,8932.0
2021-07-22 15:20:00,142.08,142.13,142.03,142.05,9446.0,136.3817,136.4297,136.3337,136.3529,9446.0
2021-07-22 15:30:00,142.04,142.19,141.89,142.19,16409.0,136.3433,136.4873,136.1993,136.4873,16409.0
2021-07-22 15:40:00,142.19,142.3,142.1,142.3,26614.0,136.4873,136.5929,136.4009,136.5929,26614.0
2021-07-22 15:50:00,142.39,142.39,142.0,142.14,83164.0,136.6792,136.6792,136.3049,136.4393,83164.0
2021-07-23 09:30:00,142.16,143.16,142.12,143.02,13054.0,136.4585,137.4184,136.4201,137.284,13054.0
2021-07-23 09:40:00,142.8,143.05,142.47,142.53,5836.0,137.0728,137.3128,136.756,136.8136,5836.0
2021-07-23 09:50:00,142.33,142.41,142.21,142.32,2849.0,136.6217,136.6984,136.5065,136.6121,2849.0
2021-07-23 10:00:00,142.24,142.53,142.12,142.51,3717.0,136.5353,136.8136,136.4201,136.7944,3717.0
2021-07-23 10:10:00,142.59,142.8,142.56,142.56,5935.0,136.8712,137.0728,136.8424,136.8424,5935.0
2021-07-23 10:20:00,142.57,142.68,142.47,142.58,2324.0,136.852,136.9576,136.756,136.8616,2324.0
2021-07-23 10:30:00,142.54,142.64,142.45,142.59,2212.0,136.8232,136.9192,136.7368,136.8712,2212.0
2021-07-23 10:40:00,142.58,142.88,142.58,142.88,1825.0,136.8616,137.1496,136.8616,137.1496,1825.0
2021-07-23 10:50:00,142.87,143.13,142.83,143.01,9975.0,137.14,137.3896,137.1016,137.2744,9975.0
2021-07-23 11:00:00,143.06,143.25,143.0,143.24,5853.0,137.3224,137.5048,137.2648,137.4952,5853.0
2021-07-23 11:10:00,143.14,143.22,143.01,143.06,4911.0,137.3992,137.476,137.2744,137.3224,4911.0
2021-07-23 11:20:00,143.02,143.03,142.94,143.03,4845.0,137.284,137.2936,137.2072,137.2936,4845.0
2021-07-23 11:30:00,142.96,143.12,142.88,142.88,2887.0,137.2264,137.38,137.1496,137.1496,2887.0
2021-07-23 11:40:00,142.87,142.95,142.81,142.95,4057.0,137.14,137.2168,137.0824,137.2168,4057.0
2021-07-23 11:50:00,142.79,142.79,142.53,142.59,4795.0,137.0632,137.0632,136.8136,136.8712,4795.0
2021-07-23 12:00:00,142.63,142.76,142.47,142.5,7655.0,136.9096,137.0344,136.756,136.7848,7655.0
2021-07-23 12:10:00,142.49,142.97,142.49,142.88,8331.0,136.7752,137.236,136.7752,137.1496,8331.0
2021-07-23 12:20:00,142.87,143.15,142.86,142.97,5903.0,137.14,137.4088,137.1304,137.236,5903.0
2021-07-23 12:30:00,142.97,143.1,142.97,143.02,4072.0,137.236,137.3608,137.236,137.284,4072.0
2021-07-23 12:40:00,143.02,143.14,143.02,143.1,2286.0,137.284,137.3992,137.284,137.3608,2286.0
2021-07-23 12:50:00,143.02,143.13,142.93,143.03,2316.0,137.284,137.3896,137.1976,137.2936,2316.0
2021-07-23 13:00:00,143.06,143.31,143.05,143.19,4530.0,137.3224,137.5623,137.3128,137.4472,4530.0
2021-07-23 13:10:00,143.23,143.27,143.18,143.22,2136.0,137.4856,137.5239,137.4376,137.476,2136.0
2021-07-23 13:20:00,143.19,143.2,143.05,143.05,2942.0,137.4472,137.4568,137.3128,137.3128,2942.0
2021-07-23 13:30:00,143.05,143.12,142.99,143.11,3374.0,137.3128,137.38,137.2552,137.3704,3374.0
2021-07-23 13:40:00,143.1,143.17,143.02,143.17,4030.0,137.3608,137.428,137.284,137.428,4030.0
2021-07-23 13:50:00,143.1,143.1,142.84,142.84,3305.0,137.3608,137.3608,137.1112,137.1112,3305.0
2021-07-23 14:00:00,142.88,142.88,142.67,142.67,2906.0,137.1496,137.1496,136.948,136.948,2906.0
2021-07-23 14:10:00,142.68,142.68,142.56,142.58,3732.0,136.9576,136.9576,136.8424,136.8616,3732.0
2021-07-23 14:20:00,142.56,142.67,142.56,142.67,4325.0,136.8424,136.948,136.8424,136.948,4325.0
2021-07-23 14:30:00,142.68,142.83,142.61,142.8,2217.0,136.9576,137.1016,136.8904,137.0728,2217.0
2021-07-23 14:40:00,142.77,142.83,142.7,142.7,7083.0,137.044,137.1016,136.9768,136.9768,7083.0
2021-07-23 14:50:00,142.72,142.85,142.7,142.82,5688.0,136.996,137.1208,136.9768,137.092,5688.0
2021-07-23 15:00:00,142.81,142.87,142.71,142.73,5264.0,137.0824,137.14,136.9864,137.0056,5264.0
2021-07-23 15:10:00,142.72,142.73,142.5,142.68,6650.0,136.996,137.0056,136.7848,136.9576,6650.0
2021-07-23 15:20:00,142.68,142.74,142.55,142.71,6168.0,136.9576,137.0152,136.8328,136.9864,6168.0
2021-07-23 15:30:00,142.74,142.97,142.74,142.92,5321.0,137.0152,137.236,137.0152,137.188,5321.0
2021-07-23 15:40:00,142.9,143.06,142.76,142.99,21718.0,137.1688,137.3224,137.0344,137.2552,21718.0
2021-07-23 15:50:00,142.96,143.13,142.84,143.04,111356.0,137.2264,137.3896,137.1112,137.3032,111356.0
2021-07-26 09:30:00,139.0,141.2,138.79,138.94,167258.0,133.4252,135.537,133.2236,133.3676,167258.0
2021-07-26 09:40:00,138.8,139.76,138.61,139.65,43766.0,133.2332,134.1547,133.0508,134.0491,43766.0
2021-07-26 09:50:00,139.74,139.74,139.17,139.28,30924.0,134.1355,134.1355,133.5884,133.694,30924.0
2021-07-26 10:00:00,139.37,139.77,139.17,139.77,35817.0,133.7804,134.1643,133.5884,134.1643,35817.0
2021-07-26 10:10:00,139.71,140.0,139.35,140.0,19710.0,134.1067,134.3851,133.7612,134.3851,19710.0
2021-07-26 10:20:00,139.94,140.05,139.62,139.62,31663.0,134.3275,134.4331,134.0203,134.0203,31663.0
2021-07-26 10:30:00,139.61,139.96,139.46,139.81,33844.0,134.0107,134.3467,133.8668,134.2027,33844.0
2021-07-26 10:40:00,139.81,140.11,139.77,139.98,21575.0,134.2027,134.4907,134.1643,134.3659,21575.0
2021-07-26 10:50:00,139.99,140.43,139.88,140.38,78103.0,134.3755,134.7979,134.2699,134.7499,78103.0
2021-07-26 11:00:00,140.42,140.89,140.3,140.69,40828.0,134.7883,135.2394,134.6731,135.0474,40828.0
2021-07-26 11:10:00,140.69,140.99,140.66,140.81,20095.0,135.0474,135.3354,135.0186,135.1626,20095.0
2021-07-26 11:20:00,140.82,140.87,140.55,140.64,11542.0,135.1722,135.2202,134.913,134.9994,11542.0
2021-07-26 11:30:00,140.64,140.82,140.58,140.63,17002.0,134.9994,135.1722,134.9418,134.9898,17002.0
2021-07-26 11:40:00,140.63,140.67,140.46,140.57,8944.0,134.9898,135.0282,134.8266,134.9322,8944.0
2021-07-26 11:50:00,140.61,140.76,140.53,140.71,15549.0,134.9706,135.1146,134.8938,135.0666,15549.0
2021-07-26 12:00:00,140.71,141.23,140.7,141.04,24389.0,135.0666,135.5658,135.057,135.3834,24389.0
2021-07-26 12:10:00,141.05,141.09,140.84,140.91,9492.0,135.393,135.4314,135.1914,135.2586,9492.0
2021-07-26 12:20:00,140.95,141.3,140.93,141.15,50817.0,135.297,135.633,135.2778,135.489,50817.0
2021-07-26 12:30:00,141.15,141.36,141.02,141.07,21555.0,135.489,135.6906,135.3642,135.4122,21555.0
2021-07-26 12:40:00,141.03,141.37,140.79,140.87,28576.0,135.3738,135.7002,135.1434,135.2202,28576.0
2021-07-26 12:50:00,140.79,141.05,140.79,140.91,29504.0,135.1434,135.393,135.1434,135.2586,29504.0
2021-07-26 13:00:00,140.93,140.99,140.81,140.96,10192.0,135.2778,135.3354,135.1626,135.3066,10192.0
2021-07-26 13:10:00,140.93,140.93,140.64,140.84,32626.0,135.2778,135.2778,134.9994,135.1914,32626.0
2021-07-26 13:20:00,140.81,140.85,140.46,140.53,11940.0,135.1626,135.201,134.8266,134.8938,11940.0
2021-07-26 13:30:00,140.45,140.56,140.37,140.51,13720.0,134.8171,134.9226,134.7403,134.8746,13720.0
2021-07-26 13:40:00,140.53,140.6,140.37,140.37,18002.0,134.8938,134.961,134.7403,134.7403,18002.0
2021-07-26 13:50:00,140.35,140.48,140.34,140.48,11171.0,134.7211,134.8458,134.7115,134.8458,11171.0
2021-07-26 14:00:00,140.44,140.49,140.24,140.34,32395.0,134.8075,134.8554,134.6155,134.7115,32395.0
2021-07-26 14:10:00,140.34,140.48,140.24,140.41,23518.0,134.7115,134.8458,134.6155,134.7787,23518.0
2021-07-26 14:20:00,140.41,140.41,140.29,140.39,34620.0,134.7787,134.7787,134.6635,134.7595,34620.0
2021-07-26 14:30:00,140.39,140.47,140.31,140.43,17727.0,134.7595,134.8362,134.6827,134.7979,17727.0
2021-07-26 14:40:00,140.43,140.48,140.36,140.42,25320.0,134.7979,134.8458,134.7307,134.7883,25320.0
2021-07-26 14:50:00,140.42,140.45,140.35,140.36,20605.0,134.7883,134.8171,134.7211,134.7307,20605.0
2021-07-26 15:00:00,140.36,140.5,140.31,140.5,19270.0,134.7307,134.865,134.6827,134.865,19270.0
2021-07-26 15:10:00,140.51,140.51,140.29,140.41,63580.0,134.8746,134.8746,134.6635,134.7787,63580.0
2021-07-26 15:20:00,140.39,140.4,140.25,140.36,22067.0,134.7595,134.7691,134.6251,134.7307,22067.0
2021-07-26 15:30:00,140.37,140.39,140.17,140.2,21245.0,134.7403,134.7595,134.5483,134.5771,21245.0
2021-07-26 15:40:00,140.2,140.24,140.0,140.18,29096.0,134.5771,134.6155,134.3851,134.5579,29096.0
2021-07-26 15:50:00,140.19,140.34,140.0,140.22,125911.0,134.5675,134.7115,134.3851,134.5963,125911.0
2021-07-27 09:30:00,139.11,139.49,138.63,139.06,43490.0,133.5308,133.8956,133.07,133.4828,43490.0
2021-07-27 09:40:00,139.06,139.64,138.78,139.62,13692.0,133.4828,134.0395,133.214,134.0203,13692.0
2021-07-27 09:50:00,139.64,140.63,139.64,140.62,17298.0,134.0395,134.9898,134.0395,134.9802,17298.0
2021-07-27 10:00:00,140.52,140.99,140.45,140.9,73041.0,134.8842,135.3354,134.8171,135.249,73041.0
2021-07-27 10:10:00,140.9,140.9,140.27,140.41,38248.0,135.249,135.249,134.6443,134.7787,38248.0
2021-07-27 10:20:00,140.49,140.78,140.49,140.67,45652.0,134.8554,135.1338,134.8554,135.0282,45652.0
2021-07-27 10:30:00,140.73,140.78,140.39,140.43,31652.0,135.0858,135.1338,134.7595,134.7979,31652.0
2021-07-27 10:40:00,140.43,140.43,139.95,140.15,28298.0,134.7979,134.7979,134.3371,134.5291,28298.0
2021-07-27 10:50:00,140.16,140.4,140.11,140.17,9015.0,134.5387,134.7691,134.4907,134.5483,9015.0
2021-07-27 11:00:00,140.15,140.41,140.07,140.41,14103.0,134.5291,134.7787,134.4523,134.7787,14103.0
2021-07-27 11:10:00,140.44,140.79,140.44,140.66,13123.0,134.8075,135.1434,134.8075,135.0186,13123.0
2021-07-27 11:20:00,140.68,140.89,140.49,140.6,45918.0,135.0378,135.2394,134.8554,134.961,45918.0
2021-07-27 11:30:00,140.6,140.91,140.27,140.86,66261.0,134.961,135.2586,134.6443,135.2106,66261.0
2021-07-27 11:40:00,140.87,141.11,140.77,141.05,12547.0,135.2202,135.4506,135.1242,135.393,12547.0
2021-07-27 11:50:00,141.06,141.15,140.9,140.99,25276.0,135.4026,135.489,135.249,135.3354,25276.0
2021-07-27 12:00:00,141.0,141.09,140.85,140.98,21507.0,135.345,135.4314,135.201,135.3258,21507.0
2021-07-27 12:10:00,140.95,140.97,140.65,140.79,14046.0,135.297,135.3162,135.009,135.1434,14046.0
2021-07-27 12:20:00,140.81,140.81,140.4,140.56,22597.0,135.1626,135.1626,134.7691,134.9226,22597.0
2021-07-27 12:30:00,140.53,140.82,140.5,140.76,10872.0,134.8938,135.1722,134.865,135.1146,10872.0
2021-07-27 12:40:00,140.79,140.79,140.59,140.61,7361.0,135.1434,135.1434,134.9514,134.9706,7361.0
2021-07-27 12:50:00,140.59,140.61,140.4,140.6,11989.0,134.9514,134.9706,134.7691,134.961,11989.0
2021-07-27 13:00:00,140.6,140.6,140.47,140.57,7923.0,134.961,134.961,134.8362,134.9322,7923.0
2021-07-27 13:10:00,140.58,140.69,140.52,140.69,8165.0,134.9418,135.0474,134.8842,135.0474,8165.0
2021-07-27 13:20:00,140.69,140.69,140.46,140.48,6116.0,135.0474,135.0474,134.8266,134.8458,6116.0
2021-07-27 13:30:00,140.46,140.61,140.27,140.59,9786.0,134.8266,134.9706,134.6443,134.9514,9786.0
2021-07-27 13:40:00,140.58,140.62,140.38,140.38,11250.0,134.9418,134.9802,134.7499,134.7499,11250.0
2021-07-27 13:50:00,140.34,140.39,140.25,140.28,19160.0,134.7115,134.7595,134.6251,134.6539,19160.0
2021-07-27 14:00:00,140.29,140.36,140.1,140.36,21385.0,134.6635,134.7307,134.4811,134.7307,21385.0
2021-07-27 14:10:00,140.37,140.38,139.88,140.0,15364.0,134.7403,134.7499,134.2699,134.3851,15364.0
2021-07-27 14:20:00,139.98,140.2,139.88,139.89,14323.0,134.3659,134.5771,134.2699,134.2795,14323.0
2021-07-27 14:30:00,139.88,139.92,139.66,139.66,10508.0,134.2699,134.3083,134.0587,134.0587,10508.0
2021-07-27 14:40:00,139.62,139.86,139.58,139.83,11474.0,134.0203,134.2507,133.9819,134.2219,11474.0
2021-07-27 14:50:00,139.82,139.86,139.71,139.71,9992.0,134.2123,134.2507,134.1067,134.1067,9992.0
2021-07-27 15:00:00,139.7,139.83,139.46,139.5,20351.0,134.0971,134.2219,133.8668,133.9052,20351.0
2021-07-27 15:10:00,139.49,139.77,139.47,139.7,20402.0,133.8956,134.1643,133.8764,134.0971,20402.0
2021-07-27 15:20:00,139.67,139.78,139.56,139.56,16777.0,134.0683,134.1739,133.9627,133.9627,16777.0
2021-07-27 15:30:00,139.58,139.69,139.37,139.67,27447.0,133.9819,134.0875,133.7804,134.0683,27447.0
2021-07-27 15:40:00,139.62,139.88,139.57,139.88,40538.0,134.0203,134.2699,133.9723,134.2699,40538.0
2021-07-27 15:50:00,139.89,140.34,139.89,140.32,158470.0,134.2795,134.7115,134.2795,134.6923,158470.0
2021-07-28 09:30:00,139.99,139.99,139.01,139.64,16143.0,134.3755,134.3755,133.4348,134.0395,16143.0
2021-07-28 09:40:00,139.52,139.88,139.22,139.22,7229.0,133.9243,134.2699,133.6364,133.6364,7229.0
2021-07-28 09:50:00,139.07,139.07,138.23,138.59,17980.0,133.4924,133.4924,132.6861,133.0316,17980.0
2021-07-28 10:00:00,138.58,138.58,138.0,138.09,8872.0,133.022,133.022,132.4653,132.5517,8872.0
2021-07-28 10:10:00,138.12,138.41,138.0,138.19,28410.0,132.5805,132.8589,132.4653,132.6477,28410.0
2021-07-28 10:20:00,138.17,138.51,138.16,138.44,11444.0,132.6285,132.9549,132.6189,132.8877,11444.0
2021-07-28 10:30:00,138.39,138.71,138.36,138.36,15446.0,132.8397,133.1468,132.8109,132.8109,15446.0
2021-07-28 10:40:00,138.34,138.41,138.0,138.0,13483.0,132.7917,132.8589,132.4653,132.4653,13483.0
2021-07-28 10:50:00,138.05,138.57,138.05,138.57,7035.0,132.5133,133.0125,132.5133,133.0125,7035.0
2021-07-28 11:00:00,138.5,138.58,138.15,138.18,10013.0,132.9453,133.022,132.6093,132.6381,10013.0
2021-07-28 11:10:00,138.23,138.23,137.8,137.93,16512.0,132.6861,132.6861,132.2733,132.3981,16512.0
2021-07-28 11:20:00,137.89,137.99,137.79,137.88,19700.0,132.3597,132.4557,132.2637,132.3501,19700.0
2021-07-28 11:30:00,137.82,137.98,137.82,137.89,14024.0,132.2925,132.4461,132.2925,132.3597,14024.0
2021-07-28 11:40:00,137.88,138.33,137.86,138.27,42305.0,132.3501,132.7821,132.3309,132.7245,42305.0
2021-07-28 11:50:00,138.23,138.47,138.17,138.24,9797.0,132.6861,132.9165,132.6285,132.6957,9797.0
2021-07-28 12:00:00,138.28,138.28,137.77,137.81,11650.0,132.7341,132.7341,132.2445,132.2829,11650.0
2021-07-28 12:10:00,137.84,137.84,137.44,137.5,10348.0,132.3117,132.3117,131.9278,131.9854,10348.0
2021-07-28 12:20:00,137.47,137.54,137.24,137.25,11221.0,131.9566,132.0238,131.7358,131.7454,11221.0
2021-07-28 12:30:00,137.23,137.46,137.21,137.44,23459.0,131.7262,131.947,131.707,131.9278,23459.0
2021-07-28 12:40:00,137.41,137.69,137.41,137.66,10251.0,131.899,132.1677,131.899,132.1389,10251.0
2021-07-28 12:50:00,137.63,137.87,137.62,137.71,10253.0,132.1102,132.3405,132.1006,132.1869,10253.0
2021-07-28 13:00:00,137.69,137.76,137.5,137.76,9899.0,132.1677,132.2349,131.9854,132.2349,9899.0
2021-07-28 13:10:00,137.75,137.98,137.69,137.97,9684.0,132.2253,132.4461,132.1677,132.4365,9684.0
2021-07-28 13:20:00,138.0,138.07,137.74,137.83,10016.0,132.4653,132.5325,132.2157,132.3021,10016.0
2021-07-28 13:30:00,137.84,138.05,137.84,137.97,8929.0,132.3117,132.5133,132.3117,132.4365,8929.0
2021-07-28 13:40:00,138.0,138.09,137.89,138.06,6191.0,132.4653,132.5517,132.3597,132.5229,6191.0
2021-07-28 13:50:00,138.05,138.05,137.57,137.57,10645.0,132.5133,132.5133,132.0526,132.0526,10645.0
2021-07-28 14:00:00,137.55,137.85,137.39,137.67,14119.0,132.0334,132.3213,131.8798,132.1485,14119.0
2021-07-28 14:10:00,137.75,137.94,137.71,137.92,22008.0,132.2253,132.4077,132.1869,132.3885,22008.0
2021-07-28 14:20:00,137.92,138.46,137.92,138.24,9936.0,132.3885,132.9069,132.3885,132.6957,9936.0
2021-07-28 14:30:00,138.2,138.21,137.99,138.12,11677.0,132.6573,132.6669,132.4557,132.5805,11677.0
2021-07-28 14:40:00,138.06,138.39,138.0,138.39,11979.0,132.5229,132.8397,132.4653,132.8397,11979.0
2021-07-28 14:50:00,138.39,138.49,138.22,138.31,13032.0,132.8397,132.9357,132.6765,132.7629,13032.0
2021-07-28 15:00:00,138.34,138.37,138.07,138.15,17952.0,132.7917,132.8205,132.5325,132.6093,17952.0
2021-07-28 15:10:00,138.15,138.23,138.04,138.12,16530.0,132.6093,132.6861,132.5037,132.5805,16530.0
2021-07-28 15:20:00,138.14,138.14,137.75,137.75,17353.0,132.5997,132.5997,132.2253,132.2253,17353.0
2021-07-28 15:30:00,137.72,137.8,137.47,137.47,55568.0,132.1965,132.2733,131.9566,131.9566,55568.0
2021-07-28 15:40:00,137.5,137.63,137.4,137.42,49355.0,131.9854,132.1102,131.8894,131.9086,49355.0
2021-07-28 15:50:00,137.45,137.57,137.27,137.55,104863.0,131.9374,132.0526,131.7646,132.0334,104863.0
2021-07-29 09:30:00,138.66,139.1,137.96,138.67,20594.0,133.0988,133.5212,132.4269,133.1084,20594.0
2021-07-29 09:40:00,138.62,138.78,138.23,138.44,10057.0,133.0604,133.214,132.6861,132.8877,10057.0
2021-07-29 09:50:00,138.45,139.15,138.43,139.15,8933.0,132.8973,133.5692,132.8781,133.5692,8933.0
2021-07-29 10:00:00,139.23,139.23,138.2,138.32,18292.0,133.646,133.646,132.6573,132.7725,18292.0
2021-07-29 10:10:00,138.4,138.82,138.36,138.77,17286.0,132.8493,133.2524,132.8109,133.2044,17286.0
2021-07-29 10:20:00,138.75,139.11,138.74,139.11,6662.0,133.1852,133.5308,133.1756,133.5308,6662.0
2021-07-29 10:30:00,139.03,139.11,138.74,139.03,11089.0,133.454,133.5308,133.1756,133.454,11089.0
2021-07-29 10:40:00,139.12,139.18,138.91,138.92,8851.0,133.5404,133.598,133.3388,133.3484,8851.0
2021-07-29 10:50:00,138.98,139.21,138.9,139.08,17276.0,133.406,133.6268,133.3292,133.502,17276.0
2021-07-29 11:00:00,139.08,139.22,138.94,138.94,27607.0,133.502,133.6364,133.3676,133.3676,27607.0
2021-07-29 11:10:00,138.92,139.11,138.81,138.93,29645.0,133.3484,133.5308,133.2428,133.358,29645.0
2021-07-29 11:20:00,138.93,138.99,138.57,138.88,61542.0,133.358,133.4156,133.0125,133.31,61542.0
2021-07-29 11:30:00,138.89,139.23,138.66,138.77,18620.0,133.3196,133.646,133.0988,133.2044,18620.0
2021-07-29 11:40:00,138.8,138.8,138.57,138.6,13212.0,133.2332,133.2332,133.0125,133.0412,13212.0
2021-07-29 11:50:00,138.51,139.11,138.46,138.99,10852.0,132.9549,133.5308,132.9069,133.4156,10852.0
2021-07-29 12:00:00,138.98,139.16,138.9,138.94,12764.0,133.406,133.5788,133.3292,133.3676,12764.0
2021-07-29 12:10:00,138.92,139.16,138.92,139.16,8442.0,133.3484,133.5788,133.3484,133.5788,8442.0
2021-07-29 12:20:00,139.22,139.26,139.09,139.24,7760.0,133.6364,133.6748,133.5116,133.6556,7760.0
2021-07-29 12:30:00,139.27,139.41,139.22,139.38,8154.0,133.6844,133.8188,133.6364,133.79,8154.0
2021-07-29 12:40:00,139.27,139.44,139.25,139.36,13365.0,133.6844,133.8476,133.6652,133.7708,13365.0
2021-07-29 12:50:00,139.37,139.44,139.24,139.25,13198.0,133.7804,133.8476,133.6556,133.6652,13198.0
2021-07-29 13:00:00,139.25,139.41,139.18,139.35,5881.0,133.6652,133.8188,133.598,133.7612,5881.0
2021-07-29 13:10:00,139.34,139.65,139.34,139.59,16365.0,133.7516,134.0491,133.7516,133.9915,16365.0
2021-07-29 13:20:00,139.66,139.67,139.51,139.63,6756.0,134.0587,134.0683,133.9148,134.0299,6756.0
2021-07-29 13:30:00,139.57,139.97,139.57,139.65,13047.0,133.9723,134.3563,133.9723,134.0491,13047.0
2021-07-29 13:40:00,139.64,139.73,139.52,139.52,6842.0,134.0395,134.1259,133.9243,133.9243,6842.0
2021-07-29 13:50:00,139.53,139.79,139.52,139.58,9820.0,133.9339,134.1835,133.9243,133.9819,9820.0
2021-07-29 14:00:00,139.58,139.64,139.54,139.57,7890.0,133.9819,134.0395,133.9435,133.9723,7890.0
2021-07-29 14:10:00,139.6,139.91,139.54,139.9,14332.0,134.0011,134.2987,133.9435,134.2891,14332.0
2021-07-29 14:20:00,139.83,139.93,139.74,139.89,13465.0,134.2219,134.3179,134.1355,134.2795,13465.0
2021-07-29 14:30:00,139.8,139.84,139.75,139.8,17027.0,134.1931,134.2315,134.1451,134.1931,17027.0
2021-07-29 14:40:00,139.8,139.95,139.74,139.84,26804.0,134.1931,134.3371,134.1355,134.2315,26804.0
2021-07-29 14:50:00,139.8,139.89,139.76,139.84,17670.0,134.1931,134.2795,134.1547,134.2315,17670.0
2021-07-29 15:00:00,139.85,139.85,139.73,139.77,28637.0,134.2411,134.2411,134.1259,134.1643,28637.0
2021-07-29 15:10:00,139.8,139.93,139.74,139.77,48151.0,134.1931,134.3179,134.1355,134.1643,48151.0
2021-07-29 15:20:00,139.74,139.93,139.69,139.84,13394.0,134.1355,134.3179,134.0875,134.2315,13394.0
2021-07-29 15:30:00,139.83,139.94,139.78,139.94,15858.0,134.2219,134.3275,134.1739,134.3275,15858.0
2021-07-29 15:40:00,139.9,139.9,139.53,139.65,29547.0,134.2891,134.2891,133.9339,134.0491,29547.0
2021-07-29 15:50:00,139.68,139.69,139.26,139.69,87435.0,134.0779,134.0875,133.6748,134.0875,87435.0
2021-07-30 09:30:00,139.84,141.97,139.83,141.42,32969.0,134.2315,136.2761,134.2219,135.7481,32969.0
2021-07-30 09:40:00,141.43,141.59,140.84,141.28,57709.0,135.7577,135.9113,135.1914,135.6138,57709.0
2021-07-30 09:50:00,141.31,141.4,140.91,141.17,17016.0,135.6426,135.7289,135.2586,135.5082,17016.0
2021-07-30 10:00:00,141.08,141.33,140.55,140.94,38649.0,135.4218,135.6618,134.913,135.2874,38649.0
2021-07-30 10:10:00,140.94,141.22,140.78,140.97,30527.0,135.2874,135.5562,135.1338,135.3162,30527.0
2021-07-30 10:20:00,140.98,141.2,140.32,140.37,30395.0,135.3258,135.537,134.6923,134.7403,30395.0
2021-07-30 10:30:00,140.06,140.74,139.78,140.5,41307.0,134.4427,135.0954,134.1739,134.865,41307.0
2021-07-30 10:40:00,140.36,140.56,139.91,140.1,17300.0,134.7307,134.9226,134.2987,134.4811,17300.0
2021-07-30 10:50:00,140.19,140.45,139.86,140.19,26424.0,134.5675,134.8171,134.2507,134.5675,26424.0
2021-07-30 11:00:00,140.24,140.63,140.23,140.43,15783.0,134.6155,134.9898,134.6059,134.7979,15783.0
2021-07-30 11:10:00,140.38,140.89,140.32,140.68,23025.0,134.7499,135.2394,134.6923,135.0378,23025.0
2021-07-30 11:20:00,140.7,140.83,140.2,140.2,11870.0,135.057,135.1818,134.5771,134.5771,11870.0
2021-07-30 11:30:00,140.2,140.42,139.51,139.66,18544.0,134.5771,134.7883,133.9148,134.0587,18544.0
2021-07-30 11:40:00,139.77,140.12,139.67,139.74,12730.0,134.1643,134.5003,134.0683,134.1355,12730.0
2021-07-30 11:50:00,139.83,139.88,139.28,139.44,7202.0,134.2219,134.2699,133.694,133.8476,7202.0
2021-07-30 12:00:00,139.6,139.61,139.34,139.58,17670.0,134.0011,134.0107,133.7516,133.9819,17670.0
2021-07-30 12:10:00,139.57,139.87,139.57,139.77,19170.0,133.9723,134.2603,133.9723,134.1643,19170.0
2021-07-30 12:20:00,139.76,140.26,139.76,139.99,20942.0,134.1547,134.6347,134.1547,134.3755,20942.0
2021-07-30 12:30:00,139.99,140.22,139.92,140.2,17946.0,134.3755,134.5963,134.3083,134.5771,17946.0
2021-07-30 12:40:00,140.25,140.52,140.15,140.15,13979.0,134.6251,134.8842,134.5291,134.5291,13979.0
2021-07-30 12:50:00,140.18,140.22,140.06,140.14,16478.0,134.5579,134.5963,134.4427,134.5195,16478.0
2021-07-30 13:00:00,140.13,140.36,140.06,140.34,20095.0,134.5099,134.7307,134.4427,134.7115,20095.0
2021-07-30 13:10:00,140.33,140.38,140.12,140.35,14704.0,134.7019,134.7499,134.5003,134.7211,14704.0
2021-07-30 13:20:00,140.35,140.46,139.98,139.98,31639.0,134.7211,134.8266,134.3659,134.3659,31639.0
2021-07-30 13:30:00,140.0,140.31,139.98,140.23,18024.0,134.3851,134.6827,134.3659,134.6059,18024.0
2021-07-30 13:40:00,140.26,140.29,140.06,140.2,16590.0,134.6347,134.6635,134.4427,134.5771,16590.0
2021-07-30 13:50:00,140.22,140.25,140.11,140.16,12330.0,134.5963,134.6251,134.4907,134.5387,12330.0
2021-07-30 14:00:00,140.14,140.16,139.78,139.91,30653.0,134.5195,134.5387,134.1739,134.2987,30653.0
2021-07-30 14:10:00,139.88,140.07,139.83,140.05,18763.0,134.2699,134.4523,134.2219,134.4331,18763.0
2021-07-30 14:20:00,140.03,140.08,139.44,139.44,19299.0,134.4139,134.4619,133.8476,133.8476,19299.0
2021-07-30 14:30:00,139.55,139.62,139.34,139.34,24658.0,133.9531,134.0203,133.7516,133.7516,24658.0
2021-07-30 14:40:00,139.38,139.6,139.27,139.6,12909.0,133.79,134.0011,133.6844,134.0011,12909.0
2021-07-30 14:50:00,139.63,139.74,139.57,139.74,10693.0,134.0299,134.1355,133.9723,134.1355,10693.0
2021-07-30 15:00:00,139.77,140.05,139.71,140.05,22306.0,134.1643,134.4331,134.1067,134.4331,22306.0
2021-07-30 15:10:00,140.06,140.2,139.91,139.95,10784.0,134.4427,134.5771,134.2987,134.3371,10784.0
2021-07-30 15:20:00,139.95,139.98,139.51,139.62,18488.0,134.3371,134.3659,133.9148,134.0203,18488.0
2021-07-30 15:30:00,139.64,139.73,139.45,139.51,29019.0,134.0395,134.1259,133.8572,133.9148,29019.0
2021-07-30 15:40:00,139.54,139.55,139.13,139.29,44116.0,133.9435,133.9531,133.55,133.7036,44116.0
2021-07-30 15:50:00,139.29,139.58,139.22,139.37,87064.0,133.7036,133.9819,133.6364,133.7804,87064.0
2021-08-02 09:30:00,139.83,140.67,139.83,140.64,17085.0,134.2219,135.0282,134.2219,134.9994,17085.0
2021-08-02 09:40:00,140.66,141.16,140.47,140.82,13054.0,135.0186,135.4986,134.8362,135.1722,13054.0
2021-08-02 09:50:00,140.84,140.84,140.35,140.65,12981.0,135.1914,135.1914,134.7211,135.009,12981.0
2021-08-02 10:00:00,140.52,140.96,140.48,140.86,32951.0,134.8842,135.3066,134.8458,135.2106,32951.0
2021-08-02 10:10:00,140.83,141.16,140.72,140.89,19792.0,135.1818,135.4986,135.0762,135.2394,19792.0
2021-08-02 10:20:00,140.9,140.93,140.4,140.43,12263.0,135.249,135.2778,134.7691,134.7979,12263.0
2021-08-02 10:30:00,140.43,140.73,140.43,140.72,11750.0,134.7979,135.0858,134.7979,135.0762,11750.0
2021-08-02 10:40:00,140.68,141.01,140.62,140.87,7362.0,135.0378,135.3546,134.9802,135.2202,7362.0
2021-08-02 10:50:00,140.86,141.0,140.6,140.6,5222.0,135.2106,135.345,134.961,134.961,5222.0
2021-08-02 11:00:00,140.59,141.05,140.49,140.94,8526.0,134.9514,135.393,134.8554,135.2874,8526.0
2021-08-02 11:10:00,140.99,141.0,140.62,140.7,10701.0,135.3354,135.345,134.9802,135.057,10701.0
2021-08-02 11:20:00,140.66,140.85,140.66,140.71,8030.0,135.0186,135.201,135.0186,135.0666,8030.0
2021-08-02 11:30:00,140.73,140.78,140.5,140.5,6307.0,135.0858,135.1338,134.865,134.865,6307.0
2021-08-02 11:40:00,140.52,140.52,140.14,140.18,9339.0,134.8842,134.8842,134.5195,134.5579,9339.0
2021-08-02 11:50:00,140.17,140.25,140.03,140.04,15902.0,134.5483,134.6251,134.4139,134.4235,15902.0
2021-08-02 12:00:00,140.0,140.0,139.03,139.03,28874.0,134.3851,134.3851,133.454,133.454,28874.0
2021-08-02 12:10:00,139.04,139.33,138.96,139.25,24752.0,133.4636,133.742,133.3868,133.6652,24752.0
2021-08-02 12:20:00,139.27,139.42,139.11,139.21,19047.0,133.6844,133.8284,133.5308,133.6268,19047.0
2021-08-02 12:30:00,139.26,139.63,139.22,139.49,10388.0,133.6748,134.0299,133.6364,133.8956,10388.0
2021-08-02 12:40:00,139.48,139.55,139.36,139.36,5622.0,133.886,133.9531,133.7708,133.7708,5622.0
2021-08-02 12:50:00,139.4,139.45,139.2,139.27,7424.0,133.8092,133.8572,133.6172,133.6844,7424.0
2021-08-02 13:00:00,139.26,139.47,139.15,139.47,9037.0,133.6748,133.8764,133.5692,133.8764,9037.0
2021-08-02 13:10:00,139.42,139.46,139.13,139.17,12147.0,133.8284,133.8668,133.55,133.5884,12147.0
2021-08-02 13:20:00,139.15,139.27,139.08,139.27,13854.0,133.5692,133.6844,133.502,133.6844,13854.0
2021-08-02 13:30:00,139.26,139.34,139.16,139.19,8795.0,133.6748,133.7516,133.5788,133.6076,8795.0
2021-08-02 13:40:00,139.23,139.25,139.05,139.05,8310.0,133.646,133.6652,133.4732,133.4732,8310.0
2021-08-02 13:50:00,139.04,139.19,138.93,139.17,7722.0,133.4636,133.6076,133.358,133.5884,7722.0
2021-08-02 14:00:00,139.15,139.4,139.12,139.29,6175.0,133.5692,133.8092,133.5404,133.7036,6175.0
2021-08-02 14:10:00,139.34,139.58,139.33,139.58,7001.0,133.7516,133.9819,133.742,133.9819,7001.0
2021-08-02 14:20:00,139.59,139.6,139.46,139.55,6929.0,133.9915,134.0011,133.8668,133.9531,6929.0
2021-08-02 14:30:00,139.56,139.56,139.37,139.47,3228.0,133.9627,133.9627,133.7804,133.8764,3228.0
2021-08-02 14:40:00,139.49,139.49,139.25,139.34,8257.0,133.8956,133.8956,133.6652,133.7516,8257.0
2021-08-02 14:50:00,139.31,139.42,139.25,139.42,7755.0,133.7228,133.8284,133.6652,133.8284,7755.0
2021-08-02 15:00:00,139.37,139.37,139.25,139.25,8399.0,133.7804,133.7804,133.6652,133.6652,8399.0
2021-08-02 15:10:00,139.28,139.46,139.22,139.46,7949.0,133.694,133.8668,133.6364,133.8668,7949.0
2021-08-02 15:20:00,139.46,139.58,139.37,139.53,7846.0,133.8668,133.9819,133.7804,133.9339,7846.0
2021-08-02 15:30:00,139.52,139.76,139.41,139.61,15450.0,133.9243,134.1547,133.8188,134.0107,15450.0
2021-08-02 15:40:00,139.64,139.68,139.4,139.46,20404.0,134.0395,134.0779,133.8092,133.8668,20404.0
2021-08-02 15:50:00,139.46,139.55,139.11,139.15,74515.0,133.8668,133.9531,133.5308,133.5692,74515.0
2021-08-03 09:30:00,139.69,139.69,139.01,139.01,8635.0,134.0875,134.0875,133.4348,133.4348,8635.0
2021-08-03 09:40:00,139.0,139.02,138.3,138.4,7004.0,133.4252,133.4444,132.7533,132.8493,7004.0
2021-08-03 09:50:00,138.36,138.77,138.25,138.77,15300.0,132.8109,133.2044,132.7053,133.2044,15300.0
2021-08-03 10:00:00,138.79,139.7,138.66,139.69,14751.0,133.2236,134.0971,133.0988,134.0875,14751.0
2021-08-03 10:10:00,139.68,139.81,139.39,139.75,16095.0,134.0779,134.2027,133.7996,134.1451,16095.0
2021-08-03 10:20:00,139.82,140.24,139.82,140.0,5768.0,134.2123,134.6155,134.2123,134.3851,5768.0
2021-08-03 10:30:00,140.0,140.05,139.71,139.86,21323.0,134.3851,134.4331,134.1067,134.2507,21323.0
2021-08-03 10:40:00,139.93,140.01,139.78,139.99,14033.0,134.3179,134.3947,134.1739,134.3755,14033.0
2021-08-03 10:50:00,139.9,139.95,139.41,139.42,10022.0,134.2891,134.3371,133.8188,133.8284,10022.0
2021-08-03 11:00:00,139.41,139.56,139.31,139.36,9155.0,133.8188,133.9627,133.7228,133.7708,9155.0
2021-08-03 11:10:00,139.3,139.43,139.24,139.32,6000.0,133.7132,133.838,133.6556,133.7324,6000.0
2021-08-03 11:20:00,139.25,139.45,139.22,139.4,5852.0,133.6652,133.8572,133.6364,133.8092,5852.0
2021-08-03 11:30:00,139.37,139.37,139.12,139.21,9636.0,133.7804,133.7804,133.5404,133.6268,9636.0
2021-08-03 11:40:00,139.19,139.5,139.1,139.44,12730.0,133.6076,133.9052,133.5212,133.8476,12730.0
2021-08-03 11:50:00,139.44,139.7,139.43,139.59,4742.0,133.8476,134.0971,133.838,133.9915,4742.0
2021-08-03 12:00:00,139.56,139.57,139.36,139.41,6257.0,133.9627,133.9723,133.7708,133.8188,6257.0
2021-08-03 12:10:00,139.37,139.42,139.25,139.25,9193.0,133.7804,133.8284,133.6652,133.6652,9193.0
2021-08-03 12:20:00,139.27,139.39,139.22,139.31,6031.0,133.6844,133.7996,133.6364,133.7228,6031.0
2021-08-03 12:30:00,139.28,139.58,139.26,139.58,2624.0,133.694,133.9819,133.6748,133.9819,2624.0
2021-08-03 12:40:00,139.6,139.7,139.37,139.46,6085.0,134.0011,134.0971,133.7804,133.8668,6085.0
2021-08-03 12:50:00,139.37,139.48,139.26,139.48,6731.0,133.7804,133.886,133.6748,133.886,6731.0
2021-08-03 13:00:00,139.43,139.54,139.36,139.46,5816.0,133.838,133.9435,133.7708,133.8668,5816.0
2021-08-03 13:10:00,139.42,139.48,139.37,139.47,3416.0,133.8284,133.886,133.7804,133.8764,3416.0
2021-08-03 13:20:00,139.5,139.69,139.44,139.48,2937.0,133.9052,134.0875,133.8476,133.886,2937.0
2021-08-03 13:30:00,139.46,139.48,139.11,139.13,6034.0,133.8668,133.886,133.5308,133.55,6034.0
2021-08-03 13:40:00,139.14,139.17,138.75,138.78,11903.0,133.5596,133.5884,133.1852,133.214,11903.0
2021-08-03 13:50:00,138.78,138.83,138.6,138.71,19988.0,133.214,133.262,133.0412,133.1468,19988.0
2021-08-03 14:00:00,138.69,138.96,138.65,138.92,10921.0,133.1276,133.3868,133.0892,133.3484,10921.0
2021-08-03 14:10:00,138.91,138.99,138.88,138.93,10851.0,133.3388,133.4156,133.31,133.358,10851.0
2021-08-03 14:20:00,138.9,138.95,138.79,138.91,8808.0,133.3292,133.3772,133.2236,133.3388,8808.0
2021-08-03 14:30:00,138.88,139.04,138.83,138.84,9556.0,133.31,133.4636,133.262,133.2716,9556.0
2021-08-03 14:40:00,138.81,138.91,138.6,138.71,15596.0,133.2428,133.3388,133.0412,133.1468,15596.0
2021-08-03 14:50:00,138.74,138.76,138.6,138.62,12201.0,133.1756,133.1948,133.0412,133.0604,12201.0
2021-08-03 15:00:00,138.65,138.95,138.65,138.9,10343.0,133.0892,133.3772,133.0892,133.3292,10343.0
2021-08-03 15:10:00,138.9,139.07,138.86,138.99,14643.0,133.3292,133.4924,133.2908,133.4156,14643.0
2021-08-03 15:20:00,139.0,139.23,138.98,139.08,11467.0,133.4252,133.646,133.406,133.502,11467.0
2021-08-03 15:30:00,139.08,139.08,138.6,138.6,30822.0,133.502,133.502,133.0412,133.0412,30822.0
2021-08-03 15:40:00,138.64,138.72,138.52,138.72,36288.0,133.0796,133.1564,132.9645,133.1564,36288.0
2021-08-03 15:50:00,138.72,138.74,138.47,138.54,173560.0,133.1564,133.1756,132.9165,132.9837,173560.0
2021-08-04 09:30:00,138.19,138.52,137.81,138.25,22887.0,132.6477,132.9645,132.2829,132.7053,22887.0
2021-08-04 09:40:00,138.25,138.36,137.84,138.1,5212.0,132.7053,132.8109,132.3117,132.5613,5212.0
2021-08-04 09:50:00,138.44,138.44,137.9,138.13,4932.0,132.8877,132.8877,132.3693,132.5901,4932.0
2021-08-04 10:00:00,138.08,138.68,138.06,138.34,4200.0,132.5421,133.118,132.5229,132.7917,4200.0
2021-08-04 10:10:00,138.27,138.49,138.21,138.34,17597.0,132.7245,132.9357,132.6669,132.7917,17597.0
2021-08-04 10:20:00,138.34,138.53,138.21,138.53,9525.0,132.7917,132.9741,132.6669,132.9741,9525.0
2021-08-04 10:30:00,138.64,138.64,138.35,138.63,7334.0,133.0796,133.0796,132.8013,133.07,7334.0
2021-08-04 10:40:00,138.75,139.03,138.72,138.84,6181.0,133.1852,133.454,133.1564,133.2716,6181.0
2021-08-04 10:50:00,138.78,138.94,138.66,138.77,9706.0,133.214,133.3676,133.0988,133.2044,9706.0
2021-08-04 11:00:00,138.77,138.77,138.33,138.57,16925.0,133.2044,133.2044,132.7821,133.0125,16925.0
2021-08-04 11:10:00,138.54,138.68,138.39,138.51,7902.0,132.9837,133.118,132.8397,132.9549,7902.0
2021-08-04 11:20:00,138.43,138.43,138.0,138.02,8508.0,132.8781,132.8781,132.4653,132.4845,8508.0
2021-08-04 11:30:00,137.93,137.95,137.47,137.5,7727.0,132.3981,132.4173,131.9566,131.9854,7727.0
2021-08-04 11:40:00,137.7,137.79,137.42,137.71,7096.0,132.1773,132.2637,131.9086,132.1869,7096.0
2021-08-04 11:50:00,137.68,137.9,137.67,137.68,6440.0,132.1581,132.3693,132.1485,132.1581,6440.0
2021-08-04 12:00:00,137.68,137.8,137.57,137.63,7457.0,132.1581,132.2733,132.0526,132.1102,7457.0
2021-08-04 12:10:00,137.68,137.78,137.59,137.67,5010.0,132.1581,132.2541,132.0718,132.1485,5010.0
2021-08-04 12:20:00,137.63,137.74,137.46,137.54,3893.0,132.1102,132.2157,131.947,132.0238,3893.0
2021-08-04 12:30:00,137.45,137.67,137.45,137.67,3321.0,131.9374,132.1485,131.9374,132.1485,3321.0
2021-08-04 12:40:00,137.63,137.67,137.48,137.63,5882.0,132.1102,132.1485,131.9662,132.1102,5882.0
2021-08-04 12:50:00,137.63,137.65,137.52,137.53,15144.0,132.1102,132.1293,132.0046,132.0142,15144.0
2021-08-04 13:00:00,137.51,137.58,137.4,137.55,7832.0,131.995,132.0622,131.8894,132.0334,7832.0
2021-08-04 13:10:00,137.55,137.67,137.47,137.63,6220.0,132.0334,132.1485,131.9566,132.1102,6220.0
2021-08-04 13:20:00,137.65,137.65,137.47,137.52,7573.0,132.1293,132.1293,131.9566,132.0046,7573.0
2021-08-04 13:30:00,137.52,137.7,137.46,137.61,8796.0,132.0046,132.1773,131.947,132.091,8796.0
2021-08-04 13:40:00,137.58,137.58,137.35,137.38,12057.0,132.0622,132.0622,131.8414,131.8702,12057.0
2021-08-04 13:50:00,137.43,137.57,137.42,137.55,7306.0,131.9182,132.0526,131.9086,132.0334,7306.0
2021-08-04 14:00:00,137.52,137.62,137.48,137.55,5932.0,132.0046,132.1006,131.9662,132.0334,5932.0
2021-08-04 14:10:00,137.5,137.58,137.44,137.44,7190.0,131.9854,132.0622,131.9278,131.9278,7190.0
2021-08-04 14:20:00,137.4,137.49,137.26,137.41,8045.0,131.8894,131.9758,131.755,131.899,8045.0
2021-08-04 14:30:00,137.33,137.35,137.18,137.26,9794.0,131.8222,131.8414,131.6782,131.755,9794.0
2021-08-04 14:40:00,137.25,137.38,137.0,137.0,5787.0,131.7454,131.8702,131.5054,131.5054,5787.0
2021-08-04 14:50:00,137.0,137.24,137.0,137.18,5467.0,131.5054,131.7358,131.5054,131.6782,5467.0
2021-08-04 15:00:00,137.21,137.47,137.18,137.46,9793.0,131.707,131.9566,131.6782,131.947,9793.0
2021-08-04 15:10:00,137.49,137.51,137.26,137.42,17495.0,131.9758,131.995,131.755,131.9086,17495.0
2021-08-04 15:20:00,137.44,137.6,137.34,137.4,23805.0,131.9278,132.0814,131.8318,131.8894,23805.0
2021-08-04 15:30:00,137.36,137.52,137.3,137.44,22567.0,131.851,132.0046,131.7934,131.9278,22567.0
2021-08-04 15:40:00,137.47,137.47,137.26,137.34,23340.0,131.9566,131.9566,131.755,131.8318,23340.0
2021-08-04 15:50:00,137.36,137.41,136.92,136.95,69701.0,131.851,131.899,131.4286,131.4574,69701.0
2021-08-05 09:30:00,137.86,138.02,137.33,137.83,6595.0,132.3309,132.4845,131.8222,132.3021,6595.0
2021-08-05 09:40:00,137.81,138.03,137.62,137.73,2595.0,132.2829,132.4941,132.1006,132.2061,2595.0
2021-08-05 09:50:00,137.82,138.17,137.76,138.17,5542.0,132.2925,132.6285,132.2349,132.6285,5542.0
2021-08-05 10:00:00,138.08,138.25,137.71,137.75,7992.0,132.5421,132.7053,132.1869,132.2253,7992.0
2021-08-05 10:10:00,137.76,138.12,137.61,138.12,6757.0,132.2349,132.5805,132.091,132.5805,6757.0
2021-08-05 10:20:00,138.3,138.35,137.92,137.92,4671.0,132.7533,132.8013,132.3885,132.3885,4671.0
2021-08-05 10:30:00,137.97,138.27,137.96,138.27,6516.0,132.4365,132.7245,132.4269,132.7245,6516.0
2021-08-05 10:40:00,138.3,138.56,138.3,138.43,5268.0,132.7533,133.0029,132.7533,132.8781,5268.0
2021-08-05 10:50:00,138.47,138.63,138.47,138.57,4406.0,132.9165,133.07,132.9165,133.0125,4406.0
2021-08-05 11:00:00,138.52,138.55,138.27,138.27,7829.0,132.9645,132.9933,132.7245,132.7245,7829.0
2021-08-05 11:10:00,138.34,138.42,138.1,138.11,5330.0,132.7917,132.8685,132.5613,132.5709,5330.0
2021-08-05 11:20:00,138.11,138.17,137.98,138.11,4209.0,132.5709,132.6285,132.4461,132.5709,4209.0
2021-08-05 11:30:00,138.15,138.38,138.02,138.37,9185.0,132.6093,132.8301,132.4845,132.8205,9185.0
2021-08-05 11:40:00,138.28,138.35,138.21,138.22,5176.0,132.7341,132.8013,132.6669,132.6765,5176.0
2021-08-05 11:50:00,138.18,138.2,138.06,138.09,6401.0,132.6381,132.6573,132.5229,132.5517,6401.0
2021-08-05 12:00:00,138.14,138.14,137.88,138.0,21437.0,132.5997,132.5997,132.3501,132.4653,21437.0
2021-08-05 12:10:00,137.96,137.97,137.7,137.7,6174.0,132.4269,132.4365,132.1773,132.1773,6174.0
2021-08-05 12:20:00,137.69,137.69,137.33,137.36,5637.0,132.1677,132.1677,131.8222,131.851,5637.0
2021-08-05 12:30:00,137.34,137.42,137.3,137.38,3312.0,131.8318,131.9086,131.7934,131.8702,3312.0
2021-08-05 12:40:00,137.52,137.58,137.37,137.58,3089.0,132.0046,132.0622,131.8606,132.0622,3089.0
2021-08-05 12:50:00,137.52,137.53,137.26,137.42,6230.0,132.0046,132.0142,131.755,131.9086,6230.0
2021-08-05 13:00:00,137.4,137.51,137.38,137.5,2378.0,131.8894,131.995,131.8702,131.9854,2378.0
2021-08-05 13:10:00,137.5,137.56,137.36,137.52,8298.0,131.9854,132.043,131.851,132.0046,8298.0
2021-08-05 13:20:00,137.55,137.7,137.52,137.56,5736.0,132.0334,132.1773,132.0046,132.043,5736.0
2021-08-05 13:30:00,137.56,137.56,137.42,137.44,5079.0,132.043,132.043,131.9086,131.9278,5079.0
2021-08-05 13:40:00,137.44,137.67,137.44,137.67,3517.0,131.9278,132.1485,131.9278,132.1485,3517.0
2021-08-05 13:50:00,137.69,137.73,137.54,137.54,11126.0,132.1677,132.2061,132.0238,132.0238,11126.0
2021-08-05 14:00:00,137.56,137.64,137.35,137.36,17094.0,132.043,132.1197,131.8414,131.851,17094.0
2021-08-05 14:10:00,137.37,137.57,137.27,137.41,24045.0,131.8606,132.0526,131.7646,131.899,24045.0
2021-08-05 14:20:00,137.36,137.82,137.36,137.82,5178.0,131.851,132.2925,131.851,132.2925,5178.0
2021-08-05 14:30:00,137.71,137.76,137.6,137.64,5917.0,132.1869,132.2349,132.0814,132.1197,5917.0
2021-08-05 14:40:00,137.69,137.86,137.54,137.86,4738.0,132.1677,132.3309,132.0238,132.3309,4738.0
2021-08-05 14:50:00,137.9,138.01,137.78,137.86,4914.0,132.3693,132.4749,132.2541,132.3309,4914.0
2021-08-05 15:00:00,137.8,137.95,137.71,137.83,15755.0,132.2733,132.4173,132.1869,132.3021,15755.0
2021-08-05 15:10:00,137.81,137.9,137.8,137.88,9370.0,132.2829,132.3693,132.2733,132.3501,9370.0
2021-08-05 15:20:00,137.89,137.95,137.78,137.84,22798.0,132.3597,132.4173,132.2541,132.3117,22798.0
2021-08-05 15:30:00,137.87,138.3,137.84,138.3,26647.0,132.3405,132.7533,132.3117,132.7533,26647.0
2021-08-05 15:40:00,138.26,138.68,138.23,138.6,21300.0,132.7149,133.118,132.6861,133.0412,21300.0
2021-08-05 15:50:00,138.7,138.71,138.43,138.56,80497.0,133.1372,133.1468,132.8781,133.0029,80497.0
2021-08-06 09:30:00,139.47,139.77,139.08,139.14,10738.0,133.8764,134.1643,133.502,133.5596,10738.0
2021-08-06 09:40:00,139.17,139.65,139.08,139.08,7340.0,133.5884,134.0491,133.502,133.502,7340.0
2021-08-06 09:50:00,139.07,139.14,138.71,138.94,3903.0,133.4924,133.5596,133.1468,133.3676,3903.0
2021-08-06 10:00:00,138.97,139.14,138.85,138.97,6622.0,133.3964,133.5596,133.2812,133.3964,6622.0
2021-08-06 10:10:00,138.95,138.95,138.39,138.54,10431.0,133.3772,133.3772,132.8397,132.9837,10431.0
2021-08-06 10:20:00,138.58,138.86,138.5,138.5,3241.0,133.022,133.2908,132.9453,132.9453,3241.0
2021-08-06 10:30:00,138.5,138.76,138.42,138.75,2623.0,132.9453,133.1948,132.8685,133.1852,2623.0
2021-08-06 10:40:00,138.59,138.67,138.56,138.56,3253.0,133.0316,133.1084,133.0029,133.0029,3253.0
2021-08-06 10:50:00,138.59,138.62,138.41,138.56,17531.0,133.0316,133.0604,132.8589,133.0029,17531.0
2021-08-06 11:00:00,138.57,138.72,138.45,138.67,2721.0,133.0125,133.1564,132.8973,133.1084,2721.0
2021-08-06 11:10:00,138.64,138.79,138.37,138.42,4622.0,133.0796,133.2236,132.8205,132.8685,4622.0
2021-08-06 11:20:00,138.48,138.71,138.48,138.67,2788.0,132.9261,133.1468,132.9261,133.1084,2788.0
2021-08-06 11:30:00,138.62,138.77,138.61,138.66,2071.0,133.0604,133.2044,133.0508,133.0988,2071.0
2021-08-06 11:40:00,138.68,138.78,138.54,138.63,10131.0,133.118,133.214,132.9837,133.07,10131.0
2021-08-06 11:50:00,138.68,138.79,138.6,138.61,3501.0,133.118,133.2236,133.0412,133.0508,3501.0
2021-08-06 12:00:00,138.62,138.76,138.59,138.64,2073.0,133.0604,133.1948,133.0316,133.0796,2073.0
2021-08-06 12:10:00,138.74,138.77,138.68,138.73,732.0,133.1756,133.2044,133.118,133.166,732.0
2021-08-06 12:20:00,138.83,138.85,138.72,138.72,4009.0,133.262,133.2812,133.1564,133.1564,4009.0
2021-08-06 12:30:00,138.66,138.94,138.61,138.89,1902.0,133.0988,133.3676,133.0508,133.3196,1902.0
2021-08-06 12:40:00,138.89,138.93,138.82,138.92,1608.0,133.3196,133.358,133.2524,133.3484,1608.0
2021-08-06 12:50:00,139.0,139.04,138.9,138.99,10265.0,133.4252,133.4636,133.3292,133.4156,10265.0
2021-08-06 13:00:00,139.0,139.0,138.7,138.76,2615.0,133.4252,133.4252,133.1372,133.1948,2615.0
2021-08-06 13:10:00,138.7,138.76,138.69,138.71,7301.0,133.1372,133.1948,133.1276,133.1468,7301.0
2021-08-06 13:20:00,138.68,138.74,138.61,138.67,2145.0,133.118,133.1756,133.0508,133.1084,2145.0
2021-08-06 13:30:00,138.64,138.77,138.64,138.77,1328.0,133.0796,133.2044,133.0796,133.2044,1328.0
2021-08-06 13:40:00,138.75,138.76,138.56,138.59,5790.0,133.1852,133.1948,133.0029,133.0316,5790.0
2021-08-06 13:50:00,138.59,138.77,138.59,138.77,10409.0,133.0316,133.2044,133.0316,133.2044,10409.0
2021-08-06 14:00:00,138.68,138.78,138.67,138.71,3927.0,133.118,133.214,133.1084,133.1468,3927.0
2021-08-06 14:10:00,138.71,138.84,138.69,138.73,4292.0,133.1468,133.2716,133.1276,133.166,4292.0
2021-08-06 14:20:00,138.75,138.8,138.68,138.68,3822.0,133.1852,133.2332,133.118,133.118,3822.0
2021-08-06 14:30:00,138.74,138.79,138.67,138.77,3643.0,133.1756,133.2236,133.1084,133.2044,3643.0
2021-08-06 14:40:00,138.75,138.79,138.72,138.74,3362.0,133.1852,133.2236,133.1564,133.1756,3362.0
2021-08-06 14:50:00,138.77,138.85,138.76,138.76,3210.0,133.2044,133.2812,133.1948,133.1948,3210.0
2021-08-06 15:00:00,138.78,138.84,138.73,138.84,2533.0,133.214,133.2716,133.166,133.2716,2533.0
2021-08-06 15:10:00,138.82,138.92,138.79,138.9,6700.0,133.2524,133.3484,133.2236,133.3292,6700.0
2021-08-06 15:20:00,138.9,138.93,138.8,138.82,13255.0,133.3292,133.358,133.2332,133.2524,13255.0
2021-08-06 15:30:00,138.83,138.98,138.83,138.92,10190.0,133.262,133.406,133.262,133.3484,10190.0
2021-08-06 15:40:00,138.94,138.99,138.73,138.84,13081.0,133.3676,133.4156,133.166,133.2716,13081.0
2021-08-06 15:50:00,138.84,139.23,138.77,139.03,165600.0,133.2716,133.646,133.2044,133.454,165600.0
2021-08-09 09:30:00,139.25,139.25,138.72,139.06,8976.0,133.6652,133.6652,133.1564,133.4828,8976.0
2021-08-09 09:40:00,139.01,139.32,138.95,139.21,2842.0,133.4348,133.7324,133.3772,133.6268,2842.0
2021-08-09 09:50:00,139.05,139.05,138.81,138.81,1500.0,133.4732,133.4732,133.2428,133.2428,1500.0
2021-08-09 10:00:00,138.86,139.21,138.83,138.95,8483.0,133.2908,133.6268,133.262,133.3772,8483.0
2021-08-09 10:10:00,138.91,138.94,138.54,138.64,3651.0,133.3388,133.3676,132.9837,133.0796,3651.0
2021-08-09 10:20:00,138.74,138.76,138.65,138.76,700.0,133.1756,133.1948,133.0892,133.1948,700.0
2021-08-09 10:30:00,138.69,138.94,138.67,138.94,1404.0,133.1276,133.3676,133.1084,133.3676,1404.0
2021-08-09 10:40:00,139.02,139.4,139.02,139.4,3431.0,133.4444,133.8092,133.4444,133.8092,3431.0
2021-08-09 10:50:00,139.41,139.58,139.13,139.22,8604.0,133.8188,133.9819,133.55,133.6364,8604.0
2021-08-09 11:00:00,139.22,139.3,138.95,138.96,5056.0,133.6364,133.7132,133.3772,133.3868,5056.0
2021-08-09 11:10:00,138.89,138.97,138.77,138.87,4549.0,133.3196,133.3964,133.2044,133.3004,4549.0
2021-08-09 11:20:00,138.83,138.83,138.68,138.69,2921.0,133.262,133.262,133.118,133.1276,2921.0
2021-08-09 11:30:00,138.71,139.09,138.68,139.09,5413.0,133.1468,133.5116,133.118,133.5116,5413.0
2021-08-09 11:40:00,139.0,139.12,138.63,138.8,26621.0,133.4252,133.5404,133.07,133.2332,26621.0
2021-08-09 11:50:00,138.76,138.91,138.66,138.89,7446.0,133.1948,133.3388,133.0988,133.3196,7446.0
2021-08-09 12:00:00,138.9,139.03,138.87,138.97,45227.0,133.3292,133.454,133.3004,133.3964,45227.0
2021-08-09 12:10:00,138.96,139.43,138.94,139.38,21385.0,133.3868,133.838,133.3676,133.79,21385.0
2021-08-09 12:20:00,139.4,139.58,139.39,139.52,7641.0,133.8092,133.9819,133.7996,133.9243,7641.0
2021-08-09 12:30:00,139.52,139.74,139.51,139.65,6143.0,133.9243,134.1355,133.9148,134.0491,6143.0
2021-08-09 12:40:00,139.64,139.7,139.6,139.68,2766.0,134.0395,134.0971,134.0011,134.0779,2766.0
2021-08-09 12:50:00,139.68,139.78,139.67,139.72,20932.0,134.0779,134.1739,134.0683,134.1163,20932.0
2021-08-09 13:00:00,139.69,139.77,139.68,139.72,27249.0,134.0875,134.1643,134.0779,134.1163,27249.0
2021-08-09 13:10:00,139.72,139.75,139.41,139.71,38596.0,134.1163,134.1451,133.8188,134.1067,38596.0
2021-08-09 13:20:00,139.65,139.83,139.65,139.73,4522.0,134.0491,134.2219,134.0491,134.1259,4522.0
2021-08-09 13:30:00,139.74,139.9,139.73,139.9,3694.0,134.1355,134.2891,134.1259,134.2891,3694.0
2021-08-09 13:40:00,139.9,139.97,139.87,139.97,4706.0,134.2891,134.3563,134.2603,134.3563,4706.0
2021-08-09 13:50:00,139.98,140.09,139.96,140.04,4962.0,134.3659,134.4715,134.3467,134.4235,4962.0
2021-08-09 14:00:00,140.04,140.1,139.95,139.95,5706.0,134.4235,134.4811,134.3371,134.3371,5706.0
2021-08-09 14:10:00,139.97,140.1,139.92,140.05,27664.0,134.3563,134.4811,134.3083,134.4331,27664.0
2021-08-09 14:20:00,140.02,140.15,140.02,140.15,5178.0,134.4043,134.5291,134.4043,134.5291,5178.0
2021-08-09 14:30:00,140.17,140.22,140.11,140.22,7503.0,134.5483,134.5963,134.4907,134.5963,7503.0
2021-08-09 14:40:00,140.16,140.16,139.98,140.01,9106.0,134.5387,134.5387,134.3659,134.3947,9106.0
2021-08-09 14:50:00,139.97,140.08,139.97,140.06,3490.0,134.3563,134.4619,134.3563,134.4427,3490.0
2021-08-09 15:00:00,140.05,140.12,139.93,139.94,8701.0,134.4331,134.5003,134.3179,134.3275,8701.0
2021-08-09 15:10:00,139.94,140.04,139.92,139.96,7635.0,134.3275,134.4235,134.3083,134.3467,7635.0
2021-08-09 15:20:00,139.96,140.11,139.94,140.09,17878.0,134.3467,134.4907,134.3275,134.4715,17878.0
2021-08-09 15:30:00,140.11,140.15,139.99,140.15,20864.0,134.4907,134.5291,134.3755,134.5291,20864.0
2021-08-09 15:40:00,140.12,140.13,140.0,140.13,21005.0,134.5003,134.5099,134.3851,134.5099,21005.0
2021-08-09 15:50:00,140.09,140.34,139.94,140.3,85097.0,134.4715,134.7115,134.3275,134.6731,85097.0
2021-08-10 09:30:00,140.6,140.97,140.16,140.69,19438.0,134.961,135.3162,134.5387,135.0474,19438.0
2021-08-10 09:40:00,140.61,140.75,140.29,140.29,1999.0,134.9706,135.105,134.6635,134.6635,1999.0
2021-08-10 09:50:00,140.49,140.8,140.49,140.6,4456.0,134.8554,135.153,134.8554,134.961,4456.0
2021-08-10 10:00:00,140.54,140.63,140.37,140.37,1719.0,134.9034,134.9898,134.7403,134.7403,1719.0
2021-08-10 10:10:00,140.33,140.48,140.27,140.38,4668.0,134.7019,134.8458,134.6443,134.7499,4668.0
2021-08-10 10:20:00,140.37,140.56,140.37,140.53,5258.0,134.7403,134.9226,134.7403,134.8938,5258.0
2021-08-10 10:30:00,140.56,140.76,140.55,140.65,8141.0,134.9226,135.1146,134.913,135.009,8141.0
2021-08-10 10:40:00,140.61,140.85,140.37,140.74,61150.0,134.9706,135.201,134.7403,135.0954,61150.0
2021-08-10 10:50:00,140.72,140.78,140.41,140.47,4157.0,135.0762,135.1338,134.7787,134.8362,4157.0
2021-08-10 11:00:00,140.48,140.52,140.32,140.35,4728.0,134.8458,134.8842,134.6923,134.7211,4728.0
2021-08-10 11:10:00,140.29,140.46,140.28,140.42,3578.0,134.6635,134.8266,134.6539,134.7883,3578.0
2021-08-10 11:20:00,140.45,141.05,140.45,140.8,12691.0,134.8171,135.393,134.8171,135.153,12691.0
2021-08-10 11:30:00,140.8,140.8,140.54,140.7,6456.0,135.153,135.153,134.9034,135.057,6456.0
2021-08-10 11:40:00,140.67,141.01,140.67,140.92,15193.0,135.0282,135.3546,135.0282,135.2682,15193.0
2021-08-10 11:50:00,140.9,141.0,140.79,140.9,16867.0,135.249,135.345,135.1434,135.249,16867.0
2021-08-10 12:00:00,140.93,140.96,140.72,140.72,4823.0,135.2778,135.3066,135.0762,135.0762,4823.0
2021-08-10 12:10:00,140.68,140.83,140.65,140.68,8991.0,135.0378,135.1818,135.009,135.0378,8991.0
2021-08-10 12:20:00,140.65,140.78,140.65,140.71,5316.0,135.009,135.1338,135.009,135.0666,5316.0
2021-08-10 12:30:00,140.74,140.86,140.7,140.8,8309.0,135.0954,135.2106,135.057,135.153,8309.0
2021-08-10 12:40:00,140.79,140.88,140.71,140.79,7856.0,135.1434,135.2298,135.0666,135.1434,7856.0
2021-08-10 12:50:00,140.78,140.82,140.68,140.78,5708.0,135.1338,135.1722,135.0378,135.1338,5708.0
2021-08-10 13:00:00,140.74,140.88,140.73,140.82,4697.0,135.0954,135.2298,135.0858,135.1722,4697.0
2021-08-10 13:10:00,140.76,140.78,140.66,140.72,4160.0,135.1146,135.1338,135.0186,135.0762,4160.0
2021-08-10 13:20:00,140.75,140.75,140.6,140.71,6168.0,135.105,135.105,134.961,135.0666,6168.0
2021-08-10 13:30:00,140.7,140.82,140.7,140.76,6190.0,135.057,135.1722,135.057,135.1146,6190.0
2021-08-10 13:40:00,140.75,140.77,140.52,140.59,4802.0,135.105,135.1242,134.8842,134.9514,4802.0
2021-08-10 13:50:00,140.63,140.75,140.59,140.6,7264.0,134.9898,135.105,134.9514,134.961,7264.0
2021-08-10 14:00:00,140.69,140.79,140.69,140.76,4640.0,135.0474,135.1434,135.0474,135.1146,4640.0
2021-08-10 14:10:00,140.8,140.86,140.63,140.64,7130.0,135.153,135.2106,134.9898,134.9994,7130.0
2021-08-10 14:20:00,140.65,140.72,140.58,140.66,5902.0,135.009,135.0762,134.9418,135.0186,5902.0
2021-08-10 14:30:00,140.69,140.75,140.62,140.74,5924.0,135.0474,135.105,134.9802,135.0954,5924.0
2021-08-10 14:40:00,140.76,140.76,140.62,140.62,5686.0,135.1146,135.1146,134.9802,134.9802,5686.0
2021-08-10 14:50:00,140.67,140.78,140.63,140.72,5077.0,135.0282,135.1338,134.9898,135.0762,5077.0
2021-08-10 15:00:00,140.74,140.75,140.53,140.64,5020.0,135.0954,135.105,134.8938,134.9994,5020.0
2021-08-10 15:10:00,140.69,140.75,140.65,140.66,8585.0,135.0474,135.105,135.009,135.0186,8585.0
2021-08-10 15:20:00,140.66,140.73,140.63,140.68,5971.0,135.0186,135.0858,134.9898,135.0378,5971.0
2021-08-10 15:30:00,140.71,140.71,140.58,140.63,12097.0,135.0666,135.0666,134.9418,134.9898,12097.0
2021-08-10 15:40:00,140.65,140.8,140.65,140.71,19373.0,135.009,135.153,135.009,135.0666,19373.0
2021-08-10 15:50:00,140.73,140.96,140.72,140.88,80519.0,135.0858,135.3066,135.0762,135.2298,80519.0
2021-08-11 09:30:00,141.43,142.41,141.43,142.0,39787.0,135.7577,136.6984,135.7577,136.3049,39787.0
2021-08-11 09:40:00,141.97,142.7,141.6,142.52,34667.0,136.2761,136.9768,135.9209,136.804,34667.0
2021-08-11 09:50:00,142.55,142.77,142.38,142.38,6733.0,136.8328,137.044,136.6696,136.6696,6733.0
2021-08-11 10:00:00,142.32,142.4,141.99,142.09,13638.0,136.6121,136.6888,136.2953,136.3913,13638.0
2021-08-11 10:10:00,142.18,142.51,142.18,142.37,16383.0,136.4777,136.7944,136.4777,136.66,16383.0
2021-08-11 10:20:00,142.28,142.68,142.18,142.68,19982.0,136.5737,136.9576,136.4777,136.9576,19982.0
2021-08-11 10:30:00,142.65,143.2,142.65,143.15,28628.0,136.9288,137.4568,136.9288,137.4088,28628.0
2021-08-11 10:40:00,143.18,143.46,142.72,142.91,21648.0,137.4376,137.7063,136.996,137.1784,21648.0
2021-08-11 10:50:00,142.98,143.25,142.83,142.93,172181.0,137.2456,137.5048,137.1016,137.1976,172181.0
2021-08-11 11:00:00,142.91,143.08,142.77,143.03,5028.0,137.1784,137.3416,137.044,137.2936,5028.0
2021-08-11 11:10:00,142.98,143.02,142.9,142.95,11127.0,137.2456,137.284,137.1688,137.2168,11127.0
2021-08-11 11:20:00,142.9,142.96,142.45,142.45,27721.0,137.1688,137.2264,136.7368,136.7368,27721.0
2021-08-11 11:30:00,142.38,142.71,142.38,142.71,3267.0,136.6696,136.9864,136.6696,136.9864,3267.0
2021-08-11 11:40:00,142.59,142.73,142.48,142.72,3414.0,136.8712,137.0056,136.7656,136.996,3414.0
2021-08-11 11:50:00,142.68,142.68,142.25,142.38,14037.0,136.9576,136.9576,136.5449,136.6696,14037.0
2021-08-11 12:00:00,142.42,142.58,142.42,142.58,6170.0,136.708,136.8616,136.708,136.8616,6170.0
2021-08-11 12:10:00,142.56,142.59,142.4,142.55,4186.0,136.8424,136.8712,136.6888,136.8328,4186.0
2021-08-11 12:20:00,142.51,142.54,142.21,142.24,5151.0,136.7944,136.8232,136.5065,136.5353,5151.0
2021-08-11 12:30:00,142.25,142.31,142.23,142.24,2969.0,136.5449,136.6025,136.5257,136.5353,2969.0
2021-08-11 12:40:00,142.3,142.46,142.3,142.37,4213.0,136.5929,136.7464,136.5929,136.66,4213.0
2021-08-11 12:50:00,142.33,142.45,142.16,142.4,5633.0,136.6217,136.7368,136.4585,136.6888,5633.0
2021-08-11 13:00:00,142.42,142.44,142.11,142.25,7544.0,136.708,136.7272,136.4105,136.5449,7544.0
2021-08-11 13:10:00,142.15,142.2,141.93,142.0,17703.0,136.4489,136.4969,136.2377,136.3049,17703.0
2021-08-11 13:20:00,142.0,142.22,141.99,142.22,4550.0,136.3049,136.5161,136.2953,136.5161,4550.0
2021-08-11 13:30:00,142.19,142.29,141.96,142.14,5978.0,136.4873,136.5833,136.2665,136.4393,5978.0
2021-08-11 13:40:00,142.22,142.45,142.22,142.37,15484.0,136.5161,136.7368,136.5161,136.66,15484.0
2021-08-11 13:50:00,142.38,142.43,142.24,142.31,9242.0,136.6696,136.7176,136.5353,136.6025,9242.0
2021-08-11 14:00:00,142.3,142.31,142.2,142.25,2999.0,136.5929,136.6025,136.4969,136.5449,2999.0
2021-08-11 14:10:00,142.23,142.25,142.12,142.21,5288.0,136.5257,136.5449,136.4201,136.5065,5288.0
2021-08-11 14:20:00,142.13,142.25,142.09,142.19,4101.0,136.4297,136.5449,136.3913,136.4873,4101.0
2021-08-11 14:30:00,142.2,142.27,142.2,142.27,1162.0,136.4969,136.5641,136.4969,136.5641,1162.0
2021-08-11 14:40:00,142.24,142.24,142.05,142.05,5457.0,136.5353,136.5353,136.3529,136.3529,5457.0
2021-08-11 14:50:00,142.12,142.13,141.97,142.03,6305.0,136.4201,136.4297,136.2761,136.3337,6305.0
2021-08-11 15:00:00,142.0,142.14,142.0,142.06,6479.0,136.3049,136.4393,136.3049,136.3625,6479.0
2021-08-11 15:10:00,142.03,142.14,142.02,142.06,5717.0,136.3337,136.4393,136.3241,136.3625,5717.0
2021-08-11 15:20:00,142.12,142.17,141.97,141.99,14967.0,136.4201,136.4681,136.2761,136.2953,14967.0
2021-08-11 15:30:00,141.97,142.11,141.97,142.07,17482.0,136.2761,136.4105,136.2761,136.3721,17482.0
2021-08-11 15:40:00,142.09,142.17,142.01,142.1,30167.0,136.3913,136.4681,136.3145,136.4009,30167.0
2021-08-11 15:50:00,142.08,142.45,142.06,142.27,159392.0,136.3817,136.7368,136.3625,136.5641,159392.0
2021-08-12 09:30:00,142.7,142.78,142.28,142.77,45955.0,136.9768,137.0536,136.5737,137.044,45955.0
2021-08-12 09:40:00,142.68,142.68,142.27,142.31,4535.0,136.9576,136.9576,136.5641,136.6025,4535.0
2021-08-12 09:50:00,142.29,142.72,142.29,142.5,7500.0,136.5833,136.996,136.5833,136.7848,7500.0
2021-08-12 10:00:00,142.5,142.5,141.78,141.78,35355.0,136.7848,136.7848,136.0937,136.0937,35355.0
2021-08-12 10:10:00,141.79,141.96,141.76,141.85,4966.0,136.1033,136.2665,136.0745,136.1609,4966.0
2021-08-12 10:20:00,141.77,141.78,141.43,141.43,9623.0,136.0841,136.0937,135.7577,135.7577,9623.0
2021-08-12 10:30:00,141.44,141.5,141.39,141.49,5025.0,135.7673,135.8249,135.7194,135.8153,5025.0
2021-08-12 10:40:00,141.45,141.52,141.21,141.22,5953.0,135.7769,135.8441,135.5466,135.5562,5953.0
2021-08-12 10:50:00,141.26,141.32,141.14,141.3,20781.0,135.5946,135.6522,135.4794,135.633,20781.0
2021-08-12 11:00:00,141.32,141.42,140.93,141.11,14495.0,135.6522,135.7481,135.2778,135.4506,14495.0
2021-08-12 11:10:00,141.07,141.07,140.84,141.06,14517.0,135.4122,135.4122,135.1914,135.4026,14517.0
2021-08-12 11:20:00,141.07,141.15,140.96,141.0,11310.0,135.4122,135.489,135.3066,135.345,11310.0
2021-08-12 11:30:00,141.0,141.22,140.95,141.22,12559.0,135.345,135.5562,135.297,135.5562,12559.0
2021-08-12 11:40:00,141.27,141.36,141.11,141.14,6441.0,135.6042,135.6906,135.4506,135.4794,6441.0
2021-08-12 11:50:00,141.17,141.34,141.13,141.21,9174.0,135.5082,135.6714,135.4698,135.5466,9174.0
2021-08-12 12:00:00,141.19,141.26,141.17,141.23,17250.0,135.5274,135.5946,135.5082,135.5658,17250.0
2021-08-12 12:10:00,141.24,141.37,141.14,141.16,20498.0,135.5754,135.7002,135.4794,135.4986,20498.0
2021-08-12 12:20:00,141.18,141.39,141.13,141.16,18259.0,135.5178,135.7194,135.4698,135.4986,18259.0
2021-08-12 12:30:00,141.2,141.74,141.16,141.74,10488.0,135.537,136.0553,135.4986,136.0553,10488.0
2021-08-12 12:40:00,141.74,142.02,141.7,142.02,4480.0,136.0553,136.3241,136.0169,136.3241,4480.0
2021-08-12 12:50:00,141.99,142.19,141.92,141.92,5710.0,136.2953,136.4873,136.2281,136.2281,5710.0
2021-08-12 13:00:00,141.92,141.93,141.81,141.86,9105.0,136.2281,136.2377,136.1225,136.1705,9105.0
2021-08-12 13:10:00,141.81,141.93,141.73,141.93,8461.0,136.1225,136.2377,136.0457,136.2377,8461.0
2021-08-12 13:20:00,141.88,141.93,141.85,141.89,6977.0,136.1897,136.2377,136.1609,136.1993,6977.0
2021-08-12 13:30:00,141.84,141.84,141.69,141.77,6470.0,136.1513,136.1513,136.0073,136.0841,6470.0
2021-08-12 13:40:00,141.78,141.88,141.72,141.79,6216.0,136.0937,136.1897,136.0361,136.1033,6216.0
2021-08-12 13:50:00,141.82,141.93,141.82,141.85,12408.0,136.1321,136.2377,136.1321,136.1609,12408.0
2021-08-12 14:00:00,141.85,142.0,141.78,141.89,11648.0,136.1609,136.3049,136.0937,136.1993,11648.0
2021-08-12 14:10:00,141.88,141.91,141.83,141.84,6353.0,136.1897,136.2185,136.1417,136.1513,6353.0
2021-08-12 14:20:00,141.85,141.87,141.71,141.74,8656.0,136.1609,136.1801,136.0265,136.0553,8656.0
2021-08-12 14:30:00,141.71,141.71,141.43,141.47,9283.0,136.0265,136.0265,135.7577,135.7961,9283.0
2021-08-12 14:40:00,141.47,141.53,141.38,141.45,9744.0,135.7961,135.8537,135.7098,135.7769,9744.0
2021-08-12 14:50:00,141.46,141.55,141.39,141.53,9218.0,135.7865,135.8729,135.7194,135.8537,9218.0
2021-08-12 15:00:00,141.53,141.66,141.5,141.64,7519.0,135.8537,135.9785,135.8249,135.9593,7519.0
2021-08-12 15:10:00,141.64,141.68,141.6,141.68,8922.0,135.9593,135.9977,135.9209,135.9977,8922.0
2021-08-12 15:20:00,141.68,141.72,141.61,141.61,13056.0,135.9977,136.0361,135.9305,135.9305,13056.0
2021-08-12 15:30:00,141.62,141.72,141.58,141.67,13172.0,135.9401,136.0361,135.9017,135.9881,13172.0
2021-08-12 15:40:00,141.69,141.72,141.55,141.58,25267.0,136.0073,136.0361,135.8729,135.9017,25267.0
2021-08-12 15:50:00,141.55,141.7,141.46,141.51,98014.0,135.8729,136.0169,135.7865,135.8345,98014.0
2021-08-13 09:30:00,142.19,142.48,141.69,141.83,23434.0,136.4873,136.7656,136.0073,136.1417,23434.0
2021-08-13 09:40:00,141.9,141.9,141.02,141.47,69099.0,136.2089,136.2089,135.3642,135.7961,69099.0
2021-08-13 09:50:00,141.47,142.21,141.4,142.03,119363.0,135.7961,136.5065,135.7289,136.3337,119363.0
2021-08-13 10:00:00,141.94,142.25,141.8,142.03,87872.0,136.2473,136.5449,136.1129,136.3337,87872.0
2021-08-13 10:10:00,141.97,142.02,141.43,141.68,34079.0,136.2761,136.3241,135.7577,135.9977,34079.0
2021-08-13 10:20:00,141.61,141.8,141.23,141.42,8999.0,135.9305,136.1129,135.5658,135.7481,8999.0
2021-08-13 10:30:00,141.41,141.6,141.19,141.2,12798.0,135.7385,135.9209,135.5274,135.537,12798.0
2021-08-13 10:40:00,141.19,141.26,140.88,141.15,17141.0,135.5274,135.5946,135.2298,135.489,17141.0
2021-08-13 10:50:00,141.15,141.31,140.84,141.2,128315.0,135.489,135.6426,135.1914,135.537,128315.0
2021-08-13 11:00:00,141.15,141.28,141.04,141.25,14919.0,135.489,135.6138,135.3834,135.585,14919.0
2021-08-13 11:10:00,141.21,141.29,141.02,141.03,16575.0,135.5466,135.6234,135.3642,135.3738,16575.0
2021-08-13 11:20:00,141.06,141.23,140.96,140.96,14648.0,135.4026,135.5658,135.3066,135.3066,14648.0
2021-08-13 11:30:00,140.93,141.04,140.63,140.91,17865.0,135.2778,135.3834,134.9898,135.2586,17865.0
2021-08-13 11:40:00,140.91,140.98,140.67,140.97,15126.0,135.2586,135.3258,135.0282,135.3162,15126.0
2021-08-13 11:50:00,140.96,141.03,140.83,140.93,23673.0,135.3066,135.3738,135.1818,135.2778,23673.0
2021-08-13 12:00:00,140.9,141.02,140.87,140.9,15701.0,135.249,135.3642,135.2202,135.249,15701.0
2021-08-13 12:10:00,140.91,141.03,140.89,140.96,15689.0,135.2586,135.3738,135.2394,135.3066,15689.0
2021-08-13 12:20:00,140.96,140.98,140.68,140.68,17047.0,135.3066,135.3258,135.0378,135.0378,17047.0
2021-08-13 12:30:00,140.69,140.91,140.68,140.87,6942.0,135.0474,135.2586,135.0378,135.2202,6942.0
2021-08-13 12:40:00,140.89,141.04,140.84,140.98,15438.0,135.2394,135.3834,135.1914,135.3258,15438.0
2021-08-13 12:50:00,140.98,141.01,140.9,140.98,8441.0,135.3258,135.3546,135.249,135.3258,8441.0
2021-08-13 13:00:00,140.97,140.97,140.81,140.87,6288.0,135.3162,135.3162,135.1626,135.2202,6288.0
2021-08-13 13:10:00,140.9,140.95,140.79,140.85,9402.0,135.249,135.297,135.1434,135.201,9402.0
2021-08-13 13:20:00,140.84,140.86,140.7,140.74,11107.0,135.1914,135.2106,135.057,135.0954,11107.0
2021-08-13 13:30:00,140.72,140.88,140.66,140.88,41320.0,135.0762,135.2298,135.0186,135.2298,41320.0
2021-08-13 13:40:00,140.86,140.89,140.73,140.82,8212.0,135.2106,135.2394,135.0858,135.1722,8212.0
2021-08-13 13:50:00,140.82,140.86,140.73,140.75,8496.0,135.1722,135.2106,135.0858,135.105,8496.0
2021-08-13 14:00:00,140.76,140.86,140.74,140.85,11964.0,135.1146,135.2106,135.0954,135.201,11964.0
2021-08-13 14:10:00,140.86,140.87,140.72,140.72,7605.0,135.2106,135.2202,135.0762,135.0762,7605.0
2021-08-13 14:20:00,140.73,140.79,140.68,140.68,5736.0,135.0858,135.1434,135.0378,135.0378,5736.0
2021-08-13 14:30:00,140.68,140.88,140.67,140.72,9358.0,135.0378,135.2298,135.0282,135.0762,9358.0
2021-08-13 14:40:00,140.74,140.75,140.63,140.67,25490.0,135.0954,135.105,134.9898,135.0282,25490.0
2021-08-13 14:50:00,140.69,140.81,140.69,140.8,8127.0,135.0474,135.1626,135.0474,135.153,8127.0
2021-08-13 15:00:00,140.84,140.88,140.8,140.84,10385.0,135.1914,135.2298,135.153,135.1914,10385.0
2021-08-13 15:10:00,140.84,140.87,140.73,140.85,10128.0,135.1914,135.2202,135.0858,135.201,10128.0
2021-08-13 15:20:00,140.83,140.89,140.67,140.68,15805.0,135.1818,135.2394,135.0282,135.0378,15805.0
2021-08-13 15:30:00,140.68,140.86,140.59,140.8,28715.0,135.0378,135.2106,134.9514,135.153,28715.0
2021-08-13 15:40:00,140.8,140.85,140.67,140.75,37398.0,135.153,135.201,135.0282,135.105,37398.0
2021-08-13 15:50:00,140.77,140.78,140.29,140.3,300078.0,135.1242,135.1338,134.6635,134.6731,300078.0
2021-08-16 09:30:00,140.3,140.5,139.76,140.03,12905.0,134.6731,134.865,134.1547,134.4139,12905.0
2021-08-16 09:40:00,140.13,140.3,140.01,140.3,5759.0,134.5099,134.6731,134.3947,134.6731,5759.0
2021-08-16 09:50:00,140.32,140.45,140.21,140.29,28764.0,134.6923,134.8171,134.5867,134.6635,28764.0
2021-08-16 10:00:00,140.36,140.97,140.14,140.95,66170.0,134.7307,135.3162,134.5195,135.297,66170.0
2021-08-16 10:10:00,140.95,141.21,140.79,140.95,46238.0,135.297,135.5466,135.1434,135.297,46238.0
2021-08-16 10:20:00,141.02,141.24,140.99,141.07,19242.0,135.3642,135.5754,135.3354,135.4122,19242.0
2021-08-16 10:30:00,141.11,141.28,140.86,141.03,21353.0,135.4506,135.6138,135.2106,135.3738,21353.0
2021-08-16 10:40:00,141.03,141.18,140.96,141.0,17106.0,135.3738,135.5178,135.3066,135.345,17106.0
2021-08-16 10:50:00,140.95,141.06,140.87,141.06,8718.0,135.297,135.4026,135.2202,135.4026,8718.0
2021-08-16 11:00:00,141.08,141.17,140.91,141.03,11805.0,135.4218,135.5082,135.2586,135.3738,11805.0
2021-08-16 11:10:00,141.06,141.36,140.97,141.31,32627.0,135.4026,135.6906,135.3162,135.6426,32627.0
2021-08-16 11:20:00,141.31,141.36,141.2,141.27,19625.0,135.6426,135.6906,135.537,135.6042,19625.0
2021-08-16 11:30:00,141.31,141.47,141.25,141.44,24746.0,135.6426,135.7961,135.585,135.7673,24746.0
2021-08-16 11:40:00,141.49,141.54,141.42,141.42,7827.0,135.8153,135.8633,135.7481,135.7481,7827.0
2021-08-16 11:50:00,141.43,141.51,141.43,141.5,13770.0,135.7577,135.8345,135.7577,135.8249,13770.0
2021-08-16 12:00:00,141.5,141.58,141.48,141.5,13941.0,135.8249,135.9017,135.8057,135.8249,13941.0
2021-08-16 12:10:00,141.51,141.52,141.44,141.44,10158.0,135.8345,135.8441,135.7673,135.7673,10158.0
2021-08-16 12:20:00,141.45,141.63,141.45,141.56,36432.0,135.7769,135.9497,135.7769,135.8825,36432.0
2021-08-16 12:30:00,141.55,141.7,141.49,141.59,28461.0,135.8729,136.0169,135.8153,135.9113,28461.0
2021-08-16 12:40:00,141.6,142.07,141.6,142.0,70701.0,135.9209,136.3721,135.9209,136.3049,70701.0
2021-08-16 12:50:00,141.98,142.28,141.97,142.17,25543.0,136.2857,136.5737,136.2761,136.4681,25543.0
2021-08-16 13:00:00,142.16,142.31,142.1,142.24,33713.0,136.4585,136.6025,136.4009,136.5353,33713.0
2021-08-16 13:10:00,142.25,142.26,142.11,142.17,22687.0,136.5449,136.5545,136.4105,136.4681,22687.0
2021-08-16 13:20:00,142.18,142.24,142.16,142.2,15828.0,136.4777,136.5353,136.4585,136.4969,15828.0
2021-08-16 13:30:00,142.21,142.44,142.18,142.43,38872.0,136.5065,136.7272,136.4777,136.7176,38872.0
2021-08-16 13:40:00,142.41,142.43,142.29,142.37,11080.0,136.6984,136.7176,136.5833,136.66,11080.0
2021-08-16 13:50:00,142.35,142.57,142.32,142.49,29087.0,136.6408,136.852,136.6121,136.7752,29087.0
2021-08-16 14:00:00,142.55,142.93,142.47,142.91,8857.0,136.8328,137.1976,136.756,137.1784,8857.0
2021-08-16 14:10:00,142.94,143.13,142.94,143.13,9213.0,137.2072,137.3896,137.2072,137.3896,9213.0
2021-08-16 14:20:00,143.13,143.23,143.09,143.18,14646.0,137.3896,137.4856,137.3512,137.4376,14646.0
2021-08-16 14:30:00,143.19,143.23,142.98,142.98,12179.0,137.4472,137.4856,137.2456,137.2456,12179.0
2021-08-16 14:40:00,142.99,143.11,142.91,143.04,8611.0,137.2552,137.3704,137.1784,137.3032,8611.0
2021-08-16 14:50:00,143.02,143.22,143.02,143.07,11830.0,137.284,137.476,137.284,137.332,11830.0
2021-08-16 15:00:00,143.04,143.22,143.04,143.07,13230.0,137.3032,137.476,137.3032,137.332,13230.0
2021-08-16 15:10:00,143.07,143.19,143.02,143.05,16923.0,137.332,137.4472,137.284,137.3128,16923.0
2021-08-16 15:20:00,143.05,143.11,142.86,142.92,21926.0,137.3128,137.3704,137.1304,137.188,21926.0
2021-08-16 15:30:00,142.9,142.98,142.79,142.81,24343.0,137.1688,137.2456,137.0632,137.0824,24343.0
2021-08-16 15:40:00,142.81,143.04,142.78,142.95,41091.0,137.0824,137.3032,137.0536,137.2168,41091.0
2021-08-16 15:50:00,142.96,143.22,142.83,142.9,155396.0,137.2264,137.476,137.1016,137.1688,155396.0
2021-08-17 09:30:00,142.04,142.8,141.63,142.16,14161.0,136.3433,137.0728,135.9497,136.4585,14161.0
2021-08-17 09:40:00,142.12,142.34,142.0,142.07,7803.0,136.4201,136.6312,136.3049,136.3721,7803.0
2021-08-17 09:50:00,142.02,142.15,141.66,141.72,8288.0,136.3241,136.4489,135.9785,136.0361,8288.0
2021-08-17 10:00:00,141.7,142.08,141.53,142.04,3895.0,136.0169,136.3817,135.8537,136.3433,3895.0
2021-08-17 10:10:00,142.0,142.39,142.0,142.1,7568.0,136.3049,136.6792,136.3049,136.4009,7568.0
2021-08-17 10:20:00,142.09,142.17,141.79,141.84,5759.0,136.3913,136.4681,136.1033,136.1513,5759.0
2021-08-17 10:30:00,141.78,141.8,141.45,141.46,5592.0,136.0937,136.1129,135.7769,135.7865,5592.0
2021-08-17 10:40:00,141.43,141.73,141.42,141.72,7172.0,135.7577,136.0457,135.7481,136.0361,7172.0
2021-08-17 10:50:00,141.76,141.91,141.58,141.72,6155.0,136.0745,136.2185,135.9017,136.0361,6155.0
2021-08-17 11:00:00,141.72,141.79,141.58,141.6,5736.0,136.0361,136.1033,135.9017,135.9209,5736.0
2021-08-17 11:10:00,141.72,141.85,141.66,141.85,1937.0,136.0361,136.1609,135.9785,136.1609,1937.0
2021-08-17 11:20:00,141.8,141.84,141.57,141.7,14591.0,136.1129,136.1513,135.8921,136.0169,14591.0
2021-08-17 11:30:00,141.68,141.99,141.64,141.81,6620.0,135.9977,136.2953,135.9593,136.1225,6620.0
2021-08-17 11:40:00,141.88,141.9,141.67,141.72,6566.0,136.1897,136.2089,135.9881,136.0361,6566.0
2021-08-17 11:50:00,141.71,141.86,141.6,141.68,10018.0,136.0265,136.1705,135.9209,135.9977,10018.0
2021-08-17 12:00:00,141.67,141.69,141.53,141.54,4674.0,135.9881,136.0073,135.8537,135.8633,4674.0
2021-08-17 12:10:00,141.54,141.65,141.41,141.62,26093.0,135.8633,135.9689,135.7385,135.9401,26093.0
2021-08-17 12:20:00,141.62,141.78,141.62,141.75,2900.0,135.9401,136.0937,135.9401,136.0649,2900.0
2021-08-17 12:30:00,141.69,141.69,141.47,141.51,5952.0,136.0073,136.0073,135.7961,135.8345,5952.0
2021-08-17 12:40:00,141.5,141.55,141.42,141.51,4003.0,135.8249,135.8729,135.7481,135.8345,4003.0
2021-08-17 12:50:00,141.49,141.54,141.23,141.28,5368.0,135.8153,135.8633,135.5658,135.6138,5368.0
2021-08-17 13:00:00,141.21,141.39,141.12,141.39,20154.0,135.5466,135.7194,135.4602,135.7194,20154.0
2021-08-17 13:10:00,141.43,141.58,141.12,141.17,23724.0,135.7577,135.9017,135.4602,135.5082,23724.0
2021-08-17 13:20:00,141.17,141.28,141.02,141.23,16544.0,135.5082,135.6138,135.3642,135.5658,16544.0
2021-08-17 13:30:00,141.24,141.43,141.08,141.33,49704.0,135.5754,135.7577,135.4218,135.6618,49704.0
2021-08-17 13:40:00,141.3,141.3,141.16,141.25,11563.0,135.633,135.633,135.4986,135.585,11563.0
2021-08-17 13:50:00,141.3,141.42,141.22,141.36,6580.0,135.633,135.7481,135.5562,135.6906,6580.0
2021-08-17 14:00:00,141.37,141.58,141.37,141.54,14339.0,135.7002,135.9017,135.7002,135.8633,14339.0
2021-08-17 14:10:00,141.53,141.61,141.49,141.52,9419.0,135.8537,135.9305,135.8153,135.8441,9419.0
2021-08-17 14:20:00,141.48,141.53,141.42,141.44,8476.0,135.8057,135.8537,135.7481,135.7673,8476.0
2021-08-17 14:30:00,141.46,141.64,141.42,141.47,13242.0,135.7865,135.9593,135.7481,135.7961,13242.0
2021-08-17 14:40:00,141.44,141.54,141.4,141.44,8928.0,135.7673,135.8633,135.7289,135.7673,8928.0
2021-08-17 14:50:00,141.43,141.55,141.4,141.45,7240.0,135.7577,135.8729,135.7289,135.7769,7240.0
2021-08-17 15:00:00,141.43,141.48,141.34,141.34,9394.0,135.7577,135.8057,135.6714,135.6714,9394.0
2021-08-17 15:10:00,141.33,141.55,141.25,141.41,14559.0,135.6618,135.8729,135.585,135.7385,14559.0
2021-08-17 15:20:00,141.39,141.6,141.36,141.56,8401.0,135.7194,135.9209,135.6906,135.8825,8401.0
2021-08-17 15:30:00,141.59,141.63,141.46,141.48,16146.0,135.9113,135.9497,135.7865,135.8057,16146.0
2021-08-17 15:40:00,141.5,141.62,141.39,141.55,26889.0,135.8249,135.9401,135.7194,135.8729,26889.0
2021-08-17 15:50:00,141.52,141.84,141.52,141.7,77250.0,135.8441,136.1513,135.8441,136.0169,77250.0
2021-08-18 09:30:00,141.18,141.69,140.71,141.18,10936.0,135.5178,136.0073,135.0666,135.5178,10936.0
2021-08-18 09:40:00,141.05,141.38,141.05,141.34,7822.0,135.393,135.7098,135.393,135.6714,7822.0
2021-08-18 09:50:00,141.25,141.33,141.04,141.25,13782.0,135.585,135.6618,135.3834,135.585,13782.0
2021-08-18 10:00:00,141.3,141.68,141.3,141.66,21758.0,135.633,135.9977,135.633,135.9785,21758.0
2021-08-18 10:10:00,141.7,141.91,141.7,141.84,6180.0,136.0169,136.2185,136.0169,136.1513,6180.0
2021-08-18 10:20:00,141.84,141.87,141.6,141.62,6344.0,136.1513,136.1801,135.9209,135.9401,6344.0
2021-08-18 10:30:00,141.62,141.82,141.61,141.62,7875.0,135.9401,136.1321,135.9305,135.9401,7875.0
2021-08-18 10:40:00,141.59,141.72,141.55,141.65,5088.0,135.9113,136.0361,135.8729,135.9689,5088.0
2021-08-18 10:50:00,141.69,141.8,141.57,141.57,8245.0,136.0073,136.1129,135.8921,135.8921,8245.0
2021-08-18 11:00:00,141.59,141.72,141.54,141.54,16029.0,135.9113,136.0361,135.8633,135.8633,16029.0
2021-08-18 11:10:00,141.55,141.61,141.28,141.31,13013.0,135.8729,135.9305,135.6138,135.6426,13013.0
2021-08-18 11:20:00,141.33,141.61,141.31,141.59,15323.0,135.6618,135.9305,135.6426,135.9113,15323.0
2021-08-18 11:30:00,141.58,141.68,141.54,141.65,8824.0,135.9017,135.9977,135.8633,135.9689,8824.0
2021-08-18 11:40:00,141.62,141.65,141.51,141.53,5395.0,135.9401,135.9689,135.8345,135.8537,5395.0
2021-08-18 11:50:00,141.56,141.84,141.56,141.74,6904.0,135.8825,136.1513,135.8825,136.0553,6904.0
2021-08-18 12:00:00,141.73,141.96,141.73,141.94,4702.0,136.0457,136.2665,136.0457,136.2473,4702.0
2021-08-18 12:10:00,141.96,142.0,141.87,141.87,6168.0,136.2665,136.3049,136.1801,136.1801,6168.0
2021-08-18 12:20:00,141.8,141.8,141.29,141.3,6071.0,136.1129,136.1129,135.6234,135.633,6071.0
2021-08-18 12:30:00,141.26,141.33,141.19,141.23,7249.0,135.5946,135.6618,135.5274,135.5658,7249.0
2021-08-18 12:40:00,141.23,141.49,141.22,141.46,13337.0,135.5658,135.8153,135.5562,135.7865,13337.0
2021-08-18 12:50:00,141.43,141.61,141.4,141.59,4640.0,135.7577,135.9305,135.7289,135.9113,4640.0
2021-08-18 13:00:00,141.57,141.61,141.47,141.61,7451.0,135.8921,135.9305,135.7961,135.9305,7451.0
2021-08-18 13:10:00,141.66,141.81,141.61,141.8,19012.0,135.9785,136.1225,135.9305,136.1129,19012.0
2021-08-18 13:20:00,141.78,141.86,141.52,141.55,7140.0,136.0937,136.1705,135.8441,135.8729,7140.0
2021-08-18 13:30:00,141.58,141.77,141.53,141.69,9077.0,135.9017,136.0841,135.8537,136.0073,9077.0
2021-08-18 13:40:00,141.7,141.85,141.65,141.85,10679.0,136.0169,136.1609,135.9689,136.1609,10679.0
2021-08-18 13:50:00,141.84,141.97,141.8,141.83,37832.0,136.1513,136.2761,136.1129,136.1417,37832.0
2021-08-18 14:00:00,141.82,142.0,141.82,141.96,21836.0,136.1321,136.3049,136.1321,136.2665,21836.0
2021-08-18 14:10:00,141.97,141.99,141.63,141.88,91908.0,136.2761,136.2953,135.9497,136.1897,91908.0
2021-08-18 14:20:00,141.85,142.5,141.85,142.28,116715.0,136.1609,136.7848,136.1609,136.5737,116715.0
2021-08-18 14:30:00,142.21,142.31,142.08,142.09,20386.0,136.5065,136.6025,136.3817,136.3913,20386.0
2021-08-18 14:40:00,142.1,142.17,141.86,141.93,27746.0,136.4009,136.4681,136.1705,136.2377,27746.0
2021-08-18 14:50:00,141.96,142.14,141.94,142.03,11483.0,136.2665,136.4393,136.2473,136.3337,11483.0
2021-08-18 15:00:00,142.0,142.04,141.83,141.87,15505.0,136.3049,136.3433,136.1417,136.1801,15505.0
2021-08-18 15:10:00,141.87,142.07,141.85,142.07,13279.0,136.1801,136.3721,136.1609,136.3721,13279.0
2021-08-18 15:20:00,142.07,142.08,141.79,141.8,14982.0,136.3721,136.3817,136.1033,136.1129,14982.0
2021-08-18 15:30:00,141.75,141.88,141.67,141.85,23983.0,136.0649,136.1897,135.9881,136.1609,23983.0
2021-08-18 15:40:00,141.83,142.19,141.72,141.75,28042.0,136.1417,136.4873,136.0361,136.0649,28042.0
2021-08-18 15:50:00,141.78,141.78,141.12,141.13,133915.0,136.0937,136.0937,135.4602,135.4698,133915.0
2021-08-19 09:30:00,140.41,141.19,140.41,141.0,12337.0,134.7787,135.5274,134.7787,135.345,12337.0
2021-08-19 09:40:00,141.01,141.52,141.01,141.5,17882.0,135.3546,135.8441,135.3546,135.8249,17882.0
2021-08-19 09:50:00,141.52,142.12,141.51,142.06,7894.0,135.8441,136.4201,135.8345,136.3625,7894.0
2021-08-19 10:00:00,142.02,142.17,141.89,142.09,12901.0,136.3241,136.4681,136.1993,136.3913,12901.0
2021-08-19 10:10:00,142.04,142.13,141.9,141.97,5671.0,136.3433,136.4297,136.2089,136.2761,5671.0
2021-08-19 10:20:00,141.87,141.87,141.53,141.65,5134.0,136.1801,136.1801,135.8537,135.9689,5134.0
2021-08-19 10:30:00,141.72,141.73,141.29,141.56,25164.0,136.0361,136.0457,135.6234,135.8825,25164.0
2021-08-19 10:40:00,141.56,141.81,141.41,141.68,8613.0,135.8825,136.1225,135.7385,135.9977,8613.0
2021-08-19 10:50:00,141.62,142.02,141.55,141.94,5305.0,135.9401,136.3241,135.8729,136.2473,5305.0
2021-08-19 11:00:00,142.04,142.04,141.31,141.31,9344.0,136.3433,136.3433,135.6426,135.6426,9344.0
2021-08-19 11:10:00,141.41,141.58,141.36,141.55,4288.0,135.7385,135.9017,135.6906,135.8729,4288.0
2021-08-19 11:20:00,141.54,141.62,141.38,141.41,6060.0,135.8633,135.9401,135.7098,135.7385,6060.0
2021-08-19 11:30:00,141.41,141.65,141.41,141.53,3782.0,135.7385,135.9689,135.7385,135.8537,3782.0
2021-08-19 11:40:00,141.5,142.16,141.48,142.16,9978.0,135.8249,136.4585,135.8057,136.4585,9978.0
2021-08-19 11:50:00,142.15,142.23,142.07,142.16,6825.0,136.4489,136.5257,136.3721,136.4585,6825.0
2021-08-19 12:00:00,142.18,142.34,141.89,141.89,10240.0,136.4777,136.6312,136.1993,136.1993,10240.0
2021-08-19 12:10:00,141.86,142.06,141.86,142.06,2830.0,136.1705,136.3625,136.1705,136.3625,2830.0
2021-08-19 12:20:00,142.02,142.09,141.88,141.88,5363.0,136.3241,136.3913,136.1897,136.1897,5363.0
2021-08-19 12:30:00,141.94,141.94,141.74,141.74,5462.0,136.2473,136.2473,136.0553,136.0553,5462.0
2021-08-19 12:40:00,141.77,141.97,141.77,141.92,7020.0,136.0841,136.2761,136.0841,136.2281,7020.0
2021-08-19 12:50:00,141.93,142.01,141.84,141.9,10502.0,136.2377,136.3145,136.1513,136.2089,10502.0
2021-08-19 13:00:00,141.79,141.86,141.59,141.67,3061.0,136.1033,136.1705,135.9113,135.9881,3061.0
2021-08-19 13:10:00,141.68,141.77,141.59,141.61,5226.0,135.9977,136.0841,135.9113,135.9305,5226.0
2021-08-19 13:20:00,141.58,141.63,141.35,141.35,4023.0,135.9017,135.9497,135.681,135.681,4023.0
2021-08-19 13:30:00,141.32,141.4,141.21,141.33,12238.0,135.6522,135.7289,135.5466,135.6618,12238.0
2021-08-19 13:40:00,141.32,141.46,141.29,141.38,31989.0,135.6522,135.7865,135.6234,135.7098,31989.0
2021-08-19 13:50:00,141.45,141.49,141.3,141.35,6228.0,135.7769,135.8153,135.633,135.681,6228.0
2021-08-19 14:00:00,141.44,141.47,141.21,141.34,6433.0,135.7673,135.7961,135.5466,135.6714,6433.0
2021-08-19 14:10:00,141.31,141.53,141.3,141.47,6392.0,135.6426,135.8537,135.633,135.7961,6392.0
2021-08-19 14:20:00,141.48,141.76,141.39,141.39,12327.0,135.8057,136.0745,135.7194,135.7194,12327.0
2021-08-19 14:30:00,141.36,141.68,141.24,141.62,16447.0,135.6906,135.9977,135.5754,135.9401,16447.0
2021-08-19 14:40:00,141.6,141.82,141.53,141.67,7808.0,135.9209,136.1321,135.8537,135.9881,7808.0
2021-08-19 14:50:00,141.66,141.95,141.54,141.87,5769.0,135.9785,136.2569,135.8633,136.1801,5769.0
2021-08-19 15:00:00,141.9,142.0,141.82,142.0,7528.0,136.2089,136.3049,136.1321,136.3049,7528.0
2021-08-19 15:10:00,141.98,142.19,141.88,142.16,12847.0,136.2857,136.4873,136.1897,136.4585,12847.0
2021-08-19 15:20:00,142.18,142.42,142.16,142.36,10423.0,136.4777,136.708,136.4585,136.6504,10423.0
2021-08-19 15:30:00,142.38,142.4,142.17,142.21,18693.0,136.6696,136.6888,136.4681,136.5065,18693.0
2021-08-19 15:40:00,142.18,142.18,141.83,141.93,25897.0,136.4777,136.4777,136.1417,136.2377,25897.0
2021-08-19 15:50:00,141.9,142.1,141.9,141.98,83159.0,136.2089,136.4009,136.2089,136.2857,83159.0
2021-08-20 09:30:00,142.35,142.39,141.94,142.03,17581.0,136.6408,136.6792,136.2473,136.3337,17581.0
2021-08-20 09:40:00,141.92,142.08,141.72,142.03,5301.0,136.2281,136.3817,136.0361,136.3337,5301.0
2021-08-20 09:50:00,141.95,142.09,141.83,141.94,11023.0,136.2569,136.3913,136.1417,136.2473,11023.0
2021-08-20 10:00:00,141.84,142.43,141.78,142.39,25030.0,136.1513,136.7176,136.0937,136.6792,25030.0
2021-08-20 10:10:00,142.45,142.51,142.31,142.5,4927.0,136.7368,136.7944,136.6025,136.7848,4927.0
2021-08-20 10:20:00,142.67,142.88,142.45,142.47,11401.0,136.948,137.1496,136.7368,136.756,11401.0
2021-08-20 10:30:00,142.49,142.59,142.38,142.39,7876.0,136.7752,136.8712,136.6696,136.6792,7876.0
2021-08-20 10:40:00,142.47,142.49,142.35,142.46,5736.0,136.756,136.7752,136.6408,136.7464,5736.0
2021-08-20 10:50:00,142.46,142.46,142.06,142.2,6969.0,136.7464,136.7464,136.3625,136.4969,6969.0
2021-08-20 11:00:00,142.13,142.46,142.07,142.41,5823.0,136.4297,136.7464,136.3721,136.6984,5823.0
2021-08-20 11:10:00,142.45,142.72,142.42,142.72,10651.0,136.7368,136.996,136.708,136.996,10651.0
2021-08-20 11:20:00,142.67,143.08,142.58,142.85,20706.0,136.948,137.3416,136.8616,137.1208,20706.0
2021-08-20 11:30:00,142.88,143.06,142.88,143.0,15795.0,137.1496,137.3224,137.1496,137.2648,15795.0
2021-08-20 11:40:00,143.04,143.21,143.04,143.09,13390.0,137.3032,137.4664,137.3032,137.3512,13390.0
2021-08-20 11:50:00,143.11,143.14,142.99,143.08,5390.0,137.3704,137.3992,137.2552,137.3416,5390.0
2021-08-20 12:00:00,143.09,143.37,143.04,143.31,8532.0,137.3512,137.6199,137.3032,137.5623,8532.0
2021-08-20 12:10:00,143.31,143.31,143.13,143.13,4935.0,137.5623,137.5623,137.3896,137.3896,4935.0
2021-08-20 12:20:00,143.17,143.38,143.15,143.38,4418.0,137.428,137.6295,137.4088,137.6295,4418.0
2021-08-20 12:30:00,143.35,143.4,143.32,143.36,3563.0,137.6007,137.6487,137.5719,137.6103,3563.0
2021-08-20 12:40:00,143.37,143.38,143.27,143.35,9246.0,137.6199,137.6295,137.5239,137.6007,9246.0
2021-08-20 12:50:00,143.33,143.38,143.27,143.34,6794.0,137.5815,137.6295,137.5239,137.5911,6794.0
2021-08-20 13:00:00,143.36,143.47,143.36,143.43,3398.0,137.6103,137.7159,137.6103,137.6775,3398.0
2021-08-20 13:10:00,143.45,143.79,143.44,143.77,63005.0,137.6967,138.0231,137.6871,138.0039,63005.0
2021-08-20 13:20:00,143.78,143.87,143.73,143.86,4042.0,138.0135,138.0999,137.9655,138.0903,4042.0
2021-08-20 13:30:00,143.84,143.93,143.76,143.76,7476.0,138.0711,138.1575,137.9943,137.9943,7476.0
2021-08-20 13:40:00,143.69,143.72,143.62,143.63,5663.0,137.9271,137.9559,137.8599,137.8695,5663.0
2021-08-20 13:50:00,143.64,143.7,143.36,143.49,23535.0,137.8791,137.9367,137.6103,137.7351,23535.0
2021-08-20 14:00:00,143.47,143.5,143.26,143.28,29117.0,137.7159,137.7447,137.5144,137.5335,29117.0
2021-08-20 14:10:00,143.29,143.45,143.22,143.27,14242.0,137.5431,137.6967,137.476,137.5239,14242.0
2021-08-20 14:20:00,143.21,143.21,143.0,143.05,6020.0,137.4664,137.4664,137.2648,137.3128,6020.0
2021-08-20 14:30:00,143.06,143.08,142.98,143.08,4382.0,137.3224,137.3416,137.2456,137.3416,4382.0
2021-08-20 14:40:00,143.09,143.14,143.01,143.05,10163.0,137.3512,137.3992,137.2744,137.3128,10163.0
2021-08-20 14:50:00,143.03,143.22,143.02,143.19,7882.0,137.2936,137.476,137.284,137.4472,7882.0
2021-08-20 15:00:00,143.19,143.35,143.08,143.16,13033.0,137.4472,137.6007,137.3416,137.4184,13033.0
2021-08-20 15:10:00,143.15,143.36,143.12,143.24,9989.0,137.4088,137.6103,137.38,137.4952,9989.0
2021-08-20 15:20:00,143.19,143.48,143.19,143.47,6413.0,137.4472,137.7255,137.4472,137.7159,6413.0
2021-08-20 15:30:00,143.47,143.47,143.29,143.42,13059.0,137.7159,137.7159,137.5431,137.6679,13059.0
2021-08-20 15:40:00,143.41,143.43,143.23,143.25,20251.0,137.6583,137.6775,137.4856,137.5048,20251.0
2021-08-20 15:50:00,143.24,143.33,142.95,143.0,93970.0,137.4952,137.5815,137.2168,137.2648,93970.0
2021-08-23 09:30:00,143.37,143.89,143.37,143.77,35006.0,137.6199,138.1191,137.6199,138.0039,35006.0
2021-08-23 09:40:00,143.75,143.88,143.57,143.82,4987.0,137.9847,138.1095,137.8119,138.0519,4987.0
2021-08-23 09:50:00,143.96,143.96,143.6,143.69,14802.0,138.1863,138.1863,137.8407,137.9271,14802.0
2021-08-23 10:00:00,143.65,144.12,143.62,144.03,42105.0,137.8887,138.3399,137.8599,138.2535,42105.0
2021-08-23 10:10:00,144.13,144.19,143.97,144.09,4048.0,138.3495,138.4071,138.1959,138.3111,4048.0
2021-08-23 10:20:00,144.14,144.21,143.96,144.1,14460.0,138.3591,138.4262,138.1863,138.3207,14460.0
2021-08-23 10:30:00,144.03,144.22,143.95,144.19,6180.0,138.2535,138.4358,138.1767,138.4071,6180.0
2021-08-23 10:40:00,144.17,144.28,144.0,144.09,7678.0,138.3879,138.4934,138.2247,138.3111,7678.0
2021-08-23 10:50:00,144.08,144.25,144.04,144.07,8989.0,138.3015,138.4646,138.2631,138.2919,8989.0
2021-08-23 11:00:00,143.99,144.35,143.99,144.34,3393.0,138.2151,138.5606,138.2151,138.551,3393.0
2021-08-23 11:10:00,144.34,144.37,144.2,144.21,18781.0,138.551,138.5798,138.4167,138.4262,18781.0
2021-08-23 11:20:00,144.19,144.22,144.06,144.22,14650.0,138.4071,138.4358,138.2823,138.4358,14650.0
2021-08-23 11:30:00,144.25,144.25,144.04,144.04,5242.0,138.4646,138.4646,138.2631,138.2631,5242.0
2021-08-23 11:40:00,144.08,144.18,143.94,144.18,9908.0,138.3015,138.3975,138.1671,138.3975,9908.0
2021-08-23 11:50:00,144.16,144.26,144.09,144.26,7173.0,138.3783,138.4742,138.3111,138.4742,7173.0
2021-08-23 12:00:00,144.24,144.37,144.1,144.37,9877.0,138.455,138.5798,138.3207,138.5798,9877.0
2021-08-23 12:10:00,144.37,144.51,144.35,144.49,7600.0,138.5798,138.7142,138.5606,138.695,7600.0
2021-08-23 12:20:00,144.5,144.5,144.29,144.36,34074.0,138.7046,138.7046,138.503,138.5702,34074.0
2021-08-23 12:30:00,144.36,144.36,144.01,144.2,19011.0,138.5702,138.5702,138.2343,138.4167,19011.0
2021-08-23 12:40:00,144.2,144.31,144.18,144.2,6459.0,138.4167,138.5222,138.3975,138.4167,6459.0
2021-08-23 12:50:00,144.18,144.34,144.18,144.31,20588.0,138.3975,138.551,138.3975,138.5222,20588.0
2021-08-23 13:00:00,144.3,144.3,144.2,144.28,5426.0,138.5126,138.5126,138.4167,138.4934,5426.0
2021-08-23 13:10:00,144.3,144.33,144.24,144.24,8660.0,138.5126,138.5414,138.455,138.455,8660.0
2021-08-23 13:20:00,144.21,144.21,143.93,143.96,5076.0,138.4262,138.4262,138.1575,138.1863,5076.0
2021-08-23 13:30:00,143.93,144.03,143.75,143.75,5560.0,138.1575,138.2535,137.9847,137.9847,5560.0
2021-08-23 13:40:00,143.79,143.79,143.61,143.62,3202.0,138.0231,138.0231,137.8503,137.8599,3202.0
2021-08-23 13:50:00,143.62,143.63,143.54,143.63,2994.0,137.8599,137.8695,137.7831,137.8695,2994.0
2021-08-23 14:00:00,143.59,143.86,143.55,143.83,2969.0,137.8311,138.0903,137.7927,138.0615,2969.0
2021-08-23 14:10:00,143.83,143.87,143.59,143.63,9489.0,138.0615,138.0999,137.8311,137.8695,9489.0
2021-08-23 14:20:00,143.65,143.68,143.57,143.58,4311.0,137.8887,137.9175,137.8119,137.8215,4311.0
2021-08-23 14:30:00,143.58,143.65,143.47,143.5,7442.0,137.8215,137.8887,137.7159,137.7447,7442.0
2021-08-23 14:40:00,143.53,143.63,143.53,143.6,3264.0,137.7735,137.8695,137.7735,137.8407,3264.0
2021-08-23 14:50:00,143.63,143.66,143.47,143.49,4299.0,137.8695,137.8983,137.7159,137.7351,4299.0
2021-08-23 15:00:00,143.52,143.69,143.49,143.63,4680.0,137.7639,137.9271,137.7351,137.8695,4680.0
2021-08-23 15:10:00,143.62,143.68,143.57,143.62,7692.0,137.8599,137.9175,137.8119,137.8599,7692.0
2021-08-23 15:20:00,143.63,143.63,143.49,143.5,6455.0,137.8695,137.8695,137.7351,137.7447,6455.0
2021-08-23 15:30:00,143.5,143.51,143.37,143.41,12936.0,137.7447,137.7543,137.6199,137.6583,12936.0
2021-08-23 15:40:00,143.4,143.41,143.28,143.36,10956.0,137.6487,137.6583,137.5335,137.6103,10956.0
2021-08-23 15:50:00,143.34,143.39,143.05,143.15,53968.0,137.5911,137.6391,137.3128,137.4088,53968.0
2021-08-24 09:30:00,143.32,144.01,143.0,143.53,6178.0,137.5719,138.2343,137.2648,137.7735,6178.0
2021-08-24 09:40:00,143.3,143.33,142.85,142.98,4400.0,137.5527,137.5815,137.1208,137.2456,4400.0
2021-08-24 09:50:00,142.97,142.97,142.7,142.81,1259.0,137.236,137.236,136.9768,137.0824,1259.0
2021-08-24 10:00:00,142.87,142.88,142.68,142.77,4140.0,137.14,137.1496,136.9576,137.044,4140.0
2021-08-24 10:10:00,142.81,143.24,142.8,143.24,19425.0,137.0824,137.4952,137.0728,137.4952,19425.0
2021-08-24 10:20:00,143.24,143.25,142.92,143.05,14598.0,137.4952,137.5048,137.188,137.3128,14598.0
2021-08-24 10:30:00,143.11,143.11,142.9,142.97,30304.0,137.3704,137.3704,137.1688,137.236,30304.0
2021-08-24 10:40:00,143.05,143.25,142.95,143.25,4284.0,137.3128,137.5048,137.2168,137.5048,4284.0
2021-08-24 10:50:00,143.27,143.41,143.23,143.4,3889.0,137.5239,137.6583,137.4856,137.6487,3889.0
2021-08-24 11:00:00,143.41,143.41,143.15,143.25,6342.0,137.6583,137.6583,137.4088,137.5048,6342.0
2021-08-24 11:10:00,143.22,143.34,143.17,143.22,7608.0,137.476,137.5911,137.428,137.476,7608.0
2021-08-24 11:20:00,143.24,143.28,143.16,143.24,5278.0,137.4952,137.5335,137.4184,137.4952,5278.0
2021-08-24 11:30:00,143.18,143.27,143.15,143.27,16784.0,137.4376,137.5239,137.4088,137.5239,16784.0
2021-08-24 11:40:00,143.22,143.41,143.22,143.37,4530.0,137.476,137.6583,137.476,137.6199,4530.0
2021-08-24 11:50:00,143.37,143.43,143.23,143.26,24509.0,137.6199,137.6775,137.4856,137.5144,24509.0
2021-08-24 12:00:00,143.28,143.3,143.17,143.28,17858.0,137.5335,137.5527,137.428,137.5335,17858.0
2021-08-24 12:10:00,143.28,143.34,143.23,143.32,2031.0,137.5335,137.5911,137.4856,137.5719,2031.0
2021-08-24 12:20:00,143.34,143.37,143.27,143.37,4647.0,137.5911,137.6199,137.5239,137.6199,4647.0
2021-08-24 12:30:00,143.33,143.45,143.33,143.4,4157.0,137.5815,137.6967,137.5815,137.6487,4157.0
2021-08-24 12:40:00,143.39,143.42,143.32,143.33,2377.0,137.6391,137.6679,137.5719,137.5815,2377.0
2021-08-24 12:50:00,143.31,143.35,143.27,143.3,4764.0,137.5623,137.6007,137.5239,137.5527,4764.0
2021-08-24 13:00:00,143.27,143.42,143.22,143.39,9898.0,137.5239,137.6679,137.476,137.6391,9898.0
2021-08-24 13:10:00,143.39,143.46,143.37,143.44,17575.0,137.6391,137.7063,137.6199,137.6871,17575.0
2021-08-24 13:20:00,143.43,143.44,143.28,143.32,18175.0,137.6775,137.6871,137.5335,137.5719,18175.0
2021-08-24 13:30:00,143.32,143.36,143.27,143.33,19509.0,137.5719,137.6103,137.5239,137.5815,19509.0
2021-08-24 13:40:00,143.32,143.66,143.29,143.63,14217.0,137.5719,137.8983,137.5431,137.8695,14217.0
2021-08-24 13:50:00,143.61,143.62,143.53,143.57,5194.0,137.8503,137.8599,137.7735,137.8119,5194.0
2021-08-24 14:00:00,143.57,143.6,143.49,143.54,8225.0,137.8119,137.8407,137.7351,137.7831,8225.0
2021-08-24 14:10:00,143.53,143.59,143.47,143.5,11868.0,137.7735,137.8311,137.7159,137.7447,11868.0
2021-08-24 14:20:00,143.51,143.58,143.48,143.52,5036.0,137.7543,137.8215,137.7255,137.7639,5036.0
2021-08-24 14:30:00,143.5,143.51,143.37,143.4,5398.0,137.7447,137.7543,137.6199,137.6487,5398.0
2021-08-24 14:40:00,143.41,143.46,143.33,143.36,3405.0,137.6583,137.7063,137.5815,137.6103,3405.0
2021-08-24 14:50:00,143.36,143.43,143.32,143.35,4834.0,137.6103,137.6775,137.5719,137.6007,4834.0
2021-08-24 15:00:00,143.4,143.4,143.25,143.32,3367.0,137.6487,137.6487,137.5048,137.5719,3367.0
2021-08-24 15:10:00,143.29,143.39,143.25,143.33,4929.0,137.5431,137.6391,137.5048,137.5815,4929.0
2021-08-24 15:20:00,143.31,143.38,143.24,143.36,6480.0,137.5623,137.6295,137.4952,137.6103,6480.0
2021-08-24 15:30:00,143.35,143.36,143.27,143.33,9381.0,137.6007,137.6103,137.5239,137.5815,9381.0
2021-08-24 15:40:00,143.32,143.45,143.28,143.43,9086.0,137.5719,137.6967,137.5335,137.6775,9086.0
2021-08-24 15:50:00,143.46,143.48,143.36,143.4,42602.0,137.7063,137.7255,137.6103,137.6487,42602.0
2021-08-25 09:30:00,143.27,143.3,143.05,143.28,7279.0,137.5239,137.5527,137.3128,137.5335,7279.0
2021-08-25 09:40:00,143.21,143.3,143.0,143.11,32705.0,137.4664,137.5527,137.2648,137.3704,32705.0
2021-08-25 09:50:00,143.12,143.13,142.85,143.01,1312.0,137.38,137.3896,137.1208,137.2744,1312.0
2021-08-25 10:00:00,143.03,143.11,142.74,142.99,3549.0,137.2936,137.3704,137.0152,137.2552,3549.0
2021-08-25 10:10:00,142.77,142.85,142.57,142.57,1820.0,137.044,137.1208,136.852,136.852,1820.0
2021-08-25 10:20:00,142.53,142.7,142.53,142.57,2938.0,136.8136,136.9768,136.8136,136.852,2938.0
2021-08-25 10:30:00,142.53,142.59,142.32,142.32,5097.0,136.8136,136.8712,136.6121,136.6121,5097.0
2021-08-25 10:40:00,142.41,142.65,142.41,142.64,4490.0,136.6984,136.9288,136.6984,136.9192,4490.0
2021-08-25 10:50:00,142.46,142.46,142.31,142.33,6715.0,136.7464,136.7464,136.6025,136.6217,6715.0
2021-08-25 11:00:00,142.33,142.39,142.2,142.38,2760.0,136.6217,136.6792,136.4969,136.6696,2760.0
2021-08-25 11:10:00,142.38,142.55,142.38,142.54,3215.0,136.6696,136.8328,136.6696,136.8232,3215.0
2021-08-25 11:20:00,142.57,142.69,142.54,142.67,10906.0,136.852,136.9672,136.8232,136.948,10906.0
2021-08-25 11:30:00,142.69,142.7,142.61,142.66,2723.0,136.9672,136.9768,136.8904,136.9384,2723.0
2021-08-25 11:40:00,142.66,142.76,142.62,142.74,3832.0,136.9384,137.0344,136.9,137.0152,3832.0
2021-08-25 11:50:00,142.76,142.94,142.75,142.94,1626.0,137.0344,137.2072,137.0248,137.2072,1626.0
2021-08-25 12:00:00,142.87,143.01,142.82,143.0,4048.0,137.14,137.2744,137.092,137.2648,4048.0
2021-08-25 12:10:00,143.04,143.05,142.93,143.0,11568.0,137.3032,137.3128,137.1976,137.2648,11568.0
2021-08-25 12:20:00,143.07,143.11,143.03,143.09,2972.0,137.332,137.3704,137.2936,137.3512,2972.0
2021-08-25 12:30:00,143.12,143.17,143.0,143.08,3343.0,137.38,137.428,137.2648,137.3416,3343.0
2021-08-25 12:40:00,143.08,143.33,143.02,143.3,38420.0,137.3416,137.5815,137.284,137.5527,38420.0
2021-08-25 12:50:00,143.33,143.4,143.31,143.31,1300.0,137.5815,137.6487,137.5623,137.5623,1300.0
2021-08-25 13:00:00,143.37,143.37,143.22,143.24,13187.0,137.6199,137.6199,137.476,137.4952,13187.0
2021-08-25 13:10:00,143.28,143.28,143.07,143.08,3529.0,137.5335,137.5335,137.332,137.3416,3529.0
2021-08-25 13:20:00,143.08,143.16,143.04,143.07,3284.0,137.3416,137.4184,137.3032,137.332,3284.0
2021-08-25 13:30:00,143.06,143.14,143.05,143.08,1957.0,137.3224,137.3992,137.3128,137.3416,1957.0
2021-08-25 13:40:00,143.07,143.13,143.04,143.04,3308.0,137.332,137.3896,137.3032,137.3032,3308.0
2021-08-25 13:50:00,143.08,143.12,143.07,143.09,2985.0,137.3416,137.38,137.332,137.3512,2985.0
2021-08-25 14:00:00,143.13,143.2,143.08,143.13,4569.0,137.3896,137.4568,137.3416,137.3896,4569.0
2021-08-25 14:10:00,143.11,143.17,142.99,143.14,6100.0,137.3704,137.428,137.2552,137.3992,6100.0
2021-08-25 14:20:00,143.15,143.25,143.12,143.22,6252.0,137.4088,137.5048,137.38,137.476,6252.0
2021-08-25 14:30:00,143.21,143.23,143.08,143.12,5530.0,137.4664,137.4856,137.3416,137.38,5530.0
2021-08-25 14:40:00,143.18,143.2,143.08,143.1,6175.0,137.4376,137.4568,137.3416,137.3608,6175.0
2021-08-25 14:50:00,143.13,143.2,143.1,143.17,5789.0,137.3896,137.4568,137.3608,137.428,5789.0
2021-08-25 15:00:00,143.16,143.19,143.12,143.14,13616.0,137.4184,137.4472,137.38,137.3992,13616.0
2021-08-25 15:10:00,143.14,143.17,143.03,143.16,6121.0,137.3992,137.428,137.2936,137.4184,6121.0
2021-08-25 15:20:00,143.16,143.17,143.03,143.08,6920.0,137.4184,137.428,137.2936,137.3416,6920.0
2021-08-25 15:30:00,143.1,143.21,143.08,143.08,18077.0,137.3608,137.4664,137.3416,137.3416,18077.0
2021-08-25 15:40:00,143.09,143.25,143.08,143.09,17562.0,137.3512,137.5048,137.3416,137.3512,17562.0
2021-08-25 15:50:00,143.07,143.14,142.92,142.92,56219.0,137.332,137.3992,137.188,137.188,56219.0
2021-08-26 09:30:00,142.77,142.92,142.48,142.61,10491.0,137.044,137.188,136.7656,136.8904,10491.0
2021-08-26 09:40:00,142.43,142.66,142.39,142.56,7073.0,136.7176,136.9384,136.6792,136.8424,7073.0
2021-08-26 09:50:00,142.59,142.77,142.49,142.65,20406.0,136.8712,137.044,136.7752,136.9288,20406.0
2021-08-26 10:00:00,142.69,142.8,142.58,142.58,4002.0,136.9672,137.0728,136.8616,136.8616,4002.0
2021-08-26 10:10:00,142.65,142.79,142.64,142.75,5336.0,136.9288,137.0632,136.9192,137.0248,5336.0
2021-08-26 10:20:00,142.75,142.75,142.16,142.59,5962.0,137.0248,137.0248,136.4585,136.8712,5962.0
2021-08-26 10:30:00,142.48,142.63,142.32,142.46,3165.0,136.7656,136.9096,136.6121,136.7464,3165.0
2021-08-26 10:40:00,142.54,142.54,142.42,142.49,1617.0,136.8232,136.8232,136.708,136.7752,1617.0
2021-08-26 10:50:00,142.5,142.54,142.43,142.52,2776.0,136.7848,136.8232,136.7176,136.804,2776.0
2021-08-26 11:00:00,142.46,142.7,142.37,142.7,3601.0,136.7464,136.9768,136.66,136.9768,3601.0
2021-08-26 11:10:00,142.75,142.8,142.72,142.76,5633.0,137.0248,137.0728,136.996,137.0344,5633.0
2021-08-26 11:20:00,142.8,142.97,142.77,142.91,18799.0,137.0728,137.236,137.044,137.1784,18799.0
2021-08-26 11:30:00,142.9,142.93,142.81,142.93,3060.0,137.1688,137.1976,137.0824,137.1976,3060.0
2021-08-26 11:40:00,142.94,142.94,142.8,142.84,1694.0,137.2072,137.2072,137.0728,137.1112,1694.0
2021-08-26 11:50:00,142.91,142.93,142.84,142.88,6029.0,137.1784,137.1976,137.1112,137.1496,6029.0
2021-08-26 12:00:00,142.9,142.94,142.85,142.9,9977.0,137.1688,137.2072,137.1208,137.1688,9977.0
2021-08-26 12:10:00,142.87,142.95,142.84,142.84,4697.0,137.14,137.2168,137.1112,137.1112,4697.0
2021-08-26 12:20:00,142.84,142.95,142.82,142.89,6581.0,137.1112,137.2168,137.092,137.1592,6581.0
2021-08-26 12:30:00,142.9,142.9,142.81,142.82,2086.0,137.1688,137.1688,137.0824,137.092,2086.0
2021-08-26 12:40:00,142.8,142.81,142.76,142.81,1911.0,137.0728,137.0824,137.0344,137.0824,1911.0
2021-08-26 12:50:00,142.81,142.84,142.73,142.84,6905.0,137.0824,137.1112,137.0056,137.1112,6905.0
2021-08-26 13:00:00,142.85,142.95,142.84,142.86,5448.0,137.1208,137.2168,137.1112,137.1304,5448.0
2021-08-26 13:10:00,142.85,143.03,142.82,143.0,22170.0,137.1208,137.2936,137.092,137.2648,22170.0
2021-08-26 13:20:00,143.08,143.1,142.95,142.99,2335.0,137.3416,137.3608,137.2168,137.2552,2335.0
2021-08-26 13:30:00,143.04,143.12,143.01,143.03,3833.0,137.3032,137.38,137.2744,137.2936,3833.0
2021-08-26 13:40:00,143.06,143.1,142.94,142.94,1735.0,137.3224,137.3608,137.2072,137.2072,1735.0
2021-08-26 13:50:00,143.0,143.0,142.88,142.94,2619.0,137.2648,137.2648,137.1496,137.2072,2619.0
2021-08-26 14:00:00,142.93,142.94,142.59,142.59,3436.0,137.1976,137.2072,136.8712,136.8712,3436.0
2021-08-26 14:10:00,142.63,142.71,142.58,142.68,6291.0,136.9096,136.9864,136.8616,136.9576,6291.0
2021-08-26 14:20:00,142.69,142.96,142.68,142.8,46000.0,136.9672,137.2264,136.9576,137.0728,46000.0
2021-08-26 14:30:00,142.84,142.89,142.71,142.86,6046.0,137.1112,137.1592,136.9864,137.1304,6046.0
2021-08-26 14:40:00,142.82,142.94,142.76,142.81,18980.0,137.092,137.2072,137.0344,137.0824,18980.0
2021-08-26 14:50:00,142.83,142.99,142.8,142.84,12640.0,137.1016,137.2552,137.0728,137.1112,12640.0
2021-08-26 15:00:00,142.82,142.91,142.78,142.85,4190.0,137.092,137.1784,137.0536,137.1208,4190.0
2021-08-26 15:10:00,142.88,142.91,142.78,142.91,7708.0,137.1496,137.1784,137.0536,137.1784,7708.0
2021-08-26 15:20:00,142.91,142.91,142.79,142.87,5254.0,137.1784,137.1784,137.0632,137.14,5254.0
2021-08-26 15:30:00,142.88,142.95,142.8,142.86,12791.0,137.1496,137.2168,137.0728,137.1304,12791.0
2021-08-26 15:40:00,142.89,142.92,142.77,142.78,25404.0,137.1592,137.188,137.044,137.0536,25404.0
2021-08-26 15:50:00,142.81,142.87,142.67,142.74,80489.0,137.0824,137.14,136.948,137.0152,80489.0
2021-08-27 09:30:00,143.01,143.08,142.93,142.94,9274.0,137.2744,137.3416,137.1976,137.2072,9274.0
2021-08-27 09:40:00,142.95,143.01,142.78,142.82,10191.0,137.2168,137.2744,137.0536,137.092,10191.0
2021-08-27 09:50:00,142.74,142.96,142.74,142.95,3020.0,137.0152,137.2264,137.0152,137.2168,3020.0
2021-08-27 10:00:00,142.81,143.34,142.77,143.22,8035.0,137.0824,137.5911,137.044,137.476,8035.0
2021-08-27 10:10:00,143.25,143.29,143.04,143.06,5492.0,137.5048,137.5431,137.3032,137.3224,5492.0
2021-08-27 10:20:00,143.15,143.21,142.95,143.15,38839.0,137.4088,137.4664,137.2168,137.4088,38839.0
2021-08-27 10:30:00,143.18,143.52,143.18,143.36,3815.0,137.4376,137.7639,137.4376,137.6103,3815.0
2021-08-27 10:40:00,143.37,143.47,143.25,143.36,5259.0,137.6199,137.7159,137.5048,137.6103,5259.0
2021-08-27 10:50:00,143.44,143.54,143.35,143.35,4311.0,137.6871,137.7831,137.6007,137.6007,4311.0
2021-08-27 11:00:00,143.4,143.43,143.24,143.37,2253.0,137.6487,137.6775,137.4952,137.6199,2253.0
2021-08-27 11:10:00,143.32,143.32,143.22,143.22,1923.0,137.5719,137.5719,137.476,137.476,1923.0
2021-08-27 11:20:00,143.29,143.38,143.26,143.28,2626.0,137.5431,137.6295,137.5144,137.5335,2626.0
2021-08-27 11:30:00,143.3,143.36,143.29,143.35,1130.0,137.5527,137.6103,137.5431,137.6007,1130.0
2021-08-27 11:40:00,143.4,143.42,143.33,143.35,4203.0,137.6487,137.6679,137.5815,137.6007,4203.0
2021-08-27 11:50:00,143.33,143.44,143.3,143.43,7234.0,137.5815,137.6871,137.5527,137.6775,7234.0
2021-08-27 12:00:00,143.39,143.41,143.33,143.39,1855.0,137.6391,137.6583,137.5815,137.6391,1855.0
2021-08-27 12:10:00,143.41,143.42,143.2,143.22,5270.0,137.6583,137.6679,137.4568,137.476,5270.0
2021-08-27 12:20:00,143.21,143.44,143.17,143.37,16547.0,137.4664,137.6871,137.428,137.6199,16547.0
2021-08-27 12:30:00,143.38,143.41,143.29,143.31,4138.0,137.6295,137.6583,137.5431,137.5623,4138.0
2021-08-27 12:40:00,143.3,143.32,143.23,143.29,4207.0,137.5527,137.5719,137.4856,137.5431,4207.0
2021-08-27 12:50:00,143.33,143.45,143.32,143.4,10582.0,137.5815,137.6967,137.5719,137.6487,10582.0
2021-08-27 13:00:00,143.45,143.48,143.4,143.45,4647.0,137.6967,137.7255,137.6487,137.6967,4647.0
2021-08-27 13:10:00,143.47,143.58,143.44,143.44,9172.0,137.7159,137.8215,137.6871,137.6871,9172.0
2021-08-27 13:20:00,143.48,143.59,143.45,143.54,4134.0,137.7255,137.8311,137.6967,137.7831,4134.0
2021-08-27 13:30:00,143.54,143.56,143.44,143.44,2935.0,137.7831,137.8023,137.6871,137.6871,2935.0
2021-08-27 13:40:00,143.44,143.46,143.26,143.27,4667.0,137.6871,137.7063,137.5144,137.5239,4667.0
2021-08-27 13:50:00,143.3,143.48,143.26,143.48,28528.0,137.5527,137.7255,137.5144,137.7255,28528.0
2021-08-27 14:00:00,143.41,143.42,143.26,143.32,3790.0,137.6583,137.6679,137.5144,137.5719,3790.0
2021-08-27 14:10:00,143.39,143.4,143.35,143.38,4008.0,137.6391,137.6487,137.6007,137.6295,4008.0
2021-08-27 14:20:00,143.4,143.52,143.38,143.5,7341.0,137.6487,137.7639,137.6295,137.7447,7341.0
2021-08-27 14:30:00,143.49,143.54,143.41,143.49,11738.0,137.7351,137.7831,137.6583,137.7351,11738.0
2021-08-27 14:40:00,143.47,143.49,143.35,143.39,9190.0,137.7159,137.7351,137.6007,137.6391,9190.0
2021-08-27 14:50:00,143.38,143.38,143.3,143.33,4805.0,137.6295,137.6295,137.5527,137.5815,4805.0
2021-08-27 15:00:00,143.32,143.53,143.32,143.45,7020.0,137.5719,137.7735,137.5719,137.6967,7020.0
2021-08-27 15:10:00,143.46,143.56,143.45,143.53,6562.0,137.7063,137.8023,137.6967,137.7735,6562.0
2021-08-27 15:20:00,143.53,143.56,143.43,143.44,8812.0,137.7735,137.8023,137.6775,137.6871,8812.0
2021-08-27 15:30:00,143.47,143.59,143.45,143.56,18189.0,137.7159,137.8311,137.6967,137.8023,18189.0
2021-08-27 15:40:00,143.55,143.87,143.52,143.79,21449.0,137.7927,138.0999,137.7639,138.0231,21449.0
2021-08-27 15:50:00,143.85,143.85,143.49,143.81,63197.0,138.0807,138.0807,137.7351,138.0423,63197.0
2021-08-30 09:30:00,144.07,144.72,143.85,144.04,15840.0,138.2919,138.9158,138.0807,138.2631,15840.0
2021-08-30 09:40:00,144.02,144.13,143.83,144.09,5399.0,138.2439,138.3495,138.0615,138.3111,5399.0
2021-08-30 09:50:00,144.11,144.32,143.94,144.0,20718.0,138.3303,138.5318,138.1671,138.2247,20718.0
2021-08-30 10:00:00,143.95,144.01,143.78,143.96,4116.0,138.1767,138.2343,138.0135,138.1863,4116.0
2021-08-30 10:10:00,143.94,144.05,143.9,144.04,7180.0,138.1671,138.2727,138.1287,138.2631,7180.0
2021-08-30 10:20:00,143.98,144.17,143.94,144.14,2820.0,138.2055,138.3879,138.1671,138.3591,2820.0
2021-08-30 10:30:00,144.14,144.28,144.06,144.28,8486.0,138.3591,138.4934,138.2823,138.4934,8486.0
2021-08-30 10:40:00,144.35,144.35,144.22,144.26,7891.0,138.5606,138.5606,138.4358,138.4742,7891.0
2021-08-30 10:50:00,144.22,144.29,144.1,144.19,11246.0,138.4358,138.503,138.3207,138.4071,11246.0
2021-08-30 11:00:00,144.21,144.35,144.19,144.3,9208.0,138.4262,138.5606,138.4071,138.5126,9208.0
2021-08-30 11:10:00,144.27,144.34,144.16,144.25,11539.0,138.4838,138.551,138.3783,138.4646,11539.0
2021-08-30 11:20:00,144.21,144.65,144.19,144.57,5437.0,138.4262,138.8486,138.4071,138.7718,5437.0
2021-08-30 11:30:00,144.57,144.69,144.38,144.45,5057.0,138.7718,138.887,138.5894,138.6566,5057.0
2021-08-30 11:40:00,144.43,144.61,144.41,144.43,5791.0,138.6374,138.8102,138.6182,138.6374,5791.0
2021-08-30 11:50:00,144.49,144.54,144.39,144.42,2667.0,138.695,138.743,138.599,138.6278,2667.0
2021-08-30 12:00:00,144.45,144.47,144.35,144.46,7526.0,138.6566,138.6758,138.5606,138.6662,7526.0
2021-08-30 12:10:00,144.48,144.53,144.3,144.34,3647.0,138.6854,138.7334,138.5126,138.551,3647.0
2021-08-30 12:20:00,144.31,144.37,144.22,144.35,5197.0,138.5222,138.5798,138.4358,138.5606,5197.0
2021-08-30 12:30:00,144.34,144.35,144.23,144.33,9479.0,138.551,138.5606,138.4454,138.5414,9479.0
2021-08-30 12:40:00,144.33,144.38,144.23,144.24,7956.0,138.5414,138.5894,138.4454,138.455,7956.0
2021-08-30 12:50:00,144.27,144.34,144.19,144.25,5205.0,138.4838,138.551,138.4071,138.4646,5205.0
2021-08-30 13:00:00,144.24,144.24,144.19,144.22,2433.0,138.455,138.455,138.4071,138.4358,2433.0
2021-08-30 13:10:00,144.27,144.3,144.21,144.21,4907.0,138.4838,138.5126,138.4262,138.4262,4907.0
2021-08-30 13:20:00,144.16,144.18,144.15,144.18,1696.0,138.3783,138.3975,138.3687,138.3975,1696.0
2021-08-30 13:30:00,144.19,144.19,144.06,144.07,2196.0,138.4071,138.4071,138.2823,138.2919,2196.0
2021-08-30 13:40:00,144.08,144.15,144.04,144.12,2409.0,138.3015,138.3687,138.2631,138.3399,2409.0
2021-08-30 13:50:00,144.11,144.15,144.08,144.12,3505.0,138.3303,138.3687,138.3015,138.3399,3505.0
2021-08-30 14:00:00,144.13,144.21,144.08,144.11,3621.0,138.3495,138.4262,138.3015,138.3303,3621.0
2021-08-30 14:10:00,144.13,144.18,144.12,144.12,3081.0,138.3495,138.3975,138.3399,138.3399,3081.0
2021-08-30 14:20:00,144.15,144.24,144.15,144.22,2426.0,138.3687,138.455,138.3687,138.4358,2426.0
2021-08-30 14:30:00,144.25,144.29,144.18,144.2,3445.0,138.4646,138.503,138.3975,138.4167,3445.0
2021-08-30 14:40:00,144.23,144.27,144.14,144.14,4572.0,138.4454,138.4838,138.3591,138.3591,4572.0
2021-08-30 14:50:00,144.12,144.12,144.02,144.03,4025.0,138.3399,138.3399,138.2439,138.2535,4025.0
2021-08-30 15:00:00,144.05,144.17,144.05,144.09,3226.0,138.2727,138.3879,138.2727,138.3111,3226.0
2021-08-30 15:10:00,144.1,144.11,143.84,143.86,5019.0,138.3207,138.3303,138.0711,138.0903,5019.0
2021-08-30 15:20:00,143.9,143.98,143.88,143.91,4777.0,138.1287,138.2055,138.1095,138.1383,4777.0
2021-08-30 15:30:00,143.92,143.92,143.68,143.75,5546.0,138.1479,138.1479,137.9175,137.9847,5546.0
2021-08-30 15:40:00,143.77,143.77,143.54,143.65,11578.0,138.0039,138.0039,137.7831,137.8887,11578.0
2021-08-30 15:50:00,143.64,143.67,143.33,143.48,47752.0,137.8791,137.9079,137.5815,137.7255,47752.0
2021-08-31 09:30:00,143.45,143.6,142.93,143.14,20770.0,137.6967,137.8407,137.1976,137.3992,20770.0
2021-08-31 09:40:00,143.17,143.5,142.96,143.12,22226.0,137.428,137.7447,137.2264,137.38,22226.0
2021-08-31 09:50:00,143.11,143.47,142.9,143.31,10718.0,137.3704,137.7159,137.1688,137.5623,10718.0
2021-08-31 10:00:00,143.41,143.88,143.35,143.81,5379.0,137.6583,138.1095,137.6007,138.0423,5379.0
2021-08-31 10:10:00,143.88,143.9,143.56,143.66,7991.0,138.1095,138.1287,137.8023,137.8983,7991.0
2021-08-31 10:20:00,143.66,143.7,143.4,143.7,7260.0,137.8983,137.9367,137.6487,137.9367,7260.0
2021-08-31 10:30:00,143.7,143.96,143.66,143.87,12515.0,137.9367,138.1863,137.8983,138.0999,12515.0
2021-08-31 10:40:00,143.92,144.11,143.89,144.07,10169.0,138.1479,138.3303,138.1191,138.2919,10169.0
2021-08-31 10:50:00,144.04,144.31,144.01,144.24,9851.0,138.2631,138.5222,138.2343,138.455,9851.0
2021-08-31 11:00:00,144.27,144.34,144.18,144.2,19236.0,138.4838,138.551,138.3975,138.4167,19236.0
2021-08-31 11:10:00,144.25,144.31,144.13,144.31,11422.0,138.4646,138.5222,138.3495,138.5222,11422.0
2021-08-31 11:20:00,144.34,144.34,144.13,144.25,9852.0,138.551,138.551,138.3495,138.4646,9852.0
2021-08-31 11:30:00,144.25,144.48,144.23,144.38,4563.0,138.4646,138.6854,138.4454,138.5894,4563.0
2021-08-31 11:40:00,144.41,144.44,144.28,144.28,15457.0,138.6182,138.647,138.4934,138.4934,15457.0
2021-08-31 11:50:00,144.28,144.34,144.14,144.19,8708.0,138.4934,138.551,138.3591,138.4071,8708.0
2021-08-31 12:00:00,144.22,144.26,144.13,144.21,5809.0,138.4358,138.4742,138.3495,138.4262,5809.0
2021-08-31 12:10:00,144.2,144.31,144.13,144.27,9919.0,138.4167,138.5222,138.3495,138.4838,9919.0
2021-08-31 12:20:00,144.23,144.28,144.17,144.2,3823.0,138.4454,138.4934,138.3879,138.4167,3823.0
2021-08-31 12:30:00,144.19,144.3,144.12,144.24,5446.0,138.4071,138.5126,138.3399,138.455,5446.0
2021-08-31 12:40:00,144.28,144.3,144.17,144.21,8908.0,138.4934,138.5126,138.3879,138.4262,8908.0
2021-08-31 12:50:00,144.16,144.16,144.05,144.08,4929.0,138.3783,138.3783,138.2727,138.3015,4929.0
2021-08-31 13:00:00,144.06,144.07,143.99,144.01,5185.0,138.2823,138.2919,138.2151,138.2343,5185.0
2021-08-31 13:10:00,144.0,144.09,143.95,144.01,11059.0,138.2247,138.3111,138.1767,138.2343,11059.0
2021-08-31 13:20:00,144.03,144.03,143.82,143.89,6389.0,138.2535,138.2535,138.0519,138.1191,6389.0
2021-08-31 13:30:00,143.88,143.88,143.76,143.86,5825.0,138.1095,138.1095,137.9943,138.0903,5825.0
2021-08-31 13:40:00,143.85,143.98,143.8,143.97,4577.0,138.0807,138.2055,138.0327,138.1959,4577.0
2021-08-31 13:50:00,144.0,144.04,143.96,144.0,8399.0,138.2247,138.2631,138.1863,138.2247,8399.0
2021-08-31 14:00:00,143.98,144.02,143.67,143.75,11252.0,138.2055,138.2439,137.9079,137.9847,11252.0
2021-08-31 14:10:00,143.74,143.82,143.7,143.74,12754.0,137.9751,138.0519,137.9367,137.9751,12754.0
2021-08-31 14:20:00,143.73,143.78,143.7,143.7,7709.0,137.9655,138.0135,137.9367,137.9367,7709.0
2021-08-31 14:30:00,143.75,143.78,143.7,143.72,4423.0,137.9847,138.0135,137.9367,137.9559,4423.0
2021-08-31 14:40:00,143.76,143.82,143.69,143.69,8505.0,137.9943,138.0519,137.9271,137.9271,8505.0
2021-08-31 14:50:00,143.74,143.95,143.74,143.94,8073.0,137.9751,138.1767,137.9751,138.1671,8073.0
2021-08-31 15:00:00,143.91,143.92,143.7,143.71,7208.0,138.1383,138.1479,137.9367,137.9463,7208.0
2021-08-31 15:10:00,143.71,143.9,143.7,143.85,5564.0,137.9463,138.1287,137.9367,138.0807,5564.0
2021-08-31 15:20:00,143.83,143.97,143.8,143.95,18204.0,138.0615,138.1959,138.0327,138.1767,18204.0
2021-08-31 15:30:00,143.97,144.03,143.75,143.8,21658.0,138.1959,138.2535,137.9847,138.0327,21658.0
2021-08-31 15:40:00,143.8,143.82,143.72,143.76,25858.0,138.0327,138.0519,137.9559,137.9943,25858.0
2021-08-31 15:50:00,143.77,143.9,143.6,143.61,112844.0,138.0039,138.1287,137.8407,137.8503,112844.0
2021-09-01 09:30:00,143.8,143.8,142.89,143.06,9253.0,138.0327,138.0327,137.1592,137.3224,9253.0
2021-09-01 09:40:00,143.16,143.23,142.92,143.23,3610.0,137.4184,137.4856,137.188,137.4856,3610.0
2021-09-01 09:50:00,143.26,143.39,143.12,143.34,3783.0,137.5144,137.6391,137.38,137.5911,3783.0
2021-09-01 10:00:00,143.36,143.62,143.28,143.53,11952.0,137.6103,137.8599,137.5335,137.7735,11952.0
2021-09-01 10:10:00,143.58,143.86,143.48,143.83,7185.0,137.8215,138.0903,137.7255,138.0615,7185.0
2021-09-01 10:20:00,143.78,143.82,143.47,143.47,10185.0,138.0135,138.0519,137.7159,137.7159,10185.0
2021-09-01 10:30:00,143.53,143.62,143.42,143.56,4057.0,137.7735,137.8599,137.6679,137.8023,4057.0
2021-09-01 10:40:00,143.52,143.75,143.46,143.7,31864.0,137.7639,137.9847,137.7063,137.9367,31864.0
2021-09-01 10:50:00,143.68,143.68,143.41,143.44,6332.0,137.9175,137.9175,137.6583,137.6871,6332.0
2021-09-01 11:00:00,143.44,143.8,143.44,143.67,13642.0,137.6871,138.0327,137.6871,137.9079,13642.0
2021-09-01 11:10:00,143.65,143.68,143.48,143.55,14602.0,137.8887,137.9175,137.7255,137.7927,14602.0
2021-09-01 11:20:00,143.52,143.61,143.44,143.61,11501.0,137.7639,137.8503,137.6871,137.8503,11501.0
2021-09-01 11:30:00,143.59,143.97,143.54,143.97,15147.0,137.8311,138.1959,137.7831,138.1959,15147.0
2021-09-01 11:40:00,143.97,144.21,143.96,144.16,3290.0,138.1959,138.4262,138.1863,138.3783,3290.0
2021-09-01 11:50:00,144.18,144.2,144.0,144.0,5469.0,138.3975,138.4167,138.2247,138.2247,5469.0
2021-09-01 12:00:00,144.0,144.14,143.94,143.98,5495.0,138.2247,138.3591,138.1671,138.2055,5495.0
2021-09-01 12:10:00,143.99,144.06,143.96,144.03,4868.0,138.2151,138.2823,138.1863,138.2535,4868.0
2021-09-01 12:20:00,144.04,144.19,143.99,144.16,14268.0,138.2631,138.4071,138.2151,138.3783,14268.0
2021-09-01 12:30:00,144.17,144.35,144.16,144.35,4586.0,138.3879,138.5606,138.3783,138.5606,4586.0
2021-09-01 12:40:00,144.37,144.44,144.32,144.37,8762.0,138.5798,138.647,138.5318,138.5798,8762.0
2021-09-01 12:50:00,144.34,144.53,144.24,144.53,38108.0,138.551,138.7334,138.455,138.7334,38108.0
2021-09-01 13:00:00,144.64,144.71,144.6,144.71,6407.0,138.839,138.9062,138.8006,138.9062,6407.0
2021-09-01 13:10:00,144.72,144.75,144.4,144.47,20821.0,138.9158,138.9446,138.6086,138.6758,20821.0
2021-09-01 13:20:00,144.51,144.59,144.44,144.55,9720.0,138.7142,138.791,138.647,138.7526,9720.0
2021-09-01 13:30:00,144.52,144.55,144.42,144.45,10034.0,138.7238,138.7526,138.6278,138.6566,10034.0
2021-09-01 13:40:00,144.5,144.58,144.35,144.48,26204.0,138.7046,138.7814,138.5606,138.6854,26204.0
2021-09-01 13:50:00,144.53,144.59,144.46,144.55,19961.0,138.7334,138.791,138.6662,138.7526,19961.0
2021-09-01 14:00:00,144.5,144.78,144.39,144.72,14795.0,138.7046,138.9734,138.599,138.9158,14795.0
2021-09-01 14:10:00,144.75,144.95,144.75,144.92,4959.0,138.9446,139.1366,138.9446,139.1078,4959.0
2021-09-01 14:20:00,144.93,144.97,144.89,144.96,6805.0,139.1174,139.1558,139.079,139.1462,6805.0
2021-09-01 14:30:00,144.94,144.96,144.71,144.72,19870.0,139.127,139.1462,138.9062,138.9158,19870.0
2021-09-01 14:40:00,144.72,144.74,144.63,144.69,6066.0,138.9158,138.935,138.8294,138.887,6066.0
2021-09-01 14:50:00,144.71,144.89,144.65,144.72,32091.0,138.9062,139.079,138.8486,138.9158,32091.0
2021-09-01 15:00:00,144.73,144.83,144.63,144.77,25106.0,138.9254,139.0214,138.8294,138.9638,25106.0
2021-09-01 15:10:00,144.77,144.87,144.69,144.82,32185.0,138.9638,139.0598,138.887,139.0118,32185.0
2021-09-01 15:20:00,144.82,144.88,144.67,144.74,33147.0,139.0118,139.0694,138.8678,138.935,33147.0
2021-09-01 15:30:00,144.73,144.78,144.6,144.65,23293.0,138.9254,138.9734,138.8006,138.8486,23293.0
2021-09-01 15:40:00,144.66,144.8,144.63,144.69,35367.0,138.8582,138.9926,138.8294,138.887,35367.0
2021-09-01 15:50:00,144.67,144.85,144.4,144.43,115541.0,138.8678,139.0406,138.6086,138.6374,115541.0
2021-09-02 09:30:00,144.69,145.3,144.61,144.97,16563.0,139.3442,139.9316,139.2671,139.6138,16563.0
2021-09-02 09:40:00,145.04,145.42,144.88,145.36,9508.0,139.6812,140.0472,139.5272,139.9894,9508.0
2021-09-02 09:50:00,145.35,145.46,145.01,145.01,13690.0,139.9798,140.0857,139.6524,139.6524,13690.0
2021-09-02 10:00:00,145.12,145.27,144.91,145.08,15293.0,139.7583,139.9027,139.556,139.7198,15293.0
2021-09-02 10:10:00,145.07,145.12,144.92,145.11,7213.0,139.7101,139.7583,139.5657,139.7487,7213.0
2021-09-02 10:20:00,145.11,145.33,145.07,145.31,9432.0,139.7487,139.9605,139.7101,139.9413,9432.0
2021-09-02 10:30:00,145.34,145.34,144.86,145.03,5753.0,139.9702,139.9702,139.5079,139.6716,5753.0
2021-09-02 10:40:00,145.07,145.17,144.99,145.03,10765.0,139.7101,139.8064,139.6331,139.6716,10765.0
2021-09-02 10:50:00,145.03,145.08,144.93,144.99,14137.0,139.6716,139.7198,139.5753,139.6331,14137.0
2021-09-02 11:00:00,145.03,145.07,144.85,144.86,8511.0,139.6716,139.7101,139.4983,139.5079,8511.0
2021-09-02 11:10:00,144.88,144.88,144.68,144.85,6829.0,139.5272,139.5272,139.3345,139.4983,6829.0
2021-09-02 11:20:00,144.81,144.95,144.72,144.94,8817.0,139.4597,139.5946,139.3731,139.5849,8817.0
2021-09-02 11:30:00,144.98,145.1,144.92,145.03,8866.0,139.6235,139.739,139.5657,139.6716,8866.0
2021-09-02 11:40:00,145.04,145.1,144.9,145.01,8155.0,139.6812,139.739,139.5464,139.6524,8155.0
2021-09-02 11:50:00,145.02,145.05,144.91,144.92,9595.0,139.662,139.6909,139.556,139.5657,9595.0
2021-09-02 12:00:00,144.93,145.02,144.9,144.93,7443.0,139.5753,139.662,139.5464,139.5753,7443.0
2021-09-02 12:10:00,144.98,145.07,144.98,145.03,15851.0,139.6235,139.7101,139.6235,139.6716,15851.0
2021-09-02 12:20:00,145.01,145.08,144.95,145.01,14193.0,139.6524,139.7198,139.5946,139.6524,14193.0
2021-09-02 12:30:00,145.0,145.05,144.97,145.0,23749.0,139.6427,139.6909,139.6138,139.6427,23749.0
2021-09-02 12:40:00,145.0,145.4,144.99,145.37,14577.0,139.6427,140.0279,139.6331,139.9991,14577.0
2021-09-02 12:50:00,145.38,145.52,145.36,145.36,13558.0,140.0087,140.1435,139.9894,139.9894,13558.0
2021-09-02 13:00:00,145.39,145.44,145.33,145.35,10894.0,140.0183,140.0665,139.9605,139.9798,10894.0
2021-09-02 13:10:00,145.37,145.43,145.36,145.38,12651.0,139.9991,140.0568,139.9894,140.0087,12651.0
2021-09-02 13:20:00,145.41,145.44,145.33,145.4,22369.0,140.0376,140.0665,139.9605,140.0279,22369.0
2021-09-02 13:30:00,145.39,145.4,145.22,145.29,8483.0,140.0183,140.0279,139.8546,139.922,8483.0
2021-09-02 13:40:00,145.35,145.38,145.26,145.31,8450.0,139.9798,140.0087,139.8931,139.9413,8450.0
2021-09-02 13:50:00,145.29,145.4,145.28,145.38,6914.0,139.922,140.0279,139.9124,140.0087,6914.0
2021-09-02 14:00:00,145.4,145.42,145.29,145.37,8808.0,140.0279,140.0472,139.922,139.9991,8808.0
2021-09-02 14:10:00,145.37,145.43,145.35,145.4,13479.0,139.9991,140.0568,139.9798,140.0279,13479.0
2021-09-02 14:20:00,145.4,145.41,145.32,145.36,8356.0,140.0279,140.0376,139.9509,139.9894,8356.0
2021-09-02 14:30:00,145.33,145.4,145.24,145.3,9076.0,139.9605,140.0279,139.8739,139.9316,9076.0
2021-09-02 14:40:00,145.28,145.37,145.22,145.36,6463.0,139.9124,139.9991,139.8546,139.9894,6463.0
2021-09-02 14:50:00,145.34,145.4,145.33,145.38,10213.0,139.9702,140.0279,139.9605,140.0087,10213.0
2021-09-02 15:00:00,145.4,145.42,145.36,145.36,19789.0,140.0279,140.0472,139.9894,139.9894,19789.0
2021-09-02 15:10:00,145.36,145.41,145.29,145.4,20288.0,139.9894,140.0376,139.922,140.0279,20288.0
2021-09-02 15:20:00,145.4,145.43,145.22,145.32,33090.0,140.0279,140.0568,139.8546,139.9509,33090.0
2021-09-02 15:30:00,145.32,145.41,145.29,145.38,25775.0,139.9509,140.0376,139.922,140.0087,25775.0
2021-09-02 15:40:00,145.38,145.45,145.29,145.31,42415.0,140.0087,140.0761,139.922,139.9413,42415.0
2021-09-02 15:50:00,145.33,145.83,145.33,145.8,138967.0,139.9605,140.4421,139.9605,140.4132,138967.0
2021-09-03 09:30:00,145.48,145.49,145.25,145.31,11505.0,140.105,140.1146,139.8835,139.9413,11505.0
2021-09-03 09:40:00,145.37,145.45,145.23,145.23,4313.0,139.9991,140.0761,139.8642,139.8642,4313.0
2021-09-03 09:50:00,145.21,145.21,144.87,144.99,13432.0,139.845,139.845,139.5175,139.6331,13432.0
2021-09-03 10:00:00,145.0,145.33,144.87,145.26,20977.0,139.6427,139.9605,139.5175,139.8931,20977.0
2021-09-03 10:10:00,145.23,145.33,145.12,145.32,23279.0,139.8642,139.9605,139.7583,139.9509,23279.0
2021-09-03 10:20:00,145.32,145.39,145.22,145.26,24081.0,139.9509,140.0183,139.8546,139.8931,24081.0
2021-09-03 10:30:00,145.25,145.71,145.22,145.62,41594.0,139.8835,140.3265,139.8546,140.2398,41594.0
2021-09-03 10:40:00,145.55,146.11,145.54,146.11,4128.0,140.1724,140.7117,140.1628,140.7117,4128.0
2021-09-03 10:50:00,146.12,146.13,146.04,146.08,3856.0,140.7213,140.731,140.6443,140.6828,3856.0
2021-09-03 11:00:00,146.02,146.05,145.9,146.01,3208.0,140.625,140.6539,140.5095,140.6154,3208.0
2021-09-03 11:10:00,146.06,146.17,146.01,146.05,8953.0,140.6636,140.7695,140.6154,140.6539,8953.0
2021-09-03 11:20:00,146.08,146.36,146.08,146.17,18601.0,140.6828,140.9525,140.6828,140.7695,18601.0
2021-09-03 11:30:00,146.18,146.47,146.16,146.43,7661.0,140.7791,141.0584,140.7599,141.0199,7661.0
2021-09-03 11:40:00,146.46,146.5,146.27,146.35,72478.0,141.0488,141.0873,140.8658,140.9428,72478.0
2021-09-03 11:50:00,146.33,146.39,145.67,145.71,14967.0,140.9236,140.9814,140.288,140.3265,14967.0
2021-09-03 12:00:00,145.72,145.98,145.7,145.87,7644.0,140.3361,140.5865,140.3169,140.4806,7644.0
2021-09-03 12:10:00,145.83,145.88,145.8,145.81,4724.0,140.4421,140.4902,140.4132,140.4228,4724.0
2021-09-03 12:20:00,145.84,145.91,145.81,145.86,4401.0,140.4517,140.5191,140.4228,140.4709,4401.0
2021-09-03 12:30:00,145.88,145.89,145.72,145.81,10681.0,140.4902,140.4998,140.3361,140.4228,10681.0
2021-09-03 12:40:00,145.8,145.83,145.69,145.72,4919.0,140.4132,140.4421,140.3072,140.3361,4919.0
2021-09-03 12:50:00,145.75,145.79,145.69,145.78,2489.0,140.365,140.4035,140.3072,140.3939,2489.0
2021-09-03 13:00:00,145.75,146.03,145.71,146.02,7460.0,140.365,140.6347,140.3265,140.625,7460.0
2021-09-03 13:10:00,146.05,146.27,146.04,146.19,9450.0,140.6539,140.8658,140.6443,140.7888,9450.0
2021-09-03 13:20:00,146.22,146.22,145.99,146.0,31119.0,140.8176,140.8176,140.5961,140.6058,31119.0
2021-09-03 13:30:00,146.0,146.05,145.93,146.04,4342.0,140.6058,140.6539,140.5384,140.6443,4342.0
2021-09-03 13:40:00,146.04,146.11,145.98,145.98,4328.0,140.6443,140.7117,140.5865,140.5865,4328.0
2021-09-03 13:50:00,146.06,146.06,145.97,145.97,3691.0,140.6636,140.6636,140.5769,140.5769,3691.0
2021-09-03 14:00:00,145.96,146.02,145.93,146.02,2252.0,140.5673,140.625,140.5384,140.625,2252.0
2021-09-03 14:10:00,146.02,146.08,145.94,145.94,5827.0,140.625,140.6828,140.548,140.548,5827.0
2021-09-03 14:20:00,145.94,146.04,145.9,145.93,4634.0,140.548,140.6443,140.5095,140.5384,4634.0
2021-09-03 14:30:00,145.94,145.97,145.85,145.86,4081.0,140.548,140.5769,140.4613,140.4709,4081.0
2021-09-03 14:40:00,145.87,145.96,145.82,145.96,2377.0,140.4806,140.5673,140.4324,140.5673,2377.0
2021-09-03 14:50:00,146.0,146.03,145.93,145.99,3348.0,140.6058,140.6347,140.5384,140.5961,3348.0
2021-09-03 15:00:00,145.95,146.02,145.94,145.98,5500.0,140.5576,140.625,140.548,140.5865,5500.0
2021-09-03 15:10:00,145.99,146.03,145.93,145.93,7834.0,140.5961,140.6347,140.5384,140.5384,7834.0
2021-09-03 15:20:00,145.94,146.02,145.91,145.96,7878.0,140.548,140.625,140.5191,140.5673,7878.0
2021-09-03 15:30:00,145.99,146.07,145.87,145.91,11843.0,140.5961,140.6732,140.4806,140.5191,11843.0
2021-09-03 15:40:00,145.88,145.98,145.79,145.95,46205.0,140.4902,140.5865,140.4035,140.5576,46205.0
2021-09-03 15:50:00,145.97,146.08,145.44,145.49,163359.0,140.5769,140.6828,140.0665,140.1146,163359.0
2021-09-07 09:30:00,145.39,145.54,144.53,144.53,25837.0,140.0183,140.1628,139.1901,139.1901,25837.0
2021-09-07 09:40:00,144.46,144.55,144.11,144.19,26593.0,139.1227,139.2093,138.7856,138.8627,26593.0
2021-09-07 09:50:00,144.12,144.73,144.06,144.67,10802.0,138.7952,139.3827,138.7375,139.3249,10802.0
2021-09-07 10:00:00,144.65,144.7,144.38,144.41,8616.0,139.3057,139.3538,139.0456,139.0745,8616.0
2021-09-07 10:10:00,144.45,144.45,144.05,144.31,13239.0,139.113,139.113,138.7278,138.9782,13239.0
2021-09-07 10:20:00,144.34,144.49,144.33,144.49,2894.0,139.0071,139.1516,138.9975,139.1516,2894.0
2021-09-07 10:30:00,144.48,144.51,144.25,144.25,7177.0,139.1419,139.1708,138.9204,138.9204,7177.0
2021-09-07 10:40:00,144.25,144.41,144.19,144.38,5926.0,138.9204,139.0745,138.8627,139.0456,5926.0
2021-09-07 10:50:00,144.34,144.39,144.26,144.38,7331.0,139.0071,139.0553,138.9301,139.0456,7331.0
2021-09-07 11:00:00,144.38,144.53,144.3,144.53,8762.0,139.0456,139.1901,138.9686,139.1901,8762.0
2021-09-07 11:10:00,144.57,144.57,144.29,144.46,15695.0,139.2286,139.2286,138.959,139.1227,15695.0
2021-09-07 11:20:00,144.52,144.53,144.18,144.34,32997.0,139.1805,139.1901,138.853,139.0071,32997.0
2021-09-07 11:30:00,144.35,144.47,144.35,144.44,4310.0,139.0167,139.1323,139.0167,139.1034,4310.0
2021-09-07 11:40:00,144.39,144.42,144.22,144.3,10797.0,139.0553,139.0842,138.8915,138.9686,10797.0
2021-09-07 11:50:00,144.23,144.35,144.23,144.35,7570.0,138.9012,139.0167,138.9012,139.0167,7570.0
2021-09-07 12:00:00,144.4,144.54,144.36,144.53,6477.0,139.0649,139.1997,139.0264,139.1901,6477.0
2021-09-07 12:10:00,144.54,144.66,144.5,144.62,6860.0,139.1997,139.3153,139.1612,139.2768,6860.0
2021-09-07 12:20:00,144.61,144.62,144.53,144.57,5690.0,139.2671,139.2768,139.1901,139.2286,5690.0
2021-09-07 12:30:00,144.63,144.66,144.46,144.46,4141.0,139.2864,139.3153,139.1227,139.1227,4141.0
2021-09-07 12:40:00,144.46,144.66,144.45,144.64,5666.0,139.1227,139.3153,139.113,139.296,5666.0
2021-09-07 12:50:00,144.62,144.64,144.55,144.56,5058.0,139.2768,139.296,139.2093,139.219,5058.0
2021-09-07 13:00:00,144.58,144.66,144.53,144.61,6710.0,139.2382,139.3153,139.1901,139.2671,6710.0
2021-09-07 13:10:00,144.57,144.64,144.51,144.52,5835.0,139.2286,139.296,139.1708,139.1805,5835.0
2021-09-07 13:20:00,144.54,144.56,144.37,144.42,4240.0,139.1997,139.219,139.036,139.0842,4240.0
2021-09-07 13:30:00,144.43,144.62,144.43,144.59,4599.0,139.0938,139.2768,139.0938,139.2479,4599.0
2021-09-07 13:40:00,144.62,144.62,144.54,144.59,4251.0,139.2768,139.2768,139.1997,139.2479,4251.0
2021-09-07 13:50:00,144.57,144.68,144.56,144.68,2644.0,139.2286,139.3345,139.219,139.3345,2644.0
2021-09-07 14:00:00,144.66,144.76,144.65,144.72,5225.0,139.3153,139.4116,139.3057,139.3731,5225.0
2021-09-07 14:10:00,144.73,144.76,144.58,144.61,3940.0,139.3827,139.4116,139.2382,139.2671,3940.0
2021-09-07 14:20:00,144.57,144.6,144.42,144.49,3487.0,139.2286,139.2575,139.0842,139.1516,3487.0
2021-09-07 14:30:00,144.5,144.54,144.4,144.48,6004.0,139.1612,139.1997,139.0649,139.1419,6004.0
2021-09-07 14:40:00,144.47,144.47,144.37,144.37,2581.0,139.1323,139.1323,139.036,139.036,2581.0
2021-09-07 14:50:00,144.35,144.39,144.33,144.34,2422.0,139.0167,139.0553,138.9975,139.0071,2422.0
2021-09-07 15:00:00,144.34,144.35,144.22,144.35,7341.0,139.0071,139.0167,138.8915,139.0167,7341.0
2021-09-07 15:10:00,144.36,144.4,144.24,144.32,4752.0,139.0264,139.0649,138.9108,138.9878,4752.0
2021-09-07 15:20:00,144.3,144.33,144.2,144.22,6212.0,138.9686,138.9975,138.8723,138.8915,6212.0
2021-09-07 15:30:00,144.22,144.22,143.98,143.99,13174.0,138.8915,138.8915,138.6604,138.67,13174.0
2021-09-07 15:40:00,144.0,144.04,143.88,143.91,24117.0,138.6797,138.7182,138.5641,138.593,24117.0
2021-09-07 15:50:00,143.86,143.93,143.65,143.69,84247.0,138.5448,138.6123,138.3426,138.3811,84247.0
2021-09-08 09:30:00,143.6,143.86,143.55,143.84,32457.0,138.2944,138.5448,138.2463,138.5256,32457.0
2021-09-08 09:40:00,144.12,144.22,144.06,144.17,7438.0,138.7952,138.8915,138.7375,138.8434,7438.0
2021-09-08 09:50:00,144.16,144.18,143.83,144.0,11885.0,138.8338,138.853,138.516,138.6797,11885.0
2021-09-08 10:00:00,144.03,144.13,143.97,144.02,10225.0,138.7086,138.8049,138.6508,138.6989,10225.0
2021-09-08 10:10:00,144.01,144.03,143.72,143.77,4715.0,138.6893,138.7086,138.41,138.4582,4715.0
2021-09-08 10:20:00,143.78,143.98,143.77,143.93,12037.0,138.4678,138.6604,138.4582,138.6123,12037.0
2021-09-08 10:30:00,143.89,143.96,143.78,143.83,24881.0,138.5737,138.6411,138.4678,138.516,24881.0
2021-09-08 10:40:00,143.71,143.8,143.63,143.8,60590.0,138.4004,138.4871,138.3233,138.4871,60590.0
2021-09-08 10:50:00,143.83,144.21,143.7,144.16,6512.0,138.516,138.8819,138.3908,138.8338,6512.0
2021-09-08 11:00:00,144.14,144.36,144.03,144.03,29187.0,138.8145,139.0264,138.7086,138.7086,29187.0
2021-09-08 11:10:00,144.17,144.32,144.09,144.24,8132.0,138.8434,138.9878,138.7663,138.9108,8132.0
2021-09-08 11:20:00,144.2,144.3,144.15,144.15,4632.0,138.8723,138.9686,138.8241,138.8241,4632.0
2021-09-08 11:30:00,144.16,144.22,144.05,144.14,6699.0,138.8338,138.8915,138.7278,138.8145,6699.0
2021-09-08 11:40:00,144.12,144.3,144.12,144.22,6681.0,138.7952,138.9686,138.7952,138.8915,6681.0
2021-09-08 11:50:00,144.27,144.4,144.21,144.25,8218.0,138.9397,139.0649,138.8819,138.9204,8218.0
2021-09-08 12:00:00,144.22,144.34,144.16,144.32,52085.0,138.8915,139.0071,138.8338,138.9878,52085.0
2021-09-08 12:10:00,144.32,144.45,144.26,144.4,51117.0,138.9878,139.113,138.9301,139.0649,51117.0
2021-09-08 12:20:00,144.4,144.5,144.31,144.45,38251.0,139.0649,139.1612,138.9782,139.113,38251.0
2021-09-08 12:30:00,144.45,144.54,144.39,144.48,7237.0,139.113,139.1997,139.0553,139.1419,7237.0
2021-09-08 12:40:00,144.49,144.52,144.2,144.4,28105.0,139.1516,139.1805,138.8723,139.0649,28105.0
2021-09-08 12:50:00,144.38,144.39,144.32,144.34,4367.0,139.0456,139.0553,138.9878,139.0071,4367.0
2021-09-08 13:00:00,144.31,144.4,144.24,144.24,6020.0,138.9782,139.0649,138.9108,138.9108,6020.0
2021-09-08 13:10:00,144.25,144.35,144.21,144.34,3672.0,138.9204,139.0167,138.8819,139.0071,3672.0
2021-09-08 13:20:00,144.39,144.39,144.3,144.37,5152.0,139.0553,139.0553,138.9686,139.036,5152.0
2021-09-08 13:30:00,144.38,144.42,144.33,144.37,10385.0,139.0456,139.0842,138.9975,139.036,10385.0
2021-09-08 13:40:00,144.39,144.46,144.3,144.35,34568.0,139.0553,139.1227,138.9686,139.0167,34568.0
2021-09-08 13:50:00,144.37,144.38,144.28,144.31,7846.0,139.036,139.0456,138.9493,138.9782,7846.0
2021-09-08 14:00:00,144.31,144.4,144.31,144.38,9278.0,138.9782,139.0649,138.9782,139.0456,9278.0
2021-09-08 14:10:00,144.38,144.42,144.33,144.39,20998.0,139.0456,139.0842,138.9975,139.0553,20998.0
2021-09-08 14:20:00,144.39,144.52,144.35,144.41,31459.0,139.0553,139.1805,139.0167,139.0745,31459.0
2021-09-08 14:30:00,144.4,144.48,144.37,144.39,8262.0,139.0649,139.1419,139.036,139.0553,8262.0
2021-09-08 14:40:00,144.4,144.47,144.39,144.4,16542.0,139.0649,139.1323,139.0553,139.0649,16542.0
2021-09-08 14:50:00,144.4,144.46,144.39,144.41,11291.0,139.0649,139.1227,139.0553,139.0745,11291.0
2021-09-08 15:00:00,144.4,144.48,144.35,144.4,36067.0,139.0649,139.1419,139.0167,139.0649,36067.0
2021-09-08 15:10:00,144.39,144.46,144.36,144.39,12105.0,139.0553,139.1227,139.0264,139.0553,12105.0
2021-09-08 15:20:00,144.39,144.41,144.32,144.32,7777.0,139.0553,139.0745,138.9878,138.9878,7777.0
2021-09-08 15:30:00,144.29,144.35,144.23,144.29,9883.0,138.959,139.0167,138.9012,138.959,9883.0
2021-09-08 15:40:00,144.28,144.55,144.28,144.52,18570.0,138.9493,139.2093,138.9493,139.1805,18570.0
2021-09-08 15:50:00,144.53,144.78,144.38,144.53,108535.0,139.1901,139.4309,139.0456,139.1901,108535.0
2021-09-09 09:30:00,144.92,145.28,144.81,145.22,26533.0,139.5657,139.9124,139.4597,139.8546,26533.0
2021-09-09 09:40:00,145.25,145.75,145.24,145.61,22282.0,139.8835,140.365,139.8739,140.2302,22282.0
2021-09-09 09:50:00,145.63,146.03,145.63,145.99,15075.0,140.2494,140.6347,140.2494,140.5961,15075.0
2021-09-09 10:00:00,146.0,146.67,145.98,146.47,11315.0,140.6058,141.251,140.5865,141.0584,11315.0
2021-09-09 10:10:00,146.55,146.77,146.18,146.18,20694.0,141.1355,141.3473,140.7791,140.7791,20694.0
2021-09-09 10:20:00,146.32,146.35,146.18,146.22,14321.0,140.914,140.9428,140.7791,140.8176,14321.0
2021-09-09 10:30:00,146.22,146.31,145.98,146.16,10206.0,140.8176,140.9043,140.5865,140.7599,10206.0
2021-09-09 10:40:00,146.13,146.17,145.91,146.03,27744.0,140.731,140.7695,140.5191,140.6347,27744.0
2021-09-09 10:50:00,145.98,146.24,145.98,146.18,6403.0,140.5865,140.8369,140.5865,140.7791,6403.0
2021-09-09 11:00:00,146.15,146.27,146.11,146.25,5654.0,140.7502,140.8658,140.7117,140.8465,5654.0
2021-09-09 11:10:00,146.27,146.42,146.21,146.27,12916.0,140.8658,141.0103,140.808,140.8658,12916.0
2021-09-09 11:20:00,146.27,146.3,146.02,146.02,6073.0,140.8658,140.8947,140.625,140.625,6073.0
2021-09-09 11:30:00,146.03,146.26,146.03,146.26,4322.0,140.6347,140.8562,140.6347,140.8562,4322.0
2021-09-09 11:40:00,146.25,146.33,146.12,146.33,7819.0,140.8465,140.9236,140.7213,140.9236,7819.0
2021-09-09 11:50:00,146.34,146.48,146.3,146.45,4455.0,140.9332,141.068,140.8947,141.0392,4455.0
2021-09-09 12:00:00,146.42,146.42,146.05,146.19,5873.0,141.0103,141.0103,140.6539,140.7888,5873.0
2021-09-09 12:10:00,146.19,146.19,145.97,146.03,11168.0,140.7888,140.7888,140.5769,140.6347,11168.0
2021-09-09 12:20:00,146.02,146.03,145.92,145.95,1650.0,140.625,140.6347,140.5287,140.5576,1650.0
2021-09-09 12:30:00,145.96,146.03,145.93,145.93,3400.0,140.5673,140.6347,140.5384,140.5384,3400.0
2021-09-09 12:40:00,145.95,146.01,145.9,145.98,2942.0,140.5576,140.6154,140.5095,140.5865,2942.0
2021-09-09 12:50:00,145.98,146.08,145.93,146.06,2881.0,140.5865,140.6828,140.5384,140.6636,2881.0
2021-09-09 13:00:00,146.14,146.18,146.1,146.16,4405.0,140.7406,140.7791,140.7021,140.7599,4405.0
2021-09-09 13:10:00,146.17,146.22,146.02,146.05,4030.0,140.7695,140.8176,140.625,140.6539,4030.0
2021-09-09 13:20:00,146.02,146.02,145.74,145.8,2489.0,140.625,140.625,140.3554,140.4132,2489.0
2021-09-09 13:30:00,145.82,145.82,145.44,145.53,7876.0,140.4324,140.4324,140.0665,140.1531,7876.0
2021-09-09 13:40:00,145.51,145.67,145.51,145.67,2459.0,140.1339,140.288,140.1339,140.288,2459.0
2021-09-09 13:50:00,145.62,145.68,145.6,145.65,1500.0,140.2398,140.2976,140.2206,140.2687,1500.0
2021-09-09 14:00:00,145.67,145.67,145.45,145.57,4275.0,140.288,140.288,140.0761,140.1917,4275.0
2021-09-09 14:10:00,145.56,145.69,145.54,145.68,6537.0,140.182,140.3072,140.1628,140.2976,6537.0
2021-09-09 14:20:00,145.65,145.69,145.55,145.55,6228.0,140.2687,140.3072,140.1724,140.1724,6228.0
2021-09-09 14:30:00,145.54,145.6,145.49,145.55,3828.0,140.1628,140.2206,140.1146,140.1724,3828.0
2021-09-09 14:40:00,145.58,145.59,145.47,145.56,3828.0,140.2013,140.2109,140.0954,140.182,3828.0
2021-09-09 14:50:00,145.64,145.89,145.64,145.83,7707.0,140.2591,140.4998,140.2591,140.4421,7707.0
2021-09-09 15:00:00,145.85,145.85,145.67,145.69,6169.0,140.4613,140.4613,140.288,140.3072,6169.0
2021-09-09 15:10:00,145.71,145.79,145.64,145.64,8080.0,140.3265,140.4035,140.2591,140.2591,8080.0
2021-09-09 15:20:00,145.62,145.8,145.62,145.76,7365.0,140.2398,140.4132,140.2398,140.3746,7365.0
2021-09-09 15:30:00,145.75,145.89,145.69,145.87,14727.0,140.365,140.4998,140.3072,140.4806,14727.0
2021-09-09 15:40:00,145.86,146.0,145.68,145.69,19482.0,140.4709,140.6058,140.2976,140.3072,19482.0
2021-09-09 15:50:00,145.69,145.75,145.38,145.41,132269.0,140.3072,140.365,140.0087,140.0376,132269.0
2021-09-10 09:30:00,145.92,145.99,145.51,145.56,10564.0,140.5287,140.5961,140.1339,140.182,10564.0
2021-09-10 09:40:00,145.49,145.69,145.03,145.05,8260.0,140.1146,140.3072,139.6716,139.6909,8260.0
2021-09-10 09:50:00,145.0,145.08,144.69,145.08,9193.0,139.6427,139.7198,139.3442,139.7198,9193.0
2021-09-10 10:00:00,144.95,144.97,144.71,144.83,7314.0,139.5946,139.6138,139.3634,139.479,7314.0
2021-09-10 10:10:00,144.82,144.97,144.73,144.9,8851.0,139.4694,139.6138,139.3827,139.5464,8851.0
2021-09-10 10:20:00,144.91,144.94,144.77,144.77,7034.0,139.556,139.5849,139.4212,139.4212,7034.0
2021-09-10 10:30:00,144.74,144.8,144.43,144.59,6040.0,139.3923,139.4501,139.0938,139.2479,6040.0
2021-09-10 10:40:00,144.6,144.61,144.41,144.53,5918.0,139.2575,139.2671,139.0745,139.1901,5918.0
2021-09-10 10:50:00,144.53,144.68,144.47,144.55,13287.0,139.1901,139.3345,139.1323,139.2093,13287.0
2021-09-10 11:00:00,144.56,144.6,144.46,144.5,4059.0,139.219,139.2575,139.1227,139.1612,4059.0
2021-09-10 11:10:00,144.5,144.54,144.39,144.42,9870.0,139.1612,139.1997,139.0553,139.0842,9870.0
2021-09-10 11:20:00,144.4,144.52,144.4,144.44,14376.0,139.0649,139.1805,139.0649,139.1034,14376.0
2021-09-10 11:30:00,144.42,144.49,144.32,144.49,6067.0,139.0842,139.1516,138.9878,139.1516,6067.0
2021-09-10 11:40:00,144.49,144.55,144.4,144.4,10055.0,139.1516,139.2093,139.0649,139.0649,10055.0
2021-09-10 11:50:00,144.37,144.57,144.32,144.57,10049.0,139.036,139.2286,138.9878,139.2286,10049.0
2021-09-10 12:00:00,144.55,144.82,144.35,144.77,26222.0,139.2093,139.4694,139.0167,139.4212,26222.0
2021-09-10 12:10:00,144.75,144.88,144.59,144.83,10143.0,139.402,139.5272,139.2479,139.479,10143.0
2021-09-10 12:20:00,144.84,144.93,144.76,144.77,29831.0,139.4886,139.5753,139.4116,139.4212,29831.0
2021-09-10 12:30:00,144.77,144.89,144.71,144.87,18629.0,139.4212,139.5368,139.3634,139.5175,18629.0
2021-09-10 12:40:00,144.88,145.07,144.8,144.83,45917.0,139.5272,139.7101,139.4501,139.479,45917.0
2021-09-10 12:50:00,144.84,144.97,144.81,144.89,40207.0,139.4886,139.6138,139.4597,139.5368,40207.0
2021-09-10 13:00:00,144.88,144.96,144.8,144.82,29034.0,139.5272,139.6042,139.4501,139.4694,29034.0
2021-09-10 13:10:00,144.82,144.89,144.73,144.79,15818.0,139.4694,139.5368,139.3827,139.4405,15818.0
2021-09-10 13:20:00,144.8,144.9,144.67,144.76,25875.0,139.4501,139.5464,139.3249,139.4116,25875.0
2021-09-10 13:30:00,144.78,145.08,144.76,145.07,22786.0,139.4309,139.7198,139.4116,139.7101,22786.0
2021-09-10 13:40:00,145.08,145.08,144.92,144.93,10580.0,139.7198,139.7198,139.5657,139.5753,10580.0
2021-09-10 13:50:00,144.91,144.94,144.84,144.92,10451.0,139.556,139.5849,139.4886,139.5657,10451.0
2021-09-10 14:00:00,144.88,144.93,144.82,144.93,19197.0,139.5272,139.5753,139.4694,139.5753,19197.0
2021-09-10 14:10:00,144.94,145.01,144.85,144.97,13348.0,139.5849,139.6524,139.4983,139.6138,13348.0
2021-09-10 14:20:00,144.96,145.03,144.91,145.0,43669.0,139.6042,139.6716,139.556,139.6427,43669.0
2021-09-10 14:30:00,144.98,145.02,144.97,144.98,14938.0,139.6235,139.662,139.6138,139.6235,14938.0
2021-09-10 14:40:00,144.99,145.01,144.95,145.0,7724.0,139.6331,139.6524,139.5946,139.6427,7724.0
2021-09-10 14:50:00,144.99,145.02,144.9,144.94,10340.0,139.6331,139.662,139.5464,139.5849,10340.0
2021-09-10 15:00:00,144.9,144.94,144.8,144.85,12662.0,139.5464,139.5849,139.4501,139.4983,12662.0
2021-09-10 15:10:00,144.84,144.9,144.76,144.9,7847.0,139.4886,139.5464,139.4116,139.5464,7847.0
2021-09-10 15:20:00,144.86,144.94,144.8,144.94,8063.0,139.5079,139.5849,139.4501,139.5849,8063.0
2021-09-10 15:30:00,144.92,144.92,144.52,144.52,12754.0,139.5657,139.5657,139.1805,139.1805,12754.0
2021-09-10 15:40:00,144.5,144.51,144.34,144.34,14672.0,139.1612,139.1708,139.0071,139.0071,14672.0
2021-09-10 15:50:00,144.33,144.36,144.06,144.09,71333.0,138.9975,139.0264,138.7375,138.7663,71333.0
2021-09-13 09:30:00,145.13,145.5,144.51,144.51,6695.0,139.7679,140.1243,139.1708,139.1708,6695.0
2021-09-13 09:40:00,144.5,144.74,144.16,144.66,20546.0,139.1612,139.3923,138.8338,139.3153,20546.0
2021-09-13 09:50:00,144.69,144.89,144.62,144.75,26886.0,139.3442,139.5368,139.2768,139.402,26886.0
2021-09-13 10:00:00,144.77,144.94,144.07,144.22,5190.0,139.4212,139.5849,138.7471,138.8915,5190.0
2021-09-13 10:10:00,144.27,144.65,144.27,144.57,3876.0,138.9397,139.3057,138.9397,139.2286,3876.0
2021-09-13 10:20:00,144.63,144.67,144.29,144.41,6809.0,139.2864,139.3249,138.959,139.0745,6809.0
2021-09-13 10:30:00,144.5,144.5,144.18,144.29,3914.0,139.1612,139.1612,138.853,138.959,3914.0
2021-09-13 10:40:00,144.25,144.29,144.06,144.15,4541.0,138.9204,138.959,138.7375,138.8241,4541.0
2021-09-13 10:50:00,144.12,144.23,144.0,144.11,4234.0,138.7952,138.9012,138.6797,138.7856,4234.0
2021-09-13 11:00:00,144.06,144.15,143.82,143.83,6554.0,138.7375,138.8241,138.5063,138.516,6554.0
2021-09-13 11:10:00,143.72,143.72,143.17,143.47,9202.0,138.41,138.41,137.8803,138.1693,9202.0
2021-09-13 11:20:00,143.41,143.5,143.3,143.39,6220.0,138.1115,138.1981,138.0055,138.0922,6220.0
2021-09-13 11:30:00,143.37,143.56,143.29,143.38,6210.0,138.0729,138.2559,137.9959,138.0826,6210.0
2021-09-13 11:40:00,143.35,143.39,143.08,143.09,4841.0,138.0537,138.0922,137.7937,137.8033,4841.0
2021-09-13 11:50:00,143.08,143.15,143.01,143.06,5887.0,137.7937,137.8611,137.7262,137.7744,5887.0
2021-09-13 12:00:00,143.08,143.12,142.91,142.91,9271.0,137.7937,137.8322,137.6299,137.6299,9271.0
2021-09-13 12:10:00,142.99,143.1,142.81,142.82,8625.0,137.707,137.8129,137.5336,137.5433,8625.0
2021-09-13 12:20:00,142.86,142.9,142.7,142.7,3833.0,137.5818,137.6203,137.4277,137.4277,3833.0
2021-09-13 12:30:00,142.69,142.83,142.61,142.61,5068.0,137.4181,137.5529,137.341,137.341,5068.0
2021-09-13 12:40:00,142.6,142.85,142.53,142.85,5004.0,137.3314,137.5722,137.264,137.5722,5004.0
2021-09-13 12:50:00,142.85,142.97,142.81,142.97,3911.0,137.5722,137.6877,137.5336,137.6877,3911.0
2021-09-13 13:00:00,142.96,143.22,142.94,143.19,5980.0,137.6781,137.9285,137.6588,137.8996,5980.0
2021-09-13 13:10:00,143.17,143.34,143.12,143.16,13200.0,137.8803,138.0441,137.8322,137.8707,13200.0
2021-09-13 13:20:00,143.14,143.37,143.11,143.31,12257.0,137.8514,138.0729,137.8226,138.0152,12257.0
2021-09-13 13:30:00,143.33,143.43,143.26,143.41,13961.0,138.0344,138.1307,137.967,138.1115,13961.0
2021-09-13 13:40:00,143.41,143.74,143.4,143.74,14177.0,138.1115,138.4293,138.1018,138.4293,14177.0
2021-09-13 13:50:00,143.73,143.83,143.66,143.82,10192.0,138.4196,138.516,138.3522,138.5063,10192.0
2021-09-13 14:00:00,143.83,143.96,143.56,143.57,10728.0,138.516,138.6411,138.2559,138.2656,10728.0
2021-09-13 14:10:00,143.57,143.64,143.48,143.57,6307.0,138.2656,138.333,138.1789,138.2656,6307.0
2021-09-13 14:20:00,143.54,143.63,143.5,143.58,6271.0,138.2367,138.3233,138.1981,138.2752,6271.0
2021-09-13 14:30:00,143.58,143.62,143.46,143.49,6697.0,138.2752,138.3137,138.1596,138.1885,6697.0
2021-09-13 14:40:00,143.53,143.68,143.53,143.62,5519.0,138.227,138.3715,138.227,138.3137,5519.0
2021-09-13 14:50:00,143.6,143.68,143.56,143.6,5721.0,138.2944,138.3715,138.2559,138.2944,5721.0
2021-09-13 15:00:00,143.59,143.69,143.41,143.59,13966.0,138.2848,138.3811,138.1115,138.2848,13966.0
2021-09-13 15:10:00,143.67,143.99,143.61,143.92,5221.0,138.3619,138.67,138.3041,138.6026,5221.0
2021-09-13 15:20:00,143.91,144.23,143.91,144.23,4787.0,138.593,138.9012,138.593,138.9012,4787.0
2021-09-13 15:30:00,144.22,144.37,144.16,144.3,10703.0,138.8915,139.036,138.8338,138.9686,10703.0
2021-09-13 15:40:00,144.29,144.3,144.03,144.11,15172.0,138.959,138.9686,138.7086,138.7856,15172.0
2021-09-13 15:50:00,144.11,144.65,144.11,144.41,115369.0,138.7856,139.3057,138.7856,139.0745,115369.0
2021-09-14 09:30:00,144.68,144.86,144.31,144.56,67874.0,139.3345,139.5079,138.9782,139.219,67874.0
2021-09-14 09:40:00,144.53,144.74,144.17,144.23,16455.0,139.1901,139.3923,138.8434,138.9012,16455.0
2021-09-14 09:50:00,144.19,144.19,143.1,143.21,12429.0,138.8627,138.8627,137.8129,137.9189,12429.0
2021-09-14 10:00:00,143.2,143.32,142.65,142.67,15813.0,137.9092,138.0248,137.3795,137.3988,15813.0
2021-09-14 10:10:00,142.63,143.24,142.63,143.12,24360.0,137.3603,137.9478,137.3603,137.8322,24360.0
2021-09-14 10:20:00,143.13,143.78,143.02,143.75,18642.0,137.8418,138.4678,137.7359,138.4389,18642.0
2021-09-14 10:30:00,143.72,144.0,143.72,143.93,15321.0,138.41,138.6797,138.41,138.6123,15321.0
2021-09-14 10:40:00,143.88,144.11,143.87,143.94,10594.0,138.5641,138.7856,138.5545,138.6219,10594.0
2021-09-14 10:50:00,143.91,144.19,143.82,143.94,17489.0,138.593,138.8627,138.5063,138.6219,17489.0
2021-09-14 11:00:00,143.92,144.13,143.8,144.07,12262.0,138.6026,138.8049,138.4871,138.7471,12262.0
2021-09-14 11:10:00,144.01,144.29,143.97,144.06,23416.0,138.6893,138.959,138.6508,138.7375,23416.0
2021-09-14 11:20:00,144.07,144.49,144.02,144.33,56972.0,138.7471,139.1516,138.6989,138.9975,56972.0
2021-09-14 11:30:00,144.34,144.53,144.24,144.43,13484.0,139.0071,139.1901,138.9108,139.0938,13484.0
2021-09-14 11:40:00,144.42,145.0,144.41,144.95,18656.0,139.0842,139.6427,139.0745,139.5946,18656.0
2021-09-14 11:50:00,144.93,144.93,144.71,144.84,11536.0,139.5753,139.5753,139.3634,139.4886,11536.0
2021-09-14 12:00:00,144.88,144.93,144.7,144.87,35833.0,139.5272,139.5753,139.3538,139.5175,35833.0
2021-09-14 12:10:00,144.87,144.88,144.72,144.83,13517.0,139.5175,139.5272,139.3731,139.479,13517.0
2021-09-14 12:20:00,144.81,144.81,144.69,144.78,4951.0,139.4597,139.4597,139.3442,139.4309,4951.0
2021-09-14 12:30:00,144.82,144.82,144.61,144.65,5774.0,139.4694,139.4694,139.2671,139.3057,5774.0
2021-09-14 12:40:00,144.66,144.69,144.45,144.57,23559.0,139.3153,139.3442,139.113,139.2286,23559.0
2021-09-14 12:50:00,144.59,144.59,144.2,144.25,41116.0,139.2479,139.2479,138.8723,138.9204,41116.0
2021-09-14 13:00:00,144.25,144.37,144.12,144.12,6613.0,138.9204,139.036,138.7952,138.7952,6613.0
2021-09-14 13:10:00,144.09,144.19,144.03,144.17,7815.0,138.7663,138.8627,138.7086,138.8434,7815.0
2021-09-14 13:20:00,144.2,144.31,144.19,144.25,6887.0,138.8723,138.9782,138.8627,138.9204,6887.0
2021-09-14 13:30:00,144.22,144.22,144.09,144.19,6660.0,138.8915,138.8915,138.7663,138.8627,6660.0
2021-09-14 13:40:00,144.16,144.33,144.1,144.29,12457.0,138.8338,138.9975,138.776,138.959,12457.0
2021-09-14 13:50:00,144.28,144.52,144.27,144.5,27705.0,138.9493,139.1805,138.9397,139.1612,27705.0
2021-09-14 14:00:00,144.48,144.5,144.28,144.5,8831.0,139.1419,139.1612,138.9493,139.1612,8831.0
2021-09-14 14:10:00,144.51,144.69,144.51,144.69,11761.0,139.1708,139.3442,139.1708,139.3442,11761.0
2021-09-14 14:20:00,144.66,144.88,144.59,144.88,8971.0,139.3153,139.5272,139.2479,139.5272,8971.0
2021-09-14 14:30:00,144.85,144.85,144.64,144.72,8179.0,139.4983,139.4983,139.296,139.3731,8179.0
2021-09-14 14:40:00,144.71,145.06,144.71,145.05,20702.0,139.3634,139.7005,139.3634,139.6909,20702.0
2021-09-14 14:50:00,145.04,145.19,144.98,145.15,14256.0,139.6812,139.8257,139.6235,139.7872,14256.0
2021-09-14 15:00:00,145.11,145.14,144.96,145.09,17676.0,139.7487,139.7776,139.6042,139.7294,17676.0
2021-09-14 15:10:00,145.09,145.14,144.87,144.9,29003.0,139.7294,139.7776,139.5175,139.5464,29003.0
2021-09-14 15:20:00,144.89,144.89,144.47,144.56,102609.0,139.5368,139.5368,139.1323,139.219,102609.0
2021-09-14 15:30:00,144.59,144.91,144.55,144.77,24898.0,139.2479,139.556,139.2093,139.4212,24898.0
2021-09-14 15:40:00,144.78,145.04,144.76,144.85,31556.0,139.4309,139.6812,139.4116,139.4983,31556.0
2021-09-14 15:50:00,144.82,145.28,144.81,144.99,123232.0,139.4694,139.9124,139.4597,139.6331,123232.0
2021-09-15 09:30:00,145.78,145.94,144.52,145.51,44880.0,140.3939,140.548,139.1805,140.1339,44880.0
2021-09-15 09:40:00,145.52,146.3,145.46,146.28,57330.0,140.1435,140.8947,140.0857,140.8754,57330.0
2021-09-15 09:50:00,146.31,146.31,145.8,146.12,50638.0,140.9043,140.9043,140.4132,140.7213,50638.0
2021-09-15 10:00:00,146.03,146.6,146.03,146.43,17598.0,140.6347,141.1836,140.6347,141.0199,17598.0
2021-09-15 10:10:00,146.43,147.58,146.43,147.53,20085.0,141.0199,142.1274,141.0199,142.0792,20085.0
2021-09-15 10:20:00,147.54,147.59,147.09,147.54,18728.0,142.0889,142.137,141.6555,142.0889,18728.0
2021-09-15 10:30:00,147.59,148.26,147.59,148.15,18443.0,142.137,142.7823,142.137,142.6763,18443.0
2021-09-15 10:40:00,148.14,148.48,147.99,148.43,17322.0,142.6667,142.9941,142.5223,142.946,17322.0
2021-09-15 10:50:00,148.42,149.42,148.36,149.32,40692.0,142.9364,143.8994,142.8786,143.8031,40692.0
2021-09-15 11:00:00,149.34,149.54,149.11,149.33,32849.0,143.8224,144.015,143.6009,143.8127,32849.0
2021-09-15 11:10:00,149.33,149.35,149.09,149.19,17040.0,143.8127,143.832,143.5816,143.6779,17040.0
2021-09-15 11:20:00,149.22,149.7,149.22,149.7,17175.0,143.7068,144.1691,143.7068,144.1691,17175.0
2021-09-15 11:30:00,149.64,150.04,149.61,149.99,29885.0,144.1113,144.4965,144.0824,144.4484,29885.0
2021-09-15 11:40:00,149.99,150.18,149.84,149.97,20909.0,144.4484,144.6313,144.3039,144.4291,20909.0
2021-09-15 11:50:00,150.0,150.38,149.87,150.38,24104.0,144.458,144.824,144.3328,144.824,24104.0
2021-09-15 12:00:00,150.38,150.52,150.19,150.19,24154.0,144.824,144.9588,144.641,144.641,24154.0
2021-09-15 12:10:00,150.16,150.51,150.09,150.51,30711.0,144.6121,144.9491,144.5447,144.9491,30711.0
2021-09-15 12:20:00,150.48,150.55,150.21,150.29,26530.0,144.9203,144.9877,144.6602,144.7373,26530.0
2021-09-15 12:30:00,150.27,150.38,150.13,150.23,27933.0,144.718,144.824,144.5832,144.6795,27933.0
2021-09-15 12:40:00,150.21,150.29,149.43,149.55,48557.0,144.6602,144.7373,143.909,144.0246,48557.0
2021-09-15 12:50:00,149.55,149.75,149.47,149.73,17059.0,144.0246,144.2172,143.9476,144.198,17059.0
2021-09-15 13:00:00,149.72,149.98,149.71,149.83,14852.0,144.1883,144.4387,144.1787,144.2943,14852.0
2021-09-15 13:10:00,149.84,150.17,149.84,149.96,15351.0,144.3039,144.6217,144.3039,144.4195,15351.0
2021-09-15 13:20:00,150.0,150.22,149.85,150.18,26838.0,144.458,144.6699,144.3135,144.6313,26838.0
2021-09-15 13:30:00,150.19,150.5,150.16,150.21,17214.0,144.641,144.9395,144.6121,144.6602,17214.0
2021-09-15 13:40:00,150.2,150.51,150.09,150.25,17216.0,144.6506,144.9491,144.5447,144.6988,17216.0
2021-09-15 13:50:00,150.25,150.46,150.19,150.33,23351.0,144.6988,144.901,144.641,144.7758,23351.0
2021-09-15 14:00:00,150.34,150.39,150.21,150.35,14528.0,144.7854,144.8336,144.6602,144.7951,14528.0
2021-09-15 14:10:00,150.36,150.37,150.01,150.01,20403.0,144.8047,144.8143,144.4676,144.4676,20403.0
2021-09-15 14:20:00,150.01,150.12,149.88,149.88,15707.0,144.4676,144.5736,144.3424,144.3424,15707.0
2021-09-15 14:30:00,149.86,149.93,149.56,149.59,12591.0,144.3232,144.3906,144.0342,144.0631,12591.0
2021-09-15 14:40:00,149.58,149.75,149.43,149.69,18293.0,144.0535,144.2172,143.909,144.1594,18293.0
2021-09-15 14:50:00,149.7,149.89,149.62,149.66,12046.0,144.1691,144.3521,144.092,144.1306,12046.0
2021-09-15 15:00:00,149.68,149.8,149.6,149.63,10752.0,144.1498,144.2654,144.0728,144.1017,10752.0
2021-09-15 15:10:00,149.64,149.91,149.61,149.78,14323.0,144.1113,144.3713,144.0824,144.2461,14323.0
2021-09-15 15:20:00,149.79,149.92,149.64,149.84,27982.0,144.2557,144.3809,144.1113,144.3039,27982.0
2021-09-15 15:30:00,149.85,149.97,149.8,149.94,50998.0,144.3135,144.4291,144.2654,144.4002,50998.0
2021-09-15 15:40:00,149.93,150.23,149.74,150.0,68343.0,144.3906,144.6795,144.2076,144.458,68343.0
2021-09-15 15:50:00,150.06,150.25,149.98,150.2,145118.0,144.5158,144.6988,144.4387,144.6506,145118.0
2021-09-16 09:30:00,150.07,150.5,149.7,149.9,16817.0,144.5254,144.9395,144.1691,144.3617,16817.0
2021-09-16 09:40:00,149.86,150.35,149.62,150.34,13033.0,144.3232,144.7951,144.092,144.7854,13033.0
2021-09-16 09:50:00,150.33,150.58,150.11,150.41,21254.0,144.7758,145.0166,144.5639,144.8528,21254.0
2021-09-16 10:00:00,150.43,150.43,149.92,150.37,19092.0,144.8721,144.8721,144.3809,144.8143,19092.0
2021-09-16 10:10:00,150.32,150.32,150.07,150.19,40443.0,144.7662,144.7662,144.5254,144.641,40443.0
2021-09-16 10:20:00,150.16,150.31,149.35,149.35,24578.0,144.6121,144.7565,143.832,143.832,24578.0
2021-09-16 10:30:00,149.39,149.56,149.04,149.44,12627.0,143.8705,144.0342,143.5335,143.9187,12627.0
2021-09-16 10:40:00,149.4,149.48,148.92,148.98,25505.0,143.8802,143.9572,143.4179,143.4757,25505.0
2021-09-16 10:50:00,148.95,149.11,148.83,149.05,36114.0,143.4468,143.6009,143.3312,143.5431,36114.0
2021-09-16 11:00:00,149.02,149.2,148.86,149.2,17309.0,143.5142,143.6875,143.3601,143.6875,17309.0
2021-09-16 11:10:00,149.13,149.61,149.05,149.61,9140.0,143.6201,144.0824,143.5431,144.0824,9140.0
2021-09-16 11:20:00,149.55,149.91,149.55,149.89,6783.0,144.0246,144.3713,144.0246,144.3521,6783.0
2021-09-16 11:30:00,149.84,149.96,149.82,149.95,4119.0,144.3039,144.4195,144.2846,144.4098,4119.0
2021-09-16 11:40:00,149.9,150.1,149.88,150.03,6944.0,144.3617,144.5543,144.3424,144.4869,6944.0
2021-09-16 11:50:00,149.95,149.96,149.48,149.73,7673.0,144.4098,144.4195,143.9572,144.198,7673.0
2021-09-16 12:00:00,149.71,149.72,149.48,149.71,11839.0,144.1787,144.1883,143.9572,144.1787,11839.0
2021-09-16 12:10:00,149.67,149.75,149.48,149.71,6585.0,144.1402,144.2172,143.9572,144.1787,6585.0
2021-09-16 12:20:00,149.67,149.73,149.62,149.71,6154.0,144.1402,144.198,144.092,144.1787,6154.0
2021-09-16 12:30:00,149.72,149.83,149.71,149.75,6380.0,144.1883,144.2943,144.1787,144.2172,6380.0
2021-09-16 12:40:00,149.75,149.75,149.6,149.63,6526.0,144.2172,144.2172,144.0728,144.1017,6526.0
2021-09-16 12:50:00,149.61,149.61,149.45,149.52,4003.0,144.0824,144.0824,143.9283,143.9957,4003.0
2021-09-16 13:00:00,149.51,149.51,149.32,149.43,9299.0,143.9861,143.9861,143.8031,143.909,9299.0
2021-09-16 13:10:00,149.38,149.38,149.27,149.29,6841.0,143.8609,143.8609,143.755,143.7742,6841.0
2021-09-16 13:20:00,149.35,149.35,149.25,149.3,9033.0,143.832,143.832,143.7357,143.7839,9033.0
2021-09-16 13:30:00,149.22,149.22,149.07,149.15,5272.0,143.7068,143.7068,143.5624,143.6394,5272.0
2021-09-16 13:40:00,149.13,149.13,148.93,148.95,8948.0,143.6201,143.6201,143.4275,143.4468,8948.0
2021-09-16 13:50:00,148.95,149.44,148.95,149.4,8157.0,143.4468,143.9187,143.4468,143.8802,8157.0
2021-09-16 14:00:00,149.41,149.49,149.34,149.49,3888.0,143.8898,143.9668,143.8224,143.9668,3888.0
2021-09-16 14:10:00,149.52,149.59,149.37,149.4,4921.0,143.9957,144.0631,143.8513,143.8802,4921.0
2021-09-16 14:20:00,149.38,149.42,149.29,149.37,5312.0,143.8609,143.8994,143.7742,143.8513,5312.0
2021-09-16 14:30:00,149.34,149.41,149.3,149.31,12397.0,143.8224,143.8898,143.7839,143.7935,12397.0
2021-09-16 14:40:00,149.31,149.31,149.1,149.1,4125.0,143.7935,143.7935,143.5912,143.5912,4125.0
2021-09-16 14:50:00,149.11,149.4,149.1,149.32,4817.0,143.6009,143.8802,143.5912,143.8031,4817.0
2021-09-16 15:00:00,149.34,149.49,149.28,149.45,9203.0,143.8224,143.9668,143.7646,143.9283,9203.0
2021-09-16 15:10:00,149.47,149.53,149.41,149.5,6599.0,143.9476,144.0054,143.8898,143.9765,6599.0
2021-09-16 15:20:00,149.53,149.62,149.5,149.53,11885.0,144.0054,144.092,143.9765,144.0054,11885.0
2021-09-16 15:30:00,149.53,149.68,149.44,149.64,11612.0,144.0054,144.1498,143.9187,144.1113,11612.0
2021-09-16 15:40:00,149.66,149.79,149.62,149.63,13162.0,144.1306,144.2557,144.092,144.1017,13162.0
2021-09-16 15:50:00,149.65,149.86,149.61,149.8,70199.0,144.1209,144.3232,144.0824,144.2654,70199.0
2021-09-17 09:30:00,150.37,151.14,150.01,150.94,223683.0,144.8143,145.5559,144.4676,145.3633,223683.0
2021-09-17 09:40:00,150.91,151.57,150.85,151.34,40196.0,145.3344,145.97,145.2766,145.7485,40196.0
2021-09-17 09:50:00,151.25,151.31,150.79,151.12,25489.0,145.6618,145.7196,145.2188,145.5366,25489.0
2021-09-17 10:00:00,151.12,151.32,150.91,150.99,34328.0,145.5366,145.7292,145.3344,145.4114,34328.0
2021-09-17 10:10:00,151.01,151.15,150.82,151.1,24814.0,145.4307,145.5655,145.2477,145.5173,24814.0
2021-09-17 10:20:00,151.14,151.17,150.92,151.12,13963.0,145.5559,145.5848,145.344,145.5366,13963.0
2021-09-17 10:30:00,151.09,151.12,150.41,150.41,25093.0,145.5077,145.5366,144.8528,144.8528,25093.0
2021-09-17 10:40:00,150.37,150.37,150.1,150.31,16400.0,144.8143,144.8143,144.5543,144.7565,16400.0
2021-09-17 10:50:00,150.26,150.26,149.91,149.95,14135.0,144.7084,144.7084,144.3713,144.4098,14135.0
2021-09-17 11:00:00,149.93,150.07,149.81,150.07,13192.0,144.3906,144.5254,144.275,144.5254,13192.0
2021-09-17 11:10:00,150.04,150.04,149.87,149.97,18442.0,144.4965,144.4965,144.3328,144.4291,18442.0
2021-09-17 11:20:00,149.94,150.06,149.87,149.91,32536.0,144.4002,144.5158,144.3328,144.3713,32536.0
2021-09-17 11:30:00,149.92,149.92,149.52,149.87,24492.0,144.3809,144.3809,143.9957,144.3328,24492.0
2021-09-17 11:40:00,149.91,150.48,149.89,150.42,9581.0,144.3713,144.9203,144.3521,144.8625,9581.0
2021-09-17 11:50:00,150.38,150.62,150.35,150.52,8685.0,144.824,145.0551,144.7951,144.9588,8685.0
2021-09-17 12:00:00,150.54,150.79,150.46,150.75,9435.0,144.978,145.2188,144.901,145.1803,9435.0
2021-09-17 12:10:00,150.76,150.82,150.56,150.57,10052.0,145.1899,145.2477,144.9973,145.0069,10052.0
2021-09-17 12:20:00,150.61,150.84,150.61,150.81,8829.0,145.0455,145.267,145.0455,145.2381,8829.0
2021-09-17 12:30:00,150.8,151.19,150.8,150.96,24755.0,145.2284,145.604,145.2284,145.3825,24755.0
2021-09-17 12:40:00,150.93,150.93,150.35,150.35,10505.0,145.3536,145.3536,144.7951,144.7951,10505.0
2021-09-17 12:50:00,150.41,150.47,150.2,150.25,8357.0,144.8528,144.9106,144.6506,144.6988,8357.0
2021-09-17 13:00:00,150.22,150.24,149.98,150.0,11914.0,144.6699,144.6891,144.4387,144.458,11914.0
2021-09-17 13:10:00,150.01,150.19,149.99,150.02,8790.0,144.4676,144.641,144.4484,144.4773,8790.0
2021-09-17 13:20:00,150.03,150.03,149.81,149.82,10511.0,144.4869,144.4869,144.275,144.2846,10511.0
2021-09-17 13:30:00,149.83,149.87,149.6,149.84,9689.0,144.2943,144.3328,144.0728,144.3039,9689.0
2021-09-17 13:40:00,149.82,149.86,149.4,149.4,14832.0,144.2846,144.3232,143.8802,143.8802,14832.0
2021-09-17 13:50:00,149.42,149.42,149.14,149.29,9011.0,143.8994,143.8994,143.6298,143.7742,9011.0
2021-09-17 14:00:00,149.3,149.33,149.07,149.23,5362.0,143.7839,143.8127,143.5624,143.7164,5362.0
2021-09-17 14:10:00,149.21,149.24,148.82,148.84,9429.0,143.6972,143.7261,143.3216,143.3408,9429.0
2021-09-17 14:20:00,148.84,148.89,148.69,148.69,7318.0,143.3408,143.389,143.1964,143.1964,7318.0
2021-09-17 14:30:00,148.69,148.69,148.48,148.52,7764.0,143.1964,143.1964,142.9941,143.0327,7764.0
2021-09-17 14:40:00,148.52,148.61,148.44,148.61,14433.0,143.0327,143.1193,142.9556,143.1193,14433.0
2021-09-17 14:50:00,148.62,148.81,148.62,148.66,11870.0,143.129,143.312,143.129,143.1675,11870.0
2021-09-17 15:00:00,148.71,148.85,148.71,148.71,10376.0,143.2157,143.3505,143.2157,143.2157,10376.0
2021-09-17 15:10:00,148.73,148.75,148.49,148.63,8600.0,143.2349,143.2542,143.0038,143.1386,8600.0
2021-09-17 15:20:00,148.65,148.88,148.63,148.76,16394.0,143.1579,143.3794,143.1386,143.2638,16394.0
2021-09-17 15:30:00,148.75,148.77,148.34,148.42,24662.0,143.2542,143.2734,142.8593,142.9364,24662.0
2021-09-17 15:40:00,148.45,148.56,148.2,148.22,38256.0,142.9653,143.0712,142.7245,142.7438,38256.0
2021-09-17 15:50:00,148.26,148.6,147.96,148.34,189570.0,142.7823,143.1097,142.4934,142.8593,189570.0
2021-09-20 09:30:00,146.4,147.11,145.74,146.68,19828.0,140.991,141.6748,140.3554,141.2607,19828.0
2021-09-20 09:40:00,146.71,146.97,146.17,146.3,7825.0,141.2895,141.5399,140.7695,140.8947,7825.0
2021-09-20 09:50:00,146.29,146.47,146.12,146.39,6166.0,140.8851,141.0584,140.7213,140.9814,6166.0
2021-09-20 10:00:00,146.31,146.47,146.09,146.14,17273.0,140.9043,141.0584,140.6925,140.7406,17273.0
2021-09-20 10:10:00,146.05,146.51,145.9,146.39,34440.0,140.6539,141.0969,140.5095,140.9814,34440.0
2021-09-20 10:20:00,146.44,147.15,146.4,147.15,10168.0,141.0295,141.7133,140.991,141.7133,10168.0
2021-09-20 10:30:00,147.11,147.27,146.72,147.07,12944.0,141.6748,141.8289,141.2992,141.6362,12944.0
2021-09-20 10:40:00,147.0,147.0,146.43,146.59,7770.0,141.5688,141.5688,141.0199,141.174,7770.0
2021-09-20 10:50:00,146.59,146.59,145.81,145.84,9640.0,141.174,141.174,140.4228,140.4517,9640.0
2021-09-20 11:00:00,145.84,146.38,145.64,146.14,12491.0,140.4517,140.9717,140.2591,140.7406,12491.0
2021-09-20 11:10:00,146.09,146.31,146.0,146.06,6357.0,140.6925,140.9043,140.6058,140.6636,6357.0
2021-09-20 11:20:00,146.21,146.63,146.2,146.63,10299.0,140.808,141.2125,140.7984,141.2125,10299.0
2021-09-20 11:30:00,146.72,146.73,146.59,146.68,12034.0,141.2992,141.3088,141.174,141.2607,12034.0
2021-09-20 11:40:00,146.69,146.69,146.4,146.55,10244.0,141.2703,141.2703,140.991,141.1355,10244.0
2021-09-20 11:50:00,146.55,146.58,146.28,146.36,15960.0,141.1355,141.1643,140.8754,140.9525,15960.0
2021-09-20 12:00:00,146.31,146.43,145.75,145.75,18817.0,140.9043,141.0199,140.365,140.365,18817.0
2021-09-20 12:10:00,145.79,145.8,145.47,145.53,9378.0,140.4035,140.4132,140.0954,140.1531,9378.0
2021-09-20 12:20:00,145.53,145.53,145.33,145.52,7172.0,140.1531,140.1531,139.9605,140.1435,7172.0
2021-09-20 12:30:00,145.49,145.67,145.42,145.67,5005.0,140.1146,140.288,140.0472,140.288,5005.0
2021-09-20 12:40:00,145.68,145.74,145.58,145.66,3519.0,140.2976,140.3554,140.2013,140.2783,3519.0
2021-09-20 12:50:00,145.68,145.69,145.49,145.55,6704.0,140.2976,140.3072,140.1146,140.1724,6704.0
2021-09-20 13:00:00,145.48,145.73,145.48,145.59,13190.0,140.105,140.3458,140.105,140.2109,13190.0
2021-09-20 13:10:00,145.6,145.84,145.58,145.68,8462.0,140.2206,140.4517,140.2013,140.2976,8462.0
2021-09-20 13:20:00,145.65,145.83,145.64,145.81,6641.0,140.2687,140.4421,140.2591,140.4228,6641.0
2021-09-20 13:30:00,145.75,145.75,145.4,145.6,8171.0,140.365,140.365,140.0279,140.2206,8171.0
2021-09-20 13:40:00,145.56,145.59,145.36,145.55,5908.0,140.182,140.2109,139.9894,140.1724,5908.0
2021-09-20 13:50:00,145.52,145.6,145.5,145.58,4998.0,140.1435,140.2206,140.1243,140.2013,4998.0
2021-09-20 14:00:00,145.6,145.64,145.08,145.08,14095.0,140.2206,140.2591,139.7198,139.7198,14095.0
2021-09-20 14:10:00,145.07,145.19,144.95,145.18,9005.0,139.7101,139.8257,139.5946,139.8161,9005.0
2021-09-20 14:20:00,145.16,145.32,145.1,145.15,13799.0,139.7968,139.9509,139.739,139.7872,13799.0
2021-09-20 14:30:00,145.13,145.2,144.97,145.09,18298.0,139.7679,139.8353,139.6138,139.7294,18298.0
2021-09-20 14:40:00,145.16,145.35,145.08,145.21,16485.0,139.7968,139.9798,139.7198,139.845,16485.0
2021-09-20 14:50:00,145.21,145.21,144.89,145.06,15835.0,139.845,139.845,139.5368,139.7005,15835.0
2021-09-20 15:00:00,145.06,145.14,144.86,145.0,10081.0,139.7005,139.7776,139.5079,139.6427,10081.0
2021-09-20 15:10:00,145.04,145.08,144.78,144.93,7646.0,139.6812,139.7198,139.4309,139.5753,7646.0
2021-09-20 15:20:00,144.95,145.12,144.89,145.12,10066.0,139.5946,139.7583,139.5368,139.7583,10066.0
2021-09-20 15:30:00,145.08,145.6,145.08,145.44,12588.0,139.7198,140.2206,139.7198,140.0665,12588.0
2021-09-20 15:40:00,145.45,145.86,145.45,145.78,14677.0,140.0761,140.4709,140.0761,140.3939,14677.0
2021-09-20 15:50:00,145.81,146.47,145.73,146.09,81350.0,140.4228,141.0584,140.3458,140.6925,81350.0
2021-09-21 09:30:00,146.92,147.09,146.43,147.09,9902.0,141.4918,141.6555,141.0199,141.6555,9902.0
2021-09-21 09:40:00,146.95,147.79,146.87,147.57,5517.0,141.5207,142.3296,141.4436,142.1178,5517.0
2021-09-21 09:50:00,147.58,147.58,147.27,147.34,4357.0,142.1274,142.1274,141.8289,141.8963,4357.0
2021-09-21 10:00:00,147.44,147.71,147.24,147.24,5698.0,141.9926,142.2526,141.8,141.8,5698.0
2021-09-21 10:10:00,147.36,147.66,147.22,147.66,7300.0,141.9155,142.2044,141.7807,142.2044,7300.0
2021-09-21 10:20:00,147.71,147.71,147.35,147.66,5691.0,142.2526,142.2526,141.9059,142.2044,5691.0
2021-09-21 10:30:00,147.63,147.69,147.36,147.5,4605.0,142.1756,142.2333,141.9155,142.0504,4605.0
2021-09-21 10:40:00,147.49,147.58,147.34,147.51,15681.0,142.0407,142.1274,141.8963,142.06,15681.0
2021-09-21 10:50:00,147.55,147.64,147.36,147.5,22522.0,142.0985,142.1852,141.9155,142.0504,22522.0
2021-09-21 11:00:00,147.5,147.94,147.35,147.94,17285.0,142.0504,142.4741,141.9059,142.4741,17285.0
2021-09-21 11:10:00,147.96,148.08,147.83,147.88,10410.0,142.4934,142.6089,142.3682,142.4163,10410.0
2021-09-21 11:20:00,147.91,147.95,147.75,147.82,8037.0,142.4452,142.4837,142.2911,142.3585,8037.0
2021-09-21 11:30:00,147.88,148.51,147.8,148.19,10113.0,142.4163,143.023,142.3393,142.7149,10113.0
2021-09-21 11:40:00,148.24,148.43,148.21,148.43,9117.0,142.763,142.946,142.7341,142.946,9117.0
2021-09-21 11:50:00,148.4,148.58,148.34,148.44,37787.0,142.9171,143.0905,142.8593,142.9556,37787.0
2021-09-21 12:00:00,148.47,149.0,148.4,148.97,15864.0,142.9845,143.4949,142.9171,143.466,15864.0
2021-09-21 12:10:00,148.99,149.12,148.97,149.02,13168.0,143.4853,143.6105,143.466,143.5142,13168.0
2021-09-21 12:20:00,149.04,149.22,148.92,148.92,10860.0,143.5335,143.7068,143.4179,143.4179,10860.0
2021-09-21 12:30:00,148.94,149.07,148.9,148.99,6821.0,143.4372,143.5624,143.3986,143.4853,6821.0
2021-09-21 12:40:00,148.94,149.06,148.87,148.96,12857.0,143.4372,143.5527,143.3697,143.4564,12857.0
2021-09-21 12:50:00,148.92,149.11,148.54,148.88,35711.0,143.4179,143.6009,143.0519,143.3794,35711.0
2021-09-21 13:00:00,148.88,149.02,148.61,148.63,5328.0,143.3794,143.5142,143.1193,143.1386,5328.0
2021-09-21 13:10:00,148.64,148.82,148.63,148.73,14198.0,143.1482,143.3216,143.1386,143.2349,14198.0
2021-09-21 13:20:00,148.72,148.75,148.41,148.41,15507.0,143.2253,143.2542,142.9267,142.9267,15507.0
2021-09-21 13:30:00,148.44,148.69,148.39,148.58,13311.0,142.9556,143.1964,142.9075,143.0905,13311.0
2021-09-21 13:40:00,148.59,148.67,148.51,148.66,12524.0,143.1001,143.1771,143.023,143.1675,12524.0
2021-09-21 13:50:00,148.64,148.74,148.46,148.61,8515.0,143.1482,143.2445,142.9749,143.1193,8515.0
2021-09-21 14:00:00,148.65,148.86,148.65,148.71,5592.0,143.1579,143.3601,143.1579,143.2157,5592.0
2021-09-21 14:10:00,148.71,148.74,148.56,148.67,9762.0,143.2157,143.2445,143.0712,143.1771,9762.0
2021-09-21 14:20:00,148.7,148.7,148.41,148.44,11868.0,143.206,143.206,142.9267,142.9556,11868.0
2021-09-21 14:30:00,148.42,148.6,148.42,148.49,7316.0,142.9364,143.1097,142.9364,143.0038,7316.0
2021-09-21 14:40:00,148.62,148.67,148.56,148.66,3012.0,143.129,143.1771,143.0712,143.1675,3012.0
2021-09-21 14:50:00,148.7,148.96,148.68,148.72,13392.0,143.206,143.4564,143.1868,143.2253,13392.0
2021-09-21 15:00:00,148.75,149.05,148.75,148.88,18922.0,143.2542,143.5431,143.2542,143.3794,18922.0
2021-09-21 15:10:00,148.87,149.12,148.82,148.84,10196.0,143.3697,143.6105,143.3216,143.3408,10196.0
2021-09-21 15:20:00,148.87,148.95,148.77,148.83,15120.0,143.3697,143.4468,143.2734,143.3312,15120.0
2021-09-21 15:30:00,148.89,148.99,148.8,148.89,12957.0,143.389,143.4853,143.3023,143.389,12957.0
2021-09-21 15:40:00,148.91,149.08,148.81,148.84,17471.0,143.4083,143.572,143.312,143.3408,17471.0
2021-09-21 15:50:00,148.87,148.98,148.48,148.48,108774.0,143.3697,143.4757,142.9941,142.9941,108774.0
2021-09-22 09:30:00,150.0,150.0,149.5,149.51,24141.0,144.458,144.458,143.9765,143.9861,24141.0
2021-09-22 09:40:00,149.51,149.89,149.24,149.24,19846.0,143.9861,144.3521,143.7261,143.7261,19846.0
2021-09-22 09:50:00,149.19,149.28,148.85,149.28,23096.0,143.6779,143.7646,143.3505,143.7646,23096.0
2021-09-22 10:00:00,149.29,150.26,149.25,150.17,26981.0,143.7742,144.7084,143.7357,144.6217,26981.0
2021-09-22 10:10:00,150.17,150.52,149.93,150.36,17485.0,144.6217,144.9588,144.3906,144.8047,17485.0
2021-09-22 10:20:00,150.37,151.07,150.36,151.02,24021.0,144.8143,145.4885,144.8047,145.4403,24021.0
2021-09-22 10:30:00,151.0,151.29,151.0,151.15,22930.0,145.421,145.7003,145.421,145.5655,22930.0
2021-09-22 10:40:00,151.16,151.37,151.02,151.25,13466.0,145.5751,145.7774,145.4403,145.6618,13466.0
2021-09-22 10:50:00,151.35,151.77,151.02,151.77,19847.0,145.7581,146.1626,145.4403,146.1626,19847.0
2021-09-22 11:00:00,151.7,151.76,151.46,151.52,18604.0,146.0952,146.153,145.864,145.9218,18604.0
2021-09-22 11:10:00,151.54,151.65,151.28,151.38,14214.0,145.9411,146.047,145.6907,145.787,14214.0
2021-09-22 11:20:00,151.4,151.48,151.31,151.42,24465.0,145.8063,145.8833,145.7196,145.8255,24465.0
2021-09-22 11:30:00,151.39,151.65,151.38,151.58,14268.0,145.7966,146.047,145.787,145.9796,14268.0
2021-09-22 11:40:00,151.57,151.69,151.38,151.46,17467.0,145.97,146.0856,145.787,145.864,17467.0
2021-09-22 11:50:00,151.55,151.73,151.33,151.73,15345.0,145.9507,146.1241,145.7389,146.1241,15345.0
2021-09-22 12:00:00,151.73,151.93,151.34,151.5,35175.0,146.1241,146.3167,145.7485,145.9026,35175.0
2021-09-22 12:10:00,151.46,151.6,151.33,151.58,15006.0,145.864,145.9989,145.7389,145.9796,15006.0
2021-09-22 12:20:00,151.61,151.79,151.61,151.79,9341.0,146.0085,146.1819,146.0085,146.1819,9341.0
2021-09-22 12:30:00,151.82,152.01,151.82,151.91,12226.0,146.2107,146.3937,146.2107,146.2974,12226.0
2021-09-22 12:40:00,151.91,151.98,151.55,151.55,11110.0,146.2974,146.3648,145.9507,145.9507,11110.0
2021-09-22 12:50:00,151.57,151.66,151.47,151.62,12000.0,145.97,146.0567,145.8737,146.0181,12000.0
2021-09-22 13:00:00,151.63,151.68,151.5,151.57,15611.0,146.0278,146.0759,145.9026,145.97,15611.0
2021-09-22 13:10:00,151.54,151.61,151.41,151.49,13922.0,145.9411,146.0085,145.8159,145.8929,13922.0
2021-09-22 13:20:00,151.49,151.64,151.48,151.58,11211.0,145.8929,146.0374,145.8833,145.9796,11211.0
2021-09-22 13:30:00,151.55,151.96,151.55,151.95,11410.0,145.9507,146.3456,145.9507,146.3359,11410.0
2021-09-22 13:40:00,151.92,152.16,151.8,151.8,15346.0,146.3071,146.5382,146.1915,146.1915,15346.0
2021-09-22 13:50:00,151.82,152.02,151.77,151.92,13320.0,146.2107,146.4034,146.1626,146.3071,13320.0
2021-09-22 14:00:00,151.89,152.26,151.59,151.92,16432.0,146.2782,146.6345,145.9892,146.3071,16432.0
2021-09-22 14:10:00,152.05,152.4,152.05,152.16,17629.0,146.4322,146.7693,146.4322,146.5382,17629.0
2021-09-22 14:20:00,152.16,152.23,151.89,152.2,12151.0,146.5382,146.6056,146.2782,146.5767,12151.0
2021-09-22 14:30:00,152.31,152.37,152.0,152.0,19609.0,146.6826,146.7404,146.3841,146.3841,19609.0
2021-09-22 14:40:00,151.98,152.02,151.7,151.71,16623.0,146.3648,146.4034,146.0952,146.1048,16623.0
2021-09-22 14:50:00,151.67,152.01,151.56,151.91,16920.0,146.0663,146.3937,145.9604,146.2974,16920.0
2021-09-22 15:00:00,151.88,152.01,151.8,152.0,15898.0,146.2685,146.3937,146.1915,146.3841,15898.0
2021-09-22 15:10:00,151.98,152.28,151.9,152.28,24461.0,146.3648,146.6538,146.2878,146.6538,24461.0
2021-09-22 15:20:00,152.23,152.25,151.73,151.74,28807.0,146.6056,146.6249,146.1241,146.1337,28807.0
2021-09-22 15:30:00,151.71,151.78,151.42,151.77,30875.0,146.1048,146.1722,145.8255,146.1626,30875.0
2021-09-22 15:40:00,151.77,151.81,151.46,151.46,28847.0,146.1626,146.2011,145.864,145.864,28847.0
2021-09-22 15:50:00,151.45,151.55,151.12,151.35,109762.0,145.8544,145.9507,145.5366,145.7581,109762.0
2021-09-23 09:30:00,151.65,152.75,151.65,152.75,15740.0,146.047,147.1064,146.047,147.1064,15740.0
2021-09-23 09:40:00,152.72,153.26,152.45,153.11,10544.0,147.0775,147.5975,146.8175,147.4531,10544.0
2021-09-23 09:50:00,153.01,153.28,152.85,152.85,7649.0,147.3568,147.6168,147.2027,147.2027,7649.0
2021-09-23 10:00:00,152.89,153.07,152.8,152.8,7610.0,147.2412,147.4146,147.1545,147.1545,7610.0
2021-09-23 10:10:00,152.76,152.85,152.59,152.72,6562.0,147.116,147.2027,146.9523,147.0775,6562.0
2021-09-23 10:20:00,152.77,152.8,152.49,152.5,8621.0,147.1256,147.1545,146.856,146.8656,8621.0
2021-09-23 10:30:00,152.48,152.6,152.34,152.49,7641.0,146.8464,146.9619,146.7115,146.856,7641.0
2021-09-23 10:40:00,152.47,152.6,152.32,152.6,10768.0,146.8367,146.9619,146.6923,146.9619,10768.0
2021-09-23 10:50:00,152.59,152.7,152.49,152.61,29765.0,146.9523,147.0582,146.856,146.9716,29765.0
2021-09-23 11:00:00,152.59,152.85,152.53,152.85,17002.0,146.9523,147.2027,146.8945,147.2027,17002.0
2021-09-23 11:10:00,152.87,152.98,152.8,152.88,14565.0,147.222,147.3279,147.1545,147.2316,14565.0
2021-09-23 11:20:00,152.88,152.96,152.7,152.86,5087.0,147.2316,147.3086,147.0582,147.2123,5087.0
2021-09-23 11:30:00,152.87,153.0,152.78,152.91,5671.0,147.222,147.3471,147.1353,147.2605,5671.0
2021-09-23 11:40:00,152.91,152.94,152.68,152.68,5771.0,147.2605,147.2894,147.039,147.039,5771.0
2021-09-23 11:50:00,152.73,152.8,152.66,152.68,4327.0,147.0871,147.1545,147.0197,147.039,4327.0
2021-09-23 12:00:00,152.64,152.82,152.62,152.74,4134.0,147.0005,147.1738,146.9812,147.0968,4134.0
2021-09-23 12:10:00,152.75,152.95,152.75,152.81,7444.0,147.1064,147.299,147.1064,147.1642,7444.0
2021-09-23 12:20:00,152.84,152.84,152.53,152.79,17832.0,147.1931,147.1931,146.8945,147.1449,17832.0
2021-09-23 12:30:00,152.81,152.81,152.52,152.55,4752.0,147.1642,147.1642,146.8849,146.9138,4752.0
2021-09-23 12:40:00,152.54,152.54,152.31,152.33,4987.0,146.9041,146.9041,146.6826,146.7019,4987.0
2021-09-23 12:50:00,152.31,152.36,152.13,152.14,4839.0,146.6826,146.7308,146.5093,146.5189,4839.0
2021-09-23 13:00:00,152.11,152.47,152.09,152.46,5379.0,146.49,146.8367,146.4708,146.8271,5379.0
2021-09-23 13:10:00,152.43,152.55,152.39,152.55,4941.0,146.7982,146.9138,146.7597,146.9138,4941.0
2021-09-23 13:20:00,152.58,152.7,152.55,152.58,4118.0,146.9427,147.0582,146.9138,146.9427,4118.0
2021-09-23 13:30:00,152.73,152.91,152.71,152.88,4490.0,147.0871,147.2605,147.0679,147.2316,4490.0
2021-09-23 13:40:00,152.87,152.87,152.66,152.72,4665.0,147.222,147.222,147.0197,147.0775,4665.0
2021-09-23 13:50:00,152.74,152.79,152.69,152.72,4864.0,147.0968,147.1449,147.0486,147.0775,4864.0
2021-09-23 14:00:00,152.7,152.87,152.69,152.85,3536.0,147.0582,147.222,147.0486,147.2027,3536.0
2021-09-23 14:10:00,152.83,152.84,152.64,152.74,5187.0,147.1834,147.1931,147.0005,147.0968,5187.0
2021-09-23 14:20:00,152.69,152.69,152.37,152.37,7228.0,147.0486,147.0486,146.7404,146.7404,7228.0
2021-09-23 14:30:00,152.38,152.39,152.17,152.38,9253.0,146.7501,146.7597,146.5478,146.7501,9253.0
2021-09-23 14:40:00,152.38,152.44,152.31,152.32,4782.0,146.7501,146.8078,146.6826,146.6923,4782.0
2021-09-23 14:50:00,152.3,152.33,152.07,152.19,19403.0,146.673,146.7019,146.4515,146.5671,19403.0
2021-09-23 15:00:00,152.19,152.44,152.16,152.37,8750.0,146.5671,146.8078,146.5382,146.7404,8750.0
2021-09-23 15:10:00,152.37,152.37,152.09,152.14,9308.0,146.7404,146.7404,146.4708,146.5189,9308.0
2021-09-23 15:20:00,152.15,152.28,152.12,152.25,7867.0,146.5286,146.6538,146.4997,146.6249,7867.0
2021-09-23 15:30:00,152.21,152.34,152.13,152.27,8099.0,146.5863,146.7115,146.5093,146.6441,8099.0
2021-09-23 15:40:00,152.29,152.44,152.16,152.21,20362.0,146.6634,146.8078,146.5382,146.5863,20362.0
2021-09-23 15:50:00,152.23,152.39,152.15,152.25,63705.0,146.6056,146.7597,146.5286,146.6249,63705.0
2021-09-24 09:30:00,152.28,153.46,152.01,153.41,13051.0,146.6538,147.7902,146.3937,147.742,13051.0
2021-09-24 09:40:00,153.41,153.42,152.5,152.76,12195.0,147.742,147.7516,146.8656,147.116,12195.0
2021-09-24 09:50:00,152.89,153.33,152.89,153.28,3905.0,147.2412,147.665,147.2412,147.6168,3905.0
2021-09-24 10:00:00,153.31,153.39,153.1,153.16,7876.0,147.6457,147.7227,147.4435,147.5012,7876.0
2021-09-24 10:10:00,153.11,153.58,153.1,153.25,14639.0,147.4531,147.9057,147.4435,147.5879,14639.0
2021-09-24 10:20:00,153.25,153.25,152.94,153.0,11884.0,147.5879,147.5879,147.2894,147.3471,11884.0
2021-09-24 10:30:00,152.99,153.51,152.98,153.5,13761.0,147.3375,147.8383,147.3279,147.8287,13761.0
2021-09-24 10:40:00,153.51,153.77,153.51,153.67,13964.0,147.8383,148.0887,147.8383,147.9924,13964.0
2021-09-24 10:50:00,153.65,153.75,153.44,153.75,12289.0,147.9731,148.0694,147.7709,148.0694,12289.0
2021-09-24 11:00:00,153.78,154.04,153.73,153.78,23903.0,148.0983,148.3487,148.0502,148.0983,23903.0
2021-09-24 11:10:00,153.78,153.88,153.64,153.66,30737.0,148.0983,148.1946,147.9635,147.9828,30737.0
2021-09-24 11:20:00,153.64,153.64,153.34,153.52,14906.0,147.9635,147.9635,147.6746,147.8479,14906.0
2021-09-24 11:30:00,153.54,153.67,153.43,153.52,10793.0,147.8672,147.9924,147.7613,147.8479,10793.0
2021-09-24 11:40:00,153.51,153.54,153.37,153.47,6492.0,147.8383,147.8672,147.7035,147.7998,6492.0
2021-09-24 11:50:00,153.55,153.76,153.54,153.69,12621.0,147.8768,148.0791,147.8672,148.0117,12621.0
2021-09-24 12:00:00,153.69,153.7,153.46,153.69,9906.0,148.0117,148.0213,147.7902,148.0117,9906.0
2021-09-24 12:10:00,153.69,153.91,153.69,153.88,12452.0,148.0117,148.2235,148.0117,148.1946,12452.0
2021-09-24 12:20:00,153.87,153.87,153.75,153.84,14178.0,148.185,148.185,148.0694,148.1561,14178.0
2021-09-24 12:30:00,153.85,154.1,153.85,154.1,13712.0,148.1657,148.4065,148.1657,148.4065,13712.0
2021-09-24 12:40:00,154.12,154.24,154.12,154.23,8599.0,148.4258,148.5413,148.4258,148.5317,8599.0
2021-09-24 12:50:00,154.22,154.22,154.03,154.08,9122.0,148.5221,148.5221,148.3391,148.3872,9122.0
2021-09-24 13:00:00,154.1,154.1,153.97,154.07,10924.0,148.4065,148.4065,148.2813,148.3776,10924.0
2021-09-24 13:10:00,154.11,154.26,154.02,154.09,10784.0,148.4161,148.5606,148.3295,148.3969,10784.0
2021-09-24 13:20:00,154.1,154.32,154.09,154.32,11425.0,148.4065,148.6184,148.3969,148.6184,11425.0
2021-09-24 13:30:00,154.34,154.36,154.16,154.31,14810.0,148.6376,148.6569,148.4643,148.6087,14810.0
2021-09-24 13:40:00,154.31,154.31,154.19,154.23,9889.0,148.6087,148.6087,148.4932,148.5317,9889.0
2021-09-24 13:50:00,154.21,154.29,154.19,154.29,8838.0,148.5124,148.5895,148.4932,148.5895,8838.0
2021-09-24 14:00:00,154.3,154.33,154.23,154.24,9463.0,148.5991,148.628,148.5317,148.5413,9463.0
2021-09-24 14:10:00,154.25,154.25,154.18,154.21,6474.0,148.551,148.551,148.4836,148.5124,6474.0
2021-09-24 14:20:00,154.23,154.27,154.12,154.25,13843.0,148.5317,148.5702,148.4258,148.551,13843.0
2021-09-24 14:30:00,154.24,154.3,154.2,154.3,6226.0,148.5413,148.5991,148.5028,148.5991,6226.0
2021-09-24 14:40:00,154.28,154.29,154.17,154.23,10898.0,148.5799,148.5895,148.4739,148.5317,10898.0
2021-09-24 14:50:00,154.23,154.35,154.21,154.32,22126.0,148.5317,148.6473,148.5124,148.6184,22126.0
2021-09-24 15:00:00,154.32,154.33,154.0,154.0,14888.0,148.6184,148.628,148.3102,148.3102,14888.0
2021-09-24 15:10:00,154.0,154.04,153.84,153.85,13266.0,148.3102,148.3487,148.1561,148.1657,13266.0
2021-09-24 15:20:00,153.86,154.14,153.81,154.08,9765.0,148.1754,148.445,148.1272,148.3872,9765.0
2021-09-24 15:30:00,154.09,154.22,154.0,154.01,18602.0,148.3969,148.5221,148.3102,148.3198,18602.0
2021-09-24 15:40:00,154.06,154.3,154.0,154.23,24075.0,148.368,148.5991,148.3102,148.5317,24075.0
2021-09-24 15:50:00,154.2,154.3,154.01,154.09,80604.0,148.5028,148.5991,148.3198,148.3969,80604.0
2021-09-27 09:30:00,154.13,154.2,153.47,153.75,8719.0,148.4354,148.5028,147.7998,148.0694,8719.0
2021-09-27 09:40:00,153.41,153.82,153.38,153.58,7495.0,147.742,148.1369,147.7131,147.9057,7495.0
2021-09-27 09:50:00,153.5,153.51,153.13,153.13,12783.0,147.8287,147.8383,147.4723,147.4723,12783.0
2021-09-27 10:00:00,153.02,153.14,152.9,153.11,7919.0,147.3664,147.482,147.2508,147.4531,7919.0
2021-09-27 10:10:00,153.19,153.22,152.85,152.88,12563.0,147.5301,147.559,147.2027,147.2316,12563.0
2021-09-27 10:20:00,152.89,152.97,152.58,152.71,8534.0,147.2412,147.3183,146.9427,147.0679,8534.0
2021-09-27 10:30:00,152.69,152.98,152.59,152.6,12951.0,147.0486,147.3279,146.9523,146.9619,12951.0
2021-09-27 10:40:00,152.61,152.67,152.45,152.5,11326.0,146.9716,147.0293,146.8175,146.8656,11326.0
2021-09-27 10:50:00,152.47,152.62,152.3,152.48,4990.0,146.8367,146.9812,146.673,146.8464,4990.0
2021-09-27 11:00:00,152.53,152.64,152.34,152.64,6047.0,146.8945,147.0005,146.7115,147.0005,6047.0
2021-09-27 11:10:00,152.63,152.64,152.38,152.38,4817.0,146.9908,147.0005,146.7501,146.7501,4817.0
2021-09-27 11:20:00,152.34,152.47,152.19,152.42,4374.0,146.7115,146.8367,146.5671,146.7886,4374.0
2021-09-27 11:30:00,152.36,152.44,152.25,152.25,6896.0,146.7308,146.8078,146.6249,146.6249,6896.0
2021-09-27 11:40:00,152.24,152.29,152.01,152.01,4811.0,146.6152,146.6634,146.3937,146.3937,4811.0
2021-09-27 11:50:00,151.98,152.06,151.87,152.05,5508.0,146.3648,146.4419,146.2589,146.4322,5508.0
2021-09-27 12:00:00,152.05,152.3,152.0,152.18,5011.0,146.4322,146.673,146.3841,146.5574,5011.0
2021-09-27 12:10:00,152.19,152.28,152.16,152.27,3894.0,146.5671,146.6538,146.5382,146.6441,3894.0
2021-09-27 12:20:00,152.24,152.25,152.16,152.22,11572.0,146.6152,146.6249,146.5382,146.596,11572.0
2021-09-27 12:30:00,152.21,152.21,151.83,151.83,15408.0,146.5863,146.5863,146.2204,146.2204,15408.0
2021-09-27 12:40:00,151.84,151.91,151.78,151.78,3653.0,146.23,146.2974,146.1722,146.1722,3653.0
2021-09-27 12:50:00,151.72,151.95,151.72,151.88,4256.0,146.1144,146.3359,146.1144,146.2685,4256.0
2021-09-27 13:00:00,151.83,152.07,151.82,151.98,10266.0,146.2204,146.4515,146.2107,146.3648,10266.0
2021-09-27 13:10:00,152.04,152.21,152.04,152.18,3056.0,146.4226,146.5863,146.4226,146.5574,3056.0
2021-09-27 13:20:00,152.16,152.2,152.13,152.13,3594.0,146.5382,146.5767,146.5093,146.5093,3594.0
2021-09-27 13:30:00,152.17,152.37,152.1,152.37,3849.0,146.5478,146.7404,146.4804,146.7404,3849.0
2021-09-27 13:40:00,152.35,152.51,152.35,152.51,4617.0,146.7212,146.8753,146.7212,146.8753,4617.0
2021-09-27 13:50:00,152.51,152.61,152.45,152.56,7088.0,146.8753,146.9716,146.8175,146.9234,7088.0
2021-09-27 14:00:00,152.61,152.67,152.52,152.52,21638.0,146.9716,147.0293,146.8849,146.8849,21638.0
2021-09-27 14:10:00,152.49,152.53,152.44,152.53,3723.0,146.856,146.8945,146.8078,146.8945,3723.0
2021-09-27 14:20:00,152.56,152.8,152.56,152.79,14356.0,146.9234,147.1545,146.9234,147.1449,14356.0
2021-09-27 14:30:00,152.76,152.9,152.74,152.88,6743.0,147.116,147.2508,147.0968,147.2316,6743.0
2021-09-27 14:40:00,152.89,153.05,152.87,152.94,5118.0,147.2412,147.3953,147.222,147.2894,5118.0
2021-09-27 14:50:00,152.98,153.01,152.72,152.72,15931.0,147.3279,147.3568,147.0775,147.0775,15931.0
2021-09-27 15:00:00,152.72,152.77,152.6,152.69,6736.0,147.0775,147.1256,146.9619,147.0486,6736.0
2021-09-27 15:10:00,152.67,152.69,152.6,152.64,5264.0,147.0293,147.0486,146.9619,147.0005,5264.0
2021-09-27 15:20:00,152.65,152.72,152.6,152.69,7298.0,147.0101,147.0775,146.9619,147.0486,7298.0
2021-09-27 15:30:00,152.69,152.77,152.64,152.76,12238.0,147.0486,147.1256,147.0005,147.116,12238.0
2021-09-27 15:40:00,152.75,152.85,152.59,152.61,14063.0,147.1064,147.2027,146.9523,146.9716,14063.0
2021-09-27 15:50:00,152.58,152.6,152.35,152.42,78307.0,146.9427,146.9619,146.7212,146.7886,78307.0
2021-09-28 09:30:00,151.87,152.24,151.04,151.2,16173.0,146.2589,146.6152,145.4596,145.6137,16173.0
2021-09-28 09:40:00,151.12,151.38,150.92,151.21,29051.0,145.5366,145.787,145.344,145.6233,29051.0
2021-09-28 09:50:00,151.25,151.31,150.73,150.96,13109.0,145.6618,145.7196,145.161,145.3825,13109.0
2021-09-28 10:00:00,150.91,150.91,150.44,150.44,13173.0,145.3344,145.3344,144.8817,144.8817,13173.0
2021-09-28 10:10:00,150.45,150.58,150.15,150.4,13154.0,144.8914,145.0166,144.6024,144.8432,13154.0
2021-09-28 10:20:00,150.33,150.46,150.21,150.25,5384.0,144.7758,144.901,144.6602,144.6988,5384.0
2021-09-28 10:30:00,150.22,150.77,150.08,150.77,8573.0,144.6699,145.1995,144.535,145.1995,8573.0
2021-09-28 10:40:00,150.74,150.9,150.53,150.58,5699.0,145.1706,145.3247,144.9684,145.0166,5699.0
2021-09-28 10:50:00,150.44,150.58,150.18,150.33,5944.0,144.8817,145.0166,144.6313,144.7758,5944.0
2021-09-28 11:00:00,150.41,150.46,149.91,149.96,5411.0,144.8528,144.901,144.3713,144.4195,5411.0
2021-09-28 11:10:00,149.92,149.92,149.2,149.53,9830.0,144.3809,144.3809,143.6875,144.0054,9830.0
2021-09-28 11:20:00,149.49,149.94,149.49,149.8,9383.0,143.9668,144.4002,143.9668,144.2654,9383.0
2021-09-28 11:30:00,149.78,149.82,149.65,149.71,7131.0,144.2461,144.2846,144.1209,144.1787,7131.0
2021-09-28 11:40:00,149.73,149.93,149.6,149.86,16432.0,144.198,144.3906,144.0728,144.3232,16432.0
2021-09-28 11:50:00,149.79,149.9,149.72,149.86,8491.0,144.2557,144.3617,144.1883,144.3232,8491.0
2021-09-28 12:00:00,149.8,149.8,149.42,149.48,4811.0,144.2654,144.2654,143.8994,143.9572,4811.0
2021-09-28 12:10:00,149.55,149.66,149.49,149.62,4500.0,144.0246,144.1306,143.9668,144.092,4500.0
2021-09-28 12:20:00,149.61,149.76,149.56,149.76,7735.0,144.0824,144.2269,144.0342,144.2269,7735.0
2021-09-28 12:30:00,149.75,149.75,149.46,149.52,6678.0,144.2172,144.2172,143.9379,143.9957,6678.0
2021-09-28 12:40:00,149.54,149.57,149.39,149.56,6056.0,144.015,144.0439,143.8705,144.0342,6056.0
2021-09-28 12:50:00,149.54,149.71,149.34,149.43,7940.0,144.015,144.1787,143.8224,143.909,7940.0
2021-09-28 13:00:00,149.36,149.59,149.21,149.59,4215.0,143.8416,144.0631,143.6972,144.0631,4215.0
2021-09-28 13:10:00,149.53,149.65,149.41,149.65,4242.0,144.0054,144.1209,143.8898,144.1209,4242.0
2021-09-28 13:20:00,149.67,149.86,149.6,149.84,4479.0,144.1402,144.3232,144.0728,144.3039,4479.0
2021-09-28 13:30:00,149.78,149.78,149.59,149.68,3976.0,144.2461,144.2461,144.0631,144.1498,3976.0
2021-09-28 13:40:00,149.76,149.81,149.67,149.79,3760.0,144.2269,144.275,144.1402,144.2557,3760.0
2021-09-28 13:50:00,149.77,149.88,149.72,149.88,5840.0,144.2365,144.3424,144.1883,144.3424,5840.0
2021-09-28 14:00:00,149.9,149.92,149.83,149.83,3702.0,144.3617,144.3809,144.2943,144.2943,3702.0
2021-09-28 14:10:00,149.72,150.0,149.64,149.98,6059.0,144.1883,144.458,144.1113,144.4387,6059.0
2021-09-28 14:20:00,150.0,150.3,149.98,150.3,5616.0,144.458,144.7469,144.4387,144.7469,5616.0
2021-09-28 14:30:00,150.22,150.22,150.01,150.15,4722.0,144.6699,144.6699,144.4676,144.6024,4722.0
2021-09-28 14:40:00,150.15,150.61,150.15,150.61,4793.0,144.6024,145.0455,144.6024,145.0455,4793.0
2021-09-28 14:50:00,150.62,150.62,150.41,150.51,8594.0,145.0551,145.0551,144.8528,144.9491,8594.0
2021-09-28 15:00:00,150.49,150.64,150.43,150.61,9759.0,144.9299,145.0743,144.8721,145.0455,9759.0
2021-09-28 15:10:00,150.65,150.69,150.55,150.61,4375.0,145.084,145.1225,144.9877,145.0455,4375.0
2021-09-28 15:20:00,150.59,150.69,150.27,150.28,15980.0,145.0262,145.1225,144.718,144.7276,15980.0
2021-09-28 15:30:00,150.28,150.34,150.16,150.18,12513.0,144.7276,144.7854,144.6121,144.6313,12513.0
2021-09-28 15:40:00,150.16,150.39,149.7,149.7,13569.0,144.6121,144.8336,144.1691,144.1691,13569.0
2021-09-28 15:50:00,149.67,149.9,149.59,149.8,79820.0,144.1402,144.3617,144.0631,144.2654,79820.0
2021-09-29 09:30:00,150.63,151.06,150.01,150.56,11105.0,145.0647,145.4788,144.4676,144.9973,11105.0
2021-09-29 09:40:00,150.7,151.0,150.47,150.82,5917.0,145.1321,145.421,144.9106,145.2477,5917.0
2021-09-29 09:50:00,150.89,150.96,150.7,150.93,5240.0,145.3151,145.3825,145.1321,145.3536,5240.0
2021-09-29 10:00:00,151.05,151.2,150.88,150.96,4985.0,145.4692,145.6137,145.3055,145.3825,4985.0
2021-09-29 10:10:00,151.01,151.32,150.85,151.19,5027.0,145.4307,145.7292,145.2766,145.604,5027.0
2021-09-29 10:20:00,151.3,151.47,151.21,151.3,4651.0,145.71,145.8737,145.6233,145.71,4651.0
2021-09-29 10:30:00,151.26,151.38,151.04,151.28,3989.0,145.6714,145.787,145.4596,145.6907,3989.0
2021-09-29 10:40:00,151.44,151.73,151.36,151.68,5750.0,145.8448,146.1241,145.7677,146.0759,5750.0
2021-09-29 10:50:00,151.64,151.79,151.39,151.77,15333.0,146.0374,146.1819,145.7966,146.1626,15333.0
2021-09-29 11:00:00,151.79,151.85,151.4,151.53,31412.0,146.1819,146.2396,145.8063,145.9315,31412.0
2021-09-29 11:10:00,151.5,151.82,151.5,151.78,11145.0,145.9026,146.2107,145.9026,146.1722,11145.0
2021-09-29 11:20:00,151.75,151.92,151.68,151.76,4210.0,146.1433,146.3071,146.0759,146.153,4210.0
2021-09-29 11:30:00,151.75,151.84,151.59,151.59,4839.0,146.1433,146.23,145.9892,145.9892,4839.0
2021-09-29 11:40:00,151.56,151.57,151.37,151.41,4215.0,145.9604,145.97,145.7774,145.8159,4215.0
2021-09-29 11:50:00,151.45,151.51,151.3,151.35,3741.0,145.8544,145.9122,145.71,145.7581,3741.0
2021-09-29 12:00:00,151.39,151.4,151.08,151.09,6022.0,145.7966,145.8063,145.4981,145.5077,6022.0
2021-09-29 12:10:00,151.06,151.09,150.82,150.92,3519.0,145.4788,145.5077,145.2477,145.344,3519.0
2021-09-29 12:20:00,150.98,151.14,150.95,151.08,2446.0,145.4018,145.5559,145.3729,145.4981,2446.0
2021-09-29 12:30:00,151.06,151.1,150.99,151.05,1855.0,145.4788,145.5173,145.4114,145.4692,1855.0
2021-09-29 12:40:00,150.97,151.04,150.96,150.98,2831.0,145.3922,145.4596,145.3825,145.4018,2831.0
2021-09-29 12:50:00,151.06,151.16,151.04,151.04,3160.0,145.4788,145.5751,145.4596,145.4596,3160.0
2021-09-29 13:00:00,151.07,151.07,150.92,150.93,4048.0,145.4885,145.4885,145.344,145.3536,4048.0
2021-09-29 13:10:00,150.9,150.93,150.74,150.88,5238.0,145.3247,145.3536,145.1706,145.3055,5238.0
2021-09-29 13:20:00,150.92,151.03,150.92,151.02,3277.0,145.344,145.4499,145.344,145.4403,3277.0
2021-09-29 13:30:00,150.99,151.18,150.97,151.18,2214.0,145.4114,145.5944,145.3922,145.5944,2214.0
2021-09-29 13:40:00,151.13,151.28,151.06,151.18,3550.0,145.5462,145.6907,145.4788,145.5944,3550.0
2021-09-29 13:50:00,151.29,151.3,151.19,151.29,4599.0,145.7003,145.71,145.604,145.7003,4599.0
2021-09-29 14:00:00,151.35,151.45,151.3,151.39,3235.0,145.7581,145.8544,145.71,145.7966,3235.0
2021-09-29 14:10:00,151.43,151.57,151.43,151.44,5667.0,145.8352,145.97,145.8352,145.8448,5667.0
2021-09-29 14:20:00,151.44,151.44,151.22,151.26,5316.0,145.8448,145.8448,145.6329,145.6714,5316.0
2021-09-29 14:30:00,151.3,151.5,151.3,151.47,3623.0,145.71,145.9026,145.71,145.8737,3623.0
2021-09-29 14:40:00,151.44,151.56,151.3,151.31,5567.0,145.8448,145.9604,145.71,145.7196,5567.0
2021-09-29 14:50:00,151.36,151.43,151.31,151.36,5101.0,145.7677,145.8352,145.7196,145.7677,5101.0
2021-09-29 15:00:00,151.37,151.44,151.12,151.22,6111.0,145.7774,145.8448,145.5366,145.6329,6111.0
2021-09-29 15:10:00,151.19,151.41,151.18,151.33,2011.0,145.604,145.8159,145.5944,145.7389,2011.0
2021-09-29 15:20:00,151.33,151.46,151.29,151.34,4017.0,145.7389,145.864,145.7003,145.7485,4017.0
2021-09-29 15:30:00,151.3,151.3,151.19,151.2,7207.0,145.71,145.71,145.604,145.6137,7207.0
2021-09-29 15:40:00,151.21,151.21,151.01,151.07,7376.0,145.6233,145.6233,145.4307,145.4885,7376.0
2021-09-29 15:50:00,151.05,151.05,150.84,150.89,46026.0,145.4692,145.4692,145.267,145.3151,46026.0
2021-09-30 09:30:00,151.68,152.05,151.4,151.91,14343.0,146.0759,146.4322,145.8063,146.2974,14343.0
2021-09-30 09:40:00,152.03,152.33,151.92,151.98,5096.0,146.413,146.7019,146.3071,146.3648,5096.0
2021-09-30 09:50:00,152.06,152.18,151.88,151.88,4445.0,146.4419,146.5574,146.2685,146.2685,4445.0
2021-09-30 10:00:00,151.84,151.89,151.33,151.36,5364.0,146.23,146.2782,145.7389,145.7677,5364.0
2021-09-30 10:10:00,151.38,151.71,151.06,151.7,5520.0,145.787,146.1048,145.4788,146.0952,5520.0
2021-09-30 10:20:00,151.6,151.7,151.36,151.4,28824.0,145.9989,146.0952,145.7677,145.8063,28824.0
2021-09-30 10:30:00,151.42,151.64,151.4,151.64,19928.0,145.8255,146.0374,145.8063,146.0374,19928.0
2021-09-30 10:40:00,151.63,151.63,151.27,151.36,4664.0,146.0278,146.0278,145.6811,145.7677,4664.0
2021-09-30 10:50:00,151.19,151.22,151.09,151.2,2300.0,145.604,145.6329,145.5077,145.6137,2300.0
2021-09-30 11:00:00,151.11,151.11,150.92,150.96,2961.0,145.527,145.527,145.344,145.3825,2961.0
2021-09-30 11:10:00,151.0,151.44,151.0,151.31,14971.0,145.421,145.8448,145.421,145.7196,14971.0
2021-09-30 11:20:00,151.28,151.28,150.69,150.69,3086.0,145.6907,145.6907,145.1225,145.1225,3086.0
2021-09-30 11:30:00,150.66,150.69,150.1,150.19,6959.0,145.0936,145.1225,144.5543,144.641,6959.0
2021-09-30 11:40:00,150.06,150.47,149.78,150.06,16857.0,144.5158,144.9106,144.2461,144.5158,16857.0
2021-09-30 11:50:00,150.04,150.46,149.97,150.36,10896.0,144.4965,144.901,144.4291,144.8047,10896.0
2021-09-30 12:00:00,150.37,150.37,149.92,149.95,5075.0,144.8143,144.8143,144.3809,144.4098,5075.0
2021-09-30 12:10:00,149.93,150.0,149.79,149.91,6478.0,144.3906,144.458,144.2557,144.3713,6478.0
2021-09-30 12:20:00,149.96,150.03,149.82,149.89,5067.0,144.4195,144.4869,144.2846,144.3521,5067.0
2021-09-30 12:30:00,149.82,150.0,149.7,149.98,4983.0,144.2846,144.458,144.1691,144.4387,4983.0
2021-09-30 12:40:00,149.97,150.18,149.89,150.18,7084.0,144.4291,144.6313,144.3521,144.6313,7084.0
2021-09-30 12:50:00,150.19,150.19,149.78,149.86,4572.0,144.641,144.641,144.2461,144.3232,4572.0
2021-09-30 13:00:00,149.86,150.23,149.82,150.22,5551.0,144.3232,144.6795,144.2846,144.6699,5551.0
2021-09-30 13:10:00,150.23,150.25,149.99,150.09,4650.0,144.6795,144.6988,144.4484,144.5447,4650.0
2021-09-30 13:20:00,150.13,150.19,149.83,149.89,4522.0,144.5832,144.641,144.2943,144.3521,4522.0
2021-09-30 13:30:00,149.84,149.92,149.68,149.83,6565.0,144.3039,144.3809,144.1498,144.2943,6565.0
2021-09-30 13:40:00,149.84,149.88,149.71,149.82,5288.0,144.3039,144.3424,144.1787,144.2846,5288.0
2021-09-30 13:50:00,149.85,149.95,149.81,149.84,5972.0,144.3135,144.4098,144.275,144.3039,5972.0
2021-09-30 14:00:00,149.87,150.23,149.87,150.23,6332.0,144.3328,144.6795,144.3328,144.6795,6332.0
2021-09-30 14:10:00,150.21,150.23,149.88,149.97,7445.0,144.6602,144.6795,144.3424,144.4291,7445.0
2021-09-30 14:20:00,149.94,150.01,149.85,150.0,6329.0,144.4002,144.4676,144.3135,144.458,6329.0
2021-09-30 14:30:00,149.97,150.2,149.97,150.08,4870.0,144.4291,144.6506,144.4291,144.535,4870.0
2021-09-30 14:40:00,150.09,150.32,150.08,150.26,7636.0,144.5447,144.7662,144.535,144.7084,7636.0
2021-09-30 14:50:00,150.29,150.43,149.97,149.97,5136.0,144.7373,144.8721,144.4291,144.4291,5136.0
2021-09-30 15:00:00,149.99,150.06,149.84,149.94,5101.0,144.4484,144.5158,144.3039,144.4002,5101.0
2021-09-30 15:10:00,149.96,150.21,149.96,150.03,8236.0,144.4195,144.6602,144.4195,144.4869,8236.0
2021-09-30 15:20:00,150.01,150.01,149.76,149.82,10690.0,144.4676,144.4676,144.2269,144.2846,10690.0
2021-09-30 15:30:00,149.83,150.0,149.67,149.68,18370.0,144.2943,144.458,144.1402,144.1498,18370.0
2021-09-30 15:40:00,149.7,149.71,149.18,149.21,20363.0,144.1691,144.1787,143.6683,143.6972,20363.0
2021-09-30 15:50:00,149.11,149.14,148.59,148.59,146866.0,143.6009,143.6298,143.1001,143.1001,146866.0
2021-10-01 09:30:00,149.32,149.38,148.64,149.23,14305.0,143.8031,143.8609,143.1482,143.7164,14305.0
2021-10-01 09:40:00,149.08,149.32,148.7,149.23,7736.0,143.572,143.8031,143.206,143.7164,7736.0
2021-10-01 09:50:00,149.04,149.52,149.04,149.37,6891.0,143.5335,143.9957,143.5335,143.8513,6891.0
2021-10-01 10:00:00,149.31,149.8,149.3,149.67,5868.0,143.7935,144.2654,143.7839,144.1402,5868.0
2021-10-01 10:10:00,149.73,149.74,149.2,149.34,4898.0,144.198,144.2076,143.6875,143.8224,4898.0
2021-10-01 10:20:00,149.32,149.34,148.98,149.28,5723.0,143.8031,143.8224,143.4757,143.7646,5723.0
2021-10-01 10:30:00,149.14,149.52,149.14,149.36,5131.0,143.6298,143.9957,143.6298,143.8416,5131.0
2021-10-01 10:40:00,149.36,149.53,149.01,149.45,12631.0,143.8416,144.0054,143.5046,143.9283,12631.0
2021-10-01 10:50:00,149.51,149.99,149.51,149.94,5419.0,143.9861,144.4484,143.9861,144.4002,5419.0
2021-10-01 11:00:00,150.04,150.09,149.89,149.92,5274.0,144.4965,144.5447,144.3521,144.3809,5274.0
2021-10-01 11:10:00,149.96,150.79,149.96,150.72,4927.0,144.4195,145.2188,144.4195,145.1514,4927.0
2021-10-01 11:20:00,150.78,151.04,150.71,150.89,6862.0,145.2092,145.4596,145.1418,145.3151,6862.0
2021-10-01 11:30:00,150.95,151.34,150.87,151.3,7170.0,145.3729,145.7485,145.2958,145.71,7170.0
2021-10-01 11:40:00,151.31,151.7,151.27,151.64,6160.0,145.7196,146.0952,145.6811,146.0374,6160.0
2021-10-01 11:50:00,151.61,151.8,151.47,151.52,33612.0,146.0085,146.1915,145.8737,145.9218,33612.0
2021-10-01 12:00:00,151.56,151.57,151.27,151.52,3638.0,145.9604,145.97,145.6811,145.9218,3638.0
2021-10-01 12:10:00,151.46,151.46,151.22,151.28,4858.0,145.864,145.864,145.6329,145.6907,4858.0
2021-10-01 12:20:00,151.33,151.55,151.31,151.52,3721.0,145.7389,145.9507,145.7196,145.9218,3721.0
2021-10-01 12:30:00,151.59,151.72,151.55,151.58,3263.0,145.9892,146.1144,145.9507,145.9796,3263.0
2021-10-01 12:40:00,151.6,151.75,151.6,151.67,3008.0,145.9989,146.1433,145.9989,146.0663,3008.0
2021-10-01 12:50:00,151.62,151.75,151.59,151.66,4722.0,146.0181,146.1433,145.9892,146.0567,4722.0
2021-10-01 13:00:00,151.71,151.94,151.65,151.94,3351.0,146.1048,146.3263,146.047,146.3263,3351.0
2021-10-01 13:10:00,151.94,151.97,151.84,151.86,4578.0,146.3263,146.3552,146.23,146.2493,4578.0
2021-10-01 13:20:00,151.87,151.91,151.75,151.77,3712.0,146.2589,146.2974,146.1433,146.1626,3712.0
2021-10-01 13:30:00,151.79,152.01,151.79,152.0,4274.0,146.1819,146.3937,146.1819,146.3841,4274.0
2021-10-01 13:40:00,151.98,152.37,151.91,152.37,6119.0,146.3648,146.7404,146.2974,146.7404,6119.0
2021-10-01 13:50:00,152.36,152.47,152.18,152.19,6330.0,146.7308,146.8367,146.5574,146.5671,6330.0
2021-10-01 14:00:00,152.2,152.55,152.19,152.55,4602.0,146.5767,146.9138,146.5671,146.9138,4602.0
2021-10-01 14:10:00,152.53,152.58,152.42,152.44,7263.0,146.8945,146.9427,146.7886,146.8078,7263.0
2021-10-01 14:20:00,152.42,152.54,152.42,152.46,5322.0,146.7886,146.9041,146.7886,146.8271,5322.0
2021-10-01 14:30:00,152.46,152.79,152.46,152.72,6487.0,146.8271,147.1449,146.8271,147.0775,6487.0
2021-10-01 14:40:00,152.71,152.82,152.64,152.76,7529.0,147.0679,147.1738,147.0005,147.116,7529.0
2021-10-01 14:50:00,152.75,153.2,152.74,153.1,7737.0,147.1064,147.5398,147.0968,147.4435,7737.0
2021-10-01 15:00:00,153.13,153.44,153.12,153.44,7645.0,147.4723,147.7709,147.4627,147.7709,7645.0
2021-10-01 15:10:00,153.46,153.72,153.44,153.45,6251.0,147.7902,148.0405,147.7709,147.7805,6251.0
2021-10-01 15:20:00,153.49,153.59,153.33,153.34,8925.0,147.819,147.9154,147.665,147.6746,8925.0
2021-10-01 15:30:00,153.34,153.35,152.87,152.87,13111.0,147.6746,147.6842,147.222,147.222,13111.0
2021-10-01 15:40:00,152.81,152.84,152.52,152.63,17318.0,147.1642,147.1931,146.8849,146.9908,17318.0
2021-10-01 15:50:00,152.67,152.99,152.3,152.48,63818.0,147.0293,147.3375,146.673,146.8464,63818.0
2021-10-04 09:30:00,152.72,153.22,152.52,153.19,12768.0,147.0775,147.559,146.8849,147.5301,12768.0
2021-10-04 09:40:00,153.18,153.75,153.0,153.17,5619.0,147.5205,148.0694,147.3471,147.5109,5619.0
2021-10-04 09:50:00,153.1,153.24,152.91,153.08,5562.0,147.4435,147.5783,147.2605,147.4242,5562.0
2021-10-04 10:00:00,153.14,153.37,152.27,152.27,5346.0,147.482,147.7035,146.6441,146.6441,5346.0
2021-10-04 10:10:00,152.31,152.5,152.27,152.29,2325.0,146.6826,146.8656,146.6441,146.6634,2325.0
2021-10-04 10:20:00,152.26,152.26,151.56,151.77,4074.0,146.6345,146.6345,145.9604,146.1626,4074.0
2021-10-04 10:30:00,151.67,151.73,150.93,150.93,4261.0,146.0663,146.1241,145.3536,145.3536,4261.0
2021-10-04 10:40:00,150.93,151.18,150.75,150.8,10955.0,145.3536,145.5944,145.1803,145.2284,10955.0
2021-10-04 10:50:00,150.83,150.83,150.31,150.48,4327.0,145.2573,145.2573,144.7565,144.9203,4327.0
2021-10-04 11:00:00,150.5,150.69,150.2,150.69,3397.0,144.9395,145.1225,144.6506,145.1225,3397.0
2021-10-04 11:10:00,150.58,150.98,150.53,150.78,3320.0,145.0166,145.4018,144.9684,145.2092,3320.0
2021-10-04 11:20:00,150.7,150.74,150.29,150.34,4608.0,145.1321,145.1706,144.7373,144.7854,4608.0
2021-10-04 11:30:00,150.48,150.52,150.03,150.1,2962.0,144.9203,144.9588,144.4869,144.5543,2962.0
2021-10-04 11:40:00,150.08,150.45,149.92,150.45,4240.0,144.535,144.8914,144.3809,144.8914,4240.0
2021-10-04 11:50:00,150.25,150.55,150.23,150.48,5177.0,144.6988,144.9877,144.6795,144.9203,5177.0
2021-10-04 12:00:00,150.44,150.7,150.35,150.56,4854.0,144.8817,145.1321,144.7951,144.9973,4854.0
2021-10-04 12:10:00,150.56,150.64,150.37,150.48,3604.0,144.9973,145.0743,144.8143,144.9203,3604.0
2021-10-04 12:20:00,150.45,150.46,150.14,150.14,6090.0,144.8914,144.901,144.5928,144.5928,6090.0
2021-10-04 12:30:00,150.09,150.26,149.98,149.98,5154.0,144.5447,144.7084,144.4387,144.4387,5154.0
2021-10-04 12:40:00,149.88,149.93,149.69,149.89,6515.0,144.3424,144.3906,144.1594,144.3521,6515.0
2021-10-04 12:50:00,149.89,150.11,149.81,150.06,1877.0,144.3521,144.5639,144.275,144.5158,1877.0
2021-10-04 13:00:00,149.99,149.99,149.62,149.79,3475.0,144.4484,144.4484,144.092,144.2557,3475.0
2021-10-04 13:10:00,149.83,150.11,149.7,149.82,8045.0,144.2943,144.5639,144.1691,144.2846,8045.0
2021-10-04 13:20:00,149.78,149.98,149.71,149.91,5140.0,144.2461,144.4387,144.1787,144.3713,5140.0
2021-10-04 13:30:00,149.92,150.11,149.89,150.09,2654.0,144.3809,144.5639,144.3521,144.5447,2654.0
2021-10-04 13:40:00,150.08,150.32,150.08,150.23,5148.0,144.535,144.7662,144.535,144.6795,5148.0
2021-10-04 13:50:00,150.23,150.23,149.58,149.65,27301.0,144.6795,144.6795,144.0535,144.1209,27301.0
2021-10-04 14:00:00,149.71,149.89,149.71,149.79,7874.0,144.1787,144.3521,144.1787,144.2557,7874.0
2021-10-04 14:10:00,149.75,149.75,149.39,149.5,8563.0,144.2172,144.2172,143.8705,143.9765,8563.0
2021-10-04 14:20:00,149.54,149.76,149.34,149.42,20598.0,144.015,144.2269,143.8224,143.8994,20598.0
2021-10-04 14:30:00,149.46,149.66,149.37,149.66,7401.0,143.9379,144.1306,143.8513,144.1306,7401.0
2021-10-04 14:40:00,149.59,149.75,149.4,149.75,23635.0,144.0631,144.2172,143.8802,144.2172,23635.0
2021-10-04 14:50:00,149.75,149.77,149.3,149.31,15977.0,144.2172,144.2365,143.7839,143.7935,15977.0
2021-10-04 15:00:00,149.28,149.53,149.15,149.35,24079.0,143.7646,144.0054,143.6394,143.832,24079.0
2021-10-04 15:10:00,149.31,149.42,149.1,149.15,16746.0,143.7935,143.8994,143.5912,143.6394,16746.0
2021-10-04 15:20:00,149.12,149.24,149.04,149.14,17386.0,143.6105,143.7261,143.5335,143.6298,17386.0
2021-10-04 15:30:00,149.1,149.58,149.04,149.31,18484.0,143.5912,144.0535,143.5335,143.7935,18484.0
2021-10-04 15:40:00,149.28,149.85,149.21,149.71,63716.0,143.7646,144.3135,143.6972,144.1787,63716.0
2021-10-04 15:50:00,149.71,149.71,149.05,149.25,84745.0,144.1787,144.1787,143.5431,143.7357,84745.0
2021-10-05 09:30:00,149.9,150.45,149.53,149.66,8760.0,144.3617,144.8914,144.0054,144.1306,8760.0
2021-10-05 09:40:00,149.63,149.86,149.14,149.76,14952.0,144.1017,144.3232,143.6298,144.2269,14952.0
2021-10-05 09:50:00,149.78,150.43,149.77,150.25,8957.0,144.2461,144.8721,144.2365,144.6988,8957.0
2021-10-05 10:00:00,150.35,151.14,150.31,151.14,9300.0,144.7951,145.5559,144.7565,145.5559,9300.0
2021-10-05 10:10:00,151.15,151.5,151.15,151.35,8437.0,145.5655,145.9026,145.5655,145.7581,8437.0
2021-10-05 10:20:00,151.29,151.76,151.29,151.76,4563.0,145.7003,146.153,145.7003,146.153,4563.0
2021-10-05 10:30:00,151.69,151.92,151.59,151.59,2894.0,146.0856,146.3071,145.9892,145.9892,2894.0
2021-10-05 10:40:00,151.55,151.97,151.54,151.95,14003.0,145.9507,146.3552,145.9411,146.3359,14003.0
2021-10-05 10:50:00,151.98,152.23,151.97,152.18,20491.0,146.3648,146.6056,146.3552,146.5574,20491.0
2021-10-05 11:00:00,152.18,152.31,151.95,152.3,9687.0,146.5574,146.6826,146.3359,146.673,9687.0
2021-10-05 11:10:00,152.3,152.44,152.26,152.44,5276.0,146.673,146.8078,146.6345,146.8078,5276.0
2021-10-05 11:20:00,152.45,152.54,152.37,152.42,10018.0,146.8175,146.9041,146.7404,146.7886,10018.0
2021-10-05 11:30:00,152.48,152.62,152.3,152.3,5879.0,146.8464,146.9812,146.673,146.673,5879.0
2021-10-05 11:40:00,152.31,152.31,152.07,152.07,29702.0,146.6826,146.6826,146.4515,146.4515,29702.0
2021-10-05 11:50:00,152.0,152.25,151.99,152.25,5269.0,146.3841,146.6249,146.3745,146.6249,5269.0
2021-10-05 12:00:00,152.31,152.45,152.24,152.45,8107.0,146.6826,146.8175,146.6152,146.8175,8107.0
2021-10-05 12:10:00,152.53,152.55,152.19,152.21,17385.0,146.8945,146.9138,146.5671,146.5863,17385.0
2021-10-05 12:20:00,152.2,152.31,152.12,152.27,14685.0,146.5767,146.6826,146.4997,146.6441,14685.0
2021-10-05 12:30:00,152.17,152.2,151.99,151.99,14533.0,146.5478,146.5767,146.3745,146.3745,14533.0
2021-10-05 12:40:00,151.91,151.95,151.85,151.9,4272.0,146.2974,146.3359,146.2396,146.2878,4272.0
2021-10-05 12:50:00,151.92,151.92,151.81,151.89,22695.0,146.3071,146.3071,146.2011,146.2782,22695.0
2021-10-05 13:00:00,152.03,152.26,152.03,152.26,3368.0,146.413,146.6345,146.413,146.6345,3368.0
2021-10-05 13:10:00,152.28,152.44,152.26,152.39,6154.0,146.6538,146.8078,146.6345,146.7597,6154.0
2021-10-05 13:20:00,152.45,152.57,152.43,152.43,5624.0,146.8175,146.933,146.7982,146.7982,5624.0
2021-10-05 13:30:00,152.47,152.48,152.4,152.47,3963.0,146.8367,146.8464,146.7693,146.8367,3963.0
2021-10-05 13:40:00,152.58,152.64,152.51,152.57,3921.0,146.9427,147.0005,146.8753,146.933,3921.0
2021-10-05 13:50:00,152.6,152.61,152.27,152.37,24250.0,146.9619,146.9716,146.6441,146.7404,24250.0
2021-10-05 14:00:00,152.37,152.43,152.22,152.24,3852.0,146.7404,146.7982,146.596,146.6152,3852.0
2021-10-05 14:10:00,152.24,152.24,152.09,152.11,5474.0,146.6152,146.6152,146.4708,146.49,5474.0
2021-10-05 14:20:00,152.15,152.17,151.84,152.14,31197.0,146.5286,146.5478,146.23,146.5189,31197.0
2021-10-05 14:30:00,152.2,152.45,152.2,152.25,5719.0,146.5767,146.8175,146.5767,146.6249,5719.0
2021-10-05 14:40:00,152.22,152.37,152.19,152.27,5722.0,146.596,146.7404,146.5671,146.6441,5722.0
2021-10-05 14:50:00,152.31,152.46,152.27,152.27,8192.0,146.6826,146.8271,146.6441,146.6441,8192.0
2021-10-05 15:00:00,152.22,152.31,152.18,152.2,5903.0,146.596,146.6826,146.5574,146.5767,5903.0
2021-10-05 15:10:00,152.21,152.28,152.17,152.26,3514.0,146.5863,146.6538,146.5478,146.6345,3514.0
2021-10-05 15:20:00,152.25,152.33,152.11,152.28,11895.0,146.6249,146.7019,146.49,146.6538,11895.0
2021-10-05 15:30:00,152.24,152.44,152.2,152.23,27101.0,146.6152,146.8078,146.5767,146.6056,27101.0
2021-10-05 15:40:00,152.18,152.22,151.95,152.01,23058.0,146.5574,146.596,146.3359,146.3937,23058.0
2021-10-05 15:50:00,152.07,152.08,151.61,151.84,130047.0,146.4515,146.4611,146.0085,146.23,130047.0
2021-10-06 09:30:00,150.47,151.59,150.47,151.52,6715.0,144.9106,145.9892,144.9106,145.9218,6715.0
2021-10-06 09:40:00,151.44,151.44,151.04,151.38,3876.0,145.8448,145.8448,145.4596,145.787,3876.0
2021-10-06 09:50:00,151.25,151.33,150.7,150.74,6686.0,145.6618,145.7389,145.1321,145.1706,6686.0
2021-10-06 10:00:00,150.64,150.78,150.2,150.64,7802.0,145.0743,145.2092,144.6506,145.0743,7802.0
2021-10-06 10:10:00,150.61,150.66,149.88,150.12,6349.0,145.0455,145.0936,144.3424,144.5736,6349.0
2021-10-06 10:20:00,150.07,150.74,150.01,150.61,4363.0,144.5254,145.1706,144.4676,145.0455,4363.0
2021-10-06 10:30:00,150.7,151.04,150.66,150.89,2683.0,145.1321,145.4596,145.0936,145.3151,2683.0
2021-10-06 10:40:00,150.94,151.0,150.51,150.76,4000.0,145.3633,145.421,144.9491,145.1899,4000.0
2021-10-06 10:50:00,150.64,151.01,150.63,151.01,4894.0,145.0743,145.4307,145.0647,145.4307,4894.0
2021-10-06 11:00:00,151.0,151.07,150.75,150.75,3600.0,145.421,145.4885,145.1803,145.1803,3600.0
2021-10-06 11:10:00,150.83,150.9,150.71,150.84,4114.0,145.2573,145.3247,145.1418,145.267,4114.0
2021-10-06 11:20:00,150.88,150.94,150.47,150.47,6092.0,145.3055,145.3633,144.9106,144.9106,6092.0
2021-10-06 11:30:00,150.51,150.6,149.99,150.04,4051.0,144.9491,145.0358,144.4484,144.4965,4051.0
2021-10-06 11:40:00,150.05,150.15,149.97,150.15,1957.0,144.5061,144.6024,144.4291,144.6024,1957.0
2021-10-06 11:50:00,150.28,150.51,150.28,150.45,5508.0,144.7276,144.9491,144.7276,144.8914,5508.0
2021-10-06 12:00:00,150.48,150.48,149.96,149.96,2856.0,144.9203,144.9203,144.4195,144.4195,2856.0
2021-10-06 12:10:00,149.96,150.25,149.96,150.21,3410.0,144.4195,144.6988,144.4195,144.6602,3410.0
2021-10-06 12:20:00,150.13,150.4,150.07,150.31,4252.0,144.5832,144.8432,144.5254,144.7565,4252.0
2021-10-06 12:30:00,150.35,150.59,150.35,150.59,3829.0,144.7951,145.0262,144.7951,145.0262,3829.0
2021-10-06 12:40:00,150.64,150.8,150.54,150.54,3886.0,145.0743,145.2284,144.978,144.978,3886.0
2021-10-06 12:50:00,150.52,150.55,150.37,150.37,2239.0,144.9588,144.9877,144.8143,144.8143,2239.0
2021-10-06 13:00:00,150.39,150.42,150.13,150.3,12974.0,144.8336,144.8625,144.5832,144.7469,12974.0
2021-10-06 13:10:00,150.26,150.67,150.22,150.63,8891.0,144.7084,145.1032,144.6699,145.0647,8891.0
2021-10-06 13:20:00,150.65,151.14,150.63,151.14,4891.0,145.084,145.5559,145.0647,145.5559,4891.0
2021-10-06 13:30:00,151.2,151.83,151.2,151.83,7928.0,145.6137,146.2204,145.6137,146.2204,7928.0
2021-10-06 13:40:00,151.78,151.96,151.68,151.84,8067.0,146.1722,146.3456,146.0759,146.23,8067.0
2021-10-06 13:50:00,151.89,151.89,151.64,151.89,9151.0,146.2782,146.2782,146.0374,146.2782,9151.0
2021-10-06 14:00:00,151.93,152.05,151.68,151.79,10899.0,146.3167,146.4322,146.0759,146.1819,10899.0
2021-10-06 14:10:00,151.8,152.41,151.8,152.37,12579.0,146.1915,146.7789,146.1915,146.7404,12579.0
2021-10-06 14:20:00,152.38,152.52,152.19,152.28,7888.0,146.7501,146.8849,146.5671,146.6538,7888.0
2021-10-06 14:30:00,152.23,152.45,152.22,152.25,3613.0,146.6056,146.8175,146.596,146.6249,3613.0
2021-10-06 14:40:00,152.31,152.5,152.31,152.43,7005.0,146.6826,146.8656,146.6826,146.7982,7005.0
2021-10-06 14:50:00,152.44,152.44,152.28,152.37,2599.0,146.8078,146.8078,146.6538,146.7404,2599.0
2021-10-06 15:00:00,152.23,152.33,152.19,152.3,7395.0,146.6056,146.7019,146.5671,146.673,7395.0
2021-10-06 15:10:00,152.36,152.61,152.35,152.58,4649.0,146.7308,146.9716,146.7212,146.9427,4649.0
2021-10-06 15:20:00,152.58,152.74,152.54,152.72,7701.0,146.9427,147.0968,146.9041,147.0775,7701.0
2021-10-06 15:30:00,152.72,152.84,152.5,152.57,14408.0,147.0775,147.1931,146.8656,146.933,14408.0
2021-10-06 15:40:00,152.56,152.75,152.55,152.6,30626.0,146.9234,147.1064,146.9138,146.9619,30626.0
2021-10-06 15:50:00,152.6,153.05,152.44,152.84,95621.0,146.9619,147.3953,146.8078,147.1931,95621.0
2021-10-07 09:30:00,153.6,154.92,153.42,154.11,26994.0,147.925,149.1962,147.7516,148.4161,26994.0
2021-10-07 09:40:00,154.03,154.34,153.84,154.3,31548.0,148.3391,148.6376,148.1561,148.5991,31548.0
2021-10-07 09:50:00,154.36,154.78,154.25,154.59,23808.0,148.6569,149.0614,148.551,148.8784,23808.0
2021-10-07 10:00:00,154.61,154.71,154.3,154.41,25445.0,148.8977,148.994,148.5991,148.7051,25445.0
2021-10-07 10:10:00,154.37,154.72,154.36,154.68,14391.0,148.6665,149.0036,148.6569,148.9651,14391.0
2021-10-07 10:20:00,154.72,154.82,154.43,154.43,7958.0,149.0036,149.0999,148.7243,148.7243,7958.0
2021-10-07 10:30:00,154.45,154.86,154.38,154.41,12298.0,148.7436,149.1384,148.6762,148.7051,12298.0
2021-10-07 10:40:00,154.34,154.63,154.33,154.52,12745.0,148.6376,148.9169,148.628,148.811,12745.0
2021-10-07 10:50:00,154.55,154.83,154.51,154.58,7491.0,148.8399,149.1095,148.8014,148.8688,7491.0
2021-10-07 11:00:00,154.58,154.6,154.45,154.45,6113.0,148.8688,148.888,148.7436,148.7436,6113.0
2021-10-07 11:10:00,154.41,154.52,154.25,154.28,8493.0,148.7051,148.811,148.551,148.5799,8493.0
2021-10-07 11:20:00,154.3,154.52,154.29,154.39,5976.0,148.5991,148.811,148.5895,148.6858,5976.0
2021-10-07 11:30:00,154.41,154.41,154.23,154.33,5591.0,148.7051,148.7051,148.5317,148.628,5591.0
2021-10-07 11:40:00,154.37,154.41,154.24,154.34,5608.0,148.6665,148.7051,148.5413,148.6376,5608.0
2021-10-07 11:50:00,154.28,154.55,154.23,154.5,4381.0,148.5799,148.8399,148.5317,148.7917,4381.0
2021-10-07 12:00:00,154.47,154.52,154.31,154.31,2662.0,148.7628,148.811,148.6087,148.6087,2662.0
2021-10-07 12:10:00,154.31,154.41,154.3,154.41,3760.0,148.6087,148.7051,148.5991,148.7051,3760.0
2021-10-07 12:20:00,154.4,154.48,154.2,154.23,6881.0,148.6954,148.7725,148.5028,148.5317,6881.0
2021-10-07 12:30:00,154.19,154.3,154.17,154.26,4327.0,148.4932,148.5991,148.4739,148.5606,4327.0
2021-10-07 12:40:00,154.19,154.2,153.98,154.0,8731.0,148.4932,148.5028,148.2909,148.3102,8731.0
2021-10-07 12:50:00,154.02,154.1,153.99,154.04,4412.0,148.3295,148.4065,148.3006,148.3487,4412.0
2021-10-07 13:00:00,154.03,154.16,154.02,154.16,3007.0,148.3391,148.4643,148.3295,148.4643,3007.0
2021-10-07 13:10:00,154.14,154.15,154.08,154.13,2554.0,148.445,148.4547,148.3872,148.4354,2554.0
2021-10-07 13:20:00,154.12,154.17,154.07,154.17,3314.0,148.4258,148.4739,148.3776,148.4739,3314.0
2021-10-07 13:30:00,154.22,154.25,154.0,154.0,3426.0,148.5221,148.551,148.3102,148.3102,3426.0
2021-10-07 13:40:00,153.99,154.07,153.98,154.07,3706.0,148.3006,148.3776,148.2909,148.3776,3706.0
2021-10-07 13:50:00,154.05,154.25,154.05,154.25,6619.0,148.3584,148.551,148.3584,148.551,6619.0
2021-10-07 14:00:00,154.17,154.17,153.92,153.95,4494.0,148.4739,148.4739,148.2332,148.2621,4494.0
2021-10-07 14:10:00,153.91,154.01,153.91,153.98,3555.0,148.2235,148.3198,148.2235,148.2909,3555.0
2021-10-07 14:20:00,153.81,153.96,153.77,153.96,8088.0,148.1272,148.2717,148.0887,148.2717,8088.0
2021-10-07 14:30:00,153.96,154.1,153.96,153.99,6269.0,148.2717,148.4065,148.2717,148.3006,6269.0
2021-10-07 14:40:00,154.02,154.08,153.88,153.88,8002.0,148.3295,148.3872,148.1946,148.1946,8002.0
2021-10-07 14:50:00,153.84,153.87,153.53,153.53,6071.0,148.1561,148.185,147.8576,147.8576,6071.0
2021-10-07 15:00:00,153.49,153.74,153.45,153.72,4615.0,147.819,148.0598,147.7805,148.0405,4615.0
2021-10-07 15:10:00,153.64,153.99,153.64,153.98,5552.0,147.9635,148.3006,147.9635,148.2909,5552.0
2021-10-07 15:20:00,153.94,153.99,153.8,153.85,9397.0,148.2524,148.3006,148.1176,148.1657,9397.0
2021-10-07 15:30:00,153.84,153.89,153.53,153.54,13773.0,148.1561,148.2043,147.8576,147.8672,13773.0
2021-10-07 15:40:00,153.56,153.9,153.38,153.9,23792.0,147.8865,148.2139,147.7131,148.2139,23792.0
2021-10-07 15:50:00,153.8,153.81,153.18,153.44,93517.0,148.1176,148.1272,147.5205,147.7709,93517.0
2021-10-08 09:30:00,153.8,154.3,153.51,153.69,16541.0,148.1176,148.5991,147.8383,148.0117,16541.0
2021-10-08 09:40:00,153.75,154.01,153.66,153.66,33478.0,148.0694,148.3198,147.9828,147.9828,33478.0
2021-10-08 09:50:00,153.66,153.94,153.53,153.62,8459.0,147.9828,148.2524,147.8576,147.9442,8459.0
2021-10-08 10:00:00,153.79,154.56,153.79,154.43,12936.0,148.108,148.8495,148.108,148.7243,12936.0
2021-10-08 10:10:00,154.34,154.38,154.15,154.2,5936.0,148.6376,148.6762,148.4547,148.5028,5936.0
2021-10-08 10:20:00,154.15,154.16,153.93,153.97,5491.0,148.4547,148.4643,148.2428,148.2813,5491.0
2021-10-08 10:30:00,154.02,154.34,154.02,154.33,7497.0,148.3295,148.6376,148.3295,148.628,7497.0
2021-10-08 10:40:00,154.31,154.73,154.18,154.72,14071.0,148.6087,149.0132,148.4836,149.0036,14071.0
2021-10-08 10:50:00,154.67,154.69,154.57,154.57,4269.0,148.9554,148.9747,148.8591,148.8591,4269.0
2021-10-08 11:00:00,154.51,154.51,154.28,154.37,5533.0,148.8014,148.8014,148.5799,148.6665,5533.0
2021-10-08 11:10:00,154.41,154.84,154.41,154.84,5763.0,148.7051,149.1192,148.7051,149.1192,5763.0
2021-10-08 11:20:00,154.86,154.88,154.74,154.82,8290.0,149.1384,149.1577,149.0229,149.0999,8290.0
2021-10-08 11:30:00,154.83,154.86,154.68,154.73,2983.0,149.1095,149.1384,148.9651,149.0132,2983.0
2021-10-08 11:40:00,154.72,154.81,154.59,154.76,9123.0,149.0036,149.0903,148.8784,149.0421,9123.0
2021-10-08 11:50:00,154.74,154.74,154.68,154.71,6696.0,149.0229,149.0229,148.9651,148.994,6696.0
2021-10-08 12:00:00,154.74,154.99,154.68,154.87,28771.0,149.0229,149.2636,148.9651,149.1481,28771.0
2021-10-08 12:10:00,154.81,154.92,154.78,154.83,9157.0,149.0903,149.1962,149.0614,149.1095,9157.0
2021-10-08 12:20:00,154.83,154.9,154.62,154.78,19307.0,149.1095,149.177,148.9073,149.0614,19307.0
2021-10-08 12:30:00,154.76,154.81,154.68,154.77,25608.0,149.0421,149.0903,148.9651,149.0518,25608.0
2021-10-08 12:40:00,154.78,154.87,154.54,154.56,5549.0,149.0614,149.1481,148.8303,148.8495,5549.0
2021-10-08 12:50:00,154.52,154.64,154.49,154.5,6318.0,148.811,148.9266,148.7821,148.7917,6318.0
2021-10-08 13:00:00,154.51,154.66,154.48,154.61,4173.0,148.8014,148.9458,148.7725,148.8977,4173.0
2021-10-08 13:10:00,154.65,154.71,154.47,154.52,8704.0,148.9362,148.994,148.7628,148.811,8704.0
2021-10-08 13:20:00,154.52,154.61,154.47,154.61,5174.0,148.811,148.8977,148.7628,148.8977,5174.0
2021-10-08 13:30:00,154.58,154.69,154.55,154.69,6755.0,148.8688,148.9747,148.8399,148.9747,6755.0
2021-10-08 13:40:00,154.7,154.84,154.7,154.84,2737.0,148.9843,149.1192,148.9843,149.1192,2737.0
2021-10-08 13:50:00,154.86,154.94,154.84,154.92,4933.0,149.1384,149.2155,149.1192,149.1962,4933.0
2021-10-08 14:00:00,154.95,155.29,154.93,155.29,7070.0,149.2251,149.5525,149.2058,149.5525,7070.0
2021-10-08 14:10:00,155.35,155.46,155.26,155.36,7422.0,149.6103,149.7163,149.5237,149.62,7422.0
2021-10-08 14:20:00,155.41,155.68,155.41,155.63,3583.0,149.6681,149.9281,149.6681,149.88,3583.0
2021-10-08 14:30:00,155.64,155.73,155.61,155.71,11522.0,149.8896,149.9763,149.8607,149.957,11522.0
2021-10-08 14:40:00,155.7,155.73,155.63,155.68,8548.0,149.9474,149.9763,149.88,149.9281,8548.0
2021-10-08 14:50:00,155.72,155.84,155.69,155.79,16268.0,149.9667,150.0822,149.9378,150.0341,16268.0
2021-10-08 15:00:00,155.8,155.93,155.79,155.91,14572.0,150.0437,150.1689,150.0341,150.1496,14572.0
2021-10-08 15:10:00,155.89,156.06,155.79,155.87,93533.0,150.1304,150.2941,150.0341,150.1111,93533.0
2021-10-08 15:20:00,155.9,155.94,155.79,155.9,14331.0,150.14,150.1785,150.0341,150.14,14331.0
2021-10-08 15:30:00,155.89,155.98,155.78,155.81,21767.0,150.1304,150.217,150.0244,150.0533,21767.0
2021-10-08 15:40:00,155.84,156.09,155.81,155.92,38833.0,150.0822,150.323,150.0533,150.1593,38833.0
2021-10-08 15:50:00,155.87,155.91,155.63,155.67,162695.0,150.1111,150.1496,149.88,149.9185,162695.0
2021-10-11 09:30:00,155.96,156.93,155.52,155.74,24135.0,150.1978,151.1319,149.774,149.9859,24135.0
2021-10-11 09:40:00,155.68,156.35,155.67,156.34,4993.0,149.9281,150.5734,149.9185,150.5637,4993.0
2021-10-11 09:50:00,156.25,156.87,156.24,156.72,5765.0,150.4771,151.0742,150.4674,150.9297,5765.0
2021-10-11 10:00:00,156.79,157.39,156.79,157.38,6894.0,150.9971,151.575,150.9971,151.5653,6894.0
2021-10-11 10:10:00,157.39,157.69,157.25,157.65,10163.0,151.575,151.8639,151.4401,151.8253,10163.0
2021-10-11 10:20:00,157.59,157.89,157.53,157.75,5105.0,151.7676,152.0565,151.7098,151.9217,5105.0
2021-10-11 10:30:00,157.94,158.2,157.89,158.2,12344.0,152.1046,152.355,152.0565,152.355,12344.0
2021-10-11 10:40:00,158.19,158.22,157.99,158.03,14410.0,152.3454,152.3743,152.1528,152.1913,14410.0
2021-10-11 10:50:00,157.99,158.22,157.85,157.91,31775.0,152.1528,152.3743,152.018,152.0757,31775.0
2021-10-11 11:00:00,157.97,157.97,157.02,157.13,14042.0,152.1335,152.1335,151.2186,151.3246,14042.0
2021-10-11 11:10:00,157.12,157.34,157.12,157.12,5564.0,151.3149,151.5268,151.3149,151.3149,5564.0
2021-10-11 11:20:00,157.07,157.13,156.68,156.68,6818.0,151.2668,151.3246,150.8912,150.8912,6818.0
2021-10-11 11:30:00,156.77,157.37,156.77,157.2,42018.0,150.9779,151.5557,150.9779,151.392,42018.0
2021-10-11 11:40:00,157.31,157.33,157.17,157.3,4931.0,151.4979,151.5172,151.3631,151.4883,4931.0
2021-10-11 11:50:00,157.21,157.26,157.2,157.2,5075.0,151.4016,151.4498,151.392,151.392,5075.0
2021-10-11 12:00:00,157.2,157.23,156.77,157.03,10921.0,151.392,151.4209,150.9779,151.2283,10921.0
2021-10-11 12:10:00,157.07,157.11,156.77,156.86,15243.0,151.2668,151.3053,150.9779,151.0645,15243.0
2021-10-11 12:20:00,156.83,157.05,156.8,157.05,7597.0,151.0356,151.2475,151.0068,151.2475,7597.0
2021-10-11 12:30:00,157.05,157.1,156.91,156.94,22295.0,151.2475,151.2957,151.1127,151.1416,22295.0
2021-10-11 12:40:00,156.95,156.95,156.74,156.78,8523.0,151.1512,151.1512,150.949,150.9875,8523.0
2021-10-11 12:50:00,156.78,156.82,156.74,156.79,27266.0,150.9875,151.026,150.949,150.9971,27266.0
2021-10-11 13:00:00,156.77,156.79,156.44,156.49,6690.0,150.9779,150.9971,150.6601,150.7082,6690.0
2021-10-11 13:10:00,156.53,156.82,156.53,156.75,4114.0,150.7467,151.026,150.7467,150.9586,4114.0
2021-10-11 13:20:00,156.74,156.82,156.48,156.48,23835.0,150.949,151.026,150.6986,150.6986,23835.0
2021-10-11 13:30:00,156.53,156.54,156.3,156.54,5080.0,150.7467,150.7564,150.5252,150.7564,5080.0
2021-10-11 13:40:00,156.53,156.96,156.5,156.51,58482.0,150.7467,151.1608,150.7178,150.7275,58482.0
2021-10-11 13:50:00,156.53,156.94,156.5,156.94,9114.0,150.7467,151.1416,150.7178,151.1416,9114.0
2021-10-11 14:00:00,156.91,157.1,156.83,157.1,7849.0,151.1127,151.2957,151.0356,151.2957,7849.0
2021-10-11 14:10:00,157.11,157.29,157.0,157.26,11879.0,151.3053,151.4786,151.1994,151.4498,11879.0
2021-10-11 14:20:00,157.2,157.32,157.08,157.31,27424.0,151.392,151.5075,151.2764,151.4979,27424.0
2021-10-11 14:30:00,157.33,157.71,157.25,157.51,15574.0,151.5172,151.8831,151.4401,151.6905,15574.0
2021-10-11 14:40:00,157.55,157.8,157.54,157.6,23982.0,151.729,151.9698,151.7194,151.7772,23982.0
2021-10-11 14:50:00,157.62,157.62,157.39,157.6,5324.0,151.7965,151.7965,151.575,151.7772,5324.0
2021-10-11 15:00:00,157.61,157.64,157.22,157.28,6984.0,151.7868,151.8157,151.4112,151.469,6984.0
2021-10-11 15:10:00,157.28,157.51,157.23,157.41,6888.0,151.469,151.6905,151.4209,151.5942,6888.0
2021-10-11 15:20:00,157.42,157.43,157.14,157.16,9881.0,151.6038,151.6135,151.3342,151.3535,9881.0
2021-10-11 15:30:00,157.11,157.51,157.02,157.45,28727.0,151.3053,151.6905,151.2186,151.6327,28727.0
2021-10-11 15:40:00,157.47,157.67,157.44,157.58,49167.0,151.652,151.8446,151.6231,151.7579,49167.0
2021-10-11 15:50:00,157.57,157.63,156.81,156.9,123527.0,151.7483,151.8061,151.0164,151.1031,123527.0
2021-10-12 09:30:00,156.8,157.24,156.72,157.03,12328.0,151.0068,151.4305,150.9297,151.2283,12328.0
2021-10-12 09:40:00,157.03,157.6,156.65,157.12,51298.0,151.2283,151.7772,150.8623,151.3149,51298.0
2021-10-12 09:50:00,157.18,157.75,157.17,157.24,21663.0,151.3727,151.9217,151.3631,151.4305,21663.0
2021-10-12 10:00:00,157.22,157.28,156.98,157.15,15791.0,151.4112,151.469,151.1801,151.3438,15791.0
2021-10-12 10:10:00,157.05,157.54,157.05,157.29,14608.0,151.2475,151.7194,151.2475,151.4786,14608.0
2021-10-12 10:20:00,157.28,157.46,157.22,157.44,7071.0,151.469,151.6424,151.4112,151.6231,7071.0
2021-10-12 10:30:00,157.42,157.82,157.38,157.81,6221.0,151.6038,151.9891,151.5653,151.9794,6221.0
2021-10-12 10:40:00,157.83,157.96,157.73,157.89,12943.0,151.9987,152.1239,151.9024,152.0565,12943.0
2021-10-12 10:50:00,157.85,158.06,157.79,157.8,10952.0,152.018,152.2202,151.9602,151.9698,10952.0
2021-10-12 11:00:00,157.88,158.33,157.88,158.27,9465.0,152.0468,152.4802,152.0468,152.4224,9465.0
2021-10-12 11:10:00,158.25,158.28,157.94,158.15,16473.0,152.4032,152.4321,152.1046,152.3069,16473.0
2021-10-12 11:20:00,158.05,158.26,158.01,158.12,4396.0,152.2106,152.4128,152.172,152.278,4396.0
2021-10-12 11:30:00,158.13,158.13,157.94,158.09,7697.0,152.2876,152.2876,152.1046,152.2491,7697.0
2021-10-12 11:40:00,158.05,158.2,158.02,158.09,4572.0,152.2106,152.355,152.1817,152.2491,4572.0
2021-10-12 11:50:00,158.05,158.24,157.98,158.24,6080.0,152.2106,152.3935,152.1432,152.3935,6080.0
2021-10-12 12:00:00,158.24,158.55,158.23,158.55,7906.0,152.3935,152.6921,152.3839,152.6921,7906.0
2021-10-12 12:10:00,158.57,158.85,158.56,158.61,21165.0,152.7114,152.981,152.7017,152.7499,21165.0
2021-10-12 12:20:00,158.63,158.85,158.6,158.73,17065.0,152.7691,152.981,152.7402,152.8654,17065.0
2021-10-12 12:30:00,158.7,158.7,158.16,158.22,4679.0,152.8366,152.8366,152.3165,152.3743,4679.0
2021-10-12 12:40:00,158.24,158.38,158.17,158.32,3709.0,152.3935,152.5284,152.3261,152.4706,3709.0
2021-10-12 12:50:00,158.36,158.41,158.28,158.41,6424.0,152.5091,152.5573,152.4321,152.5573,6424.0
2021-10-12 13:00:00,158.42,158.44,158.33,158.39,6558.0,152.5669,152.5862,152.4802,152.538,6558.0
2021-10-12 13:10:00,158.42,158.66,158.41,158.66,5796.0,152.5669,152.798,152.5573,152.798,5796.0
2021-10-12 13:20:00,158.67,158.69,158.48,158.56,8768.0,152.8077,152.8269,152.6247,152.7017,8768.0
2021-10-12 13:30:00,158.59,158.77,158.53,158.74,7135.0,152.7306,152.904,152.6728,152.8751,7135.0
2021-10-12 13:40:00,158.75,158.93,158.7,158.87,17108.0,152.8847,153.0581,152.8366,153.0003,17108.0
2021-10-12 13:50:00,158.88,158.88,158.65,158.81,20274.0,153.0099,153.0099,152.7884,152.9425,20274.0
2021-10-12 14:00:00,158.87,158.92,158.7,158.78,7916.0,153.0003,153.0484,152.8366,152.9136,7916.0
2021-10-12 14:10:00,158.75,158.87,158.69,158.75,7066.0,152.8847,153.0003,152.8269,152.8847,7066.0
2021-10-12 14:20:00,158.74,158.76,158.41,158.62,9053.0,152.8751,152.8943,152.5573,152.7595,9053.0
2021-10-12 14:30:00,158.64,158.64,158.45,158.49,8162.0,152.7788,152.7788,152.5958,152.6343,8162.0
2021-10-12 14:40:00,158.43,158.47,158.38,158.47,9187.0,152.5765,152.6151,152.5284,152.6151,9187.0
2021-10-12 14:50:00,158.44,158.52,158.29,158.38,16309.0,152.5862,152.6632,152.4417,152.5284,16309.0
2021-10-12 15:00:00,158.28,158.28,157.87,158.07,16196.0,152.4321,152.4321,152.0372,152.2298,16196.0
2021-10-12 15:10:00,158.07,158.09,157.94,158.01,13837.0,152.2298,152.2491,152.1046,152.172,13837.0
2021-10-12 15:20:00,157.98,158.05,157.95,158.01,11400.0,152.1432,152.2106,152.1143,152.172,11400.0
2021-10-12 15:30:00,158.0,158.04,157.33,157.35,31177.0,152.1624,152.2009,151.5172,151.5364,31177.0
2021-10-12 15:40:00,157.34,157.36,156.91,157.13,26788.0,151.5268,151.5461,151.1127,151.3246,26788.0
2021-10-12 15:50:00,157.13,157.34,156.98,157.22,77793.0,151.3246,151.5268,151.1801,151.4112,77793.0
2021-10-13 09:30:00,157.18,157.55,156.54,156.77,11718.0,151.3727,151.729,150.7564,150.9779,11718.0
2021-10-13 09:40:00,156.75,157.03,155.81,155.81,6018.0,150.9586,151.2283,150.0533,150.0533,6018.0
2021-10-13 09:50:00,155.69,156.23,155.43,156.17,9251.0,149.9378,150.4578,149.6874,150.4,9251.0
2021-10-13 10:00:00,156.08,156.83,156.03,156.77,11315.0,150.3134,151.0356,150.2652,150.9779,11315.0
2021-10-13 10:10:00,156.72,157.19,156.64,157.1,14124.0,150.9297,151.3823,150.8527,151.2957,14124.0
2021-10-13 10:20:00,157.2,157.36,157.05,157.21,9134.0,151.392,151.5461,151.2475,151.4016,9134.0
2021-10-13 10:30:00,157.27,157.67,156.99,157.67,12673.0,151.4594,151.8446,151.1897,151.8446,12673.0
2021-10-13 10:40:00,157.57,157.91,157.54,157.66,8925.0,151.7483,152.0757,151.7194,151.835,8925.0
2021-10-13 10:50:00,157.74,157.9,157.71,157.74,7736.0,151.912,152.0661,151.8831,151.912,7736.0
2021-10-13 11:00:00,157.64,157.89,157.55,157.88,5943.0,151.8157,152.0565,151.729,152.0468,5943.0
2021-10-13 11:10:00,157.87,157.96,157.72,157.81,7657.0,152.0372,152.1239,151.8928,151.9794,7657.0
2021-10-13 11:20:00,157.89,157.94,157.76,157.87,6104.0,152.0565,152.1046,151.9313,152.0372,6104.0
2021-10-13 11:30:00,157.87,157.94,157.67,157.77,6889.0,152.0372,152.1046,151.8446,151.9409,6889.0
2021-10-13 11:40:00,157.86,158.22,157.82,158.08,5801.0,152.0276,152.3743,151.9891,152.2395,5801.0
2021-10-13 11:50:00,158.06,158.09,157.77,157.79,4455.0,152.2202,152.2491,151.9409,151.9602,4455.0
2021-10-13 12:00:00,157.74,158.03,157.74,158.02,5020.0,151.912,152.1913,151.912,152.1817,5020.0
2021-10-13 12:10:00,157.99,158.07,157.89,158.07,5239.0,152.1528,152.2298,152.0565,152.2298,5239.0
2021-10-13 12:20:00,158.04,158.04,157.96,158.0,6636.0,152.2009,152.2009,152.1239,152.1624,6636.0
2021-10-13 12:30:00,157.98,158.05,157.86,157.96,4724.0,152.1432,152.2106,152.0276,152.1239,4724.0
2021-10-13 12:40:00,157.94,158.01,157.82,157.84,5045.0,152.1046,152.172,151.9891,152.0083,5045.0
2021-10-13 12:50:00,157.75,157.79,157.72,157.76,1341.0,151.9217,151.9602,151.8928,151.9313,1341.0
2021-10-13 13:00:00,157.71,158.0,157.71,157.93,5182.0,151.8831,152.1624,151.8831,152.095,5182.0
2021-10-13 13:10:00,157.97,158.09,157.95,157.95,4512.0,152.1335,152.2491,152.1143,152.1143,4512.0
2021-10-13 13:20:00,157.99,158.31,157.99,158.27,2960.0,152.1528,152.461,152.1528,152.4224,2960.0
2021-10-13 13:30:00,158.32,158.61,158.31,158.59,7165.0,152.4706,152.7499,152.461,152.7306,7165.0
2021-10-13 13:40:00,158.59,158.66,158.5,158.64,7148.0,152.7306,152.798,152.6439,152.7788,7148.0
2021-10-13 13:50:00,158.64,158.7,158.16,158.16,9494.0,152.7788,152.8366,152.3165,152.3165,9494.0
2021-10-13 14:00:00,158.13,158.49,158.06,158.3,9605.0,152.2876,152.6343,152.2202,152.4513,9605.0
2021-10-13 14:10:00,158.29,158.38,158.13,158.16,6750.0,152.4417,152.5284,152.2876,152.3165,6750.0
2021-10-13 14:20:00,158.22,158.25,157.92,157.92,6656.0,152.3743,152.4032,152.0854,152.0854,6656.0
2021-10-13 14:30:00,157.93,157.97,157.64,157.69,29606.0,152.095,152.1335,151.8157,151.8639,29606.0
2021-10-13 14:40:00,157.65,157.65,157.41,157.65,7298.0,151.8253,151.8253,151.5942,151.8253,7298.0
2021-10-13 14:50:00,157.66,158.05,157.66,157.86,6461.0,151.835,152.2106,151.835,152.0276,6461.0
2021-10-13 15:00:00,157.84,158.21,157.79,158.2,7037.0,152.0083,152.3647,151.9602,152.355,7037.0
2021-10-13 15:10:00,158.21,158.21,157.99,158.04,7319.0,152.3647,152.3647,152.1528,152.2009,7319.0
2021-10-13 15:20:00,158.02,158.06,157.9,157.99,4789.0,152.1817,152.2202,152.0661,152.1528,4789.0
2021-10-13 15:30:00,157.99,158.44,157.95,158.18,12767.0,152.1528,152.5862,152.1143,152.3358,12767.0
2021-10-13 15:40:00,158.23,158.3,158.07,158.28,20539.0,152.3839,152.4513,152.2298,152.4321,20539.0
2021-10-13 15:50:00,158.31,158.75,158.31,158.55,130278.0,152.461,152.8847,152.461,152.6921,130278.0
2021-10-14 09:30:00,159.83,160.29,159.61,159.88,13622.0,153.9248,154.3678,153.7129,153.973,13622.0
2021-10-14 09:40:00,160.05,160.67,160.05,160.46,10051.0,154.1367,154.7338,154.1367,154.5315,10051.0
2021-10-14 09:50:00,160.47,160.68,160.37,160.51,4522.0,154.5412,154.7434,154.4449,154.5797,4522.0
2021-10-14 10:00:00,160.58,161.21,160.58,160.98,12744.0,154.6471,155.2538,154.6471,155.0323,12744.0
2021-10-14 10:10:00,160.97,161.53,160.97,161.52,8370.0,155.0227,155.562,155.0227,155.5524,8370.0
2021-10-14 10:20:00,161.54,161.54,161.06,161.19,6090.0,155.5716,155.5716,155.1094,155.2346,6090.0
2021-10-14 10:30:00,161.12,161.14,160.86,161.08,4977.0,155.1671,155.1864,154.9167,155.1286,4977.0
2021-10-14 10:40:00,161.1,161.51,161.06,161.48,6277.0,155.1479,155.5427,155.1094,155.5138,6277.0
2021-10-14 10:50:00,161.48,161.73,161.45,161.6,8585.0,155.5138,155.7546,155.485,155.6294,8585.0
2021-10-14 11:00:00,161.67,161.72,161.49,161.66,6803.0,155.6968,155.745,155.5235,155.6872,6803.0
2021-10-14 11:10:00,161.62,161.87,161.4,161.86,8508.0,155.6487,155.8894,155.4368,155.8798,8508.0
2021-10-14 11:20:00,161.87,162.04,161.53,161.53,16794.0,155.8894,156.0532,155.562,155.562,16794.0
2021-10-14 11:30:00,161.49,161.81,161.48,161.7,9826.0,155.5235,155.8316,155.5138,155.7257,9826.0
2021-10-14 11:40:00,161.66,161.8,161.63,161.71,4744.0,155.6872,155.822,155.6583,155.7353,4744.0
2021-10-14 11:50:00,161.75,161.88,161.69,161.84,6147.0,155.7739,155.8991,155.7161,155.8605,6147.0
2021-10-14 12:00:00,161.82,161.92,161.65,161.67,4718.0,155.8413,155.9376,155.6776,155.6968,4718.0
2021-10-14 12:10:00,161.69,161.78,161.57,161.73,6344.0,155.7161,155.8028,155.6005,155.7546,6344.0
2021-10-14 12:20:00,161.67,161.67,161.56,161.57,5102.0,155.6968,155.6968,155.5909,155.6005,5102.0
2021-10-14 12:30:00,161.56,161.67,161.52,161.65,5676.0,155.5909,155.6968,155.5524,155.6776,5676.0
2021-10-14 12:40:00,161.64,161.64,161.41,161.55,11219.0,155.6679,155.6679,155.4464,155.5813,11219.0
2021-10-14 12:50:00,161.57,161.66,161.51,161.63,4950.0,155.6005,155.6872,155.5427,155.6583,4950.0
2021-10-14 13:00:00,161.68,161.82,161.53,161.62,6152.0,155.7065,155.8413,155.562,155.6487,6152.0
2021-10-14 13:10:00,161.63,161.7,161.57,161.68,3887.0,155.6583,155.7257,155.6005,155.7065,3887.0
2021-10-14 13:20:00,161.66,161.67,161.39,161.46,7861.0,155.6872,155.6968,155.4272,155.4946,7861.0
2021-10-14 13:30:00,161.48,161.6,161.48,161.53,4787.0,155.5138,155.6294,155.5138,155.562,4787.0
2021-10-14 13:40:00,161.54,161.64,161.53,161.53,5939.0,155.5716,155.6679,155.562,155.562,5939.0
2021-10-14 13:50:00,161.47,161.63,161.46,161.59,2570.0,155.5042,155.6583,155.4946,155.6198,2570.0
2021-10-14 14:00:00,161.58,161.59,161.27,161.34,4056.0,155.6101,155.6198,155.3116,155.379,4056.0
2021-10-14 14:10:00,161.39,161.44,161.35,161.35,2964.0,155.4272,155.4753,155.3886,155.3886,2964.0
2021-10-14 14:20:00,161.36,161.41,161.18,161.22,12003.0,155.3983,155.4464,155.2249,155.2634,12003.0
2021-10-14 14:30:00,161.23,161.24,160.94,161.0,9305.0,155.2731,155.2827,154.9938,155.0516,9305.0
2021-10-14 14:40:00,161.0,161.12,160.98,161.03,11208.0,155.0516,155.1671,155.0323,155.0805,11208.0
2021-10-14 14:50:00,161.03,161.21,161.03,161.09,7542.0,155.0805,155.2538,155.0805,155.1383,7542.0
2021-10-14 15:00:00,161.07,161.17,161.03,161.11,7188.0,155.119,155.2153,155.0805,155.1575,7188.0
2021-10-14 15:10:00,161.09,161.21,161.08,161.17,4870.0,155.1383,155.2538,155.1286,155.2153,4870.0
2021-10-14 15:20:00,161.19,161.47,161.15,161.47,7322.0,155.2346,155.5042,155.196,155.5042,7322.0
2021-10-14 15:30:00,161.43,161.44,160.99,161.11,16708.0,155.4657,155.4753,155.0419,155.1575,16708.0
2021-10-14 15:40:00,161.12,161.12,160.98,160.99,23757.0,155.1671,155.1671,155.0323,155.0419,23757.0
2021-10-14 15:50:00,161.03,161.69,161.02,161.61,70061.0,155.0805,155.7161,155.0708,155.639,70061.0
2021-10-15 09:30:00,162.4,162.49,161.92,162.08,44371.0,156.3999,156.4865,155.9376,156.0917,44371.0
2021-10-15 09:40:00,162.08,162.23,161.82,161.89,2534.0,156.0917,156.2361,155.8413,155.9087,2534.0
2021-10-15 09:50:00,161.78,162.58,161.78,162.58,8447.0,155.8028,156.5732,155.8028,156.5732,8447.0
2021-10-15 10:00:00,162.57,163.37,162.57,163.23,8166.0,156.5636,157.334,156.5636,157.1992,8166.0
2021-10-15 10:10:00,163.21,163.53,163.21,163.33,13883.0,157.1799,157.4881,157.1799,157.2955,13883.0
2021-10-15 10:20:00,163.32,163.33,162.4,162.4,8861.0,157.2859,157.2955,156.3999,156.3999,8861.0
2021-10-15 10:30:00,162.34,162.8,162.34,162.76,6573.0,156.3421,156.7851,156.3421,156.7465,6573.0
2021-10-15 10:40:00,162.77,162.82,162.55,162.79,4203.0,156.7562,156.8043,156.5443,156.7754,4203.0
2021-10-15 10:50:00,162.85,162.9,162.62,162.84,6966.0,156.8332,156.8814,156.6117,156.8236,6966.0
2021-10-15 11:00:00,162.87,162.9,162.65,162.72,4115.0,156.8525,156.8814,156.6406,156.708,4115.0
2021-10-15 11:10:00,162.71,162.73,162.42,162.51,8033.0,156.6984,156.7177,156.4191,156.5058,8033.0
2021-10-15 11:20:00,162.51,162.73,162.23,162.61,6556.0,156.5058,156.7177,156.2361,156.6021,6556.0
2021-10-15 11:30:00,162.63,162.65,162.42,162.42,4031.0,156.6214,156.6406,156.4191,156.4191,4031.0
2021-10-15 11:40:00,162.42,162.79,162.28,162.78,8046.0,156.4191,156.7754,156.2843,156.7658,8046.0
2021-10-15 11:50:00,162.75,162.95,162.67,162.74,7380.0,156.7369,156.9295,156.6599,156.7273,7380.0
2021-10-15 12:00:00,162.75,163.03,162.74,162.93,6775.0,156.7369,157.0066,156.7273,156.9103,6775.0
2021-10-15 12:10:00,162.89,162.93,162.8,162.88,7343.0,156.8717,156.9103,156.7851,156.8621,7343.0
2021-10-15 12:20:00,162.85,163.12,162.84,163.09,33902.0,156.8332,157.0932,156.8236,157.0644,33902.0
2021-10-15 12:30:00,163.12,163.26,163.11,163.23,8269.0,157.0932,157.2281,157.0836,157.1992,8269.0
2021-10-15 12:40:00,163.21,163.26,162.89,162.91,6938.0,157.1799,157.2281,156.8717,156.891,6938.0
2021-10-15 12:50:00,162.91,163.08,162.9,163.08,8909.0,156.891,157.0547,156.8814,157.0547,8909.0
2021-10-15 13:00:00,163.02,163.27,163.0,163.09,6748.0,156.9969,157.2377,156.9777,157.0644,6748.0
2021-10-15 13:10:00,163.06,163.17,163.06,163.1,4647.0,157.0355,157.1414,157.0355,157.074,4647.0
2021-10-15 13:20:00,163.06,163.2,163.02,163.15,8259.0,157.0355,157.1703,156.9969,157.1221,8259.0
2021-10-15 13:30:00,163.17,163.58,163.16,163.51,5364.0,157.1414,157.5363,157.1318,157.4688,5364.0
2021-10-15 13:40:00,163.51,163.62,163.44,163.58,3688.0,157.4688,157.5748,157.4014,157.5363,3688.0
2021-10-15 13:50:00,163.62,163.86,163.61,163.82,11833.0,157.5748,157.8059,157.5651,157.7674,11833.0
2021-10-15 14:00:00,163.85,164.07,163.85,164.01,9105.0,157.7963,158.0081,157.7963,157.9504,9105.0
2021-10-15 14:10:00,163.99,164.04,163.88,163.91,7126.0,157.9311,157.9793,157.8252,157.8541,7126.0
2021-10-15 14:20:00,163.92,164.08,163.89,164.02,5245.0,157.8637,158.0178,157.8348,157.96,5245.0
2021-10-15 14:30:00,164.02,164.02,163.86,163.86,8036.0,157.96,157.96,157.8059,157.8059,8036.0
2021-10-15 14:40:00,163.82,163.85,163.69,163.85,8841.0,157.7674,157.7963,157.6422,157.7963,8841.0
2021-10-15 14:50:00,163.85,163.95,163.77,163.93,7331.0,157.7963,157.8926,157.7192,157.8733,7331.0
2021-10-15 15:00:00,163.94,163.94,163.65,163.68,11227.0,157.883,157.883,157.6037,157.6326,11227.0
2021-10-15 15:10:00,163.72,163.87,163.62,163.69,84745.0,157.6711,157.8155,157.5748,157.6422,84745.0
2021-10-15 15:20:00,163.65,163.7,163.49,163.66,11718.0,157.6037,157.6518,157.4496,157.6133,11718.0
2021-10-15 15:30:00,163.68,163.68,163.27,163.34,12968.0,157.6326,157.6326,157.2377,157.3051,12968.0
2021-10-15 15:40:00,163.3,163.34,163.06,163.06,15391.0,157.2666,157.3051,157.0355,157.0355,15391.0
2021-10-15 15:50:00,163.0,163.16,162.79,162.88,67221.0,156.9777,157.1318,156.7754,156.8621,67221.0
2021-10-18 09:30:00,161.91,162.25,161.3,161.47,12155.0,155.928,156.2554,155.3405,155.5042,12155.0
2021-10-18 09:40:00,162.06,162.52,161.68,162.35,16775.0,156.0724,156.5154,155.7065,156.3517,16775.0
2021-10-18 09:50:00,162.31,162.52,161.9,162.06,3751.0,156.3132,156.5154,155.9183,156.0724,3751.0
2021-10-18 10:00:00,162.01,162.53,162.01,162.4,3883.0,156.0243,156.525,156.0243,156.3999,3883.0
2021-10-18 10:10:00,162.4,162.4,162.09,162.2,1975.0,156.3999,156.3999,156.1013,156.2072,1975.0
2021-10-18 10:20:00,162.18,162.26,161.96,161.96,3528.0,156.188,156.265,155.9761,155.9761,3528.0
2021-10-18 10:30:00,161.93,161.98,161.63,161.65,6094.0,155.9472,155.9954,155.6583,155.6776,6094.0
2021-10-18 10:40:00,161.64,161.8,161.43,161.58,4690.0,155.6679,155.822,155.4657,155.6101,4690.0
2021-10-18 10:50:00,161.56,161.9,161.4,161.9,4583.0,155.5909,155.9183,155.4368,155.9183,4583.0
2021-10-18 11:00:00,161.88,161.88,161.53,161.73,7838.0,155.8991,155.8991,155.562,155.7546,7838.0
2021-10-18 11:10:00,161.72,161.82,161.6,161.81,5493.0,155.745,155.8413,155.6294,155.8316,5493.0
2021-10-18 11:20:00,161.81,162.12,161.8,162.09,2508.0,155.8316,156.1302,155.822,156.1013,2508.0
2021-10-18 11:30:00,161.89,161.96,161.8,161.81,4984.0,155.9087,155.9761,155.822,155.8316,4984.0
2021-10-18 11:40:00,161.83,161.89,161.69,161.73,8435.0,155.8509,155.9087,155.7161,155.7546,8435.0
2021-10-18 11:50:00,161.8,161.96,161.79,161.92,2920.0,155.822,155.9761,155.8124,155.9376,2920.0
2021-10-18 12:00:00,161.86,162.05,161.81,161.81,3339.0,155.8798,156.0628,155.8316,155.8316,3339.0
2021-10-18 12:10:00,161.81,161.81,161.33,161.34,3740.0,155.8316,155.8316,155.3694,155.379,3740.0
2021-10-18 12:20:00,161.34,161.45,161.24,161.45,4820.0,155.379,155.485,155.2827,155.485,4820.0
2021-10-18 12:30:00,161.45,161.54,161.4,161.41,5490.0,155.485,155.5716,155.4368,155.4464,5490.0
2021-10-18 12:40:00,161.42,161.52,161.38,161.48,2257.0,155.4561,155.5524,155.4175,155.5138,2257.0
2021-10-18 12:50:00,161.47,161.57,161.45,161.52,4778.0,155.5042,155.6005,155.485,155.5524,4778.0
2021-10-18 13:00:00,161.55,161.63,161.51,161.58,3225.0,155.5813,155.6583,155.5427,155.6101,3225.0
2021-10-18 13:10:00,161.59,161.59,161.37,161.37,2731.0,155.6198,155.6198,155.4079,155.4079,2731.0
2021-10-18 13:20:00,161.38,161.39,161.26,161.33,5222.0,155.4175,155.4272,155.302,155.3694,5222.0
2021-10-18 13:30:00,161.33,161.43,161.24,161.29,3000.0,155.3694,155.4657,155.2827,155.3309,3000.0
2021-10-18 13:40:00,161.3,161.35,161.24,161.35,6692.0,155.3405,155.3886,155.2827,155.3886,6692.0
2021-10-18 13:50:00,161.33,161.59,161.3,161.49,9207.0,155.3694,155.6198,155.3405,155.5235,9207.0
2021-10-18 14:00:00,161.51,161.62,161.43,161.44,15691.0,155.5427,155.6487,155.4657,155.4753,15691.0
2021-10-18 14:10:00,161.42,161.46,161.0,161.0,4273.0,155.4561,155.4946,155.0516,155.0516,4273.0
2021-10-18 14:20:00,160.97,161.0,160.81,160.88,7264.0,155.0227,155.0516,154.8686,154.936,7264.0
2021-10-18 14:30:00,160.87,160.89,160.75,160.76,4920.0,154.9264,154.9456,154.8108,154.8204,4920.0
2021-10-18 14:40:00,160.74,160.8,160.55,160.59,7862.0,154.8012,154.859,154.6182,154.6567,7862.0
2021-10-18 14:50:00,160.64,160.8,160.61,160.71,7081.0,154.7049,154.859,154.676,154.7723,7081.0
2021-10-18 15:00:00,160.7,160.73,160.49,160.53,5982.0,154.7627,154.7916,154.5604,154.5989,5982.0
2021-10-18 15:10:00,160.53,160.64,160.45,160.45,16616.0,154.5989,154.7049,154.5219,154.5219,16616.0
2021-10-18 15:20:00,160.46,160.52,160.32,160.45,4018.0,154.5315,154.5893,154.3967,154.5219,4018.0
2021-10-18 15:30:00,160.39,160.59,160.37,160.55,13392.0,154.4641,154.6567,154.4449,154.6182,13392.0
2021-10-18 15:40:00,160.52,160.59,160.3,160.44,15433.0,154.5893,154.6567,154.3774,154.5123,15433.0
2021-10-18 15:50:00,160.48,160.7,160.34,160.66,151410.0,154.5508,154.7627,154.416,154.7241,151410.0
2021-10-19 09:30:00,161.86,162.01,161.29,161.29,9083.0,155.8798,156.0243,155.3309,155.3309,9083.0
2021-10-19 09:40:00,161.33,161.4,160.97,161.18,3419.0,155.3694,155.4368,155.0227,155.2249,3419.0
2021-10-19 09:50:00,161.23,161.31,161.0,161.16,7380.0,155.2731,155.3501,155.0516,155.2057,7380.0
2021-10-19 10:00:00,161.1,161.48,161.1,161.41,2345.0,155.1479,155.5138,155.1479,155.4464,2345.0
2021-10-19 10:10:00,161.53,161.77,161.52,161.73,4900.0,155.562,155.7931,155.5524,155.7546,4900.0
2021-10-19 10:20:00,161.67,161.67,161.53,161.58,3864.0,155.6968,155.6968,155.562,155.6101,3864.0
2021-10-19 10:30:00,161.62,161.74,161.48,161.71,4648.0,155.6487,155.7642,155.5138,155.7353,4648.0
2021-10-19 10:40:00,161.82,161.86,161.7,161.81,3305.0,155.8413,155.8798,155.7257,155.8316,3305.0
2021-10-19 10:50:00,161.86,161.86,161.7,161.86,6676.0,155.8798,155.8798,155.7257,155.8798,6676.0
2021-10-19 11:00:00,161.86,161.9,161.72,161.75,5337.0,155.8798,155.9183,155.745,155.7739,5337.0
2021-10-19 11:10:00,161.77,161.96,161.66,161.9,4233.0,155.7931,155.9761,155.6872,155.9183,4233.0
2021-10-19 11:20:00,161.94,161.94,161.56,161.57,6303.0,155.9568,155.9568,155.5909,155.6005,6303.0
2021-10-19 11:30:00,161.58,161.58,161.33,161.47,4393.0,155.6101,155.6101,155.3694,155.5042,4393.0
2021-10-19 11:40:00,161.47,161.64,161.47,161.61,4334.0,155.5042,155.6679,155.5042,155.639,4334.0
2021-10-19 11:50:00,161.62,161.68,161.52,161.52,4504.0,155.6487,155.7065,155.5524,155.5524,4504.0
2021-10-19 12:00:00,161.5,161.9,161.47,161.9,4370.0,155.5331,155.9183,155.5042,155.9183,4370.0
2021-10-19 12:10:00,161.92,162.22,161.91,162.21,4884.0,155.9376,156.2265,155.928,156.2169,4884.0
2021-10-19 12:20:00,162.15,162.31,162.15,162.31,6911.0,156.1591,156.3132,156.1591,156.3132,6911.0
2021-10-19 12:30:00,162.33,162.42,162.27,162.37,12621.0,156.3324,156.4191,156.2747,156.371,12621.0
2021-10-19 12:40:00,162.32,162.45,162.32,162.42,5165.0,156.3228,156.448,156.3228,156.4191,5165.0
2021-10-19 12:50:00,162.41,162.54,162.39,162.53,7299.0,156.4095,156.5347,156.3902,156.525,7299.0
2021-10-19 13:00:00,162.56,162.6,162.46,162.55,6053.0,156.5539,156.5925,156.4576,156.5443,6053.0
2021-10-19 13:10:00,162.52,162.53,162.27,162.28,4611.0,156.5154,156.525,156.2747,156.2843,4611.0
2021-10-19 13:20:00,162.24,162.24,162.11,162.13,4795.0,156.2458,156.2458,156.1206,156.1398,4795.0
2021-10-19 13:30:00,162.09,162.28,162.07,162.2,3906.0,156.1013,156.2843,156.082,156.2072,3906.0
2021-10-19 13:40:00,162.23,162.23,162.02,162.02,4246.0,156.2361,156.2361,156.0339,156.0339,4246.0
2021-10-19 13:50:00,162.07,162.15,162.03,162.06,3355.0,156.082,156.1591,156.0435,156.0724,3355.0
2021-10-19 14:00:00,162.08,162.1,161.71,161.99,30164.0,156.0917,156.1109,155.7353,156.005,30164.0
2021-10-19 14:10:00,162.01,162.04,161.8,161.87,4069.0,156.0243,156.0532,155.822,155.8894,4069.0
2021-10-19 14:20:00,161.92,161.92,161.62,161.62,5564.0,155.9376,155.9376,155.6487,155.6487,5564.0
2021-10-19 14:30:00,161.63,161.77,161.52,161.77,4947.0,155.6583,155.7931,155.5524,155.7931,4947.0
2021-10-19 14:40:00,161.73,161.79,161.7,161.77,4203.0,155.7546,155.8124,155.7257,155.7931,4203.0
2021-10-19 14:50:00,161.75,161.78,161.7,161.73,4260.0,155.7739,155.8028,155.7257,155.7546,4260.0
2021-10-19 15:00:00,161.76,161.99,161.73,161.9,4458.0,155.7835,156.005,155.7546,155.9183,4458.0
2021-10-19 15:10:00,161.92,162.01,161.83,162.0,5886.0,155.9376,156.0243,155.8509,156.0146,5886.0
2021-10-19 15:20:00,162.0,162.0,161.78,161.86,6010.0,156.0146,156.0146,155.8028,155.8798,6010.0
2021-10-19 15:30:00,161.84,161.84,161.44,161.47,27638.0,155.8605,155.8605,155.4753,155.5042,27638.0
2021-10-19 15:40:00,161.47,161.98,161.44,161.91,27190.0,155.5042,155.9954,155.4753,155.928,27190.0
2021-10-19 15:50:00,161.91,161.99,161.67,161.98,106984.0,155.928,156.005,155.6968,155.9954,106984.0
2021-10-20 09:30:00,161.8,162.32,161.8,161.96,6315.0,155.822,156.3228,155.822,155.9761,6315.0
2021-10-20 09:40:00,161.79,162.21,161.78,162.18,2720.0,155.8124,156.2169,155.8028,156.188,2720.0
2021-10-20 09:50:00,162.26,162.42,162.18,162.18,3562.0,156.265,156.4191,156.188,156.188,3562.0
2021-10-20 10:00:00,162.16,162.51,162.09,162.2,6592.0,156.1687,156.5058,156.1013,156.2072,6592.0
2021-10-20 10:10:00,162.23,162.37,162.09,162.37,1971.0,156.2361,156.371,156.1013,156.371,1971.0
2021-10-20 10:20:00,162.39,162.87,162.39,162.87,8740.0,156.3902,156.8525,156.3902,156.8525,8740.0
2021-10-20 10:30:00,162.87,162.91,162.69,162.71,4862.0,156.8525,156.891,156.6791,156.6984,4862.0
2021-10-20 10:40:00,162.69,162.89,162.61,162.86,8368.0,156.6791,156.8717,156.6021,156.8429,8368.0
2021-10-20 10:50:00,162.87,162.93,162.7,162.71,9047.0,156.8525,156.9103,156.6888,156.6984,9047.0
2021-10-20 11:00:00,162.74,162.89,162.46,162.46,10016.0,156.7273,156.8717,156.4576,156.4576,10016.0
2021-10-20 11:10:00,162.4,162.59,162.34,162.51,5433.0,156.3999,156.5828,156.3421,156.5058,5433.0
2021-10-20 11:20:00,162.54,162.66,162.44,162.44,4173.0,156.5347,156.6502,156.4384,156.4384,4173.0
2021-10-20 11:30:00,162.43,162.59,162.43,162.44,3900.0,156.4287,156.5828,156.4287,156.4384,3900.0
2021-10-20 11:40:00,162.38,162.45,162.21,162.34,2862.0,156.3806,156.448,156.2169,156.3421,2862.0
2021-10-20 11:50:00,162.34,162.53,162.18,162.51,4868.0,156.3421,156.525,156.188,156.5058,4868.0
2021-10-20 12:00:00,162.5,162.69,162.48,162.62,13860.0,156.4962,156.6791,156.4769,156.6117,13860.0
2021-10-20 12:10:00,162.63,162.67,162.43,162.43,7464.0,156.6214,156.6599,156.4287,156.4287,7464.0
2021-10-20 12:20:00,162.47,162.58,162.4,162.55,7265.0,156.4673,156.5732,156.3999,156.5443,7265.0
2021-10-20 12:30:00,162.51,162.65,162.51,162.63,4343.0,156.5058,156.6406,156.5058,156.6214,4343.0
2021-10-20 12:40:00,162.66,162.75,162.65,162.69,5038.0,156.6502,156.7369,156.6406,156.6791,5038.0
2021-10-20 12:50:00,162.67,162.72,162.56,162.58,5679.0,156.6599,156.708,156.5539,156.5732,5679.0
2021-10-20 13:00:00,162.58,162.61,162.47,162.51,9165.0,156.5732,156.6021,156.4673,156.5058,9165.0
2021-10-20 13:10:00,162.5,162.52,162.17,162.24,5692.0,156.4962,156.5154,156.1783,156.2458,5692.0
2021-10-20 13:20:00,162.2,162.33,162.09,162.26,4456.0,156.2072,156.3324,156.1013,156.265,4456.0
2021-10-20 13:30:00,162.27,162.34,162.16,162.16,3700.0,156.2747,156.3421,156.1687,156.1687,3700.0
2021-10-20 13:40:00,162.19,162.39,162.17,162.36,4225.0,156.1976,156.3902,156.1783,156.3613,4225.0
2021-10-20 13:50:00,162.31,162.39,162.17,162.23,5300.0,156.3132,156.3902,156.1783,156.2361,5300.0
2021-10-20 14:00:00,162.2,162.41,162.19,162.41,7292.0,156.2072,156.4095,156.1976,156.4095,7292.0
2021-10-20 14:10:00,162.37,162.6,162.36,162.51,9343.0,156.371,156.5925,156.3613,156.5058,9343.0
2021-10-20 14:20:00,162.48,162.53,162.39,162.48,5234.0,156.4769,156.525,156.3902,156.4769,5234.0
2021-10-20 14:30:00,162.49,162.56,162.43,162.47,5171.0,156.4865,156.5539,156.4287,156.4673,5171.0
2021-10-20 14:40:00,162.5,162.61,162.49,162.56,6542.0,156.4962,156.6021,156.4865,156.5539,6542.0
2021-10-20 14:50:00,162.62,162.72,162.53,162.56,14305.0,156.6117,156.708,156.525,156.5539,14305.0
2021-10-20 15:00:00,162.53,162.7,162.49,162.57,16464.0,156.525,156.6888,156.4865,156.5636,16464.0
2021-10-20 15:10:00,162.54,162.55,162.18,162.29,11344.0,156.5347,156.5443,156.188,156.2939,11344.0
2021-10-20 15:20:00,162.26,162.47,162.16,162.17,9852.0,156.265,156.4673,156.1687,156.1783,9852.0
2021-10-20 15:30:00,162.17,162.42,162.08,162.36,15026.0,156.1783,156.4191,156.0917,156.3613,15026.0
2021-10-20 15:40:00,162.39,162.51,162.32,162.38,16608.0,156.3902,156.5058,156.3228,156.3806,16608.0
2021-10-20 15:50:00,162.38,162.54,162.21,162.52,63266.0,156.3806,156.5347,156.2169,156.5154,63266.0
2021-10-21 09:30:00,162.92,163.85,162.65,162.65,19793.0,156.9006,157.7963,156.6406,156.6406,19793.0
2021-10-21 09:40:00,162.83,162.86,162.53,162.53,2203.0,156.814,156.8429,156.525,156.525,2203.0
2021-10-21 09:50:00,162.62,163.14,162.48,163.0,54203.0,156.6117,157.1125,156.4769,156.9777,54203.0
2021-10-21 10:00:00,163.0,163.1,162.71,162.91,23257.0,156.9777,157.074,156.6984,156.891,23257.0
2021-10-21 10:10:00,163.14,163.15,162.66,162.74,2600.0,157.1125,157.1221,156.6502,156.7273,2600.0
2021-10-21 10:20:00,162.7,162.7,162.29,162.41,4148.0,156.6888,156.6888,156.2939,156.4095,4148.0
2021-10-21 10:30:00,162.41,162.47,162.12,162.12,5458.0,156.4095,156.4673,156.1302,156.1302,5458.0
2021-10-21 10:40:00,162.11,162.35,161.88,162.25,17850.0,156.1206,156.3517,155.8991,156.2554,17850.0
2021-10-21 10:50:00,162.24,162.46,162.18,162.28,8028.0,156.2458,156.4576,156.188,156.2843,8028.0
2021-10-21 11:00:00,162.37,162.55,162.01,162.01,7563.0,156.371,156.5443,156.0243,156.0243,7563.0
2021-10-21 11:10:00,161.97,162.25,161.8,161.92,5230.0,155.9857,156.2554,155.822,155.9376,5230.0
2021-10-21 11:20:00,161.96,162.07,161.77,161.77,4141.0,155.9761,156.082,155.7931,155.7931,4141.0
2021-10-21 11:30:00,161.8,161.98,161.78,161.81,5406.0,155.822,155.9954,155.8028,155.8316,5406.0
2021-10-21 11:40:00,161.8,161.92,161.68,161.68,4936.0,155.822,155.9376,155.7065,155.7065,4936.0
2021-10-21 11:50:00,161.75,162.23,161.74,162.23,12825.0,155.7739,156.2361,155.7642,156.2361,12825.0
2021-10-21 12:00:00,162.24,162.25,161.95,161.97,12413.0,156.2458,156.2554,155.9665,155.9857,12413.0
2021-10-21 12:10:00,161.98,162.45,161.98,162.43,11061.0,155.9954,156.448,155.9954,156.4287,11061.0
2021-10-21 12:20:00,162.42,162.49,162.28,162.4,14527.0,156.4191,156.4865,156.2843,156.3999,14527.0
2021-10-21 12:30:00,162.35,162.35,162.05,162.19,10994.0,156.3517,156.3517,156.0628,156.1976,10994.0
2021-10-21 12:40:00,162.23,162.45,162.19,162.23,8116.0,156.2361,156.448,156.1976,156.2361,8116.0
2021-10-21 12:50:00,162.16,162.37,162.12,162.22,10163.0,156.1687,156.371,156.1302,156.2265,10163.0
2021-10-21 13:00:00,162.21,162.8,162.2,162.69,19011.0,156.2169,156.7851,156.2072,156.6791,19011.0
2021-10-21 13:10:00,162.79,163.18,162.79,163.05,15392.0,156.7754,157.151,156.7754,157.0258,15392.0
2021-10-21 13:20:00,163.05,163.34,162.99,163.27,8382.0,157.0258,157.3051,156.9681,157.2377,8382.0
2021-10-21 13:30:00,163.25,163.29,162.72,163.09,35561.0,157.2184,157.257,156.708,157.0644,35561.0
2021-10-21 13:40:00,163.22,163.41,162.85,163.41,47248.0,157.1896,157.3725,156.8332,157.3725,47248.0
2021-10-21 13:50:00,163.42,163.59,163.17,163.49,7559.0,157.3822,157.5459,157.1414,157.4496,7559.0
2021-10-21 14:00:00,163.54,163.73,163.5,163.73,7230.0,157.4977,157.6807,157.4592,157.6807,7230.0
2021-10-21 14:10:00,163.74,163.78,163.54,163.78,6607.0,157.6903,157.7289,157.4977,157.7289,6607.0
2021-10-21 14:20:00,163.79,163.88,163.75,163.87,6532.0,157.7385,157.8252,157.7,157.8155,6532.0
2021-10-21 14:30:00,163.87,163.88,163.53,163.53,8317.0,157.8155,157.8252,157.4881,157.4881,8317.0
2021-10-21 14:40:00,163.5,163.76,163.45,163.76,12904.0,157.4592,157.7096,157.4111,157.7096,12904.0
2021-10-21 14:50:00,163.74,163.82,163.48,163.51,8499.0,157.6903,157.7674,157.4399,157.4688,8499.0
2021-10-21 15:00:00,163.48,163.66,163.17,163.5,9538.0,157.4399,157.6133,157.1414,157.4592,9538.0
2021-10-21 15:10:00,163.55,163.67,163.36,163.43,13967.0,157.5074,157.6229,157.3244,157.3918,13967.0
2021-10-21 15:20:00,163.44,163.57,163.34,163.38,11760.0,157.4014,157.5266,157.3051,157.3436,11760.0
2021-10-21 15:30:00,163.4,163.4,163.14,163.18,12732.0,157.3629,157.3629,157.1125,157.151,12732.0
2021-10-21 15:40:00,163.15,163.36,163.04,163.31,20852.0,157.1221,157.3244,157.0162,157.2762,20852.0
2021-10-21 15:50:00,163.33,163.5,163.23,163.44,64501.0,157.2955,157.4592,157.1992,157.4014,64501.0
2021-10-22 09:30:00,163.89,164.73,163.89,164.73,6168.0,157.8348,158.6438,157.8348,158.6438,6168.0
2021-10-22 09:40:00,164.61,164.65,164.15,164.34,3191.0,158.5282,158.5667,158.0852,158.2682,3191.0
2021-10-22 09:50:00,164.35,164.84,164.35,164.53,9709.0,158.2778,158.7497,158.2778,158.4512,9709.0
2021-10-22 10:00:00,164.54,164.54,163.97,164.17,8844.0,158.4608,158.4608,157.9118,158.1045,8844.0
2021-10-22 10:10:00,164.24,164.29,164.09,164.22,7938.0,158.1719,158.22,158.0274,158.1526,7938.0
2021-10-22 10:20:00,164.36,164.58,164.29,164.58,2705.0,158.2874,158.4993,158.22,158.4993,2705.0
2021-10-22 10:30:00,164.61,164.61,164.26,164.26,2327.0,158.5282,158.5282,158.1911,158.1911,2327.0
2021-10-22 10:40:00,164.27,164.35,164.25,164.3,3082.0,158.2008,158.2778,158.1815,158.2297,3082.0
2021-10-22 10:50:00,164.24,164.24,164.0,164.13,1538.0,158.1719,158.1719,157.9407,158.0659,1538.0
2021-10-22 11:00:00,164.08,164.48,164.08,164.42,3570.0,158.0178,158.403,158.0178,158.3452,3570.0
2021-10-22 11:10:00,164.44,164.52,164.3,164.52,3423.0,158.3645,158.4415,158.2297,158.4415,3423.0
2021-10-22 11:20:00,164.46,164.46,164.0,164.29,2636.0,158.3837,158.3837,157.9407,158.22,2636.0
2021-10-22 11:30:00,164.07,164.14,163.89,163.89,3406.0,158.0081,158.0756,157.8348,157.8348,3406.0
2021-10-22 11:40:00,163.98,164.09,163.71,163.72,4605.0,157.9215,158.0274,157.6615,157.6711,4605.0
2021-10-22 11:50:00,163.77,163.95,163.53,163.94,10928.0,157.7192,157.8926,157.4881,157.883,10928.0
2021-10-22 12:00:00,163.91,164.16,163.7,164.16,3236.0,157.8541,158.0948,157.6518,158.0948,3236.0
2021-10-22 12:10:00,164.19,164.31,164.1,164.31,3587.0,158.1237,158.2393,158.037,158.2393,3587.0
2021-10-22 12:20:00,164.28,164.44,164.19,164.43,4690.0,158.2104,158.3645,158.1237,158.3548,4690.0
2021-10-22 12:30:00,164.45,164.62,164.38,164.62,3678.0,158.3741,158.5378,158.3067,158.5378,3678.0
2021-10-22 12:40:00,164.65,164.93,164.63,164.91,6289.0,158.5667,158.8364,158.5475,158.8171,6289.0
2021-10-22 12:50:00,164.9,164.95,164.81,164.81,8675.0,158.8075,158.8556,158.7208,158.7208,8675.0
2021-10-22 13:00:00,164.82,164.92,164.8,164.88,2195.0,158.7304,158.8267,158.7112,158.7882,2195.0
2021-10-22 13:10:00,164.9,165.22,164.9,165.18,9765.0,158.8075,159.1157,158.8075,159.0771,9765.0
2021-10-22 13:20:00,165.21,165.3,165.18,165.26,4585.0,159.106,159.1927,159.0771,159.1542,4585.0
2021-10-22 13:30:00,165.22,165.27,165.18,165.21,1305.0,159.1157,159.1638,159.0771,159.106,1305.0
2021-10-22 13:40:00,165.21,165.29,165.21,165.29,2815.0,159.106,159.1831,159.106,159.1831,2815.0
2021-10-22 13:50:00,165.29,165.33,165.12,165.12,3013.0,159.1831,159.2216,159.0194,159.0194,3013.0
2021-10-22 14:00:00,165.19,165.22,165.16,165.19,1448.0,159.0868,159.1157,159.0579,159.0868,1448.0
2021-10-22 14:10:00,165.24,165.37,165.24,165.32,3511.0,159.1349,159.2601,159.1349,159.212,3511.0
2021-10-22 14:20:00,165.29,165.31,165.19,165.22,2185.0,159.1831,159.2023,159.0868,159.1157,2185.0
2021-10-22 14:30:00,165.26,165.61,165.25,165.49,4678.0,159.1542,159.4913,159.1446,159.3757,4678.0
2021-10-22 14:40:00,165.46,165.48,165.37,165.38,3961.0,159.3468,159.3661,159.2601,159.2697,3961.0
2021-10-22 14:50:00,165.37,165.38,165.26,165.29,2949.0,159.2601,159.2697,159.1542,159.1831,2949.0
2021-10-22 15:00:00,165.3,165.3,165.16,165.2,3836.0,159.1927,159.1927,159.0579,159.0964,3836.0
2021-10-22 15:10:00,165.19,165.31,165.13,165.19,4343.0,159.0868,159.2023,159.029,159.0868,4343.0
2021-10-22 15:20:00,165.24,165.4,165.18,165.27,6910.0,159.1349,159.289,159.0771,159.1638,6910.0
2021-10-22 15:30:00,165.26,165.66,165.25,165.6,10417.0,159.1542,159.5394,159.1446,159.4816,10417.0
2021-10-22 15:40:00,165.61,165.75,165.57,165.63,12806.0,159.4913,159.6261,159.4527,159.5105,12806.0
2021-10-22 15:50:00,165.63,165.64,165.15,165.15,54633.0,159.5105,159.5201,159.0482,159.0482,54633.0
2021-10-25 09:30:00,165.69,165.8,164.8,165.43,45495.0,159.5683,159.6742,158.7112,159.3179,45495.0
2021-10-25 09:40:00,165.27,165.51,165.0,165.21,4423.0,159.1638,159.3949,158.9038,159.106,4423.0
2021-10-25 09:50:00,165.07,165.15,164.82,165.0,9903.0,158.9712,159.0482,158.7304,158.9038,9903.0
2021-10-25 10:00:00,165.11,165.18,164.88,164.96,4254.0,159.0097,159.0771,158.7882,158.8653,4254.0
2021-10-25 10:10:00,164.99,165.33,164.78,165.33,8056.0,158.8942,159.2216,158.6919,159.2216,8056.0
2021-10-25 10:20:00,165.27,165.3,165.09,165.28,2300.0,159.1638,159.1927,158.9905,159.1734,2300.0
2021-10-25 10:30:00,165.24,165.41,165.04,165.41,16044.0,159.1349,159.2986,158.9423,159.2986,16044.0
2021-10-25 10:40:00,165.41,165.65,165.4,165.65,4193.0,159.2986,159.5298,159.289,159.5298,4193.0
2021-10-25 10:50:00,165.68,165.99,165.64,165.87,4045.0,159.5587,159.8572,159.5201,159.7416,4045.0
2021-10-25 11:00:00,165.83,165.91,165.66,165.73,5557.0,159.7031,159.7802,159.5394,159.6068,5557.0
2021-10-25 11:10:00,165.72,165.82,165.64,165.72,5313.0,159.5972,159.6935,159.5201,159.5972,5313.0
2021-10-25 11:20:00,165.68,165.68,165.51,165.55,3850.0,159.5587,159.5587,159.3949,159.4335,3850.0
2021-10-25 11:30:00,165.54,165.61,165.41,165.41,5464.0,159.4238,159.4913,159.2986,159.2986,5464.0
2021-10-25 11:40:00,165.43,165.52,165.36,165.4,13129.0,159.3179,159.4046,159.2505,159.289,13129.0
2021-10-25 11:50:00,165.36,165.54,165.31,165.48,4738.0,159.2505,159.4238,159.2023,159.3661,4738.0
2021-10-25 12:00:00,165.52,165.72,165.39,165.72,5053.0,159.4046,159.5972,159.2794,159.5972,5053.0
2021-10-25 12:10:00,165.72,165.81,165.49,165.49,3735.0,159.5972,159.6839,159.3757,159.3757,3735.0
2021-10-25 12:20:00,165.53,165.54,165.42,165.54,6301.0,159.4142,159.4238,159.3083,159.4238,6301.0
2021-10-25 12:30:00,165.5,165.5,165.17,165.17,2655.0,159.3853,159.3853,159.0675,159.0675,2655.0
2021-10-25 12:40:00,165.15,165.24,165.14,165.22,2238.0,159.0482,159.1349,159.0386,159.1157,2238.0
2021-10-25 12:50:00,165.18,165.24,165.12,165.18,4055.0,159.0771,159.1349,159.0194,159.0771,4055.0
2021-10-25 13:00:00,165.2,165.39,165.16,165.39,1724.0,159.0964,159.2794,159.0579,159.2794,1724.0
2021-10-25 13:10:00,165.42,165.42,165.32,165.33,4189.0,159.3083,159.3083,159.212,159.2216,4189.0
2021-10-25 13:20:00,165.3,165.3,165.21,165.3,2078.0,159.1927,159.1927,159.106,159.1927,2078.0
2021-10-25 13:30:00,165.24,165.3,165.15,165.16,2146.0,159.1349,159.1927,159.0482,159.0579,2146.0
2021-10-25 13:40:00,165.14,165.17,165.01,165.08,3958.0,159.0386,159.0675,158.9134,158.9808,3958.0
2021-10-25 13:50:00,165.03,165.2,165.01,165.11,3345.0,158.9327,159.0964,158.9134,159.0097,3345.0
2021-10-25 14:00:00,165.09,165.15,165.07,165.12,1600.0,158.9905,159.0482,158.9712,159.0194,1600.0
2021-10-25 14:10:00,165.08,165.08,164.92,164.92,6177.0,158.9808,158.9808,158.8267,158.8267,6177.0
2021-10-25 14:20:00,164.95,164.98,164.92,164.97,4714.0,158.8556,158.8845,158.8267,158.8749,4714.0
2021-10-25 14:30:00,165.0,165.01,164.84,164.96,4656.0,158.9038,158.9134,158.7497,158.8653,4656.0
2021-10-25 14:40:00,164.95,164.96,164.81,164.85,3022.0,158.8556,158.8653,158.7208,158.7593,3022.0
2021-10-25 14:50:00,164.91,164.91,164.73,164.79,6794.0,158.8171,158.8171,158.6438,158.7015,6794.0
2021-10-25 15:00:00,164.82,164.9,164.45,164.56,8476.0,158.7304,158.8075,158.3741,158.48,8476.0
2021-10-25 15:10:00,164.56,164.62,164.34,164.37,9168.0,158.48,158.5378,158.2682,158.2971,9168.0
2021-10-25 15:20:00,164.37,164.37,164.18,164.35,7235.0,158.2971,158.2971,158.1141,158.2778,7235.0
2021-10-25 15:30:00,164.34,164.6,164.29,164.52,13649.0,158.2682,158.5186,158.22,158.4415,13649.0
2021-10-25 15:40:00,164.52,164.52,164.05,164.05,22785.0,158.4415,158.4415,157.9889,157.9889,22785.0
2021-10-25 15:50:00,164.13,164.32,164.06,164.32,73479.0,158.0659,158.2489,157.9985,158.2489,73479.0
2021-10-26 09:30:00,164.45,164.45,163.36,163.4,36865.0,158.3741,158.3741,157.3244,157.3629,36865.0
2021-10-26 09:40:00,163.45,163.83,163.31,163.83,12788.0,157.4111,157.777,157.2762,157.777,12788.0
2021-10-26 09:50:00,163.87,164.01,163.78,163.88,18960.0,157.8155,157.9504,157.7289,157.8252,18960.0
2021-10-26 10:00:00,163.84,163.89,163.56,163.64,4202.0,157.7866,157.8348,157.517,157.594,4202.0
2021-10-26 10:10:00,163.59,163.85,163.58,163.67,14543.0,157.5459,157.7963,157.5363,157.6229,14543.0
2021-10-26 10:20:00,163.61,163.61,162.94,163.24,9985.0,157.5651,157.5651,156.9199,157.2088,9985.0
2021-10-26 10:30:00,163.24,163.4,163.08,163.34,5136.0,157.2088,157.3629,157.0547,157.3051,5136.0
2021-10-26 10:40:00,163.4,163.4,163.15,163.27,9063.0,157.3629,157.3629,157.1221,157.2377,9063.0
2021-10-26 10:50:00,163.23,163.42,163.17,163.24,13609.0,157.1992,157.3822,157.1414,157.2088,13609.0
2021-10-26 11:00:00,163.32,163.71,163.1,163.65,24421.0,157.2859,157.6615,157.074,157.6037,24421.0
2021-10-26 11:10:00,163.65,164.28,163.63,164.28,23885.0,157.6037,158.2104,157.5844,158.2104,23885.0
2021-10-26 11:20:00,164.2,164.37,164.1,164.24,9526.0,158.1333,158.2971,158.037,158.1719,9526.0
2021-10-26 11:30:00,164.26,164.56,164.26,164.39,5386.0,158.1911,158.48,158.1911,158.3163,5386.0
2021-10-26 11:40:00,164.45,164.64,164.34,164.41,8588.0,158.3741,158.5571,158.2682,158.3356,8588.0
2021-10-26 11:50:00,164.47,164.61,164.34,164.48,9782.0,158.3934,158.5282,158.2682,158.403,9782.0
2021-10-26 12:00:00,164.4,164.44,163.91,164.19,6759.0,158.326,158.3645,157.8541,158.1237,6759.0
2021-10-26 12:10:00,164.09,164.09,163.72,163.81,5663.0,158.0274,158.0274,157.6711,157.7578,5663.0
2021-10-26 12:20:00,163.77,164.03,163.69,163.87,5652.0,157.7192,157.9696,157.6422,157.8155,5652.0
2021-10-26 12:30:00,163.84,163.88,163.51,163.71,6248.0,157.7866,157.8252,157.4688,157.6615,6248.0
2021-10-26 12:40:00,163.7,164.02,163.69,163.96,8876.0,157.6518,157.96,157.6422,157.9022,8876.0
2021-10-26 12:50:00,163.94,164.4,163.94,164.4,6927.0,157.883,158.326,157.883,158.326,6927.0
2021-10-26 13:00:00,164.4,164.48,164.21,164.38,5498.0,158.326,158.403,158.143,158.3067,5498.0
2021-10-26 13:10:00,164.38,164.53,164.25,164.41,5354.0,158.3067,158.4512,158.1815,158.3356,5354.0
2021-10-26 13:20:00,164.43,164.45,164.25,164.3,8821.0,158.3548,158.3741,158.1815,158.2297,8821.0
2021-10-26 13:30:00,164.34,164.68,164.25,164.55,6481.0,158.2682,158.5956,158.1815,158.4704,6481.0
2021-10-26 13:40:00,164.51,164.57,164.47,164.51,5753.0,158.4319,158.4897,158.3934,158.4319,5753.0
2021-10-26 13:50:00,164.5,164.61,164.44,164.56,5787.0,158.4223,158.5282,158.3645,158.48,5787.0
2021-10-26 14:00:00,164.55,164.75,164.55,164.74,6030.0,158.4704,158.663,158.4704,158.6534,6030.0
2021-10-26 14:10:00,164.7,164.82,164.65,164.76,6686.0,158.6149,158.7304,158.5667,158.6727,6686.0
2021-10-26 14:20:00,164.76,164.87,164.54,164.62,9665.0,158.6727,158.7786,158.4608,158.5378,9665.0
2021-10-26 14:30:00,164.64,164.83,164.54,164.54,10396.0,158.5571,158.7401,158.4608,158.4608,10396.0
2021-10-26 14:40:00,164.49,164.73,164.47,164.67,5334.0,158.4126,158.6438,158.3934,158.586,5334.0
2021-10-26 14:50:00,164.67,164.78,164.59,164.78,7108.0,158.586,158.6919,158.5089,158.6919,7108.0
2021-10-26 15:00:00,164.8,164.94,164.69,164.84,7607.0,158.7112,158.846,158.6052,158.7497,7607.0
2021-10-26 15:10:00,164.91,165.06,164.81,165.04,10085.0,158.8171,158.9616,158.7208,158.9423,10085.0
2021-10-26 15:20:00,165.03,165.13,164.86,164.91,9728.0,158.9327,159.029,158.769,158.8171,9728.0
2021-10-26 15:30:00,164.91,165.02,164.76,164.77,9978.0,158.8171,158.9231,158.6727,158.6823,9978.0
2021-10-26 15:40:00,164.79,164.88,164.73,164.73,16181.0,158.7015,158.7882,158.6438,158.6438,16181.0
2021-10-26 15:50:00,164.68,164.7,164.02,164.25,106610.0,158.5956,158.6149,157.96,158.1815,106610.0
2021-10-27 09:30:00,164.35,164.75,163.12,163.12,9698.0,158.2778,158.663,157.0932,157.0932,9698.0
2021-10-27 09:40:00,163.63,164.74,163.63,164.48,7342.0,157.5844,158.6534,157.5844,158.403,7342.0
2021-10-27 09:50:00,164.23,164.5,163.73,164.38,12039.0,158.1622,158.4223,157.6807,158.3067,12039.0
2021-10-27 10:00:00,164.47,165.44,164.47,165.38,17457.0,158.3934,159.3275,158.3934,159.2697,17457.0
2021-10-27 10:10:00,165.38,165.5,164.75,164.8,13748.0,159.2697,159.3853,158.663,158.7112,13748.0
2021-10-27 10:20:00,164.82,164.82,164.01,164.02,5766.0,158.7304,158.7304,157.9504,157.96,5766.0
2021-10-27 10:30:00,163.92,164.3,163.92,164.28,5009.0,157.8637,158.2297,157.8637,158.2104,5009.0
2021-10-27 10:40:00,164.15,164.63,164.15,164.49,14955.0,158.0852,158.5475,158.0852,158.4126,14955.0
2021-10-27 10:50:00,164.49,164.69,164.26,164.51,7418.0,158.4126,158.6052,158.1911,158.4319,7418.0
2021-10-27 11:00:00,164.36,164.38,164.08,164.13,4860.0,158.2874,158.3067,158.0178,158.0659,4860.0
2021-10-27 11:10:00,164.03,164.17,163.74,163.75,5348.0,157.9696,158.1045,157.6903,157.7,5348.0
2021-10-27 11:20:00,163.89,164.39,163.83,164.34,9656.0,157.8348,158.3163,157.777,158.2682,9656.0
2021-10-27 11:30:00,164.35,164.56,164.16,164.21,6270.0,158.2778,158.48,158.0948,158.143,6270.0
2021-10-27 11:40:00,164.16,164.37,164.11,164.18,6934.0,158.0948,158.2971,158.0467,158.1141,6934.0
2021-10-27 11:50:00,164.05,164.17,163.69,163.69,14310.0,157.9889,158.1045,157.6422,157.6422,14310.0
2021-10-27 12:00:00,163.7,163.74,163.43,163.6,4504.0,157.6518,157.6903,157.3918,157.5555,4504.0
2021-10-27 12:10:00,163.69,163.78,163.48,163.59,10323.0,157.6422,157.7289,157.4399,157.5459,10323.0
2021-10-27 12:20:00,163.58,163.68,163.23,163.29,4248.0,157.5363,157.6326,157.1992,157.257,4248.0
2021-10-27 12:30:00,163.19,163.26,162.92,162.93,7552.0,157.1607,157.2281,156.9006,156.9103,7552.0
2021-10-27 12:40:00,162.99,163.21,162.82,163.16,6165.0,156.9681,157.1799,156.8043,157.1318,6165.0
2021-10-27 12:50:00,163.16,163.33,162.98,162.98,5589.0,157.1318,157.2955,156.9584,156.9584,5589.0
2021-10-27 13:00:00,163.05,163.18,162.99,163.13,5619.0,157.0258,157.151,156.9681,157.1029,5619.0
2021-10-27 13:10:00,163.13,163.51,163.13,163.15,8283.0,157.1029,157.4688,157.1029,157.1221,8283.0
2021-10-27 13:20:00,163.21,163.3,163.01,163.09,4627.0,157.1799,157.2666,156.9873,157.0644,4627.0
2021-10-27 13:30:00,163.15,163.25,163.0,163.22,6315.0,157.1221,157.2184,156.9777,157.1896,6315.0
2021-10-27 13:40:00,163.27,163.27,163.07,163.19,3882.0,157.2377,157.2377,157.0451,157.1607,3882.0
2021-10-27 13:50:00,163.19,163.62,163.17,163.55,7201.0,157.1607,157.5748,157.1414,157.5074,7201.0
2021-10-27 14:00:00,163.52,163.52,163.23,163.3,4690.0,157.4785,157.4785,157.1992,157.2666,4690.0
2021-10-27 14:10:00,163.28,163.5,163.27,163.42,5069.0,157.2473,157.4592,157.2377,157.3822,5069.0
2021-10-27 14:20:00,163.46,163.47,163.12,163.16,5723.0,157.4207,157.4303,157.0932,157.1318,5723.0
2021-10-27 14:30:00,163.16,163.18,162.97,162.99,6716.0,157.1318,157.151,156.9488,156.9681,6716.0
2021-10-27 14:40:00,163.0,163.07,162.69,162.89,8053.0,156.9777,157.0451,156.6791,156.8717,8053.0
2021-10-27 14:50:00,162.81,162.93,162.6,162.67,9197.0,156.7947,156.9103,156.5925,156.6599,9197.0
2021-10-27 15:00:00,162.63,162.74,162.43,162.62,32405.0,156.6214,156.7273,156.4287,156.6117,32405.0
2021-10-27 15:10:00,162.55,162.55,162.02,162.02,8741.0,156.5443,156.5443,156.0339,156.0339,8741.0
2021-10-27 15:20:00,161.98,162.58,161.95,162.32,15775.0,155.9954,156.5732,155.9665,156.3228,15775.0
2021-10-27 15:30:00,162.34,162.41,162.07,162.38,13042.0,156.3421,156.4095,156.082,156.3806,13042.0
2021-10-27 15:40:00,162.4,162.42,161.92,161.92,38871.0,156.3999,156.4191,155.9376,155.9376,38871.0
2021-10-27 15:50:00,161.9,162.22,161.9,162.2,61872.0,155.9183,156.2265,155.9183,156.2072,61872.0
2021-10-28 09:30:00,162.6,163.15,162.23,163.13,15413.0,156.5925,157.1221,156.2361,157.1029,15413.0
2021-10-28 09:40:00,163.15,163.53,162.8,163.53,6563.0,157.1221,157.4881,156.7851,157.4881,6563.0
2021-10-28 09:50:00,163.56,163.6,162.83,163.35,7856.0,157.517,157.5555,156.814,157.3148,7856.0
2021-10-28 10:00:00,163.32,163.57,162.73,163.57,20512.0,157.2859,157.5266,156.7177,157.5266,20512.0
2021-10-28 10:10:00,163.5,163.63,162.56,163.01,18025.0,157.4592,157.5844,156.5539,156.9873,18025.0
2021-10-28 10:20:00,162.94,163.1,162.63,163.1,9091.0,156.9199,157.074,156.6214,157.074,9091.0
2021-10-28 10:30:00,163.06,163.62,163.02,163.28,11950.0,157.0355,157.5748,156.9969,157.2473,11950.0
2021-10-28 10:40:00,163.18,163.28,162.92,163.0,16566.0,157.151,157.2473,156.9006,156.9777,16566.0
2021-10-28 10:50:00,163.0,163.05,162.57,162.68,14729.0,156.9777,157.0258,156.5636,156.6695,14729.0
2021-10-28 11:00:00,162.65,163.11,162.57,163.1,13923.0,156.6406,157.0836,156.5636,157.074,13923.0
2021-10-28 11:10:00,163.03,163.21,162.93,162.98,6927.0,157.0066,157.1799,156.9103,156.9584,6927.0
2021-10-28 11:20:00,162.89,163.05,162.82,162.86,5596.0,156.8717,157.0258,156.8043,156.8429,5596.0
2021-10-28 11:30:00,162.8,163.03,162.79,162.94,10847.0,156.7851,157.0066,156.7754,156.9199,10847.0
2021-10-28 11:40:00,162.95,163.0,162.31,162.47,11697.0,156.9295,156.9777,156.3132,156.4673,11697.0
2021-10-28 11:50:00,162.38,162.54,162.07,162.54,14625.0,156.3806,156.5347,156.082,156.5347,14625.0
2021-10-28 12:00:00,162.55,162.67,162.25,162.6,11865.0,156.5443,156.6599,156.2554,156.5925,11865.0
2021-10-28 12:10:00,162.62,162.89,162.6,162.6,13656.0,156.6117,156.8717,156.5925,156.5925,13656.0
2021-10-28 12:20:00,162.61,162.97,162.47,162.88,24609.0,156.6021,156.9488,156.4673,156.8621,24609.0
2021-10-28 12:30:00,162.81,163.33,162.7,163.22,26439.0,156.7947,157.2955,156.6888,157.1896,26439.0
2021-10-28 12:40:00,163.23,163.3,163.08,163.3,16399.0,157.1992,157.2666,157.0547,157.2666,16399.0
2021-10-28 12:50:00,163.3,163.47,163.02,163.38,30843.0,157.2666,157.4303,156.9969,157.3436,30843.0
2021-10-28 13:00:00,163.38,163.9,163.28,163.74,11869.0,157.3436,157.8444,157.2473,157.6903,11869.0
2021-10-28 13:10:00,163.78,163.87,163.55,163.6,9292.0,157.7289,157.8155,157.5074,157.5555,9292.0
2021-10-28 13:20:00,163.62,163.63,163.5,163.61,12949.0,157.5748,157.5844,157.4592,157.5651,12949.0
2021-10-28 13:30:00,163.53,163.91,163.53,163.83,10976.0,157.4881,157.8541,157.4881,157.777,10976.0
2021-10-28 13:40:00,163.75,164.06,163.74,163.93,6375.0,157.7,157.9985,157.6903,157.8733,6375.0
2021-10-28 13:50:00,163.87,164.07,163.84,163.9,5763.0,157.8155,158.0081,157.7866,157.8444,5763.0
2021-10-28 14:00:00,163.85,164.02,163.73,163.73,8034.0,157.7963,157.96,157.6807,157.6807,8034.0
2021-10-28 14:10:00,163.75,163.96,163.67,163.84,7257.0,157.7,157.9022,157.6229,157.7866,7257.0
2021-10-28 14:20:00,163.9,164.02,163.88,163.98,5349.0,157.8444,157.96,157.8252,157.9215,5349.0
2021-10-28 14:30:00,163.96,164.02,163.91,163.91,3912.0,157.9022,157.96,157.8541,157.8541,3912.0
2021-10-28 14:40:00,163.95,163.97,163.78,163.8,6405.0,157.8926,157.9118,157.7289,157.7481,6405.0
2021-10-28 14:50:00,163.84,163.94,163.71,163.89,6774.0,157.7866,157.883,157.6615,157.8348,6774.0
2021-10-28 15:00:00,163.86,163.94,163.81,163.88,8159.0,157.8059,157.883,157.7578,157.8252,8159.0
2021-10-28 15:10:00,163.89,163.94,163.83,163.91,7735.0,157.8348,157.883,157.777,157.8541,7735.0
2021-10-28 15:20:00,163.92,163.92,163.78,163.79,7727.0,157.8637,157.8637,157.7289,157.7385,7727.0
2021-10-28 15:30:00,163.77,163.8,163.5,163.63,16259.0,157.7192,157.7481,157.4592,157.5844,16259.0
2021-10-28 15:40:00,163.65,163.68,163.44,163.5,30823.0,157.6037,157.6326,157.4014,157.4592,30823.0
2021-10-28 15:50:00,163.56,164.18,163.45,164.18,107864.0,157.517,158.1141,157.4111,158.1141,107864.0
2021-10-29 09:30:00,164.37,166.97,163.05,166.97,32117.0,158.2971,160.801,157.0258,160.801,32117.0
2021-10-29 09:40:00,166.9,166.92,165.79,166.9,38437.0,160.7336,160.7529,159.6646,160.7336,38437.0
2021-10-29 09:50:00,166.89,167.0,166.31,166.65,27099.0,160.724,160.8299,160.1654,160.4928,27099.0
2021-10-29 10:00:00,166.65,167.69,166.59,167.69,18547.0,160.4928,161.4944,160.435,161.4944,18547.0
2021-10-29 10:10:00,167.81,167.81,166.09,166.69,9108.0,161.61,161.61,159.9535,160.5313,9108.0
2021-10-29 10:20:00,166.85,167.07,166.63,166.98,9732.0,160.6854,160.8973,160.4736,160.8106,9732.0
2021-10-29 10:30:00,167.02,167.02,166.76,166.97,7337.0,160.8492,160.8492,160.5988,160.801,7337.0
2021-10-29 10:40:00,166.91,167.04,166.71,166.9,15918.0,160.7432,160.8684,160.5506,160.7336,15918.0
2021-10-29 10:50:00,166.9,167.14,166.5,166.96,45761.0,160.7336,160.9647,160.3484,160.7914,45761.0
2021-10-29 11:00:00,166.66,167.02,166.6,167.01,11205.0,160.5025,160.8492,160.4447,160.8395,11205.0
2021-10-29 11:10:00,167.02,167.76,166.39,166.4,18500.0,160.8492,161.5618,160.2424,160.2521,18500.0
2021-10-29 11:20:00,166.31,166.51,166.09,166.43,7810.0,160.1654,160.358,159.9535,160.281,7810.0
2021-10-29 11:30:00,166.46,166.79,166.38,166.54,7190.0,160.3098,160.6277,160.2328,160.3869,7190.0
2021-10-29 11:40:00,166.51,166.64,166.37,166.49,6480.0,160.358,160.4832,160.2232,160.3387,6480.0
2021-10-29 11:50:00,166.54,166.62,166.42,166.57,4677.0,160.3869,160.4639,160.2713,160.4158,4677.0
2021-10-29 12:00:00,166.61,167.11,166.5,167.11,7574.0,160.4543,160.9358,160.3484,160.9358,7574.0
2021-10-29 12:10:00,167.09,167.21,166.94,166.98,3700.0,160.9166,161.0321,160.7721,160.8106,3700.0
2021-10-29 12:20:00,166.95,167.1,166.95,167.02,11095.0,160.7817,160.9262,160.7817,160.8492,11095.0
2021-10-29 12:30:00,167.03,167.09,166.92,167.03,6251.0,160.8588,160.9166,160.7529,160.8588,6251.0
2021-10-29 12:40:00,167.0,167.42,166.99,167.03,4863.0,160.8299,161.2344,160.8203,160.8588,4863.0
2021-10-29 12:50:00,167.03,167.2,166.99,167.1,3966.0,160.8588,161.0225,160.8203,160.9262,3966.0
2021-10-29 13:00:00,167.18,167.23,167.1,167.23,1410.0,161.0032,161.0514,160.9262,161.0514,1410.0
2021-10-29 13:10:00,167.17,167.23,167.05,167.14,7929.0,160.9936,161.0514,160.878,160.9647,7929.0
2021-10-29 13:20:00,167.18,167.26,167.03,167.22,5055.0,161.0032,161.0803,160.8588,161.0418,5055.0
2021-10-29 13:30:00,167.22,167.23,166.95,167.02,9500.0,161.0418,161.0514,160.7817,160.8492,9500.0
2021-10-29 13:40:00,167.02,167.32,167.0,167.14,5502.0,160.8492,161.1381,160.8299,160.9647,5502.0
2021-10-29 13:50:00,167.22,167.56,167.21,167.49,6166.0,161.0418,161.3692,161.0321,161.3018,6166.0
2021-10-29 14:00:00,167.4,167.84,167.39,167.74,6426.0,161.2151,161.6389,161.2055,161.5426,6426.0
2021-10-29 14:10:00,167.77,167.86,167.43,167.47,19016.0,161.5714,161.6581,161.244,161.2825,19016.0
2021-10-29 14:20:00,167.44,167.57,167.26,167.55,8815.0,161.2536,161.3788,161.0803,161.3596,8815.0
2021-10-29 14:30:00,167.56,167.75,167.37,167.39,12142.0,161.3692,161.5522,161.1862,161.2055,12142.0
2021-10-29 14:40:00,167.43,167.81,167.37,167.81,12075.0,161.244,161.61,161.1862,161.61,12075.0
2021-10-29 14:50:00,167.87,167.92,167.62,167.63,6519.0,161.6678,161.7159,161.427,161.4366,6519.0
2021-10-29 15:00:00,167.62,167.88,167.57,167.87,8577.0,161.427,161.6774,161.3788,161.6678,8577.0
2021-10-29 15:10:00,167.71,167.77,167.56,167.68,16156.0,161.5137,161.5714,161.3692,161.4848,16156.0
2021-10-29 15:20:00,167.65,167.72,167.37,167.69,14773.0,161.4559,161.5233,161.1862,161.4944,14773.0
2021-10-29 15:30:00,167.64,168.2,167.63,168.06,15841.0,161.4462,161.9856,161.4366,161.8507,15841.0
2021-10-29 15:40:00,168.01,168.29,167.96,168.17,19904.0,161.8026,162.0722,161.7544,161.9567,19904.0
2021-10-29 15:50:00,168.17,168.32,167.67,167.67,97184.0,161.9567,162.1011,161.4751,161.4751,97184.0
2021-11-01 09:30:00,167.79,168.5,167.21,167.39,36997.0,161.5907,162.2745,161.0321,161.2055,36997.0
2021-11-01 09:40:00,167.56,167.87,166.83,166.84,27762.0,161.3692,161.6678,160.6662,160.6758,27762.0
2021-11-01 09:50:00,166.83,166.83,165.29,165.32,16647.0,160.6662,160.6662,159.1831,159.212,16647.0
2021-11-01 10:00:00,165.41,165.41,164.59,164.59,9084.0,159.2986,159.2986,158.5089,158.5089,9084.0
2021-11-01 10:10:00,164.55,164.55,163.58,163.78,6702.0,158.4704,158.4704,157.5363,157.7289,6702.0
2021-11-01 10:20:00,163.75,163.84,163.13,163.27,8184.0,157.7,157.7866,157.1029,157.2377,8184.0
2021-11-01 10:30:00,163.11,163.26,162.84,163.04,4992.0,157.0836,157.2281,156.8236,157.0162,4992.0
2021-11-01 10:40:00,162.98,163.57,162.97,163.57,12581.0,156.9584,157.5266,156.9488,157.5266,12581.0
2021-11-01 10:50:00,163.61,163.61,163.03,163.03,5772.0,157.5651,157.5651,157.0066,157.0066,5772.0
2021-11-01 11:00:00,163.12,163.21,162.93,162.97,2689.0,157.0932,157.1799,156.9103,156.9488,2689.0
2021-11-01 11:10:00,162.92,162.97,162.52,162.62,5378.0,156.9006,156.9488,156.5154,156.6117,5378.0
2021-11-01 11:20:00,162.65,162.95,162.35,162.86,13911.0,156.6406,156.9295,156.3517,156.8429,13911.0
2021-11-01 11:30:00,162.86,162.86,162.35,162.43,12264.0,156.8429,156.8429,156.3517,156.4287,12264.0
2021-11-01 11:40:00,162.41,162.51,162.19,162.21,6693.0,156.4095,156.5058,156.1976,156.2169,6693.0
2021-11-01 11:50:00,162.25,162.6,162.13,162.53,8225.0,156.2554,156.5925,156.1398,156.525,8225.0
2021-11-01 12:00:00,162.57,162.73,162.49,162.51,2843.0,156.5636,156.7177,156.4865,156.5058,2843.0
2021-11-01 12:10:00,162.49,162.93,162.49,162.92,3514.0,156.4865,156.9103,156.4865,156.9006,3514.0
2021-11-01 12:20:00,162.87,163.05,162.79,162.92,4914.0,156.8525,157.0258,156.7754,156.9006,4914.0
2021-11-01 12:30:00,162.99,163.3,162.99,163.24,2020.0,156.9681,157.2666,156.9681,157.2088,2020.0
2021-11-01 12:40:00,163.27,163.55,163.26,163.5,5821.0,157.2377,157.5074,157.2281,157.4592,5821.0
2021-11-01 12:50:00,163.47,163.73,163.37,163.5,8031.0,157.4303,157.6807,157.334,157.4592,8031.0
2021-11-01 13:00:00,163.48,163.48,163.22,163.27,3827.0,157.4399,157.4399,157.1896,157.2377,3827.0
2021-11-01 13:10:00,163.23,163.32,163.1,163.1,2705.0,157.1992,157.2859,157.074,157.074,2705.0
2021-11-01 13:20:00,163.09,163.32,163.09,163.28,7830.0,157.0644,157.2859,157.0644,157.2473,7830.0
2021-11-01 13:30:00,163.22,163.36,163.21,163.3,2381.0,157.1896,157.3244,157.1799,157.2666,2381.0
2021-11-01 13:40:00,163.27,163.28,163.0,163.03,8182.0,157.2377,157.2473,156.9777,157.0066,8182.0
2021-11-01 13:50:00,163.03,163.06,162.81,162.9,9944.0,157.0066,157.0355,156.7947,156.8814,9944.0
2021-11-01 14:00:00,162.87,162.88,162.3,162.31,6153.0,156.8525,156.8621,156.3035,156.3132,6153.0
2021-11-01 14:10:00,162.4,162.48,162.16,162.33,5338.0,156.3999,156.4769,156.1687,156.3324,5338.0
2021-11-01 14:20:00,162.33,162.47,162.22,162.22,3553.0,156.3324,156.4673,156.2265,156.2265,3553.0
2021-11-01 14:30:00,162.08,162.27,162.08,162.09,2723.0,156.0917,156.2747,156.0917,156.1013,2723.0
2021-11-01 14:40:00,162.12,162.34,162.06,162.23,4492.0,156.1302,156.3421,156.0724,156.2361,4492.0
2021-11-01 14:50:00,162.25,162.47,162.13,162.42,7081.0,156.2554,156.4673,156.1398,156.4191,7081.0
2021-11-01 15:00:00,162.41,162.58,162.32,162.34,6896.0,156.4095,156.5732,156.3228,156.3421,6896.0
2021-11-01 15:10:00,162.37,162.41,162.15,162.28,8225.0,156.371,156.4095,156.1591,156.2843,8225.0
2021-11-01 15:20:00,162.28,162.69,162.24,162.63,11126.0,156.2843,156.6791,156.2458,156.6214,11126.0
2021-11-01 15:30:00,162.67,163.11,162.67,162.97,12048.0,156.6599,157.0836,156.6599,156.9488,12048.0
2021-11-01 15:40:00,162.95,162.97,162.61,162.61,17303.0,156.9295,156.9488,156.6021,156.6021,17303.0
2021-11-01 15:50:00,162.61,162.86,162.42,162.48,78737.0,156.6021,156.8429,156.4191,156.4769,78737.0
2021-11-02 09:30:00,162.78,163.03,162.55,163.01,7208.0,156.7658,157.0066,156.5443,156.9873,7208.0
2021-11-02 09:40:00,163.08,163.75,163.08,163.5,26440.0,157.0547,157.7,157.0547,157.4592,26440.0
2021-11-02 09:50:00,163.5,163.79,163.41,163.48,19677.0,157.4592,157.7385,157.3725,157.4399,19677.0
2021-11-02 10:00:00,163.47,163.85,163.28,163.8,7204.0,157.4303,157.7963,157.2473,157.7481,7204.0
2021-11-02 10:10:00,163.9,163.93,163.7,163.83,10171.0,157.8444,157.8733,157.6518,157.777,10171.0
2021-11-02 10:20:00,163.79,164.36,163.73,163.87,16306.0,157.7385,158.2874,157.6807,157.8155,16306.0
2021-11-02 10:30:00,163.9,164.05,163.62,163.64,10540.0,157.8444,157.9889,157.5748,157.594,10540.0
2021-11-02 10:40:00,163.62,163.85,163.62,163.63,6644.0,157.5748,157.7963,157.5748,157.5844,6644.0
2021-11-02 10:50:00,163.62,163.88,163.61,163.78,12963.0,157.5748,157.8252,157.5651,157.7289,12963.0
2021-11-02 11:00:00,163.78,163.92,163.7,163.89,13945.0,157.7289,157.8637,157.6518,157.8348,13945.0
2021-11-02 11:10:00,163.86,163.91,163.7,163.7,5919.0,157.8059,157.8541,157.6518,157.6518,5919.0
2021-11-02 11:20:00,163.62,163.84,163.56,163.84,8716.0,157.5748,157.7866,157.517,157.7866,8716.0
2021-11-02 11:30:00,163.79,163.83,163.67,163.72,6273.0,157.7385,157.777,157.6229,157.6711,6273.0
2021-11-02 11:40:00,163.67,163.88,163.66,163.8,16613.0,157.6229,157.8252,157.6133,157.7481,16613.0
2021-11-02 11:50:00,163.79,163.83,163.38,163.43,7551.0,157.7385,157.777,157.3436,157.3918,7551.0
2021-11-02 12:00:00,163.36,163.36,163.03,163.03,3758.0,157.3244,157.3244,157.0066,157.0066,3758.0
2021-11-02 12:10:00,163.05,163.57,163.05,163.48,12500.0,157.0258,157.5266,157.0258,157.4399,12500.0
2021-11-02 12:20:00,163.47,163.68,163.42,163.55,18658.0,157.4303,157.6326,157.3822,157.5074,18658.0
2021-11-02 12:30:00,163.55,163.86,163.42,163.78,11458.0,157.5074,157.8059,157.3822,157.7289,11458.0
2021-11-02 12:40:00,163.79,163.98,163.79,163.84,10345.0,157.7385,157.9215,157.7385,157.7866,10345.0
2021-11-02 12:50:00,163.84,164.0,163.67,163.93,15399.0,157.7866,157.9407,157.6229,157.8733,15399.0
2021-11-02 13:00:00,163.9,163.92,163.72,163.81,7008.0,157.8444,157.8637,157.6711,157.7578,7008.0
2021-11-02 13:10:00,163.84,163.91,163.38,163.48,36599.0,157.7866,157.8541,157.3436,157.4399,36599.0
2021-11-02 13:20:00,163.45,163.58,163.38,163.44,5101.0,157.4111,157.5363,157.3436,157.4014,5101.0
2021-11-02 13:30:00,163.34,163.51,163.33,163.44,3430.0,157.3051,157.4688,157.2955,157.4014,3430.0
2021-11-02 13:40:00,163.44,163.49,163.3,163.41,5490.0,157.4014,157.4496,157.2666,157.3725,5490.0
2021-11-02 13:50:00,163.44,163.52,163.34,163.48,5893.0,157.4014,157.4785,157.3051,157.4399,5893.0
2021-11-02 14:00:00,163.49,163.49,162.99,163.01,12190.0,157.4496,157.4496,156.9681,156.9873,12190.0
2021-11-02 14:10:00,163.01,163.01,162.3,162.44,32963.0,156.9873,156.9873,156.3035,156.4384,32963.0
2021-11-02 14:20:00,162.5,162.95,162.49,162.57,23663.0,156.4962,156.9295,156.4865,156.5636,23663.0
2021-11-02 14:30:00,162.59,162.67,162.5,162.6,13288.0,156.5828,156.6599,156.4962,156.5925,13288.0
2021-11-02 14:40:00,162.64,162.83,162.61,162.75,9856.0,156.631,156.814,156.6021,156.7369,9856.0
2021-11-02 14:50:00,162.75,162.75,162.5,162.53,9474.0,156.7369,156.7369,156.4962,156.525,9474.0
2021-11-02 15:00:00,162.54,162.58,162.39,162.56,14600.0,156.5347,156.5732,156.3902,156.5539,14600.0
2021-11-02 15:10:00,162.58,162.75,162.48,162.55,12062.0,156.5732,156.7369,156.4769,156.5443,12062.0
2021-11-02 15:20:00,162.56,162.79,162.49,162.77,13246.0,156.5539,156.7754,156.4865,156.7562,13246.0
2021-11-02 15:30:00,162.79,162.79,162.4,162.51,16685.0,156.7754,156.7754,156.3999,156.5058,16685.0
2021-11-02 15:40:00,162.52,162.69,162.44,162.59,17205.0,156.5154,156.6791,156.4384,156.5828,17205.0
2021-11-02 15:50:00,162.63,163.07,162.46,163.05,112820.0,156.6214,157.0451,156.4576,157.0258,112820.0
2021-11-03 09:30:00,162.38,162.43,160.99,160.99,37854.0,156.3806,156.4287,155.0419,155.0419,37854.0
2021-11-03 09:40:00,161.13,162.08,161.13,161.64,2800.0,155.1768,156.0917,155.1768,155.6679,2800.0
2021-11-03 09:50:00,161.66,162.18,161.58,162.1,5313.0,155.6872,156.188,155.6101,156.1109,5313.0
2021-11-03 10:00:00,162.09,162.28,160.6,160.6,6598.0,156.1013,156.2843,154.6664,154.6664,6598.0
2021-11-03 10:10:00,160.4,160.43,159.78,160.04,11408.0,154.4737,154.5026,153.8767,154.127,11408.0
2021-11-03 10:20:00,159.98,160.23,159.85,160.16,6058.0,154.0693,154.31,153.9441,154.2426,6058.0
2021-11-03 10:30:00,160.11,160.47,160.11,160.47,7559.0,154.1945,154.5412,154.1945,154.5412,7559.0
2021-11-03 10:40:00,160.47,161.02,160.4,160.97,12778.0,154.5412,155.0708,154.4737,155.0227,12778.0
2021-11-03 10:50:00,161.02,161.65,160.99,161.46,17956.0,155.0708,155.6776,155.0419,155.4946,17956.0
2021-11-03 11:00:00,161.43,161.49,160.91,160.96,15024.0,155.4657,155.5235,154.9649,155.0131,15024.0
2021-11-03 11:10:00,160.96,161.28,160.89,160.95,15308.0,155.0131,155.3212,154.9456,155.0034,15308.0
2021-11-03 11:20:00,160.87,161.07,160.25,160.25,15516.0,154.9264,155.119,154.3293,154.3293,15516.0
2021-11-03 11:30:00,160.24,160.4,159.93,159.93,5915.0,154.3197,154.4737,154.0211,154.0211,5915.0
2021-11-03 11:40:00,159.94,159.94,159.64,159.72,8154.0,154.0307,154.0307,153.7418,153.8189,8154.0
2021-11-03 11:50:00,159.74,159.74,159.5,159.63,6570.0,153.8381,153.8381,153.607,153.7322,6570.0
2021-11-03 12:00:00,159.67,159.91,159.67,159.88,7617.0,153.7707,154.0018,153.7707,153.973,7617.0
2021-11-03 12:10:00,159.88,160.09,159.78,160.07,6924.0,153.973,154.1752,153.8767,154.1559,6924.0
2021-11-03 12:20:00,160.06,160.51,160.02,160.51,10860.0,154.1463,154.5797,154.1078,154.5797,10860.0
2021-11-03 12:30:00,160.52,160.57,160.43,160.48,8319.0,154.5893,154.6375,154.5026,154.5508,8319.0
2021-11-03 12:40:00,160.47,160.55,160.41,160.45,5795.0,154.5412,154.6182,154.4834,154.5219,5795.0
2021-11-03 12:50:00,160.48,160.61,160.3,160.41,5675.0,154.5508,154.676,154.3774,154.4834,5675.0
2021-11-03 13:00:00,160.37,160.37,160.02,160.03,6179.0,154.4449,154.4449,154.1078,154.1174,6179.0
2021-11-03 13:10:00,159.96,160.05,159.95,160.0,2601.0,154.05,154.1367,154.0404,154.0885,2601.0
2021-11-03 13:20:00,160.0,160.09,159.95,159.97,3950.0,154.0885,154.1752,154.0404,154.0596,3950.0
2021-11-03 13:30:00,159.92,159.97,159.72,159.82,5147.0,154.0115,154.0596,153.8189,153.9152,5147.0
2021-11-03 13:40:00,159.84,160.03,159.79,159.93,4679.0,153.9344,154.1174,153.8863,154.0211,4679.0
2021-11-03 13:50:00,159.97,159.99,159.83,159.99,3710.0,154.0596,154.0789,153.9248,154.0789,3710.0
2021-11-03 14:00:00,159.98,160.39,159.89,160.36,6340.0,154.0693,154.4641,153.9826,154.4352,6340.0
2021-11-03 14:10:00,160.34,160.57,160.15,160.45,6809.0,154.416,154.6375,154.233,154.5219,6809.0
2021-11-03 14:20:00,160.44,160.55,160.31,160.31,5117.0,154.5123,154.6182,154.3871,154.3871,5117.0
2021-11-03 14:30:00,160.38,160.44,160.18,160.22,15282.0,154.4545,154.5123,154.2619,154.3004,15282.0
2021-11-03 14:40:00,160.26,160.79,160.26,160.79,7978.0,154.3389,154.8493,154.3389,154.8493,7978.0
2021-11-03 14:50:00,160.8,161.28,160.74,161.22,11579.0,154.859,155.3212,154.8012,155.2634,11579.0
2021-11-03 15:00:00,161.22,161.81,161.21,161.77,14772.0,155.2634,155.8316,155.2538,155.7931,14772.0
2021-11-03 15:10:00,161.84,161.84,161.38,161.4,17990.0,155.8605,155.8605,155.4175,155.4368,17990.0
2021-11-03 15:20:00,161.42,161.53,161.25,161.33,11457.0,155.4561,155.562,155.2923,155.3694,11457.0
2021-11-03 15:30:00,161.34,161.34,161.09,161.12,16738.0,155.379,155.379,155.1383,155.1671,16738.0
2021-11-03 15:40:00,161.12,161.47,161.09,161.4,25527.0,155.1671,155.5042,155.1383,155.4368,25527.0
2021-11-03 15:50:00,161.42,161.45,161.13,161.32,90408.0,155.4561,155.485,155.1768,155.3598,90408.0
2021-11-04 09:30:00,161.39,161.43,159.88,160.09,21320.0,155.4272,155.4657,153.973,154.1752,21320.0
2021-11-04 09:40:00,160.08,160.55,159.96,160.5,12441.0,154.1656,154.6182,154.05,154.57,12441.0
2021-11-04 09:50:00,160.56,161.4,160.5,161.26,15070.0,154.6278,155.4368,154.57,155.302,15070.0
2021-11-04 10:00:00,161.28,161.4,161.08,161.25,6634.0,155.3212,155.4368,155.1286,155.2923,6634.0
2021-11-04 10:10:00,161.2,161.45,161.19,161.23,8201.0,155.2442,155.485,155.2346,155.2731,8201.0
2021-11-04 10:20:00,161.18,161.19,160.69,160.85,10541.0,155.2249,155.2346,154.753,154.9071,10541.0
2021-11-04 10:30:00,160.87,161.09,160.84,161.06,6634.0,154.9264,155.1383,154.8975,155.1094,6634.0
2021-11-04 10:40:00,161.1,161.26,161.0,161.14,7007.0,155.1479,155.302,155.0516,155.1864,7007.0
2021-11-04 10:50:00,161.03,161.08,160.7,161.0,19717.0,155.0805,155.1286,154.7627,155.0516,19717.0
2021-11-04 11:00:00,160.75,161.0,160.43,160.44,33548.0,154.8108,155.0516,154.5026,154.5123,33548.0
2021-11-04 11:10:00,160.46,160.52,160.23,160.48,11573.0,154.5315,154.5893,154.31,154.5508,11573.0
2021-11-04 11:20:00,160.5,160.54,160.18,160.54,27654.0,154.57,154.6086,154.2619,154.6086,27654.0
2021-11-04 11:30:00,160.55,160.75,160.52,160.62,9590.0,154.6182,154.8108,154.5893,154.6856,9590.0
2021-11-04 11:40:00,160.68,160.68,160.46,160.46,2307.0,154.7434,154.7434,154.5315,154.5315,2307.0
2021-11-04 11:50:00,160.43,161.16,160.42,160.87,21222.0,154.5026,155.2057,154.493,154.9264,21222.0
2021-11-04 12:00:00,160.86,161.3,160.8,161.15,7506.0,154.9167,155.3405,154.859,155.196,7506.0
2021-11-04 12:10:00,161.16,161.16,160.86,160.93,11511.0,155.2057,155.2057,154.9167,154.9842,11511.0
2021-11-04 12:20:00,160.93,160.97,160.75,160.86,9319.0,154.9842,155.0227,154.8108,154.9167,9319.0
2021-11-04 12:30:00,160.86,160.88,160.69,160.71,3001.0,154.9167,154.936,154.753,154.7723,3001.0
2021-11-04 12:40:00,160.68,160.85,160.53,160.85,9119.0,154.7434,154.9071,154.5989,154.9071,9119.0
2021-11-04 12:50:00,160.9,161.05,160.86,160.93,4720.0,154.9553,155.0997,154.9167,154.9842,4720.0
2021-11-04 13:00:00,160.89,160.92,160.7,160.81,11520.0,154.9456,154.9745,154.7627,154.8686,11520.0
2021-11-04 13:10:00,160.79,160.9,160.54,160.56,26964.0,154.8493,154.9553,154.6086,154.6278,26964.0
2021-11-04 13:20:00,160.52,160.69,160.44,160.53,14542.0,154.5893,154.753,154.5123,154.5989,14542.0
2021-11-04 13:30:00,160.53,160.73,160.31,160.72,11557.0,154.5989,154.7916,154.3871,154.7819,11557.0
2021-11-04 13:40:00,160.7,160.7,160.57,160.58,4325.0,154.7627,154.7627,154.6375,154.6471,4325.0
2021-11-04 13:50:00,160.58,160.76,160.53,160.71,6059.0,154.6471,154.8204,154.5989,154.7723,6059.0
2021-11-04 14:00:00,160.71,160.71,160.57,160.61,6300.0,154.7723,154.7723,154.6375,154.676,6300.0
2021-11-04 14:10:00,160.61,161.03,160.61,160.77,8862.0,154.676,155.0805,154.676,154.8301,8862.0
2021-11-04 14:20:00,160.77,160.77,160.37,160.48,4963.0,154.8301,154.8301,154.4449,154.5508,4963.0
2021-11-04 14:30:00,160.49,160.6,160.22,160.22,22938.0,154.5604,154.6664,154.3004,154.3004,22938.0
2021-11-04 14:40:00,160.22,160.4,160.22,160.3,9093.0,154.3004,154.4737,154.3004,154.3774,9093.0
2021-11-04 14:50:00,160.3,160.47,160.25,160.42,6212.0,154.3774,154.5412,154.3293,154.493,6212.0
2021-11-04 15:00:00,160.42,160.56,160.27,160.5,7659.0,154.493,154.6278,154.3485,154.57,7659.0
2021-11-04 15:10:00,160.52,160.52,160.11,160.16,5945.0,154.5893,154.5893,154.1945,154.2426,5945.0
2021-11-04 15:20:00,160.14,160.53,160.13,160.4,15255.0,154.2234,154.5989,154.2137,154.4737,15255.0
2021-11-04 15:30:00,160.34,160.35,159.96,160.12,52918.0,154.416,154.4256,154.05,154.2041,52918.0
2021-11-04 15:40:00,160.14,160.18,159.89,160.11,34778.0,154.2234,154.2619,153.9826,154.1945,34778.0
2021-11-04 15:50:00,160.18,160.84,160.18,160.78,91078.0,154.2619,154.8975,154.2619,154.8397,91078.0
2021-11-05 09:30:00,161.86,162.05,160.96,161.39,12347.0,155.8798,156.0628,155.0131,155.4272,12347.0
2021-11-05 09:40:00,161.48,161.82,161.28,161.28,6162.0,155.5138,155.8413,155.3212,155.3212,6162.0
2021-11-05 09:50:00,161.41,161.55,160.59,160.88,8041.0,155.4464,155.5813,154.6567,154.936,8041.0
2021-11-05 10:00:00,160.97,161.18,160.72,160.98,6213.0,155.0227,155.2249,154.7819,155.0323,6213.0
2021-11-05 10:10:00,160.83,161.1,160.82,160.99,5929.0,154.8879,155.1479,154.8782,155.0419,5929.0
2021-11-05 10:20:00,160.97,161.04,160.42,160.78,10686.0,155.0227,155.0901,154.493,154.8397,10686.0
2021-11-05 10:30:00,160.8,160.88,160.53,160.72,8525.0,154.859,154.936,154.5989,154.7819,8525.0
2021-11-05 10:40:00,160.72,160.75,160.41,160.62,9746.0,154.7819,154.8108,154.4834,154.6856,9746.0
2021-11-05 10:50:00,160.63,160.7,160.06,160.24,33648.0,154.6952,154.7627,154.1463,154.3197,33648.0
2021-11-05 11:00:00,160.22,160.29,159.86,160.04,6513.0,154.3004,154.3678,153.9537,154.127,6513.0
2021-11-05 11:10:00,160.0,160.26,159.84,159.84,12419.0,154.0885,154.3389,153.9344,153.9344,12419.0
2021-11-05 11:20:00,159.85,160.2,159.68,160.0,96785.0,153.9441,154.2811,153.7803,154.0885,96785.0
2021-11-05 11:30:00,160.07,160.13,159.56,159.84,25167.0,154.1559,154.2137,153.6648,153.9344,25167.0
2021-11-05 11:40:00,159.88,159.91,159.68,159.84,4959.0,153.973,154.0018,153.7803,153.9344,4959.0
2021-11-05 11:50:00,159.8,159.87,159.26,159.36,14173.0,153.8959,153.9633,153.3759,153.4722,14173.0
2021-11-05 12:00:00,159.42,159.54,159.32,159.39,5467.0,153.53,153.6455,153.4336,153.5011,5467.0
2021-11-05 12:10:00,159.4,159.5,158.98,159.3,38827.0,153.5107,153.607,153.1062,153.4144,38827.0
2021-11-05 12:20:00,159.3,159.67,159.18,159.54,52668.0,153.4144,153.7707,153.2988,153.6455,52668.0
2021-11-05 12:30:00,159.53,159.78,159.49,159.6,12002.0,153.6359,153.8767,153.5974,153.7033,12002.0
2021-11-05 12:40:00,159.57,159.57,159.3,159.45,6695.0,153.6744,153.6744,153.4144,153.5588,6695.0
2021-11-05 12:50:00,159.45,159.45,159.1,159.1,7933.0,153.5588,153.5588,153.2218,153.2218,7933.0
2021-11-05 13:00:00,159.09,159.32,159.05,159.21,5807.0,153.2121,153.4336,153.1736,153.3277,5807.0
2021-11-05 13:10:00,159.18,159.27,159.03,159.24,8789.0,153.2988,153.3855,153.1544,153.3566,8789.0
2021-11-05 13:20:00,159.26,159.4,158.73,158.76,12701.0,153.3759,153.5107,152.8654,152.8943,12701.0
2021-11-05 13:30:00,158.78,159.27,158.71,159.0,9910.0,152.9136,153.3855,152.8462,153.1255,9910.0
2021-11-05 13:40:00,158.96,158.96,158.75,158.76,5493.0,153.0869,153.0869,152.8847,152.8943,5493.0
2021-11-05 13:50:00,158.69,158.82,158.61,158.73,5660.0,152.8269,152.9521,152.7499,152.8654,5660.0
2021-11-05 14:00:00,158.71,159.1,158.71,159.06,11404.0,152.8462,153.2218,152.8462,153.1833,11404.0
2021-11-05 14:10:00,159.0,159.08,158.86,159.06,7249.0,153.1255,153.2025,152.9906,153.1833,7249.0
2021-11-05 14:20:00,159.08,159.4,158.94,159.4,14426.0,153.2025,153.5107,153.0677,153.5107,14426.0
2021-11-05 14:30:00,159.41,159.41,159.09,159.1,6482.0,153.5203,153.5203,153.2121,153.2218,6482.0
2021-11-05 14:40:00,159.13,159.22,158.91,158.97,9895.0,153.2507,153.3373,153.0388,153.0966,9895.0
2021-11-05 14:50:00,158.98,159.1,158.89,158.91,7388.0,153.1062,153.2218,153.0195,153.0388,7388.0
2021-11-05 15:00:00,158.93,159.07,158.76,159.05,13841.0,153.0581,153.1929,152.8943,153.1736,13841.0
2021-11-05 15:10:00,159.04,159.55,159.02,159.49,17299.0,153.164,153.6551,153.1447,153.5974,17299.0
2021-11-05 15:20:00,159.52,159.75,159.42,159.69,15019.0,153.6263,153.8478,153.53,153.79,15019.0
2021-11-05 15:30:00,159.65,160.13,159.51,160.05,27722.0,153.7515,154.2137,153.6166,154.1367,27722.0
2021-11-05 15:40:00,160.05,160.25,159.95,160.21,27860.0,154.1367,154.3293,154.0404,154.2908,27860.0
2021-11-05 15:50:00,160.25,160.38,160.04,160.2,108538.0,154.3293,154.4545,154.127,154.2811,108538.0
2021-11-08 09:30:00,161.23,161.23,158.92,158.93,12694.0,155.2731,155.2731,153.0484,153.0581,12694.0
2021-11-08 09:40:00,158.99,159.66,158.98,159.6,7985.0,153.1158,153.7611,153.1062,153.7033,7985.0
2021-11-08 09:50:00,159.59,159.77,159.15,159.44,5967.0,153.6937,153.867,153.2699,153.5492,5967.0
2021-11-08 10:00:00,159.36,159.4,158.81,158.94,13374.0,153.4722,153.5107,152.9425,153.0677,13374.0
2021-11-08 10:10:00,158.93,159.67,158.92,159.67,9894.0,153.0581,153.7707,153.0484,153.7707,9894.0
2021-11-08 10:20:00,159.57,160.32,159.56,160.06,21802.0,153.6744,154.3967,153.6648,154.1463,21802.0
2021-11-08 10:30:00,160.0,160.36,159.95,160.05,12364.0,154.0885,154.4352,154.0404,154.1367,12364.0
2021-11-08 10:40:00,160.08,160.12,159.89,160.08,9057.0,154.1656,154.2041,153.9826,154.1656,9057.0
2021-11-08 10:50:00,160.08,160.08,159.69,159.86,7749.0,154.1656,154.1656,153.79,153.9537,7749.0
2021-11-08 11:00:00,159.84,159.9,159.77,159.82,8622.0,153.9344,153.9922,153.867,153.9152,8622.0
2021-11-08 11:10:00,159.83,160.78,159.83,160.65,16350.0,153.9248,154.8397,153.9248,154.7145,16350.0
2021-11-08 11:20:00,160.7,161.35,160.69,161.03,22191.0,154.7627,155.3886,154.753,155.0805,22191.0
2021-11-08 11:30:00,161.05,161.09,160.42,160.43,6174.0,155.0997,155.1383,154.493,154.5026,6174.0
2021-11-08 11:40:00,160.48,160.49,160.03,160.37,18771.0,154.5508,154.5604,154.1174,154.4449,18771.0
2021-11-08 11:50:00,160.38,160.38,160.07,160.18,3710.0,154.4545,154.4545,154.1559,154.2619,3710.0
2021-11-08 12:00:00,160.13,160.38,160.03,160.38,3303.0,154.2137,154.4545,154.1174,154.4545,3303.0
2021-11-08 12:10:00,160.38,160.38,160.11,160.2,5136.0,154.4545,154.4545,154.1945,154.2811,5136.0
2021-11-08 12:20:00,160.17,160.17,160.1,160.1,4117.0,154.2522,154.2522,154.1848,154.1848,4117.0
2021-11-08 12:30:00,160.09,160.1,159.94,159.97,3907.0,154.1752,154.1848,154.0307,154.0596,3907.0
2021-11-08 12:40:00,159.97,160.01,159.87,159.89,4404.0,154.0596,154.0982,153.9633,153.9826,4404.0
2021-11-08 12:50:00,159.9,159.94,159.7,159.72,4794.0,153.9922,154.0307,153.7996,153.8189,4794.0
2021-11-08 13:00:00,159.75,159.93,159.69,159.8,2679.0,153.8478,154.0211,153.79,153.8959,2679.0
2021-11-08 13:10:00,159.8,159.93,159.77,159.9,5695.0,153.8959,154.0211,153.867,153.9922,5695.0
2021-11-08 13:20:00,159.87,159.93,159.73,159.92,7550.0,153.9633,154.0211,153.8285,154.0115,7550.0
2021-11-08 13:30:00,159.89,160.03,159.78,159.95,13693.0,153.9826,154.1174,153.8767,154.0404,13693.0
2021-11-08 13:40:00,159.93,160.0,159.87,159.97,5945.0,154.0211,154.0885,153.9633,154.0596,5945.0
2021-11-08 13:50:00,160.0,160.22,160.0,160.09,6211.0,154.0885,154.3004,154.0885,154.1752,6211.0
2021-11-08 14:00:00,160.09,160.41,160.08,160.34,5580.0,154.1752,154.4834,154.1656,154.416,5580.0
2021-11-08 14:10:00,160.35,160.46,160.3,160.44,4916.0,154.4256,154.5315,154.3774,154.5123,4916.0
2021-11-08 14:20:00,160.39,160.48,160.18,160.46,7903.0,154.4641,154.5508,154.2619,154.5315,7903.0
2021-11-08 14:30:00,160.42,160.51,160.42,160.5,2810.0,154.493,154.5797,154.493,154.57,2810.0
2021-11-08 14:40:00,160.51,160.51,160.41,160.45,4341.0,154.5797,154.5797,154.4834,154.5219,4341.0
2021-11-08 14:50:00,160.44,160.64,160.41,160.63,2704.0,154.5123,154.7049,154.4834,154.6952,2704.0
2021-11-08 15:00:00,160.68,160.9,160.62,160.85,9481.0,154.7434,154.9553,154.6856,154.9071,9481.0
2021-11-08 15:10:00,160.85,160.94,160.82,160.86,16592.0,154.9071,154.9938,154.8782,154.9167,16592.0
2021-11-08 15:20:00,160.87,160.9,160.57,160.66,7363.0,154.9264,154.9553,154.6375,154.7241,7363.0
2021-11-08 15:30:00,160.65,161.04,160.64,160.97,8856.0,154.7145,155.0901,154.7049,155.0227,8856.0
2021-11-08 15:40:00,160.96,161.27,160.95,161.01,15558.0,155.0131,155.3116,155.0034,155.0612,15558.0
2021-11-08 15:50:00,161.0,161.11,160.86,160.9,50099.0,155.0516,155.1575,154.9167,154.9553,50099.0
2021-11-09 09:30:00,160.9,160.93,160.19,160.35,38640.0,154.9553,154.9842,154.2715,154.4256,38640.0
2021-11-09 09:40:00,160.37,161.23,160.37,161.21,5044.0,154.4449,155.2731,154.4449,155.2538,5044.0
2021-11-09 09:50:00,161.18,161.57,161.04,161.43,6141.0,155.2249,155.6005,155.0901,155.4657,6141.0
2021-11-09 10:00:00,161.5,161.71,161.34,161.56,10417.0,155.5331,155.7353,155.379,155.5909,10417.0
2021-11-09 10:10:00,161.61,161.69,161.29,161.3,15316.0,155.639,155.7161,155.3309,155.3405,15316.0
2021-11-09 10:20:00,161.3,161.89,161.29,161.76,3499.0,155.3405,155.9087,155.3309,155.7835,3499.0
2021-11-09 10:30:00,161.95,162.2,161.74,162.09,5824.0,155.9665,156.2072,155.7642,156.1013,5824.0
2021-11-09 10:40:00,162.05,162.19,161.89,161.94,4449.0,156.0628,156.1976,155.9087,155.9568,4449.0
2021-11-09 10:50:00,161.72,161.75,161.25,161.25,7249.0,155.745,155.7739,155.2923,155.2923,7249.0
2021-11-09 11:00:00,161.32,161.36,160.91,160.91,1936.0,155.3598,155.3983,154.9649,154.9649,1936.0
2021-11-09 11:10:00,160.88,161.2,160.76,161.1,2993.0,154.936,155.2442,154.8204,155.1479,2993.0
2021-11-09 11:20:00,161.09,161.15,160.94,160.99,2849.0,155.1383,155.196,154.9938,155.0419,2849.0
2021-11-09 11:30:00,161.03,161.19,161.01,161.05,3887.0,155.0805,155.2346,155.0612,155.0997,3887.0
2021-11-09 11:40:00,161.05,161.13,160.75,160.75,4676.0,155.0997,155.1768,154.8108,154.8108,4676.0
2021-11-09 11:50:00,160.73,161.03,160.68,161.03,9195.0,154.7916,155.0805,154.7434,155.0805,9195.0
2021-11-09 12:00:00,161.04,161.08,160.73,160.81,26899.0,155.0901,155.1286,154.7916,154.8686,26899.0
2021-11-09 12:10:00,160.77,161.0,160.76,160.89,5749.0,154.8301,155.0516,154.8204,154.9456,5749.0
2021-11-09 12:20:00,160.9,160.9,160.56,160.79,4901.0,154.9553,154.9553,154.6278,154.8493,4901.0
2021-11-09 12:30:00,160.79,161.16,160.79,161.16,3221.0,154.8493,155.2057,154.8493,155.2057,3221.0
2021-11-09 12:40:00,161.15,161.46,161.12,161.31,4180.0,155.196,155.4946,155.1671,155.3501,4180.0
2021-11-09 12:50:00,161.31,161.52,161.25,161.25,3611.0,155.3501,155.5524,155.2923,155.2923,3611.0
2021-11-09 13:00:00,161.22,161.23,161.11,161.16,2441.0,155.2634,155.2731,155.1575,155.2057,2441.0
2021-11-09 13:10:00,161.11,161.11,161.0,161.04,4230.0,155.1575,155.1575,155.0516,155.0901,4230.0
2021-11-09 13:20:00,161.02,161.06,160.89,161.02,2706.0,155.0708,155.1094,154.9456,155.0708,2706.0
2021-11-09 13:30:00,161.07,161.22,161.03,161.05,2203.0,155.119,155.2634,155.0805,155.0997,2203.0
2021-11-09 13:40:00,161.05,161.06,161.01,161.01,1600.0,155.0997,155.1094,155.0612,155.0612,1600.0
2021-11-09 13:50:00,161.04,161.18,161.04,161.17,4657.0,155.0901,155.2249,155.0901,155.2153,4657.0
2021-11-09 14:00:00,161.2,161.26,160.96,160.99,8503.0,155.2442,155.302,155.0131,155.0419,8503.0
2021-11-09 14:10:00,160.96,161.06,160.81,161.06,5427.0,155.0131,155.1094,154.8686,155.1094,5427.0
2021-11-09 14:20:00,161.04,161.15,161.0,161.05,2651.0,155.0901,155.196,155.0516,155.0997,2651.0
2021-11-09 14:30:00,161.1,161.19,160.99,161.19,2979.0,155.1479,155.2346,155.0419,155.2346,2979.0
2021-11-09 14:40:00,161.23,161.23,161.03,161.04,2445.0,155.2731,155.2731,155.0805,155.0901,2445.0
2021-11-09 14:50:00,161.06,161.06,160.88,160.93,5900.0,155.1094,155.1094,154.936,154.9842,5900.0
2021-11-09 15:00:00,160.94,161.18,160.93,161.17,10907.0,154.9938,155.2249,154.9842,155.2153,10907.0
2021-11-09 15:10:00,161.14,161.15,160.97,161.11,4026.0,155.1864,155.196,155.0227,155.1575,4026.0
2021-11-09 15:20:00,161.13,161.31,161.13,161.31,6945.0,155.1768,155.3501,155.1768,155.3501,6945.0
2021-11-09 15:30:00,161.31,161.31,160.84,161.03,16285.0,155.3501,155.3501,154.8975,155.0805,16285.0
2021-11-09 15:40:00,161.02,161.36,161.02,161.34,19552.0,155.0708,155.3983,155.0708,155.379,19552.0
2021-11-09 15:50:00,161.41,161.61,161.35,161.57,80065.0,155.4464,155.639,155.3886,155.6005,80065.0
2021-11-10 09:30:00,161.71,162.49,161.71,162.09,10239.0,155.7353,156.4865,155.7353,156.1013,10239.0
2021-11-10 09:40:00,162.22,162.39,161.69,161.69,2877.0,156.2265,156.3902,155.7161,155.7161,2877.0
2021-11-10 09:50:00,162.04,162.49,161.96,162.49,4051.0,156.0532,156.4865,155.9761,156.4865,4051.0
2021-11-10 10:00:00,162.6,162.7,162.32,162.43,6627.0,156.5925,156.6888,156.3228,156.4287,6627.0
2021-11-10 10:10:00,162.48,162.48,162.12,162.18,4087.0,156.4769,156.4769,156.1302,156.188,4087.0
2021-11-10 10:20:00,162.22,162.28,162.13,162.23,3349.0,156.2265,156.2843,156.1398,156.2361,3349.0
2021-11-10 10:30:00,162.36,162.46,162.35,162.44,2616.0,156.3613,156.4576,156.3517,156.4384,2616.0
2021-11-10 10:40:00,162.35,162.35,162.15,162.19,3643.0,156.3517,156.3517,156.1591,156.1976,3643.0
2021-11-10 10:50:00,162.22,162.44,162.19,162.36,3957.0,156.2265,156.4384,156.1976,156.3613,3957.0
2021-11-10 11:00:00,162.41,162.47,162.3,162.38,5730.0,156.4095,156.4673,156.3035,156.3806,5730.0
2021-11-10 11:10:00,162.39,162.41,162.26,162.37,3434.0,156.3902,156.4095,156.265,156.371,3434.0
2021-11-10 11:20:00,162.38,162.46,162.33,162.37,3910.0,156.3806,156.4576,156.3324,156.371,3910.0
2021-11-10 11:30:00,162.38,162.39,162.3,162.39,2034.0,156.3806,156.3902,156.3035,156.3902,2034.0
2021-11-10 11:40:00,162.37,162.38,162.26,162.28,3640.0,156.371,156.3806,156.265,156.2843,3640.0
2021-11-10 11:50:00,162.33,162.39,162.21,162.21,3005.0,156.3324,156.3902,156.2169,156.2169,3005.0
2021-11-10 12:00:00,162.21,162.33,162.19,162.27,5864.0,156.2169,156.3324,156.1976,156.2747,5864.0
2021-11-10 12:10:00,162.31,162.31,162.07,162.11,2132.0,156.3132,156.3132,156.082,156.1206,2132.0
2021-11-10 12:20:00,162.12,162.12,161.98,161.98,2695.0,156.1302,156.1302,155.9954,155.9954,2695.0
2021-11-10 12:30:00,161.99,162.05,161.92,162.01,3757.0,156.005,156.0628,155.9376,156.0243,3757.0
2021-11-10 12:40:00,162.01,162.06,161.85,161.86,2601.0,156.0243,156.0724,155.8702,155.8798,2601.0
2021-11-10 12:50:00,161.86,162.0,161.85,161.97,3334.0,155.8798,156.0146,155.8702,155.9857,3334.0
2021-11-10 13:00:00,161.98,161.99,161.81,161.92,3599.0,155.9954,156.005,155.8316,155.9376,3599.0
2021-11-10 13:10:00,161.94,162.03,161.8,161.89,2595.0,155.9568,156.0435,155.822,155.9087,2595.0
2021-11-10 13:20:00,161.84,161.84,161.58,161.62,7931.0,155.8605,155.8605,155.6101,155.6487,7931.0
2021-11-10 13:30:00,161.61,161.64,161.53,161.53,2972.0,155.639,155.6679,155.562,155.562,2972.0
2021-11-10 13:40:00,161.56,161.56,161.33,161.42,5490.0,155.5909,155.5909,155.3694,155.4561,5490.0
2021-11-10 13:50:00,161.38,161.43,161.25,161.36,2938.0,155.4175,155.4657,155.2923,155.3983,2938.0
2021-11-10 14:00:00,161.25,161.25,161.03,161.03,2080.0,155.2923,155.2923,155.0805,155.0805,2080.0
2021-11-10 14:10:00,160.97,161.02,160.85,160.95,3792.0,155.0227,155.0708,154.9071,155.0034,3792.0
2021-11-10 14:20:00,160.9,160.97,160.8,160.8,1742.0,154.9553,155.0227,154.859,154.859,1742.0
2021-11-10 14:30:00,160.78,160.85,160.68,160.77,4895.0,154.8397,154.9071,154.7434,154.8301,4895.0
2021-11-10 14:40:00,160.73,161.01,160.59,161.01,2860.0,154.7916,155.0612,154.6567,155.0612,2860.0
2021-11-10 14:50:00,161.01,161.11,160.96,161.0,2361.0,155.0612,155.1575,155.0131,155.0516,2361.0
2021-11-10 15:00:00,161.0,161.03,160.81,160.84,5019.0,155.0516,155.0805,154.8686,154.8975,5019.0
2021-11-10 15:10:00,160.85,161.02,160.85,160.97,3103.0,154.9071,155.0708,154.9071,155.0227,3103.0
2021-11-10 15:20:00,161.0,161.07,160.82,161.01,5813.0,155.0516,155.119,154.8782,155.0612,5813.0
2021-11-10 15:30:00,161.05,161.1,160.93,160.98,9444.0,155.0997,155.1479,154.9842,155.0323,9444.0
2021-11-10 15:40:00,161.0,161.14,160.85,161.05,12195.0,155.0516,155.1864,154.9071,155.0997,12195.0
2021-11-10 15:50:00,161.17,161.41,161.1,161.27,41385.0,155.2153,155.4464,155.1479,155.3116,41385.0
2021-11-11 09:30:00,161.04,161.04,160.7,160.76,7246.0,155.0901,155.0901,154.7627,154.8204,7246.0
2021-11-11 09:40:00,161.26,161.58,161.24,161.27,2076.0,155.302,155.6101,155.2827,155.3116,2076.0
2021-11-11 09:50:00,160.95,160.96,160.21,160.79,2720.0,155.0034,155.0131,154.2908,154.8493,2720.0
2021-11-11 10:00:00,160.69,161.36,160.69,160.85,8151.0,154.753,155.3983,154.753,154.9071,8151.0
2021-11-11 10:10:00,160.72,161.19,160.72,161.19,3063.0,154.7819,155.2346,154.7819,155.2346,3063.0
2021-11-11 10:20:00,161.21,161.21,160.91,161.03,2005.0,155.2538,155.2538,154.9649,155.0805,2005.0
2021-11-11 10:30:00,161.03,161.05,160.78,161.05,2400.0,155.0805,155.0997,154.8397,155.0997,2400.0
2021-11-11 10:40:00,160.95,161.17,160.84,161.17,5600.0,155.0034,155.2153,154.8975,155.2153,5600.0
2021-11-11 10:50:00,161.19,161.27,161.12,161.15,2728.0,155.2346,155.3116,155.1671,155.196,2728.0
2021-11-11 11:00:00,161.16,161.21,160.87,160.91,3702.0,155.2057,155.2538,154.9264,154.9649,3702.0
2021-11-11 11:10:00,160.88,161.22,160.85,161.17,3561.0,154.936,155.2634,154.9071,155.2153,3561.0
2021-11-11 11:20:00,161.32,161.4,161.24,161.36,1273.0,155.3598,155.4368,155.2827,155.3983,1273.0
2021-11-11 11:30:00,161.4,161.81,161.39,161.73,5282.0,155.4368,155.8316,155.4272,155.7546,5282.0
2021-11-11 11:40:00,161.64,161.79,161.62,161.75,3315.0,155.6679,155.8124,155.6487,155.7739,3315.0
2021-11-11 11:50:00,161.74,161.74,161.5,161.53,1740.0,155.7642,155.7642,155.5331,155.562,1740.0
2021-11-11 12:00:00,161.49,161.72,161.45,161.69,3353.0,155.5235,155.745,155.485,155.7161,3353.0
2021-11-11 12:10:00,161.69,161.87,161.61,161.87,1551.0,155.7161,155.8894,155.639,155.8894,1551.0
2021-11-11 12:20:00,161.9,161.99,161.88,161.93,4337.0,155.9183,156.005,155.8991,155.9472,4337.0
2021-11-11 12:30:00,161.91,162.1,161.91,162.1,3546.0,155.928,156.1109,155.928,156.1109,3546.0
2021-11-11 12:40:00,162.12,162.29,162.03,162.03,4082.0,156.1302,156.2939,156.0435,156.0435,4082.0
2021-11-11 12:50:00,162.06,162.16,162.06,162.16,1275.0,156.0724,156.1687,156.0724,156.1687,1275.0
2021-11-11 13:00:00,162.13,162.17,162.04,162.06,1853.0,156.1398,156.1783,156.0532,156.0724,1853.0
2021-11-11 13:10:00,162.06,162.19,162.06,162.19,1606.0,156.0724,156.1976,156.0724,156.1976,1606.0
2021-11-11 13:20:00,162.19,162.31,162.14,162.3,4551.0,156.1976,156.3132,156.1495,156.3035,4551.0
2021-11-11 13:30:00,162.3,162.61,162.3,162.61,2483.0,156.3035,156.6021,156.3035,156.6021,2483.0
2021-11-11 13:40:00,162.67,162.67,162.41,162.42,1900.0,156.6599,156.6599,156.4095,156.4191,1900.0
2021-11-11 13:50:00,162.36,162.39,162.27,162.36,1588.0,156.3613,156.3902,156.2747,156.3613,1588.0
2021-11-11 14:00:00,162.35,162.46,162.35,162.4,2234.0,156.3517,156.4576,156.3517,156.3999,2234.0
2021-11-11 14:10:00,162.39,162.41,162.29,162.3,1397.0,156.3902,156.4095,156.2939,156.3035,1397.0
2021-11-11 14:20:00,162.27,162.38,162.25,162.29,2569.0,156.2747,156.3806,156.2554,156.2939,2569.0
2021-11-11 14:30:00,162.29,162.47,162.27,162.41,4549.0,156.2939,156.4673,156.2747,156.4095,4549.0
2021-11-11 14:40:00,162.46,162.64,162.4,162.62,10574.0,156.4576,156.631,156.3999,156.6117,10574.0
2021-11-11 14:50:00,162.68,162.68,162.38,162.67,14055.0,156.6695,156.6695,156.3806,156.6599,14055.0
2021-11-11 15:00:00,162.71,162.77,162.54,162.58,3305.0,156.6984,156.7562,156.5347,156.5732,3305.0
2021-11-11 15:10:00,162.5,162.51,162.44,162.51,2001.0,156.4962,156.5058,156.4384,156.5058,2001.0
2021-11-11 15:20:00,162.52,162.52,162.34,162.51,1654.0,156.5154,156.5154,156.3421,156.5058,1654.0
2021-11-11 15:30:00,162.54,162.54,162.25,162.31,5403.0,156.5347,156.5347,156.2554,156.3132,5403.0
2021-11-11 15:40:00,162.28,162.38,162.15,162.15,9051.0,156.2843,156.3806,156.1591,156.1591,9051.0
2021-11-11 15:50:00,162.11,162.77,162.11,162.7,102361.0,156.1206,156.7562,156.1206,156.6888,102361.0
2021-11-12 09:30:00,163.04,163.55,163.0,163.43,10394.0,157.0162,157.5074,156.9777,157.3918,10394.0
2021-11-12 09:40:00,163.39,164.75,163.36,164.67,19200.0,157.3533,158.663,157.3244,158.586,19200.0
2021-11-12 09:50:00,164.73,165.12,164.56,165.07,31093.0,158.6438,159.0194,158.48,158.9712,31093.0
2021-11-12 10:00:00,165.0,165.17,164.69,165.17,32941.0,158.9038,159.0675,158.6052,159.0675,32941.0
2021-11-12 10:10:00,165.17,165.17,164.71,164.93,29178.0,159.0675,159.0675,158.6245,158.8364,29178.0
2021-11-12 10:20:00,164.89,164.99,164.51,164.51,37103.0,158.7979,158.8942,158.4319,158.4319,37103.0
2021-11-12 10:30:00,164.48,164.82,164.29,164.52,13485.0,158.403,158.7304,158.22,158.4415,13485.0
2021-11-12 10:40:00,164.47,164.62,164.14,164.3,12750.0,158.3934,158.5378,158.0756,158.2297,12750.0
2021-11-12 10:50:00,164.39,164.79,164.35,164.79,10107.0,158.3163,158.7015,158.2778,158.7015,10107.0
2021-11-12 11:00:00,164.81,165.18,164.66,164.87,7563.0,158.7208,159.0771,158.5764,158.7786,7563.0
2021-11-12 11:10:00,164.87,165.37,164.77,165.37,14046.0,158.7786,159.2601,158.6823,159.2601,14046.0
2021-11-12 11:20:00,165.33,165.45,164.94,165.12,14644.0,159.2216,159.3372,158.846,159.0194,14644.0
2021-11-12 11:30:00,165.15,165.47,165.08,165.23,11686.0,159.0482,159.3564,158.9808,159.1253,11686.0
2021-11-12 11:40:00,165.22,165.28,165.01,165.05,3375.0,159.1157,159.1734,158.9134,158.9519,3375.0
2021-11-12 11:50:00,164.95,165.23,164.95,165.11,7927.0,158.8556,159.1253,158.8556,159.0097,7927.0
2021-11-12 12:00:00,165.06,165.13,164.99,165.04,4667.0,158.9616,159.029,158.8942,158.9423,4667.0
2021-11-12 12:10:00,165.05,165.33,165.05,165.27,4719.0,158.9519,159.2216,158.9519,159.1638,4719.0
2021-11-12 12:20:00,165.27,165.66,165.27,165.66,2774.0,159.1638,159.5394,159.1638,159.5394,2774.0
2021-11-12 12:30:00,165.61,165.62,165.26,165.31,4289.0,159.4913,159.5009,159.1542,159.2023,4289.0
2021-11-12 12:40:00,165.24,165.33,165.2,165.2,3260.0,159.1349,159.2216,159.0964,159.0964,3260.0
2021-11-12 12:50:00,165.19,165.47,165.18,165.37,5564.0,159.0868,159.3564,159.0771,159.2601,5564.0
2021-11-12 13:00:00,165.4,165.4,165.11,165.13,4354.0,159.289,159.289,159.0097,159.029,4354.0
2021-11-12 13:10:00,165.24,165.24,165.09,165.13,3352.0,159.1349,159.1349,158.9905,159.029,3352.0
2021-11-12 13:20:00,165.16,165.2,165.08,165.16,2811.0,159.0579,159.0964,158.9808,159.0579,2811.0
2021-11-12 13:30:00,165.2,165.25,165.13,165.23,5442.0,159.0964,159.1446,159.029,159.1253,5442.0
2021-11-12 13:40:00,165.2,165.21,164.96,164.96,2200.0,159.0964,159.106,158.8653,158.8653,2200.0
2021-11-12 13:50:00,165.03,165.1,164.95,165.1,2994.0,158.9327,159.0001,158.8556,159.0001,2994.0
2021-11-12 14:00:00,165.09,165.09,164.91,164.91,12606.0,158.9905,158.9905,158.8171,158.8171,12606.0
2021-11-12 14:10:00,164.87,165.0,164.84,164.99,6192.0,158.7786,158.9038,158.7497,158.8942,6192.0
2021-11-12 14:20:00,164.94,164.94,164.71,164.74,4264.0,158.846,158.846,158.6245,158.6534,4264.0
2021-11-12 14:30:00,164.74,164.8,164.72,164.8,5836.0,158.6534,158.7112,158.6341,158.7112,5836.0
2021-11-12 14:40:00,164.83,164.92,164.78,164.92,13753.0,158.7401,158.8267,158.6919,158.8267,13753.0
2021-11-12 14:50:00,164.95,165.08,164.95,165.0,4824.0,158.8556,158.9808,158.8556,158.9038,4824.0
2021-11-12 15:00:00,165.03,165.09,165.0,165.02,2706.0,158.9327,158.9905,158.9038,158.9231,2706.0
2021-11-12 15:10:00,165.0,165.21,164.98,165.21,3680.0,158.9038,159.106,158.8845,159.106,3680.0
2021-11-12 15:20:00,165.22,165.45,165.18,165.18,4658.0,159.1157,159.3372,159.0771,159.0771,4658.0
2021-11-12 15:30:00,165.21,165.81,165.19,165.64,18272.0,159.106,159.6839,159.0868,159.5201,18272.0
2021-11-12 15:40:00,165.66,165.75,165.52,165.71,12395.0,159.5394,159.6261,159.4046,159.5876,12395.0
2021-11-12 15:50:00,165.71,165.88,165.31,165.67,114403.0,159.5876,159.7513,159.2023,159.549,114403.0
2021-11-15 09:30:00,166.41,166.41,164.69,164.69,15565.0,160.2617,160.2617,158.6052,158.6052,15565.0
2021-11-15 09:40:00,165.19,165.53,164.86,165.53,3634.0,159.0868,159.4142,158.769,159.4142,3634.0
2021-11-15 09:50:00,165.58,165.58,164.96,165.2,3627.0,159.4624,159.4624,158.8653,159.0964,3627.0
2021-11-15 10:00:00,165.14,165.78,165.14,165.73,5619.0,159.0386,159.655,159.0386,159.6068,5619.0
2021-11-15 10:10:00,165.93,166.63,165.93,166.41,10744.0,159.7994,160.4736,159.7994,160.2617,10744.0
2021-11-15 10:20:00,166.4,166.68,166.31,166.42,5753.0,160.2521,160.5217,160.1654,160.2713,5753.0
2021-11-15 10:30:00,166.32,166.46,166.16,166.29,4081.0,160.175,160.3098,160.0209,160.1461,4081.0
2021-11-15 10:40:00,166.34,166.59,166.34,166.5,8902.0,160.1943,160.435,160.1943,160.3484,8902.0
2021-11-15 10:50:00,166.46,166.47,166.05,166.36,5797.0,160.3098,160.3195,159.915,160.2135,5797.0
2021-11-15 11:00:00,166.36,166.48,166.34,166.34,5153.0,160.2135,160.3291,160.1943,160.1943,5153.0
2021-11-15 11:10:00,166.25,166.34,166.14,166.26,2653.0,160.1076,160.1943,160.0017,160.1172,2653.0
2021-11-15 11:20:00,166.21,166.28,165.87,166.0,6022.0,160.0691,160.1365,159.7416,159.8668,6022.0
2021-11-15 11:30:00,165.98,166.19,165.92,165.92,4380.0,159.8476,160.0498,159.7898,159.7898,4380.0
2021-11-15 11:40:00,165.97,165.97,165.77,165.82,2167.0,159.838,159.838,159.6453,159.6935,2167.0
2021-11-15 11:50:00,165.87,166.07,165.87,166.06,2273.0,159.7416,159.9343,159.7416,159.9246,2273.0
2021-11-15 12:00:00,166.06,166.08,165.94,165.96,2705.0,159.9246,159.9439,159.8091,159.8283,2705.0
2021-11-15 12:10:00,165.9,165.9,165.53,165.6,2952.0,159.7705,159.7705,159.4142,159.4816,2952.0
2021-11-15 12:20:00,165.48,165.75,165.44,165.69,3583.0,159.3661,159.6261,159.3275,159.5683,3583.0
2021-11-15 12:30:00,165.71,166.0,165.71,166.0,4281.0,159.5876,159.8668,159.5876,159.8668,4281.0
2021-11-15 12:40:00,165.99,165.99,165.81,165.81,4166.0,159.8572,159.8572,159.6839,159.6839,4166.0
2021-11-15 12:50:00,165.87,166.22,165.8,166.21,3242.0,159.7416,160.0787,159.6742,160.0691,3242.0
2021-11-15 13:00:00,166.16,166.38,166.15,166.32,2726.0,160.0209,160.2328,160.0113,160.175,2726.0
2021-11-15 13:10:00,166.25,166.35,166.15,166.16,3832.0,160.1076,160.2039,160.0113,160.0209,3832.0
2021-11-15 13:20:00,166.09,166.09,165.83,165.96,1700.0,159.9535,159.9535,159.7031,159.8283,1700.0
2021-11-15 13:30:00,166.01,166.04,165.96,165.96,1557.0,159.8765,159.9054,159.8283,159.8283,1557.0
2021-11-15 13:40:00,165.91,166.01,165.86,166.0,2282.0,159.7802,159.8765,159.732,159.8668,2282.0
2021-11-15 13:50:00,166.05,166.32,166.05,166.15,3623.0,159.915,160.175,159.915,160.0113,3623.0
2021-11-15 14:00:00,166.15,166.19,165.99,166.0,1962.0,160.0113,160.0498,159.8572,159.8668,1962.0
2021-11-15 14:10:00,165.94,165.95,165.84,165.84,4587.0,159.8091,159.8187,159.7128,159.7128,4587.0
2021-11-15 14:20:00,165.84,165.89,165.77,165.81,3662.0,159.7128,159.7609,159.6453,159.6839,3662.0
2021-11-15 14:30:00,165.84,165.87,165.7,165.8,3001.0,159.7128,159.7416,159.5779,159.6742,3001.0
2021-11-15 14:40:00,165.85,165.98,165.81,165.86,4851.0,159.7224,159.8476,159.6839,159.732,4851.0
2021-11-15 14:50:00,165.89,165.94,165.79,165.79,3551.0,159.7609,159.8091,159.6646,159.6646,3551.0
2021-11-15 15:00:00,165.85,165.85,165.48,165.5,4893.0,159.7224,159.7224,159.3661,159.3853,4893.0
2021-11-15 15:10:00,165.49,165.49,165.26,165.36,6312.0,159.3757,159.3757,159.1542,159.2505,6312.0
2021-11-15 15:20:00,165.36,165.5,165.26,165.26,8297.0,159.2505,159.3853,159.1542,159.1542,8297.0
2021-11-15 15:30:00,165.24,165.24,164.99,165.08,7920.0,159.1349,159.1349,158.8942,158.9808,7920.0
2021-11-15 15:40:00,165.06,165.22,164.95,164.95,10821.0,158.9616,159.1157,158.8556,158.8556,10821.0
2021-11-15 15:50:00,164.87,165.39,164.81,165.39,60050.0,158.7786,159.2794,158.7208,159.2794,60050.0
2021-11-16 09:30:00,165.51,166.35,165.51,166.29,7378.0,159.3949,160.2039,159.3949,160.1461,7378.0
2021-11-16 09:40:00,166.18,166.54,166.15,166.46,8453.0,160.0402,160.3869,160.0113,160.3098,8453.0
2021-11-16 09:50:00,166.46,166.67,166.22,166.65,14287.0,160.3098,160.5121,160.0787,160.4928,14287.0
2021-11-16 10:00:00,166.64,167.16,166.63,167.09,13646.0,160.4832,160.984,160.4736,160.9166,13646.0
2021-11-16 10:10:00,167.07,167.07,166.78,166.78,8235.0,160.8973,160.8973,160.618,160.618,8235.0
2021-11-16 10:20:00,166.84,166.97,166.56,166.63,6936.0,160.6758,160.801,160.4062,160.4736,6936.0
2021-11-16 10:30:00,166.62,166.73,166.45,166.64,5786.0,160.4639,160.5699,160.3002,160.4832,5786.0
2021-11-16 10:40:00,166.64,166.92,166.5,166.88,11304.0,160.4832,160.7529,160.3484,160.7143,11304.0
2021-11-16 10:50:00,166.89,166.91,166.7,166.78,8477.0,160.724,160.7432,160.541,160.618,8477.0
2021-11-16 11:00:00,166.77,167.16,166.77,167.16,6783.0,160.6084,160.984,160.6084,160.984,6783.0
2021-11-16 11:10:00,167.15,167.49,167.14,167.42,10857.0,160.9744,161.3018,160.9647,161.2344,10857.0
2021-11-16 11:20:00,167.44,167.48,167.29,167.45,10447.0,161.2536,161.2922,161.1092,161.2633,10447.0
2021-11-16 11:30:00,167.4,167.57,167.4,167.57,4704.0,161.2151,161.3788,161.2151,161.3788,4704.0
2021-11-16 11:40:00,167.58,167.59,167.2,167.29,8472.0,161.3885,161.3981,161.0225,161.1092,8472.0
2021-11-16 11:50:00,167.29,167.32,167.11,167.24,5135.0,161.1092,161.1381,160.9358,161.061,5135.0
2021-11-16 12:00:00,167.26,167.26,166.79,166.79,15625.0,161.0803,161.0803,160.6277,160.6277,15625.0
2021-11-16 12:10:00,166.83,166.97,166.77,166.97,6843.0,160.6662,160.801,160.6084,160.801,6843.0
2021-11-16 12:20:00,166.91,166.97,166.83,166.88,7125.0,160.7432,160.801,160.6662,160.7143,7125.0
2021-11-16 12:30:00,166.92,167.03,166.85,166.97,8693.0,160.7529,160.8588,160.6854,160.801,8693.0
2021-11-16 12:40:00,166.97,167.16,166.96,166.97,7140.0,160.801,160.984,160.7914,160.801,7140.0
2021-11-16 12:50:00,166.97,167.02,166.83,166.88,6716.0,160.801,160.8492,160.6662,160.7143,6716.0
2021-11-16 13:00:00,166.98,167.2,166.94,167.2,6158.0,160.8106,161.0225,160.7721,161.0225,6158.0
2021-11-16 13:10:00,167.14,167.2,166.93,166.93,8638.0,160.9647,161.0225,160.7625,160.7625,8638.0
2021-11-16 13:20:00,166.93,167.12,166.93,167.11,6330.0,160.7625,160.9455,160.7625,160.9358,6330.0
2021-11-16 13:30:00,167.15,167.24,167.05,167.24,10002.0,160.9744,161.061,160.878,161.061,10002.0
2021-11-16 13:40:00,167.21,167.27,167.18,167.2,4752.0,161.0321,161.0899,161.0032,161.0225,4752.0
2021-11-16 13:50:00,167.21,167.21,167.1,167.14,4624.0,161.0321,161.0321,160.9262,160.9647,4624.0
2021-11-16 14:00:00,167.09,167.12,166.95,166.95,8280.0,160.9166,160.9455,160.7817,160.7817,8280.0
2021-11-16 14:10:00,166.95,166.95,166.64,166.7,4270.0,160.7817,160.7817,160.4832,160.541,4270.0
2021-11-16 14:20:00,166.72,166.72,166.52,166.59,6775.0,160.5602,160.5602,160.3676,160.435,6775.0
2021-11-16 14:30:00,166.59,166.69,166.56,166.64,7143.0,160.435,160.5313,160.4062,160.4832,7143.0
2021-11-16 14:40:00,166.6,166.62,166.35,166.35,6943.0,160.4447,160.4639,160.2039,160.2039,6943.0
2021-11-16 14:50:00,166.36,166.69,166.36,166.69,3353.0,160.2135,160.5313,160.2135,160.5313,3353.0
2021-11-16 15:00:00,166.73,166.77,166.43,166.51,16695.0,160.5699,160.6084,160.281,160.358,16695.0
2021-11-16 15:10:00,166.5,166.66,166.46,166.59,5232.0,160.3484,160.5025,160.3098,160.435,5232.0
2021-11-16 15:20:00,166.59,166.65,166.58,166.65,7805.0,160.435,160.4928,160.4254,160.4928,7805.0
2021-11-16 15:30:00,166.65,166.65,166.39,166.45,14183.0,160.4928,160.4928,160.2424,160.3002,14183.0
2021-11-16 15:40:00,166.45,166.63,166.34,166.34,22481.0,160.3002,160.4736,160.1943,160.1943,22481.0
2021-11-16 15:50:00,166.16,166.98,166.16,166.84,224259.0,160.0209,160.8106,160.0209,160.6758,224259.0
2021-11-17 09:30:00,166.5,166.71,165.67,165.75,6376.0,160.3484,160.5506,159.549,159.6261,6376.0
2021-11-17 09:40:00,165.7,165.74,164.75,164.9,8601.0,159.5779,159.6164,158.663,158.8075,8601.0
2021-11-17 09:50:00,164.86,164.9,164.52,164.78,3531.0,158.769,158.8075,158.4415,158.6919,3531.0
2021-11-17 10:00:00,164.74,165.08,164.53,164.94,7586.0,158.6534,158.9808,158.4512,158.846,7586.0
2021-11-17 10:10:00,164.98,165.72,164.98,165.72,5397.0,158.8845,159.5972,158.8845,159.5972,5397.0
2021-11-17 10:20:00,165.58,165.73,165.52,165.65,6030.0,159.4624,159.6068,159.4046,159.5298,6030.0
2021-11-17 10:30:00,165.64,165.64,165.04,165.16,9039.0,159.5201,159.5201,158.9423,159.0579,9039.0
2021-11-17 10:40:00,165.28,165.39,165.07,165.07,17349.0,159.1734,159.2794,158.9712,158.9712,17349.0
2021-11-17 10:50:00,165.08,165.33,165.05,165.31,4395.0,158.9808,159.2216,158.9519,159.2023,4395.0
2021-11-17 11:00:00,165.25,165.35,165.17,165.2,6868.0,159.1446,159.2409,159.0675,159.0964,6868.0
2021-11-17 11:10:00,165.17,165.45,164.86,164.86,18344.0,159.0675,159.3372,158.769,158.769,18344.0
2021-11-17 11:20:00,164.8,164.8,164.34,164.34,3405.0,158.7112,158.7112,158.2682,158.2682,3405.0
2021-11-17 11:30:00,164.3,164.36,164.18,164.25,10216.0,158.2297,158.2874,158.1141,158.1815,10216.0
2021-11-17 11:40:00,164.3,164.35,163.8,163.81,12385.0,158.2297,158.2778,157.7481,157.7578,12385.0
2021-11-17 11:50:00,163.83,164.03,163.75,163.99,19177.0,157.777,157.9696,157.7,157.9311,19177.0
2021-11-17 12:00:00,163.93,164.05,163.76,163.99,8981.0,157.8733,157.9889,157.7096,157.9311,8981.0
2021-11-17 12:10:00,164.0,164.06,163.94,164.01,11333.0,157.9407,157.9985,157.883,157.9504,11333.0
2021-11-17 12:20:00,164.05,164.07,163.81,163.81,6312.0,157.9889,158.0081,157.7578,157.7578,6312.0
2021-11-17 12:30:00,163.85,164.18,163.85,164.1,13183.0,157.7963,158.1141,157.7963,158.037,13183.0
2021-11-17 12:40:00,164.1,164.1,163.88,164.0,5777.0,158.037,158.037,157.8252,157.9407,5777.0
2021-11-17 12:50:00,163.93,164.19,163.83,164.15,8055.0,157.8733,158.1237,157.777,158.0852,8055.0
2021-11-17 13:00:00,164.22,164.68,164.13,164.58,5977.0,158.1526,158.5956,158.0659,158.4993,5977.0
2021-11-17 13:10:00,164.63,164.63,164.3,164.51,9797.0,158.5475,158.5475,158.2297,158.4319,9797.0
2021-11-17 13:20:00,164.43,164.46,164.2,164.24,3454.0,158.3548,158.3837,158.1333,158.1719,3454.0
2021-11-17 13:30:00,164.36,164.49,164.31,164.47,4077.0,158.2874,158.4126,158.2393,158.3934,4077.0
2021-11-17 13:40:00,164.55,164.83,164.54,164.64,8332.0,158.4704,158.7401,158.4608,158.5571,8332.0
2021-11-17 13:50:00,164.64,165.1,164.63,165.1,5500.0,158.5571,159.0001,158.5475,159.0001,5500.0
2021-11-17 14:00:00,165.06,165.1,164.99,165.03,4415.0,158.9616,159.0001,158.8942,158.9327,4415.0
2021-11-17 14:10:00,165.08,165.08,164.73,164.74,4500.0,158.9808,158.9808,158.6438,158.6534,4500.0
2021-11-17 14:20:00,164.69,164.72,164.37,164.52,7939.0,158.6052,158.6341,158.2971,158.4415,7939.0
2021-11-17 14:30:00,164.52,164.74,164.38,164.65,15438.0,158.4415,158.6534,158.3067,158.5667,15438.0
2021-11-17 14:40:00,164.56,164.76,164.55,164.75,5852.0,158.48,158.6727,158.4704,158.663,5852.0
2021-11-17 14:50:00,164.7,164.86,164.5,164.55,8611.0,158.6149,158.769,158.4223,158.4704,8611.0
2021-11-17 15:00:00,164.56,164.71,164.51,164.57,7328.0,158.48,158.6245,158.4319,158.4897,7328.0
2021-11-17 15:10:00,164.54,164.97,164.47,164.72,9844.0,158.4608,158.8749,158.3934,158.6341,9844.0
2021-11-17 15:20:00,164.8,165.0,164.65,164.94,12510.0,158.7112,158.9038,158.5667,158.846,12510.0
2021-11-17 15:30:00,164.89,165.13,164.77,164.95,11256.0,158.7979,159.029,158.6823,158.8556,11256.0
2021-11-17 15:40:00,164.93,165.11,164.8,164.82,20238.0,158.8364,159.0097,158.7112,158.7304,20238.0
2021-11-17 15:50:00,164.8,164.95,164.62,164.9,103407.0,158.7112,158.8556,158.5378,158.8075,103407.0
2021-11-18 09:30:00,165.05,165.05,163.82,163.99,12451.0,158.9519,158.9519,157.7674,157.9311,12451.0
2021-11-18 09:40:00,164.01,164.42,163.87,163.87,6716.0,157.9504,158.3452,157.8155,157.8155,6716.0
2021-11-18 09:50:00,163.81,164.05,163.6,163.67,4770.0,157.7578,157.9889,157.5555,157.6229,4770.0
2021-11-18 10:00:00,163.78,164.4,163.69,164.24,5690.0,157.7289,158.326,157.6422,158.1719,5690.0
2021-11-18 10:10:00,163.95,163.95,163.01,163.06,4867.0,157.8926,157.8926,156.9873,157.0355,4867.0
2021-11-18 10:20:00,163.11,163.44,163.04,163.44,11607.0,157.0836,157.4014,157.0162,157.4014,11607.0
2021-11-18 10:30:00,163.39,163.8,163.39,163.8,3487.0,157.3533,157.7481,157.3533,157.7481,3487.0
2021-11-18 10:40:00,163.86,163.91,163.62,163.68,5644.0,157.8059,157.8541,157.5748,157.6326,5644.0
2021-11-18 10:50:00,163.69,163.73,163.13,163.41,9054.0,157.6422,157.6807,157.1029,157.3725,9054.0
2021-11-18 11:00:00,163.48,163.82,163.43,163.72,3475.0,157.4399,157.7674,157.3918,157.6711,3475.0
2021-11-18 11:10:00,163.83,164.16,163.83,164.11,5129.0,157.777,158.0948,157.777,158.0467,5129.0
2021-11-18 11:20:00,164.08,164.08,163.53,163.53,3949.0,158.0178,158.0178,157.4881,157.4881,3949.0
2021-11-18 11:30:00,163.54,164.15,163.44,164.15,3200.0,157.4977,158.0852,157.4014,158.0852,3200.0
2021-11-18 11:40:00,164.15,164.36,163.95,164.36,5609.0,158.0852,158.2874,157.8926,158.2874,5609.0
2021-11-18 11:50:00,164.27,164.42,164.01,164.01,6024.0,158.2008,158.3452,157.9504,157.9504,6024.0
2021-11-18 12:00:00,164.07,164.56,164.07,164.35,3152.0,158.0081,158.48,158.0081,158.2778,3152.0
2021-11-18 12:10:00,164.35,164.43,164.15,164.15,2211.0,158.2778,158.3548,158.0852,158.0852,2211.0
2021-11-18 12:20:00,164.29,164.31,163.94,163.94,12180.0,158.22,158.2393,157.883,157.883,12180.0
2021-11-18 12:30:00,163.95,164.06,163.87,163.91,2764.0,157.8926,157.9985,157.8155,157.8541,2764.0
2021-11-18 12:40:00,163.95,163.97,163.71,163.76,4911.0,157.8926,157.9118,157.6615,157.7096,4911.0
2021-11-18 12:50:00,163.74,163.78,163.61,163.62,3615.0,157.6903,157.7289,157.5651,157.5748,3615.0
2021-11-18 13:00:00,163.65,163.99,163.65,163.99,2465.0,157.6037,157.9311,157.6037,157.9311,2465.0
2021-11-18 13:10:00,164.0,164.1,164.0,164.06,1895.0,157.9407,158.037,157.9407,157.9985,1895.0
2021-11-18 13:20:00,164.02,164.02,163.82,163.83,2563.0,157.96,157.96,157.7674,157.777,2563.0
2021-11-18 13:30:00,163.85,164.07,163.75,164.03,4952.0,157.7963,158.0081,157.7,157.9696,4952.0
2021-11-18 13:40:00,164.04,164.05,163.85,163.9,4819.0,157.9793,157.9889,157.7963,157.8444,4819.0
2021-11-18 13:50:00,163.93,164.02,163.92,163.96,2349.0,157.8733,157.96,157.8637,157.9022,2349.0
2021-11-18 14:00:00,163.92,164.02,163.81,163.81,3295.0,157.8637,157.96,157.7578,157.7578,3295.0
2021-11-18 14:10:00,163.81,163.81,163.35,163.35,4086.0,157.7578,157.7578,157.3148,157.3148,4086.0
2021-11-18 14:20:00,163.37,163.43,163.11,163.28,6446.0,157.334,157.3918,157.0836,157.2473,6446.0
2021-11-18 14:30:00,163.36,163.43,163.29,163.36,6503.0,157.3244,157.3918,157.257,157.3244,6503.0
2021-11-18 14:40:00,163.36,163.41,163.22,163.41,4738.0,157.3244,157.3725,157.1896,157.3725,4738.0
2021-11-18 14:50:00,163.4,163.44,163.21,163.32,13881.0,157.3629,157.4014,157.1799,157.2859,13881.0
2021-11-18 15:00:00,163.36,163.39,163.29,163.34,4552.0,157.3244,157.3533,157.257,157.3051,4552.0
2021-11-18 15:10:00,163.32,163.34,163.18,163.18,5129.0,157.2859,157.3051,157.151,157.151,5129.0
2021-11-18 15:20:00,163.14,163.4,163.1,163.38,5456.0,157.1125,157.3629,157.074,157.3436,5456.0
2021-11-18 15:30:00,163.34,163.35,162.77,162.77,6521.0,157.3051,157.3148,156.7562,156.7562,6521.0
2021-11-18 15:40:00,162.72,162.73,162.44,162.57,13573.0,156.708,156.7177,156.4384,156.5636,13573.0
2021-11-18 15:50:00,162.52,162.86,162.52,162.83,56554.0,156.5154,156.8429,156.5154,156.814,56554.0
2021-11-19 09:30:00,163.44,163.44,162.42,162.74,55594.0,157.4014,157.4014,156.4191,156.7273,55594.0
2021-11-19 09:40:00,162.54,163.28,162.54,162.89,8257.0,156.5347,157.2473,156.5347,156.8717,8257.0
2021-11-19 09:50:00,163.03,163.52,162.93,163.49,12187.0,157.0066,157.4785,156.9103,157.4496,12187.0
2021-11-19 10:00:00,163.6,164.2,163.51,164.2,6904.0,157.5555,158.1333,157.4688,158.1333,6904.0
2021-11-19 10:10:00,164.14,164.14,163.52,163.81,9414.0,158.0756,158.0756,157.4785,157.7578,9414.0
2021-11-19 10:20:00,163.87,164.0,163.6,163.73,9711.0,157.8155,157.9407,157.5555,157.6807,9711.0
2021-11-19 10:30:00,163.81,164.0,163.69,163.92,15747.0,157.7578,157.9407,157.6422,157.8637,15747.0
2021-11-19 10:40:00,163.83,163.97,163.68,163.84,10184.0,157.777,157.9118,157.6326,157.7866,10184.0
2021-11-19 10:50:00,163.84,164.86,163.84,164.79,12182.0,157.7866,158.769,157.7866,158.7015,12182.0
2021-11-19 11:00:00,164.79,165.12,164.79,165.06,8490.0,158.7015,159.0194,158.7015,158.9616,8490.0
2021-11-19 11:10:00,165.06,165.15,164.69,164.75,8053.0,158.9616,159.0482,158.6052,158.663,8053.0
2021-11-19 11:20:00,164.71,164.82,164.54,164.76,13536.0,158.6245,158.7304,158.4608,158.6727,13536.0
2021-11-19 11:30:00,164.7,164.82,164.38,164.46,27043.0,158.6149,158.7304,158.3067,158.3837,27043.0
2021-11-19 11:40:00,164.43,164.53,163.81,163.81,6170.0,158.3548,158.4512,157.7578,157.7578,6170.0
2021-11-19 11:50:00,163.73,163.78,163.01,163.4,8935.0,157.6807,157.7289,156.9873,157.3629,8935.0
2021-11-19 12:00:00,163.33,163.33,163.09,163.13,3707.0,157.2955,157.2955,157.0644,157.1029,3707.0
2021-11-19 12:10:00,163.18,163.56,163.17,163.38,6334.0,157.151,157.517,157.1414,157.3436,6334.0
2021-11-19 12:20:00,163.44,163.91,163.4,163.91,6250.0,157.4014,157.8541,157.3629,157.8541,6250.0
2021-11-19 12:30:00,163.95,164.24,163.88,164.24,4943.0,157.8926,158.1719,157.8252,158.1719,4943.0
2021-11-19 12:40:00,164.19,164.46,164.19,164.24,3880.0,158.1237,158.3837,158.1237,158.1719,3880.0
2021-11-19 12:50:00,164.24,164.45,164.16,164.16,3049.0,158.1719,158.3741,158.0948,158.0948,3049.0
2021-11-19 13:00:00,164.23,164.29,164.17,164.17,2279.0,158.1622,158.22,158.1045,158.1045,2279.0
2021-11-19 13:10:00,164.17,164.19,164.06,164.16,3674.0,158.1045,158.1237,157.9985,158.0948,3674.0
2021-11-19 13:20:00,164.08,164.16,163.84,163.92,9371.0,158.0178,158.0948,157.7866,157.8637,9371.0
2021-11-19 13:30:00,163.92,163.92,163.55,163.55,5343.0,157.8637,157.8637,157.5074,157.5074,5343.0
2021-11-19 13:40:00,163.5,163.67,163.5,163.62,5532.0,157.4592,157.6229,157.4592,157.5748,5532.0
2021-11-19 13:50:00,163.66,163.94,163.65,163.86,6524.0,157.6133,157.883,157.6037,157.8059,6524.0
2021-11-19 14:00:00,163.85,164.01,163.8,163.98,9083.0,157.7963,157.9504,157.7481,157.9215,9083.0
2021-11-19 14:10:00,164.03,164.04,163.86,163.94,5377.0,157.9696,157.9793,157.8059,157.883,5377.0
2021-11-19 14:20:00,163.93,164.15,163.93,164.06,7904.0,157.8733,158.0852,157.8733,157.9985,7904.0
2021-11-19 14:30:00,164.12,164.12,163.63,163.72,18751.0,158.0563,158.0563,157.5844,157.6711,18751.0
2021-11-19 14:40:00,163.74,163.98,163.72,163.83,7994.0,157.6903,157.9215,157.6711,157.777,7994.0
2021-11-19 14:50:00,163.81,163.84,163.63,163.65,6202.0,157.7578,157.7866,157.5844,157.6037,6202.0
2021-11-19 15:00:00,163.64,163.75,163.51,163.63,5610.0,157.594,157.7,157.4688,157.5844,5610.0
2021-11-19 15:10:00,163.6,163.6,163.33,163.34,12670.0,157.5555,157.5555,157.2955,157.3051,12670.0
2021-11-19 15:20:00,163.31,163.34,163.11,163.34,26692.0,157.2762,157.3051,157.0836,157.3051,26692.0
2021-11-19 15:30:00,163.37,163.47,163.19,163.22,13596.0,157.334,157.4303,157.1607,157.1896,13596.0
2021-11-19 15:40:00,163.16,163.23,162.74,163.12,16488.0,157.1318,157.1992,156.7273,157.0932,16488.0
2021-11-19 15:50:00,163.07,163.51,163.06,163.33,80130.0,157.0451,157.4688,157.0355,157.2955,80130.0
2021-11-22 09:30:00,163.63,163.71,161.74,162.46,15453.0,157.5844,157.6615,155.7642,156.4576,15453.0
2021-11-22 09:40:00,162.45,163.43,162.38,163.37,12535.0,156.448,157.3918,156.3806,157.334,12535.0
2021-11-22 09:50:00,163.37,163.78,163.08,163.78,6134.0,157.334,157.7289,157.0547,157.7289,6134.0
2021-11-22 10:00:00,164.01,164.39,163.91,163.96,6989.0,157.9504,158.3163,157.8541,157.9022,6989.0
2021-11-22 10:10:00,163.8,164.23,163.8,164.03,9514.0,157.7481,158.1622,157.7481,157.9696,9514.0
2021-11-22 10:20:00,164.01,164.2,163.64,163.83,13742.0,157.9504,158.1333,157.594,157.777,13742.0
2021-11-22 10:30:00,163.87,164.5,163.87,164.43,4741.0,157.8155,158.4223,157.8155,158.3548,4741.0
2021-11-22 10:40:00,164.43,164.56,164.26,164.49,6188.0,158.3548,158.48,158.1911,158.4126,6188.0
2021-11-22 10:50:00,164.52,164.59,164.21,164.59,8679.0,158.4415,158.5089,158.143,158.5089,8679.0
2021-11-22 11:00:00,164.62,165.2,164.57,164.88,11444.0,158.5378,159.0964,158.4897,158.7882,11444.0
2021-11-22 11:10:00,164.99,165.41,164.82,165.41,7284.0,158.8942,159.2986,158.7304,159.2986,7284.0
2021-11-22 11:20:00,165.32,165.78,165.29,165.71,15749.0,159.212,159.655,159.1831,159.5876,15749.0
2021-11-22 11:30:00,165.71,166.72,165.71,166.48,17333.0,159.5876,160.5602,159.5876,160.3291,17333.0
2021-11-22 11:40:00,166.44,166.67,166.27,166.28,15382.0,160.2906,160.5121,160.1269,160.1365,15382.0
2021-11-22 11:50:00,166.23,166.23,165.4,165.4,7743.0,160.0883,160.0883,159.289,159.289,7743.0
2021-11-22 12:00:00,165.4,165.45,165.12,165.45,19513.0,159.289,159.3372,159.0194,159.3372,19513.0
2021-11-22 12:10:00,165.45,165.49,165.0,165.0,9130.0,159.3372,159.3757,158.9038,158.9038,9130.0
2021-11-22 12:20:00,165.0,165.22,164.93,165.08,10392.0,158.9038,159.1157,158.8364,158.9808,10392.0
2021-11-22 12:30:00,165.08,165.23,164.98,165.12,5799.0,158.9808,159.1253,158.8845,159.0194,5799.0
2021-11-22 12:40:00,165.13,165.15,164.72,165.0,15557.0,159.029,159.0482,158.6341,158.9038,15557.0
2021-11-22 12:50:00,164.93,165.04,164.81,164.98,4400.0,158.8364,158.9423,158.7208,158.8845,4400.0
2021-11-22 13:00:00,164.98,165.12,164.79,164.88,5783.0,158.8845,159.0194,158.7015,158.7882,5783.0
2021-11-22 13:10:00,164.8,164.89,164.52,164.72,4559.0,158.7112,158.7979,158.4415,158.6341,4559.0
2021-11-22 13:20:00,164.74,164.95,164.67,164.92,3637.0,158.6534,158.8556,158.586,158.8267,3637.0
2021-11-22 13:30:00,164.92,165.1,164.88,164.99,8826.0,158.8267,159.0001,158.7882,158.8942,8826.0
2021-11-22 13:40:00,165.02,165.05,164.92,164.96,4658.0,158.9231,158.9519,158.8267,158.8653,4658.0
2021-11-22 13:50:00,164.96,165.05,164.79,165.05,2774.0,158.8653,158.9519,158.7015,158.9519,2774.0
2021-11-22 14:00:00,165.0,165.05,164.9,164.9,4296.0,158.9038,158.9519,158.8075,158.8075,4296.0
2021-11-22 14:10:00,164.9,165.0,164.82,164.82,3277.0,158.8075,158.9038,158.7304,158.7304,3277.0
2021-11-22 14:20:00,164.81,165.05,164.81,164.98,6543.0,158.7208,158.9519,158.7208,158.8845,6543.0
2021-11-22 14:30:00,165.01,165.5,164.95,165.4,11747.0,158.9134,159.3853,158.8556,159.289,11747.0
2021-11-22 14:40:00,165.4,165.76,165.33,165.68,5375.0,159.289,159.6357,159.2216,159.5587,5375.0
2021-11-22 14:50:00,165.71,166.0,165.62,165.97,5654.0,159.5876,159.8668,159.5009,159.838,5654.0
2021-11-22 15:00:00,165.97,166.07,165.88,165.97,8679.0,159.838,159.9343,159.7513,159.838,8679.0
2021-11-22 15:10:00,165.96,166.2,165.88,165.93,6628.0,159.8283,160.0595,159.7513,159.7994,6628.0
2021-11-22 15:20:00,165.85,166.27,165.85,166.23,10522.0,159.7224,160.1269,159.7224,160.0883,10522.0
2021-11-22 15:30:00,166.19,166.23,165.95,166.17,17817.0,160.0498,160.0883,159.8187,160.0306,17817.0
2021-11-22 15:40:00,166.17,166.24,165.42,165.44,20958.0,160.0306,160.098,159.3083,159.3275,20958.0
2021-11-22 15:50:00,165.31,165.4,164.68,164.81,94329.0,159.2023,159.289,158.5956,158.7208,94329.0
2021-11-23 09:30:00,165.49,165.49,164.63,164.83,8524.0,159.3757,159.3757,158.5475,158.7401,8524.0
2021-11-23 09:40:00,164.73,165.73,164.46,165.51,5541.0,158.6438,159.6068,158.3837,159.3949,5541.0
2021-11-23 09:50:00,165.53,165.81,165.36,165.56,3942.0,159.4142,159.6839,159.2505,159.4431,3942.0
2021-11-23 10:00:00,165.09,165.09,164.34,164.66,5116.0,158.9905,158.9905,158.2682,158.5764,5116.0
2021-11-23 10:10:00,164.54,165.03,164.53,164.67,9618.0,158.4608,158.9327,158.4512,158.586,9618.0
2021-11-23 10:20:00,164.79,164.79,164.18,164.19,1748.0,158.7015,158.7015,158.1141,158.1237,1748.0
2021-11-23 10:30:00,164.11,164.11,163.51,163.87,7992.0,158.0467,158.0467,157.4688,157.8155,7992.0
2021-11-23 10:40:00,163.84,164.16,163.76,163.87,4170.0,157.7866,158.0948,157.7096,157.8155,4170.0
2021-11-23 10:50:00,163.77,164.1,163.4,163.41,7343.0,157.7192,158.037,157.3629,157.3725,7343.0
2021-11-23 11:00:00,163.4,163.75,163.23,163.58,9554.0,157.3629,157.7,157.1992,157.5363,9554.0
2021-11-23 11:10:00,163.64,163.94,163.63,163.84,5640.0,157.594,157.883,157.5844,157.7866,5640.0
2021-11-23 11:20:00,163.92,164.83,163.88,164.01,37952.0,157.8637,158.7401,157.8252,157.9504,37952.0
2021-11-23 11:30:00,163.88,164.02,163.42,163.78,3902.0,157.8252,157.96,157.3822,157.7289,3902.0
2021-11-23 11:40:00,163.66,163.73,163.41,163.73,3395.0,157.6133,157.6807,157.3725,157.6807,3395.0
2021-11-23 11:50:00,163.7,163.73,163.55,163.59,2232.0,157.6518,157.6807,157.5074,157.5459,2232.0
2021-11-23 12:00:00,163.58,163.58,163.21,163.36,5465.0,157.5363,157.5363,157.1799,157.3244,5465.0
2021-11-23 12:10:00,163.38,163.58,162.98,163.17,5053.0,157.3436,157.5363,156.9584,157.1414,5053.0
2021-11-23 12:20:00,163.21,163.38,163.16,163.16,2801.0,157.1799,157.3436,157.1318,157.1318,2801.0
2021-11-23 12:30:00,163.19,163.45,163.19,163.45,10183.0,157.1607,157.4111,157.1607,157.4111,10183.0
2021-11-23 12:40:00,163.45,163.56,163.11,163.28,10189.0,157.4111,157.517,157.0836,157.2473,10189.0
2021-11-23 12:50:00,163.28,163.42,163.08,163.1,2793.0,157.2473,157.3822,157.0547,157.074,2793.0
2021-11-23 13:00:00,163.03,163.45,162.98,163.45,4194.0,157.0066,157.4111,156.9584,157.4111,4194.0
2021-11-23 13:10:00,163.48,163.6,163.48,163.48,4143.0,157.4399,157.5555,157.4399,157.4399,4143.0
2021-11-23 13:20:00,163.52,163.73,163.44,163.73,3400.0,157.4785,157.6807,157.4014,157.6807,3400.0
2021-11-23 13:30:00,163.7,163.7,163.46,163.47,2457.0,157.6518,157.6518,157.4207,157.4303,2457.0
2021-11-23 13:40:00,163.55,164.35,163.51,164.08,5259.0,157.5074,158.2778,157.4688,158.0178,5259.0
2021-11-23 13:50:00,164.15,164.41,164.1,164.1,14492.0,158.0852,158.3356,158.037,158.037,14492.0
2021-11-23 14:00:00,164.09,164.14,163.97,164.02,1549.0,158.0274,158.0756,157.9118,157.96,1549.0
2021-11-23 14:10:00,163.98,164.15,163.89,164.0,15080.0,157.9215,158.0852,157.8348,157.9407,15080.0
2021-11-23 14:20:00,163.93,164.3,163.92,164.17,14304.0,157.8733,158.2297,157.8637,158.1045,14304.0
2021-11-23 14:30:00,164.17,164.39,164.07,164.17,5647.0,158.1045,158.3163,158.0081,158.1045,5647.0
2021-11-23 14:40:00,164.27,164.56,164.22,164.56,3837.0,158.2008,158.48,158.1526,158.48,3837.0
2021-11-23 14:50:00,164.48,165.27,164.36,165.21,8526.0,158.403,159.1638,158.2874,159.106,8526.0
2021-11-23 15:00:00,165.23,165.59,165.23,165.47,16380.0,159.1253,159.472,159.1253,159.3564,16380.0
2021-11-23 15:10:00,165.46,165.46,165.1,165.1,25664.0,159.3468,159.3468,159.0001,159.0001,25664.0
2021-11-23 15:20:00,164.92,164.92,164.66,164.66,56120.0,158.8267,158.8267,158.5764,158.5764,56120.0
2021-11-23 15:30:00,164.66,164.79,164.51,164.51,28285.0,158.5764,158.7015,158.4319,158.4319,28285.0
2021-11-23 15:40:00,164.52,164.74,164.46,164.55,36101.0,158.4415,158.6534,158.3837,158.4704,36101.0
2021-11-23 15:50:00,164.6,165.07,164.57,164.76,120558.0,158.5186,158.9712,158.4897,158.6727,120558.0
2021-11-24 09:30:00,164.53,165.16,164.0,165.16,13801.0,158.4512,159.0579,157.9407,159.0579,13801.0
2021-11-24 09:40:00,164.94,165.39,164.7,164.99,5366.0,158.846,159.2794,158.6149,158.8942,5366.0
2021-11-24 09:50:00,164.97,165.22,164.8,165.12,15785.0,158.8749,159.1157,158.7112,159.0194,15785.0
2021-11-24 10:00:00,165.09,165.58,164.83,165.38,8626.0,158.9905,159.4624,158.7401,159.2697,8626.0
2021-11-24 10:10:00,165.36,165.48,164.94,165.0,3662.0,159.2505,159.3661,158.846,158.9038,3662.0
2021-11-24 10:20:00,164.93,165.81,164.93,165.81,13324.0,158.8364,159.6839,158.8364,159.6839,13324.0
2021-11-24 10:30:00,165.75,165.84,165.58,165.84,5788.0,159.6261,159.7128,159.4624,159.7128,5788.0
2021-11-24 10:40:00,165.96,165.97,165.5,165.67,6109.0,159.8283,159.838,159.3853,159.549,6109.0
2021-11-24 10:50:00,165.77,166.08,165.7,166.02,3502.0,159.6453,159.9439,159.5779,159.8861,3502.0
2021-11-24 11:00:00,165.96,166.1,165.86,166.03,7756.0,159.8283,159.9631,159.732,159.8957,7756.0
2021-11-24 11:10:00,166.05,166.26,166.0,166.06,5019.0,159.915,160.1172,159.8668,159.9246,5019.0
2021-11-24 11:20:00,166.06,166.19,165.99,166.17,8429.0,159.9246,160.0498,159.8572,160.0306,8429.0
2021-11-24 11:30:00,166.23,166.26,165.88,166.06,8113.0,160.0883,160.1172,159.7513,159.9246,8113.0
2021-11-24 11:40:00,166.11,166.84,166.08,166.84,11091.0,159.9728,160.6758,159.9439,160.6758,11091.0
2021-11-24 11:50:00,166.89,167.15,166.54,166.59,11053.0,160.724,160.9744,160.3869,160.435,11053.0
2021-11-24 12:00:00,166.49,166.79,166.17,166.79,16189.0,160.3387,160.6277,160.0306,160.6277,16189.0
2021-11-24 12:10:00,166.62,166.74,166.5,166.51,7199.0,160.4639,160.5795,160.3484,160.358,7199.0
2021-11-24 12:20:00,166.5,166.91,166.47,166.71,9893.0,160.3484,160.7432,160.3195,160.5506,9893.0
2021-11-24 12:30:00,166.74,166.83,166.65,166.72,4615.0,160.5795,160.6662,160.4928,160.5602,4615.0
2021-11-24 12:40:00,166.68,166.77,166.49,166.77,5543.0,160.5217,160.6084,160.3387,160.6084,5543.0
2021-11-24 12:50:00,166.81,166.82,166.61,166.75,6418.0,160.6469,160.6565,160.4543,160.5891,6418.0
2021-11-24 13:00:00,166.78,166.84,166.71,166.71,2400.0,160.618,160.6758,160.5506,160.5506,2400.0
2021-11-24 13:10:00,166.58,166.72,166.49,166.57,12079.0,160.4254,160.5602,160.3387,160.4158,12079.0
2021-11-24 13:20:00,166.54,166.78,166.47,166.69,11465.0,160.3869,160.618,160.3195,160.5313,11465.0
2021-11-24 13:30:00,166.78,166.78,166.55,166.71,15890.0,160.618,160.618,160.3965,160.5506,15890.0
2021-11-24 13:40:00,166.62,166.95,166.62,166.85,9084.0,160.4639,160.7817,160.4639,160.6854,9084.0
2021-11-24 13:50:00,166.86,166.88,166.64,166.81,15516.0,160.6951,160.7143,160.4832,160.6469,15516.0
2021-11-24 14:00:00,166.85,166.86,166.26,166.36,7742.0,160.6854,160.6951,160.1172,160.2135,7742.0
2021-11-24 14:10:00,166.26,166.39,166.16,166.39,2964.0,160.1172,160.2424,160.0209,160.2424,2964.0
2021-11-24 14:20:00,166.43,166.44,166.25,166.26,2103.0,160.281,160.2906,160.1076,160.1172,2103.0
2021-11-24 14:30:00,166.23,166.55,166.22,166.55,5760.0,160.0883,160.3965,160.0787,160.3965,5760.0
2021-11-24 14:40:00,166.48,166.58,166.42,166.44,3811.0,160.3291,160.4254,160.2713,160.2906,3811.0
2021-11-24 14:50:00,166.55,166.61,166.38,166.38,3680.0,160.3965,160.4543,160.2328,160.2328,3680.0
2021-11-24 15:00:00,166.39,166.45,166.33,166.44,3883.0,160.2424,160.3002,160.1846,160.2906,3883.0
2021-11-24 15:10:00,166.55,166.62,166.48,166.5,4212.0,160.3965,160.4639,160.3291,160.3484,4212.0
2021-11-24 15:20:00,166.53,166.63,166.52,166.61,2722.0,160.3773,160.4736,160.3676,160.4543,2722.0
2021-11-24 15:30:00,166.56,166.58,166.4,166.48,8420.0,160.4062,160.4254,160.2521,160.3291,8420.0
2021-11-24 15:40:00,166.44,166.45,166.14,166.22,44926.0,160.2906,160.3002,160.0017,160.0787,44926.0
2021-11-24 15:50:00,166.17,166.55,166.17,166.39,115954.0,160.0306,160.3965,160.0306,160.2424,115954.0
2021-11-26 09:30:00,162.4,163.63,161.93,161.93,26294.0,156.3999,157.5844,155.9472,155.9472,26294.0
2021-11-26 09:40:00,162.35,162.47,160.62,160.76,9007.0,156.3517,156.4673,154.6856,154.8204,9007.0
2021-11-26 09:50:00,160.86,161.5,160.63,160.63,11849.0,154.9167,155.5331,154.6952,154.6952,11849.0
2021-11-26 10:00:00,160.6,160.94,160.02,160.55,21094.0,154.6664,154.9938,154.1078,154.6182,21094.0
2021-11-26 10:10:00,160.61,160.78,160.32,160.71,22245.0,154.676,154.8397,154.3967,154.7723,22245.0
2021-11-26 10:20:00,160.76,161.13,160.68,161.09,5629.0,154.8204,155.1768,154.7434,155.1383,5629.0
2021-11-26 10:30:00,161.18,161.96,161.18,161.96,3931.0,155.2249,155.9761,155.2249,155.9761,3931.0
2021-11-26 10:40:00,161.86,161.99,161.61,161.95,4895.0,155.8798,156.005,155.639,155.9665,4895.0
2021-11-26 10:50:00,161.95,162.0,161.49,161.82,11536.0,155.9665,156.0146,155.5235,155.8413,11536.0
2021-11-26 11:00:00,161.7,162.16,161.16,162.16,23939.0,155.7257,156.1687,155.2057,156.1687,23939.0
2021-11-26 11:10:00,162.16,162.16,161.41,161.54,8491.0,156.1687,156.1687,155.4464,155.5716,8491.0
2021-11-26 11:20:00,161.6,161.66,161.39,161.61,10597.0,155.6294,155.6872,155.4272,155.639,10597.0
2021-11-26 11:30:00,161.53,162.23,161.24,162.23,12391.0,155.562,156.2361,155.2827,156.2361,12391.0
2021-11-26 11:40:00,162.32,162.51,162.22,162.45,8261.0,156.3228,156.5058,156.2265,156.448,8261.0
2021-11-26 11:50:00,162.33,162.51,161.97,162.43,8430.0,156.3324,156.5058,155.9857,156.4287,8430.0
2021-11-26 12:00:00,162.51,162.65,161.74,162.58,19402.0,156.5058,156.6406,155.7642,156.5732,19402.0
2021-11-26 12:10:00,162.52,162.89,162.49,162.85,13774.0,156.5154,156.8717,156.4865,156.8332,13774.0
2021-11-26 12:20:00,162.81,163.35,162.75,163.32,14006.0,156.7947,157.3148,156.7369,157.2859,14006.0
2021-11-26 12:30:00,163.38,163.98,163.28,163.82,13677.0,157.3436,157.9215,157.2473,157.7674,13677.0
2021-11-26 12:40:00,163.74,164.01,163.39,163.43,26927.0,157.6903,157.9504,157.3533,157.3918,26927.0
2021-11-26 12:50:00,163.36,163.43,162.32,163.2,124545.0,157.3244,157.3918,156.3228,157.1703,124545.0
2021-11-29 09:30:00,164.92,164.92,163.79,164.28,20999.0,158.8267,158.8267,157.7385,158.2104,20999.0
2021-11-29 09:40:00,164.16,164.67,164.15,164.44,11070.0,158.0948,158.586,158.0852,158.3645,11070.0
2021-11-29 09:50:00,164.34,164.49,163.88,164.44,8993.0,158.2682,158.4126,157.8252,158.3645,8993.0
2021-11-29 10:00:00,164.44,164.56,164.12,164.27,7788.0,158.3645,158.48,158.0563,158.2008,7788.0
2021-11-29 10:10:00,164.37,164.37,163.42,163.43,4612.0,158.2971,158.2971,157.3822,157.3918,4612.0
2021-11-29 10:20:00,163.5,163.55,163.13,163.26,8040.0,157.4592,157.5074,157.1029,157.2281,8040.0
2021-11-29 10:30:00,163.18,163.39,162.9,163.29,6365.0,157.151,157.3533,156.8814,157.257,6365.0
2021-11-29 10:40:00,163.36,163.41,163.06,163.07,6031.0,157.3244,157.3725,157.0355,157.0451,6031.0
2021-11-29 10:50:00,163.0,163.55,163.0,163.44,7244.0,156.9777,157.5074,156.9777,157.4014,7244.0
2021-11-29 11:00:00,163.52,163.68,163.51,163.6,3578.0,157.4785,157.6326,157.4688,157.5555,3578.0
2021-11-29 11:10:00,163.65,163.81,163.46,163.46,5082.0,157.6037,157.7578,157.4207,157.4207,5082.0
2021-11-29 11:20:00,163.58,163.75,163.23,163.24,6823.0,157.5363,157.7,157.1992,157.2088,6823.0
2021-11-29 11:30:00,163.24,164.02,163.23,164.02,8782.0,157.2088,157.96,157.1992,157.96,8782.0
2021-11-29 11:40:00,164.07,164.07,163.72,163.73,12367.0,158.0081,158.0081,157.6711,157.6807,12367.0
2021-11-29 11:50:00,163.77,164.05,163.64,163.94,18473.0,157.7192,157.9889,157.594,157.883,18473.0
2021-11-29 12:00:00,164.03,164.4,164.01,164.29,4986.0,157.9696,158.326,157.9504,158.22,4986.0
2021-11-29 12:10:00,164.29,164.44,164.23,164.44,5399.0,158.22,158.3645,158.1622,158.3645,5399.0
2021-11-29 12:20:00,164.43,164.8,164.43,164.65,16716.0,158.3548,158.7112,158.3548,158.5667,16716.0
2021-11-29 12:30:00,164.63,164.78,164.5,164.66,2961.0,158.5475,158.6919,158.4223,158.5764,2961.0
2021-11-29 12:40:00,164.66,164.91,164.62,164.71,3030.0,158.5764,158.8171,158.5378,158.6245,3030.0
2021-11-29 12:50:00,164.77,164.85,164.66,164.73,3243.0,158.6823,158.7593,158.5764,158.6438,3243.0
2021-11-29 13:00:00,164.75,165.21,164.75,165.02,4345.0,158.663,159.106,158.663,158.9231,4345.0
2021-11-29 13:10:00,164.95,164.95,164.66,164.8,3535.0,158.8556,158.8556,158.5764,158.7112,3535.0
2021-11-29 13:20:00,164.77,164.77,164.57,164.72,5667.0,158.6823,158.6823,158.4897,158.6341,5667.0
2021-11-29 13:30:00,164.78,164.9,164.62,164.66,9437.0,158.6919,158.8075,158.5378,158.5764,9437.0
2021-11-29 13:40:00,164.7,164.89,164.64,164.82,3041.0,158.6149,158.7979,158.5571,158.7304,3041.0
2021-11-29 13:50:00,164.78,165.04,164.76,164.99,4820.0,158.6919,158.9423,158.6727,158.8942,4820.0
2021-11-29 14:00:00,164.97,164.98,164.72,164.86,6035.0,158.8749,158.8845,158.6341,158.769,6035.0
2021-11-29 14:10:00,164.86,165.1,164.85,164.98,4701.0,158.769,159.0001,158.7593,158.8845,4701.0
2021-11-29 14:20:00,164.97,165.18,164.96,165.08,4621.0,158.8749,159.0771,158.8653,158.9808,4621.0
2021-11-29 14:30:00,165.15,165.15,164.84,164.89,6043.0,159.0482,159.0482,158.7497,158.7979,6043.0
2021-11-29 14:40:00,164.93,165.07,164.74,164.79,4044.0,158.8364,158.9712,158.6534,158.7015,4044.0
2021-11-29 14:50:00,164.72,164.91,164.65,164.87,9214.0,158.6341,158.8171,158.5667,158.7786,9214.0
2021-11-29 15:00:00,164.9,165.05,164.88,165.04,5602.0,158.8075,158.9519,158.7882,158.9423,5602.0
2021-11-29 15:10:00,165.01,165.41,165.01,165.11,6067.0,158.9134,159.2986,158.9134,159.0097,6067.0
2021-11-29 15:20:00,165.15,165.33,164.99,165.24,9909.0,159.0482,159.2216,158.8942,159.1349,9909.0
2021-11-29 15:30:00,165.17,165.53,165.15,165.21,10926.0,159.0675,159.4142,159.0482,159.106,10926.0
2021-11-29 15:40:00,165.18,165.18,164.78,164.99,16778.0,159.0771,159.0771,158.6919,158.8942,16778.0
2021-11-29 15:50:00,164.96,165.0,164.7,164.8,88485.0,158.8653,158.9038,158.6149,158.7112,88485.0
2021-11-30 09:30:00,163.68,164.05,162.94,163.56,14435.0,157.6326,157.9889,156.9199,157.517,14435.0
2021-11-30 09:40:00,163.26,163.92,162.94,163.44,12805.0,157.2281,157.8637,156.9199,157.4014,12805.0
2021-11-30 09:50:00,163.19,164.08,162.84,163.94,11297.0,157.1607,158.0178,156.8236,157.883,11297.0
2021-11-30 10:00:00,163.81,164.97,163.81,164.79,11141.0,157.7578,158.8749,157.7578,158.7015,11141.0
2021-11-30 10:10:00,164.71,165.33,164.51,165.02,5969.0,158.6245,159.2216,158.4319,158.9231,5969.0
2021-11-30 10:20:00,164.97,164.97,164.33,164.69,5207.0,158.8749,158.8749,158.2585,158.6052,5207.0
2021-11-30 10:30:00,164.96,165.78,164.96,165.66,8522.0,158.8653,159.655,158.8653,159.5394,8522.0
2021-11-30 10:40:00,165.43,165.7,164.78,164.85,11619.0,159.3179,159.5779,158.6919,158.7593,11619.0
2021-11-30 10:50:00,164.81,164.95,164.09,164.16,6310.0,158.7208,158.8556,158.0274,158.0948,6310.0
2021-11-30 11:00:00,164.09,164.18,163.61,164.12,12395.0,158.0274,158.1141,157.5651,158.0563,12395.0
2021-11-30 11:10:00,164.06,165.14,164.0,164.77,19550.0,157.9985,159.0386,157.9407,158.6823,19550.0
2021-11-30 11:20:00,164.79,164.83,164.45,164.74,7402.0,158.7015,158.7401,158.3741,158.6534,7402.0
2021-11-30 11:30:00,164.53,164.62,164.02,164.07,2734.0,158.4512,158.5378,157.96,158.0081,2734.0
2021-11-30 11:40:00,164.06,164.06,163.72,163.87,13660.0,157.9985,157.9985,157.6711,157.8155,13660.0
2021-11-30 11:50:00,163.86,164.24,163.48,164.24,6725.0,157.8059,158.1719,157.4399,158.1719,6725.0
2021-11-30 12:00:00,163.93,163.93,163.6,163.61,5406.0,157.8733,157.8733,157.5555,157.5651,5406.0
2021-11-30 12:10:00,163.68,164.11,163.6,164.05,4304.0,157.6326,158.0467,157.5555,157.9889,4304.0
2021-11-30 12:20:00,164.04,164.51,163.95,164.4,5531.0,157.9793,158.4319,157.8926,158.326,5531.0
2021-11-30 12:30:00,164.33,164.53,164.24,164.42,5443.0,158.2585,158.4512,158.1719,158.3452,5443.0
2021-11-30 12:40:00,164.3,164.4,164.07,164.24,3746.0,158.2297,158.326,158.0081,158.1719,3746.0
2021-11-30 12:50:00,164.3,164.53,164.3,164.42,5966.0,158.2297,158.4512,158.2297,158.3452,5966.0
2021-11-30 13:00:00,164.5,164.57,164.04,164.07,7724.0,158.4223,158.4897,157.9793,158.0081,7724.0
2021-11-30 13:10:00,163.96,164.03,163.65,163.74,5926.0,157.9022,157.9696,157.6037,157.6903,5926.0
2021-11-30 13:20:00,163.7,164.07,163.7,163.74,4103.0,157.6518,158.0081,157.6518,157.6903,4103.0
2021-11-30 13:30:00,163.82,164.25,163.72,164.2,3823.0,157.7674,158.1815,157.6711,158.1333,3823.0
2021-11-30 13:40:00,164.25,164.36,164.14,164.35,3792.0,158.1815,158.2874,158.0756,158.2778,3792.0
2021-11-30 13:50:00,164.26,164.37,164.15,164.16,2880.0,158.1911,158.2971,158.0852,158.0948,2880.0
2021-11-30 14:00:00,164.18,164.51,164.13,164.5,7681.0,158.1141,158.4319,158.0659,158.4223,7681.0
2021-11-30 14:10:00,164.57,164.64,164.45,164.62,1710.0,158.4897,158.5571,158.3741,158.5378,1710.0
2021-11-30 14:20:00,164.58,164.58,164.41,164.46,5303.0,158.4993,158.4993,158.3356,158.3837,5303.0
2021-11-30 14:30:00,164.08,164.57,163.94,164.31,7079.0,158.0178,158.4897,157.883,158.2393,7079.0
2021-11-30 14:40:00,164.37,164.4,164.04,164.09,8811.0,158.2971,158.326,157.9793,158.0274,8811.0
2021-11-30 14:50:00,164.01,164.04,163.58,163.8,7032.0,157.9504,157.9793,157.5363,157.7481,7032.0
2021-11-30 15:00:00,163.82,163.98,163.58,163.58,6134.0,157.7674,157.9215,157.5363,157.5363,6134.0
2021-11-30 15:10:00,163.55,163.8,163.51,163.78,5272.0,157.5074,157.7481,157.4688,157.7289,5272.0
2021-11-30 15:20:00,163.69,163.76,163.35,163.39,6962.0,157.6422,157.7096,157.3148,157.3533,6962.0
2021-11-30 15:30:00,163.38,163.61,163.12,163.15,9674.0,157.3436,157.5651,157.0932,157.1221,9674.0
2021-11-30 15:40:00,163.0,163.12,162.57,162.57,25797.0,156.9777,157.0932,156.5636,156.5636,25797.0
2021-11-30 15:50:00,161.96,163.23,161.96,162.89,159821.0,155.9761,157.1992,155.9761,156.8717,159821.0
2021-12-01 09:30:00,165.28,166.21,164.79,165.39,19879.0,159.1734,160.0691,158.7015,159.2794,19879.0
2021-12-01 09:40:00,165.53,165.69,164.98,165.1,7343.0,159.4142,159.5683,158.8845,159.0001,7343.0
2021-12-01 09:50:00,164.63,164.72,164.3,164.52,3213.0,158.5475,158.6341,158.2297,158.4415,3213.0
2021-12-01 10:00:00,164.52,165.01,164.46,164.78,32053.0,158.4415,158.9134,158.3837,158.6919,32053.0
2021-12-01 10:10:00,164.85,165.71,164.76,165.5,22667.0,158.7593,159.5876,158.6727,159.3853,22667.0
2021-12-01 10:20:00,165.62,166.61,165.51,166.31,8344.0,159.5009,160.4543,159.3949,160.1654,8344.0
2021-12-01 10:30:00,166.31,166.39,165.61,165.61,6063.0,160.1654,160.2424,159.4913,159.4913,6063.0
2021-12-01 10:40:00,165.48,166.08,165.29,166.03,8230.0,159.3661,159.9439,159.1831,159.8957,8230.0
2021-12-01 10:50:00,166.05,166.26,165.89,165.93,7018.0,159.915,160.1172,159.7609,159.7994,7018.0
2021-12-01 11:00:00,166.0,166.45,166.0,166.4,12446.0,159.8668,160.3002,159.8668,160.2521,12446.0
2021-12-01 11:10:00,166.5,166.59,166.32,166.53,6363.0,160.3484,160.435,160.175,160.3773,6363.0
2021-12-01 11:20:00,166.6,166.92,166.6,166.87,6811.0,160.4447,160.7529,160.4447,160.7047,6811.0
2021-12-01 11:30:00,166.9,166.95,166.58,166.76,8257.0,160.7336,160.7817,160.4254,160.5988,8257.0
2021-12-01 11:40:00,166.71,166.86,166.37,166.51,7487.0,160.5506,160.6951,160.2232,160.358,7487.0
2021-12-01 11:50:00,166.48,166.6,166.18,166.6,12390.0,160.3291,160.4447,160.0402,160.4447,12390.0
2021-12-01 12:00:00,166.55,167.01,166.48,166.96,3018.0,160.3965,160.8395,160.3291,160.7914,3018.0
2021-12-01 12:10:00,167.05,167.48,167.04,167.34,4437.0,160.878,161.2922,160.8684,161.1573,4437.0
2021-12-01 12:20:00,167.28,167.33,166.95,166.96,4689.0,161.0996,161.1477,160.7817,160.7914,4689.0
2021-12-01 12:30:00,166.96,167.02,166.7,167.02,5192.0,160.7914,160.8492,160.541,160.8492,5192.0
2021-12-01 12:40:00,166.95,166.95,166.54,166.64,5174.0,160.7817,160.7817,160.3869,160.4832,5174.0
2021-12-01 12:50:00,166.57,166.63,165.97,165.98,8751.0,160.4158,160.4736,159.838,159.8476,8751.0
2021-12-01 13:00:00,165.95,166.21,165.59,165.72,8616.0,159.8187,160.0691,159.472,159.5972,8616.0
2021-12-01 13:10:00,165.55,165.56,164.79,164.87,8254.0,159.4335,159.4431,158.7015,158.7786,8254.0
2021-12-01 13:20:00,164.91,165.77,164.91,165.77,4769.0,158.8171,159.6453,158.8171,159.6453,4769.0
2021-12-01 13:30:00,165.76,165.78,165.46,165.73,6584.0,159.6357,159.655,159.3468,159.6068,6584.0
2021-12-01 13:40:00,165.73,165.73,165.03,165.09,13810.0,159.6068,159.6068,158.9327,158.9905,13810.0
2021-12-01 13:50:00,165.05,166.17,165.05,165.71,13079.0,158.9519,160.0306,158.9519,159.5876,13079.0
2021-12-01 14:00:00,165.71,165.84,165.5,165.5,3684.0,159.5876,159.7128,159.3853,159.3853,3684.0
2021-12-01 14:10:00,165.44,165.44,164.9,164.9,5164.0,159.3275,159.3275,158.8075,158.8075,5164.0
2021-12-01 14:20:00,164.96,165.74,164.94,165.57,6013.0,158.8653,159.6164,158.846,159.4527,6013.0
2021-12-01 14:30:00,165.5,165.85,165.39,165.85,8111.0,159.3853,159.7224,159.2794,159.7224,8111.0
2021-12-01 14:40:00,165.7,165.7,165.28,165.39,4605.0,159.5779,159.5779,159.1734,159.2794,4605.0
2021-12-01 14:50:00,165.39,165.39,164.91,164.92,6859.0,159.2794,159.2794,158.8171,158.8267,6859.0
2021-12-01 15:00:00,165.06,165.16,164.12,164.12,11948.0,158.9616,159.0579,158.0563,158.0563,11948.0
2021-12-01 15:10:00,164.11,164.34,163.9,163.98,5812.0,158.0467,158.2682,157.8444,157.9215,5812.0
2021-12-01 15:20:00,163.93,163.93,163.4,163.56,13037.0,157.8733,157.8733,157.3629,157.517,13037.0
2021-12-01 15:30:00,163.42,163.72,163.04,163.59,11998.0,157.3822,157.6711,157.0162,157.5459,11998.0
2021-12-01 15:40:00,163.57,164.03,163.15,163.22,20188.0,157.5266,157.9696,157.1221,157.1896,20188.0
2021-12-01 15:50:00,163.15,163.22,162.21,162.38,94924.0,157.1221,157.1896,156.2169,156.3806,94924.0
2021-12-02 09:30:00,162.92,163.98,161.86,163.98,13313.0,157.3529,158.3767,156.3291,158.3767,13313.0
2021-12-02 09:40:00,163.81,165.02,163.79,164.36,23211.0,158.2125,159.3812,158.1932,158.7437,23211.0
2021-12-02 09:50:00,164.5,165.09,164.5,164.87,40944.0,158.8789,159.4488,158.8789,159.2363,40944.0
2021-12-02 10:00:00,164.92,166.22,164.92,165.57,13580.0,159.2846,160.5401,159.2846,159.9124,13580.0
2021-12-02 10:10:00,165.44,165.82,165.26,165.69,8238.0,159.7868,160.1538,159.613,160.0283,8238.0
2021-12-02 10:20:00,165.67,165.95,165.47,165.79,6716.0,160.0089,160.2794,159.8158,160.1248,6716.0
2021-12-02 10:30:00,165.86,165.98,165.13,165.14,11468.0,160.1924,160.3083,159.4874,159.4971,11468.0
2021-12-02 10:40:00,165.14,165.51,164.8,165.42,11559.0,159.4971,159.8544,159.1687,159.7675,11559.0
2021-12-02 10:50:00,165.55,165.84,165.09,165.84,9030.0,159.893,160.1731,159.4488,160.1731,9030.0
2021-12-02 11:00:00,165.93,165.93,165.27,165.92,13300.0,160.2601,160.2601,159.6226,160.2504,13300.0
2021-12-02 11:10:00,165.94,165.99,165.6,165.89,6915.0,160.2697,160.318,159.9413,160.2214,6915.0
2021-12-02 11:20:00,166.0,166.14,165.55,165.67,7499.0,160.3277,160.4629,159.893,160.0089,7499.0
2021-12-02 11:30:00,165.67,165.77,164.92,165.38,7107.0,160.0089,160.1055,159.2846,159.7289,7107.0
2021-12-02 11:40:00,165.57,165.77,165.16,165.55,8385.0,159.9124,160.1055,159.5164,159.893,8385.0
2021-12-02 11:50:00,165.51,166.27,165.45,165.92,23002.0,159.8544,160.5884,159.7965,160.2504,23002.0
2021-12-02 12:00:00,166.21,166.29,166.0,166.09,2304.0,160.5305,160.6078,160.3277,160.4146,2304.0
2021-12-02 12:10:00,166.18,166.56,166.07,166.47,21007.0,160.5015,160.8685,160.3953,160.7816,21007.0
2021-12-02 12:20:00,166.37,166.42,166.04,166.28,4624.0,160.685,160.7333,160.3663,160.5981,4624.0
2021-12-02 12:30:00,166.43,166.64,166.03,166.64,4269.0,160.743,160.9458,160.3566,160.9458,4269.0
2021-12-02 12:40:00,166.53,166.65,166.38,166.49,8268.0,160.8396,160.9555,160.6947,160.8009,8268.0
2021-12-02 12:50:00,166.54,166.58,166.21,166.53,4633.0,160.8492,160.8878,160.5305,160.8396,4633.0
2021-12-02 13:00:00,166.51,166.71,166.14,166.17,5677.0,160.8202,161.0134,160.4629,160.4919,5677.0
2021-12-02 13:10:00,166.15,166.58,166.05,166.41,7218.0,160.4725,160.8878,160.376,160.7237,7218.0
2021-12-02 13:20:00,166.5,166.61,166.18,166.36,8243.0,160.8106,160.9168,160.5015,160.6754,8243.0
2021-12-02 13:30:00,166.3,166.92,166.3,166.92,3061.0,160.6174,161.2162,160.6174,161.2162,3061.0
2021-12-02 13:40:00,166.84,166.85,165.92,166.07,19067.0,161.139,161.1486,160.2504,160.3953,19067.0
2021-12-02 13:50:00,165.94,166.57,165.89,166.42,8449.0,160.2697,160.8782,160.2214,160.7333,8449.0
2021-12-02 14:00:00,166.41,166.56,166.19,166.44,6712.0,160.7237,160.8685,160.5112,160.7526,6712.0
2021-12-02 14:10:00,166.48,166.61,166.27,166.59,5093.0,160.7913,160.9168,160.5884,160.8975,5093.0
2021-12-02 14:20:00,166.52,166.74,166.43,166.69,7197.0,160.8299,161.0424,160.743,160.9941,7197.0
2021-12-02 14:30:00,166.67,166.7,166.3,166.37,4782.0,160.9748,161.0037,160.6174,160.685,4782.0
2021-12-02 14:40:00,166.42,166.56,166.3,166.3,6267.0,160.7333,160.8685,160.6174,160.6174,6267.0
2021-12-02 14:50:00,166.36,166.62,166.21,166.56,7702.0,160.6754,160.9265,160.5305,160.8685,7702.0
2021-12-02 15:00:00,166.49,166.87,166.44,166.66,8183.0,160.8009,161.1679,160.7526,160.9651,8183.0
2021-12-02 15:10:00,166.6,166.77,166.32,166.62,11304.0,160.9072,161.0714,160.6367,160.9265,11304.0
2021-12-02 15:20:00,166.57,166.76,166.41,166.7,10281.0,160.8782,161.0617,160.7237,161.0037,10281.0
2021-12-02 15:30:00,166.65,167.03,166.63,166.84,20603.0,160.9555,161.3225,160.9361,161.139,20603.0
2021-12-02 15:40:00,166.84,167.2,166.43,166.83,31960.0,161.139,161.4867,160.743,161.1293,31960.0
2021-12-02 15:50:00,166.76,166.81,166.31,166.53,128505.0,161.0617,161.11,160.6271,160.8396,128505.0
2021-12-03 09:30:00,167.1,167.58,165.91,167.12,12634.0,161.3901,161.8537,160.2407,161.4094,12634.0
2021-12-03 09:40:00,167.27,167.27,166.51,166.51,9231.0,161.5543,161.5543,160.8202,160.8202,9231.0
2021-12-03 09:50:00,166.65,166.65,165.05,165.19,3159.0,160.9555,160.9555,159.4101,159.5453,3159.0
2021-12-03 10:00:00,165.19,165.79,164.72,165.21,10054.0,159.5453,160.1248,159.0914,159.5647,10054.0
2021-12-03 10:10:00,165.29,165.81,165.08,165.45,7450.0,159.6419,160.1442,159.4391,159.7965,7450.0
2021-12-03 10:20:00,165.41,166.12,165.34,166.12,5472.0,159.7578,160.4436,159.6902,160.4436,5472.0
2021-12-03 10:30:00,165.56,165.76,165.02,165.3,4137.0,159.9027,160.0959,159.3812,159.6516,4137.0
2021-12-03 10:40:00,165.12,165.13,164.16,164.44,11362.0,159.4777,159.4874,158.5505,158.821,11362.0
2021-12-03 10:50:00,164.47,164.49,164.17,164.2,2367.0,158.8499,158.8693,158.5602,158.5892,2367.0
2021-12-03 11:00:00,164.15,164.17,163.63,163.63,6307.0,158.5409,158.5602,158.0386,158.0386,6307.0
2021-12-03 11:10:00,163.84,164.58,163.83,164.23,16189.0,158.2415,158.9562,158.2318,158.6181,16189.0
2021-12-03 11:20:00,164.04,165.12,164.04,164.95,11149.0,158.4346,159.4777,158.4346,159.3135,11149.0
2021-12-03 11:30:00,164.93,165.28,164.59,164.93,10159.0,159.2942,159.6323,158.9658,159.2942,10159.0
2021-12-03 11:40:00,164.88,165.15,164.22,165.15,11416.0,159.2459,159.5067,158.6085,159.5067,11416.0
2021-12-03 11:50:00,165.0,165.01,164.07,164.07,14304.0,159.3618,159.3715,158.4636,158.4636,14304.0
2021-12-03 12:00:00,164.12,164.39,163.91,164.39,3100.0,158.5119,158.7727,158.3091,158.7727,3100.0
2021-12-03 12:10:00,164.5,164.84,164.43,164.81,2225.0,158.8789,159.2073,158.8113,159.1783,2225.0
2021-12-03 12:20:00,164.68,165.83,164.68,165.73,5939.0,159.0528,160.1635,159.0528,160.0669,5939.0
2021-12-03 12:30:00,165.68,165.71,165.1,165.41,3601.0,160.0186,160.0476,159.4584,159.7578,3601.0
2021-12-03 12:40:00,165.45,165.59,165.07,165.2,9031.0,159.7965,159.9317,159.4294,159.555,9031.0
2021-12-03 12:50:00,165.05,165.17,164.83,164.99,4058.0,159.4101,159.526,159.1976,159.3522,4058.0
2021-12-03 13:00:00,164.97,165.36,164.93,165.36,6022.0,159.3329,159.7095,159.2942,159.7095,6022.0
2021-12-03 13:10:00,165.36,165.53,165.11,165.53,5722.0,159.7095,159.8737,159.4681,159.8737,5722.0
2021-12-03 13:20:00,165.44,165.58,165.13,165.13,6510.0,159.7868,159.922,159.4874,159.4874,6510.0
2021-12-03 13:30:00,165.13,165.13,164.63,164.75,3210.0,159.4874,159.4874,159.0045,159.1204,3210.0
2021-12-03 13:40:00,164.81,164.98,164.71,164.86,5184.0,159.1783,159.3425,159.0817,159.2266,5184.0
2021-12-03 13:50:00,164.81,165.1,164.7,164.78,1655.0,159.1783,159.4584,159.0721,159.1494,1655.0
2021-12-03 14:00:00,164.82,164.85,164.54,164.6,3758.0,159.188,159.217,158.9176,158.9755,3758.0
2021-12-03 14:10:00,164.6,164.6,164.32,164.53,2904.0,158.9755,158.9755,158.7051,158.9079,2904.0
2021-12-03 14:20:00,164.24,164.62,164.04,164.46,10224.0,158.6278,158.9948,158.4346,158.8403,10224.0
2021-12-03 14:30:00,164.44,164.45,164.09,164.2,6126.0,158.821,158.8306,158.4829,158.5892,6126.0
2021-12-03 14:40:00,164.37,164.75,164.26,164.64,10209.0,158.7534,159.1204,158.6471,159.0141,10209.0
2021-12-03 14:50:00,164.52,164.53,164.19,164.27,12735.0,158.8982,158.9079,158.5795,158.6568,12735.0
2021-12-03 15:00:00,164.18,164.53,164.04,164.27,11683.0,158.5699,158.9079,158.4346,158.6568,11683.0
2021-12-03 15:10:00,164.28,164.73,164.22,164.48,7041.0,158.6664,159.1011,158.6085,158.8596,7041.0
2021-12-03 15:20:00,164.57,165.23,164.57,165.09,5290.0,158.9465,159.584,158.9465,159.4488,5290.0
2021-12-03 15:30:00,165.09,165.83,164.97,165.06,12998.0,159.4488,160.1635,159.3329,159.4198,12998.0
2021-12-03 15:40:00,165.1,165.1,164.37,164.73,20982.0,159.4584,159.4584,158.7534,159.1011,20982.0
2021-12-03 15:50:00,164.78,165.88,164.58,165.48,79076.0,159.1494,160.2118,158.9562,159.8254,79076.0
2021-12-06 09:30:00,166.72,167.67,166.62,167.31,12739.0,161.0231,161.9406,160.9265,161.5929,12739.0
2021-12-06 09:40:00,167.34,168.27,167.12,167.32,24666.0,161.6219,162.5201,161.4094,161.6026,24666.0
2021-12-06 09:50:00,167.24,167.65,166.45,166.65,7522.0,161.5253,161.9213,160.7623,160.9555,7522.0
2021-12-06 10:00:00,166.98,166.98,166.25,166.49,27375.0,161.2742,161.2742,160.5691,160.8009,27375.0
2021-12-06 10:10:00,166.52,167.27,166.4,167.12,19914.0,160.8299,161.5543,160.714,161.4094,19914.0
2021-12-06 10:20:00,167.1,167.63,167.04,167.34,8134.0,161.3901,161.902,161.3321,161.6219,8134.0
2021-12-06 10:30:00,167.32,167.71,167.2,167.66,5320.0,161.6026,161.9792,161.4867,161.9309,5320.0
2021-12-06 10:40:00,167.62,167.7,167.25,167.65,5603.0,161.8923,161.9696,161.535,161.9213,5603.0
2021-12-06 10:50:00,167.65,168.19,167.3,168.0,7016.0,161.9213,162.4428,161.5832,162.2593,7016.0
2021-12-06 11:00:00,168.06,168.34,167.86,168.12,7523.0,162.3173,162.5877,162.1241,162.3752,7523.0
2021-12-06 11:10:00,168.06,168.31,167.88,168.12,5529.0,162.3173,162.5587,162.1434,162.3752,5529.0
2021-12-06 11:20:00,168.12,168.35,167.73,167.74,6643.0,162.3752,162.5974,161.9985,162.0082,6643.0
2021-12-06 11:30:00,167.71,168.12,167.61,168.0,8355.0,161.9792,162.3752,161.8826,162.2593,8355.0
2021-12-06 11:40:00,168.0,168.12,167.72,167.75,10121.0,162.2593,162.3752,161.9889,162.0179,10121.0
2021-12-06 11:50:00,167.62,168.24,167.61,168.14,16278.0,161.8923,162.4911,161.8826,162.3945,16278.0
2021-12-06 12:00:00,168.07,168.18,167.97,168.16,4778.0,162.3269,162.4332,162.2303,162.4139,4778.0
2021-12-06 12:10:00,168.16,168.58,168.13,168.48,26559.0,162.4139,162.8195,162.3849,162.7229,26559.0
2021-12-06 12:20:00,168.43,168.99,168.41,168.67,8720.0,162.6746,163.2155,162.6553,162.9064,8720.0
2021-12-06 12:30:00,168.62,168.69,168.37,168.51,6413.0,162.8581,162.9257,162.6167,162.7519,6413.0
2021-12-06 12:40:00,168.52,168.52,168.28,168.52,4453.0,162.7616,162.7616,162.5298,162.7616,4453.0
2021-12-06 12:50:00,168.61,168.87,168.38,168.75,5702.0,162.8485,163.0996,162.6263,162.9837,5702.0
2021-12-06 13:00:00,168.8,168.94,168.63,168.85,9894.0,163.032,163.1672,162.8678,163.0803,9894.0
2021-12-06 13:10:00,168.78,168.94,168.58,168.76,13100.0,163.0127,163.1672,162.8195,162.9934,13100.0
2021-12-06 13:20:00,168.74,169.36,168.6,168.9,12197.0,162.974,163.5729,162.8388,163.1286,12197.0
2021-12-06 13:30:00,168.9,169.1,168.74,168.88,14102.0,163.1286,163.3217,162.974,163.1093,14102.0
2021-12-06 13:40:00,168.87,169.19,168.87,169.13,3417.0,163.0996,163.4087,163.0996,163.3507,3417.0
2021-12-06 13:50:00,169.16,169.34,169.12,169.16,14796.0,163.3797,163.5535,163.3411,163.3797,14796.0
2021-12-06 14:00:00,169.21,169.39,168.94,168.94,3946.0,163.428,163.6018,163.1672,163.1672,3946.0
2021-12-06 14:10:00,168.98,169.21,168.81,168.81,23049.0,163.2058,163.428,163.0416,163.0416,23049.0
2021-12-06 14:20:00,168.84,169.01,168.68,169.01,11833.0,163.0706,163.2348,162.9161,163.2348,11833.0
2021-12-06 14:30:00,168.96,168.98,168.73,168.88,6677.0,163.1865,163.2058,162.9644,163.1093,6677.0
2021-12-06 14:40:00,168.87,168.89,168.66,168.75,9302.0,163.0996,163.1189,162.8968,162.9837,9302.0
2021-12-06 14:50:00,168.75,168.83,168.46,168.65,11925.0,162.9837,163.061,162.7036,162.8871,11925.0
2021-12-06 15:00:00,168.62,168.85,168.48,168.57,12327.0,162.8581,163.0803,162.7229,162.8098,12327.0
2021-12-06 15:10:00,168.58,168.86,168.52,168.69,12691.0,162.8195,163.0899,162.7616,162.9257,12691.0
2021-12-06 15:20:00,168.69,168.74,168.37,168.42,14491.0,162.9257,162.974,162.6167,162.665,14491.0
2021-12-06 15:30:00,168.46,168.49,167.82,167.94,23202.0,162.7036,162.7326,162.0855,162.2014,23202.0
2021-12-06 15:40:00,167.92,168.07,167.56,167.6,25360.0,162.1821,162.3269,161.8344,161.873,25360.0
2021-12-06 15:50:00,167.54,168.06,167.38,167.48,76986.0,161.815,162.3173,161.6605,161.7571,76986.0
2021-12-07 09:30:00,168.75,169.61,168.31,169.33,12461.0,162.9837,163.8143,162.5587,163.5439,12461.0
2021-12-07 09:40:00,169.49,169.95,168.78,169.95,10804.0,163.6984,164.1427,163.0127,164.1427,10804.0
2021-12-07 09:50:00,169.84,170.35,169.65,170.24,12607.0,164.0364,164.529,163.8529,164.4228,12607.0
2021-12-07 10:00:00,170.21,170.23,169.43,169.47,4291.0,164.3938,164.4131,163.6405,163.6791,4291.0
2021-12-07 10:10:00,169.49,170.09,169.31,169.9,36250.0,163.6984,164.2779,163.5246,164.0944,36250.0
2021-12-07 10:20:00,169.93,170.1,169.6,169.6,6959.0,164.1234,164.2876,163.8046,163.8046,6959.0
2021-12-07 10:30:00,169.6,170.32,169.6,170.32,4914.0,163.8046,164.5,163.8046,164.5,4914.0
2021-12-07 10:40:00,170.13,170.69,170.13,170.46,8114.0,164.3165,164.8574,164.3165,164.6353,8114.0
2021-12-07 10:50:00,170.45,170.74,170.44,170.69,2672.0,164.6256,164.9057,164.6159,164.8574,2672.0
2021-12-07 11:00:00,170.86,171.18,170.82,170.99,4820.0,165.0216,165.3307,164.983,165.1472,4820.0
2021-12-07 11:10:00,171.14,171.18,170.88,171.17,3690.0,165.292,165.3307,165.0409,165.321,3690.0
2021-12-07 11:20:00,171.07,171.07,170.6,170.87,20803.0,165.2244,165.2244,164.7705,165.0313,20803.0
2021-12-07 11:30:00,170.98,171.0,170.52,170.66,11292.0,165.1375,165.1568,164.6932,164.8284,11292.0
2021-12-07 11:40:00,170.68,170.72,170.47,170.72,4000.0,164.8477,164.8864,164.6449,164.8864,4000.0
2021-12-07 11:50:00,170.8,170.98,170.71,170.77,4866.0,164.9636,165.1375,164.8767,164.9347,4866.0
2021-12-07 12:00:00,170.77,171.05,170.77,170.84,6035.0,164.9347,165.2051,164.9347,165.0023,6035.0
2021-12-07 12:10:00,170.86,170.96,170.56,170.61,3659.0,165.0216,165.1182,164.7318,164.7801,3659.0
2021-12-07 12:20:00,170.77,171.0,170.76,170.98,14507.0,164.9347,165.1568,164.925,165.1375,14507.0
2021-12-07 12:30:00,170.99,171.07,170.44,170.48,5562.0,165.1472,165.2244,164.6159,164.6546,5562.0
2021-12-07 12:40:00,170.46,170.47,170.09,170.14,4390.0,164.6353,164.6449,164.2779,164.3262,4390.0
2021-12-07 12:50:00,170.1,170.35,170.1,170.33,3914.0,164.2876,164.529,164.2876,164.5097,3914.0
2021-12-07 13:00:00,170.36,170.49,169.92,170.03,6928.0,164.5387,164.6642,164.1137,164.22,6928.0
2021-12-07 13:10:00,170.05,170.06,169.75,169.93,4531.0,164.2393,164.2489,163.9495,164.1234,4531.0
2021-12-07 13:20:00,169.93,170.03,169.8,169.84,4028.0,164.1234,164.22,163.9978,164.0364,4028.0
2021-12-07 13:30:00,169.81,169.93,169.75,169.8,3602.0,164.0075,164.1234,163.9495,163.9978,3602.0
2021-12-07 13:40:00,169.81,169.89,169.65,169.65,4386.0,164.0075,164.0847,163.8529,163.8529,4386.0
2021-12-07 13:50:00,169.72,169.88,169.56,169.56,2124.0,163.9205,164.0751,163.766,163.766,2124.0
2021-12-07 14:00:00,169.44,169.51,169.21,169.35,5660.0,163.6501,163.7177,163.428,163.5632,5660.0
2021-12-07 14:10:00,169.38,169.84,169.38,169.76,2504.0,163.5922,164.0364,163.5922,163.9592,2504.0
2021-12-07 14:20:00,169.64,169.86,169.57,169.75,4454.0,163.8433,164.0558,163.7757,163.9495,4454.0
2021-12-07 14:30:00,169.53,169.88,169.47,169.78,5223.0,163.737,164.0751,163.6791,163.9785,5223.0
2021-12-07 14:40:00,169.76,170.25,169.75,170.15,14597.0,163.9592,164.4324,163.9495,164.3359,14597.0
2021-12-07 14:50:00,170.18,170.31,170.11,170.19,7112.0,164.3648,164.4904,164.2972,164.3745,7112.0
2021-12-07 15:00:00,170.12,170.31,170.0,170.2,7278.0,164.3069,164.4904,164.191,164.3841,7278.0
2021-12-07 15:10:00,170.25,170.26,170.02,170.07,6784.0,164.4324,164.4421,164.2103,164.2586,6784.0
2021-12-07 15:20:00,170.03,170.19,169.95,170.04,13255.0,164.22,164.3745,164.1427,164.2296,13255.0
2021-12-07 15:30:00,170.04,170.2,169.8,169.81,28967.0,164.2296,164.3841,163.9978,164.0075,28967.0
2021-12-07 15:40:00,169.76,169.82,169.24,169.5,32533.0,163.9592,164.0171,163.457,163.7081,32533.0
2021-12-07 15:50:00,169.25,169.9,169.08,169.74,70294.0,163.4666,164.0944,163.3024,163.9399,70294.0
2021-12-08 09:30:00,170.12,170.12,169.08,169.32,31400.0,164.3069,164.3069,163.3024,163.5342,31400.0
2021-12-08 09:40:00,169.43,170.07,169.43,169.52,6145.0,163.6405,164.2586,163.6405,163.7274,6145.0
2021-12-08 09:50:00,169.71,170.75,169.7,170.21,7258.0,163.9109,164.9154,163.9012,164.3938,7258.0
2021-12-08 10:00:00,170.13,170.16,169.25,169.36,17546.0,164.3165,164.3455,163.4666,163.5729,17546.0
2021-12-08 10:10:00,169.67,169.7,168.8,169.09,41081.0,163.8723,163.9012,163.032,163.3121,41081.0
2021-12-08 10:20:00,169.23,169.29,168.49,168.49,4261.0,163.4473,163.5052,162.7326,162.7326,4261.0
2021-12-08 10:30:00,168.41,168.45,167.67,167.78,13748.0,162.6553,162.6939,161.9406,162.0468,13748.0
2021-12-08 10:40:00,167.79,168.28,167.79,168.28,4534.0,162.0565,162.5298,162.0565,162.5298,4534.0
2021-12-08 10:50:00,168.36,168.41,167.92,167.94,4046.0,162.607,162.6553,162.1821,162.2014,4046.0
2021-12-08 11:00:00,167.93,168.5,167.91,168.41,2800.0,162.1917,162.7422,162.1724,162.6553,2800.0
2021-12-08 11:10:00,168.5,168.77,168.4,168.5,3625.0,162.7422,163.003,162.6457,162.7422,3625.0
2021-12-08 11:20:00,168.5,169.22,168.5,169.22,1200.0,162.7422,163.4376,162.7422,163.4376,1200.0
2021-12-08 11:30:00,169.19,169.19,168.48,168.63,30847.0,163.4087,163.4087,162.7229,162.8678,30847.0
2021-12-08 11:40:00,168.79,169.01,168.53,168.96,3878.0,163.0223,163.2348,162.7712,163.1865,3878.0
2021-12-08 11:50:00,168.96,169.14,168.79,169.11,4988.0,163.1865,163.3604,163.0223,163.3314,4988.0
2021-12-08 12:00:00,169.09,169.14,168.98,169.03,4794.0,163.3121,163.3604,163.2058,163.2541,4794.0
2021-12-08 12:10:00,169.02,169.2,168.89,168.92,3300.0,163.2445,163.4183,163.1189,163.1479,3300.0
2021-12-08 12:20:00,168.86,169.11,168.84,168.98,3649.0,163.0899,163.3314,163.0706,163.2058,3649.0
2021-12-08 12:30:00,169.11,169.24,169.06,169.06,2174.0,163.3314,163.457,163.2831,163.2831,2174.0
2021-12-08 12:40:00,169.14,169.38,169.01,169.38,2034.0,163.3604,163.5922,163.2348,163.5922,2034.0
2021-12-08 12:50:00,169.4,169.53,169.4,169.53,2333.0,163.6115,163.737,163.6115,163.737,2333.0
2021-12-08 13:00:00,169.53,169.61,169.47,169.52,2703.0,163.737,163.8143,163.6791,163.7274,2703.0
2021-12-08 13:10:00,169.55,169.7,169.5,169.5,4502.0,163.7564,163.9012,163.7081,163.7081,4502.0
2021-12-08 13:20:00,169.53,169.53,169.41,169.47,1636.0,163.737,163.737,163.6211,163.6791,1636.0
2021-12-08 13:30:00,169.46,169.52,169.25,169.5,2843.0,163.6694,163.7274,163.4666,163.7081,2843.0
2021-12-08 13:40:00,169.46,169.54,169.39,169.39,2641.0,163.6694,163.7467,163.6018,163.6018,2641.0
2021-12-08 13:50:00,169.41,169.54,169.25,169.25,5981.0,163.6211,163.7467,163.4666,163.4666,5981.0
2021-12-08 14:00:00,169.35,169.56,169.35,169.53,2994.0,163.5632,163.766,163.5632,163.737,2994.0
2021-12-08 14:10:00,169.53,169.54,169.21,169.25,3428.0,163.737,163.7467,163.428,163.4666,3428.0
2021-12-08 14:20:00,169.24,169.36,169.21,169.26,4550.0,163.457,163.5729,163.428,163.4763,4550.0
2021-12-08 14:30:00,169.2,169.26,169.14,169.17,1141.0,163.4183,163.4763,163.3604,163.3893,1141.0
2021-12-08 14:40:00,169.17,169.17,168.92,169.02,5403.0,163.3893,163.3893,163.1479,163.2445,5403.0
2021-12-08 14:50:00,169.09,169.15,169.02,169.07,7816.0,163.3121,163.37,163.2445,163.2928,7816.0
2021-12-08 15:00:00,169.05,169.07,168.89,169.0,10620.0,163.2734,163.2928,163.1189,163.2252,10620.0
2021-12-08 15:10:00,169.06,169.27,168.96,168.96,7178.0,163.2831,163.4859,163.1865,163.1865,7178.0
2021-12-08 15:20:00,168.95,169.1,168.85,168.98,19679.0,163.1769,163.3217,163.0803,163.2058,19679.0
2021-12-08 15:30:00,169.0,169.26,168.77,168.78,11672.0,163.2252,163.4763,163.003,163.0127,11672.0
2021-12-08 15:40:00,168.81,169.22,168.71,169.0,30400.0,163.0416,163.4376,162.9451,163.2252,30400.0
2021-12-08 15:50:00,169.01,169.34,168.92,169.19,106093.0,163.2348,163.5535,163.1479,163.4087,106093.0
2021-12-09 09:30:00,168.73,169.35,167.93,168.33,6676.0,162.9644,163.5632,162.1917,162.578,6676.0
2021-12-09 09:40:00,168.53,168.83,168.22,168.4,7684.0,162.7712,163.061,162.4718,162.6457,7684.0
2021-12-09 09:50:00,168.65,168.73,168.2,168.44,4777.0,162.8871,162.9644,162.4525,162.6843,4777.0
2021-12-09 10:00:00,168.52,168.65,168.35,168.4,2937.0,162.7616,162.8871,162.5974,162.6457,2937.0
2021-12-09 10:10:00,168.45,168.58,168.38,168.5,3360.0,162.6939,162.8195,162.6263,162.7422,3360.0
2021-12-09 10:20:00,168.51,168.58,168.09,168.26,2384.0,162.7519,162.8195,162.3462,162.5104,2384.0
2021-12-09 10:30:00,168.32,168.32,167.74,167.74,4168.0,162.5684,162.5684,162.0082,162.0082,4168.0
2021-12-09 10:40:00,167.83,168.09,167.74,167.9,5840.0,162.0951,162.3462,162.0082,162.1627,5840.0
2021-12-09 10:50:00,167.8,168.08,167.76,168.08,3805.0,162.0662,162.3366,162.0275,162.3366,3805.0
2021-12-09 11:00:00,168.09,168.22,167.79,168.17,30335.0,162.3462,162.4718,162.0565,162.4235,30335.0
2021-12-09 11:10:00,168.25,168.3,167.91,168.21,3614.0,162.5008,162.5491,162.1724,162.4621,3614.0
2021-12-09 11:20:00,168.14,168.45,168.14,168.33,4981.0,162.3945,162.6939,162.3945,162.578,4981.0
2021-12-09 11:30:00,168.4,168.45,168.03,168.03,2928.0,162.6457,162.6939,162.2883,162.2883,2928.0
2021-12-09 11:40:00,168.25,168.53,168.24,168.53,5054.0,162.5008,162.7712,162.4911,162.7712,5054.0
2021-12-09 11:50:00,168.54,168.59,168.32,168.54,5417.0,162.7809,162.8292,162.5684,162.7809,5417.0
2021-12-09 12:00:00,168.51,168.54,168.44,168.5,8862.0,162.7519,162.7809,162.6843,162.7422,8862.0
2021-12-09 12:10:00,168.46,168.77,168.46,168.74,5748.0,162.7036,163.003,162.7036,162.974,5748.0
2021-12-09 12:20:00,168.8,168.87,168.67,168.71,3354.0,163.032,163.0996,162.9064,162.9451,3354.0
2021-12-09 12:30:00,168.76,168.95,168.76,168.95,2198.0,162.9934,163.1769,162.9934,163.1769,2198.0
2021-12-09 12:40:00,168.97,168.97,168.7,168.76,6276.0,163.1962,163.1962,162.9354,162.9934,6276.0
2021-12-09 12:50:00,168.76,168.82,168.54,168.62,4400.0,162.9934,163.0513,162.7809,162.8581,4400.0
2021-12-09 13:00:00,168.62,168.62,168.41,168.5,3375.0,162.8581,162.8581,162.6553,162.7422,3375.0
2021-12-09 13:10:00,168.5,168.68,168.48,168.68,1793.0,162.7422,162.9161,162.7229,162.9161,1793.0
2021-12-09 13:20:00,168.69,168.93,168.69,168.92,1602.0,162.9257,163.1575,162.9257,163.1479,1602.0
2021-12-09 13:30:00,168.89,169.12,168.86,169.09,2603.0,163.1189,163.3411,163.0899,163.3121,2603.0
2021-12-09 13:40:00,169.14,169.22,168.85,168.98,4371.0,163.3604,163.4376,163.0803,163.2058,4371.0
2021-12-09 13:50:00,168.87,168.99,168.81,168.81,1440.0,163.0996,163.2155,163.0416,163.0416,1440.0
2021-12-09 14:00:00,168.77,168.87,168.65,168.8,5221.0,163.003,163.0996,162.8871,163.032,5221.0
2021-12-09 14:10:00,168.75,168.83,168.69,168.74,1568.0,162.9837,163.061,162.9257,162.974,1568.0
2021-12-09 14:20:00,168.7,168.78,168.46,168.5,2431.0,162.9354,163.0127,162.7036,162.7422,2431.0
2021-12-09 14:30:00,168.59,168.61,168.16,168.29,9379.0,162.8292,162.8485,162.4139,162.5394,9379.0
2021-12-09 14:40:00,168.27,168.35,168.08,168.22,3930.0,162.5201,162.5974,162.3366,162.4718,3930.0
2021-12-09 14:50:00,168.31,168.4,168.16,168.32,5165.0,162.5587,162.6457,162.4139,162.5684,5165.0
2021-12-09 15:00:00,168.25,168.4,168.2,168.33,4100.0,162.5008,162.6457,162.4525,162.578,4100.0
2021-12-09 15:10:00,168.31,168.45,167.87,167.87,6717.0,162.5587,162.6939,162.1338,162.1338,6717.0
2021-12-09 15:20:00,167.9,167.94,167.73,167.79,6386.0,162.1627,162.2014,161.9985,162.0565,6386.0
2021-12-09 15:30:00,167.81,167.89,167.57,167.89,33029.0,162.0758,162.1531,161.844,162.1531,33029.0
2021-12-09 15:40:00,167.89,168.09,167.63,167.69,13995.0,162.1531,162.3462,161.902,161.9599,13995.0
2021-12-09 15:50:00,167.65,167.79,167.5,167.66,93714.0,161.9213,162.0565,161.7764,161.9309,93714.0
2021-12-10 09:30:00,168.85,169.12,167.67,169.11,15150.0,163.0803,163.3411,161.9406,163.3314,15150.0
2021-12-10 09:40:00,169.08,169.34,168.6,169.34,26282.0,163.3024,163.5535,162.8388,163.5535,26282.0
2021-12-10 09:50:00,169.33,169.66,168.84,168.89,16042.0,163.5439,163.8626,163.0706,163.1189,16042.0
2021-12-10 10:00:00,168.89,168.93,168.42,168.66,6163.0,163.1189,163.1575,162.665,162.8968,6163.0
2021-12-10 10:10:00,168.57,168.57,168.04,168.42,8373.0,162.8098,162.8098,162.298,162.665,8373.0
2021-12-10 10:20:00,168.44,168.69,168.2,168.52,6775.0,162.6843,162.9257,162.4525,162.7616,6775.0
2021-12-10 10:30:00,168.61,168.67,168.11,168.19,5563.0,162.8485,162.9064,162.3656,162.4428,5563.0
2021-12-10 10:40:00,168.22,168.64,168.14,168.53,8239.0,162.4718,162.8775,162.3945,162.7712,8239.0
2021-12-10 10:50:00,168.46,168.64,168.42,168.61,4907.0,162.7036,162.8775,162.665,162.8485,4907.0
2021-12-10 11:00:00,168.62,168.85,168.36,168.36,7277.0,162.8581,163.0803,162.607,162.607,7277.0
2021-12-10 11:10:00,168.39,168.95,168.24,168.95,4420.0,162.636,163.1769,162.4911,163.1769,4420.0
2021-12-10 11:20:00,169.04,169.45,168.81,169.16,14000.0,163.2638,163.6598,163.0416,163.3797,14000.0
2021-12-10 11:30:00,169.18,169.18,168.85,169.03,13827.0,163.399,163.399,163.0803,163.2541,13827.0
2021-12-10 11:40:00,168.89,169.13,168.89,168.9,6456.0,163.1189,163.3507,163.1189,163.1286,6456.0
2021-12-10 11:50:00,168.96,169.12,168.65,169.12,10152.0,163.1865,163.3411,162.8871,163.3411,10152.0
2021-12-10 12:00:00,169.19,169.38,169.1,169.37,5954.0,163.4087,163.5922,163.3217,163.5825,5954.0
2021-12-10 12:10:00,169.25,169.29,169.14,169.14,5674.0,163.4666,163.5052,163.3604,163.3604,5674.0
2021-12-10 12:20:00,169.21,169.59,169.21,169.5,7687.0,163.428,163.795,163.428,163.7081,7687.0
2021-12-10 12:30:00,169.57,169.57,169.25,169.45,7315.0,163.7757,163.7757,163.4666,163.6598,7315.0
2021-12-10 12:40:00,169.45,169.58,169.33,169.55,8511.0,163.6598,163.7853,163.5439,163.7564,8511.0
2021-12-10 12:50:00,169.47,169.48,169.3,169.47,1501.0,163.6791,163.6888,163.5149,163.6791,1501.0
2021-12-10 13:00:00,169.51,169.72,169.51,169.61,3907.0,163.7177,163.9205,163.7177,163.8143,3907.0
2021-12-10 13:10:00,169.66,169.66,169.29,169.39,8576.0,163.8626,163.8626,163.5052,163.6018,8576.0
2021-12-10 13:20:00,169.46,169.52,169.3,169.4,13575.0,163.6694,163.7274,163.5149,163.6115,13575.0
2021-12-10 13:30:00,169.4,169.4,169.01,169.15,10998.0,163.6115,163.6115,163.2348,163.37,10998.0
2021-12-10 13:40:00,169.22,169.31,168.8,168.8,7816.0,163.4376,163.5246,163.032,163.032,7816.0
2021-12-10 13:50:00,168.8,169.1,168.8,169.06,5819.0,163.032,163.3217,163.032,163.2831,5819.0
2021-12-10 14:00:00,169.06,169.24,168.99,169.03,7459.0,163.2831,163.457,163.2155,163.2541,7459.0
2021-12-10 14:10:00,169.0,169.13,168.96,169.11,7876.0,163.2252,163.3507,163.1865,163.3314,7876.0
2021-12-10 14:20:00,169.11,169.45,169.11,169.28,9895.0,163.3314,163.6598,163.3314,163.4956,9895.0
2021-12-10 14:30:00,169.25,169.35,169.12,169.35,7888.0,163.4666,163.5632,163.3411,163.5632,7888.0
2021-12-10 14:40:00,169.25,169.36,169.1,169.15,7501.0,163.4666,163.5729,163.3217,163.37,7501.0
2021-12-10 14:50:00,169.11,169.2,168.81,169.0,14289.0,163.3314,163.4183,163.0416,163.2252,14289.0
2021-12-10 15:00:00,169.01,169.19,168.79,169.18,11093.0,163.2348,163.4087,163.0223,163.399,11093.0
2021-12-10 15:10:00,169.25,169.25,168.97,169.05,9671.0,163.4666,163.4666,163.1962,163.2734,9671.0
2021-12-10 15:20:00,169.07,169.25,169.06,169.22,9301.0,163.2928,163.4666,163.2831,163.4376,9301.0
2021-12-10 15:30:00,169.23,169.47,169.13,169.13,15402.0,163.4473,163.6791,163.3507,163.3507,15402.0
2021-12-10 15:40:00,169.17,169.53,168.97,169.51,23219.0,163.3893,163.737,163.1962,163.7177,23219.0
2021-12-10 15:50:00,169.58,169.72,169.42,169.54,227554.0,163.7853,163.9205,163.6308,163.7467,227554.0
2021-12-13 09:30:00,169.44,170.0,169.11,169.11,18333.0,163.6501,164.191,163.3314,163.3314,18333.0
2021-12-13 09:40:00,169.19,169.39,168.11,168.35,30340.0,163.4087,163.6018,162.3656,162.5974,30340.0
2021-12-13 09:50:00,168.13,169.15,168.13,168.3,23873.0,162.3849,163.37,162.3849,162.5491,23873.0
2021-12-13 10:00:00,168.28,169.2,168.21,168.99,18108.0,162.5298,163.4183,162.4621,163.2155,18108.0
2021-12-13 10:10:00,168.88,169.17,168.73,168.77,16697.0,163.1093,163.3893,162.9644,163.003,16697.0
2021-12-13 10:20:00,168.75,169.13,168.16,168.27,23218.0,162.9837,163.3507,162.4139,162.5201,23218.0
2021-12-13 10:30:00,168.15,168.61,167.79,168.13,10671.0,162.4042,162.8485,162.0565,162.3849,10671.0
2021-12-13 10:40:00,168.21,168.44,168.0,168.39,2145.0,162.4621,162.6843,162.2593,162.636,2145.0
2021-12-13 10:50:00,168.45,168.53,168.01,168.42,3049.0,162.6939,162.7712,162.269,162.665,3049.0
2021-12-13 11:00:00,168.41,169.09,168.28,168.99,33322.0,162.6553,163.3121,162.5298,163.2155,33322.0
2021-12-13 11:10:00,168.89,168.89,168.55,168.58,25234.0,163.1189,163.1189,162.7905,162.8195,25234.0
2021-12-13 11:20:00,168.69,169.09,168.69,169.07,37705.0,162.9257,163.3121,162.9257,163.2928,37705.0
2021-12-13 11:30:00,168.99,169.01,168.78,168.98,4800.0,163.2155,163.2348,163.0127,163.2058,4800.0
2021-12-13 11:40:00,169.0,169.09,168.82,168.9,14824.0,163.2252,163.3121,163.0513,163.1286,14824.0
2021-12-13 11:50:00,168.93,169.33,168.75,169.32,5334.0,163.1575,163.5439,162.9837,163.5342,5334.0
2021-12-13 12:00:00,169.24,169.34,168.98,169.34,2917.0,163.457,163.5535,163.2058,163.5535,2917.0
2021-12-13 12:10:00,169.31,169.68,169.31,169.45,6985.0,163.5246,163.8819,163.5246,163.6598,6985.0
2021-12-13 12:20:00,169.37,169.37,168.9,168.9,5336.0,163.5825,163.5825,163.1286,163.1286,5336.0
2021-12-13 12:30:00,169.03,169.1,168.89,168.89,3338.0,163.2541,163.3217,163.1189,163.1189,3338.0
2021-12-13 12:40:00,168.91,169.0,168.81,168.86,11353.0,163.1382,163.2252,163.0416,163.0899,11353.0
2021-12-13 12:50:00,168.9,168.94,168.65,168.7,3518.0,163.1286,163.1672,162.8871,162.9354,3518.0
2021-12-13 13:00:00,168.67,168.76,168.6,168.75,2641.0,162.9064,162.9934,162.8388,162.9837,2641.0
2021-12-13 13:10:00,168.81,169.01,168.78,169.0,30933.0,163.0416,163.2348,163.0127,163.2252,30933.0
2021-12-13 13:20:00,169.01,169.09,168.88,168.98,8910.0,163.2348,163.3121,163.1093,163.2058,8910.0
2021-12-13 13:30:00,169.08,169.08,168.72,168.72,8052.0,163.3024,163.3024,162.9547,162.9547,8052.0
2021-12-13 13:40:00,168.66,168.66,168.44,168.47,3652.0,162.8968,162.8968,162.6843,162.7133,3652.0
2021-12-13 13:50:00,168.44,168.64,168.44,168.45,4186.0,162.6843,162.8775,162.6843,162.6939,4186.0
2021-12-13 14:00:00,168.46,168.57,168.45,168.52,3628.0,162.7036,162.8098,162.6939,162.7616,3628.0
2021-12-13 14:10:00,168.53,168.7,168.52,168.57,4469.0,162.7712,162.9354,162.7616,162.8098,4469.0
2021-12-13 14:20:00,168.63,168.93,168.63,168.89,3870.0,162.8678,163.1575,162.8678,163.1189,3870.0
2021-12-13 14:30:00,168.92,168.99,168.79,168.8,4083.0,163.1479,163.2155,163.0223,163.032,4083.0
2021-12-13 14:40:00,168.83,168.91,168.77,168.9,2825.0,163.061,163.1382,163.003,163.1286,2825.0
2021-12-13 14:50:00,168.89,168.97,168.83,168.92,4954.0,163.1189,163.1962,163.061,163.1479,4954.0
2021-12-13 15:00:00,168.89,169.11,168.75,168.75,11994.0,163.1189,163.3314,162.9837,162.9837,11994.0
2021-12-13 15:10:00,168.78,168.98,168.78,168.97,8096.0,163.0127,163.2058,163.0127,163.1962,8096.0
2021-12-13 15:20:00,168.96,168.97,168.8,168.85,6931.0,163.1865,163.1962,163.032,163.0803,6931.0
2021-12-13 15:30:00,168.89,169.15,168.87,168.94,10173.0,163.1189,163.37,163.0996,163.1672,10173.0
2021-12-13 15:40:00,168.95,169.65,168.93,169.42,24575.0,163.1769,163.8529,163.1575,163.6308,24575.0
2021-12-13 15:50:00,169.32,169.32,168.75,168.9,70422.0,163.5342,163.5342,162.9837,163.1286,70422.0
2021-12-14 09:30:00,168.54,168.54,166.83,167.08,19294.0,162.7809,162.7809,161.1293,161.3708,19294.0
2021-12-14 09:40:00,167.32,167.89,167.17,167.5,9976.0,161.6026,162.1531,161.4577,161.7764,9976.0
2021-12-14 09:50:00,167.47,168.31,167.45,167.61,10814.0,161.7474,162.5587,161.7281,161.8826,10814.0
2021-12-14 10:00:00,167.53,168.18,167.45,168.14,14288.0,161.8054,162.4332,161.7281,162.3945,14288.0
2021-12-14 10:10:00,168.0,168.27,167.89,168.14,16490.0,162.2593,162.5201,162.1531,162.3945,16490.0
2021-12-14 10:20:00,168.09,168.26,167.62,167.84,19715.0,162.3462,162.5104,161.8923,162.1048,19715.0
2021-12-14 10:30:00,167.76,167.76,166.5,166.53,7420.0,162.0275,162.0275,160.8106,160.8396,7420.0
2021-12-14 10:40:00,166.61,166.71,165.65,165.7,21688.0,160.9168,161.0134,159.9896,160.0379,21688.0
2021-12-14 10:50:00,165.7,166.25,165.53,166.13,37103.0,160.0379,160.5691,159.8737,160.4532,37103.0
2021-12-14 11:00:00,166.03,166.1,165.56,165.82,12498.0,160.3566,160.4242,159.9027,160.1538,12498.0
2021-12-14 11:10:00,165.67,165.86,164.64,165.19,20583.0,160.0089,160.1924,159.0141,159.5453,20583.0
2021-12-14 11:20:00,165.17,165.25,164.75,165.06,14396.0,159.526,159.6033,159.1204,159.4198,14396.0
2021-12-14 11:30:00,165.06,165.44,164.89,165.02,15914.0,159.4198,159.7868,159.2556,159.3812,15914.0
2021-12-14 11:40:00,165.0,165.2,164.02,164.03,36559.0,159.3618,159.555,158.4153,158.425,36559.0
2021-12-14 11:50:00,164.11,164.25,163.07,163.13,16307.0,158.5022,158.6375,157.4978,157.5557,16307.0
2021-12-14 12:00:00,163.04,164.46,162.75,164.45,27933.0,157.4688,158.8403,157.1887,158.8306,27933.0
2021-12-14 12:10:00,164.53,165.05,164.38,164.63,17491.0,158.9079,159.4101,158.763,159.0045,17491.0
2021-12-14 12:20:00,164.89,165.49,164.88,165.47,24451.0,159.2556,159.8351,159.2459,159.8158,24451.0
2021-12-14 12:30:00,165.47,165.61,165.24,165.35,12862.0,159.8158,159.951,159.5936,159.6999,12862.0
2021-12-14 12:40:00,165.36,165.61,165.26,165.61,8611.0,159.7095,159.951,159.613,159.951,8611.0
2021-12-14 12:50:00,165.67,165.89,165.51,165.86,7280.0,160.0089,160.2214,159.8544,160.1924,7280.0
2021-12-14 13:00:00,165.79,166.38,165.79,166.34,7377.0,160.1248,160.6947,160.1248,160.656,7377.0
2021-12-14 13:10:00,166.28,166.31,165.95,166.25,16826.0,160.5981,160.6271,160.2794,160.5691,16826.0
2021-12-14 13:20:00,166.26,166.34,166.11,166.21,4938.0,160.5788,160.656,160.4339,160.5305,4938.0
2021-12-14 13:30:00,166.15,166.58,166.15,166.52,12352.0,160.4725,160.8878,160.4725,160.8299,12352.0
2021-12-14 13:40:00,166.4,166.61,166.39,166.53,8956.0,160.714,160.9168,160.7043,160.8396,8956.0
2021-12-14 13:50:00,166.5,166.6,166.43,166.58,6372.0,160.8106,160.9072,160.743,160.8878,6372.0
2021-12-14 14:00:00,166.55,167.13,166.43,167.13,11362.0,160.8589,161.4191,160.743,161.4191,11362.0
2021-12-14 14:10:00,167.12,167.26,166.87,167.06,10517.0,161.4094,161.5446,161.1679,161.3514,10517.0
2021-12-14 14:20:00,167.18,167.22,166.94,167.0,14363.0,161.4673,161.506,161.2355,161.2935,14363.0
2021-12-14 14:30:00,167.0,167.16,166.96,167.07,9303.0,161.2935,161.448,161.2549,161.3611,9303.0
2021-12-14 14:40:00,167.15,167.39,167.08,167.38,10416.0,161.4384,161.6702,161.3708,161.6605,10416.0
2021-12-14 14:50:00,167.33,167.47,167.24,167.44,9843.0,161.6122,161.7474,161.5253,161.7185,9843.0
2021-12-14 15:00:00,167.41,167.58,167.4,167.58,5928.0,161.6895,161.8537,161.6798,161.8537,5928.0
2021-12-14 15:10:00,167.56,167.65,167.32,167.32,16477.0,161.8344,161.9213,161.6026,161.6026,16477.0
2021-12-14 15:20:00,167.31,167.33,166.74,167.02,14658.0,161.5929,161.6122,161.0424,161.3128,14658.0
2021-12-14 15:30:00,166.95,167.3,166.92,167.17,16505.0,161.2452,161.5832,161.2162,161.4577,16505.0
2021-12-14 15:40:00,167.18,167.21,166.69,166.71,14769.0,161.4673,161.4963,160.9941,161.0134,14769.0
2021-12-14 15:50:00,166.75,166.91,166.32,166.7,109052.0,161.052,161.2066,160.6367,161.0037,109052.0
2021-12-15 09:30:00,166.43,167.89,166.43,166.7,15828.0,160.743,162.1531,160.743,161.0037,15828.0
2021-12-15 09:40:00,166.45,166.47,166.05,166.45,5884.0,160.7623,160.7816,160.376,160.7623,5884.0
2021-12-15 09:50:00,166.47,166.81,166.09,166.44,132000.0,160.7816,161.11,160.4146,160.7526,132000.0
2021-12-15 10:00:00,166.56,167.44,166.44,166.8,9745.0,160.8685,161.7185,160.7526,161.1003,9745.0
2021-12-15 10:10:00,166.7,167.33,166.61,167.11,5541.0,161.0037,161.6122,160.9168,161.3997,5541.0
2021-12-15 10:20:00,167.17,167.61,166.71,167.06,17581.0,161.4577,161.8826,161.0134,161.3514,17581.0
2021-12-15 10:30:00,167.0,167.29,166.9,167.2,4621.0,161.2935,161.5736,161.1969,161.4867,4621.0
2021-12-15 10:40:00,167.18,167.18,166.42,166.45,9237.0,161.4673,161.4673,160.7333,160.7623,9237.0
2021-12-15 10:50:00,166.31,166.63,166.17,166.58,4541.0,160.6271,160.9361,160.4919,160.8878,4541.0
2021-12-15 11:00:00,166.73,166.85,166.33,166.59,13826.0,161.0327,161.1486,160.6464,160.8975,13826.0
2021-12-15 11:10:00,166.59,166.6,166.07,166.21,3362.0,160.8975,160.9072,160.3953,160.5305,3362.0
2021-12-15 11:20:00,166.15,166.49,166.07,166.08,5838.0,160.4725,160.8009,160.3953,160.4049,5838.0
2021-12-15 11:30:00,166.08,166.1,165.71,166.1,18878.0,160.4049,160.4242,160.0476,160.4242,18878.0
2021-12-15 11:40:00,166.09,166.09,165.68,165.98,7498.0,160.4146,160.4146,160.0186,160.3083,7498.0
2021-12-15 11:50:00,165.93,165.98,165.66,165.68,9287.0,160.2601,160.3083,159.9993,160.0186,9287.0
2021-12-15 12:00:00,165.62,165.65,165.07,165.19,10894.0,159.9606,159.9896,159.4294,159.5453,10894.0
2021-12-15 12:10:00,165.17,165.25,165.05,165.09,6618.0,159.526,159.6033,159.4101,159.4488,6618.0
2021-12-15 12:20:00,165.14,165.54,164.96,165.54,13382.0,159.4971,159.8834,159.3232,159.8834,13382.0
2021-12-15 12:30:00,165.49,165.64,165.42,165.56,5669.0,159.8351,159.98,159.7675,159.9027,5669.0
2021-12-15 12:40:00,165.51,165.66,165.4,165.51,4347.0,159.8544,159.9993,159.7482,159.8544,4347.0
2021-12-15 12:50:00,165.56,165.57,165.24,165.49,5395.0,159.9027,159.9124,159.5936,159.8351,5395.0
2021-12-15 13:00:00,165.51,165.76,165.51,165.53,4809.0,159.8544,160.0959,159.8544,159.8737,4809.0
2021-12-15 13:10:00,165.54,165.54,165.21,165.28,25871.0,159.8834,159.8834,159.5647,159.6323,25871.0
2021-12-15 13:20:00,165.25,165.27,164.78,165.09,14895.0,159.6033,159.6226,159.1494,159.4488,14895.0
2021-12-15 13:30:00,165.1,165.64,165.01,165.01,5500.0,159.4584,159.98,159.3715,159.3715,5500.0
2021-12-15 13:40:00,165.1,165.11,164.63,164.64,7321.0,159.4584,159.4681,159.0045,159.0141,7321.0
2021-12-15 13:50:00,164.56,164.6,164.1,164.52,15151.0,158.9369,158.9755,158.4926,158.8982,15151.0
2021-12-15 14:00:00,164.44,165.27,164.08,164.8,28084.0,158.821,159.6226,158.4733,159.1687,28084.0
2021-12-15 14:10:00,164.85,165.3,164.63,164.63,29674.0,159.217,159.6516,159.0045,159.0045,29674.0
2021-12-15 14:20:00,164.48,164.58,163.38,163.95,18331.0,158.8596,158.9562,157.7972,158.3477,18331.0
2021-12-15 14:30:00,163.97,165.33,163.97,165.25,17212.0,158.367,159.6806,158.367,159.6033,17212.0
2021-12-15 14:40:00,165.35,166.75,165.27,166.41,35093.0,159.6999,161.052,159.6226,160.7237,35093.0
2021-12-15 14:50:00,166.46,166.46,165.25,165.91,23171.0,160.7719,160.7719,159.6033,160.2407,23171.0
2021-12-15 15:00:00,165.8,166.45,165.62,166.23,13903.0,160.1345,160.7623,159.9606,160.5498,13903.0
2021-12-15 15:10:00,166.3,166.93,166.29,166.84,49173.0,160.6174,161.2259,160.6078,161.139,49173.0
2021-12-15 15:20:00,166.75,167.27,166.6,167.14,57998.0,161.052,161.5543,160.9072,161.4287,57998.0
2021-12-15 15:30:00,167.25,167.25,166.59,166.96,12004.0,161.535,161.535,160.8975,161.2549,12004.0
2021-12-15 15:40:00,167.03,167.25,166.4,166.4,21024.0,161.3225,161.535,160.714,160.714,21024.0
2021-12-15 15:50:00,166.39,167.66,166.39,167.54,74171.0,160.7043,161.9309,160.7043,161.815,74171.0
2021-12-16 09:30:00,167.5,168.38,167.3,167.58,15705.0,161.7764,162.6263,161.5832,161.8537,15705.0
2021-12-16 09:40:00,167.41,168.21,167.41,167.78,6341.0,161.6895,162.4621,161.6895,162.0468,6341.0
2021-12-16 09:50:00,168.01,168.18,167.36,167.54,7217.0,162.269,162.4332,161.6412,161.815,7217.0
2021-12-16 10:00:00,167.53,167.65,166.72,167.07,13368.0,161.8054,161.9213,161.0231,161.3611,13368.0
2021-12-16 10:10:00,166.92,167.95,166.51,167.89,9498.0,161.2162,162.211,160.8202,162.1531,9498.0
2021-12-16 10:20:00,167.88,168.37,167.88,168.11,5164.0,162.1434,162.6167,162.1434,162.3656,5164.0
2021-12-16 10:30:00,168.21,168.61,168.2,168.4,8286.0,162.4621,162.8485,162.4525,162.6457,8286.0
2021-12-16 10:40:00,168.4,168.43,168.0,168.32,5548.0,162.6457,162.6746,162.2593,162.5684,5548.0
2021-12-16 10:50:00,168.3,168.3,167.92,168.17,8197.0,162.5491,162.5491,162.1821,162.4235,8197.0
2021-12-16 11:00:00,168.18,168.18,167.78,168.07,3512.0,162.4332,162.4332,162.0468,162.3269,3512.0
2021-12-16 11:10:00,168.08,168.2,167.56,167.77,32847.0,162.3366,162.4525,161.8344,162.0372,32847.0
2021-12-16 11:20:00,167.69,167.99,167.39,167.63,13247.0,161.9599,162.2497,161.6702,161.902,13247.0
2021-12-16 11:30:00,167.51,167.62,167.25,167.3,18872.0,161.7861,161.8923,161.535,161.5832,18872.0
2021-12-16 11:40:00,167.25,167.72,167.25,167.53,10388.0,161.535,161.9889,161.535,161.8054,10388.0
2021-12-16 11:50:00,167.52,167.52,166.98,167.08,7178.0,161.7957,161.7957,161.2742,161.3708,7178.0
2021-12-16 12:00:00,167.0,167.25,166.82,166.82,6001.0,161.2935,161.535,161.1196,161.1196,6001.0
2021-12-16 12:10:00,166.85,167.11,166.7,166.75,7357.0,161.1486,161.3997,161.0037,161.052,7357.0
2021-12-16 12:20:00,166.85,167.19,166.76,167.09,7817.0,161.1486,161.477,161.0617,161.3804,7817.0
2021-12-16 12:30:00,167.14,167.15,166.9,167.01,6029.0,161.4287,161.4384,161.1969,161.3032,6029.0
2021-12-16 12:40:00,167.08,167.25,166.88,166.89,8791.0,161.3708,161.535,161.1776,161.1873,8791.0
2021-12-16 12:50:00,166.91,166.96,166.63,166.68,6068.0,161.2066,161.2549,160.9361,160.9844,6068.0
2021-12-16 13:00:00,166.68,166.86,166.33,166.62,10432.0,160.9844,161.1583,160.6464,160.9265,10432.0
2021-12-16 13:10:00,166.64,166.88,166.64,166.88,4195.0,160.9458,161.1776,160.9458,161.1776,4195.0
2021-12-16 13:20:00,166.85,166.85,166.42,166.55,3389.0,161.1486,161.1486,160.7333,160.8589,3389.0
2021-12-16 13:30:00,166.52,166.61,166.2,166.28,4868.0,160.8299,160.9168,160.5208,160.5981,4868.0
2021-12-16 13:40:00,166.28,166.4,166.06,166.4,5695.0,160.5981,160.714,160.3856,160.714,5695.0
2021-12-16 13:50:00,166.34,166.35,166.03,166.25,2798.0,160.656,160.6657,160.3566,160.5691,2798.0
2021-12-16 14:00:00,166.25,166.68,166.25,166.58,6684.0,160.5691,160.9844,160.5691,160.8878,6684.0
2021-12-16 14:10:00,166.67,166.84,166.34,166.41,8147.0,160.9748,161.139,160.656,160.7237,8147.0
2021-12-16 14:20:00,166.4,166.53,165.9,165.9,6582.0,160.714,160.8396,160.2311,160.2311,6582.0
2021-12-16 14:30:00,165.91,166.07,165.73,166.07,5679.0,160.2407,160.3953,160.0669,160.3953,5679.0
2021-12-16 14:40:00,166.13,166.13,165.24,165.25,5821.0,160.4532,160.4532,159.5936,159.6033,5821.0
2021-12-16 14:50:00,165.34,165.54,164.99,165.47,6846.0,159.6902,159.8834,159.3522,159.8158,6846.0
2021-12-16 15:00:00,165.46,165.61,165.19,165.29,6741.0,159.8061,159.951,159.5453,159.6419,6741.0
2021-12-16 15:10:00,165.26,165.46,165.11,165.44,6859.0,159.613,159.8061,159.4681,159.7868,6859.0
2021-12-16 15:20:00,165.44,165.96,165.42,165.77,9000.0,159.7868,160.289,159.7675,160.1055,9000.0
2021-12-16 15:30:00,165.87,166.26,165.73,166.15,12788.0,160.2021,160.5788,160.0669,160.4725,12788.0
2021-12-16 15:40:00,166.17,166.55,165.92,165.93,21399.0,160.4919,160.8589,160.2504,160.2601,21399.0
2021-12-16 15:50:00,165.9,166.64,165.9,166.05,78252.0,160.2311,160.9458,160.2311,160.376,78252.0
2021-12-17 09:30:00,165.66,166.03,164.01,164.69,192578.0,159.9993,160.3566,158.4057,159.0624,192578.0
2021-12-17 09:40:00,164.7,165.1,164.01,165.1,14454.0,159.0721,159.4584,158.4057,159.4584,14454.0
2021-12-17 09:50:00,165.05,165.22,164.43,164.44,11266.0,159.4101,159.5743,158.8113,158.821,11266.0
2021-12-17 10:00:00,164.34,164.46,163.53,163.95,4609.0,158.7244,158.8403,157.9421,158.3477,4609.0
2021-12-17 10:10:00,164.03,164.25,163.59,163.68,4910.0,158.425,158.6375,158.0,158.0869,4910.0
2021-12-17 10:20:00,163.95,164.02,163.69,163.76,7965.0,158.3477,158.4153,158.0966,158.1642,7965.0
2021-12-17 10:30:00,163.93,164.54,163.69,164.49,8691.0,158.3284,158.9176,158.0966,158.8693,8691.0
2021-12-17 10:40:00,164.49,164.69,164.04,164.69,8754.0,158.8693,159.0624,158.4346,159.0624,8754.0
2021-12-17 10:50:00,164.65,165.77,164.51,165.75,7595.0,159.0238,160.1055,158.8886,160.0862,7595.0
2021-12-17 11:00:00,165.67,166.28,165.66,165.68,10803.0,160.0089,160.5981,159.9993,160.0186,10803.0
2021-12-17 11:10:00,165.81,166.08,165.68,166.0,2666.0,160.1442,160.4049,160.0186,160.3277,2666.0
2021-12-17 11:20:00,166.0,166.23,165.5,165.63,9893.0,160.3277,160.5498,159.8447,159.9703,9893.0
2021-12-17 11:30:00,165.5,165.68,164.77,164.85,5377.0,159.8447,160.0186,159.1397,159.217,5377.0
2021-12-17 11:40:00,165.08,165.11,164.23,164.24,2554.0,159.4391,159.4681,158.6181,158.6278,2554.0
2021-12-17 11:50:00,164.36,164.79,164.26,164.68,15899.0,158.7437,159.159,158.6471,159.0528,15899.0
2021-12-17 12:00:00,164.67,164.73,164.31,164.67,14207.0,159.0431,159.1011,158.6954,159.0431,14207.0
2021-12-17 12:10:00,164.6,165.14,164.6,164.79,4385.0,158.9755,159.4971,158.9755,159.159,4385.0
2021-12-17 12:20:00,164.81,165.16,164.78,165.16,11359.0,159.1783,159.5164,159.1494,159.5164,11359.0
2021-12-17 12:30:00,165.21,165.87,165.2,165.39,7137.0,159.5647,160.2021,159.555,159.7385,7137.0
2021-12-17 12:40:00,165.46,165.52,165.09,165.13,7414.0,159.8061,159.8641,159.4488,159.4874,7414.0
2021-12-17 12:50:00,165.17,165.3,164.8,165.11,17974.0,159.526,159.6516,159.1687,159.4681,17974.0
2021-12-17 13:00:00,165.15,165.2,164.9,164.99,13977.0,159.5067,159.555,159.2653,159.3522,13977.0
2021-12-17 13:10:00,164.99,165.35,164.99,165.32,5897.0,159.3522,159.6999,159.3522,159.6709,5897.0
2021-12-17 13:20:00,165.32,165.46,165.03,165.46,20008.0,159.6709,159.8061,159.3908,159.8061,20008.0
2021-12-17 13:30:00,165.41,165.6,165.27,165.43,9304.0,159.7578,159.9413,159.6226,159.7771,9304.0
2021-12-17 13:40:00,165.49,165.59,165.3,165.53,7442.0,159.8351,159.9317,159.6516,159.8737,7442.0
2021-12-17 13:50:00,165.53,165.54,165.24,165.53,5888.0,159.8737,159.8834,159.5936,159.8737,5888.0
2021-12-17 14:00:00,165.64,165.64,164.98,165.08,18059.0,159.98,159.98,159.3425,159.4391,18059.0
2021-12-17 14:10:00,165.08,165.19,164.69,165.19,12966.0,159.4391,159.5453,159.0624,159.5453,12966.0
2021-12-17 14:20:00,165.14,165.27,164.91,165.25,16564.0,159.4971,159.6226,159.2749,159.6033,16564.0
2021-12-17 14:30:00,165.18,165.34,165.01,165.16,21017.0,159.5357,159.6902,159.3715,159.5164,21017.0
2021-12-17 14:40:00,165.14,165.25,164.45,164.62,20545.0,159.4971,159.6033,158.8306,158.9948,20545.0
2021-12-17 14:50:00,164.56,164.8,164.5,164.55,14369.0,158.9369,159.1687,158.8789,158.9272,14369.0
2021-12-17 15:00:00,164.58,164.98,164.52,164.89,16067.0,158.9562,159.3425,158.8982,159.2556,16067.0
2021-12-17 15:10:00,164.93,165.0,164.64,164.8,24083.0,159.2942,159.3618,159.0141,159.1687,24083.0
2021-12-17 15:20:00,164.82,164.82,164.34,164.75,21562.0,159.188,159.188,158.7244,159.1204,21562.0
2021-12-17 15:30:00,164.89,164.9,164.5,164.85,82957.0,159.2556,159.2653,158.8789,159.217,82957.0
2021-12-17 15:40:00,164.81,164.9,164.5,164.51,61829.0,159.1783,159.2653,158.8789,158.8886,61829.0
2021-12-17 15:50:00,164.52,164.73,163.83,164.4,182475.0,158.8982,159.1011,158.2318,158.7823,182475.0
2021-12-20 09:30:00,162.91,163.45,161.47,161.82,24669.0,157.3433,157.8648,155.9525,156.2905,24669.0
2021-12-20 09:40:00,161.98,162.41,161.71,162.0,19121.0,156.445,156.8603,156.1843,156.4643,19121.0
2021-12-20 09:50:00,162.09,162.24,161.63,161.93,5252.0,156.5513,156.6961,156.107,156.3967,5252.0
2021-12-20 10:00:00,162.01,162.51,161.95,162.21,8943.0,156.474,156.9569,156.4161,156.6672,8943.0
2021-12-20 10:10:00,161.82,161.92,161.47,161.82,18398.0,156.2905,156.3871,155.9525,156.2905,18398.0
2021-12-20 10:20:00,161.93,162.03,161.13,161.15,9962.0,156.3967,156.4933,155.6241,155.6434,9962.0
2021-12-20 10:30:00,161.15,162.14,161.15,162.06,8323.0,155.6434,156.5996,155.6434,156.5223,8323.0
2021-12-20 10:40:00,162.03,162.5,161.64,162.4,15984.0,156.4933,156.9473,156.1166,156.8507,15984.0
2021-12-20 10:50:00,162.5,162.5,162.02,162.17,6028.0,156.9473,156.9473,156.4837,156.6285,6028.0
2021-12-20 11:00:00,162.13,162.34,161.94,162.21,7998.0,156.5899,156.7927,156.4064,156.6672,7998.0
2021-12-20 11:10:00,162.21,162.74,162.13,162.74,12319.0,156.6672,157.1791,156.5899,157.1791,12319.0
2021-12-20 11:20:00,162.81,162.9,162.25,162.38,10749.0,157.2467,157.3336,156.7058,156.8314,10749.0
2021-12-20 11:30:00,162.47,162.79,162.25,162.79,8071.0,156.9183,157.2274,156.7058,157.2274,8071.0
2021-12-20 11:40:00,162.81,162.84,162.55,162.62,8692.0,157.2467,157.2756,156.9956,157.0632,8692.0
2021-12-20 11:50:00,162.68,162.96,162.68,162.69,6428.0,157.1211,157.3915,157.1211,157.1308,6428.0
2021-12-20 12:00:00,162.67,162.67,162.14,162.15,13605.0,157.1115,157.1115,156.5996,156.6092,13605.0
2021-12-20 12:10:00,162.23,162.49,162.13,162.49,8839.0,156.6865,156.9376,156.5899,156.9376,8839.0
2021-12-20 12:20:00,162.26,163.04,162.26,162.97,21577.0,156.7155,157.4688,156.7155,157.4012,21577.0
2021-12-20 12:30:00,162.88,162.98,162.69,162.83,15767.0,157.3143,157.4109,157.1308,157.266,15767.0
2021-12-20 12:40:00,162.88,162.94,162.71,162.81,9033.0,157.3143,157.3722,157.1501,157.2467,9033.0
2021-12-20 12:50:00,162.81,162.91,162.72,162.72,11708.0,157.2467,157.3433,157.1597,157.1597,11708.0
2021-12-20 13:00:00,162.71,162.85,162.69,162.79,9861.0,157.1501,157.2853,157.1308,157.2274,9861.0
2021-12-20 13:10:00,162.84,163.21,162.84,163.1,5186.0,157.2756,157.633,157.2756,157.5268,5186.0
2021-12-20 13:20:00,163.06,163.21,162.94,162.96,9349.0,157.4881,157.633,157.3722,157.3915,9349.0
2021-12-20 13:30:00,163.01,163.22,162.62,163.18,8906.0,157.4398,157.6427,157.0632,157.604,8906.0
2021-12-20 13:40:00,163.16,163.49,163.1,163.49,4120.0,157.5847,157.9034,157.5268,157.9034,4120.0
2021-12-20 13:50:00,163.49,163.62,163.3,163.39,7223.0,157.9034,158.029,157.7199,157.8068,7223.0
2021-12-20 14:00:00,163.3,163.56,163.26,163.42,7114.0,157.7199,157.971,157.6813,157.8358,7114.0
2021-12-20 14:10:00,163.41,163.51,163.2,163.51,5376.0,157.8262,157.9227,157.6233,157.9227,5376.0
2021-12-20 14:20:00,163.53,163.61,163.37,163.47,4992.0,157.9421,158.0193,157.7875,157.8841,4992.0
2021-12-20 14:30:00,163.42,163.45,163.11,163.29,10669.0,157.8358,157.8648,157.5364,157.7103,10669.0
2021-12-20 14:40:00,163.31,163.38,163.05,163.33,8067.0,157.7296,157.7972,157.4785,157.7489,8067.0
2021-12-20 14:50:00,163.37,163.52,163.32,163.36,9597.0,157.7875,157.9324,157.7392,157.7779,9597.0
2021-12-20 15:00:00,163.3,163.64,163.28,163.56,10597.0,157.7199,158.0483,157.7006,157.971,10597.0
2021-12-20 15:10:00,163.5,163.94,163.5,163.9,15691.0,157.9131,158.3381,157.9131,158.2994,15691.0
2021-12-20 15:20:00,163.96,164.0,163.65,163.84,15758.0,158.3574,158.396,158.058,158.2415,15758.0
2021-12-20 15:30:00,163.85,163.87,163.44,163.85,13417.0,158.2511,158.2704,157.8551,158.2511,13417.0
2021-12-20 15:40:00,163.84,163.94,163.69,163.83,16241.0,158.2415,158.3381,158.0966,158.2318,16241.0
2021-12-20 15:50:00,163.88,164.66,163.88,164.35,66242.0,158.2801,159.0335,158.2801,158.734,66242.0
2021-12-21 09:30:00,165.16,165.77,164.85,165.12,40991.0,159.5164,160.1055,159.217,159.4777,40991.0
2021-12-21 09:40:00,164.9,165.02,164.26,164.26,14757.0,159.2653,159.3812,158.6471,158.6471,14757.0
2021-12-21 09:50:00,164.08,164.51,163.76,163.77,9504.0,158.4733,158.8886,158.1642,158.1739,9504.0
2021-12-21 10:00:00,163.86,163.86,162.78,163.14,16470.0,158.2608,158.2608,157.2177,157.5654,16470.0
2021-12-21 10:10:00,163.2,164.11,162.97,163.99,13507.0,157.6233,158.5022,157.4012,158.3863,13507.0
2021-12-21 10:20:00,163.93,164.15,162.87,162.89,15845.0,158.3284,158.5409,157.3046,157.3239,15845.0
2021-12-21 10:30:00,162.85,163.06,162.12,162.27,29702.0,157.2853,157.4881,156.5802,156.7251,29702.0
2021-12-21 10:40:00,162.27,162.56,162.19,162.2,14859.0,156.7251,157.0052,156.6479,156.6575,14859.0
2021-12-21 10:50:00,162.17,162.76,162.06,162.31,13431.0,156.6285,157.1984,156.5223,156.7638,13431.0
2021-12-21 11:00:00,162.36,162.51,162.24,162.37,3533.0,156.812,156.9569,156.6961,156.8217,3533.0
2021-12-21 11:10:00,162.39,162.71,162.24,162.71,28389.0,156.841,157.1501,156.6961,157.1501,28389.0
2021-12-21 11:20:00,162.65,163.19,162.64,162.89,9872.0,157.0921,157.6137,157.0825,157.3239,9872.0
2021-12-21 11:30:00,162.89,163.26,162.89,163.14,5114.0,157.3239,157.6813,157.3239,157.5654,5114.0
2021-12-21 11:40:00,163.06,163.9,163.06,163.28,26359.0,157.4881,158.2994,157.4881,157.7006,26359.0
2021-12-21 11:50:00,163.28,163.29,162.71,162.95,15127.0,157.7006,157.7103,157.1501,157.3819,15127.0
2021-12-21 12:00:00,162.95,163.57,162.95,163.57,38485.0,157.3819,157.9807,157.3819,157.9807,38485.0
2021-12-21 12:10:00,163.51,163.83,163.44,163.47,30398.0,157.9227,158.2318,157.8551,157.8841,30398.0
2021-12-21 12:20:00,163.52,163.8,163.37,163.67,12695.0,157.9324,158.2028,157.7875,158.0773,12695.0
2021-12-21 12:30:00,163.71,164.22,163.7,164.2,16868.0,158.1159,158.6085,158.1063,158.5892,16868.0
2021-12-21 12:40:00,164.14,164.28,164.0,164.18,11685.0,158.5312,158.6664,158.396,158.5699,11685.0
2021-12-21 12:50:00,164.24,164.39,164.05,164.3,12044.0,158.6278,158.7727,158.4443,158.6858,12044.0
2021-12-21 13:00:00,164.31,164.36,164.11,164.22,7819.0,158.6954,158.7437,158.5022,158.6085,7819.0
2021-12-21 13:10:00,164.17,164.17,163.72,163.87,8607.0,158.5602,158.5602,158.1256,158.2704,8607.0
2021-12-21 13:20:00,163.87,163.98,163.72,163.85,9792.0,158.2704,158.3767,158.1256,158.2511,9792.0
2021-12-21 13:30:00,163.88,164.09,163.84,163.87,8827.0,158.2801,158.4829,158.2415,158.2704,8827.0
2021-12-21 13:40:00,163.83,164.04,163.78,164.0,8988.0,158.2318,158.4346,158.1835,158.396,8988.0
2021-12-21 13:50:00,164.0,164.08,163.84,163.87,9570.0,158.396,158.4733,158.2415,158.2704,9570.0
2021-12-21 14:00:00,163.82,163.83,163.66,163.79,10458.0,158.2222,158.2318,158.0676,158.1932,10458.0
2021-12-21 14:10:00,163.8,163.89,163.59,163.69,9574.0,158.2028,158.2898,158.0,158.0966,9574.0
2021-12-21 14:20:00,163.67,163.67,163.29,163.29,4541.0,158.0773,158.0773,157.7103,157.7103,4541.0
2021-12-21 14:30:00,163.4,163.57,163.06,163.06,13286.0,157.8165,157.9807,157.4881,157.4881,13286.0
2021-12-21 14:40:00,163.12,163.53,163.01,163.33,11418.0,157.5461,157.9421,157.4398,157.7489,11418.0
2021-12-21 14:50:00,163.39,163.45,163.25,163.25,9132.0,157.8068,157.8648,157.6716,157.6716,9132.0
2021-12-21 15:00:00,163.25,163.3,163.09,163.25,12029.0,157.6716,157.7199,157.5171,157.6716,12029.0
2021-12-21 15:10:00,163.25,163.79,163.22,163.67,28269.0,157.6716,158.1932,157.6427,158.0773,28269.0
2021-12-21 15:20:00,163.69,163.86,163.61,163.61,12962.0,158.0966,158.2608,158.0193,158.0193,12962.0
2021-12-21 15:30:00,163.59,163.65,163.34,163.34,12586.0,158.0,158.058,157.7586,157.7586,12586.0
2021-12-21 15:40:00,163.35,163.38,162.85,162.85,17777.0,157.7682,157.7972,157.2853,157.2853,17777.0
2021-12-21 15:50:00,162.91,164.0,162.88,164.0,71836.0,157.3433,158.396,157.3143,158.396,71836.0
2021-12-22 09:30:00,163.8,164.77,163.52,164.34,10539.0,158.2028,159.1397,157.9324,158.7244,10539.0
2021-12-22 09:40:00,164.54,164.54,163.85,163.95,4656.0,158.9176,158.9176,158.2511,158.3477,4656.0
2021-12-22 09:50:00,163.96,164.27,163.21,163.45,6918.0,158.3574,158.6568,157.633,157.8648,6918.0
2021-12-22 10:00:00,163.45,163.85,163.25,163.25,11950.0,157.8648,158.2511,157.6716,157.6716,11950.0
2021-12-22 10:10:00,163.42,163.95,163.41,163.67,11764.0,157.8358,158.3477,157.8262,158.0773,11764.0
2021-12-22 10:20:00,163.67,164.17,163.66,164.09,8749.0,158.0773,158.5602,158.0676,158.4829,8749.0
2021-12-22 10:30:00,164.23,164.49,163.95,164.49,4300.0,158.6181,158.8693,158.3477,158.8693,4300.0
2021-12-22 10:40:00,164.53,164.63,164.16,164.6,4816.0,158.9079,159.0045,158.5505,158.9755,4816.0
2021-12-22 10:50:00,164.71,164.88,164.54,164.71,4258.0,159.0817,159.2459,158.9176,159.0817,4258.0
2021-12-22 11:00:00,164.81,164.94,164.66,164.66,4516.0,159.1783,159.3039,159.0335,159.0335,4516.0
2021-12-22 11:10:00,164.78,164.96,164.78,164.86,4477.0,159.1494,159.3232,159.1494,159.2266,4477.0
2021-12-22 11:20:00,164.91,165.1,164.85,164.86,62861.0,159.2749,159.4584,159.217,159.2266,62861.0
2021-12-22 11:30:00,164.97,165.42,164.97,165.2,3620.0,159.3329,159.7675,159.3329,159.555,3620.0
2021-12-22 11:40:00,165.2,165.2,164.87,165.1,5800.0,159.555,159.555,159.2363,159.4584,5800.0
2021-12-22 11:50:00,164.99,165.44,164.86,165.44,13415.0,159.3522,159.7868,159.2266,159.7868,13415.0
2021-12-22 12:00:00,165.37,165.47,165.15,165.25,4829.0,159.7192,159.8158,159.5067,159.6033,4829.0
2021-12-22 12:10:00,165.39,165.45,165.09,165.25,8014.0,159.7385,159.7965,159.4488,159.6033,8014.0
2021-12-22 12:20:00,165.25,165.25,165.04,165.13,7826.0,159.6033,159.6033,159.4005,159.4874,7826.0
2021-12-22 12:30:00,165.14,165.17,164.85,164.87,10954.0,159.4971,159.526,159.217,159.2363,10954.0
2021-12-22 12:40:00,164.92,165.38,164.88,165.34,28243.0,159.2846,159.7289,159.2459,159.6902,28243.0
2021-12-22 12:50:00,165.33,165.4,165.12,165.24,17455.0,159.6806,159.7482,159.4777,159.5936,17455.0
2021-12-22 13:00:00,165.29,165.44,165.25,165.31,5925.0,159.6419,159.7868,159.6033,159.6612,5925.0
2021-12-22 13:10:00,165.29,165.37,165.08,165.12,11603.0,159.6419,159.7192,159.4391,159.4777,11603.0
2021-12-22 13:20:00,165.08,165.36,165.02,165.36,7034.0,159.4391,159.7095,159.3812,159.7095,7034.0
2021-12-22 13:30:00,165.37,165.49,165.32,165.46,4858.0,159.7192,159.8351,159.6709,159.8061,4858.0
2021-12-22 13:40:00,165.46,165.46,165.3,165.33,3696.0,159.8061,159.8061,159.6516,159.6806,3696.0
2021-12-22 13:50:00,165.45,165.48,165.17,165.25,2826.0,159.7965,159.8254,159.526,159.6033,2826.0
2021-12-22 14:00:00,165.23,165.25,164.88,165.03,3766.0,159.584,159.6033,159.2459,159.3908,3766.0
2021-12-22 14:10:00,165.03,165.04,164.88,165.04,3203.0,159.3908,159.4005,159.2459,159.4005,3203.0
2021-12-22 14:20:00,165.04,165.13,164.94,165.06,4595.0,159.4005,159.4874,159.3039,159.4198,4595.0
2021-12-22 14:30:00,164.97,165.04,164.74,164.82,9400.0,159.3329,159.4005,159.1107,159.188,9400.0
2021-12-22 14:40:00,164.77,164.82,164.52,164.61,5694.0,159.1397,159.188,158.8982,158.9852,5694.0
2021-12-22 14:50:00,164.61,164.8,164.47,164.65,33651.0,158.9852,159.1687,158.8499,159.0238,33651.0
2021-12-22 15:00:00,164.64,165.02,164.64,164.82,22650.0,159.0141,159.3812,159.0141,159.188,22650.0
2021-12-22 15:10:00,164.9,165.17,164.75,164.91,13449.0,159.2653,159.526,159.1204,159.2749,13449.0
2021-12-22 15:20:00,164.96,165.05,164.87,164.96,13185.0,159.3232,159.4101,159.2363,159.3232,13185.0
2021-12-22 15:30:00,164.99,165.2,164.91,165.07,24291.0,159.3522,159.555,159.2749,159.4294,24291.0
2021-12-22 15:40:00,165.07,165.27,164.89,164.95,46991.0,159.4294,159.6226,159.2556,159.3135,46991.0
2021-12-22 15:50:00,164.99,165.29,164.84,165.23,180758.0,159.3522,159.6419,159.2073,159.584,180758.0
2021-12-23 09:30:00,166.0,167.56,165.91,167.37,13580.0,160.3277,161.8344,160.2407,161.6509,13580.0
2021-12-23 09:40:00,167.17,167.17,166.22,166.49,9625.0,161.4577,161.4577,160.5401,160.8009,9625.0
2021-12-23 09:50:00,166.56,166.8,166.46,166.61,2487.0,160.8685,161.1003,160.7719,160.9168,2487.0
2021-12-23 10:00:00,166.62,166.71,166.37,166.58,3562.0,160.9265,161.0134,160.685,160.8878,3562.0
2021-12-23 10:10:00,166.48,167.01,166.48,166.81,5576.0,160.7913,161.3032,160.7913,161.11,5576.0
2021-12-23 10:20:00,166.87,167.07,166.54,166.56,4868.0,161.1679,161.3611,160.8492,160.8685,4868.0
2021-12-23 10:30:00,166.52,166.82,166.52,166.82,1115.0,160.8299,161.1196,160.8299,161.1196,1115.0
2021-12-23 10:40:00,166.87,166.98,166.79,166.89,2057.0,161.1679,161.2742,161.0907,161.1873,2057.0
2021-12-23 10:50:00,166.87,166.92,166.77,166.9,2548.0,161.1679,161.2162,161.0714,161.1969,2548.0
2021-12-23 11:00:00,166.89,166.89,166.52,166.7,1000.0,161.1873,161.1873,160.8299,161.0037,1000.0
2021-12-23 11:10:00,166.65,166.73,166.62,166.69,651.0,160.9555,161.0327,160.9265,160.9941,651.0
2021-12-23 11:20:00,166.76,166.76,166.37,166.38,2611.0,161.0617,161.0617,160.685,160.6947,2611.0
2021-12-23 11:30:00,166.39,166.39,166.32,166.38,4174.0,160.7043,160.7043,160.6367,160.6947,4174.0
2021-12-23 11:40:00,166.21,166.29,166.13,166.29,3168.0,160.5305,160.6078,160.4532,160.6078,3168.0
2021-12-23 11:50:00,166.33,166.54,166.32,166.49,1810.0,160.6464,160.8492,160.6367,160.8009,1810.0
2021-12-23 12:00:00,166.38,166.47,166.24,166.25,1798.0,160.6947,160.7816,160.5595,160.5691,1798.0
2021-12-23 12:10:00,166.2,166.27,166.11,166.25,1646.0,160.5208,160.5884,160.4339,160.5691,1646.0
2021-12-23 12:20:00,166.12,166.12,165.92,166.06,3614.0,160.4436,160.4436,160.2504,160.3856,3614.0
2021-12-23 12:30:00,166.11,166.26,166.11,166.16,1759.0,160.4339,160.5788,160.4339,160.4822,1759.0
2021-12-23 12:40:00,166.16,166.26,166.03,166.26,800.0,160.4822,160.5788,160.3566,160.5788,800.0
2021-12-23 12:50:00,166.26,166.33,166.11,166.11,1300.0,160.5788,160.6464,160.4339,160.4339,1300.0
2021-12-23 13:00:00,166.06,166.17,166.05,166.08,1647.0,160.3856,160.4919,160.376,160.4049,1647.0
2021-12-23 13:10:00,166.13,166.13,165.96,166.02,1153.0,160.4532,160.4532,160.289,160.347,1153.0
2021-12-23 13:20:00,165.93,165.96,165.83,165.83,3935.0,160.2601,160.289,160.1635,160.1635,3935.0
2021-12-23 13:30:00,165.77,165.78,165.64,165.77,2090.0,160.1055,160.1152,159.98,160.1055,2090.0
2021-12-23 13:40:00,165.74,166.06,165.74,166.06,3280.0,160.0765,160.3856,160.0765,160.3856,3280.0
2021-12-23 13:50:00,166.07,166.24,166.01,166.09,4371.0,160.3953,160.5595,160.3373,160.4146,4371.0
2021-12-23 14:00:00,166.1,166.53,166.1,166.43,2439.0,160.4242,160.8396,160.4242,160.743,2439.0
2021-12-23 14:10:00,166.46,166.62,166.45,166.62,906.0,160.7719,160.9265,160.7623,160.9265,906.0
2021-12-23 14:20:00,166.57,166.65,166.56,166.59,1463.0,160.8782,160.9555,160.8685,160.8975,1463.0
2021-12-23 14:30:00,166.63,166.79,166.59,166.68,2939.0,160.9361,161.0907,160.8975,160.9844,2939.0
2021-12-23 14:40:00,166.72,166.73,166.57,166.67,3692.0,161.0231,161.0327,160.8782,160.9748,3692.0
2021-12-23 14:50:00,166.68,166.93,166.65,166.93,9347.0,160.9844,161.2259,160.9555,161.2259,9347.0
2021-12-23 15:00:00,166.98,166.98,166.74,166.83,2379.0,161.2742,161.2742,161.0424,161.1293,2379.0
2021-12-23 15:10:00,166.81,166.89,166.75,166.77,1774.0,161.11,161.1873,161.052,161.0714,1774.0
2021-12-23 15:20:00,166.85,166.85,166.66,166.71,2004.0,161.1486,161.1486,160.9651,161.0134,2004.0
2021-12-23 15:30:00,166.69,166.83,166.56,166.7,4738.0,160.9941,161.1293,160.8685,161.0037,4738.0
2021-12-23 15:40:00,166.72,166.98,166.59,166.91,9277.0,161.0231,161.2742,160.8975,161.2066,9277.0
2021-12-23 15:50:00,166.93,167.11,166.4,166.45,32041.0,161.2259,161.3997,160.714,160.7623,32041.0
2021-12-27 09:30:00,167.02,167.15,166.84,167.0,7918.0,161.3128,161.4384,161.139,161.2935,7918.0
2021-12-27 09:40:00,167.09,167.83,167.08,167.42,3104.0,161.3804,162.0951,161.3708,161.6991,3104.0
2021-12-27 09:50:00,167.58,167.6,167.38,167.5,1942.0,161.8537,161.873,161.6605,161.7764,1942.0
2021-12-27 10:00:00,167.42,168.03,167.41,167.93,6097.0,161.6991,162.2883,161.6895,162.1917,6097.0
2021-12-27 10:10:00,167.88,167.9,167.67,167.75,3583.0,162.1434,162.1627,161.9406,162.0179,3583.0
2021-12-27 10:20:00,167.61,167.99,167.43,167.99,2810.0,161.8826,162.2497,161.7088,162.2497,2810.0
2021-12-27 10:30:00,167.98,167.98,167.84,167.96,1754.0,162.24,162.24,162.1048,162.2207,1754.0
2021-12-27 10:40:00,167.97,168.11,167.8,168.04,5251.0,162.2303,162.3656,162.0662,162.298,5251.0
2021-12-27 10:50:00,168.15,168.24,168.1,168.2,1900.0,162.4042,162.4911,162.3559,162.4525,1900.0
2021-12-27 11:00:00,168.24,168.59,168.18,168.58,3583.0,162.4911,162.8292,162.4332,162.8195,3583.0
2021-12-27 11:10:00,168.55,168.66,168.27,168.28,5521.0,162.7905,162.8968,162.5201,162.5298,5521.0
2021-12-27 11:20:00,168.34,168.66,168.33,168.66,3715.0,162.5877,162.8968,162.578,162.8968,3715.0
2021-12-27 11:30:00,168.63,168.77,168.54,168.67,3231.0,162.8678,163.003,162.7809,162.9064,3231.0
2021-12-27 11:40:00,168.71,168.89,168.69,168.69,2550.0,162.9451,163.1189,162.9257,162.9257,2550.0
2021-12-27 11:50:00,168.7,168.93,168.62,168.84,3616.0,162.9354,163.1575,162.8581,163.0706,3616.0
2021-12-27 12:00:00,168.79,169.05,168.75,168.99,4391.0,163.0223,163.2734,162.9837,163.2155,4391.0
2021-12-27 12:10:00,169.01,169.07,168.97,169.03,1628.0,163.2348,163.2928,163.1962,163.2541,1628.0
2021-12-27 12:20:00,169.1,169.15,169.03,169.05,3419.0,163.3217,163.37,163.2541,163.2734,3419.0
2021-12-27 12:30:00,169.06,169.11,168.83,169.1,4535.0,163.2831,163.3314,163.061,163.3217,4535.0
2021-12-27 12:40:00,169.14,169.27,169.14,169.25,1021.0,163.3604,163.4859,163.3604,163.4666,1021.0
2021-12-27 12:50:00,169.21,169.55,169.15,169.15,17543.0,163.428,163.7564,163.37,163.37,17543.0
2021-12-27 13:00:00,169.21,169.26,168.78,168.9,7374.0,163.428,163.4763,163.0127,163.1286,7374.0
2021-12-27 13:10:00,168.8,168.96,168.71,168.72,5459.0,163.032,163.1865,162.9451,162.9547,5459.0
2021-12-27 13:20:00,168.67,168.9,168.57,168.9,8153.0,162.9064,163.1286,162.8098,163.1286,8153.0
2021-12-27 13:30:00,168.83,168.88,168.59,168.61,3221.0,163.061,163.1093,162.8292,162.8485,3221.0
2021-12-27 13:40:00,168.61,168.95,168.58,168.95,3963.0,162.8485,163.1769,162.8195,163.1769,3963.0
2021-12-27 13:50:00,168.95,169.15,168.95,169.14,3015.0,163.1769,163.37,163.1769,163.3604,3015.0
2021-12-27 14:00:00,169.09,169.24,169.08,169.21,4746.0,163.3121,163.457,163.3024,163.428,4746.0
2021-12-27 14:10:00,169.22,169.23,169.06,169.16,2872.0,163.4376,163.4473,163.2831,163.3797,2872.0
2021-12-27 14:20:00,169.14,169.55,169.14,169.55,3721.0,163.3604,163.7564,163.3604,163.7564,3721.0
2021-12-27 14:30:00,169.68,169.68,169.38,169.38,3231.0,163.8819,163.8819,163.5922,163.5922,3231.0
2021-12-27 14:40:00,169.43,169.43,169.28,169.3,2506.0,163.6405,163.6405,163.4956,163.5149,2506.0
2021-12-27 14:50:00,169.31,169.61,169.29,169.59,4695.0,163.5246,163.8143,163.5052,163.795,4695.0
2021-12-27 15:00:00,169.58,169.6,169.39,169.47,2180.0,163.7853,163.8046,163.6018,163.6791,2180.0
2021-12-27 15:10:00,169.41,169.52,169.36,169.52,2001.0,163.6211,163.7274,163.5729,163.7274,2001.0
2021-12-27 15:20:00,169.54,169.75,169.5,169.75,5179.0,163.7467,163.9495,163.7081,163.9495,5179.0
2021-12-27 15:30:00,169.72,170.06,169.72,170.05,33044.0,163.9205,164.2489,163.9205,164.2393,33044.0
2021-12-27 15:40:00,170.02,170.41,170.02,170.37,13589.0,164.2103,164.587,164.2103,164.5483,13589.0
2021-12-27 15:50:00,170.38,170.68,170.3,170.44,46991.0,164.558,164.8477,164.4807,164.6159,46991.0
2021-12-28 09:30:00,170.43,171.0,170.43,170.7,5500.0,164.6063,165.1568,164.6063,164.8671,5500.0
2021-12-28 09:40:00,170.61,171.21,170.6,170.73,900.0,164.7801,165.3596,164.7705,164.896,900.0
2021-12-28 09:50:00,170.72,170.72,170.0,170.1,16215.0,164.8864,164.8864,164.191,164.2876,16215.0
2021-12-28 10:00:00,170.13,170.18,169.71,169.94,8634.0,164.3165,164.3648,163.9109,164.133,8634.0
2021-12-28 10:10:00,169.96,170.29,169.75,169.75,9590.0,164.1523,164.4711,163.9495,163.9495,9590.0
2021-12-28 10:20:00,169.7,169.88,169.65,169.87,3533.0,163.9012,164.0751,163.8529,164.0654,3533.0
2021-12-28 10:30:00,169.73,169.89,169.59,169.84,4103.0,163.9302,164.0847,163.795,164.0364,4103.0
2021-12-28 10:40:00,169.8,169.96,169.64,169.91,11915.0,163.9978,164.1523,163.8433,164.1041,11915.0
2021-12-28 10:50:00,169.92,170.0,169.86,170.0,1963.0,164.1137,164.191,164.0558,164.191,1963.0
2021-12-28 11:00:00,170.03,170.17,170.03,170.14,1782.0,164.22,164.3552,164.22,164.3262,1782.0
2021-12-28 11:10:00,170.05,170.28,169.94,170.16,7705.0,164.2393,164.4614,164.133,164.3455,7705.0
2021-12-28 11:20:00,170.21,170.3,170.05,170.09,3520.0,164.3938,164.4807,164.2393,164.2779,3520.0
2021-12-28 11:30:00,170.09,170.29,169.95,170.26,4077.0,164.2779,164.4711,164.1427,164.4421,4077.0
2021-12-28 11:40:00,170.27,170.27,170.07,170.22,2223.0,164.4518,164.4518,164.2586,164.4035,2223.0
2021-12-28 11:50:00,170.3,170.4,170.25,170.32,1160.0,164.4807,164.5773,164.4324,164.5,1160.0
2021-12-28 12:00:00,170.35,170.38,170.3,170.31,931.0,164.529,164.558,164.4807,164.4904,931.0
2021-12-28 12:10:00,170.31,170.34,170.24,170.3,7343.0,164.4904,164.5194,164.4228,164.4807,7343.0
2021-12-28 12:20:00,170.27,170.27,169.85,169.85,2166.0,164.4518,164.4518,164.0461,164.0461,2166.0
2021-12-28 12:30:00,169.72,169.78,169.39,169.56,2501.0,163.9205,163.9785,163.6018,163.766,2501.0
2021-12-28 12:40:00,169.64,169.76,169.58,169.76,2550.0,163.8433,163.9592,163.7853,163.9592,2550.0
2021-12-28 12:50:00,169.82,169.94,169.76,169.9,1278.0,164.0171,164.133,163.9592,164.0944,1278.0
2021-12-28 13:00:00,169.91,170.04,169.9,169.98,868.0,164.1041,164.2296,164.0944,164.1717,868.0
2021-12-28 13:10:00,169.9,170.13,169.9,170.05,1711.0,164.0944,164.3165,164.0944,164.2393,1711.0
2021-12-28 13:20:00,170.03,170.04,169.93,169.99,802.0,164.22,164.2296,164.1234,164.1813,802.0
2021-12-28 13:30:00,169.94,169.94,169.84,169.86,1657.0,164.133,164.133,164.0364,164.0558,1657.0
2021-12-28 13:40:00,169.86,170.03,169.78,169.9,2382.0,164.0558,164.22,163.9785,164.0944,2382.0
2021-12-28 13:50:00,170.01,170.09,169.99,170.08,2429.0,164.2006,164.2779,164.1813,164.2682,2429.0
2021-12-28 14:00:00,170.0,170.0,169.82,169.86,1600.0,164.191,164.191,164.0171,164.0558,1600.0
2021-12-28 14:10:00,169.78,169.83,169.71,169.83,2170.0,163.9785,164.0268,163.9109,164.0268,2170.0
2021-12-28 14:20:00,169.87,169.87,169.7,169.71,1623.0,164.0654,164.0654,163.9012,163.9109,1623.0
2021-12-28 14:30:00,169.67,169.71,169.5,169.66,11994.0,163.8723,163.9109,163.7081,163.8626,11994.0
2021-12-28 14:40:00,169.72,169.78,169.58,169.65,1421.0,163.9205,163.9785,163.7853,163.8529,1421.0
2021-12-28 14:50:00,169.54,169.65,169.54,169.61,1603.0,163.7467,163.8529,163.7467,163.8143,1603.0
2021-12-28 15:00:00,169.54,169.56,169.47,169.55,4690.0,163.7467,163.766,163.6791,163.7564,4690.0
2021-12-28 15:10:00,169.55,169.57,169.32,169.4,3928.0,163.7564,163.7757,163.5342,163.6115,3928.0
2021-12-28 15:20:00,169.42,169.48,169.3,169.33,4255.0,163.6308,163.6888,163.5149,163.5439,4255.0
2021-12-28 15:30:00,169.31,169.38,169.07,169.24,5192.0,163.5246,163.5922,163.2928,163.457,5192.0
2021-12-28 15:40:00,169.24,169.45,169.23,169.44,11870.0,163.457,163.6598,163.4473,163.6501,11870.0
2021-12-28 15:50:00,169.32,169.36,169.09,169.33,44291.0,163.5342,163.5729,163.3121,163.5439,44291.0
2021-12-29 09:30:00,169.73,170.39,169.53,170.0,4266.0,163.9302,164.5677,163.737,164.191,4266.0
2021-12-29 09:40:00,170.39,170.39,169.73,170.15,1634.0,164.5677,164.5677,163.9302,164.3359,1634.0
2021-12-29 09:50:00,170.06,170.06,169.64,169.83,1303.0,164.2489,164.2489,163.8433,164.0268,1303.0
2021-12-29 10:00:00,169.84,170.17,169.37,170.1,3428.0,164.0364,164.3552,163.5825,164.2876,3428.0
2021-12-29 10:10:00,170.1,170.37,169.82,170.28,1507.0,164.2876,164.5483,164.0171,164.4614,1507.0
2021-12-29 10:20:00,170.43,170.63,170.3,170.3,3163.0,164.6063,164.7995,164.4807,164.4807,3163.0
2021-12-29 10:30:00,170.16,170.17,169.97,170.09,2249.0,164.3455,164.3552,164.162,164.2779,2249.0
2021-12-29 10:40:00,170.09,170.25,169.98,170.0,1300.0,164.2779,164.4324,164.1717,164.191,1300.0
2021-12-29 10:50:00,170.0,170.17,169.91,170.17,2802.0,164.191,164.3552,164.1041,164.3552,2802.0
2021-12-29 11:00:00,170.04,170.04,169.79,169.8,1461.0,164.2296,164.2296,163.9882,163.9978,1461.0
2021-12-29 11:10:00,169.77,169.84,169.52,169.79,5692.0,163.9688,164.0364,163.7274,163.9882,5692.0
2021-12-29 11:20:00,169.98,170.02,169.89,169.91,1300.0,164.1717,164.2103,164.0847,164.1041,1300.0
2021-12-29 11:30:00,169.89,170.12,169.85,170.09,2340.0,164.0847,164.3069,164.0461,164.2779,2340.0
2021-12-29 11:40:00,170.01,170.18,169.92,170.13,1356.0,164.2006,164.3648,164.1137,164.3165,1356.0
2021-12-29 11:50:00,170.13,170.13,169.78,169.84,2056.0,164.3165,164.3165,163.9785,164.0364,2056.0
2021-12-29 12:00:00,169.76,169.8,169.69,169.73,3548.0,163.9592,163.9978,163.8916,163.9302,3548.0
2021-12-29 12:10:00,169.67,169.69,169.6,169.66,2726.0,163.8723,163.8916,163.8046,163.8626,2726.0
2021-12-29 12:20:00,169.61,169.75,169.58,169.71,5041.0,163.8143,163.9495,163.7853,163.9109,5041.0
2021-12-29 12:30:00,169.82,169.82,169.73,169.78,1100.0,164.0171,164.0171,163.9302,163.9785,1100.0
2021-12-29 12:40:00,169.75,169.75,169.55,169.61,5461.0,163.9495,163.9495,163.7564,163.8143,5461.0
2021-12-29 12:50:00,169.63,169.66,169.47,169.47,2955.0,163.8336,163.8626,163.6791,163.6791,2955.0
2021-12-29 13:00:00,169.55,169.68,169.55,169.68,772.0,163.7564,163.8819,163.7564,163.8819,772.0
2021-12-29 13:10:00,169.72,169.73,169.6,169.65,1631.0,163.9205,163.9302,163.8046,163.8529,1631.0
2021-12-29 13:20:00,169.68,169.68,169.5,169.51,3246.0,163.8819,163.8819,163.7081,163.7177,3246.0
2021-12-29 13:30:00,169.53,169.62,169.41,169.41,3057.0,163.737,163.824,163.6211,163.6211,3057.0
2021-12-29 13:40:00,169.52,169.52,169.34,169.43,4571.0,163.7274,163.7274,163.5535,163.6405,4571.0
2021-12-29 13:50:00,169.45,169.56,169.31,169.39,1910.0,163.6598,163.766,163.5246,163.6018,1910.0
2021-12-29 14:00:00,169.33,169.33,169.2,169.26,1650.0,163.5439,163.5439,163.4183,163.4763,1650.0
2021-12-29 14:10:00,169.32,169.39,169.28,169.31,1830.0,163.5342,163.6018,163.4956,163.5246,1830.0
2021-12-29 14:20:00,169.26,169.3,169.17,169.21,2215.0,163.4763,163.5149,163.3893,163.428,2215.0
2021-12-29 14:30:00,169.18,169.29,169.18,169.29,1976.0,163.399,163.5052,163.399,163.5052,1976.0
2021-12-29 14:40:00,169.29,169.29,169.13,169.14,2490.0,163.5052,163.5052,163.3507,163.3604,2490.0
2021-12-29 14:50:00,169.2,169.28,169.2,169.22,2369.0,163.4183,163.4956,163.4183,163.4376,2369.0
2021-12-29 15:00:00,169.27,169.69,169.27,169.65,3264.0,163.4859,163.8916,163.4859,163.8529,3264.0
2021-12-29 15:10:00,169.72,169.9,169.66,169.89,3013.0,163.9205,164.0944,163.8626,164.0847,3013.0
2021-12-29 15:20:00,169.91,170.13,169.91,170.11,4118.0,164.1041,164.3165,164.1041,164.2972,4118.0
2021-12-29 15:30:00,170.09,170.27,169.91,170.15,8091.0,164.2779,164.4518,164.1041,164.3359,8091.0
2021-12-29 15:40:00,170.13,170.5,170.09,170.5,13583.0,164.3165,164.6739,164.2779,164.6739,13583.0
2021-12-29 15:50:00,170.42,170.44,169.74,169.86,43851.0,164.5966,164.6159,163.9399,164.0558,43851.0
2021-12-30 09:30:00,170.48,171.21,168.69,170.82,7230.0,164.6546,165.3596,162.9257,164.983,7230.0
2021-12-30 09:40:00,170.55,170.57,169.62,169.85,10757.0,164.7222,164.7415,163.824,164.0461,10757.0
2021-12-30 09:50:00,169.84,170.18,169.57,169.57,816.0,164.0364,164.3648,163.7757,163.7757,816.0
2021-12-30 10:00:00,169.44,169.79,169.35,169.65,2164.0,163.6501,163.9882,163.5632,163.8529,2164.0
2021-12-30 10:10:00,169.77,169.97,169.76,169.85,1221.0,163.9688,164.162,163.9592,164.0461,1221.0
2021-12-30 10:20:00,169.93,170.33,169.76,169.76,5620.0,164.1234,164.5097,163.9592,163.9592,5620.0
2021-12-30 10:30:00,169.83,170.02,169.83,169.93,1030.0,164.0268,164.2103,164.0268,164.1234,1030.0
2021-12-30 10:40:00,169.91,169.92,169.66,169.78,1889.0,164.1041,164.1137,163.8626,163.9785,1889.0
2021-12-30 10:50:00,169.89,169.91,169.6,169.63,1900.0,164.0847,164.1041,163.8046,163.8336,1900.0
2021-12-30 11:00:00,169.68,169.79,169.66,169.7,791.0,163.8819,163.9882,163.8626,163.9012,791.0
2021-12-30 11:10:00,169.72,169.73,169.4,169.4,1223.0,163.9205,163.9302,163.6115,163.6115,1223.0
2021-12-30 11:20:00,169.5,169.92,169.5,169.82,3717.0,163.7081,164.1137,163.7081,164.0171,3717.0
2021-12-30 11:30:00,169.89,170.13,169.89,169.99,1720.0,164.0847,164.3165,164.0847,164.1813,1720.0
2021-12-30 11:40:00,169.94,170.22,169.94,169.95,2493.0,164.133,164.4035,164.133,164.1427,2493.0
2021-12-30 11:50:00,169.87,169.91,169.8,169.87,1200.0,164.0654,164.1041,163.9978,164.0654,1200.0
2021-12-30 12:00:00,169.78,169.91,169.78,169.83,1188.0,163.9785,164.1041,163.9785,164.0268,1188.0
2021-12-30 12:10:00,169.86,169.91,169.75,169.77,1788.0,164.0558,164.1041,163.9495,163.9688,1788.0
2021-12-30 12:20:00,169.82,170.02,169.82,169.97,2300.0,164.0171,164.2103,164.0171,164.162,2300.0
2021-12-30 12:30:00,170.04,170.04,169.87,169.88,1337.0,164.2296,164.2296,164.0654,164.0751,1337.0
2021-12-30 12:40:00,169.84,169.84,169.7,169.7,1797.0,164.0364,164.0364,163.9012,163.9012,1797.0
2021-12-30 12:50:00,169.67,169.74,169.59,169.69,948.0,163.8723,163.9399,163.795,163.8916,948.0
2021-12-30 13:00:00,169.7,169.8,169.59,169.61,3447.0,163.9012,163.9978,163.795,163.8143,3447.0
2021-12-30 13:10:00,169.67,169.7,169.56,169.64,2701.0,163.8723,163.9012,163.766,163.8433,2701.0
2021-12-30 13:20:00,169.65,169.66,169.46,169.46,1985.0,163.8529,163.8626,163.6694,163.6694,1985.0
2021-12-30 13:30:00,169.43,169.5,169.42,169.5,1607.0,163.6405,163.7081,163.6308,163.7081,1607.0
2021-12-30 13:40:00,169.45,169.72,169.42,169.66,2923.0,163.6598,163.9205,163.6308,163.8626,2923.0
2021-12-30 13:50:00,169.69,169.72,169.6,169.66,2595.0,163.8916,163.9205,163.8046,163.8626,2595.0
2021-12-30 14:00:00,169.62,169.68,169.41,169.62,5015.0,163.824,163.8819,163.6211,163.824,5015.0
2021-12-30 14:10:00,169.64,169.82,169.64,169.74,1938.0,163.8433,164.0171,163.8433,163.9399,1938.0
2021-12-30 14:20:00,169.84,169.84,169.72,169.81,1928.0,164.0364,164.0364,163.9205,164.0075,1928.0
2021-12-30 14:30:00,169.81,169.9,169.73,169.86,4111.0,164.0075,164.0944,163.9302,164.0558,4111.0
2021-12-30 14:40:00,169.85,169.88,169.78,169.8,1600.0,164.0461,164.0751,163.9785,163.9978,1600.0
2021-12-30 14:50:00,169.79,169.79,169.68,169.68,2573.0,163.9882,163.9882,163.8819,163.8819,2573.0
2021-12-30 15:00:00,169.69,169.69,169.37,169.4,3002.0,163.8916,163.8916,163.5825,163.6115,3002.0
2021-12-30 15:10:00,169.39,169.49,169.31,169.48,3084.0,163.6018,163.6984,163.5246,163.6888,3084.0
2021-12-30 15:20:00,169.58,169.58,169.47,169.47,2038.0,163.7853,163.7853,163.6791,163.6791,2038.0
2021-12-30 15:30:00,169.45,169.55,169.4,169.46,4613.0,163.6598,163.7564,163.6115,163.6694,4613.0
2021-12-30 15:40:00,169.48,169.48,169.21,169.36,6717.0,163.6888,163.6888,163.428,163.5729,6717.0
2021-12-30 15:50:00,169.18,169.27,168.59,168.72,45645.0,163.399,163.4859,162.8292,162.9547,45645.0
2021-12-31 09:30:00,168.71,169.15,168.29,168.95,3923.0,162.9451,163.37,162.5394,163.1769,3923.0
2021-12-31 09:40:00,169.46,169.46,169.09,169.24,5072.0,163.6694,163.6694,163.3121,163.457,5072.0
2021-12-31 09:50:00,169.36,169.47,168.72,168.72,3259.0,163.5729,163.6791,162.9547,162.9547,3259.0
2021-12-31 10:00:00,168.85,169.37,168.8,169.37,2546.0,163.0803,163.5825,163.032,163.5825,2546.0
2021-12-31 10:10:00,169.24,169.25,169.14,169.18,1949.0,163.457,163.4666,163.3604,163.399,1949.0
2021-12-31 10:20:00,169.25,169.5,169.23,169.26,11740.0,163.4666,163.7081,163.4473,163.4763,11740.0
2021-12-31 10:30:00,169.25,169.39,169.08,169.38,3005.0,163.4666,163.6018,163.3024,163.5922,3005.0
2021-12-31 10:40:00,169.46,169.46,169.35,169.43,3015.0,163.6694,163.6694,163.5632,163.6405,3015.0
2021-12-31 10:50:00,169.53,169.77,169.52,169.77,1487.0,163.737,163.9688,163.7274,163.9688,1487.0
2021-12-31 11:00:00,169.75,169.76,169.66,169.69,1149.0,163.9495,163.9592,163.8626,163.8916,1149.0
2021-12-31 11:10:00,169.69,169.82,169.63,169.82,1703.0,163.8916,164.0171,163.8336,164.0171,1703.0
2021-12-31 11:20:00,169.74,169.74,169.61,169.61,1889.0,163.9399,163.9399,163.8143,163.8143,1889.0
2021-12-31 11:30:00,169.55,169.57,169.44,169.57,1300.0,163.7564,163.7757,163.6501,163.7757,1300.0
2021-12-31 11:40:00,169.59,169.69,169.56,169.56,880.0,163.795,163.8916,163.766,163.766,880.0
2021-12-31 11:50:00,169.61,169.65,169.48,169.52,1561.0,163.8143,163.8529,163.6888,163.7274,1561.0
2021-12-31 12:00:00,169.44,169.61,169.38,169.54,2461.0,163.6501,163.8143,163.5922,163.7467,2461.0
2021-12-31 12:10:00,169.5,169.54,169.47,169.53,612.0,163.7081,163.7467,163.6791,163.737,612.0
2021-12-31 12:20:00,169.47,169.64,169.47,169.64,1008.0,163.6791,163.8433,163.6791,163.8433,1008.0
2021-12-31 12:30:00,169.66,169.67,169.55,169.64,1200.0,163.8626,163.8723,163.7564,163.8433,1200.0
2021-12-31 12:40:00,169.74,169.84,169.7,169.76,2357.0,163.9399,164.0364,163.9012,163.9592,2357.0
2021-12-31 12:50:00,169.88,170.1,169.82,170.1,903.0,164.0751,164.2876,164.0171,164.2876,903.0
2021-12-31 13:00:00,170.12,170.18,170.01,170.09,1603.0,164.3069,164.3648,164.2006,164.2779,1603.0
2021-12-31 13:10:00,170.08,170.29,170.04,170.14,5136.0,164.2682,164.4711,164.2296,164.3262,5136.0
2021-12-31 13:20:00,170.22,170.34,170.22,170.32,1917.0,164.4035,164.5194,164.4035,164.5,1917.0
2021-12-31 13:30:00,170.3,170.46,170.24,170.46,6237.0,164.4807,164.6353,164.4228,164.6353,6237.0
2021-12-31 13:40:00,170.28,170.4,170.28,170.34,2720.0,164.4614,164.5773,164.4614,164.5194,2720.0
2021-12-31 13:50:00,170.42,170.66,170.37,170.5,1402.0,164.5966,164.8284,164.5483,164.6739,1402.0
2021-12-31 14:00:00,170.54,170.54,170.39,170.44,2161.0,164.7125,164.7125,164.5677,164.6159,2161.0
2021-12-31 14:10:00,170.31,170.32,170.09,170.19,700.0,164.4904,164.5,164.2779,164.3745,700.0
2021-12-31 14:20:00,169.98,170.0,169.87,169.98,700.0,164.1717,164.191,164.0654,164.1717,700.0
2021-12-31 14:30:00,170.01,170.16,170.01,170.11,1247.0,164.2006,164.3455,164.2006,164.2972,1247.0
2021-12-31 14:40:00,170.07,170.08,169.88,169.88,1001.0,164.2586,164.2682,164.0751,164.0751,1001.0
2021-12-31 14:50:00,169.88,169.94,169.8,169.84,1595.0,164.0751,164.133,163.9978,164.0364,1595.0
2021-12-31 15:00:00,169.88,170.08,169.88,170.05,1237.0,164.0751,164.2682,164.0751,164.2393,1237.0
2021-12-31 15:10:00,169.98,170.17,169.78,170.17,2659.0,164.1717,164.3552,163.9785,164.3552,2659.0
2021-12-31 15:20:00,170.05,170.22,169.98,170.14,3200.0,164.2393,164.4035,164.1717,164.3262,3200.0
2021-12-31 15:30:00,170.17,170.17,169.97,170.17,7034.0,164.3552,164.3552,164.162,164.3552,7034.0
2021-12-31 15:40:00,170.19,170.62,170.15,170.42,9026.0,164.3745,164.7898,164.3359,164.5966,9026.0
2021-12-31 15:50:00,170.31,170.34,169.64,169.74,32086.0,164.4904,164.5194,163.8433,163.9399,32086.0
2022-01-03 09:30:00,169.29,169.99,168.71,168.96,15731.0,163.5052,164.1813,162.9451,163.1865,15731.0
2022-01-03 09:40:00,168.5,168.5,167.67,167.72,6240.0,162.7422,162.7422,161.9406,161.9889,6240.0
2022-01-03 09:50:00,167.21,168.22,166.95,167.74,11739.0,161.4963,162.4718,161.2452,162.0082,11739.0
2022-01-03 10:00:00,167.78,167.92,166.59,166.68,4146.0,162.0468,162.1821,160.8975,160.9844,4146.0
2022-01-03 10:10:00,166.92,167.8,166.92,167.8,19495.0,161.2162,162.0662,161.2162,162.0662,19495.0
2022-01-03 10:20:00,167.81,168.22,167.68,167.77,11647.0,162.0758,162.4718,161.9503,162.0372,11647.0
2022-01-03 10:30:00,167.56,167.56,166.87,167.24,6034.0,161.8344,161.8344,161.1679,161.5253,6034.0
2022-01-03 10:40:00,167.2,167.31,166.88,167.07,6989.0,161.4867,161.5929,161.1776,161.3611,6989.0
2022-01-03 10:50:00,166.93,167.06,166.57,166.57,4957.0,161.2259,161.3514,160.8782,160.8782,4957.0
2022-01-03 11:00:00,166.74,166.74,165.95,166.11,4622.0,161.0424,161.0424,160.2794,160.4339,4622.0
2022-01-03 11:10:00,166.06,166.29,165.68,165.68,8965.0,160.3856,160.6078,160.0186,160.0186,8965.0
2022-01-03 11:20:00,165.65,165.82,165.6,165.78,4868.0,159.9896,160.1538,159.9413,160.1152,4868.0
2022-01-03 11:30:00,165.89,166.0,165.59,165.63,14088.0,160.2214,160.3277,159.9317,159.9703,14088.0
2022-01-03 11:40:00,165.66,166.25,165.66,165.96,7361.0,159.9993,160.5691,159.9993,160.289,7361.0
2022-01-03 11:50:00,165.86,165.99,165.65,165.77,6922.0,160.1924,160.318,159.9896,160.1055,6922.0
2022-01-03 12:00:00,165.9,166.29,165.89,166.29,3660.0,160.2311,160.6078,160.2214,160.6078,3660.0
2022-01-03 12:10:00,166.3,166.57,166.21,166.33,12665.0,160.6174,160.8782,160.5305,160.6464,12665.0
2022-01-03 12:20:00,166.33,166.45,166.12,166.12,7104.0,160.6464,160.7623,160.4436,160.4436,7104.0
2022-01-03 12:30:00,166.14,166.48,166.09,166.34,11746.0,160.4629,160.7913,160.4146,160.656,11746.0
2022-01-03 12:40:00,166.36,166.59,166.32,166.42,28266.0,160.6754,160.8975,160.6367,160.7333,28266.0
2022-01-03 12:50:00,166.48,166.67,166.4,166.55,17046.0,160.7913,160.9748,160.714,160.8589,17046.0
2022-01-03 13:00:00,166.53,166.59,166.37,166.5,6739.0,160.8396,160.8975,160.685,160.8106,6739.0
2022-01-03 13:10:00,166.52,166.76,166.44,166.76,8388.0,160.8299,161.0617,160.7526,161.0617,8388.0
2022-01-03 13:20:00,166.56,166.58,166.27,166.54,13223.0,160.8685,160.8878,160.5884,160.8492,13223.0
2022-01-03 13:30:00,166.52,166.67,166.37,166.47,8794.0,160.8299,160.9748,160.685,160.7816,8794.0
2022-01-03 13:40:00,166.48,166.61,166.42,166.59,7360.0,160.7913,160.9168,160.7333,160.8975,7360.0
2022-01-03 13:50:00,166.6,166.75,166.6,166.69,2315.0,160.9072,161.052,160.9072,160.9941,2315.0
2022-01-03 14:00:00,166.71,167.07,166.63,167.07,7360.0,161.0134,161.3611,160.9361,161.3611,7360.0
2022-01-03 14:10:00,167.01,167.03,166.81,166.89,3023.0,161.3032,161.3225,161.11,161.1873,3023.0
2022-01-03 14:20:00,166.98,166.99,166.53,166.57,2409.0,161.2742,161.2838,160.8396,160.8782,2409.0
2022-01-03 14:30:00,166.55,166.74,166.5,166.58,3257.0,160.8589,161.0424,160.8106,160.8878,3257.0
2022-01-03 14:40:00,166.64,166.91,166.49,166.57,6617.0,160.9458,161.2066,160.8009,160.8782,6617.0
2022-01-03 14:50:00,166.7,166.71,166.44,166.66,5269.0,161.0037,161.0134,160.7526,160.9651,5269.0
2022-01-03 15:00:00,166.66,166.66,166.44,166.5,6285.0,160.9651,160.9651,160.7526,160.8106,6285.0
2022-01-03 15:10:00,166.5,166.66,166.41,166.59,22858.0,160.8106,160.9651,160.7237,160.8975,22858.0
2022-01-03 15:20:00,166.62,166.66,166.48,166.52,7920.0,160.9265,160.9651,160.7913,160.8299,7920.0
2022-01-03 15:30:00,166.56,166.86,166.41,166.52,16709.0,160.8685,161.1583,160.7237,160.8299,16709.0
2022-01-03 15:40:00,166.54,166.88,166.33,166.8,19817.0,160.8492,161.1776,160.6464,161.1003,19817.0
2022-01-03 15:50:00,166.86,167.03,166.55,166.76,48459.0,161.1583,161.3225,160.8589,161.0617,48459.0
2022-01-04 09:30:00,167.0,168.2,166.84,167.11,15662.0,161.2935,162.4525,161.139,161.3997,15662.0
2022-01-04 09:40:00,166.91,167.27,165.8,165.96,14299.0,161.2066,161.5543,160.1345,160.289,14299.0
2022-01-04 09:50:00,165.85,166.5,165.81,166.05,75772.0,160.1828,160.8106,160.1442,160.376,75772.0
2022-01-04 10:00:00,166.05,166.87,165.77,166.36,12867.0,160.376,161.1679,160.1055,160.6754,12867.0
2022-01-04 10:10:00,166.47,166.72,166.25,166.58,15212.0,160.7816,161.0231,160.5691,160.8878,15212.0
2022-01-04 10:20:00,166.64,166.72,165.71,166.09,23865.0,160.9458,161.0231,160.0476,160.4146,23865.0
2022-01-04 10:30:00,166.14,166.52,166.03,166.49,6035.0,160.4629,160.8299,160.3566,160.8009,6035.0
2022-01-04 10:40:00,166.5,167.01,166.09,166.11,25358.0,160.8106,161.3032,160.4146,160.4339,25358.0
2022-01-04 10:50:00,166.28,166.78,166.26,166.75,12694.0,160.5981,161.081,160.5788,161.052,12694.0
2022-01-04 11:00:00,166.78,167.81,166.6,167.72,13315.0,161.081,162.0758,160.9072,161.9889,13315.0
2022-01-04 11:10:00,167.7,167.71,167.23,167.34,5794.0,161.9696,161.9792,161.5156,161.6219,5794.0
2022-01-04 11:20:00,167.06,167.43,167.06,167.37,7840.0,161.3514,161.7088,161.3514,161.6509,7840.0
2022-01-04 11:30:00,167.38,167.88,167.28,167.42,9100.0,161.6605,162.1434,161.5639,161.6991,9100.0
2022-01-04 11:40:00,167.5,167.5,167.12,167.19,5747.0,161.7764,161.7764,161.4094,161.477,5747.0
2022-01-04 11:50:00,167.27,167.79,167.24,167.56,8591.0,161.5543,162.0565,161.5253,161.8344,8591.0
2022-01-04 12:00:00,167.65,167.8,167.56,167.59,3676.0,161.9213,162.0662,161.8344,161.8633,3676.0
2022-01-04 12:10:00,167.7,167.88,167.44,167.56,5961.0,161.9696,162.1434,161.7185,161.8344,5961.0
2022-01-04 12:20:00,167.55,167.55,167.34,167.35,3194.0,161.8247,161.8247,161.6219,161.6315,3194.0
2022-01-04 12:30:00,167.42,167.49,167.17,167.49,3271.0,161.6991,161.7668,161.4577,161.7668,3271.0
2022-01-04 12:40:00,167.42,167.57,167.25,167.34,3255.0,161.6991,161.844,161.535,161.6219,3255.0
2022-01-04 12:50:00,167.34,167.72,167.34,167.4,4708.0,161.6219,161.9889,161.6219,161.6798,4708.0
2022-01-04 13:00:00,167.27,167.32,166.95,166.97,7067.0,161.5543,161.6026,161.2452,161.2645,7067.0
2022-01-04 13:10:00,166.89,167.08,166.8,166.95,5871.0,161.1873,161.3708,161.1003,161.2452,5871.0
2022-01-04 13:20:00,167.0,167.03,166.78,166.79,3907.0,161.2935,161.3225,161.081,161.0907,3907.0
2022-01-04 13:30:00,166.72,166.72,166.44,166.51,4308.0,161.0231,161.0231,160.7526,160.8202,4308.0
2022-01-04 13:40:00,166.59,166.6,166.37,166.41,3190.0,160.8975,160.9072,160.685,160.7237,3190.0
2022-01-04 13:50:00,166.5,166.74,166.36,166.63,3577.0,160.8106,161.0424,160.6754,160.9361,3577.0
2022-01-04 14:00:00,166.69,166.92,166.69,166.81,2210.0,160.9941,161.2162,160.9941,161.11,2210.0
2022-01-04 14:10:00,166.77,166.93,166.76,166.87,6634.0,161.0714,161.2259,161.0617,161.1679,6634.0
2022-01-04 14:20:00,166.76,166.88,166.72,166.84,6995.0,161.0617,161.1776,161.0231,161.139,6995.0
2022-01-04 14:30:00,166.87,166.98,166.85,166.95,4584.0,161.1679,161.2742,161.1486,161.2452,4584.0
2022-01-04 14:40:00,166.86,167.18,166.86,166.98,4900.0,161.1583,161.4673,161.1583,161.2742,4900.0
2022-01-04 14:50:00,166.98,167.08,166.87,166.96,4018.0,161.2742,161.3708,161.1679,161.2549,4018.0
2022-01-04 15:00:00,166.88,167.12,166.88,166.95,9298.0,161.1776,161.4094,161.1776,161.2452,9298.0
2022-01-04 15:10:00,167.0,167.15,166.85,167.12,11625.0,161.2935,161.4384,161.1486,161.4094,11625.0
2022-01-04 15:20:00,167.16,167.55,167.16,167.28,11125.0,161.448,161.8247,161.448,161.5639,11125.0
2022-01-04 15:30:00,167.28,167.62,167.04,167.62,13781.0,161.5639,161.8923,161.3321,161.8923,13781.0
2022-01-04 15:40:00,167.7,168.15,167.59,168.15,24564.0,161.9696,162.4042,161.8633,162.4042,24564.0
2022-01-04 15:50:00,168.14,168.21,167.33,167.44,87076.0,162.3945,162.4621,161.6122,161.7185,87076.0
2022-01-05 09:30:00,168.0,168.97,167.19,167.6,10732.0,162.2593,163.1962,161.477,161.873,10732.0
2022-01-05 09:40:00,167.85,167.85,166.45,166.97,2881.0,162.1144,162.1144,160.7623,161.2645,2881.0
2022-01-05 09:50:00,167.1,167.15,166.3,166.3,7886.0,161.3901,161.4384,160.6174,160.6174,7886.0
2022-01-05 10:00:00,166.52,166.52,165.87,165.91,5530.0,160.8299,160.8299,160.2021,160.2407,5530.0
2022-01-05 10:10:00,166.04,166.77,166.04,166.1,4523.0,160.3663,161.0714,160.3663,160.4242,4523.0
2022-01-05 10:20:00,166.24,166.53,166.02,166.29,9801.0,160.5595,160.8396,160.347,160.6078,9801.0
2022-01-05 10:30:00,166.37,166.47,165.96,166.47,4573.0,160.685,160.7816,160.289,160.7816,4573.0
2022-01-05 10:40:00,166.41,166.41,165.99,166.14,9619.0,160.7237,160.7237,160.318,160.4629,9619.0
2022-01-05 10:50:00,166.13,166.25,165.94,166.1,13913.0,160.4532,160.5691,160.2697,160.4242,13913.0
2022-01-05 11:00:00,166.15,166.35,165.95,166.13,32953.0,160.4725,160.6657,160.2794,160.4532,32953.0
2022-01-05 11:10:00,166.21,166.69,166.14,166.67,5413.0,160.5305,160.9941,160.4629,160.9748,5413.0
2022-01-05 11:20:00,166.68,166.99,166.63,166.65,5205.0,160.9844,161.2838,160.9361,160.9555,5205.0
2022-01-05 11:30:00,166.64,166.82,166.52,166.61,5603.0,160.9458,161.1196,160.8299,160.9168,5603.0
2022-01-05 11:40:00,166.61,166.61,166.37,166.5,4511.0,160.9168,160.9168,160.685,160.8106,4511.0
2022-01-05 11:50:00,166.45,166.45,166.25,166.25,5639.0,160.7623,160.7623,160.5691,160.5691,5639.0
2022-01-05 12:00:00,166.22,166.55,166.22,166.48,6942.0,160.5401,160.8589,160.5401,160.7913,6942.0
2022-01-05 12:10:00,166.62,166.7,166.38,166.38,2482.0,160.9265,161.0037,160.6947,160.6947,2482.0
2022-01-05 12:20:00,166.48,166.48,166.17,166.31,6426.0,160.7913,160.7913,160.4919,160.6271,6426.0
2022-01-05 12:30:00,166.38,166.52,166.18,166.37,5278.0,160.6947,160.8299,160.5015,160.685,5278.0
2022-01-05 12:40:00,166.49,166.5,166.15,166.25,7740.0,160.8009,160.8106,160.4725,160.5691,7740.0
2022-01-05 12:50:00,166.37,166.44,166.16,166.16,4753.0,160.685,160.7526,160.4822,160.4822,4753.0
2022-01-05 13:00:00,166.4,166.51,166.26,166.26,2824.0,160.714,160.8202,160.5788,160.5788,2824.0
2022-01-05 13:10:00,166.41,166.41,166.25,166.25,2000.0,160.7237,160.7237,160.5691,160.5691,2000.0
2022-01-05 13:20:00,166.28,166.33,166.05,166.06,14886.0,160.5981,160.6464,160.376,160.3856,14886.0
2022-01-05 13:30:00,166.13,166.33,166.13,166.33,5096.0,160.4532,160.6464,160.4532,160.6464,5096.0
2022-01-05 13:40:00,166.33,166.44,166.25,166.4,1600.0,160.6464,160.7526,160.5691,160.714,1600.0
2022-01-05 13:50:00,166.43,166.43,166.2,166.31,5631.0,160.743,160.743,160.5208,160.6271,5631.0
2022-01-05 14:00:00,166.28,166.56,166.05,166.06,14831.0,160.5981,160.8685,160.376,160.3856,14831.0
2022-01-05 14:10:00,165.97,165.97,165.52,165.88,18884.0,160.2987,160.2987,159.8641,160.2118,18884.0
2022-01-05 14:20:00,165.94,166.15,165.78,165.94,23446.0,160.2697,160.4725,160.1152,160.2697,23446.0
2022-01-05 14:30:00,165.96,166.07,165.27,165.29,11817.0,160.289,160.3953,159.6226,159.6419,11817.0
2022-01-05 14:40:00,165.19,165.29,164.52,164.57,14420.0,159.5453,159.6419,158.8982,158.9465,14420.0
2022-01-05 14:50:00,164.57,165.11,164.48,164.94,15475.0,158.9465,159.4681,158.8596,159.3039,15475.0
2022-01-05 15:00:00,164.91,164.91,164.35,164.61,10773.0,159.2749,159.2749,158.734,158.9852,10773.0
2022-01-05 15:10:00,164.56,164.87,164.53,164.86,19301.0,158.9369,159.2363,158.9079,159.2266,19301.0
2022-01-05 15:20:00,164.87,165.02,164.66,164.9,20875.0,159.2363,159.3812,159.0335,159.2653,20875.0
2022-01-05 15:30:00,164.92,165.11,164.64,164.74,24738.0,159.2846,159.4681,159.0141,159.1107,24738.0
2022-01-05 15:40:00,164.7,165.03,164.41,164.42,33616.0,159.0721,159.3908,158.792,158.8017,33616.0
2022-01-05 15:50:00,164.38,164.77,164.09,164.27,104091.0,158.763,159.1397,158.4829,158.6568,104091.0
2022-01-06 09:30:00,164.85,165.0,164.16,164.96,14528.0,159.217,159.3618,158.5505,159.3232,14528.0
2022-01-06 09:40:00,164.9,165.37,164.75,164.75,21229.0,159.2653,159.7192,159.1204,159.1204,21229.0
2022-01-06 09:50:00,164.6,164.85,163.59,163.95,8897.0,158.9755,159.217,158.0,158.3477,8897.0
2022-01-06 10:00:00,163.69,164.02,163.53,163.68,10374.0,158.0966,158.4153,157.9421,158.0869,10374.0
2022-01-06 10:10:00,163.9,164.8,163.68,164.45,8401.0,158.2994,159.1687,158.0869,158.8306,8401.0
2022-01-06 10:20:00,164.55,165.2,164.14,164.44,7023.0,158.9272,159.555,158.5312,158.821,7023.0
2022-01-06 10:30:00,164.47,164.89,164.47,164.86,5233.0,158.8499,159.2556,158.8499,159.2266,5233.0
2022-01-06 10:40:00,164.72,165.39,164.72,165.12,4776.0,159.0914,159.7385,159.0914,159.4777,4776.0
2022-01-06 10:50:00,165.05,165.13,164.6,164.72,5793.0,159.4101,159.4874,158.9755,159.0914,5793.0
2022-01-06 11:00:00,164.76,164.86,164.65,164.84,7547.0,159.13,159.2266,159.0238,159.2073,7547.0
2022-01-06 11:10:00,164.83,164.94,164.72,164.9,13961.0,159.1976,159.3039,159.0914,159.2653,13961.0
2022-01-06 11:20:00,164.94,165.02,164.66,164.88,7724.0,159.3039,159.3812,159.0335,159.2459,7724.0
2022-01-06 11:30:00,164.82,165.1,164.82,164.94,7619.0,159.188,159.4584,159.188,159.3039,7619.0
2022-01-06 11:40:00,164.79,164.79,164.59,164.78,10063.0,159.159,159.159,158.9658,159.1494,10063.0
2022-01-06 11:50:00,164.73,165.26,164.71,165.24,6012.0,159.1011,159.613,159.0817,159.5936,6012.0
2022-01-06 12:00:00,165.14,165.41,165.05,165.41,6406.0,159.4971,159.7578,159.4101,159.7578,6406.0
2022-01-06 12:10:00,165.29,165.45,165.09,165.17,6574.0,159.6419,159.7965,159.4488,159.526,6574.0
2022-01-06 12:20:00,165.15,165.2,165.02,165.19,5197.0,159.5067,159.555,159.3812,159.5453,5197.0
2022-01-06 12:30:00,165.21,165.33,165.04,165.24,4615.0,159.5647,159.6806,159.4005,159.5936,4615.0
2022-01-06 12:40:00,165.36,165.46,165.25,165.25,3382.0,159.7095,159.8061,159.6033,159.6033,3382.0
2022-01-06 12:50:00,165.23,165.37,165.22,165.28,3819.0,159.584,159.7192,159.5743,159.6323,3819.0
2022-01-06 13:00:00,165.19,165.4,165.1,165.31,4861.0,159.5453,159.7482,159.4584,159.6612,4861.0
2022-01-06 13:10:00,165.27,165.3,165.1,165.3,3771.0,159.6226,159.6516,159.4584,159.6516,3771.0
2022-01-06 13:20:00,165.3,165.38,164.98,165.07,2354.0,159.6516,159.7289,159.3425,159.4294,2354.0
2022-01-06 13:30:00,164.8,165.17,164.75,165.17,9971.0,159.1687,159.526,159.1204,159.526,9971.0
2022-01-06 13:40:00,165.15,165.15,164.89,164.9,3518.0,159.5067,159.5067,159.2556,159.2653,3518.0
2022-01-06 13:50:00,164.93,165.36,164.84,165.32,7573.0,159.2942,159.7095,159.2073,159.6709,7573.0
2022-01-06 14:00:00,165.38,165.38,165.06,165.31,4468.0,159.7289,159.7289,159.4198,159.6612,4468.0
2022-01-06 14:10:00,165.63,165.63,165.14,165.39,7872.0,159.9703,159.9703,159.4971,159.7385,7872.0
2022-01-06 14:20:00,165.46,165.57,165.42,165.55,3071.0,159.8061,159.9124,159.7675,159.893,3071.0
2022-01-06 14:30:00,165.49,165.69,165.46,165.56,4288.0,159.8351,160.0283,159.8061,159.9027,4288.0
2022-01-06 14:40:00,165.57,166.03,165.57,166.02,9859.0,159.9124,160.3566,159.9124,160.347,9859.0
2022-01-06 14:50:00,166.09,166.33,166.0,166.18,6670.0,160.4146,160.6464,160.3277,160.5015,6670.0
2022-01-06 15:00:00,166.14,166.49,166.13,166.39,8148.0,160.4629,160.8009,160.4532,160.7043,8148.0
2022-01-06 15:10:00,166.42,166.42,166.02,166.02,4861.0,160.7333,160.7333,160.347,160.347,4861.0
2022-01-06 15:20:00,166.02,166.15,165.94,166.13,6424.0,160.347,160.4725,160.2697,160.4532,6424.0
2022-01-06 15:30:00,166.06,166.26,165.93,166.21,16463.0,160.3856,160.5788,160.2601,160.5305,16463.0
2022-01-06 15:40:00,166.22,166.44,166.04,166.05,13200.0,160.5401,160.7526,160.3663,160.376,13200.0
2022-01-06 15:50:00,165.96,166.25,165.83,166.05,65245.0,160.289,160.5691,160.1635,160.376,65245.0
2022-01-07 09:30:00,166.38,166.69,166.09,166.09,11130.0,160.6947,160.9941,160.4146,160.4146,11130.0
2022-01-07 09:40:00,166.12,166.35,165.76,165.88,9102.0,160.4436,160.6657,160.0959,160.2118,9102.0
2022-01-07 09:50:00,166.03,166.03,165.42,165.53,10069.0,160.3566,160.3566,159.7675,159.8737,10069.0
2022-01-07 10:00:00,165.53,165.94,165.44,165.49,6051.0,159.8737,160.2697,159.7868,159.8351,6051.0
2022-01-07 10:10:00,165.41,165.75,165.27,165.67,76750.0,159.7578,160.0862,159.6226,160.0089,76750.0
2022-01-07 10:20:00,165.69,165.89,165.24,165.65,16930.0,160.0283,160.2214,159.5936,159.9896,16930.0
2022-01-07 10:30:00,165.61,165.68,165.33,165.34,26267.0,159.951,160.0186,159.6806,159.6902,26267.0
2022-01-07 10:40:00,165.32,165.54,164.98,165.27,10621.0,159.6709,159.8834,159.3425,159.6226,10621.0
2022-01-07 10:50:00,165.11,165.12,164.25,164.67,9147.0,159.4681,159.4777,158.6375,159.0431,9147.0
2022-01-07 11:00:00,164.72,164.87,164.42,164.6,14497.0,159.0914,159.2363,158.8017,158.9755,14497.0
2022-01-07 11:10:00,164.55,164.65,163.94,164.65,18377.0,158.9272,159.0238,158.3381,159.0238,18377.0
2022-01-07 11:20:00,164.65,164.65,164.25,164.46,9761.0,159.0238,159.0238,158.6375,158.8403,9761.0
2022-01-07 11:30:00,164.56,164.56,164.09,164.16,18203.0,158.9369,158.9369,158.4829,158.5505,18203.0
2022-01-07 11:40:00,164.13,164.54,164.05,164.54,5349.0,158.5216,158.9176,158.4443,158.9176,5349.0
2022-01-07 11:50:00,164.51,164.55,164.3,164.47,22494.0,158.8886,158.9272,158.6858,158.8499,22494.0
2022-01-07 12:00:00,164.4,164.4,164.15,164.15,3269.0,158.7823,158.7823,158.5409,158.5409,3269.0
2022-01-07 12:10:00,164.17,164.25,163.88,164.09,11694.0,158.5602,158.6375,158.2801,158.4829,11694.0
2022-01-07 12:20:00,164.12,164.28,163.87,163.88,7346.0,158.5119,158.6664,158.2704,158.2801,7346.0
2022-01-07 12:30:00,163.86,163.99,163.74,163.93,10018.0,158.2608,158.3863,158.1449,158.3284,10018.0
2022-01-07 12:40:00,163.99,164.33,163.99,164.11,13473.0,158.3863,158.7147,158.3863,158.5022,13473.0
2022-01-07 12:50:00,164.16,164.5,164.16,164.5,12225.0,158.5505,158.8789,158.5505,158.8789,12225.0
2022-01-07 13:00:00,164.56,164.71,164.47,164.55,12074.0,158.9369,159.0817,158.8499,158.9272,12074.0
2022-01-07 13:10:00,164.5,164.74,164.48,164.51,7401.0,158.8789,159.1107,158.8596,158.8886,7401.0
2022-01-07 13:20:00,164.54,164.56,164.42,164.56,2997.0,158.9176,158.9369,158.8017,158.9369,2997.0
2022-01-07 13:30:00,164.53,165.0,164.53,164.87,3744.0,158.9079,159.3618,158.9079,159.2363,3744.0
2022-01-07 13:40:00,164.84,164.94,164.81,164.93,2660.0,159.2073,159.3039,159.1783,159.2942,2660.0
2022-01-07 13:50:00,164.87,165.26,164.84,165.14,7273.0,159.2363,159.613,159.2073,159.4971,7273.0
2022-01-07 14:00:00,165.15,165.58,165.15,165.46,14529.0,159.5067,159.922,159.5067,159.8061,14529.0
2022-01-07 14:10:00,165.58,165.89,165.52,165.78,20688.0,159.922,160.2214,159.8641,160.1152,20688.0
2022-01-07 14:20:00,165.72,165.79,165.51,165.56,4125.0,160.0572,160.1248,159.8544,159.9027,4125.0
2022-01-07 14:30:00,165.56,165.57,165.15,165.3,4703.0,159.9027,159.9124,159.5067,159.6516,4703.0
2022-01-07 14:40:00,165.27,165.5,165.22,165.39,3602.0,159.6226,159.8447,159.5743,159.7385,3602.0
2022-01-07 14:50:00,165.48,165.51,165.29,165.35,3157.0,159.8254,159.8544,159.6419,159.6999,3157.0
2022-01-07 15:00:00,165.38,165.52,165.32,165.37,16066.0,159.7289,159.8641,159.6709,159.7192,16066.0
2022-01-07 15:10:00,165.39,165.41,165.23,165.27,2926.0,159.7385,159.7578,159.584,159.6226,2926.0
2022-01-07 15:20:00,165.19,165.23,165.05,165.08,5152.0,159.5453,159.584,159.4101,159.4391,5152.0
2022-01-07 15:30:00,165.09,165.32,164.99,165.29,9051.0,159.4488,159.6709,159.3522,159.6419,9051.0
2022-01-07 15:40:00,165.4,165.76,165.28,165.47,15186.0,159.7482,160.0959,159.6323,159.8158,15186.0
2022-01-07 15:50:00,165.47,165.56,165.09,165.34,87495.0,159.8158,159.9027,159.4488,159.6902,87495.0
2022-01-10 09:30:00,165.05,165.21,164.0,164.61,21898.0,159.4101,159.5647,158.396,158.9852,21898.0
2022-01-10 09:40:00,164.25,164.37,162.9,163.23,14084.0,158.6375,158.7534,157.3336,157.6523,14084.0
2022-01-10 09:50:00,163.02,163.7,163.02,163.44,16438.0,157.4495,158.1063,157.4495,157.8551,16438.0
2022-01-10 10:00:00,163.34,163.72,163.0,163.0,6080.0,157.7586,158.1256,157.4302,157.4302,6080.0
2022-01-10 10:10:00,162.86,162.86,161.95,162.08,7910.0,157.295,157.295,156.4161,156.5416,7910.0
2022-01-10 10:20:00,162.08,162.95,161.94,162.91,5003.0,156.5416,157.3819,156.4064,157.3433,5003.0
2022-01-10 10:30:00,163.03,163.21,162.55,163.13,11523.0,157.4592,157.633,156.9956,157.5557,11523.0
2022-01-10 10:40:00,163.11,163.12,162.32,162.48,7577.0,157.5364,157.5461,156.7734,156.9279,7577.0
2022-01-10 10:50:00,162.42,162.75,162.19,162.46,5637.0,156.87,157.1887,156.6479,156.9086,5637.0
2022-01-10 11:00:00,162.47,162.66,162.14,162.63,11415.0,156.9183,157.1018,156.5996,157.0728,11415.0
2022-01-10 11:10:00,162.69,163.17,162.64,162.71,9636.0,157.1308,157.5944,157.0825,157.1501,9636.0
2022-01-10 11:20:00,162.7,162.97,162.7,162.8,6928.0,157.1404,157.4012,157.1404,157.237,6928.0
2022-01-10 11:30:00,162.75,162.78,162.2,162.2,6113.0,157.1887,157.2177,156.6575,156.6575,6113.0
2022-01-10 11:40:00,162.07,162.12,161.77,161.8,8603.0,156.532,156.5802,156.2422,156.2712,8603.0
2022-01-10 11:50:00,161.8,161.83,161.4,161.63,4019.0,156.2712,156.3002,155.8848,156.107,4019.0
2022-01-10 12:00:00,161.67,161.83,161.35,161.35,2649.0,156.1456,156.3002,155.8366,155.8366,2649.0
2022-01-10 12:10:00,161.31,161.39,161.18,161.24,4384.0,155.7979,155.8752,155.6724,155.7303,4384.0
2022-01-10 12:20:00,161.3,161.31,160.81,160.92,8103.0,155.7883,155.7979,155.315,155.4213,8103.0
2022-01-10 12:30:00,160.82,160.83,160.4,160.48,5509.0,155.3247,155.3343,154.919,154.9963,5509.0
2022-01-10 12:40:00,160.42,160.9,160.32,160.65,5769.0,154.9383,155.4019,154.8418,155.1605,5769.0
2022-01-10 12:50:00,160.51,161.08,160.51,160.64,8171.0,155.0253,155.5758,155.0253,155.1508,8171.0
2022-01-10 13:00:00,160.76,161.06,160.69,160.99,7149.0,155.2667,155.5565,155.1991,155.4889,7149.0
2022-01-10 13:10:00,161.05,161.17,160.83,161.1,4053.0,155.5468,155.6627,155.3343,155.5951,4053.0
2022-01-10 13:20:00,161.1,161.84,160.97,161.64,3865.0,155.5951,156.3098,155.4695,156.1166,3865.0
2022-01-10 13:30:00,161.54,161.67,161.46,161.49,2514.0,156.0201,156.1456,155.9428,155.9718,2514.0
2022-01-10 13:40:00,161.43,161.97,161.43,161.89,5052.0,155.9138,156.4354,155.9138,156.3581,5052.0
2022-01-10 13:50:00,161.93,162.6,161.93,162.53,16561.0,156.3967,157.0438,156.3967,156.9762,16561.0
2022-01-10 14:00:00,162.54,162.75,162.42,162.72,6605.0,156.9859,157.1887,156.87,157.1597,6605.0
2022-01-10 14:10:00,162.69,162.82,162.4,162.64,6552.0,157.1308,157.2563,156.8507,157.0825,6552.0
2022-01-10 14:20:00,162.52,162.75,162.43,162.49,8237.0,156.9666,157.1887,156.8797,156.9376,8237.0
2022-01-10 14:30:00,162.49,162.62,162.36,162.51,4038.0,156.9376,157.0632,156.812,156.9569,4038.0
2022-01-10 14:40:00,162.58,162.81,162.25,162.25,7878.0,157.0245,157.2467,156.7058,156.7058,7878.0
2022-01-10 14:50:00,162.29,162.44,161.94,162.26,6597.0,156.7444,156.8893,156.4064,156.7155,6597.0
2022-01-10 15:00:00,162.41,162.49,161.8,161.85,4490.0,156.8603,156.9376,156.2712,156.3195,4490.0
2022-01-10 15:10:00,161.93,162.19,161.75,161.77,5796.0,156.3967,156.6479,156.2229,156.2422,5796.0
2022-01-10 15:20:00,161.8,162.01,161.72,161.86,14002.0,156.2712,156.474,156.1939,156.3291,14002.0
2022-01-10 15:30:00,161.81,162.24,161.73,161.96,15411.0,156.2808,156.6961,156.2036,156.4257,15411.0
2022-01-10 15:40:00,162.04,162.38,161.83,162.03,100644.0,156.503,156.8314,156.3002,156.4933,100644.0
2022-01-10 15:50:00,162.06,162.55,162.02,162.43,135398.0,156.5223,156.9956,156.4837,156.8797,135398.0
2022-01-11 09:30:00,163.02,163.02,161.94,162.02,22362.0,157.4495,157.4495,156.4064,156.4837,22362.0
2022-01-11 09:40:00,161.71,161.88,160.44,160.83,14106.0,156.1843,156.3484,154.9577,155.3343,14106.0
2022-01-11 09:50:00,160.4,161.34,160.38,160.94,9666.0,154.919,155.8269,154.8997,155.4406,9666.0
2022-01-11 10:00:00,160.87,161.45,160.7,161.25,4700.0,155.373,155.9331,155.2088,155.74,4700.0
2022-01-11 10:10:00,161.28,161.59,160.79,160.94,4137.0,155.769,156.0684,155.2957,155.4406,4137.0
2022-01-11 10:20:00,160.89,161.0,160.12,160.57,7859.0,155.3923,155.4985,154.6486,155.0832,7859.0
2022-01-11 10:30:00,160.5,161.01,159.6,160.0,9002.0,155.0156,155.5082,154.1464,154.5327,9002.0
2022-01-11 10:40:00,159.88,160.56,159.61,160.56,9108.0,154.4168,155.0736,154.156,155.0736,9108.0
2022-01-11 10:50:00,160.46,161.21,160.35,161.15,5226.0,154.977,155.7013,154.8707,155.6434,5226.0
2022-01-11 11:00:00,161.09,161.55,160.96,161.24,6606.0,155.5854,156.0297,155.4599,155.7303,6606.0
2022-01-11 11:10:00,161.31,161.96,161.31,161.88,15020.0,155.7979,156.4257,155.7979,156.3484,15020.0
2022-01-11 11:20:00,161.88,162.14,161.47,161.58,10656.0,156.3484,156.5996,155.9525,156.0587,10656.0
2022-01-11 11:30:00,161.56,162.01,161.44,161.94,5625.0,156.0394,156.474,155.9235,156.4064,5625.0
2022-01-11 11:40:00,161.94,162.55,161.91,162.27,8367.0,156.4064,156.9956,156.3774,156.7251,8367.0
2022-01-11 11:50:00,162.21,162.47,161.91,162.08,22635.0,156.6672,156.9183,156.3774,156.5416,22635.0
2022-01-11 12:00:00,162.12,162.72,162.12,162.64,8121.0,156.5802,157.1597,156.5802,157.0825,8121.0
2022-01-11 12:10:00,162.57,162.71,162.29,162.7,8271.0,157.0149,157.1501,156.7444,157.1404,8271.0
2022-01-11 12:20:00,162.63,162.72,162.33,162.53,9283.0,157.0728,157.1597,156.7831,156.9762,9283.0
2022-01-11 12:30:00,162.47,162.47,161.95,162.0,7844.0,156.9183,156.9183,156.4161,156.4643,7844.0
2022-01-11 12:40:00,162.0,162.24,161.98,162.16,8016.0,156.4643,156.6961,156.445,156.6189,8016.0
2022-01-11 12:50:00,162.17,162.49,162.11,162.47,6699.0,156.6285,156.9376,156.5706,156.9183,6699.0
2022-01-11 13:00:00,162.41,162.61,162.13,162.14,6867.0,156.8603,157.0535,156.5899,156.5996,6867.0
2022-01-11 13:10:00,162.19,162.57,162.01,162.56,6759.0,156.6479,157.0149,156.474,157.0052,6759.0
2022-01-11 13:20:00,162.52,162.69,162.39,162.69,7758.0,156.9666,157.1308,156.841,157.1308,7758.0
2022-01-11 13:30:00,162.65,162.9,162.48,162.69,10376.0,157.0921,157.3336,156.9279,157.1308,10376.0
2022-01-11 13:40:00,162.7,162.7,162.57,162.57,4002.0,157.1404,157.1404,157.0149,157.0149,4002.0
2022-01-11 13:50:00,162.56,162.8,162.54,162.8,10569.0,157.0052,157.237,156.9859,157.237,10569.0
2022-01-11 14:00:00,162.83,162.83,162.2,162.33,10848.0,157.266,157.266,156.6575,156.7831,10848.0
2022-01-11 14:10:00,162.3,162.51,162.27,162.38,6272.0,156.7541,156.9569,156.7251,156.8314,6272.0
2022-01-11 14:20:00,162.41,162.43,162.27,162.41,9026.0,156.8603,156.8797,156.7251,156.8603,9026.0
2022-01-11 14:30:00,162.41,162.87,162.4,162.87,8582.0,156.8603,157.3046,156.8507,157.3046,8582.0
2022-01-11 14:40:00,162.86,162.9,162.72,162.81,7628.0,157.295,157.3336,157.1597,157.2467,7628.0
2022-01-11 14:50:00,162.79,163.24,162.75,163.18,12327.0,157.2274,157.662,157.1887,157.604,12327.0
2022-01-11 15:00:00,163.23,163.45,163.19,163.24,6670.0,157.6523,157.8648,157.6137,157.662,6670.0
2022-01-11 15:10:00,163.28,163.55,163.25,163.25,12822.0,157.7006,157.9614,157.6716,157.6716,12822.0
2022-01-11 15:20:00,163.29,163.45,163.25,163.39,9198.0,157.7103,157.8648,157.6716,157.8068,9198.0
2022-01-11 15:30:00,163.41,163.76,163.3,163.47,23055.0,157.8262,158.1642,157.7199,157.8841,23055.0
2022-01-11 15:40:00,163.42,163.49,163.22,163.48,19518.0,157.8358,157.9034,157.6427,157.8938,19518.0
2022-01-11 15:50:00,163.49,163.84,163.3,163.79,78908.0,157.9034,158.2415,157.7199,158.1932,78908.0
2022-01-12 09:30:00,164.02,165.2,164.01,164.06,12297.0,158.4153,159.555,158.4057,158.454,12297.0
2022-01-12 09:40:00,164.69,164.79,163.95,164.31,5345.0,159.0624,159.159,158.3477,158.6954,5345.0
2022-01-12 09:50:00,164.34,164.46,163.95,164.43,4791.0,158.7244,158.8403,158.3477,158.8113,4791.0
2022-01-12 10:00:00,164.56,165.15,164.49,164.91,6423.0,158.9369,159.5067,158.8693,159.2749,6423.0
2022-01-12 10:10:00,164.93,164.98,164.5,164.92,5583.0,159.2942,159.3425,158.8789,159.2846,5583.0
2022-01-12 10:20:00,164.98,165.11,164.83,164.98,8190.0,159.3425,159.4681,159.1976,159.3425,8190.0
2022-01-12 10:30:00,164.97,165.0,164.69,164.76,9801.0,159.3329,159.3618,159.0624,159.13,9801.0
2022-01-12 10:40:00,164.8,164.94,164.59,164.7,9834.0,159.1687,159.3039,158.9658,159.0721,9834.0
2022-01-12 10:50:00,164.69,165.14,164.61,165.02,4392.0,159.0624,159.4971,158.9852,159.3812,4392.0
2022-01-12 11:00:00,165.11,165.15,164.71,164.94,6550.0,159.4681,159.5067,159.0817,159.3039,6550.0
2022-01-12 11:10:00,165.01,165.06,164.69,164.89,11847.0,159.3715,159.4198,159.0624,159.2556,11847.0
2022-01-12 11:20:00,164.85,165.19,164.66,165.15,7224.0,159.217,159.5453,159.0335,159.5067,7224.0
2022-01-12 11:30:00,165.25,165.39,165.12,165.12,7053.0,159.6033,159.7385,159.4777,159.4777,7053.0
2022-01-12 11:40:00,165.15,165.55,165.15,165.21,5463.0,159.5067,159.893,159.5067,159.5647,5463.0
2022-01-12 11:50:00,165.04,165.09,164.86,164.9,5431.0,159.4005,159.4488,159.2266,159.2653,5431.0
2022-01-12 12:00:00,164.9,164.96,164.69,164.96,8593.0,159.2653,159.3232,159.0624,159.3232,8593.0
2022-01-12 12:10:00,164.98,165.26,164.82,165.25,14552.0,159.3425,159.613,159.188,159.6033,14552.0
2022-01-12 12:20:00,165.19,165.44,165.16,165.41,6874.0,159.5453,159.7868,159.5164,159.7578,6874.0
2022-01-12 12:30:00,165.43,165.43,165.06,165.16,9033.0,159.7771,159.7771,159.4198,159.5164,9033.0
2022-01-12 12:40:00,165.1,165.33,165.1,165.24,3978.0,159.4584,159.6806,159.4584,159.5936,3978.0
2022-01-12 12:50:00,165.31,165.4,165.28,165.36,7373.0,159.6612,159.7482,159.6323,159.7095,7373.0
2022-01-12 13:00:00,165.34,165.34,165.2,165.21,7680.0,159.6902,159.6902,159.555,159.5647,7680.0
2022-01-12 13:10:00,165.21,165.24,164.9,165.0,6086.0,159.5647,159.5936,159.2653,159.3618,6086.0
2022-01-12 13:20:00,164.98,164.98,164.82,164.95,7455.0,159.3425,159.3425,159.188,159.3135,7455.0
2022-01-12 13:30:00,164.93,165.12,164.89,164.95,10575.0,159.2942,159.4777,159.2556,159.3135,10575.0
2022-01-12 13:40:00,164.95,165.01,164.84,164.85,5100.0,159.3135,159.3715,159.2073,159.217,5100.0
2022-01-12 13:50:00,164.84,164.91,164.8,164.87,6242.0,159.2073,159.2749,159.1687,159.2363,6242.0
2022-01-12 14:00:00,164.84,165.14,164.84,165.1,6760.0,159.2073,159.4971,159.2073,159.4584,6760.0
2022-01-12 14:10:00,165.02,165.2,165.01,165.2,2711.0,159.3812,159.555,159.3715,159.555,2711.0
2022-01-12 14:20:00,165.23,165.78,165.21,165.68,11088.0,159.584,160.1152,159.5647,160.0186,11088.0
2022-01-12 14:30:00,165.62,165.62,165.39,165.45,2707.0,159.9606,159.9606,159.7385,159.7965,2707.0
2022-01-12 14:40:00,165.49,165.57,165.38,165.4,4729.0,159.8351,159.9124,159.7289,159.7482,4729.0
2022-01-12 14:50:00,165.47,165.71,165.47,165.71,7831.0,159.8158,160.0476,159.8158,160.0476,7831.0
2022-01-12 15:00:00,165.66,165.67,165.46,165.53,9594.0,159.9993,160.0089,159.8061,159.8737,9594.0
2022-01-12 15:10:00,165.6,165.78,165.45,165.76,8393.0,159.9413,160.1152,159.7965,160.0959,8393.0
2022-01-12 15:20:00,165.74,165.78,165.5,165.59,6339.0,160.0765,160.1152,159.8447,159.9317,6339.0
2022-01-12 15:30:00,165.51,165.58,165.35,165.56,7922.0,159.8544,159.922,159.6999,159.9027,7922.0
2022-01-12 15:40:00,165.56,165.92,165.5,165.71,17102.0,159.9027,160.2504,159.8447,160.0476,17102.0
2022-01-12 15:50:00,165.8,166.29,165.68,165.8,94114.0,160.1345,160.6078,160.0186,160.1345,94114.0
2022-01-13 09:30:00,166.03,166.31,165.53,166.28,16802.0,160.3566,160.6271,159.8737,160.5981,16802.0
2022-01-13 09:40:00,165.87,166.02,165.49,165.86,3770.0,160.2021,160.347,159.8351,160.1924,3770.0
2022-01-13 09:50:00,165.75,165.99,165.01,165.99,6036.0,160.0862,160.318,159.3715,160.318,6036.0
2022-01-13 10:00:00,166.07,166.07,165.5,165.71,7539.0,160.3953,160.3953,159.8447,160.0476,7539.0
2022-01-13 10:10:00,165.78,165.83,165.39,165.51,4744.0,160.1152,160.1635,159.7385,159.8544,4744.0
2022-01-13 10:20:00,165.63,165.65,165.24,165.42,6948.0,159.9703,159.9896,159.5936,159.7675,6948.0
2022-01-13 10:30:00,165.49,165.53,165.25,165.37,4908.0,159.8351,159.8737,159.6033,159.7192,4908.0
2022-01-13 10:40:00,165.51,165.56,165.25,165.28,14576.0,159.8544,159.9027,159.6033,159.6323,14576.0
2022-01-13 10:50:00,165.38,165.68,165.09,165.65,6582.0,159.7289,160.0186,159.4488,159.9896,6582.0
2022-01-13 11:00:00,165.49,165.68,165.09,165.09,6686.0,159.8351,160.0186,159.4488,159.4488,6686.0
2022-01-13 11:10:00,165.21,165.21,164.76,164.78,5003.0,159.5647,159.5647,159.13,159.1494,5003.0
2022-01-13 11:20:00,164.96,165.22,164.87,165.1,9069.0,159.3232,159.5743,159.2363,159.4584,9069.0
2022-01-13 11:30:00,165.14,165.49,165.13,165.41,14682.0,159.4971,159.8351,159.4874,159.7578,14682.0
2022-01-13 11:40:00,165.42,165.56,165.37,165.48,4503.0,159.7675,159.9027,159.7192,159.8254,4503.0
2022-01-13 11:50:00,165.48,165.65,165.41,165.47,3598.0,159.8254,159.9896,159.7578,159.8158,3598.0
2022-01-13 12:00:00,165.47,165.47,164.81,164.81,3116.0,159.8158,159.8158,159.1783,159.1783,3116.0
2022-01-13 12:10:00,164.69,164.69,163.97,163.97,15465.0,159.0624,159.0624,158.367,158.367,15465.0
2022-01-13 12:20:00,163.97,164.18,163.78,164.11,6133.0,158.367,158.5699,158.1835,158.5022,6133.0
2022-01-13 12:30:00,164.06,164.26,163.85,164.0,4879.0,158.454,158.6471,158.2511,158.396,4879.0
2022-01-13 12:40:00,164.0,164.09,163.42,163.53,4961.0,158.396,158.4829,157.8358,157.9421,4961.0
2022-01-13 12:50:00,163.37,163.48,163.04,163.21,4872.0,157.7875,157.8938,157.4688,157.633,4872.0
2022-01-13 13:00:00,163.2,163.33,162.83,163.19,4422.0,157.6233,157.7489,157.266,157.6137,4422.0
2022-01-13 13:10:00,163.19,163.29,162.98,163.25,17595.0,157.6137,157.7103,157.4109,157.6716,17595.0
2022-01-13 13:20:00,163.26,163.26,162.86,162.97,3493.0,157.6813,157.6813,157.295,157.4012,3493.0
2022-01-13 13:30:00,162.97,162.99,162.76,162.79,3885.0,157.4012,157.4205,157.1984,157.2274,3885.0
2022-01-13 13:40:00,162.83,162.84,162.57,162.64,2822.0,157.266,157.2756,157.0149,157.0825,2822.0
2022-01-13 13:50:00,162.63,162.9,162.56,162.8,10411.0,157.0728,157.3336,157.0052,157.237,10411.0
2022-01-13 14:00:00,162.83,163.01,162.77,163.01,4009.0,157.266,157.4398,157.208,157.4398,4009.0
2022-01-13 14:10:00,163.17,163.17,162.61,162.65,4719.0,157.5944,157.5944,157.0535,157.0921,4719.0
2022-01-13 14:20:00,162.63,162.65,162.49,162.63,3149.0,157.0728,157.0921,156.9376,157.0728,3149.0
2022-01-13 14:30:00,162.52,162.58,162.35,162.48,5847.0,156.9666,157.0245,156.8024,156.9279,5847.0
2022-01-13 14:40:00,162.57,162.84,162.54,162.73,4162.0,157.0149,157.2756,156.9859,157.1694,4162.0
2022-01-13 14:50:00,162.67,162.85,162.65,162.71,4348.0,157.1115,157.2853,157.0921,157.1501,4348.0
2022-01-13 15:00:00,162.65,162.67,162.05,162.07,6443.0,157.0921,157.1115,156.5126,156.532,6443.0
2022-01-13 15:10:00,162.02,162.39,162.01,162.24,8220.0,156.4837,156.841,156.474,156.6961,8220.0
2022-01-13 15:20:00,162.23,162.53,162.17,162.53,11434.0,156.6865,156.9762,156.6285,156.9762,11434.0
2022-01-13 15:30:00,162.53,162.55,162.08,162.16,16659.0,156.9762,156.9956,156.5416,156.6189,16659.0
2022-01-13 15:40:00,162.16,162.4,161.87,161.91,32996.0,156.6189,156.8507,156.3388,156.3774,32996.0
2022-01-13 15:50:00,161.92,162.5,161.78,162.43,146952.0,156.3871,156.9473,156.2519,156.8797,146952.0
2022-01-14 09:30:00,161.43,161.43,159.68,159.68,15840.0,155.9138,155.9138,154.2236,154.2236,15840.0
2022-01-14 09:40:00,159.65,159.88,158.68,159.01,16836.0,154.1946,154.4168,153.2578,153.5765,16836.0
2022-01-14 09:50:00,158.87,159.95,158.6,159.95,11602.0,153.4413,154.4844,153.1805,154.4844,11602.0
2022-01-14 10:00:00,159.74,159.74,157.76,159.14,23864.0,154.2816,154.2816,152.3692,153.7021,23864.0
2022-01-14 10:10:00,158.97,158.97,157.9,158.31,8336.0,153.5379,153.5379,152.5044,152.9004,8336.0
2022-01-14 10:20:00,158.22,158.28,157.4,157.78,15089.0,152.8135,152.8715,152.0215,152.3885,15089.0
2022-01-14 10:30:00,157.6,157.65,156.35,156.38,8245.0,152.2147,152.263,151.0074,151.0364,8245.0
2022-01-14 10:40:00,156.31,156.82,156.07,156.61,13537.0,150.9688,151.4614,150.737,151.2585,13537.0
2022-01-14 10:50:00,156.75,157.16,156.19,157.16,17105.0,151.3937,151.7897,150.8529,151.7897,17105.0
2022-01-14 11:00:00,157.06,157.26,156.6,156.79,11326.0,151.6932,151.8863,151.2489,151.4324,11326.0
2022-01-14 11:10:00,156.62,156.69,156.0,156.16,9292.0,151.2682,151.3358,150.6694,150.8239,9292.0
2022-01-14 11:20:00,156.16,156.26,155.49,156.0,12292.0,150.8239,150.9205,150.1768,150.6694,12292.0
2022-01-14 11:30:00,155.92,156.9,155.88,156.71,19218.0,150.5921,151.5386,150.5535,151.3551,19218.0
2022-01-14 11:40:00,156.7,157.38,156.69,157.38,10368.0,151.3455,152.0022,151.3358,152.0022,10368.0
2022-01-14 11:50:00,157.49,157.49,157.13,157.17,7977.0,152.1085,152.1085,151.7608,151.7994,7977.0
2022-01-14 12:00:00,157.11,157.39,156.91,157.11,16046.0,151.7414,152.0119,151.5483,151.7414,16046.0
2022-01-14 12:10:00,157.18,157.34,156.92,156.97,8261.0,151.809,151.9636,151.5579,151.6062,8261.0
2022-01-14 12:20:00,156.91,157.29,156.84,157.02,28079.0,151.5483,151.9153,151.4807,151.6545,28079.0
2022-01-14 12:30:00,157.0,157.54,156.96,157.31,8332.0,151.6352,152.1567,151.5966,151.9346,8332.0
2022-01-14 12:40:00,157.33,157.33,156.91,157.09,13877.0,151.9539,151.9539,151.5483,151.7221,13877.0
2022-01-14 12:50:00,157.1,157.1,156.57,156.61,19156.0,151.7318,151.7318,151.2199,151.2585,19156.0
2022-01-14 13:00:00,156.61,156.96,156.37,156.64,22896.0,151.2585,151.5966,151.0267,151.2875,22896.0
2022-01-14 13:10:00,156.61,156.78,156.19,156.64,9270.0,151.2585,151.4227,150.8529,151.2875,9270.0
2022-01-14 13:20:00,156.56,156.64,156.34,156.47,15044.0,151.2102,151.2875,150.9978,151.1233,15044.0
2022-01-14 13:30:00,156.4,156.54,156.2,156.39,9026.0,151.0557,151.1909,150.8625,151.046,9026.0
2022-01-14 13:40:00,156.39,156.65,156.15,156.22,9108.0,151.046,151.2972,150.8142,150.8819,9108.0
2022-01-14 13:50:00,156.23,156.77,156.23,156.68,12189.0,150.8915,151.4131,150.8915,151.3261,12189.0
2022-01-14 14:00:00,156.67,156.88,156.46,156.53,9811.0,151.3165,151.5193,151.1137,151.1813,9811.0
2022-01-14 14:10:00,156.53,156.81,156.18,156.81,9067.0,151.1813,151.4517,150.8432,151.4517,9067.0
2022-01-14 14:20:00,156.81,157.0,156.56,156.67,15049.0,151.4517,151.6352,151.2102,151.3165,15049.0
2022-01-14 14:30:00,156.68,157.14,156.68,157.09,9017.0,151.3261,151.7704,151.3261,151.7221,9017.0
2022-01-14 14:40:00,157.01,157.16,156.88,157.11,16088.0,151.6449,151.7897,151.5193,151.7414,16088.0
2022-01-14 14:50:00,157.06,157.33,156.96,156.96,7720.0,151.6932,151.9539,151.5966,151.5966,7720.0
2022-01-14 15:00:00,156.98,157.2,156.69,156.8,12155.0,151.6159,151.8284,151.3358,151.442,12155.0
2022-01-14 15:10:00,156.8,157.4,156.8,157.38,13859.0,151.442,152.0215,151.442,152.0022,13859.0
2022-01-14 15:20:00,157.35,157.69,157.29,157.5,24298.0,151.9732,152.3016,151.9153,152.1181,24298.0
2022-01-14 15:30:00,157.58,157.87,157.49,157.66,18880.0,152.1954,152.4755,152.1085,152.2726,18880.0
2022-01-14 15:40:00,157.68,157.93,157.39,157.8,54729.0,152.292,152.5334,152.0119,152.4079,54729.0
2022-01-14 15:50:00,157.84,158.09,157.65,157.7,114476.0,152.4465,152.688,152.263,152.3113,114476.0
2022-01-18 09:30:00,156.38,157.3,155.38,155.4,22329.0,151.0364,151.9249,150.0706,150.0899,22329.0
2022-01-18 09:40:00,155.36,155.36,153.69,153.92,23776.0,150.0512,150.0512,148.4383,148.6604,23776.0
2022-01-18 09:50:00,154.16,154.32,153.82,154.0,7861.0,148.8922,149.0468,148.5639,148.7377,7861.0
2022-01-18 10:00:00,154.03,154.47,153.52,154.46,9639.0,148.7667,149.1917,148.2741,149.182,9639.0
2022-01-18 10:10:00,154.41,154.74,154.34,154.63,7971.0,149.1337,149.4524,149.0661,149.3462,7971.0
2022-01-18 10:20:00,154.69,155.02,154.64,154.92,13424.0,149.4041,149.7229,149.3558,149.6263,13424.0
2022-01-18 10:30:00,154.97,155.66,154.89,155.54,4753.0,149.6746,150.341,149.5973,150.2251,4753.0
2022-01-18 10:40:00,155.49,155.97,155.48,155.81,6791.0,150.1768,150.6404,150.1671,150.4859,6791.0
2022-01-18 10:50:00,155.72,155.98,155.37,155.47,4649.0,150.3989,150.6501,150.0609,150.1575,4649.0
2022-01-18 11:00:00,155.46,155.77,155.27,155.46,6270.0,150.1478,150.4472,149.9643,150.1478,6270.0
2022-01-18 11:10:00,155.51,156.12,155.51,155.94,7707.0,150.1961,150.7853,150.1961,150.6114,7707.0
2022-01-18 11:20:00,155.81,156.26,155.81,156.19,11038.0,150.4859,150.9205,150.4859,150.8529,11038.0
2022-01-18 11:30:00,156.2,156.2,155.69,155.88,4794.0,150.8625,150.8625,150.37,150.5535,4794.0
2022-01-18 11:40:00,156.0,156.05,155.74,155.78,3615.0,150.6694,150.7177,150.4183,150.4569,3615.0
2022-01-18 11:50:00,155.84,155.87,155.51,155.59,5191.0,150.5148,150.5438,150.1961,150.2734,5191.0
2022-01-18 12:00:00,155.61,155.61,154.78,155.2,10866.0,150.2927,150.2927,149.4911,149.8967,10866.0
2022-01-18 12:10:00,155.3,155.47,155.21,155.4,9958.0,149.9933,150.1575,149.9064,150.0899,9958.0
2022-01-18 12:20:00,155.41,155.66,155.39,155.59,5376.0,150.0995,150.341,150.0802,150.2734,5376.0
2022-01-18 12:30:00,155.61,155.95,155.61,155.83,3637.0,150.2927,150.6211,150.2927,150.5052,3637.0
2022-01-18 12:40:00,155.86,155.89,155.2,155.24,16818.0,150.5342,150.5631,149.8967,149.9353,16818.0
2022-01-18 12:50:00,155.25,155.26,155.08,155.2,3525.0,149.945,149.9547,149.7808,149.8967,3525.0
2022-01-18 13:00:00,155.11,155.25,154.83,155.15,6074.0,149.8098,149.945,149.5394,149.8484,6074.0
2022-01-18 13:10:00,155.17,155.35,155.1,155.23,4755.0,149.8677,150.0416,149.8001,149.9257,4755.0
2022-01-18 13:20:00,155.18,155.24,154.76,155.02,14385.0,149.8774,149.9353,149.4717,149.7229,14385.0
2022-01-18 13:30:00,154.95,155.48,154.95,155.29,12512.0,149.6553,150.1671,149.6553,149.9836,12512.0
2022-01-18 13:40:00,155.34,156.05,155.26,155.31,20598.0,150.0319,150.7177,149.9547,150.0029,20598.0
2022-01-18 13:50:00,155.4,155.72,155.22,155.72,13024.0,150.0899,150.3989,149.916,150.3989,13024.0
2022-01-18 14:00:00,155.46,155.67,155.35,155.42,3675.0,150.1478,150.3506,150.0416,150.1092,3675.0
2022-01-18 14:10:00,155.49,155.74,155.41,155.68,7025.0,150.1768,150.4183,150.0995,150.3603,7025.0
2022-01-18 14:20:00,155.69,155.69,155.41,155.59,4304.0,150.37,150.37,150.0995,150.2734,4304.0
2022-01-18 14:30:00,155.6,155.92,155.47,155.83,5785.0,150.283,150.5921,150.1575,150.5052,5785.0
2022-01-18 14:40:00,155.85,156.07,155.83,156.05,4835.0,150.5245,150.737,150.5052,150.7177,4835.0
2022-01-18 14:50:00,156.1,156.27,156.03,156.16,6123.0,150.766,150.9301,150.6983,150.8239,6123.0
2022-01-18 15:00:00,156.09,156.19,155.84,155.87,6283.0,150.7563,150.8529,150.5148,150.5438,6283.0
2022-01-18 15:10:00,155.93,156.09,155.56,155.61,10509.0,150.6018,150.7563,150.2444,150.2927,10509.0
2022-01-18 15:20:00,155.65,155.78,155.44,155.68,11486.0,150.3313,150.4569,150.1285,150.3603,11486.0
2022-01-18 15:30:00,155.71,155.81,155.31,155.48,16164.0,150.3893,150.4859,150.0029,150.1671,16164.0
2022-01-18 15:40:00,155.48,155.51,155.13,155.44,22412.0,150.1671,150.1961,149.8291,150.1285,22412.0
2022-01-18 15:50:00,155.47,155.77,155.25,155.66,80503.0,150.1575,150.4472,149.945,150.341,80503.0
2022-01-19 09:30:00,156.72,156.77,155.59,156.77,10028.0,151.3648,151.4131,150.2734,151.4131,10028.0
2022-01-19 09:40:00,156.75,156.98,156.29,156.57,5072.0,151.3937,151.6159,150.9495,151.2199,5072.0
2022-01-19 09:50:00,156.42,156.92,156.33,156.92,5136.0,151.075,151.5579,150.9881,151.5579,5136.0
2022-01-19 10:00:00,156.94,157.05,156.64,156.93,5572.0,151.5773,151.6835,151.2875,151.5676,5572.0
2022-01-19 10:10:00,156.84,157.04,156.84,156.95,4032.0,151.4807,151.6738,151.4807,151.5869,4032.0
2022-01-19 10:20:00,156.86,156.86,155.97,156.13,4174.0,151.5,151.5,150.6404,150.7949,4174.0
2022-01-19 10:30:00,156.12,156.56,156.12,156.29,4972.0,150.7853,151.2102,150.7853,150.9495,4972.0
2022-01-19 10:40:00,156.09,156.51,156.05,156.51,4871.0,150.7563,151.1619,150.7177,151.1619,4871.0
2022-01-19 10:50:00,156.53,156.79,156.15,156.25,8931.0,151.1813,151.4324,150.8142,150.9108,8931.0
2022-01-19 11:00:00,156.31,156.55,156.08,156.42,3151.0,150.9688,151.2006,150.7466,151.075,3151.0
2022-01-19 11:10:00,156.41,156.41,155.94,156.25,6258.0,151.0654,151.0654,150.6114,150.9108,6258.0
2022-01-19 11:20:00,156.21,156.79,156.1,156.49,5729.0,150.8722,151.4324,150.766,151.1426,5729.0
2022-01-19 11:30:00,156.68,156.82,156.26,156.74,3532.0,151.3261,151.4614,150.9205,151.3841,3532.0
2022-01-19 11:40:00,156.44,156.69,156.24,156.51,16063.0,151.0943,151.3358,150.9012,151.1619,16063.0
2022-01-19 11:50:00,156.51,156.76,156.34,156.68,4418.0,151.1619,151.4034,150.9978,151.3261,4418.0
2022-01-19 12:00:00,156.61,157.09,156.57,156.95,6999.0,151.2585,151.7221,151.2199,151.5869,6999.0
2022-01-19 12:10:00,156.97,157.0,156.61,156.61,3554.0,151.6062,151.6352,151.2585,151.2585,3554.0
2022-01-19 12:20:00,156.61,157.0,156.57,157.0,5262.0,151.2585,151.6352,151.2199,151.6352,5262.0
2022-01-19 12:30:00,157.07,157.44,157.05,157.2,8498.0,151.7028,152.0602,151.6835,151.8284,8498.0
2022-01-19 12:40:00,157.15,157.16,156.88,156.96,7830.0,151.7801,151.7897,151.5193,151.5966,7830.0
2022-01-19 12:50:00,156.96,157.0,156.74,156.87,7005.0,151.5966,151.6352,151.3841,151.5096,7005.0
2022-01-19 13:00:00,156.94,157.05,156.84,156.87,3624.0,151.5773,151.6835,151.4807,151.5096,3624.0
2022-01-19 13:10:00,156.84,156.96,156.71,156.85,4004.0,151.4807,151.5966,151.3551,151.4903,4004.0
2022-01-19 13:20:00,156.83,156.85,156.68,156.75,7226.0,151.471,151.4903,151.3261,151.3937,7226.0
2022-01-19 13:30:00,156.68,156.76,156.35,156.49,4892.0,151.3261,151.4034,151.0074,151.1426,4892.0
2022-01-19 13:40:00,156.41,156.48,156.0,156.0,8117.0,151.0654,151.133,150.6694,150.6694,8117.0
2022-01-19 13:50:00,156.0,156.34,155.99,156.28,7113.0,150.6694,150.9978,150.6597,150.9398,7113.0
2022-01-19 14:00:00,156.38,156.38,155.79,155.86,10430.0,151.0364,151.0364,150.4665,150.5342,10430.0
2022-01-19 14:10:00,155.93,155.93,155.48,155.6,4937.0,150.6018,150.6018,150.1671,150.283,4937.0
2022-01-19 14:20:00,155.63,155.63,155.42,155.62,3720.0,150.312,150.312,150.1092,150.3024,3720.0
2022-01-19 14:30:00,155.66,156.0,155.59,155.66,8101.0,150.341,150.6694,150.2734,150.341,8101.0
2022-01-19 14:40:00,155.72,155.72,155.5,155.71,13762.0,150.3989,150.3989,150.1865,150.3893,13762.0
2022-01-19 14:50:00,155.65,156.03,155.65,155.9,9307.0,150.3313,150.6983,150.3313,150.5728,9307.0
2022-01-19 15:00:00,155.84,155.98,155.61,155.79,10053.0,150.5148,150.6501,150.2927,150.4665,10053.0
2022-01-19 15:10:00,155.79,155.92,155.6,155.65,4443.0,150.4665,150.5921,150.283,150.3313,4443.0
2022-01-19 15:20:00,155.69,155.71,155.37,155.54,9703.0,150.37,150.3893,150.0609,150.2251,9703.0
2022-01-19 15:30:00,155.5,155.52,155.17,155.2,20595.0,150.1865,150.2058,149.8677,149.8967,20595.0
2022-01-19 15:40:00,155.15,155.22,154.94,155.03,15848.0,149.8484,149.916,149.6456,149.7325,15848.0
2022-01-19 15:50:00,154.99,155.06,154.53,154.6,75061.0,149.6939,149.7615,149.2496,149.3172,75061.0
2022-01-20 09:30:00,155.73,156.39,155.56,155.92,18554.0,150.4086,151.046,150.2444,150.5921,18554.0
2022-01-20 09:40:00,156.19,156.87,156.14,156.43,18352.0,150.8529,151.5096,150.8046,151.0847,18352.0
2022-01-20 09:50:00,156.32,156.94,156.22,156.83,4650.0,150.9784,151.5773,150.8819,151.471,4650.0
2022-01-20 10:00:00,157.04,157.2,156.49,156.73,6301.0,151.6738,151.8284,151.1426,151.3744,6301.0
2022-01-20 10:10:00,156.76,156.78,155.79,155.79,8862.0,151.4034,151.4227,150.4665,150.4665,8862.0
2022-01-20 10:20:00,155.97,156.17,155.61,155.98,5776.0,150.6404,150.8336,150.2927,150.6501,5776.0
2022-01-20 10:30:00,156.02,156.22,155.91,155.93,5879.0,150.6887,150.8819,150.5824,150.6018,5879.0
2022-01-20 10:40:00,155.94,156.49,155.94,156.49,4154.0,150.6114,151.1426,150.6114,151.1426,4154.0
2022-01-20 10:50:00,156.43,156.43,156.14,156.23,4509.0,151.0847,151.0847,150.8046,150.8915,4509.0
2022-01-20 11:00:00,156.25,156.96,156.24,156.96,7710.0,150.9108,151.5966,150.9012,151.5966,7710.0
2022-01-20 11:10:00,156.95,157.05,156.73,156.8,4801.0,151.5869,151.6835,151.3744,151.442,4801.0
2022-01-20 11:20:00,156.8,157.22,156.7,157.18,7863.0,151.442,151.8477,151.3455,151.809,7863.0
2022-01-20 11:30:00,157.18,157.25,156.96,156.97,2864.0,151.809,151.8767,151.5966,151.6062,2864.0
2022-01-20 11:40:00,156.97,157.19,156.81,156.97,12940.0,151.6062,151.8187,151.4517,151.6062,12940.0
2022-01-20 11:50:00,157.01,157.32,156.93,156.95,4036.0,151.6449,151.9443,151.5676,151.5869,4036.0
2022-01-20 12:00:00,157.13,157.34,157.09,157.28,4051.0,151.7608,151.9636,151.7221,151.9056,4051.0
2022-01-20 12:10:00,157.25,157.63,157.25,157.47,9430.0,151.8767,152.2437,151.8767,152.0891,9430.0
2022-01-20 12:20:00,157.47,157.7,157.28,157.7,15568.0,152.0891,152.3113,151.9056,152.3113,15568.0
2022-01-20 12:30:00,157.73,157.81,157.62,157.76,4051.0,152.3403,152.4175,152.234,152.3692,4051.0
2022-01-20 12:40:00,157.74,157.91,157.7,157.84,5133.0,152.3499,152.5141,152.3113,152.4465,5133.0
2022-01-20 12:50:00,157.78,157.92,157.65,157.66,41281.0,152.3885,152.5238,152.263,152.2726,41281.0
2022-01-20 13:00:00,157.63,157.67,157.11,157.12,27646.0,152.2437,152.2823,151.7414,151.7511,27646.0
2022-01-20 13:10:00,157.18,157.37,156.82,156.84,58995.0,151.809,151.9926,151.4614,151.4807,58995.0
2022-01-20 13:20:00,156.94,157.1,156.88,156.92,39397.0,151.5773,151.7318,151.5193,151.5579,39397.0
2022-01-20 13:30:00,156.96,157.25,156.93,157.16,3402.0,151.5966,151.8767,151.5676,151.7897,3402.0
2022-01-20 13:40:00,157.22,157.23,157.0,157.11,5471.0,151.8477,151.8573,151.6352,151.7414,5471.0
2022-01-20 13:50:00,157.06,157.22,156.87,156.93,6520.0,151.6932,151.8477,151.5096,151.5676,6520.0
2022-01-20 14:00:00,156.98,157.21,156.95,157.16,9266.0,151.6159,151.838,151.5869,151.7897,9266.0
2022-01-20 14:10:00,157.25,157.26,156.68,156.83,13161.0,151.8767,151.8863,151.3261,151.471,13161.0
2022-01-20 14:20:00,156.84,157.43,156.83,157.26,48888.0,151.4807,152.0505,151.471,151.8863,48888.0
2022-01-20 14:30:00,157.21,157.27,156.91,157.02,11549.0,151.838,151.896,151.5483,151.6545,11549.0
2022-01-20 14:40:00,156.95,157.12,156.89,157.1,10154.0,151.5869,151.7511,151.529,151.7318,10154.0
2022-01-20 14:50:00,157.16,157.18,156.88,157.05,21665.0,151.7897,151.809,151.5193,151.6835,21665.0
2022-01-20 15:00:00,157.03,157.18,156.46,156.64,22211.0,151.6642,151.809,151.1137,151.2875,22211.0
2022-01-20 15:10:00,156.6,156.77,156.33,156.74,16966.0,151.2489,151.4131,150.9881,151.3841,16966.0
2022-01-20 15:20:00,156.66,156.71,156.38,156.59,30203.0,151.3068,151.3551,151.0364,151.2392,30203.0
2022-01-20 15:30:00,156.58,156.65,155.84,156.06,16976.0,151.2296,151.2972,150.5148,150.7273,16976.0
2022-01-20 15:40:00,156.11,156.18,155.9,155.96,40922.0,150.7756,150.8432,150.5728,150.6307,40922.0
2022-01-20 15:50:00,155.94,156.19,155.31,155.65,182362.0,150.6114,150.8529,150.0029,150.3313,182362.0
2022-01-21 09:30:00,155.63,156.57,155.41,155.97,45943.0,150.312,151.2199,150.0995,150.6404,45943.0
2022-01-21 09:40:00,156.26,156.54,155.54,156.38,115716.0,150.9205,151.1909,150.2251,151.0364,115716.0
2022-01-21 09:50:00,156.38,156.38,155.56,155.56,4245.0,151.0364,151.0364,150.2444,150.2444,4245.0
2022-01-21 10:00:00,155.68,155.93,155.04,155.18,15424.0,150.3603,150.6018,149.7422,149.8774,15424.0
2022-01-21 10:10:00,155.08,155.08,154.29,154.63,5809.0,149.7808,149.7808,149.0178,149.3462,5809.0
2022-01-21 10:20:00,154.45,155.15,154.22,154.86,6112.0,149.1723,149.8484,148.9502,149.5683,6112.0
2022-01-21 10:30:00,154.96,155.56,154.85,154.95,5421.0,149.6649,150.2444,149.5587,149.6553,5421.0
2022-01-21 10:40:00,154.78,155.26,154.52,155.21,5751.0,149.4911,149.9547,149.2399,149.9064,5751.0
2022-01-21 10:50:00,155.37,155.81,155.1,155.45,3546.0,150.0609,150.4859,149.8001,150.1382,3546.0
2022-01-21 11:00:00,155.52,156.0,155.37,155.74,9377.0,150.2058,150.6694,150.0609,150.4183,9377.0
2022-01-21 11:10:00,155.75,155.99,155.67,155.94,8121.0,150.4279,150.6597,150.3506,150.6114,8121.0
2022-01-21 11:20:00,155.87,156.2,155.71,156.04,10416.0,150.5438,150.8625,150.3893,150.708,10416.0
2022-01-21 11:30:00,155.96,156.05,155.37,155.47,17603.0,150.6307,150.7177,150.0609,150.1575,17603.0
2022-01-21 11:40:00,155.49,155.49,154.99,155.01,5446.0,150.1768,150.1768,149.6939,149.7132,5446.0
2022-01-21 11:50:00,155.14,155.35,155.03,155.17,2348.0,149.8388,150.0416,149.7325,149.8677,2348.0
2022-01-21 12:00:00,155.16,155.29,154.75,155.02,6233.0,149.8581,149.9836,149.4621,149.7229,6233.0
2022-01-21 12:10:00,155.06,155.32,154.9,155.19,5190.0,149.7615,150.0126,149.607,149.887,5190.0
2022-01-21 12:20:00,155.29,155.3,155.03,155.03,2830.0,149.9836,149.9933,149.7325,149.7325,2830.0
2022-01-21 12:30:00,154.87,155.08,154.75,154.92,5215.0,149.578,149.7808,149.4621,149.6263,5215.0
2022-01-21 12:40:00,154.96,154.96,154.5,154.59,4601.0,149.6649,149.6649,149.2206,149.3076,4601.0
2022-01-21 12:50:00,154.4,154.77,154.36,154.75,8840.0,149.124,149.4814,149.0854,149.4621,8840.0
2022-01-21 13:00:00,154.78,154.99,154.55,154.76,15742.0,149.4911,149.6939,149.2689,149.4717,15742.0
2022-01-21 13:10:00,154.79,155.17,154.77,154.89,5383.0,149.5007,149.8677,149.4814,149.5973,5383.0
2022-01-21 13:20:00,154.71,154.71,154.29,154.44,8410.0,149.4235,149.4235,149.0178,149.1627,8410.0
2022-01-21 13:30:00,154.55,154.81,154.55,154.78,5936.0,149.2689,149.52,149.2689,149.4911,5936.0
2022-01-21 13:40:00,154.85,155.02,154.75,154.91,8753.0,149.5587,149.7229,149.4621,149.6166,8753.0
2022-01-21 13:50:00,155.01,155.08,154.69,154.83,14422.0,149.7132,149.7808,149.4041,149.5394,14422.0
2022-01-21 14:00:00,154.84,155.19,154.83,155.0,10474.0,149.549,149.887,149.5394,149.7035,10474.0
2022-01-21 14:10:00,155.0,155.05,154.67,154.8,21610.0,149.7035,149.7518,149.3848,149.5104,21610.0
2022-01-21 14:20:00,154.75,154.95,154.6,154.67,11144.0,149.4621,149.6553,149.3172,149.3848,11144.0
2022-01-21 14:30:00,154.6,155.11,154.6,155.11,17351.0,149.3172,149.8098,149.3172,149.8098,17351.0
2022-01-21 14:40:00,155.05,155.16,154.87,155.16,16881.0,149.7518,149.8581,149.578,149.8581,16881.0
2022-01-21 14:50:00,155.13,155.13,154.52,154.54,19266.0,149.8291,149.8291,149.2399,149.2593,19266.0
2022-01-21 15:00:00,154.51,154.85,154.27,154.43,39548.0,149.2303,149.5587,148.9985,149.153,39548.0
2022-01-21 15:10:00,154.41,154.66,154.28,154.5,7486.0,149.1337,149.3752,149.0081,149.2206,7486.0
2022-01-21 15:20:00,154.46,154.73,154.1,154.58,53613.0,149.182,149.4428,148.8343,149.2979,53613.0
2022-01-21 15:30:00,154.52,154.58,154.11,154.37,20548.0,149.2399,149.2979,148.844,149.0951,20548.0
2022-01-21 15:40:00,154.42,154.86,154.42,154.59,25927.0,149.1434,149.5683,149.1434,149.3076,25927.0
2022-01-21 15:50:00,154.54,154.63,153.97,154.11,80628.0,149.2593,149.3462,148.7087,148.844,80628.0
2022-01-24 09:30:00,153.53,153.92,151.23,153.8,28155.0,148.2838,148.6604,146.0624,148.5445,28155.0
2022-01-24 09:40:00,153.85,154.16,152.74,153.03,20751.0,148.5928,148.8922,147.5208,147.8009,20751.0
2022-01-24 09:50:00,152.76,153.02,151.85,151.85,17460.0,147.5401,147.7912,146.6612,146.6612,17460.0
2022-01-24 10:00:00,151.75,151.94,151.12,151.16,9902.0,146.5646,146.7481,145.9561,145.9948,9902.0
2022-01-24 10:10:00,151.0,151.95,150.94,151.19,12522.0,145.8402,146.7578,145.7823,146.0237,12522.0
2022-01-24 10:20:00,151.04,152.65,151.04,152.48,12700.0,145.8789,147.4338,145.8789,147.2697,12700.0
2022-01-24 10:30:00,152.46,153.26,152.45,153.07,14817.0,147.2503,148.023,147.2407,147.8395,14817.0
2022-01-24 10:40:00,153.03,153.39,152.11,152.2,13403.0,147.8009,148.1486,146.9123,146.9992,13403.0
2022-01-24 10:50:00,152.29,152.8,152.12,152.27,12700.0,147.0861,147.5787,146.922,147.0668,12700.0
2022-01-24 11:00:00,152.16,152.5,151.61,151.89,21183.0,146.9606,147.289,146.4294,146.6998,21183.0
2022-01-24 11:10:00,151.71,151.87,151.18,151.76,17963.0,146.526,146.6805,146.0141,146.5743,17963.0
2022-01-24 11:20:00,151.75,152.29,151.75,152.2,13667.0,146.5646,147.0861,146.5646,146.9992,13667.0
2022-01-24 11:30:00,152.21,152.4,151.62,151.75,15284.0,147.0089,147.1924,146.439,146.5646,15284.0
2022-01-24 11:40:00,151.72,151.72,150.74,150.74,36425.0,146.5356,146.5356,145.5891,145.5891,36425.0
2022-01-24 11:50:00,150.72,152.21,150.66,152.15,26021.0,145.5698,147.0089,145.5118,146.9509,26021.0
2022-01-24 12:00:00,152.08,152.1,151.3,151.3,16118.0,146.8833,146.9026,146.13,146.13,16118.0
2022-01-24 12:10:00,151.34,151.55,150.73,151.22,27204.0,146.1686,146.3714,145.5795,146.0527,27204.0
2022-01-24 12:20:00,151.25,151.42,150.76,151.35,19044.0,146.0817,146.2459,145.6084,146.1783,19044.0
2022-01-24 12:30:00,151.15,151.33,150.78,151.17,22788.0,145.9851,146.1589,145.6277,146.0044,22788.0
2022-01-24 12:40:00,151.1,151.48,150.99,151.38,12921.0,145.9368,146.3038,145.8306,146.2072,12921.0
2022-01-24 12:50:00,151.49,152.09,151.33,151.74,18751.0,146.3135,146.893,146.1589,146.5549,18751.0
2022-01-24 13:00:00,151.67,152.14,151.47,152.0,13063.0,146.4873,146.9413,146.2942,146.8061,13063.0
2022-01-24 13:10:00,152.05,152.86,151.87,152.82,15728.0,146.8543,147.6367,146.6805,147.598,15728.0
2022-01-24 13:20:00,152.81,152.93,152.34,152.47,19158.0,147.5884,147.7043,147.1344,147.26,19158.0
2022-01-24 13:30:00,152.63,153.27,152.48,153.14,8641.0,147.4145,148.0327,147.2697,147.9071,8641.0
2022-01-24 13:40:00,153.08,153.58,152.82,153.58,12641.0,147.8491,148.3321,147.598,148.3321,12641.0
2022-01-24 13:50:00,153.58,154.31,153.58,154.28,9581.0,148.3321,149.0371,148.3321,149.0081,9581.0
2022-01-24 14:00:00,154.42,154.84,154.04,154.31,16167.0,149.1434,149.549,148.7763,149.0371,16167.0
2022-01-24 14:10:00,154.41,154.57,153.57,153.91,23491.0,149.1337,149.2882,148.3224,148.6508,23491.0
2022-01-24 14:20:00,153.97,154.15,153.07,153.34,14011.0,148.7087,148.8826,147.8395,148.1003,14011.0
2022-01-24 14:30:00,153.36,153.54,152.74,152.81,7185.0,148.1196,148.2934,147.5208,147.5884,7185.0
2022-01-24 14:40:00,152.76,153.05,152.65,152.89,37523.0,147.5401,147.8202,147.4338,147.6656,37523.0
2022-01-24 14:50:00,153.15,153.67,152.75,153.59,24167.0,147.9168,148.419,147.5304,148.3417,24167.0
2022-01-24 15:00:00,153.64,153.96,153.62,153.85,23328.0,148.39,148.6991,148.3707,148.5928,23328.0
2022-01-24 15:10:00,153.85,154.51,153.65,153.71,14591.0,148.5928,149.2303,148.3997,148.4576,14591.0
2022-01-24 15:20:00,153.71,154.49,153.71,154.19,13979.0,148.4576,149.211,148.4576,148.9212,13979.0
2022-01-24 15:30:00,154.15,155.38,153.95,155.38,119852.0,148.8826,150.0706,148.6894,150.0706,119852.0
2022-01-24 15:40:00,155.31,155.54,154.33,155.47,121098.0,150.0029,150.2251,149.0564,150.1575,121098.0
2022-01-24 15:50:00,155.61,156.56,155.61,156.29,98992.0,150.2927,151.2102,150.2927,150.9495,98992.0
2022-01-25 09:30:00,154.65,155.28,153.96,154.14,20623.0,149.3655,149.974,148.6991,148.8729,20623.0
2022-01-25 09:40:00,154.12,154.12,152.99,153.19,22076.0,148.8536,148.8536,147.7622,147.9554,22076.0
2022-01-25 09:50:00,152.91,153.17,152.23,152.67,24320.0,147.685,147.9361,147.0282,147.4532,24320.0
2022-01-25 10:00:00,152.6,153.02,152.3,152.78,30474.0,147.3856,147.7912,147.0958,147.5594,30474.0
2022-01-25 10:10:00,152.74,153.43,152.29,153.43,30160.0,147.5208,148.1872,147.0861,148.1872,30160.0
2022-01-25 10:20:00,153.35,153.86,153.17,153.62,104743.0,148.1099,148.6025,147.9361,148.3707,104743.0
2022-01-25 10:30:00,153.89,154.06,153.4,153.82,9695.0,148.6315,148.7957,148.1582,148.5639,9695.0
2022-01-25 10:40:00,153.88,154.7,153.83,154.64,20866.0,148.6218,149.4138,148.5735,149.3558,20866.0
2022-01-25 10:50:00,154.71,154.77,153.97,154.28,36891.0,149.4235,149.4814,148.7087,149.0081,36891.0
2022-01-25 11:00:00,154.28,154.34,154.0,154.11,60008.0,149.0081,149.0661,148.7377,148.844,60008.0
2022-01-25 11:10:00,154.18,154.31,153.73,154.31,29269.0,148.9116,149.0371,148.4769,149.0371,29269.0
2022-01-25 11:20:00,154.24,154.63,154.07,154.37,15091.0,148.9695,149.3462,148.8053,149.0951,15091.0
2022-01-25 11:30:00,154.37,154.71,153.75,154.23,77058.0,149.0951,149.4235,148.4963,148.9599,77058.0
2022-01-25 11:40:00,154.03,154.88,153.75,154.73,41672.0,148.7667,149.5876,148.4963,149.4428,41672.0
2022-01-25 11:50:00,154.73,155.07,154.3,154.34,55098.0,149.4428,149.7712,149.0275,149.0661,55098.0
2022-01-25 12:00:00,154.24,154.37,153.84,154.06,41680.0,148.9695,149.0951,148.5832,148.7957,41680.0
2022-01-25 12:10:00,154.0,154.34,153.94,154.14,18211.0,148.7377,149.0661,148.6798,148.8729,18211.0
2022-01-25 12:20:00,154.1,154.48,154.04,154.29,11680.0,148.8343,149.2013,148.7763,149.0178,11680.0
2022-01-25 12:30:00,154.26,154.31,153.98,154.13,43678.0,148.9888,149.0371,148.7184,148.8633,43678.0
2022-01-25 12:40:00,154.2,154.34,153.68,153.94,39222.0,148.9309,149.0661,148.4286,148.6798,39222.0
2022-01-25 12:50:00,153.99,154.09,153.36,153.79,43749.0,148.7281,148.8246,148.1196,148.5349,43749.0
2022-01-25 13:00:00,153.79,153.82,152.9,153.08,17953.0,148.5349,148.5639,147.6753,147.8491,17953.0
2022-01-25 13:10:00,152.96,153.2,152.79,152.94,13178.0,147.7333,147.965,147.5691,147.7139,13178.0
2022-01-25 13:20:00,152.79,153.34,152.53,153.29,13319.0,147.5691,148.1003,147.3179,148.052,13319.0
2022-01-25 13:30:00,153.34,154.13,153.23,153.35,14938.0,148.1003,148.8633,147.994,148.1099,14938.0
2022-01-25 13:40:00,153.47,153.74,153.37,153.56,10366.0,148.2258,148.4866,148.1292,148.3127,10366.0
2022-01-25 13:50:00,153.67,154.12,153.6,153.92,18661.0,148.419,148.8536,148.3514,148.6604,18661.0
2022-01-25 14:00:00,153.97,154.27,153.95,154.2,6642.0,148.7087,148.9985,148.6894,148.9309,6642.0
2022-01-25 14:10:00,154.11,154.88,154.11,154.78,17451.0,148.844,149.5876,148.844,149.4911,17451.0
2022-01-25 14:20:00,154.78,155.28,154.69,155.03,22985.0,149.4911,149.974,149.4041,149.7325,22985.0
2022-01-25 14:30:00,155.0,155.07,154.28,154.52,23183.0,149.7035,149.7712,149.0081,149.2399,23183.0
2022-01-25 14:40:00,154.64,155.16,154.62,154.85,19949.0,149.3558,149.8581,149.3365,149.5587,19949.0
2022-01-25 14:50:00,154.75,155.35,154.65,155.15,21978.0,149.4621,150.0416,149.3655,149.8484,21978.0
2022-01-25 15:00:00,155.14,155.25,154.64,154.86,13456.0,149.8388,149.945,149.3558,149.5683,13456.0
2022-01-25 15:10:00,154.86,154.95,154.45,154.8,20524.0,149.5683,149.6553,149.1723,149.5104,20524.0
2022-01-25 15:20:00,154.8,154.8,154.14,154.27,32588.0,149.5104,149.5104,148.8729,148.9985,32588.0
2022-01-25 15:30:00,154.25,154.42,153.84,153.92,45409.0,148.9792,149.1434,148.5832,148.6604,45409.0
2022-01-25 15:40:00,153.91,154.05,153.4,153.4,47809.0,148.6508,148.786,148.1582,148.1582,47809.0
2022-01-25 15:50:00,153.37,153.47,152.76,153.24,227074.0,148.1292,148.2258,147.5401,148.0037,227074.0
2022-01-26 09:30:00,154.81,154.98,154.07,154.87,13872.0,149.52,149.6842,148.8053,149.578,13872.0
2022-01-26 09:40:00,155.01,155.27,154.44,155.13,10161.0,149.7132,149.9643,149.1627,149.8291,10161.0
2022-01-26 09:50:00,155.1,155.98,155.01,155.41,56598.0,149.8001,150.6501,149.7132,150.0995,56598.0
2022-01-26 10:00:00,155.55,155.85,155.3,155.59,42222.0,150.2347,150.5245,149.9933,150.2734,42222.0
2022-01-26 10:10:00,155.69,155.96,155.38,155.73,18366.0,150.37,150.6307,150.0706,150.4086,18366.0
2022-01-26 10:20:00,155.83,155.86,154.82,155.14,9695.0,150.5052,150.5342,149.5297,149.8388,9695.0
2022-01-26 10:30:00,155.12,155.12,154.37,154.47,13564.0,149.8194,149.8194,149.0951,149.1917,13564.0
2022-01-26 10:40:00,154.38,154.47,154.02,154.31,8364.0,149.1047,149.1917,148.757,149.0371,8364.0
2022-01-26 10:50:00,154.38,154.95,154.33,154.91,10858.0,149.1047,149.6553,149.0564,149.6166,10858.0
2022-01-26 11:00:00,154.83,154.9,154.16,154.41,15963.0,149.5394,149.607,148.8922,149.1337,15963.0
2022-01-26 11:10:00,154.5,154.9,154.38,154.6,24813.0,149.2206,149.607,149.1047,149.3172,24813.0
2022-01-26 11:20:00,154.53,154.58,154.35,154.42,13901.0,149.2496,149.2979,149.0758,149.1434,13901.0
2022-01-26 11:30:00,154.51,154.77,154.27,154.27,7056.0,149.2303,149.4814,148.9985,148.9985,7056.0
2022-01-26 11:40:00,154.27,154.48,154.05,154.05,8550.0,148.9985,149.2013,148.786,148.786,8550.0
2022-01-26 11:50:00,153.85,154.49,153.73,154.3,17223.0,148.5928,149.211,148.4769,149.0275,17223.0
2022-01-26 12:00:00,154.27,154.39,153.69,153.75,7032.0,148.9985,149.1144,148.4383,148.4963,7032.0
2022-01-26 12:10:00,153.78,154.05,153.74,153.84,33323.0,148.5252,148.786,148.4866,148.5832,33323.0
2022-01-26 12:20:00,153.83,154.01,153.74,153.94,20303.0,148.5735,148.7474,148.4866,148.6798,20303.0
2022-01-26 12:30:00,153.94,154.41,153.94,154.02,19008.0,148.6798,149.1337,148.6798,148.757,19008.0
2022-01-26 12:40:00,154.08,154.38,154.06,154.26,11140.0,148.815,149.1047,148.7957,148.9888,11140.0
2022-01-26 12:50:00,154.25,154.36,154.07,154.29,17290.0,148.9792,149.0854,148.8053,149.0178,17290.0
2022-01-26 13:00:00,154.29,154.38,153.87,154.38,29792.0,149.0178,149.1047,148.6122,149.1047,29792.0
2022-01-26 13:10:00,154.36,154.57,154.32,154.36,9768.0,149.0854,149.2882,149.0468,149.0854,9768.0
2022-01-26 13:20:00,154.33,154.55,154.14,154.36,7169.0,149.0564,149.2689,148.8729,149.0854,7169.0
2022-01-26 13:30:00,154.42,154.55,154.32,154.44,7758.0,149.1434,149.2689,149.0468,149.1627,7758.0
2022-01-26 13:40:00,154.5,154.51,154.21,154.21,5298.0,149.2206,149.2303,148.9405,148.9405,5298.0
2022-01-26 13:50:00,154.16,154.73,154.15,154.45,7333.0,148.8922,149.4428,148.8826,149.1723,7333.0
2022-01-26 14:00:00,154.49,155.66,154.44,154.7,14723.0,149.211,150.341,149.1627,149.4138,14723.0
2022-01-26 14:10:00,154.64,154.74,153.89,154.24,7400.0,149.3558,149.4524,148.6315,148.9695,7400.0
2022-01-26 14:20:00,154.32,155.14,154.18,155.14,24669.0,149.0468,149.8388,148.9116,149.8388,24669.0
2022-01-26 14:30:00,155.09,155.19,154.19,154.92,10737.0,149.7905,149.887,148.9212,149.6263,10737.0
2022-01-26 14:40:00,154.93,154.97,153.64,153.86,42823.0,149.6359,149.6746,148.39,148.6025,42823.0
2022-01-26 14:50:00,153.77,154.51,153.74,154.5,20133.0,148.5156,149.2303,148.4866,149.2206,20133.0
2022-01-26 15:00:00,154.31,154.31,153.4,153.4,47775.0,149.0371,149.0371,148.1582,148.1582,47775.0
2022-01-26 15:10:00,153.47,154.1,152.74,153.01,53358.0,148.2258,148.8343,147.5208,147.7815,53358.0
2022-01-26 15:20:00,153.01,153.51,152.66,153.51,16832.0,147.7815,148.2645,147.4435,148.2645,16832.0
2022-01-26 15:30:00,153.51,153.51,152.06,152.55,20384.0,148.2645,148.2645,146.864,147.3373,20384.0
2022-01-26 15:40:00,152.61,152.91,152.03,152.24,36872.0,147.3952,147.685,146.835,147.0379,36872.0
2022-01-26 15:50:00,152.29,153.58,152.25,153.05,111116.0,147.0861,148.3321,147.0475,147.8202,111116.0
2022-01-27 09:30:00,154.35,155.18,153.34,153.62,25446.0,149.0758,149.8774,148.1003,148.3707,25446.0
2022-01-27 09:40:00,153.52,153.69,153.02,153.5,60309.0,148.2741,148.4383,147.7912,148.2548,60309.0
2022-01-27 09:50:00,153.5,153.62,152.96,153.27,16490.0,148.2548,148.3707,147.7333,148.0327,16490.0
2022-01-27 10:00:00,153.28,153.28,152.35,152.57,13429.0,148.0423,148.0423,147.1441,147.3566,13429.0
2022-01-27 10:10:00,152.45,153.9,152.04,153.09,27106.0,147.2407,148.6411,146.8447,147.8588,27106.0
2022-01-27 10:20:00,153.15,153.27,151.45,151.45,10189.0,147.9168,148.0327,146.2748,146.2748,10189.0
2022-01-27 10:30:00,151.68,152.07,150.89,151.36,16720.0,146.497,146.8737,145.734,146.1879,16720.0
2022-01-27 10:40:00,151.38,152.49,151.38,152.47,16693.0,146.2072,147.2793,146.2072,147.26,16693.0
2022-01-27 10:50:00,152.32,153.01,152.07,152.96,13737.0,147.1151,147.7815,146.8737,147.7333,13737.0
2022-01-27 11:00:00,153.13,153.13,152.27,152.32,15954.0,147.8974,147.8974,147.0668,147.1151,15954.0
2022-01-27 11:10:00,152.15,152.36,151.47,151.84,13308.0,146.9509,147.1538,146.2942,146.6515,13308.0
2022-01-27 11:20:00,151.69,152.01,151.03,151.11,11020.0,146.5066,146.8157,145.8692,145.9465,11020.0
2022-01-27 11:30:00,151.12,151.44,150.67,151.05,20279.0,145.9561,146.2652,145.5215,145.8885,20279.0
2022-01-27 11:40:00,151.09,151.34,150.1,150.6,40063.0,145.9271,146.1686,144.971,145.4539,40063.0
2022-01-27 11:50:00,150.57,150.97,150.32,150.46,21530.0,145.4249,145.8112,145.1835,145.3187,21530.0
2022-01-27 12:00:00,150.61,151.19,150.5,150.98,25778.0,145.4636,146.0237,145.3573,145.8209,25778.0
2022-01-27 12:10:00,150.97,151.01,150.11,150.29,13774.0,145.8112,145.8499,144.9806,145.1545,13774.0
2022-01-27 12:20:00,150.18,150.29,149.73,150.17,26208.0,145.0482,145.1545,144.6136,145.0386,26208.0
2022-01-27 12:30:00,150.1,150.27,149.15,149.47,66231.0,144.971,145.1352,144.0534,144.3625,66231.0
2022-01-27 12:40:00,149.51,149.94,148.83,148.97,20218.0,144.4011,144.8164,143.7444,143.8796,20218.0
2022-01-27 12:50:00,149.0,150.14,149.0,149.79,11671.0,143.9086,145.0096,143.9086,144.6716,11671.0
2022-01-27 13:00:00,149.65,149.85,148.77,148.94,14454.0,144.5364,144.7295,143.6864,143.8506,14454.0
2022-01-27 13:10:00,148.94,149.15,148.79,148.93,9924.0,143.8506,144.0534,143.7057,143.841,9924.0
2022-01-27 13:20:00,148.79,148.81,147.82,147.93,30110.0,143.7057,143.7251,142.7689,142.8751,30110.0
2022-01-27 13:30:00,147.93,148.29,147.57,147.59,24387.0,142.8751,143.2228,142.5274,142.5467,24387.0
2022-01-27 13:40:00,147.68,147.9,147.45,147.79,19505.0,142.6337,142.8462,142.4115,142.7399,19505.0
2022-01-27 13:50:00,147.82,148.17,147.32,148.08,26716.0,142.7689,143.1069,142.286,143.02,26716.0
2022-01-27 14:00:00,148.17,148.72,148.14,148.64,17891.0,143.1069,143.6381,143.078,143.5609,17891.0
2022-01-27 14:10:00,148.64,148.7,147.51,147.91,18384.0,143.5609,143.6188,142.4695,142.8558,18384.0
2022-01-27 14:20:00,147.85,148.25,147.77,148.19,15942.0,142.7979,143.1842,142.7206,143.1262,15942.0
2022-01-27 14:30:00,148.19,148.74,148.1,148.72,10763.0,143.1262,143.6575,143.0393,143.6381,10763.0
2022-01-27 14:40:00,148.83,149.6,148.82,149.37,21737.0,143.7444,144.4881,143.7347,144.2659,21737.0
2022-01-27 14:50:00,149.3,149.31,148.33,148.74,8739.0,144.1983,144.208,143.2615,143.6575,8739.0
2022-01-27 15:00:00,148.91,149.28,148.84,148.9,8316.0,143.8216,144.179,143.754,143.812,8316.0
2022-01-27 15:10:00,148.92,149.08,148.12,148.56,12921.0,143.8313,143.9858,143.0586,143.4836,12921.0
2022-01-27 15:20:00,148.56,149.15,148.24,149.01,11512.0,143.4836,144.0534,143.1745,143.9182,11512.0
2022-01-27 15:30:00,149.15,149.35,148.96,149.31,27201.0,144.0534,144.2466,143.8699,144.208,27201.0
2022-01-27 15:40:00,149.22,150.18,149.13,149.44,35556.0,144.121,145.0482,144.0341,144.3335,35556.0
2022-01-27 15:50:00,149.76,149.76,149.14,149.38,73079.0,144.6426,144.6426,144.0438,144.2756,73079.0
2022-01-28 09:30:00,149.82,154.99,147.73,151.17,92245.0,144.7005,149.6939,142.682,146.0044,92245.0
2022-01-28 09:40:00,150.53,152.28,148.67,148.86,63537.0,145.3863,147.0765,143.5898,143.7734,63537.0
2022-01-28 09:50:00,148.86,151.25,148.85,150.19,46218.0,143.7734,146.0817,143.7637,145.0579,46218.0
2022-01-28 10:00:00,150.15,150.67,149.91,150.4,23844.0,145.0193,145.5215,144.7875,145.2607,23844.0
2022-01-28 10:10:00,150.65,151.42,150.65,151.2,20549.0,145.5022,146.2459,145.5022,146.0334,20549.0
2022-01-28 10:20:00,151.24,152.11,151.09,151.74,39607.0,146.072,146.9123,145.9271,146.5549,39607.0
2022-01-28 10:30:00,151.73,151.83,150.81,150.94,13798.0,146.5453,146.6419,145.6567,145.7823,13798.0
2022-01-28 10:40:00,150.64,151.1,150.4,150.9,17009.0,145.4925,145.9368,145.2607,145.7436,17009.0
2022-01-28 10:50:00,151.08,151.78,150.76,151.45,13022.0,145.9175,146.5936,145.6084,146.2748,13022.0
2022-01-28 11:00:00,151.8,151.87,151.37,151.74,12676.0,146.6129,146.6805,146.1976,146.5549,12676.0
2022-01-28 11:10:00,151.74,152.09,151.37,151.72,12443.0,146.5549,146.893,146.1976,146.5356,12443.0
2022-01-28 11:20:00,151.6,152.35,151.0,152.19,10333.0,146.4197,147.1441,145.8402,146.9896,10333.0
2022-01-28 11:30:00,151.94,152.31,151.41,152.26,15290.0,146.7481,147.1055,146.2362,147.0572,15290.0
2022-01-28 11:40:00,152.12,152.36,151.72,151.83,11836.0,146.922,147.1538,146.5356,146.6419,11836.0
2022-01-28 11:50:00,151.78,152.12,151.41,151.98,11466.0,146.5936,146.922,146.2362,146.7867,11466.0
2022-01-28 12:00:00,151.93,153.22,151.93,152.93,11647.0,146.7384,147.9844,146.7384,147.7043,11647.0
2022-01-28 12:10:00,153.03,153.42,152.47,153.13,17468.0,147.8009,148.1775,147.26,147.8974,17468.0
2022-01-28 12:20:00,153.11,153.11,152.55,152.66,9065.0,147.8781,147.8781,147.3373,147.4435,9065.0
2022-01-28 12:30:00,152.56,153.0,152.55,152.84,15608.0,147.3469,147.7719,147.3373,147.6174,15608.0
2022-01-28 12:40:00,152.83,153.06,152.74,153.01,26515.0,147.6077,147.8298,147.5208,147.7815,26515.0
2022-01-28 12:50:00,153.01,153.01,152.34,152.62,16567.0,147.7815,147.7815,147.1344,147.4049,16567.0
2022-01-28 13:00:00,152.68,153.15,152.68,153.02,23642.0,147.4628,147.9168,147.4628,147.7912,23642.0
2022-01-28 13:10:00,152.92,153.19,152.92,153.13,16729.0,147.6946,147.9554,147.6946,147.8974,16729.0
2022-01-28 13:20:00,153.06,153.22,152.74,153.22,15570.0,147.8298,147.9844,147.5208,147.9844,15570.0
2022-01-28 13:30:00,153.22,153.53,153.18,153.53,11838.0,147.9844,148.2838,147.9457,148.2838,11838.0
2022-01-28 13:40:00,153.47,153.61,153.11,153.11,7374.0,148.2258,148.361,147.8781,147.8781,7374.0
2022-01-28 13:50:00,153.02,153.12,152.12,152.67,15888.0,147.7912,147.8878,146.922,147.4532,15888.0
2022-01-28 14:00:00,152.88,152.88,151.82,151.84,12441.0,147.656,147.656,146.6322,146.6515,12441.0
2022-01-28 14:10:00,151.84,152.03,151.1,151.34,12586.0,146.6515,146.835,145.9368,146.1686,12586.0
2022-01-28 14:20:00,151.32,151.47,150.77,150.83,14834.0,146.1493,146.2942,145.6181,145.676,14834.0
2022-01-28 14:30:00,150.74,151.31,150.49,150.85,17504.0,145.5891,146.1396,145.3477,145.6954,17504.0
2022-01-28 14:40:00,150.83,152.28,150.82,152.22,17955.0,145.676,147.0765,145.6664,147.0185,17955.0
2022-01-28 14:50:00,152.29,152.77,152.29,152.5,12323.0,147.0861,147.5497,147.0861,147.289,12323.0
2022-01-28 15:00:00,152.57,153.1,152.56,152.79,20701.0,147.3566,147.8685,147.3469,147.5691,20701.0
2022-01-28 15:10:00,152.78,152.92,152.38,152.38,22988.0,147.5594,147.6946,147.1731,147.1731,22988.0
2022-01-28 15:20:00,152.39,153.32,152.34,153.04,17423.0,147.1827,148.0809,147.1344,147.8105,17423.0
2022-01-28 15:30:00,152.96,153.3,152.29,153.3,16338.0,147.7333,148.0616,147.0861,148.0616,16338.0
2022-01-28 15:40:00,153.19,153.81,153.14,153.81,29126.0,147.9554,148.5542,147.9071,148.5542,29126.0
2022-01-28 15:50:00,154.06,154.56,153.72,154.55,103312.0,148.7957,149.2786,148.4673,149.2689,103312.0
2022-01-31 09:30:00,153.6,154.99,153.58,154.74,23218.0,148.3514,149.6939,148.3321,149.4524,23218.0
2022-01-31 09:40:00,154.87,155.37,154.53,154.53,22343.0,149.578,150.0609,149.2496,149.2496,22343.0
2022-01-31 09:50:00,154.53,154.55,153.67,154.08,17397.0,149.2496,149.2689,148.419,148.815,17397.0
2022-01-31 10:00:00,154.0,155.08,154.0,155.08,13869.0,148.7377,149.7808,148.7377,149.7808,13869.0
2022-01-31 10:10:00,155.4,155.5,154.93,155.1,9900.0,150.0899,150.1865,149.6359,149.8001,9900.0
2022-01-31 10:20:00,155.22,156.1,155.2,156.05,11598.0,149.916,150.766,149.8967,150.7177,11598.0
2022-01-31 10:30:00,156.12,156.44,155.98,156.33,17886.0,150.7853,151.0943,150.6501,150.9881,17886.0
2022-01-31 10:40:00,156.16,156.23,155.8,156.13,9596.0,150.8239,150.8915,150.4762,150.7949,9596.0
2022-01-31 10:50:00,156.09,156.45,155.75,155.98,10253.0,150.7563,151.104,150.4279,150.6501,10253.0
2022-01-31 11:00:00,156.08,156.25,155.76,155.77,9433.0,150.7466,150.9108,150.4376,150.4472,9433.0
2022-01-31 11:10:00,155.76,155.96,155.66,155.93,10973.0,150.4376,150.6307,150.341,150.6018,10973.0
2022-01-31 11:20:00,155.98,156.01,155.39,155.44,9894.0,150.6501,150.679,150.0802,150.1285,9894.0
2022-01-31 11:30:00,155.39,155.92,155.28,155.61,12807.0,150.0802,150.5921,149.974,150.2927,12807.0
2022-01-31 11:40:00,155.69,155.86,155.61,155.61,11565.0,150.37,150.5342,150.2927,150.2927,11565.0
2022-01-31 11:50:00,155.63,156.47,155.48,156.35,17416.0,150.312,151.1233,150.1671,151.0074,17416.0
2022-01-31 12:00:00,156.36,156.36,155.73,156.04,6749.0,151.0171,151.0171,150.4086,150.708,6749.0
2022-01-31 12:10:00,155.96,156.01,155.62,155.77,16482.0,150.6307,150.679,150.3024,150.4472,16482.0
2022-01-31 12:20:00,155.74,155.74,155.47,155.66,12468.0,150.4183,150.4183,150.1575,150.341,12468.0
2022-01-31 12:30:00,155.68,156.11,155.68,156.07,11994.0,150.3603,150.7756,150.3603,150.737,11994.0
2022-01-31 12:40:00,155.95,156.52,155.95,156.44,14114.0,150.6211,151.1716,150.6211,151.0943,14114.0
2022-01-31 12:50:00,156.4,156.54,156.2,156.34,9820.0,151.0557,151.1909,150.8625,150.9978,9820.0
2022-01-31 13:00:00,156.26,156.39,156.05,156.35,12888.0,150.9205,151.046,150.7177,151.0074,12888.0
2022-01-31 13:10:00,156.31,156.8,156.06,156.8,20418.0,150.9688,151.442,150.7273,151.442,20418.0
2022-01-31 13:20:00,156.87,157.09,156.79,156.79,14444.0,151.5096,151.7221,151.4324,151.4324,14444.0
2022-01-31 13:30:00,156.83,157.0,156.69,156.86,9595.0,151.471,151.6352,151.3358,151.5,9595.0
2022-01-31 13:40:00,156.88,157.11,156.87,157.07,10261.0,151.5193,151.7414,151.5096,151.7028,10261.0
2022-01-31 13:50:00,157.08,157.1,156.83,157.04,17483.0,151.7125,151.7318,151.471,151.6738,17483.0
2022-01-31 14:00:00,157.05,157.09,156.91,157.0,14959.0,151.6835,151.7221,151.5483,151.6352,14959.0
2022-01-31 14:10:00,156.95,157.27,156.89,157.21,10529.0,151.5869,151.896,151.529,151.838,10529.0
2022-01-31 14:20:00,157.17,157.27,157.03,157.24,9815.0,151.7994,151.896,151.6642,151.867,9815.0
2022-01-31 14:30:00,157.21,157.42,157.09,157.42,16351.0,151.838,152.0408,151.7221,152.0408,16351.0
2022-01-31 14:40:00,157.44,157.52,157.11,157.22,21241.0,152.0602,152.1374,151.7414,151.8477,21241.0
2022-01-31 14:50:00,157.24,157.47,157.18,157.47,17442.0,151.867,152.0891,151.809,152.0891,17442.0
2022-01-31 15:00:00,157.45,157.58,157.24,157.24,19578.0,152.0698,152.1954,151.867,151.867,19578.0
2022-01-31 15:10:00,157.25,157.25,156.61,156.88,17213.0,151.8767,151.8767,151.2585,151.5193,17213.0
2022-01-31 15:20:00,156.93,157.37,156.9,157.21,19985.0,151.5676,151.9926,151.5386,151.838,19985.0
2022-01-31 15:30:00,157.27,157.65,157.11,157.35,29772.0,151.896,152.263,151.7414,151.9732,29772.0
2022-01-31 15:40:00,157.37,157.6,157.15,157.59,34909.0,151.9926,152.2147,151.7801,152.205,34909.0
2022-01-31 15:50:00,157.58,158.25,157.52,157.88,162673.0,152.1954,152.8425,152.1374,152.4851,162673.0
2022-02-01 09:30:00,157.87,158.81,157.47,158.81,16933.0,152.4755,153.3834,152.0891,153.3834,16933.0
2022-02-01 09:40:00,158.5,158.5,157.24,157.52,7720.0,153.0839,153.0839,151.867,152.1374,7720.0
2022-02-01 09:50:00,157.59,158.18,157.08,157.13,8921.0,152.205,152.7749,151.7125,151.7608,8921.0
2022-02-01 10:00:00,157.02,157.13,155.82,156.22,8428.0,151.6545,151.7608,150.4955,150.8819,8428.0
2022-02-01 10:10:00,156.28,156.36,155.68,155.68,8647.0,150.9398,151.0171,150.3603,150.3603,8647.0
2022-02-01 10:20:00,155.82,156.37,155.46,155.5,7951.0,150.4955,151.0267,150.1478,150.1865,7951.0
2022-02-01 10:30:00,155.45,155.86,154.87,154.97,20362.0,150.1382,150.5342,149.578,149.6746,20362.0
2022-02-01 10:40:00,154.89,155.0,154.18,154.75,19990.0,149.5973,149.7035,148.9116,149.4621,19990.0
2022-02-01 10:50:00,154.61,155.25,154.61,155.25,30606.0,149.3269,149.945,149.3269,149.945,30606.0
2022-02-01 11:00:00,155.34,156.03,155.34,155.96,8808.0,150.0319,150.6983,150.0319,150.6307,8808.0
2022-02-01 11:10:00,155.91,156.22,155.91,156.03,8689.0,150.5824,150.8819,150.5824,150.6983,8689.0
2022-02-01 11:20:00,156.03,156.08,155.36,155.5,7029.0,150.6983,150.7466,150.0512,150.1865,7029.0
2022-02-01 11:30:00,155.43,155.65,155.26,155.4,15231.0,150.1188,150.3313,149.9547,150.0899,15231.0
2022-02-01 11:40:00,155.54,155.64,155.39,155.46,8039.0,150.2251,150.3217,150.0802,150.1478,8039.0
2022-02-01 11:50:00,155.44,155.89,155.42,155.77,4045.0,150.1285,150.5631,150.1092,150.4472,4045.0
2022-02-01 12:00:00,155.95,155.95,155.43,155.59,7597.0,150.6211,150.6211,150.1188,150.2734,7597.0
2022-02-01 12:10:00,155.52,155.61,155.38,155.61,5431.0,150.2058,150.2927,150.0706,150.2927,5431.0
2022-02-01 12:20:00,155.57,155.69,155.41,155.69,7136.0,150.2541,150.37,150.0995,150.37,7136.0
2022-02-01 12:30:00,155.69,156.1,155.44,155.94,11371.0,150.37,150.766,150.1285,150.6114,11371.0
2022-02-01 12:40:00,156.02,156.06,155.73,155.81,3232.0,150.6887,150.7273,150.4086,150.4859,3232.0
2022-02-01 12:50:00,155.81,156.3,155.81,156.3,3253.0,150.4859,150.9591,150.4859,150.9591,3253.0
2022-02-01 13:00:00,156.26,156.29,155.95,156.14,8370.0,150.9205,150.9495,150.6211,150.8046,8370.0
2022-02-01 13:10:00,156.22,156.22,156.02,156.03,3573.0,150.8819,150.8819,150.6887,150.6983,3573.0
2022-02-01 13:20:00,155.98,156.11,155.88,155.99,3333.0,150.6501,150.7756,150.5535,150.6597,3333.0
2022-02-01 13:30:00,156.02,156.12,155.9,156.12,2594.0,150.6887,150.7853,150.5728,150.7853,2594.0
2022-02-01 13:40:00,156.09,156.34,156.07,156.28,3714.0,150.7563,150.9978,150.737,150.9398,3714.0
2022-02-01 13:50:00,156.34,156.47,156.24,156.34,2336.0,150.9978,151.1233,150.9012,150.9978,2336.0
2022-02-01 14:00:00,156.42,156.42,156.06,156.21,2294.0,151.075,151.075,150.7273,150.8722,2294.0
2022-02-01 14:10:00,156.21,156.21,155.78,155.84,3395.0,150.8722,150.8722,150.4569,150.5148,3395.0
2022-02-01 14:20:00,155.69,155.9,155.59,155.9,3100.0,150.37,150.5728,150.2734,150.5728,3100.0
2022-02-01 14:30:00,155.91,156.11,155.65,155.65,4153.0,150.5824,150.7756,150.3313,150.3313,4153.0
2022-02-01 14:40:00,155.72,155.75,155.55,155.64,2982.0,150.3989,150.4279,150.2347,150.3217,2982.0
2022-02-01 14:50:00,155.65,155.87,155.58,155.78,3115.0,150.3313,150.5438,150.2637,150.4569,3115.0
2022-02-01 15:00:00,155.69,156.21,155.69,156.21,5806.0,150.37,150.8722,150.37,150.8722,5806.0
2022-02-01 15:10:00,156.26,156.37,156.18,156.34,5217.0,150.9205,151.0267,150.8432,150.9978,5217.0
2022-02-01 15:20:00,156.52,156.79,156.42,156.75,7183.0,151.1716,151.4324,151.075,151.3937,7183.0
2022-02-01 15:30:00,156.71,156.93,156.55,156.56,12454.0,151.3551,151.5676,151.2006,151.2102,12454.0
2022-02-01 15:40:00,156.63,156.91,156.58,156.88,13339.0,151.2778,151.5483,151.2296,151.5193,13339.0
2022-02-01 15:50:00,156.97,156.98,156.7,156.84,78234.0,151.6062,151.6159,151.3455,151.4807,78234.0
2022-02-02 09:30:00,156.68,157.8,156.38,157.8,11506.0,151.3261,152.4079,151.0364,152.4079,11506.0
2022-02-02 09:40:00,157.85,157.85,157.25,157.46,3717.0,152.4562,152.4562,151.8767,152.0795,3717.0
2022-02-02 09:50:00,157.5,157.64,156.82,157.0,5272.0,152.1181,152.2533,151.4614,151.6352,5272.0
2022-02-02 10:00:00,157.22,157.8,157.12,157.73,2814.0,151.8477,152.4079,151.7511,152.3403,2814.0
2022-02-02 10:10:00,157.52,157.63,157.17,157.48,6103.0,152.1374,152.2437,151.7994,152.0988,6103.0
2022-02-02 10:20:00,157.35,157.38,156.84,156.91,6938.0,151.9732,152.0022,151.4807,151.5483,6938.0
2022-02-02 10:30:00,156.84,157.09,156.73,157.09,3349.0,151.4807,151.7221,151.3744,151.7221,3349.0
2022-02-02 10:40:00,157.34,157.56,157.03,157.07,7682.0,151.9636,152.1761,151.6642,151.7028,7682.0
2022-02-02 10:50:00,157.04,157.5,157.04,157.32,5125.0,151.6738,152.1181,151.6738,151.9443,5125.0
2022-02-02 11:00:00,157.36,157.36,156.62,156.75,8587.0,151.9829,151.9829,151.2682,151.3937,8587.0
2022-02-02 11:10:00,156.76,157.1,156.51,157.03,10371.0,151.4034,151.7318,151.1619,151.6642,10371.0
2022-02-02 11:20:00,157.06,157.43,157.01,157.28,11925.0,151.6932,152.0505,151.6449,151.9056,11925.0
2022-02-02 11:30:00,157.35,157.49,157.01,157.06,31546.0,151.9732,152.1085,151.6449,151.6932,31546.0
2022-02-02 11:40:00,157.12,157.43,156.92,157.05,49067.0,151.7511,152.0505,151.5579,151.6835,49067.0
2022-02-02 11:50:00,157.18,157.43,157.13,157.41,10525.0,151.809,152.0505,151.7608,152.0312,10525.0
2022-02-02 12:00:00,157.36,157.46,157.15,157.31,5944.0,151.9829,152.0795,151.7801,151.9346,5944.0
2022-02-02 12:10:00,157.34,157.48,156.69,156.69,19451.0,151.9636,152.0988,151.3358,151.3358,19451.0
2022-02-02 12:20:00,156.84,156.87,156.59,156.59,14212.0,151.4807,151.5096,151.2392,151.2392,14212.0
2022-02-02 12:30:00,156.65,157.22,156.49,157.17,19587.0,151.2972,151.8477,151.1426,151.7994,19587.0
2022-02-02 12:40:00,157.14,157.22,156.9,157.18,13271.0,151.7704,151.8477,151.5386,151.809,13271.0
2022-02-02 12:50:00,157.18,157.18,156.82,156.94,9131.0,151.809,151.809,151.4614,151.5773,9131.0
2022-02-02 13:00:00,156.99,157.12,156.87,156.88,7333.0,151.6255,151.7511,151.5096,151.5193,7333.0
2022-02-02 13:10:00,156.85,156.92,156.69,156.85,5793.0,151.4903,151.5579,151.3358,151.4903,5793.0
2022-02-02 13:20:00,156.85,156.89,156.27,156.44,26385.0,151.4903,151.529,150.9301,151.0943,26385.0
2022-02-02 13:30:00,156.46,156.81,156.4,156.8,15546.0,151.1137,151.4517,151.0557,151.442,15546.0
2022-02-02 13:40:00,156.76,156.84,156.52,156.62,12917.0,151.4034,151.4807,151.1716,151.2682,12917.0
2022-02-02 13:50:00,156.63,156.77,156.44,156.64,16154.0,151.2778,151.4131,151.0943,151.2875,16154.0
2022-02-02 14:00:00,156.68,156.94,156.64,156.94,12108.0,151.3261,151.5773,151.2875,151.5773,12108.0
2022-02-02 14:10:00,156.93,156.93,156.32,156.59,28372.0,151.5676,151.5676,150.9784,151.2392,28372.0
2022-02-02 14:20:00,156.59,156.67,156.39,156.66,53993.0,151.2392,151.3165,151.046,151.3068,53993.0
2022-02-02 14:30:00,156.76,156.99,156.58,156.75,8021.0,151.4034,151.6255,151.2296,151.3937,8021.0
2022-02-02 14:40:00,156.79,157.04,156.75,157.04,11726.0,151.4324,151.6738,151.3937,151.6738,11726.0
2022-02-02 14:50:00,157.06,157.09,156.55,156.59,13268.0,151.6932,151.7221,151.2006,151.2392,13268.0
2022-02-02 15:00:00,156.72,156.94,156.62,156.69,12752.0,151.3648,151.5773,151.2682,151.3358,12752.0
2022-02-02 15:10:00,156.68,156.81,156.58,156.8,18767.0,151.3261,151.4517,151.2296,151.442,18767.0
2022-02-02 15:20:00,156.81,156.82,156.41,156.43,23531.0,151.4517,151.4614,151.0654,151.0847,23531.0
2022-02-02 15:30:00,156.42,157.04,156.42,156.81,19848.0,151.075,151.6738,151.075,151.4517,19848.0
2022-02-02 15:40:00,156.76,156.98,156.7,156.86,35885.0,151.4034,151.6159,151.3455,151.5,35885.0
2022-02-02 15:50:00,156.89,157.18,156.61,157.04,151077.0,151.529,151.809,151.2585,151.6738,151077.0
2022-02-03 09:30:00,156.54,157.7,156.51,156.96,16592.0,151.1909,152.3113,151.1619,151.5966,16592.0
2022-02-03 09:40:00,157.27,157.27,155.79,155.79,4635.0,151.896,151.896,150.4665,150.4665,4635.0
2022-02-03 09:50:00,155.71,155.88,155.28,155.36,7252.0,150.3893,150.5535,149.974,150.0512,7252.0
2022-02-03 10:00:00,155.25,155.91,155.25,155.84,6576.0,149.945,150.5824,149.945,150.5148,6576.0
2022-02-03 10:10:00,155.8,156.02,155.51,155.52,5254.0,150.4762,150.6887,150.1961,150.2058,5254.0
2022-02-03 10:20:00,155.59,156.14,155.43,156.14,7266.0,150.2734,150.8046,150.1188,150.8046,7266.0
2022-02-03 10:30:00,156.09,156.32,155.86,156.1,4149.0,150.7563,150.9784,150.5342,150.766,4149.0
2022-02-03 10:40:00,156.3,156.39,155.78,155.79,5046.0,150.9591,151.046,150.4569,150.4665,5046.0
2022-02-03 10:50:00,155.89,156.19,155.84,155.9,3071.0,150.5631,150.8529,150.5148,150.5728,3071.0
2022-02-03 11:00:00,155.82,155.97,155.68,155.91,5748.0,150.4955,150.6404,150.3603,150.5824,5748.0
2022-02-03 11:10:00,155.78,156.02,155.57,155.65,4756.0,150.4569,150.6887,150.2541,150.3313,4756.0
2022-02-03 11:20:00,155.66,155.75,155.34,155.39,10007.0,150.341,150.4279,150.0319,150.0802,10007.0
2022-02-03 11:30:00,155.62,155.66,155.16,155.43,5760.0,150.3024,150.341,149.8581,150.1188,5760.0
2022-02-03 11:40:00,155.51,155.51,155.06,155.22,5723.0,150.1961,150.1961,149.7615,149.916,5723.0
2022-02-03 11:50:00,155.23,155.27,154.94,155.23,7420.0,149.9257,149.9643,149.6456,149.9257,7420.0
2022-02-03 12:00:00,155.06,155.24,154.86,155.04,5152.0,149.7615,149.9353,149.5683,149.7422,5152.0
2022-02-03 12:10:00,154.97,155.09,154.72,154.72,8961.0,149.6746,149.7905,149.4331,149.4331,8961.0
2022-02-03 12:20:00,154.7,154.99,154.36,154.91,18309.0,149.4138,149.6939,149.0854,149.6166,18309.0
2022-02-03 12:30:00,154.92,155.1,154.85,155.09,8215.0,149.6263,149.8001,149.5587,149.7905,8215.0
2022-02-03 12:40:00,155.08,155.36,154.93,155.01,5372.0,149.7808,150.0512,149.6359,149.7132,5372.0
2022-02-03 12:50:00,155.13,155.52,155.08,155.45,3585.0,149.8291,150.2058,149.7808,150.1382,3585.0
2022-02-03 13:00:00,155.4,155.47,155.22,155.22,2217.0,150.0899,150.1575,149.916,149.916,2217.0
2022-02-03 13:10:00,155.2,155.37,155.1,155.24,8065.0,149.8967,150.0609,149.8001,149.9353,8065.0
2022-02-03 13:20:00,155.34,155.58,155.3,155.3,3213.0,150.0319,150.2637,149.9933,149.9933,3213.0
2022-02-03 13:30:00,155.27,155.62,155.27,155.49,3989.0,149.9643,150.3024,149.9643,150.1768,3989.0
2022-02-03 13:40:00,155.56,155.56,155.33,155.42,7005.0,150.2444,150.2444,150.0223,150.1092,7005.0
2022-02-03 13:50:00,155.52,155.53,155.26,155.27,4020.0,150.2058,150.2154,149.9547,149.9643,4020.0
2022-02-03 14:00:00,155.3,155.54,155.26,155.54,4054.0,149.9933,150.2251,149.9547,150.2251,4054.0
2022-02-03 14:10:00,155.44,155.51,155.28,155.4,5103.0,150.1285,150.1961,149.974,150.0899,5103.0
2022-02-03 14:20:00,155.29,155.4,155.08,155.17,4804.0,149.9836,150.0899,149.7808,149.8677,4804.0
2022-02-03 14:30:00,155.11,155.2,155.01,155.09,10973.0,149.8098,149.8967,149.7132,149.7905,10973.0
2022-02-03 14:40:00,155.12,155.17,154.66,154.79,4755.0,149.8194,149.8677,149.3752,149.5007,4755.0
2022-02-03 14:50:00,154.78,155.02,154.77,154.97,1975.0,149.4911,149.7229,149.4814,149.6746,1975.0
2022-02-03 15:00:00,155.01,155.04,154.45,154.45,5673.0,149.7132,149.7422,149.1723,149.1723,5673.0
2022-02-03 15:10:00,154.59,154.99,154.49,154.96,6685.0,149.3076,149.6939,149.211,149.6649,6685.0
2022-02-03 15:20:00,155.11,155.17,154.84,154.96,3461.0,149.8098,149.8677,149.549,149.6649,3461.0
2022-02-03 15:30:00,154.87,154.9,154.32,154.42,15120.0,149.578,149.607,149.0468,149.1434,15120.0
2022-02-03 15:40:00,154.37,154.52,154.12,154.18,18447.0,149.0951,149.2399,148.8536,148.9116,18447.0
2022-02-03 15:50:00,154.12,154.59,154.04,154.45,110808.0,148.8536,149.3076,148.7763,149.1723,110808.0
2022-02-04 09:30:00,153.74,154.58,153.74,154.0,11029.0,148.4866,149.2979,148.4866,148.7377,11029.0
2022-02-04 09:40:00,154.23,155.08,154.22,154.57,2401.0,148.9599,149.7808,148.9502,149.2882,2401.0
2022-02-04 09:50:00,154.58,154.72,154.37,154.37,2500.0,149.2979,149.4331,149.0951,149.0951,2500.0
2022-02-04 10:00:00,154.66,155.03,154.45,154.93,4876.0,149.3752,149.7325,149.1723,149.6359,4876.0
2022-02-04 10:10:00,154.82,155.33,154.73,155.27,4522.0,149.5297,150.0223,149.4428,149.9643,4522.0
2022-02-04 10:20:00,155.28,155.51,154.97,155.02,5185.0,149.974,150.1961,149.6746,149.7229,5185.0
2022-02-04 10:30:00,155.16,155.31,154.57,154.61,5039.0,149.8581,150.0029,149.2882,149.3269,5039.0
2022-02-04 10:40:00,154.66,154.93,154.37,154.72,7300.0,149.3752,149.6359,149.0951,149.4331,7300.0
2022-02-04 10:50:00,154.72,155.3,154.64,155.12,8067.0,149.4331,149.9933,149.3558,149.8194,8067.0
2022-02-04 11:00:00,155.0,155.22,154.9,155.04,8761.0,149.7035,149.916,149.607,149.7422,8761.0
2022-02-04 11:10:00,155.02,155.3,155.01,155.3,3288.0,149.7229,149.9933,149.7132,149.9933,3288.0
2022-02-04 11:20:00,155.56,155.84,155.23,155.81,4071.0,150.2444,150.5148,149.9257,150.4859,4071.0
2022-02-04 11:30:00,155.75,155.86,155.55,155.62,3192.0,150.4279,150.5342,150.2347,150.3024,3192.0
2022-02-04 11:40:00,155.69,156.03,155.62,155.99,3297.0,150.37,150.6983,150.3024,150.6597,3297.0
2022-02-04 11:50:00,156.01,156.02,155.73,155.73,3542.0,150.679,150.6887,150.4086,150.4086,3542.0
2022-02-04 12:00:00,155.67,155.8,155.44,155.53,2074.0,150.3506,150.4762,150.1285,150.2154,2074.0
2022-02-04 12:10:00,155.61,156.01,155.6,155.89,3038.0,150.2927,150.679,150.283,150.5631,3038.0
2022-02-04 12:20:00,155.94,156.18,155.85,156.12,5080.0,150.6114,150.8432,150.5245,150.7853,5080.0
2022-02-04 12:30:00,156.15,156.17,155.71,155.97,4758.0,150.8142,150.8336,150.3893,150.6404,4758.0
2022-02-04 12:40:00,156.03,156.37,155.98,156.37,3112.0,150.6983,151.0267,150.6501,151.0267,3112.0
2022-02-04 12:50:00,156.32,156.58,156.23,156.56,2521.0,150.9784,151.2296,150.8915,151.2102,2521.0
2022-02-04 13:00:00,156.52,157.1,156.52,157.1,2803.0,151.1716,151.7318,151.1716,151.7318,2803.0
2022-02-04 13:10:00,156.99,157.07,156.74,156.77,4402.0,151.6255,151.7028,151.3841,151.4131,4402.0
2022-02-04 13:20:00,156.77,156.97,156.77,156.86,6711.0,151.4131,151.6062,151.4131,151.5,6711.0
2022-02-04 13:30:00,156.86,156.91,156.6,156.7,4400.0,151.5,151.5483,151.2489,151.3455,4400.0
2022-02-04 13:40:00,156.75,157.03,156.71,156.83,6249.0,151.3937,151.6642,151.3551,151.471,6249.0
2022-02-04 13:50:00,156.79,156.98,156.78,156.81,4368.0,151.4324,151.6159,151.4227,151.4517,4368.0
2022-02-04 14:00:00,156.9,157.0,156.65,156.77,4806.0,151.5386,151.6352,151.2972,151.4131,4806.0
2022-02-04 14:10:00,156.7,156.74,156.42,156.46,5877.0,151.3455,151.3841,151.075,151.1137,5877.0
2022-02-04 14:20:00,156.46,156.94,156.4,156.77,2703.0,151.1137,151.5773,151.0557,151.4131,2703.0
2022-02-04 14:30:00,156.67,157.15,156.65,156.93,5804.0,151.3165,151.7801,151.2972,151.5676,5804.0
2022-02-04 14:40:00,157.07,157.14,156.68,156.68,2239.0,151.7028,151.7704,151.3261,151.3261,2239.0
2022-02-04 14:50:00,156.75,157.25,156.75,157.25,4048.0,151.3937,151.8767,151.3937,151.8767,4048.0
2022-02-04 15:00:00,157.35,157.58,157.02,157.33,5258.0,151.9732,152.1954,151.6545,151.9539,5258.0
2022-02-04 15:10:00,157.42,157.8,157.41,157.41,4155.0,152.0408,152.4079,152.0312,152.0312,4155.0
2022-02-04 15:20:00,157.43,157.64,157.43,157.5,4245.0,152.0505,152.2533,152.0505,152.1181,4245.0
2022-02-04 15:30:00,157.57,157.86,157.41,157.47,13934.0,152.1857,152.4658,152.0312,152.0891,13934.0
2022-02-04 15:40:00,157.41,157.44,156.87,157.06,24964.0,152.0312,152.0602,151.5096,151.6932,24964.0
2022-02-04 15:50:00,157.01,157.1,156.22,156.29,75612.0,151.6449,151.7318,150.8819,150.9495,75612.0
2022-02-07 09:30:00,156.19,156.86,155.79,156.86,15034.0,150.8529,151.5,150.4665,151.5,15034.0
2022-02-07 09:40:00,156.35,156.35,155.69,155.78,2767.0,151.0074,151.0074,150.37,150.4569,2767.0
2022-02-07 09:50:00,155.98,156.16,155.56,155.87,13155.0,150.6501,150.8239,150.2444,150.5438,13155.0
2022-02-07 10:00:00,156.0,156.81,156.0,156.14,5362.0,150.6694,151.4517,150.6694,150.8046,5362.0
2022-02-07 10:10:00,156.0,156.05,155.6,155.97,7747.0,150.6694,150.7177,150.283,150.6404,7747.0
2022-02-07 10:20:00,155.82,156.78,155.77,156.43,3779.0,150.4955,151.4227,150.4472,151.0847,3779.0
2022-02-07 10:30:00,156.54,156.95,156.54,156.61,5550.0,151.1909,151.5869,151.1909,151.2585,5550.0
2022-02-07 10:40:00,156.54,156.69,156.3,156.55,4759.0,151.1909,151.3358,150.9591,151.2006,4759.0
2022-02-07 10:50:00,156.63,156.71,156.42,156.63,3528.0,151.2778,151.3551,151.075,151.2778,3528.0
2022-02-07 11:00:00,156.56,156.75,156.36,156.49,3765.0,151.2102,151.3937,151.0171,151.1426,3765.0
2022-02-07 11:10:00,156.36,156.64,156.36,156.61,2678.0,151.0171,151.2875,151.0171,151.2585,2678.0
2022-02-07 11:20:00,156.5,156.77,156.44,156.77,2484.0,151.1523,151.4131,151.0943,151.4131,2484.0
2022-02-07 11:30:00,156.76,156.86,156.51,156.51,6508.0,151.4034,151.5,151.1619,151.1619,6508.0
2022-02-07 11:40:00,156.4,156.47,156.14,156.35,2147.0,151.0557,151.1233,150.8046,151.0074,2147.0
2022-02-07 11:50:00,156.45,156.88,156.35,156.79,4359.0,151.104,151.5193,151.0074,151.4324,4359.0
2022-02-07 12:00:00,156.78,156.83,156.48,156.49,3793.0,151.4227,151.471,151.133,151.1426,3793.0
2022-02-07 12:10:00,156.49,156.52,156.34,156.51,2908.0,151.1426,151.1716,150.9978,151.1619,2908.0
2022-02-07 12:20:00,156.39,156.81,156.38,156.76,6063.0,151.046,151.4517,151.0364,151.4034,6063.0
2022-02-07 12:30:00,156.75,156.76,156.53,156.53,2666.0,151.3937,151.4034,151.1813,151.1813,2666.0
2022-02-07 12:40:00,156.4,156.59,156.25,156.58,3499.0,151.0557,151.2392,150.9108,151.2296,3499.0
2022-02-07 12:50:00,156.56,156.65,156.53,156.59,3469.0,151.2102,151.2972,151.1813,151.2392,3469.0
2022-02-07 13:00:00,156.71,156.99,156.7,156.88,3334.0,151.3551,151.6255,151.3455,151.5193,3334.0
2022-02-07 13:10:00,156.91,157.05,156.91,157.03,4679.0,151.5483,151.6835,151.5483,151.6642,4679.0
2022-02-07 13:20:00,157.02,157.09,156.8,156.81,4799.0,151.6545,151.7221,151.442,151.4517,4799.0
2022-02-07 13:30:00,156.92,157.14,156.91,157.1,5256.0,151.5579,151.7704,151.5483,151.7318,5256.0
2022-02-07 13:40:00,157.2,157.39,157.13,157.13,8751.0,151.8284,152.0119,151.7608,151.7608,8751.0
2022-02-07 13:50:00,157.16,157.55,157.16,157.46,8844.0,151.7897,152.1664,151.7897,152.0795,8844.0
2022-02-07 14:00:00,157.5,157.5,157.2,157.34,7540.0,152.1181,152.1181,151.8284,151.9636,7540.0
2022-02-07 14:10:00,157.33,157.5,157.32,157.49,10356.0,151.9539,152.1181,151.9443,152.1085,10356.0
2022-02-07 14:20:00,157.44,157.47,157.04,157.08,9698.0,152.0602,152.0891,151.6738,151.7125,9698.0
2022-02-07 14:30:00,156.99,157.36,156.98,157.35,9743.0,151.6255,151.9829,151.6159,151.9732,9743.0
2022-02-07 14:40:00,157.36,157.67,157.36,157.53,6025.0,151.9829,152.2823,151.9829,152.1471,6025.0
2022-02-07 14:50:00,157.55,157.8,157.53,157.75,9595.0,152.1664,152.4079,152.1471,152.3596,9595.0
2022-02-07 15:00:00,157.75,157.87,157.69,157.87,9029.0,152.3596,152.4755,152.3016,152.4755,9029.0
2022-02-07 15:10:00,157.87,158.14,157.87,157.98,9762.0,152.4755,152.7362,152.4755,152.5817,9762.0
2022-02-07 15:20:00,157.92,157.93,157.4,157.45,6173.0,152.5238,152.5334,152.0215,152.0698,6173.0
2022-02-07 15:30:00,157.46,157.6,157.02,157.05,11606.0,152.0795,152.2147,151.6545,151.6835,11606.0
2022-02-07 15:40:00,157.03,157.03,156.64,156.75,14473.0,151.6642,151.6642,151.2875,151.3937,14473.0
2022-02-07 15:50:00,156.89,157.09,156.22,156.4,82611.0,151.529,151.7221,150.8819,151.0557,82611.0
2022-02-08 09:30:00,156.02,156.44,155.17,155.46,11870.0,150.6887,151.0943,149.8677,150.1478,11870.0
2022-02-08 09:40:00,155.37,155.37,154.05,154.05,42313.0,150.0609,150.0609,148.786,148.786,42313.0
2022-02-08 09:50:00,154.05,154.48,153.67,154.37,19689.0,148.786,149.2013,148.419,149.0951,19689.0
2022-02-08 10:00:00,154.49,154.95,154.06,154.95,10662.0,149.211,149.6553,148.7957,149.6553,10662.0
2022-02-08 10:10:00,155.0,155.04,154.57,154.64,11487.0,149.7035,149.7422,149.2882,149.3558,11487.0
2022-02-08 10:20:00,154.65,154.65,154.04,154.17,12107.0,149.3655,149.3655,148.7763,148.9019,12107.0
2022-02-08 10:30:00,154.25,154.57,154.13,154.31,20888.0,148.9792,149.2882,148.8633,149.0371,20888.0
2022-02-08 10:40:00,154.25,155.06,154.1,154.99,12703.0,148.9792,149.7615,148.8343,149.6939,12703.0
2022-02-08 10:50:00,155.2,155.2,154.91,154.96,5029.0,149.8967,149.8967,149.6166,149.6649,5029.0
2022-02-08 11:00:00,154.95,155.45,154.94,155.45,10310.0,149.6553,150.1382,149.6456,150.1382,10310.0
2022-02-08 11:10:00,155.51,155.52,155.32,155.42,19953.0,150.1961,150.2058,150.0126,150.1092,19953.0
2022-02-08 11:20:00,155.37,155.44,154.83,155.04,8150.0,150.0609,150.1285,149.5394,149.7422,8150.0
2022-02-08 11:30:00,155.13,155.55,155.1,155.55,4686.0,149.8291,150.2347,149.8001,150.2347,4686.0
2022-02-08 11:40:00,155.47,156.01,155.47,156.01,4203.0,150.1575,150.679,150.1575,150.679,4203.0
2022-02-08 11:50:00,156.09,156.38,156.06,156.28,15532.0,150.7563,151.0364,150.7273,150.9398,15532.0
2022-02-08 12:00:00,156.33,156.51,156.33,156.46,5381.0,150.9881,151.1619,150.9881,151.1137,5381.0
2022-02-08 12:10:00,156.52,156.88,156.5,156.79,12110.0,151.1716,151.5193,151.1523,151.4324,12110.0
2022-02-08 12:20:00,156.83,156.95,156.54,156.75,7103.0,151.471,151.5869,151.1909,151.3937,7103.0
2022-02-08 12:30:00,156.75,156.9,156.61,156.84,7004.0,151.3937,151.5386,151.2585,151.4807,7004.0
2022-02-08 12:40:00,156.91,157.18,156.9,156.95,20097.0,151.5483,151.809,151.5386,151.5869,20097.0
2022-02-08 12:50:00,157.0,157.13,156.9,157.03,10193.0,151.6352,151.7608,151.5386,151.6642,10193.0
2022-02-08 13:00:00,157.07,157.33,157.06,157.08,22790.0,151.7028,151.9539,151.6932,151.7125,22790.0
2022-02-08 13:10:00,157.03,157.33,156.82,156.9,9936.0,151.6642,151.9539,151.4614,151.5386,9936.0
2022-02-08 13:20:00,156.91,156.93,156.56,156.71,6993.0,151.5483,151.5676,151.2102,151.3551,6993.0
2022-02-08 13:30:00,156.71,156.95,156.71,156.8,5028.0,151.3551,151.5869,151.3551,151.442,5028.0
2022-02-08 13:40:00,156.85,156.86,156.71,156.86,2885.0,151.4903,151.5,151.3551,151.5,2885.0
2022-02-08 13:50:00,156.86,157.05,156.71,156.97,6428.0,151.5,151.6835,151.3551,151.6062,6428.0
2022-02-08 14:00:00,156.97,157.04,156.83,156.93,1730.0,151.6062,151.6738,151.471,151.5676,1730.0
2022-02-08 14:10:00,156.85,156.9,156.18,156.54,19996.0,151.4903,151.5386,150.8432,151.1909,19996.0
2022-02-08 14:20:00,156.5,156.62,156.03,156.1,3605.0,151.1523,151.2682,150.6983,150.766,3605.0
2022-02-08 14:30:00,156.12,156.22,155.71,155.71,19924.0,150.7853,150.8819,150.3893,150.3893,19924.0
2022-02-08 14:40:00,155.7,156.03,155.69,155.84,9510.0,150.3796,150.6983,150.37,150.5148,9510.0
2022-02-08 14:50:00,155.86,156.15,155.86,156.09,20573.0,150.5342,150.8142,150.5342,150.7563,20573.0
2022-02-08 15:00:00,156.12,156.21,155.94,156.21,5120.0,150.7853,150.8722,150.6114,150.8722,5120.0
2022-02-08 15:10:00,156.15,157.13,156.15,157.13,14574.0,150.8142,151.7608,150.8142,151.7608,14574.0
2022-02-08 15:20:00,157.12,157.14,157.0,157.1,17120.0,151.7511,151.7704,151.6352,151.7318,17120.0
2022-02-08 15:30:00,157.14,157.42,157.09,157.17,20392.0,151.7704,152.0408,151.7221,151.7994,20392.0
2022-02-08 15:40:00,157.19,157.32,156.85,156.95,30044.0,151.8187,151.9443,151.4903,151.5869,30044.0
2022-02-08 15:50:00,156.99,157.37,156.81,157.0,77886.0,151.6255,151.9926,151.4517,151.6352,77886.0
2022-02-09 09:30:00,158.71,159.9,158.4,159.76,19384.0,153.2868,154.4361,152.9874,154.3009,19384.0
2022-02-09 09:40:00,159.78,160.13,159.66,160.13,5763.0,154.3202,154.6582,154.2043,154.6582,5763.0
2022-02-09 09:50:00,160.06,160.5,160.05,160.3,15282.0,154.5906,155.0156,154.581,154.8224,15282.0
2022-02-09 10:00:00,160.25,160.64,159.96,160.54,9753.0,154.7741,155.1508,154.4941,155.0542,9753.0
2022-02-09 10:10:00,160.69,160.78,160.45,160.55,11682.0,155.1991,155.286,154.9673,155.0639,11682.0
2022-02-09 10:20:00,160.46,160.65,160.13,160.13,6600.0,154.977,155.1605,154.6582,154.6582,6600.0
2022-02-09 10:30:00,159.95,160.45,159.95,160.45,5334.0,154.4844,154.9673,154.4844,154.9673,5334.0
2022-02-09 10:40:00,160.45,160.7,160.37,160.64,6215.0,154.9673,155.2088,154.89,155.1508,6215.0
2022-02-09 10:50:00,160.64,160.93,160.57,160.84,6872.0,155.1508,155.4309,155.0832,155.344,6872.0
2022-02-09 11:00:00,160.77,160.84,160.48,160.59,6854.0,155.2764,155.344,154.9963,155.1025,6854.0
2022-02-09 11:10:00,160.58,160.82,160.57,160.71,8821.0,155.0929,155.3247,155.0832,155.2184,8821.0
2022-02-09 11:20:00,160.76,161.05,160.67,160.74,5843.0,155.2667,155.5468,155.1798,155.2474,5843.0
2022-02-09 11:30:00,160.73,161.08,160.7,160.97,15540.0,155.2377,155.5758,155.2088,155.4695,15540.0
2022-02-09 11:40:00,160.91,161.02,160.74,160.97,7632.0,155.4116,155.5178,155.2474,155.4695,7632.0
2022-02-09 11:50:00,160.97,161.07,160.54,160.73,20805.0,155.4695,155.5661,155.0542,155.2377,20805.0
2022-02-09 12:00:00,160.85,160.85,160.07,160.28,4901.0,155.3536,155.3536,154.6003,154.8031,4901.0
2022-02-09 12:10:00,160.31,160.31,159.97,159.97,4393.0,154.8321,154.8321,154.5037,154.5037,4393.0
2022-02-09 12:20:00,159.93,160.07,159.68,159.92,20601.0,154.4651,154.6003,154.2236,154.4554,20601.0
2022-02-09 12:30:00,159.92,159.92,159.38,159.7,9472.0,154.4554,154.4554,153.9339,154.2429,9472.0
2022-02-09 12:40:00,159.83,159.92,159.46,159.92,11666.0,154.3685,154.4554,154.0111,154.4554,11666.0
2022-02-09 12:50:00,159.98,160.23,159.98,160.2,6125.0,154.5134,154.7548,154.5134,154.7259,6125.0
2022-02-09 13:00:00,160.22,160.22,159.74,159.74,7086.0,154.7452,154.7452,154.2816,154.2816,7086.0
2022-02-09 13:10:00,159.74,160.09,159.74,160.09,2726.0,154.2816,154.6196,154.2816,154.6196,2726.0
2022-02-09 13:20:00,160.05,160.52,159.99,160.52,6475.0,154.581,155.0349,154.523,155.0349,6475.0
2022-02-09 13:30:00,160.53,160.8,160.53,160.77,15833.0,155.0446,155.3054,155.0446,155.2764,15833.0
2022-02-09 13:40:00,160.77,161.13,160.76,161.05,14423.0,155.2764,155.6241,155.2667,155.5468,14423.0
2022-02-09 13:50:00,161.08,161.24,161.01,161.17,17046.0,155.5758,155.7303,155.5082,155.6627,17046.0
2022-02-09 14:00:00,161.15,161.46,161.14,161.32,9086.0,155.6434,155.9428,155.6337,155.8076,9086.0
2022-02-09 14:10:00,161.34,161.38,160.97,160.97,14328.0,155.8269,155.8655,155.4695,155.4695,14328.0
2022-02-09 14:20:00,160.84,161.0,160.45,160.77,10161.0,155.344,155.4985,154.9673,155.2764,10161.0
2022-02-09 14:30:00,160.77,160.92,160.65,160.84,10484.0,155.2764,155.4213,155.1605,155.344,10484.0
2022-02-09 14:40:00,160.83,160.92,160.58,160.65,7319.0,155.3343,155.4213,155.0929,155.1605,7319.0
2022-02-09 14:50:00,160.64,160.67,160.35,160.42,11710.0,155.1508,155.1798,154.8707,154.9383,11710.0
2022-02-09 15:00:00,160.34,160.34,159.93,159.93,6393.0,154.8611,154.8611,154.4651,154.4651,6393.0
2022-02-09 15:10:00,160.01,160.18,159.87,160.12,10366.0,154.5423,154.7065,154.4071,154.6486,10366.0
2022-02-09 15:20:00,160.18,160.66,160.17,160.57,12286.0,154.7065,155.1701,154.6969,155.0832,12286.0
2022-02-09 15:30:00,160.66,161.03,160.56,160.95,47939.0,155.1701,155.5275,155.0736,155.4502,47939.0
2022-02-09 15:40:00,160.95,161.04,160.7,160.88,58220.0,155.4502,155.5372,155.2088,155.3826,58220.0
2022-02-09 15:50:00,160.92,161.02,160.39,160.48,124450.0,155.4213,155.5178,154.9094,154.9963,124450.0
2022-02-10 09:30:00,158.0,158.63,157.93,158.47,11709.0,152.601,153.2095,152.5334,153.055,11709.0
2022-02-10 09:40:00,158.84,159.68,158.76,159.53,24061.0,153.4123,154.2236,153.3351,154.0787,24061.0
2022-02-10 09:50:00,159.46,159.46,158.78,159.01,10105.0,154.0111,154.0111,153.3544,153.5765,10105.0
2022-02-10 10:00:00,159.17,159.8,159.02,159.29,9447.0,153.7311,154.3395,153.5862,153.8469,9447.0
2022-02-10 10:10:00,159.3,159.45,158.99,159.1,8951.0,153.8566,154.0015,153.5572,153.6634,8951.0
2022-02-10 10:20:00,159.1,159.53,159.01,159.44,6079.0,153.6634,154.0787,153.5765,153.9918,6079.0
2022-02-10 10:30:00,159.43,160.25,159.34,160.22,8851.0,153.9822,154.7741,153.8952,154.7452,8851.0
2022-02-10 10:40:00,160.4,160.91,160.3,160.91,13959.0,154.919,155.4116,154.8224,155.4116,13959.0
2022-02-10 10:50:00,160.89,160.89,160.02,160.19,35897.0,155.3923,155.3923,154.552,154.7162,35897.0
2022-02-10 11:00:00,160.24,160.72,160.2,160.56,11773.0,154.7645,155.2281,154.7259,155.0736,11773.0
2022-02-10 11:10:00,160.72,160.72,159.73,159.84,8510.0,155.2281,155.2281,154.2719,154.3782,8510.0
2022-02-10 11:20:00,159.84,160.45,159.81,160.31,11986.0,154.3782,154.9673,154.3492,154.8321,11986.0
2022-02-10 11:30:00,160.32,160.61,160.25,160.54,21849.0,154.8418,155.1218,154.7741,155.0542,21849.0
2022-02-10 11:40:00,160.58,161.4,160.58,161.22,13853.0,155.0929,155.8848,155.0929,155.711,13853.0
2022-02-10 11:50:00,161.22,161.46,161.01,161.12,21767.0,155.711,155.9428,155.5082,155.6144,21767.0
2022-02-10 12:00:00,161.12,161.12,160.5,161.05,11635.0,155.6144,155.6144,155.0156,155.5468,11635.0
2022-02-10 12:10:00,161.03,161.09,160.6,160.94,12625.0,155.5275,155.5854,155.1122,155.4406,12625.0
2022-02-10 12:20:00,160.92,160.92,160.43,160.74,9603.0,155.4213,155.4213,154.948,155.2474,9603.0
2022-02-10 12:30:00,160.74,160.9,160.48,160.7,8355.0,155.2474,155.4019,154.9963,155.2088,8355.0
2022-02-10 12:40:00,160.71,160.71,159.54,159.59,10122.0,155.2184,155.2184,154.0884,154.1367,10122.0
2022-02-10 12:50:00,159.72,159.83,159.2,159.64,16783.0,154.2623,154.3685,153.76,154.185,16783.0
2022-02-10 13:00:00,159.7,159.71,159.33,159.5,12336.0,154.2429,154.2526,153.8856,154.0498,12336.0
2022-02-10 13:10:00,159.42,159.66,158.71,158.88,9598.0,153.9725,154.2043,153.2868,153.451,9598.0
2022-02-10 13:20:00,158.83,159.06,158.68,158.75,15795.0,153.4027,153.6248,153.2578,153.3254,15795.0
2022-02-10 13:30:00,158.75,158.88,158.42,158.7,7438.0,153.3254,153.451,153.0067,153.2771,7438.0
2022-02-10 13:40:00,158.76,158.86,158.67,158.71,4174.0,153.3351,153.4316,153.2481,153.2868,4174.0
2022-02-10 13:50:00,158.79,159.13,158.62,159.03,3806.0,153.364,153.6924,153.1998,153.5958,3806.0
2022-02-10 14:00:00,158.99,159.21,158.49,158.61,4075.0,153.5572,153.7697,153.0743,153.1902,4075.0
2022-02-10 14:10:00,158.45,158.57,158.25,158.31,4606.0,153.0357,153.1516,152.8425,152.9004,4606.0
2022-02-10 14:20:00,158.31,158.79,158.31,158.67,5490.0,152.9004,153.364,152.9004,153.2481,5490.0
2022-02-10 14:30:00,158.74,158.81,158.6,158.6,2846.0,153.3157,153.3834,153.1805,153.1805,2846.0
2022-02-10 14:40:00,158.71,159.0,158.54,158.54,2899.0,153.2868,153.5669,153.1226,153.1226,2899.0
2022-02-10 14:50:00,158.49,158.49,158.18,158.26,3701.0,153.0743,153.0743,152.7749,152.8521,3701.0
2022-02-10 15:00:00,158.35,158.86,158.14,158.78,6352.0,152.9391,153.4316,152.7362,153.3544,6352.0
2022-02-10 15:10:00,158.75,159.02,158.63,158.64,5127.0,153.3254,153.5862,153.2095,153.2192,5127.0
2022-02-10 15:20:00,158.63,158.79,158.28,158.61,4032.0,153.2095,153.364,152.8715,153.1902,4032.0
2022-02-10 15:30:00,158.53,158.53,158.03,158.25,12676.0,153.1129,153.1129,152.63,152.8425,12676.0
2022-02-10 15:40:00,158.26,158.33,157.5,157.7,16205.0,152.8521,152.9198,152.1181,152.3113,16205.0
2022-02-10 15:50:00,157.69,159.07,157.58,158.83,122869.0,152.3016,153.6345,152.1954,153.4027,122869.0
2022-02-11 09:30:00,159.07,159.52,158.53,159.17,10446.0,153.6345,154.0691,153.1129,153.7311,10446.0
2022-02-11 09:40:00,158.93,159.96,158.91,159.52,5727.0,153.4993,154.4941,153.4799,154.0691,5727.0
2022-02-11 09:50:00,159.62,159.76,158.96,158.96,9633.0,154.1657,154.3009,153.5282,153.5282,9633.0
2022-02-11 10:00:00,158.92,159.78,158.91,159.68,6469.0,153.4896,154.3202,153.4799,154.2236,6469.0
2022-02-11 10:10:00,159.46,159.53,158.93,159.06,26950.0,154.0111,154.0787,153.4993,153.6248,26950.0
2022-02-11 10:20:00,159.29,159.54,159.09,159.09,4968.0,153.8469,154.0884,153.6538,153.6538,4968.0
2022-02-11 10:30:00,159.09,159.36,158.73,159.01,13098.0,153.6538,153.9146,153.3061,153.5765,13098.0
2022-02-11 10:40:00,158.82,158.87,158.55,158.74,2600.0,153.393,153.4413,153.1322,153.3157,2600.0
2022-02-11 10:50:00,158.49,158.54,158.02,158.31,3148.0,153.0743,153.1226,152.6203,152.9004,3148.0
2022-02-11 11:00:00,158.36,158.7,158.31,158.4,5749.0,152.9487,153.2771,152.9004,152.9874,5749.0
2022-02-11 11:10:00,158.1,158.26,158.01,158.09,6963.0,152.6976,152.8521,152.6107,152.688,6963.0
2022-02-11 11:20:00,158.2,158.56,158.14,158.16,10794.0,152.7942,153.1419,152.7362,152.7556,10794.0
2022-02-11 11:30:00,158.15,158.42,157.59,157.71,3449.0,152.7459,153.0067,152.205,152.3209,3449.0
2022-02-11 11:40:00,157.72,157.87,157.69,157.86,6720.0,152.3306,152.4755,152.3016,152.4658,6720.0
2022-02-11 11:50:00,157.74,158.06,157.73,158.06,4569.0,152.3499,152.659,152.3403,152.659,4569.0
2022-02-11 12:00:00,157.96,158.05,157.78,157.89,3836.0,152.5624,152.6493,152.3885,152.4948,3836.0
2022-02-11 12:10:00,157.99,158.15,157.78,157.8,4694.0,152.5914,152.7459,152.3885,152.4079,4694.0
2022-02-11 12:20:00,157.72,157.92,157.65,157.85,5068.0,152.3306,152.5238,152.263,152.4562,5068.0
2022-02-11 12:30:00,157.8,157.93,157.69,157.75,6896.0,152.4079,152.5334,152.3016,152.3596,6896.0
2022-02-11 12:40:00,157.8,157.81,157.41,157.59,6096.0,152.4079,152.4175,152.0312,152.205,6096.0
2022-02-11 12:50:00,157.55,157.59,157.25,157.29,2946.0,152.1664,152.205,151.8767,151.9153,2946.0
2022-02-11 13:00:00,157.31,157.65,157.3,157.62,3494.0,151.9346,152.263,151.9249,152.234,3494.0
2022-02-11 13:10:00,157.64,157.69,157.33,157.33,17437.0,152.2533,152.3016,151.9539,151.9539,17437.0
2022-02-11 13:20:00,157.33,157.33,156.9,156.97,4923.0,151.9539,151.9539,151.5386,151.6062,4923.0
2022-02-11 13:30:00,156.95,156.95,155.76,155.77,4153.0,151.5869,151.5869,150.4376,150.4472,4153.0
2022-02-11 13:40:00,155.7,155.94,154.96,155.23,10542.0,150.3796,150.6114,149.6649,149.9257,10542.0
2022-02-11 13:50:00,155.1,155.7,155.02,155.12,6407.0,149.8001,150.3796,149.7229,149.8194,6407.0
2022-02-11 14:00:00,155.02,155.47,154.77,155.2,9892.0,149.7229,150.1575,149.4814,149.8967,9892.0
2022-02-11 14:10:00,155.55,156.24,155.21,156.24,8954.0,150.2347,150.9012,149.9064,150.9012,8954.0
2022-02-11 14:20:00,156.14,156.28,155.35,155.35,4042.0,150.8046,150.9398,150.0416,150.0416,4042.0
2022-02-11 14:30:00,155.38,156.45,155.37,156.14,11419.0,150.0706,151.104,150.0609,150.8046,11419.0
2022-02-11 14:40:00,156.11,156.31,155.59,155.81,10038.0,150.7756,150.9688,150.2734,150.4859,10038.0
2022-02-11 14:50:00,155.88,155.89,155.29,155.89,7539.0,150.5535,150.5631,149.9836,150.5631,7539.0
2022-02-11 15:00:00,155.84,156.63,155.84,155.92,8188.0,150.5148,151.2778,150.5148,150.5921,8188.0
2022-02-11 15:10:00,156.01,156.21,155.53,155.53,7776.0,150.679,150.8722,150.2154,150.2154,7776.0
2022-02-11 15:20:00,155.57,155.95,155.33,155.92,15339.0,150.2541,150.6211,150.0223,150.5921,15339.0
2022-02-11 15:30:00,156.08,156.26,155.62,155.65,12175.0,150.7466,150.9205,150.3024,150.3313,12175.0
2022-02-11 15:40:00,155.51,156.06,154.91,155.99,18900.0,150.1961,150.7273,149.6166,150.6597,18900.0
2022-02-11 15:50:00,156.29,156.29,155.57,155.64,60265.0,150.9495,150.9495,150.2541,150.3217,60265.0
2022-02-14 09:30:00,155.53,155.96,155.07,155.35,20837.0,150.2154,150.6307,149.7712,150.0416,20837.0
2022-02-14 09:40:00,155.4,155.68,154.61,154.98,9817.0,150.0899,150.3603,149.3269,149.6842,9817.0
2022-02-14 09:50:00,154.95,155.01,154.17,154.53,12364.0,149.6553,149.7132,148.9019,149.2496,12364.0
2022-02-14 10:00:00,154.52,154.71,153.83,153.85,18306.0,149.2399,149.4235,148.5735,148.5928,18306.0
2022-02-14 10:10:00,153.84,154.23,153.31,153.49,21198.0,148.5832,148.9599,148.0713,148.2451,21198.0
2022-02-14 10:20:00,153.45,153.61,153.19,153.26,11769.0,148.2065,148.361,147.9554,148.023,11769.0
2022-02-14 10:30:00,153.49,153.49,152.77,152.87,5420.0,148.2451,148.2451,147.5497,147.6463,5420.0
2022-02-14 10:40:00,152.95,153.2,152.8,153.13,7215.0,147.7236,147.965,147.5787,147.8974,7215.0
2022-02-14 10:50:00,153.2,153.36,153.0,153.0,9005.0,147.965,148.1196,147.7719,147.7719,9005.0
2022-02-14 11:00:00,153.0,153.15,152.79,152.95,10274.0,147.7719,147.9168,147.5691,147.7236,10274.0
2022-02-14 11:10:00,152.97,153.45,152.66,153.45,13257.0,147.7429,148.2065,147.4435,148.2065,13257.0
2022-02-14 11:20:00,153.45,153.49,153.07,153.49,6945.0,148.2065,148.2451,147.8395,148.2451,6945.0
2022-02-14 11:30:00,153.55,153.6,152.92,153.09,19026.0,148.3031,148.3514,147.6946,147.8588,19026.0
2022-02-14 11:40:00,153.16,154.05,153.15,153.95,9794.0,147.9264,148.786,147.9168,148.6894,9794.0
2022-02-14 11:50:00,154.11,154.11,153.84,153.84,9791.0,148.844,148.844,148.5832,148.5832,9791.0
2022-02-14 12:00:00,153.97,154.08,153.31,153.44,5707.0,148.7087,148.815,148.0713,148.1968,5707.0
2022-02-14 12:10:00,153.45,153.79,153.45,153.79,4665.0,148.2065,148.5349,148.2065,148.5349,4665.0
2022-02-14 12:20:00,153.77,154.26,153.76,154.26,6298.0,148.5156,148.9888,148.5059,148.9888,6298.0
2022-02-14 12:30:00,154.33,154.45,154.0,154.03,3334.0,149.0564,149.1723,148.7377,148.7667,3334.0
2022-02-14 12:40:00,154.21,154.43,154.15,154.43,5251.0,148.9405,149.153,148.8826,149.153,5251.0
2022-02-14 12:50:00,154.36,154.44,154.27,154.27,3002.0,149.0854,149.1627,148.9985,148.9985,3002.0
2022-02-14 13:00:00,154.33,154.46,154.18,154.35,3481.0,149.0564,149.182,148.9116,149.0758,3481.0
2022-02-14 13:10:00,154.35,154.41,154.24,154.28,3398.0,149.0758,149.1337,148.9695,149.0081,3398.0
2022-02-14 13:20:00,154.19,154.26,153.97,153.99,5667.0,148.9212,148.9888,148.7087,148.7281,5667.0
2022-02-14 13:30:00,154.01,154.01,153.51,153.65,5219.0,148.7474,148.7474,148.2645,148.3997,5219.0
2022-02-14 13:40:00,153.63,153.76,153.28,153.33,6476.0,148.3804,148.5059,148.0423,148.0906,6476.0
2022-02-14 13:50:00,153.34,153.34,152.36,152.36,8727.0,148.1003,148.1003,147.1538,147.1538,8727.0
2022-02-14 14:00:00,152.3,152.43,152.03,152.04,6443.0,147.0958,147.2214,146.835,146.8447,6443.0
2022-02-14 14:10:00,152.08,152.32,151.93,152.02,7525.0,146.8833,147.1151,146.7384,146.8254,7525.0
2022-02-14 14:20:00,152.13,152.62,151.74,152.54,9695.0,146.9316,147.4049,146.5549,147.3276,9695.0
2022-02-14 14:30:00,152.37,152.51,151.95,152.32,10692.0,147.1634,147.2986,146.7578,147.1151,10692.0
2022-02-14 14:40:00,152.34,152.83,152.34,152.5,12809.0,147.1344,147.6077,147.1344,147.289,12809.0
2022-02-14 14:50:00,152.63,153.41,152.63,153.23,10543.0,147.4145,148.1679,147.4145,147.994,10543.0
2022-02-14 15:00:00,153.25,153.45,152.82,153.45,11043.0,148.0133,148.2065,147.598,148.2065,11043.0
2022-02-14 15:10:00,153.36,153.55,152.97,153.08,8992.0,148.1196,148.3031,147.7429,147.8491,8992.0
2022-02-14 15:20:00,152.98,153.47,152.85,153.1,6992.0,147.7526,148.2258,147.627,147.8685,6992.0
2022-02-14 15:30:00,153.09,153.93,152.99,153.59,21559.0,147.8588,148.6701,147.7622,148.3417,21559.0
2022-02-14 15:40:00,153.75,153.78,153.05,153.72,24450.0,148.4963,148.5252,147.8202,148.4673,24450.0
2022-02-14 15:50:00,153.67,153.7,153.06,153.32,105904.0,148.419,148.448,147.8298,148.0809,105904.0
2022-02-15 09:30:00,155.0,156.59,154.5,156.23,16201.0,149.7035,151.2392,149.2206,150.8915,16201.0
2022-02-15 09:40:00,156.42,156.53,155.68,155.94,13661.0,151.075,151.1813,150.3603,150.6114,13661.0
2022-02-15 09:50:00,155.9,155.93,155.06,155.06,7273.0,150.5728,150.6018,149.7615,149.7615,7273.0
2022-02-15 10:00:00,155.13,155.47,154.69,154.85,12899.0,149.8291,150.1575,149.4041,149.5587,12899.0
2022-02-15 10:10:00,154.8,155.14,154.47,154.91,7973.0,149.5104,149.8388,149.1917,149.6166,7973.0
2022-02-15 10:20:00,154.89,155.12,154.48,155.03,8410.0,149.5973,149.8194,149.2013,149.7325,8410.0
2022-02-15 10:30:00,154.98,155.11,154.65,155.03,8528.0,149.6842,149.8098,149.3655,149.7325,8528.0
2022-02-15 10:40:00,155.03,155.47,154.9,155.44,10316.0,149.7325,150.1575,149.607,150.1285,10316.0
2022-02-15 10:50:00,155.43,155.64,155.04,155.24,10719.0,150.1188,150.3217,149.7422,149.9353,10719.0
2022-02-15 11:00:00,155.11,155.36,154.97,155.31,6657.0,149.8098,150.0512,149.6746,150.0029,6657.0
2022-02-15 11:10:00,155.32,155.32,154.82,154.86,5108.0,150.0126,150.0126,149.5297,149.5683,5108.0
2022-02-15 11:20:00,154.83,154.85,154.16,154.52,6487.0,149.5394,149.5587,148.8922,149.2399,6487.0
2022-02-15 11:30:00,154.49,154.77,154.3,154.59,3319.0,149.211,149.4814,149.0275,149.3076,3319.0
2022-02-15 11:40:00,154.55,154.55,154.32,154.43,4759.0,149.2689,149.2689,149.0468,149.153,4759.0
2022-02-15 11:50:00,154.43,154.54,154.25,154.5,5391.0,149.153,149.2593,148.9792,149.2206,5391.0
2022-02-15 12:00:00,154.63,154.78,154.2,154.2,5356.0,149.3462,149.4911,148.9309,148.9309,5356.0
2022-02-15 12:10:00,154.25,154.38,154.0,154.0,5770.0,148.9792,149.1047,148.7377,148.7377,5770.0
2022-02-15 12:20:00,153.98,154.17,153.84,154.17,9065.0,148.7184,148.9019,148.5832,148.9019,9065.0
2022-02-15 12:30:00,154.12,154.24,153.92,154.21,5231.0,148.8536,148.9695,148.6604,148.9405,5231.0
2022-02-15 12:40:00,154.17,154.21,153.98,154.09,5253.0,148.9019,148.9405,148.7184,148.8246,5253.0
2022-02-15 12:50:00,153.98,154.16,153.98,154.16,2129.0,148.7184,148.8922,148.7184,148.8922,2129.0
2022-02-15 13:00:00,154.22,154.46,154.21,154.36,4030.0,148.9502,149.182,148.9405,149.0854,4030.0
2022-02-15 13:10:00,154.41,154.71,154.39,154.71,5167.0,149.1337,149.4235,149.1144,149.4235,5167.0
2022-02-15 13:20:00,154.79,155.11,154.76,154.89,5820.0,149.5007,149.8098,149.4717,149.5973,5820.0
2022-02-15 13:30:00,154.89,154.92,154.64,154.64,3013.0,149.5973,149.6263,149.3558,149.3558,3013.0
2022-02-15 13:40:00,154.63,154.88,154.61,154.83,5732.0,149.3462,149.5876,149.3269,149.5394,5732.0
2022-02-15 13:50:00,154.91,155.02,154.81,154.89,6060.0,149.6166,149.7229,149.52,149.5973,6060.0
2022-02-15 14:00:00,154.83,154.91,154.31,154.31,4382.0,149.5394,149.6166,149.0371,149.0371,4382.0
2022-02-15 14:10:00,154.35,154.79,154.22,154.78,4223.0,149.0758,149.5007,148.9502,149.4911,4223.0
2022-02-15 14:20:00,154.71,154.93,154.45,154.52,4113.0,149.4235,149.6359,149.1723,149.2399,4113.0
2022-02-15 14:30:00,154.48,154.72,154.48,154.51,5640.0,149.2013,149.4331,149.2013,149.2303,5640.0
2022-02-15 14:40:00,154.53,154.89,154.44,154.74,10195.0,149.2496,149.5973,149.1627,149.4524,10195.0
2022-02-15 14:50:00,154.7,154.96,154.53,154.7,7086.0,149.4138,149.6649,149.2496,149.4138,7086.0
2022-02-15 15:00:00,154.72,155.04,154.72,154.96,5992.0,149.4331,149.7422,149.4331,149.6649,5992.0
2022-02-15 15:10:00,154.92,155.04,154.8,154.97,7471.0,149.6263,149.7422,149.5104,149.6746,7471.0
2022-02-15 15:20:00,154.94,154.99,154.74,154.78,6918.0,149.6456,149.6939,149.4524,149.4911,6918.0
2022-02-15 15:30:00,154.75,154.94,154.5,154.69,26063.0,149.4621,149.6456,149.2206,149.4041,26063.0
2022-02-15 15:40:00,154.62,155.05,154.5,155.05,30347.0,149.3365,149.7518,149.2206,149.7518,30347.0
2022-02-15 15:50:00,155.16,155.53,155.05,155.37,83097.0,149.8581,150.2154,149.7518,150.0609,83097.0
2022-02-16 09:30:00,154.87,155.76,154.87,155.76,7483.0,149.578,150.4376,149.578,150.4376,7483.0
2022-02-16 09:40:00,155.5,155.51,154.74,154.83,3385.0,150.1865,150.1961,149.4524,149.5394,3385.0
2022-02-16 09:50:00,154.72,154.96,154.53,154.62,3404.0,149.4331,149.6649,149.2496,149.3365,3404.0
2022-02-16 10:00:00,154.68,154.69,154.32,154.32,8185.0,149.3945,149.4041,149.0468,149.0468,8185.0
2022-02-16 10:10:00,154.4,154.5,154.12,154.12,7034.0,149.124,149.2206,148.8536,148.8536,7034.0
2022-02-16 10:20:00,154.01,154.93,154.01,154.93,11421.0,148.7474,149.6359,148.7474,149.6359,11421.0
2022-02-16 10:30:00,155.02,155.13,154.72,154.72,3418.0,149.7229,149.8291,149.4331,149.4331,3418.0
2022-02-16 10:40:00,154.71,154.71,154.32,154.44,4609.0,149.4235,149.4235,149.0468,149.1627,4609.0
2022-02-16 10:50:00,154.44,154.56,154.36,154.46,5421.0,149.1627,149.2786,149.0854,149.182,5421.0
2022-02-16 11:00:00,154.52,154.68,154.48,154.58,4485.0,149.2399,149.3945,149.2013,149.2979,4485.0
2022-02-16 11:10:00,154.6,154.87,154.58,154.64,2291.0,149.3172,149.578,149.2979,149.3558,2291.0
2022-02-16 11:20:00,154.61,154.87,154.6,154.86,3608.0,149.3269,149.578,149.3172,149.5683,3608.0
2022-02-16 11:30:00,154.8,155.02,154.71,154.74,9916.0,149.5104,149.7229,149.4235,149.4524,9916.0
2022-02-16 11:40:00,154.76,155.29,154.76,155.13,2100.0,149.4717,149.9836,149.4717,149.8291,2100.0
2022-02-16 11:50:00,155.24,155.48,155.03,155.03,3449.0,149.9353,150.1671,149.7325,149.7325,3449.0
2022-02-16 12:00:00,154.76,154.92,154.76,154.87,1128.0,149.4717,149.6263,149.4717,149.578,1128.0
2022-02-16 12:10:00,154.96,155.18,154.96,155.15,2272.0,149.6649,149.8774,149.6649,149.8484,2272.0
2022-02-16 12:20:00,155.07,155.24,155.07,155.19,1684.0,149.7712,149.9353,149.7712,149.887,1684.0
2022-02-16 12:30:00,155.19,155.74,155.15,155.74,5673.0,149.887,150.4183,149.8484,150.4183,5673.0
2022-02-16 12:40:00,155.73,156.11,155.64,156.02,5860.0,150.4086,150.7756,150.3217,150.6887,5860.0
2022-02-16 12:50:00,155.94,156.27,155.93,156.26,4605.0,150.6114,150.9301,150.6018,150.9205,4605.0
2022-02-16 13:00:00,156.26,156.28,155.48,155.7,3157.0,150.9205,150.9398,150.1671,150.3796,3157.0
2022-02-16 13:10:00,155.65,155.69,155.54,155.64,1633.0,150.3313,150.37,150.2251,150.3217,1633.0
2022-02-16 13:20:00,155.59,155.59,155.26,155.37,3484.0,150.2734,150.2734,149.9547,150.0609,3484.0
2022-02-16 13:30:00,155.37,155.5,155.33,155.44,2945.0,150.0609,150.1865,150.0223,150.1285,2945.0
2022-02-16 13:40:00,155.39,155.42,155.16,155.41,2030.0,150.0802,150.1092,149.8581,150.0995,2030.0
2022-02-16 13:50:00,155.5,155.56,155.15,155.34,3688.0,150.1865,150.2444,149.8484,150.0319,3688.0
2022-02-16 14:00:00,155.57,155.71,154.94,155.68,3038.0,150.2541,150.3893,149.6456,150.3603,3038.0
2022-02-16 14:10:00,155.42,155.78,155.25,155.62,7216.0,150.1092,150.4569,149.945,150.3024,7216.0
2022-02-16 14:20:00,155.67,156.19,155.67,155.96,2403.0,150.3506,150.8529,150.3506,150.6307,2403.0
2022-02-16 14:30:00,156.13,156.36,155.66,155.89,4656.0,150.7949,151.0171,150.341,150.5631,4656.0
2022-02-16 14:40:00,155.53,155.91,155.47,155.68,2120.0,150.2154,150.5824,150.1575,150.3603,2120.0
2022-02-16 14:50:00,155.75,156.19,155.75,156.08,8067.0,150.4279,150.8529,150.4279,150.7466,8067.0
2022-02-16 15:00:00,156.1,156.27,155.96,156.23,3470.0,150.766,150.9301,150.6307,150.8915,3470.0
2022-02-16 15:10:00,156.16,156.16,156.07,156.13,2207.0,150.8239,150.8239,150.737,150.7949,2207.0
2022-02-16 15:20:00,156.21,156.26,156.05,156.24,9201.0,150.8722,150.9205,150.7177,150.9012,9201.0
2022-02-16 15:30:00,156.26,156.4,156.08,156.4,7793.0,150.9205,151.0557,150.7466,151.0557,7793.0
2022-02-16 15:40:00,156.36,156.72,156.3,156.58,19421.0,151.0171,151.3648,150.9591,151.2296,19421.0
2022-02-16 15:50:00,156.63,156.7,156.05,156.22,45322.0,151.2778,151.3455,150.7177,150.8819,45322.0
2022-02-17 09:30:00,155.44,155.7,154.94,155.59,8661.0,150.1285,150.3796,149.6456,150.2734,8661.0
2022-02-17 09:40:00,155.53,155.54,154.35,154.35,5425.0,150.2154,150.2251,149.0758,149.0758,5425.0
2022-02-17 09:50:00,154.19,154.39,153.66,153.81,8668.0,148.9212,149.1144,148.4093,148.5542,8668.0
2022-02-17 10:00:00,153.72,153.89,153.5,153.71,6120.0,148.4673,148.6315,148.2548,148.4576,6120.0
2022-02-17 10:10:00,154.07,154.94,154.07,154.6,10848.0,148.8053,149.6456,148.8053,149.3172,10848.0
2022-02-17 10:20:00,154.62,154.62,154.17,154.36,3725.0,149.3365,149.3365,148.9019,149.0854,3725.0
2022-02-17 10:30:00,153.88,154.19,153.79,154.08,3532.0,148.6218,148.9212,148.5349,148.815,3532.0
2022-02-17 10:40:00,154.02,154.19,153.75,153.81,3630.0,148.757,148.9212,148.4963,148.5542,3630.0
2022-02-17 10:50:00,153.74,154.29,153.74,154.07,4265.0,148.4866,149.0178,148.4866,148.8053,4265.0
2022-02-17 11:00:00,154.17,154.63,154.15,154.45,4749.0,148.9019,149.3462,148.8826,149.1723,4749.0
2022-02-17 11:10:00,154.39,154.72,154.33,154.47,3503.0,149.1144,149.4331,149.0564,149.1917,3503.0
2022-02-17 11:20:00,154.42,154.51,154.25,154.34,3299.0,149.1434,149.2303,148.9792,149.0661,3299.0
2022-02-17 11:30:00,154.35,154.39,154.04,154.34,3542.0,149.0758,149.1144,148.7763,149.0661,3542.0
2022-02-17 11:40:00,154.32,154.54,154.3,154.52,3962.0,149.0468,149.2593,149.0275,149.2399,3962.0
2022-02-17 11:50:00,154.7,154.72,154.56,154.6,2589.0,149.4138,149.4331,149.2786,149.3172,2589.0
2022-02-17 12:00:00,154.71,154.84,154.61,154.69,3781.0,149.4235,149.549,149.3269,149.4041,3781.0
2022-02-17 12:10:00,154.69,154.72,154.53,154.7,1772.0,149.4041,149.4331,149.2496,149.4138,1772.0
2022-02-17 12:20:00,154.61,154.78,154.59,154.78,1632.0,149.3269,149.4911,149.3076,149.4911,1632.0
2022-02-17 12:30:00,154.8,154.92,154.68,154.76,2543.0,149.5104,149.6263,149.3945,149.4717,2543.0
2022-02-17 12:40:00,154.75,154.76,154.62,154.7,2741.0,149.4621,149.4717,149.3365,149.4138,2741.0
2022-02-17 12:50:00,154.75,154.91,154.75,154.84,1940.0,149.4621,149.6166,149.4621,149.549,1940.0
2022-02-17 13:00:00,154.86,154.86,154.57,154.66,1569.0,149.5683,149.5683,149.2882,149.3752,1569.0
2022-02-17 13:10:00,154.6,154.7,154.52,154.65,1754.0,149.3172,149.4138,149.2399,149.3655,1754.0
2022-02-17 13:20:00,154.61,154.71,154.61,154.71,1300.0,149.3269,149.4235,149.3269,149.4235,1300.0
2022-02-17 13:30:00,154.7,154.84,154.59,154.59,2248.0,149.4138,149.549,149.3076,149.3076,2248.0
2022-02-17 13:40:00,154.37,154.61,154.37,154.4,1150.0,149.0951,149.3269,149.0951,149.124,1150.0
2022-02-17 13:50:00,154.39,154.53,154.38,154.42,2967.0,149.1144,149.2496,149.1047,149.1434,2967.0
2022-02-17 14:00:00,154.34,154.4,154.18,154.18,1834.0,149.0661,149.124,148.9116,148.9116,1834.0
2022-02-17 14:10:00,154.15,154.32,154.14,154.25,2176.0,148.8826,149.0468,148.8729,148.9792,2176.0
2022-02-17 14:20:00,154.28,154.29,153.94,154.22,3985.0,149.0081,149.0178,148.6798,148.9502,3985.0
2022-02-17 14:30:00,154.22,154.22,153.89,153.92,2983.0,148.9502,148.9502,148.6315,148.6604,2983.0
2022-02-17 14:40:00,153.77,153.99,153.77,153.95,3877.0,148.5156,148.7281,148.5156,148.6894,3877.0
2022-02-17 14:50:00,153.97,154.01,153.68,153.76,3508.0,148.7087,148.7474,148.4286,148.5059,3508.0
2022-02-17 15:00:00,153.82,153.91,153.52,153.53,2782.0,148.5639,148.6508,148.2741,148.2838,2782.0
2022-02-17 15:10:00,153.42,153.5,153.14,153.37,4338.0,148.1775,148.2548,147.9071,148.1292,4338.0
2022-02-17 15:20:00,153.38,153.68,153.34,153.53,6336.0,148.1389,148.4286,148.1003,148.2838,6336.0
2022-02-17 15:30:00,153.59,153.91,153.24,153.91,11701.0,148.3417,148.6508,148.0037,148.6508,11701.0
2022-02-17 15:40:00,153.83,153.83,153.38,153.38,19687.0,148.5735,148.5735,148.1389,148.1389,19687.0
2022-02-17 15:50:00,153.18,153.68,153.02,153.49,60040.0,147.9457,148.4286,147.7912,148.2451,60040.0
2022-02-18 09:30:00,153.45,154.21,153.31,153.34,29352.0,148.2065,148.9405,148.0713,148.1003,29352.0
2022-02-18 09:40:00,153.4,153.45,153.07,153.44,3721.0,148.1582,148.2065,147.8395,148.1968,3721.0
2022-02-18 09:50:00,153.57,154.06,153.41,153.9,3311.0,148.3224,148.7957,148.1679,148.6411,3311.0
2022-02-18 10:00:00,153.99,154.54,153.83,154.42,8612.0,148.7281,149.2593,148.5735,149.1434,8612.0
2022-02-18 10:10:00,154.39,154.45,153.85,154.44,6435.0,149.1144,149.1723,148.5928,149.1627,6435.0
2022-02-18 10:20:00,154.28,154.69,154.27,154.54,3926.0,149.0081,149.4041,148.9985,149.2593,3926.0
2022-02-18 10:30:00,154.36,154.46,153.85,153.85,3846.0,149.0854,149.182,148.5928,148.5928,3846.0
2022-02-18 10:40:00,153.85,154.06,153.74,153.76,4734.0,148.5928,148.7957,148.4866,148.5059,4734.0
2022-02-18 10:50:00,153.59,154.22,153.57,153.94,5504.0,148.3417,148.9502,148.3224,148.6798,5504.0
2022-02-18 11:00:00,153.77,153.91,153.26,153.47,7238.0,148.5156,148.6508,148.023,148.2258,7238.0
2022-02-18 11:10:00,153.48,153.82,153.3,153.78,6140.0,148.2355,148.5639,148.0616,148.5252,6140.0
2022-02-18 11:20:00,153.84,154.18,153.84,154.01,6165.0,148.5832,148.9116,148.5832,148.7474,6165.0
2022-02-18 11:30:00,154.09,154.55,154.09,154.52,4487.0,148.8246,149.2689,148.8246,149.2399,4487.0
2022-02-18 11:40:00,154.56,154.66,154.14,154.15,7737.0,149.2786,149.3752,148.8729,148.8826,7737.0
2022-02-18 11:50:00,154.01,154.02,153.55,153.69,7671.0,148.7474,148.757,148.3031,148.4383,7671.0
2022-02-18 12:00:00,153.64,153.71,153.34,153.56,4970.0,148.39,148.4576,148.1003,148.3127,4970.0
2022-02-18 12:10:00,153.53,154.15,153.53,154.15,2650.0,148.2838,148.8826,148.2838,148.8826,2650.0
2022-02-18 12:20:00,154.2,154.2,153.73,153.86,8388.0,148.9309,148.9309,148.4769,148.6025,8388.0
2022-02-18 12:30:00,153.87,153.98,153.3,153.37,14313.0,148.6122,148.7184,148.0616,148.1292,14313.0
2022-02-18 12:40:00,153.43,153.69,153.24,153.54,13318.0,148.1872,148.4383,148.0037,148.2934,13318.0
2022-02-18 12:50:00,153.45,153.65,153.39,153.58,12007.0,148.2065,148.3997,148.1486,148.3321,12007.0
2022-02-18 13:00:00,153.55,153.75,153.44,153.69,13905.0,148.3031,148.4963,148.1968,148.4383,13905.0
2022-02-18 13:10:00,153.69,153.82,153.5,153.82,6135.0,148.4383,148.5639,148.2548,148.5639,6135.0
2022-02-18 13:20:00,153.83,154.22,153.72,153.75,4691.0,148.5735,148.9502,148.4673,148.4963,4691.0
2022-02-18 13:30:00,153.73,154.24,153.7,154.21,6000.0,148.4769,148.9695,148.448,148.9405,6000.0
2022-02-18 13:40:00,154.1,154.22,153.97,154.08,3623.0,148.8343,148.9502,148.7087,148.815,3623.0
2022-02-18 13:50:00,154.15,154.33,154.15,154.17,4855.0,148.8826,149.0564,148.8826,148.9019,4855.0
2022-02-18 14:00:00,154.15,154.35,154.07,154.19,11509.0,148.8826,149.0758,148.8053,148.9212,11509.0
2022-02-18 14:10:00,154.14,154.42,154.1,154.42,7406.0,148.8729,149.1434,148.8343,149.1434,7406.0
2022-02-18 14:20:00,154.34,154.91,154.34,154.91,3840.0,149.0661,149.6166,149.0661,149.6166,3840.0
2022-02-18 14:30:00,154.89,155.08,154.55,154.55,5514.0,149.5973,149.7808,149.2689,149.2689,5514.0
2022-02-18 14:40:00,154.53,154.76,154.31,154.55,22053.0,149.2496,149.4717,149.0371,149.2689,22053.0
2022-02-18 14:50:00,154.39,155.1,154.35,155.02,4759.0,149.1144,149.8001,149.0758,149.7229,4759.0
2022-02-18 15:00:00,155.1,155.14,154.43,154.56,4504.0,149.8001,149.8388,149.153,149.2786,4504.0
2022-02-18 15:10:00,154.61,154.75,154.26,154.26,6577.0,149.3269,149.4621,148.9888,148.9888,6577.0
2022-02-18 15:20:00,154.26,154.43,154.11,154.23,7935.0,148.9888,149.153,148.844,148.9599,7935.0
2022-02-18 15:30:00,154.16,154.22,153.72,154.14,10833.0,148.8922,148.9502,148.4673,148.8729,10833.0
2022-02-18 15:40:00,154.17,154.73,154.14,154.46,18439.0,148.9019,149.4428,148.8729,149.182,18439.0
2022-02-18 15:50:00,154.41,154.53,153.95,154.27,68824.0,149.1337,149.2496,148.6894,148.9985,68824.0
2022-02-22 09:30:00,154.53,154.86,153.45,153.74,12916.0,149.2496,149.5683,148.2065,148.4866,12916.0
2022-02-22 09:40:00,153.65,155.04,153.65,155.04,6468.0,148.3997,149.7422,148.3997,149.7422,6468.0
2022-02-22 09:50:00,155.07,155.56,154.77,155.09,5336.0,149.7712,150.2444,149.4814,149.7905,5336.0
2022-02-22 10:00:00,155.02,155.25,154.73,154.94,6256.0,149.7229,149.945,149.4428,149.6456,6256.0
2022-02-22 10:10:00,154.82,155.0,154.58,154.69,4953.0,149.5297,149.7035,149.2979,149.4041,4953.0
2022-02-22 10:20:00,154.77,155.14,154.7,155.07,5578.0,149.4814,149.8388,149.4138,149.7712,5578.0
2022-02-22 10:30:00,155.14,155.14,154.51,154.51,3207.0,149.8388,149.8388,149.2303,149.2303,3207.0
2022-02-22 10:40:00,154.58,154.58,154.11,154.39,3288.0,149.2979,149.2979,148.844,149.1144,3288.0
2022-02-22 10:50:00,154.28,154.36,153.95,153.95,2914.0,149.0081,149.0854,148.6894,148.6894,2914.0
2022-02-22 11:00:00,153.89,154.06,153.81,153.89,4034.0,148.6315,148.7957,148.5542,148.6315,4034.0
2022-02-22 11:10:00,153.89,154.44,153.74,154.31,7672.0,148.6315,149.1627,148.4866,149.0371,7672.0
2022-02-22 11:20:00,154.19,154.59,154.08,154.33,7847.0,148.9212,149.3076,148.815,149.0564,7847.0
2022-02-22 11:30:00,154.37,154.46,153.98,154.1,3227.0,149.0951,149.182,148.7184,148.8343,3227.0
2022-02-22 11:40:00,154.15,154.49,154.14,154.49,4534.0,148.8826,149.211,148.8729,149.211,4534.0
2022-02-22 11:50:00,154.69,154.79,154.1,154.53,5502.0,149.4041,149.5007,148.8343,149.2496,5502.0
2022-02-22 12:00:00,154.53,154.85,154.49,154.85,6582.0,149.2496,149.5587,149.211,149.5587,6582.0
2022-02-22 12:10:00,154.77,154.77,154.38,154.5,3593.0,149.4814,149.4814,149.1047,149.2206,3593.0
2022-02-22 12:20:00,154.5,154.6,154.29,154.3,2432.0,149.2206,149.3172,149.0178,149.0275,2432.0
2022-02-22 12:30:00,154.13,154.23,153.99,154.11,4049.0,148.8633,148.9599,148.7281,148.844,4049.0
2022-02-22 12:40:00,154.09,154.15,153.79,153.8,1403.0,148.8246,148.8826,148.5349,148.5445,1403.0
2022-02-22 12:50:00,153.89,154.07,153.82,153.83,3055.0,148.6315,148.8053,148.5639,148.5735,3055.0
2022-02-22 13:00:00,153.83,153.88,153.62,153.74,2566.0,148.5735,148.6218,148.3707,148.4866,2566.0
2022-02-22 13:10:00,153.73,153.88,153.39,153.48,2935.0,148.4769,148.6218,148.1486,148.2355,2935.0
2022-02-22 13:20:00,153.48,153.61,153.43,153.45,2506.0,148.2355,148.361,148.1872,148.2065,2506.0
2022-02-22 13:30:00,153.43,153.43,153.07,153.29,38850.0,148.1872,148.1872,147.8395,148.052,38850.0
2022-02-22 13:40:00,153.31,153.38,152.83,152.89,4532.0,148.0713,148.1389,147.6077,147.6656,4532.0
2022-02-22 13:50:00,152.86,152.96,152.56,152.66,3668.0,147.6367,147.7333,147.3469,147.4435,3668.0
2022-02-22 14:00:00,152.69,152.72,152.35,152.39,3129.0,147.4725,147.5015,147.1441,147.1827,3129.0
2022-02-22 14:10:00,152.34,152.87,152.23,152.7,4104.0,147.1344,147.6463,147.0282,147.4821,4104.0
2022-02-22 14:20:00,152.93,153.12,152.44,152.89,4749.0,147.7043,147.8878,147.231,147.6656,4749.0
2022-02-22 14:30:00,152.75,153.32,152.75,153.03,6975.0,147.5304,148.0809,147.5304,147.8009,6975.0
2022-02-22 14:40:00,153.05,153.57,152.66,153.44,4934.0,147.8202,148.3224,147.4435,148.1968,4934.0
2022-02-22 14:50:00,153.57,154.28,153.45,154.05,10082.0,148.3224,149.0081,148.2065,148.786,10082.0
2022-02-22 15:00:00,154.06,154.47,153.97,154.13,16180.0,148.7957,149.1917,148.7087,148.8633,16180.0
2022-02-22 15:10:00,154.24,154.42,154.05,154.06,6177.0,148.9695,149.1434,148.786,148.7957,6177.0
2022-02-22 15:20:00,154.03,154.37,153.82,154.2,8405.0,148.7667,149.0951,148.5639,148.9309,8405.0
2022-02-22 15:30:00,154.15,154.15,153.77,154.15,7431.0,148.8826,148.8826,148.5156,148.8826,7431.0
2022-02-22 15:40:00,154.16,154.31,153.6,153.68,19729.0,148.8922,149.0371,148.3514,148.4286,19729.0
2022-02-22 15:50:00,153.23,153.78,153.09,153.67,64246.0,147.994,148.5252,147.8588,148.419,64246.0
2022-02-23 09:30:00,153.99,155.8,153.99,155.64,15879.0,148.7281,150.4762,148.7281,150.3217,15879.0
2022-02-23 09:40:00,155.32,155.54,155.09,155.22,7232.0,150.0126,150.2251,149.7905,149.916,7232.0
2022-02-23 09:50:00,155.03,155.07,154.68,154.97,4558.0,149.7325,149.7712,149.3945,149.6746,4558.0
2022-02-23 10:00:00,154.68,154.89,154.39,154.39,8357.0,149.3945,149.5973,149.1144,149.1144,8357.0
2022-02-23 10:10:00,154.15,154.42,154.01,154.27,10517.0,148.8826,149.1434,148.7474,148.9985,10517.0
2022-02-23 10:20:00,154.17,154.38,153.87,153.92,4612.0,148.9019,149.1047,148.6122,148.6604,4612.0
2022-02-23 10:30:00,153.77,154.33,153.73,154.15,4952.0,148.5156,149.0564,148.4769,148.8826,4952.0
2022-02-23 10:40:00,154.1,154.31,153.93,154.25,8130.0,148.8343,149.0371,148.6701,148.9792,8130.0
2022-02-23 10:50:00,154.18,154.31,153.94,153.94,5508.0,148.9116,149.0371,148.6798,148.6798,5508.0
2022-02-23 11:00:00,153.94,154.16,153.65,153.8,11111.0,148.6798,148.8922,148.3997,148.5445,11111.0
2022-02-23 11:10:00,153.88,153.88,153.52,153.68,3779.0,148.6218,148.6218,148.2741,148.4286,3779.0
2022-02-23 11:20:00,153.75,153.83,153.51,153.57,4506.0,148.4963,148.5735,148.2645,148.3224,4506.0
2022-02-23 11:30:00,153.65,153.97,153.45,153.84,6375.0,148.3997,148.7087,148.2065,148.5832,6375.0
2022-02-23 11:40:00,153.76,153.86,153.41,153.51,11681.0,148.5059,148.6025,148.1679,148.2645,11681.0
2022-02-23 11:50:00,153.52,153.61,153.16,153.37,13806.0,148.2741,148.361,147.9264,148.1292,13806.0
2022-02-23 12:00:00,153.36,153.77,153.28,153.69,6256.0,148.1196,148.5156,148.0423,148.4383,6256.0
2022-02-23 12:10:00,153.77,154.23,153.76,154.23,6019.0,148.5156,148.9599,148.5059,148.9599,6019.0
2022-02-23 12:20:00,154.38,154.56,154.27,154.46,7232.0,149.1047,149.2786,148.9985,149.182,7232.0
2022-02-23 12:30:00,154.47,154.52,154.2,154.25,7913.0,149.1917,149.2399,148.9309,148.9792,7913.0
2022-02-23 12:40:00,154.24,154.69,154.23,154.41,9421.0,148.9695,149.4041,148.9599,149.1337,9421.0
2022-02-23 12:50:00,154.27,154.37,154.1,154.32,9726.0,148.9985,149.0951,148.8343,149.0468,9726.0
2022-02-23 13:00:00,154.34,154.34,154.06,154.12,3886.0,149.0661,149.0661,148.7957,148.8536,3886.0
2022-02-23 13:10:00,154.16,154.21,153.57,153.84,3928.0,148.8922,148.9405,148.3224,148.5832,3928.0
2022-02-23 13:20:00,153.84,153.98,153.57,153.67,4596.0,148.5832,148.7184,148.3224,148.419,4596.0
2022-02-23 13:30:00,153.79,153.79,153.19,153.43,6704.0,148.5349,148.5349,147.9554,148.1872,6704.0
2022-02-23 13:40:00,153.64,154.07,153.63,154.01,9789.0,148.39,148.8053,148.3804,148.7474,9789.0
2022-02-23 13:50:00,153.89,153.97,153.32,153.64,36808.0,148.6315,148.7087,148.0809,148.39,36808.0
2022-02-23 14:00:00,153.65,153.89,153.31,153.4,26426.0,148.3997,148.6315,148.0713,148.1582,26426.0
2022-02-23 14:10:00,153.51,153.69,153.1,153.47,16685.0,148.2645,148.4383,147.8685,148.2258,16685.0
2022-02-23 14:20:00,153.35,153.42,152.54,152.84,52719.0,148.1099,148.1775,147.3276,147.6174,52719.0
2022-02-23 14:30:00,152.8,152.94,152.68,152.78,9267.0,147.5787,147.7139,147.4628,147.5594,9267.0
2022-02-23 14:40:00,152.72,152.72,152.23,152.37,5532.0,147.5015,147.5015,147.0282,147.1634,5532.0
2022-02-23 14:50:00,152.25,152.8,152.25,152.57,27087.0,147.0475,147.5787,147.0475,147.3566,27087.0
2022-02-23 15:00:00,152.53,152.57,152.18,152.29,14456.0,147.3179,147.3566,146.9799,147.0861,14456.0
2022-02-23 15:10:00,152.3,152.34,151.98,151.99,19841.0,147.0958,147.1344,146.7867,146.7964,19841.0
2022-02-23 15:20:00,151.94,152.38,151.89,152.37,9949.0,146.7481,147.1731,146.6998,147.1634,9949.0
2022-02-23 15:30:00,152.3,152.37,151.92,151.92,15597.0,147.0958,147.1634,146.7288,146.7288,15597.0
2022-02-23 15:40:00,151.85,152.1,151.58,151.72,26300.0,146.6612,146.9026,146.4004,146.5356,26300.0
2022-02-23 15:50:00,151.66,151.93,151.48,151.69,93238.0,146.4777,146.7384,146.3038,146.5066,93238.0
2022-02-24 09:30:00,149.05,149.46,148.03,149.21,24064.0,143.9569,144.3528,142.9717,144.1114,24064.0
2022-02-24 09:40:00,149.05,150.14,148.96,150.12,12325.0,143.9569,145.0096,143.8699,144.9903,12325.0
2022-02-24 09:50:00,150.37,150.66,150.08,150.34,8529.0,145.2318,145.5118,144.9517,145.2028,8529.0
2022-02-24 10:00:00,150.62,150.67,149.65,150.4,10770.0,145.4732,145.5215,144.5364,145.2607,10770.0
2022-02-24 10:10:00,150.38,151.19,150.27,151.11,26607.0,145.2414,146.0237,145.1352,145.9465,26607.0
2022-02-24 10:20:00,151.27,151.48,150.3,150.33,14960.0,146.101,146.3038,145.1641,145.1931,14960.0
2022-02-24 10:30:00,150.28,150.64,149.93,150.64,9181.0,145.1448,145.4925,144.8068,145.4925,9181.0
2022-02-24 10:40:00,150.53,151.15,150.32,151.15,14097.0,145.3863,145.9851,145.1835,145.9851,14097.0
2022-02-24 10:50:00,151.19,151.46,150.83,151.09,13759.0,146.0237,146.2845,145.676,145.9271,13759.0
2022-02-24 11:00:00,150.98,151.43,150.69,151.42,5832.0,145.8209,146.2555,145.5408,146.2459,5832.0
2022-02-24 11:10:00,151.34,151.74,151.25,151.74,7183.0,146.1686,146.5549,146.0817,146.5549,7183.0
2022-02-24 11:20:00,151.57,151.66,151.0,151.11,3865.0,146.3907,146.4777,145.8402,145.9465,3865.0
2022-02-24 11:30:00,151.1,151.25,150.87,151.16,4654.0,145.9368,146.0817,145.7147,145.9948,4654.0
2022-02-24 11:40:00,151.22,151.45,150.89,151.42,9451.0,146.0527,146.2748,145.734,146.2459,9451.0
2022-02-24 11:50:00,151.56,152.18,151.56,152.01,7882.0,146.3811,146.9799,146.3811,146.8157,7882.0
2022-02-24 12:00:00,152.0,152.08,151.45,151.45,8469.0,146.8061,146.8833,146.2748,146.2748,8469.0
2022-02-24 12:10:00,151.53,151.6,150.77,150.95,5995.0,146.3521,146.4197,145.6181,145.7919,5995.0
2022-02-24 12:20:00,151.04,151.18,150.67,150.96,8099.0,145.8789,146.0141,145.5215,145.8016,8099.0
2022-02-24 12:30:00,151.1,151.48,150.71,151.47,5445.0,145.9368,146.3038,145.5601,146.2942,5445.0
2022-02-24 12:40:00,151.66,151.68,151.09,151.11,6438.0,146.4777,146.497,145.9271,145.9465,6438.0
2022-02-24 12:50:00,151.17,151.75,151.17,151.47,8037.0,146.0044,146.5646,146.0044,146.2942,8037.0
2022-02-24 13:00:00,151.31,151.71,150.97,151.71,3845.0,146.1396,146.526,145.8112,146.526,3845.0
2022-02-24 13:10:00,151.5,151.7,151.39,151.64,4260.0,146.3231,146.5163,146.2169,146.4584,4260.0
2022-02-24 13:20:00,151.52,151.52,151.09,151.15,4415.0,146.3425,146.3425,145.9271,145.9851,4415.0
2022-02-24 13:30:00,151.17,151.74,151.17,151.68,6830.0,146.0044,146.5549,146.0044,146.497,6830.0
2022-02-24 13:40:00,151.91,152.25,151.31,152.19,11112.0,146.7191,147.0475,146.1396,146.9896,11112.0
2022-02-24 13:50:00,152.32,152.37,151.26,151.27,8925.0,147.1151,147.1634,146.0913,146.101,8925.0
2022-02-24 14:00:00,151.38,151.82,151.15,151.26,6672.0,146.2072,146.6322,145.9851,146.0913,6672.0
2022-02-24 14:10:00,151.41,152.3,151.4,152.3,5411.0,146.2362,147.0958,146.2266,147.0958,5411.0
2022-02-24 14:20:00,152.36,152.37,152.04,152.37,3602.0,147.1538,147.1634,146.8447,147.1634,3602.0
2022-02-24 14:30:00,152.37,153.1,152.25,152.99,7183.0,147.1634,147.8685,147.0475,147.7622,7183.0
2022-02-24 14:40:00,152.97,153.22,152.76,153.21,8116.0,147.7429,147.9844,147.5401,147.9747,8116.0
2022-02-24 14:50:00,153.17,153.34,152.94,153.14,13946.0,147.9361,148.1003,147.7139,147.9071,13946.0
2022-02-24 15:00:00,153.14,153.53,153.02,153.25,10184.0,147.9071,148.2838,147.7912,148.0133,10184.0
2022-02-24 15:10:00,153.25,153.35,153.05,153.09,11449.0,148.0133,148.1099,147.8202,147.8588,11449.0
2022-02-24 15:20:00,153.13,153.19,152.78,152.78,9845.0,147.8974,147.9554,147.5594,147.5594,9845.0
2022-02-24 15:30:00,152.72,153.92,152.61,153.92,8905.0,147.5015,148.6604,147.3952,148.6604,8905.0
2022-02-24 15:40:00,153.9,154.1,153.69,153.9,18008.0,148.6411,148.8343,148.4383,148.6411,18008.0
2022-02-24 15:50:00,153.85,154.87,153.85,154.36,84149.0,148.5928,149.578,148.5928,149.0854,84149.0
2022-02-25 09:30:00,154.87,156.27,154.87,156.16,9300.0,149.578,150.9301,149.578,150.8239,9300.0
2022-02-25 09:40:00,156.16,156.37,155.3,155.49,5523.0,150.8239,151.0267,149.9933,150.1768,5523.0
2022-02-25 09:50:00,155.61,155.74,154.94,155.05,5112.0,150.2927,150.4183,149.6456,149.7518,5112.0
2022-02-25 10:00:00,154.94,155.52,154.77,155.27,7815.0,149.6456,150.2058,149.4814,149.9643,7815.0
2022-02-25 10:10:00,155.1,155.31,154.61,155.11,5158.0,149.8001,150.0029,149.3269,149.8098,5158.0
2022-02-25 10:20:00,155.24,155.7,154.85,155.47,4319.0,149.9353,150.3796,149.5587,150.1575,4319.0
2022-02-25 10:30:00,155.34,155.49,154.93,154.94,5706.0,150.0319,150.1768,149.6359,149.6456,5706.0
2022-02-25 10:40:00,155.13,155.84,155.13,155.82,12497.0,149.8291,150.5148,149.8291,150.4955,12497.0
2022-02-25 10:50:00,155.75,155.77,155.23,155.45,12650.0,150.4279,150.4472,149.9257,150.1382,12650.0
2022-02-25 11:00:00,155.49,156.12,155.17,156.12,8276.0,150.1768,150.7853,149.8677,150.7853,8276.0
2022-02-25 11:10:00,156.06,156.49,155.93,156.49,8377.0,150.7273,151.1426,150.6018,151.1426,8377.0
2022-02-25 11:20:00,156.4,156.74,156.4,156.52,6425.0,151.0557,151.3841,151.0557,151.1716,6425.0
2022-02-25 11:30:00,156.5,156.56,156.22,156.28,4401.0,151.1523,151.2102,150.8819,150.9398,4401.0
2022-02-25 11:40:00,156.36,156.68,156.24,156.66,5848.0,151.0171,151.3261,150.9012,151.3068,5848.0
2022-02-25 11:50:00,156.67,157.29,156.65,157.22,12879.0,151.3165,151.9153,151.2972,151.8477,12879.0
2022-02-25 12:00:00,157.27,157.29,156.61,156.62,9065.0,151.896,151.9153,151.2585,151.2682,9065.0
2022-02-25 12:10:00,156.64,157.15,156.64,157.14,6728.0,151.2875,151.7801,151.2875,151.7704,6728.0
2022-02-25 12:20:00,157.02,157.13,156.91,157.08,6700.0,151.6545,151.7608,151.5483,151.7125,6700.0
2022-02-25 12:30:00,157.11,157.41,157.04,157.28,6726.0,151.7414,152.0312,151.6738,151.9056,6726.0
2022-02-25 12:40:00,157.37,157.51,157.24,157.51,4036.0,151.9926,152.1278,151.867,152.1278,4036.0
2022-02-25 12:50:00,157.51,157.51,157.1,157.35,7386.0,152.1278,152.1278,151.7318,151.9732,7386.0
2022-02-25 13:00:00,157.44,157.58,157.15,157.34,7832.0,152.0602,152.1954,151.7801,151.9636,7832.0
2022-02-25 13:10:00,157.31,157.42,157.02,157.4,7769.0,151.9346,152.0408,151.6545,152.0215,7769.0
2022-02-25 13:20:00,157.39,157.91,157.36,157.87,3048.0,152.0119,152.5141,151.9829,152.4755,3048.0
2022-02-25 13:30:00,157.96,158.09,157.67,157.85,9167.0,152.5624,152.688,152.2823,152.4562,9167.0
2022-02-25 13:40:00,157.85,158.21,157.85,158.21,1928.0,152.4562,152.8039,152.4562,152.8039,1928.0
2022-02-25 13:50:00,158.28,158.4,157.93,158.36,11861.0,152.8715,152.9874,152.5334,152.9487,11861.0
2022-02-25 14:00:00,158.31,158.5,158.1,158.17,8501.0,152.9004,153.0839,152.6976,152.7652,8501.0
2022-02-25 14:10:00,158.26,158.6,158.1,158.49,6254.0,152.8521,153.1805,152.6976,153.0743,6254.0
2022-02-25 14:20:00,158.52,158.98,158.5,158.81,8508.0,153.1033,153.5475,153.0839,153.3834,8508.0
2022-02-25 14:30:00,158.84,158.85,158.35,158.57,9492.0,153.4123,153.422,152.9391,153.1516,9492.0
2022-02-25 14:40:00,158.55,158.6,158.27,158.37,9634.0,153.1322,153.1805,152.8618,152.9584,9634.0
2022-02-25 14:50:00,158.24,158.49,157.76,158.42,6236.0,152.8328,153.0743,152.3692,153.0067,6236.0
2022-02-25 15:00:00,158.4,158.62,158.04,158.56,7585.0,152.9874,153.1998,152.6397,153.1419,7585.0
2022-02-25 15:10:00,158.61,158.92,158.38,158.91,23530.0,153.1902,153.4896,152.968,153.4799,23530.0
2022-02-25 15:20:00,158.96,159.02,158.75,158.84,14861.0,153.5282,153.5862,153.3254,153.4123,14861.0
2022-02-25 15:30:00,158.83,158.99,158.54,158.99,41631.0,153.4027,153.5572,153.1226,153.5572,41631.0
2022-02-25 15:40:00,158.94,159.36,158.87,159.03,41942.0,153.5089,153.9146,153.4413,153.5958,41942.0
2022-02-25 15:50:00,159.05,159.6,159.05,159.35,94281.0,153.6152,154.1464,153.6152,153.9049,94281.0
2022-02-28 09:30:00,156.52,157.85,155.88,157.54,17320.0,151.1716,152.4562,150.5535,152.1567,17320.0
2022-02-28 09:40:00,157.25,158.47,157.14,158.4,8148.0,151.8767,153.055,151.7704,152.9874,8148.0
2022-02-28 09:50:00,158.31,158.69,158.06,158.5,12272.0,152.9004,153.2675,152.659,153.0839,12272.0
2022-02-28 10:00:00,158.5,158.63,157.89,157.89,10063.0,153.0839,153.2095,152.4948,152.4948,10063.0
2022-02-28 10:10:00,158.12,158.24,157.33,157.42,6748.0,152.7169,152.8328,151.9539,152.0408,6748.0
2022-02-28 10:20:00,157.43,157.77,157.22,157.39,6651.0,152.0505,152.3789,151.8477,152.0119,6651.0
2022-02-28 10:30:00,157.46,157.94,157.41,157.84,9414.0,152.0795,152.5431,152.0312,152.4465,9414.0
2022-02-28 10:40:00,157.88,158.01,157.72,157.77,3768.0,152.4851,152.6107,152.3306,152.3789,3768.0
2022-02-28 10:50:00,157.74,158.06,157.66,158.05,10732.0,152.3499,152.659,152.2726,152.6493,10732.0
2022-02-28 11:00:00,158.08,158.42,157.89,158.23,4145.0,152.6783,153.0067,152.4948,152.8232,4145.0
2022-02-28 11:10:00,158.33,158.76,158.14,158.69,4282.0,152.9198,153.3351,152.7362,153.2675,4282.0
2022-02-28 11:20:00,158.61,159.1,158.61,159.1,3160.0,153.1902,153.6634,153.1902,153.6634,3160.0
2022-02-28 11:30:00,158.93,159.02,158.37,158.46,4764.0,153.4993,153.5862,152.9584,153.0453,4764.0
2022-02-28 11:40:00,158.29,158.44,157.96,158.09,5018.0,152.8811,153.026,152.5624,152.688,5018.0
2022-02-28 11:50:00,158.01,158.59,157.95,158.59,11311.0,152.6107,153.1709,152.5527,153.1709,11311.0
2022-02-28 12:00:00,158.58,158.72,158.26,158.29,9286.0,153.1612,153.2964,152.8521,152.8811,9286.0
2022-02-28 12:10:00,158.31,158.31,157.86,158.19,9059.0,152.9004,152.9004,152.4658,152.7845,9059.0
2022-02-28 12:20:00,158.15,158.21,157.82,157.99,9065.0,152.7459,152.8039,152.4272,152.5914,9065.0
2022-02-28 12:30:00,157.91,158.07,157.79,157.86,6491.0,152.5141,152.6686,152.3982,152.4658,6491.0
2022-02-28 12:40:00,157.88,158.07,157.81,158.0,6292.0,152.4851,152.6686,152.4175,152.601,6292.0
2022-02-28 12:50:00,158.09,158.09,157.71,158.03,6974.0,152.688,152.688,152.3209,152.63,6974.0
2022-02-28 13:00:00,157.96,158.59,157.96,158.59,5153.0,152.5624,153.1709,152.5624,153.1709,5153.0
2022-02-28 13:10:00,158.62,158.86,158.26,158.3,7130.0,153.1998,153.4316,152.8521,152.8908,7130.0
2022-02-28 13:20:00,158.18,158.18,157.95,158.02,3283.0,152.7749,152.7749,152.5527,152.6203,3283.0
2022-02-28 13:30:00,158.0,158.5,157.81,158.34,9104.0,152.601,153.0839,152.4175,152.9294,9104.0
2022-02-28 13:40:00,158.31,158.53,158.17,158.39,4533.0,152.9004,153.1129,152.7652,152.9777,4533.0
2022-02-28 13:50:00,158.45,158.77,158.38,158.47,6626.0,153.0357,153.3447,152.968,153.055,6626.0
2022-02-28 14:00:00,158.46,158.46,157.35,157.38,11549.0,153.0453,153.0453,151.9732,152.0022,11549.0
2022-02-28 14:10:00,157.39,157.59,157.11,157.59,8129.0,152.0119,152.205,151.7414,152.205,8129.0
2022-02-28 14:20:00,157.67,157.67,157.15,157.29,14945.0,152.2823,152.2823,151.7801,151.9153,14945.0
2022-02-28 14:30:00,157.19,157.34,156.85,156.95,12848.0,151.8187,151.9636,151.4903,151.5869,12848.0
2022-02-28 14:40:00,156.99,157.5,156.98,157.18,6901.0,151.6255,152.1181,151.6159,151.809,6901.0
2022-02-28 14:50:00,157.19,157.45,157.15,157.33,5392.0,151.8187,152.0698,151.7801,151.9539,5392.0
2022-02-28 15:00:00,157.31,157.33,156.81,157.16,5884.0,151.9346,151.9539,151.4517,151.7897,5884.0
2022-02-28 15:10:00,157.2,157.46,156.8,157.42,5882.0,151.8284,152.0795,151.442,152.0408,5882.0
2022-02-28 15:20:00,157.27,157.72,157.27,157.38,8948.0,151.896,152.3306,151.896,152.0022,8948.0
2022-02-28 15:30:00,157.36,157.36,156.63,156.84,7488.0,151.9829,151.9829,151.2778,151.4807,7488.0
2022-02-28 15:40:00,156.8,157.94,156.79,157.89,15648.0,151.442,152.5431,151.4324,152.4948,15648.0
2022-02-28 15:50:00,157.84,158.3,157.62,158.12,80256.0,152.4465,152.8908,152.234,152.7169,80256.0
2022-03-01 09:30:00,157.71,157.98,156.89,157.53,15396.0,152.3209,152.5817,151.529,152.1471,15396.0
2022-03-01 09:40:00,157.69,157.88,157.37,157.78,4669.0,152.3016,152.4851,151.9926,152.3885,4669.0
2022-03-01 09:50:00,157.69,157.69,156.55,157.08,10811.0,152.3016,152.3016,151.2006,151.7125,10811.0
2022-03-01 10:00:00,157.28,157.74,157.1,157.28,11191.0,151.9056,152.3499,151.7318,151.9056,11191.0
2022-03-01 10:10:00,157.37,157.43,156.76,157.38,8811.0,151.9926,152.0505,151.4034,152.0022,8811.0
2022-03-01 10:20:00,157.38,157.84,157.16,157.4,13608.0,152.0022,152.4465,151.7897,152.0215,13608.0
2022-03-01 10:30:00,157.38,157.61,156.87,156.87,6664.0,152.0022,152.2244,151.5096,151.5096,6664.0
2022-03-01 10:40:00,156.66,156.66,155.97,156.26,7885.0,151.3068,151.3068,150.6404,150.9205,7885.0
2022-03-01 10:50:00,156.35,156.56,156.24,156.27,8045.0,151.0074,151.2102,150.9012,150.9301,8045.0
2022-03-01 11:00:00,156.27,157.41,156.27,157.16,8758.0,150.9301,152.0312,150.9301,151.7897,8758.0
2022-03-01 11:10:00,157.23,157.56,157.02,157.02,9044.0,151.8573,152.1761,151.6545,151.6545,9044.0
2022-03-01 11:20:00,156.94,157.43,156.94,157.43,8842.0,151.5773,152.0505,151.5773,152.0505,8842.0
2022-03-01 11:30:00,157.33,157.33,156.62,156.66,6380.0,151.9539,151.9539,151.2682,151.3068,6380.0
2022-03-01 11:40:00,156.61,156.77,156.1,156.39,10673.0,151.2585,151.4131,150.766,151.046,10673.0
2022-03-01 11:50:00,156.31,156.32,155.8,156.15,9330.0,150.9688,150.9784,150.4762,150.8142,9330.0
2022-03-01 12:00:00,156.08,156.08,155.55,155.65,6490.0,150.7466,150.7466,150.2347,150.3313,6490.0
2022-03-01 12:10:00,155.56,156.51,155.52,156.4,7580.0,150.2444,151.1619,150.2058,151.0557,7580.0
2022-03-01 12:20:00,156.34,156.63,156.32,156.59,7610.0,150.9978,151.2778,150.9784,151.2392,7610.0
2022-03-01 12:30:00,156.48,156.62,156.29,156.38,5363.0,151.133,151.2682,150.9495,151.0364,5363.0
2022-03-01 12:40:00,156.39,156.68,156.32,156.61,4125.0,151.046,151.3261,150.9784,151.2585,4125.0
2022-03-01 12:50:00,156.64,156.96,156.59,156.88,11309.0,151.2875,151.5966,151.2392,151.5193,11309.0
2022-03-01 13:00:00,156.83,156.98,156.51,156.61,3386.0,151.471,151.6159,151.1619,151.2585,3386.0
2022-03-01 13:10:00,156.67,156.67,156.19,156.38,5150.0,151.3165,151.3165,150.8529,151.0364,5150.0
2022-03-01 13:20:00,156.4,156.42,155.93,156.09,6509.0,151.0557,151.075,150.6018,150.7563,6509.0
2022-03-01 13:30:00,156.11,156.13,155.66,155.96,5111.0,150.7756,150.7949,150.341,150.6307,5111.0
2022-03-01 13:40:00,155.93,156.24,155.81,156.16,10875.0,150.6018,150.9012,150.4859,150.8239,10875.0
2022-03-01 13:50:00,156.11,156.38,156.07,156.17,7049.0,150.7756,151.0364,150.737,150.8336,7049.0
2022-03-01 14:00:00,156.24,156.31,155.91,156.07,9106.0,150.9012,150.9688,150.5824,150.737,9106.0
2022-03-01 14:10:00,155.94,156.41,155.88,156.32,9909.0,150.6114,151.0654,150.5535,150.9784,9909.0
2022-03-01 14:20:00,156.45,157.06,156.35,157.06,4779.0,151.104,151.6932,151.0074,151.6932,4779.0
2022-03-01 14:30:00,157.07,157.33,156.9,157.26,6203.0,151.7028,151.9539,151.5386,151.8863,6203.0
2022-03-01 14:40:00,157.28,157.39,156.83,156.89,6243.0,151.9056,152.0119,151.471,151.529,6243.0
2022-03-01 14:50:00,156.86,156.86,156.33,156.53,8698.0,151.5,151.5,150.9881,151.1813,8698.0
2022-03-01 15:00:00,156.58,157.5,156.49,157.04,10907.0,151.2296,152.1181,151.1426,151.6738,10907.0
2022-03-01 15:10:00,156.9,156.98,156.4,156.44,8077.0,151.5386,151.6159,151.0557,151.0943,8077.0
2022-03-01 15:20:00,156.57,156.99,156.42,156.85,14107.0,151.2199,151.6255,151.075,151.4903,14107.0
2022-03-01 15:30:00,156.71,156.78,156.34,156.53,15185.0,151.3551,151.4227,150.9978,151.1813,15185.0
2022-03-01 15:40:00,156.48,156.75,156.06,156.08,19646.0,151.133,151.3937,150.7273,150.7466,19646.0
2022-03-01 15:50:00,155.86,156.51,155.7,156.1,147225.0,150.5342,151.1619,150.3796,150.766,147225.0
2022-03-02 09:30:00,157.8,157.8,156.44,156.98,21522.0,152.4079,152.4079,151.0943,151.6159,21522.0
2022-03-02 09:40:00,157.32,157.85,157.28,157.6,2661.0,151.9443,152.4562,151.9056,152.2147,2661.0
2022-03-02 09:50:00,157.68,157.98,157.48,157.72,5332.0,152.292,152.5817,152.0988,152.3306,5332.0
2022-03-02 10:00:00,157.81,157.83,157.03,157.03,4417.0,152.4175,152.4368,151.6642,151.6642,4417.0
2022-03-02 10:10:00,156.87,157.42,156.75,157.38,13202.0,151.5096,152.0408,151.3937,152.0022,13202.0
2022-03-02 10:20:00,157.42,157.77,157.0,157.77,4402.0,152.0408,152.3789,151.6352,152.3789,4402.0
2022-03-02 10:30:00,157.9,158.16,157.36,157.97,8512.0,152.5044,152.7556,151.9829,152.5721,8512.0
2022-03-02 10:40:00,158.03,158.17,157.84,157.92,6008.0,152.63,152.7652,152.4465,152.5238,6008.0
2022-03-02 10:50:00,157.9,157.94,157.4,157.81,10601.0,152.5044,152.5431,152.0215,152.4175,10601.0
2022-03-02 11:00:00,157.65,158.25,157.42,158.02,18932.0,152.263,152.8425,152.0408,152.6203,18932.0
2022-03-02 11:10:00,157.9,158.25,157.71,157.97,14635.0,152.5044,152.8425,152.3209,152.5721,14635.0
2022-03-02 11:20:00,157.97,158.19,157.76,158.0,6417.0,152.5721,152.7845,152.3692,152.601,6417.0
2022-03-02 11:30:00,158.03,158.69,158.02,158.33,6122.0,152.63,153.2675,152.6203,152.9198,6122.0
2022-03-02 11:40:00,158.37,158.45,158.02,158.27,6677.0,152.9584,153.0357,152.6203,152.8618,6677.0
2022-03-02 11:50:00,158.23,158.44,158.1,158.35,7419.0,152.8232,153.026,152.6976,152.9391,7419.0
2022-03-02 12:00:00,158.39,158.79,158.34,158.78,4640.0,152.9777,153.364,152.9294,153.3544,4640.0
2022-03-02 12:10:00,158.71,158.94,158.54,158.74,5256.0,153.2868,153.5089,153.1226,153.3157,5256.0
2022-03-02 12:20:00,158.74,158.98,158.56,158.96,7136.0,153.3157,153.5475,153.1419,153.5282,7136.0
2022-03-02 12:30:00,158.9,158.98,158.68,158.85,6716.0,153.4703,153.5475,153.2578,153.422,6716.0
2022-03-02 12:40:00,158.88,158.88,158.56,158.74,12634.0,153.451,153.451,153.1419,153.3157,12634.0
2022-03-02 12:50:00,158.71,158.9,158.63,158.9,3938.0,153.2868,153.4703,153.2095,153.4703,3938.0
2022-03-02 13:00:00,158.93,159.18,158.93,159.09,14050.0,153.4993,153.7407,153.4993,153.6538,14050.0
2022-03-02 13:10:00,159.17,159.3,158.8,158.81,8634.0,153.7311,153.8566,153.3737,153.3834,8634.0
2022-03-02 13:20:00,158.99,159.12,158.72,158.92,8434.0,153.5572,153.6828,153.2964,153.4896,8434.0
2022-03-02 13:30:00,158.96,159.28,158.95,159.2,5658.0,153.5282,153.8373,153.5186,153.76,5658.0
2022-03-02 13:40:00,159.15,159.16,158.78,158.82,8309.0,153.7117,153.7214,153.3544,153.393,8309.0
2022-03-02 13:50:00,158.96,159.03,158.82,158.84,10055.0,153.5282,153.5958,153.393,153.4123,10055.0
2022-03-02 14:00:00,158.9,159.08,158.85,159.02,6404.0,153.4703,153.6441,153.422,153.5862,6404.0
2022-03-02 14:10:00,159.03,159.08,158.91,158.91,6822.0,153.5958,153.6441,153.4799,153.4799,6822.0
2022-03-02 14:20:00,158.99,158.99,158.57,158.88,5827.0,153.5572,153.5572,153.1516,153.451,5827.0
2022-03-02 14:30:00,158.8,159.14,158.77,159.04,5012.0,153.3737,153.7021,153.3447,153.6055,5012.0
2022-03-02 14:40:00,159.06,159.17,159.0,159.17,6763.0,153.6248,153.7311,153.5669,153.7311,6763.0
2022-03-02 14:50:00,159.22,159.24,158.59,158.7,7459.0,153.7793,153.7987,153.1709,153.2771,7459.0
2022-03-02 15:00:00,158.74,158.93,158.67,158.87,6416.0,153.3157,153.4993,153.2481,153.4413,6416.0
2022-03-02 15:10:00,158.79,159.11,158.79,159.11,12795.0,153.364,153.6731,153.364,153.6731,12795.0
2022-03-02 15:20:00,159.07,159.17,158.86,159.13,10459.0,153.6345,153.7311,153.4316,153.6924,10459.0
2022-03-02 15:30:00,159.1,159.19,158.96,158.99,13220.0,153.6634,153.7504,153.5282,153.5572,13220.0
2022-03-02 15:40:00,158.94,159.37,158.93,159.28,24731.0,153.5089,153.9242,153.4993,153.8373,24731.0
2022-03-02 15:50:00,159.31,159.54,158.43,158.83,97141.0,153.8663,154.0884,153.0163,153.4027,97141.0
2022-03-03 09:30:00,159.35,159.92,158.25,159.25,8979.0,154.4004,154.9527,153.3346,154.3035,8979.0
2022-03-03 09:40:00,159.57,159.71,159.06,159.06,8933.0,154.6136,154.7492,154.1194,154.1194,8933.0
2022-03-03 09:50:00,159.08,159.16,158.8,158.99,2782.0,154.1388,154.2163,153.8675,154.0516,2782.0
2022-03-03 10:00:00,158.95,159.09,158.71,158.72,2643.0,154.0128,154.1485,153.7803,153.79,2643.0
2022-03-03 10:10:00,158.8,158.81,158.51,158.61,3968.0,153.8675,153.8772,153.5865,153.6834,3968.0
2022-03-03 10:20:00,158.51,158.51,158.05,158.34,2914.0,153.5865,153.5865,153.1408,153.4218,2914.0
2022-03-03 10:30:00,158.29,158.29,157.84,157.84,900.0,153.3733,153.3733,152.9373,152.9373,900.0
2022-03-03 10:40:00,157.94,157.94,157.58,157.58,3505.0,153.0342,153.0342,152.6854,152.6854,3505.0
2022-03-03 10:50:00,157.47,157.54,157.15,157.37,6541.0,152.5788,152.6466,152.2687,152.4819,6541.0
2022-03-03 11:00:00,157.43,157.46,157.13,157.22,7898.0,152.54,152.5691,152.2494,152.3366,7898.0
2022-03-03 11:10:00,157.16,157.25,156.75,157.14,6269.0,152.2784,152.3656,151.8812,152.259,6269.0
2022-03-03 11:20:00,157.17,157.61,157.12,157.61,16542.0,152.2881,152.7144,152.2397,152.7144,16542.0
2022-03-03 11:30:00,157.52,157.95,157.49,157.71,10223.0,152.6272,153.0439,152.5982,152.8113,10223.0
2022-03-03 11:40:00,157.75,157.82,157.61,157.75,2870.0,152.8501,152.9179,152.7144,152.8501,2870.0
2022-03-03 11:50:00,157.79,157.99,157.51,157.97,5144.0,152.8889,153.0826,152.6175,153.0633,5144.0
2022-03-03 12:00:00,157.78,157.98,157.54,157.98,5147.0,152.8792,153.0729,152.6466,153.0729,5147.0
2022-03-03 12:10:00,158.02,158.32,158.0,158.12,2622.0,153.1117,153.4024,153.0923,153.2086,2622.0
2022-03-03 12:20:00,158.11,158.2,157.68,157.68,4959.0,153.1989,153.2861,152.7823,152.7823,4959.0
2022-03-03 12:30:00,157.68,158.38,157.58,157.95,14938.0,152.7823,153.4605,152.6854,153.0439,14938.0
2022-03-03 12:40:00,157.93,158.41,157.89,158.41,2009.0,153.0245,153.4896,152.9857,153.4896,2009.0
2022-03-03 12:50:00,158.29,158.57,158.22,158.57,3605.0,153.3733,153.6446,153.3055,153.6446,3605.0
2022-03-03 13:00:00,158.5,158.74,158.36,158.47,5122.0,153.5768,153.8093,153.4411,153.5477,5122.0
2022-03-03 13:10:00,158.49,158.92,158.47,158.9,4359.0,153.5671,153.9838,153.5477,153.9644,4359.0
2022-03-03 13:20:00,158.91,159.04,158.75,159.04,3131.0,153.9741,154.1,153.819,154.1,3131.0
2022-03-03 13:30:00,158.99,159.08,158.65,158.96,2820.0,154.0516,154.1388,153.7221,154.0225,2820.0
2022-03-03 13:40:00,158.88,159.03,158.75,159.03,2434.0,153.945,154.0903,153.819,154.0903,2434.0
2022-03-03 13:50:00,158.99,159.24,158.98,159.15,3435.0,154.0516,154.2938,154.0419,154.2066,3435.0
2022-03-03 14:00:00,159.25,159.42,159.04,159.42,3570.0,154.3035,154.4682,154.1,154.4682,3570.0
2022-03-03 14:10:00,159.41,159.79,159.22,159.61,4904.0,154.4585,154.8267,154.2744,154.6523,4904.0
2022-03-03 14:20:00,159.61,159.61,159.35,159.47,5361.0,154.6523,154.6523,154.4004,154.5167,5361.0
2022-03-03 14:30:00,159.45,159.46,159.27,159.27,2617.0,154.4973,154.507,154.3229,154.3229,2617.0
2022-03-03 14:40:00,159.29,159.51,158.9,158.95,4444.0,154.3423,154.5554,153.9644,154.0128,4444.0
2022-03-03 14:50:00,158.88,158.96,158.52,158.75,7149.0,153.945,154.0225,153.5962,153.819,7149.0
2022-03-03 15:00:00,158.7,158.71,158.25,158.4,4834.0,153.7706,153.7803,153.3346,153.4799,4834.0
2022-03-03 15:10:00,158.41,158.78,158.35,158.74,5638.0,153.4896,153.8481,153.4315,153.8093,5638.0
2022-03-03 15:20:00,158.76,158.94,158.58,158.94,5794.0,153.8287,154.0031,153.6543,154.0031,5794.0
2022-03-03 15:30:00,158.89,158.94,158.25,158.68,10746.0,153.9547,154.0031,153.3346,153.7512,10746.0
2022-03-03 15:40:00,158.69,158.69,157.96,158.04,20812.0,153.7609,153.7609,153.0536,153.1311,20812.0
2022-03-03 15:50:00,158.01,158.43,157.95,158.4,88305.0,153.102,153.509,153.0439,153.4799,88305.0
2022-03-04 09:30:00,157.54,157.54,156.56,156.67,31267.0,152.6466,152.6466,151.6971,151.8036,31267.0
2022-03-04 09:40:00,156.5,156.5,155.86,155.96,7379.0,151.6389,151.6389,151.0188,151.1157,7379.0
2022-03-04 09:50:00,155.88,157.01,155.71,156.91,7005.0,151.0382,152.1331,150.8735,152.0362,7005.0
2022-03-04 10:00:00,156.97,157.42,156.34,156.37,4705.0,152.0943,152.5303,151.4839,151.513,4705.0
2022-03-04 10:10:00,156.47,156.8,156.11,156.69,56567.0,151.6099,151.9296,151.261,151.823,56567.0
2022-03-04 10:20:00,156.76,157.12,156.74,157.1,3331.0,151.8908,152.2397,151.8715,152.2203,3331.0
2022-03-04 10:30:00,157.03,157.56,156.86,157.41,4558.0,152.1525,152.666,151.9877,152.5207,4558.0
2022-03-04 10:40:00,157.35,157.35,156.91,156.96,5490.0,152.4625,152.4625,152.0362,152.0846,5490.0
2022-03-04 10:50:00,156.95,157.49,156.95,157.35,11937.0,152.0749,152.5982,152.0749,152.4625,11937.0
2022-03-04 11:00:00,157.37,157.75,157.29,157.71,6014.0,152.4819,152.8501,152.4044,152.8113,6014.0
2022-03-04 11:10:00,157.69,158.05,157.61,157.85,11043.0,152.792,153.1408,152.7144,152.947,11043.0
2022-03-04 11:20:00,157.89,158.37,157.66,158.27,6189.0,152.9857,153.4508,152.7629,153.3539,6189.0
2022-03-04 11:30:00,158.28,158.37,157.87,158.36,5541.0,153.3636,153.4508,152.9664,153.4411,5541.0
2022-03-04 11:40:00,158.5,158.78,158.42,158.57,8835.0,153.5768,153.8481,153.4993,153.6446,8835.0
2022-03-04 11:50:00,158.62,158.68,158.33,158.44,10113.0,153.6931,153.7512,153.4121,153.5187,10113.0
2022-03-04 12:00:00,158.42,158.7,158.42,158.7,4435.0,153.4993,153.7706,153.4993,153.7706,4435.0
2022-03-04 12:10:00,158.74,159.35,158.74,159.17,18767.0,153.8093,154.4004,153.8093,154.226,18767.0
2022-03-04 12:20:00,159.13,159.53,158.9,159.53,7339.0,154.1872,154.5748,153.9644,154.5748,7339.0
2022-03-04 12:30:00,159.43,159.49,159.02,159.11,7174.0,154.4779,154.536,154.0806,154.1679,7174.0
2022-03-04 12:40:00,159.19,159.19,158.78,159.14,4041.0,154.2454,154.2454,153.8481,154.1969,4041.0
2022-03-04 12:50:00,159.21,159.59,159.21,159.47,4390.0,154.2647,154.6329,154.2647,154.5167,4390.0
2022-03-04 13:00:00,159.51,159.9,159.51,159.88,8015.0,154.5554,154.9333,154.5554,154.9139,8015.0
2022-03-04 13:10:00,159.9,159.91,159.68,159.81,9427.0,154.9333,154.943,154.7201,154.8461,9427.0
2022-03-04 13:20:00,159.85,159.89,159.48,159.55,8353.0,154.8849,154.9236,154.5264,154.5942,8353.0
2022-03-04 13:30:00,159.62,159.79,159.58,159.7,4437.0,154.662,154.8267,154.6233,154.7395,4437.0
2022-03-04 13:40:00,159.66,159.67,159.2,159.29,3338.0,154.7008,154.7105,154.2551,154.3423,3338.0
2022-03-04 13:50:00,159.25,159.38,159.02,159.16,5709.0,154.3035,154.4295,154.0806,154.2163,5709.0
2022-03-04 14:00:00,159.12,159.22,158.76,159.0,6399.0,154.1775,154.2744,153.8287,154.0613,6399.0
2022-03-04 14:10:00,158.81,159.02,158.75,158.99,5565.0,153.8772,154.0806,153.819,154.0516,5565.0
2022-03-04 14:20:00,158.96,159.55,158.94,159.35,6983.0,154.0225,154.5942,154.0031,154.4004,6983.0
2022-03-04 14:30:00,159.31,159.46,159.2,159.27,3138.0,154.3616,154.507,154.2551,154.3229,3138.0
2022-03-04 14:40:00,159.08,159.13,158.66,158.7,5880.0,154.1388,154.1872,153.7318,153.7706,5880.0
2022-03-04 14:50:00,158.65,158.79,158.31,158.39,6389.0,153.7221,153.8578,153.3927,153.4702,6389.0
2022-03-04 15:00:00,158.42,158.78,158.37,158.63,3965.0,153.4993,153.8481,153.4508,153.7028,3965.0
2022-03-04 15:10:00,158.64,158.74,158.35,158.35,6335.0,153.7124,153.8093,153.4315,153.4315,6335.0
2022-03-04 15:20:00,158.38,159.1,158.25,158.91,64896.0,153.4605,154.1582,153.3346,153.9741,64896.0
2022-03-04 15:30:00,158.86,159.18,158.74,158.83,11800.0,153.9256,154.2357,153.8093,153.8965,11800.0
2022-03-04 15:40:00,158.77,159.24,158.76,158.95,17637.0,153.8384,154.2938,153.8287,154.0128,17637.0
2022-03-04 15:50:00,158.84,160.01,158.84,159.86,68233.0,153.9062,155.0399,153.9062,154.8946,68233.0
2022-03-07 09:30:00,158.86,159.66,157.83,158.06,14387.0,153.9256,154.7008,152.9276,153.1505,14387.0
2022-03-07 09:40:00,158.3,158.71,157.8,158.34,9494.0,153.383,153.7803,152.8985,153.4218,9494.0
2022-03-07 09:50:00,158.47,159.27,158.1,159.17,13731.0,153.5477,154.3229,153.1892,154.226,13731.0
2022-03-07 10:00:00,159.07,159.59,158.83,159.57,12117.0,154.1291,154.6329,153.8965,154.6136,12117.0
2022-03-07 10:10:00,159.5,159.71,159.06,159.15,20993.0,154.5457,154.7492,154.1194,154.2066,20993.0
2022-03-07 10:20:00,159.16,159.23,158.22,158.46,31108.0,154.2163,154.2841,153.3055,153.538,31108.0
2022-03-07 10:30:00,158.17,159.3,157.9,157.94,20477.0,153.257,154.3519,152.9954,153.0342,20477.0
2022-03-07 10:40:00,157.87,157.93,157.27,157.27,10081.0,152.9664,153.0245,152.385,152.385,10081.0
2022-03-07 10:50:00,157.01,157.16,156.82,157.06,9662.0,152.1331,152.2784,151.949,152.1815,9662.0
2022-03-07 11:00:00,156.92,157.58,156.84,157.58,14852.0,152.0459,152.6854,151.9684,152.6854,14852.0
2022-03-07 11:10:00,157.54,157.6,157.21,157.41,5304.0,152.6466,152.7048,152.3269,152.5207,5304.0
2022-03-07 11:20:00,157.33,157.34,156.79,156.87,5293.0,152.4431,152.4528,151.9199,151.9974,5293.0
2022-03-07 11:30:00,156.77,156.77,156.07,156.08,6202.0,151.9005,151.9005,151.2223,151.232,6202.0
2022-03-07 11:40:00,155.89,156.12,155.73,155.85,6436.0,151.0479,151.2707,150.8928,151.0091,6436.0
2022-03-07 11:50:00,155.68,155.68,154.89,154.94,8398.0,150.8444,150.8444,150.0789,150.1274,8398.0
2022-03-07 12:00:00,154.93,154.93,154.52,154.52,10452.0,150.1177,150.1177,149.7204,149.7204,10452.0
2022-03-07 12:10:00,154.69,155.08,154.69,154.75,11493.0,149.8851,150.263,149.8851,149.9433,11493.0
2022-03-07 12:20:00,154.92,155.02,154.56,154.78,10160.0,150.108,150.2049,149.7592,149.9723,10160.0
2022-03-07 12:30:00,154.6,154.76,154.32,154.5,10377.0,149.7979,149.953,149.5266,149.701,10377.0
2022-03-07 12:40:00,154.58,154.67,154.36,154.63,6581.0,149.7786,149.8658,149.5654,149.827,6581.0
2022-03-07 12:50:00,154.57,154.77,153.95,154.01,10259.0,149.7689,149.9627,149.1681,149.2263,10259.0
2022-03-07 13:00:00,154.06,154.61,154.03,154.31,12026.0,149.2747,149.8076,149.2456,149.5169,12026.0
2022-03-07 13:10:00,154.26,154.26,153.68,153.71,9431.0,149.4685,149.4685,148.9065,148.9356,9431.0
2022-03-07 13:20:00,153.71,154.85,153.71,154.76,9949.0,148.9356,150.0402,148.9356,149.953,9949.0
2022-03-07 13:30:00,154.76,155.55,154.74,155.55,17866.0,149.953,150.7184,149.9336,150.7184,17866.0
2022-03-07 13:40:00,155.45,155.5,155.07,155.28,11322.0,150.6215,150.67,150.2533,150.4568,11322.0
2022-03-07 13:50:00,155.28,155.62,155.21,155.58,12756.0,150.4568,150.7863,150.389,150.7475,12756.0
2022-03-07 14:00:00,155.52,155.65,155.19,155.54,12047.0,150.6894,150.8153,150.3696,150.7087,12047.0
2022-03-07 14:10:00,155.6,156.02,155.6,156.02,8357.0,150.7669,151.1738,150.7669,151.1738,8357.0
2022-03-07 14:20:00,156.05,156.08,155.54,155.65,12031.0,151.2029,151.232,150.7087,150.8153,12031.0
2022-03-07 14:30:00,155.51,155.79,155.49,155.67,10167.0,150.6797,150.951,150.6603,150.8347,10167.0
2022-03-07 14:40:00,155.8,155.8,155.2,155.76,7200.0,150.9607,150.9607,150.3793,150.9219,7200.0
2022-03-07 14:50:00,155.8,155.89,155.53,155.54,10464.0,150.9607,151.0479,150.699,150.7087,10464.0
2022-03-07 15:00:00,155.59,155.64,155.27,155.39,7849.0,150.7572,150.8056,150.4471,150.5634,7849.0
2022-03-07 15:10:00,155.29,155.4,155.03,155.27,10707.0,150.4665,150.5731,150.2146,150.4471,10707.0
2022-03-07 15:20:00,155.29,155.69,155.27,155.63,9761.0,150.4665,150.8541,150.4471,150.7959,9761.0
2022-03-07 15:30:00,155.39,155.4,154.98,154.98,17778.0,150.5634,150.5731,150.1661,150.1661,17778.0
2022-03-07 15:40:00,154.96,155.38,154.76,154.81,25471.0,150.1468,150.5537,149.953,150.0014,25471.0
2022-03-07 15:50:00,154.69,155.29,154.52,154.55,96255.0,149.8851,150.4665,149.7204,149.7495,96255.0
2022-03-08 09:30:00,154.48,155.32,153.9,154.27,16990.0,149.6817,150.4956,149.1197,149.4782,16990.0
2022-03-08 09:40:00,153.8,154.66,153.79,153.95,8287.0,149.0228,149.8561,149.0131,149.1681,8287.0
2022-03-08 09:50:00,153.95,154.05,152.86,153.01,7025.0,149.1681,149.265,148.112,148.2573,7025.0
2022-03-08 10:00:00,152.86,152.86,151.89,151.93,8807.0,148.112,148.112,147.1721,147.2109,8807.0
2022-03-08 10:10:00,151.94,152.31,151.34,152.31,13553.0,147.2206,147.5791,146.6392,147.5791,13553.0
2022-03-08 10:20:00,152.22,152.48,150.51,150.51,11586.0,147.4919,147.7438,145.835,145.835,11586.0
2022-03-08 10:30:00,150.36,150.7,149.66,150.36,47049.0,145.6896,146.0191,145.0114,145.6896,47049.0
2022-03-08 10:40:00,150.22,150.56,149.95,150.35,18040.0,145.554,145.8834,145.2924,145.6799,18040.0
2022-03-08 10:50:00,150.35,150.56,149.97,150.25,18540.0,145.6799,145.8834,145.3117,145.5831,18540.0
2022-03-08 11:00:00,150.28,150.55,149.57,149.93,16117.0,145.6121,145.8737,144.9242,145.273,16117.0
2022-03-08 11:10:00,149.94,150.38,149.74,149.92,10273.0,145.2827,145.709,145.0889,145.2633,10273.0
2022-03-08 11:20:00,149.94,150.0,148.94,149.09,10448.0,145.2827,145.3408,144.3137,144.4591,10448.0
2022-03-08 11:30:00,149.06,149.51,148.52,149.28,8916.0,144.43,144.866,143.9068,144.6432,8916.0
2022-03-08 11:40:00,149.45,149.9,149.27,149.68,9408.0,144.8079,145.2439,144.6335,145.0308,9408.0
2022-03-08 11:50:00,149.68,150.28,149.68,150.09,8475.0,145.0308,145.6121,145.0308,145.428,8475.0
2022-03-08 12:00:00,150.09,151.19,150.09,151.0,7635.0,145.428,146.4939,145.428,146.3098,7635.0
2022-03-08 12:10:00,151.0,152.51,151.0,152.37,11326.0,146.3098,147.7729,146.3098,147.6372,11326.0
2022-03-08 12:20:00,152.35,152.82,152.03,152.72,33889.0,147.6178,148.0732,147.3078,147.9763,33889.0
2022-03-08 12:30:00,152.72,153.58,152.45,153.5,15276.0,147.9763,148.8096,147.7147,148.7321,15276.0
2022-03-08 12:40:00,153.51,153.77,153.38,153.68,21253.0,148.7418,148.9937,148.6158,148.9065,21253.0
2022-03-08 12:50:00,153.59,153.88,153.37,153.43,18320.0,148.8193,149.1003,148.6061,148.6643,18320.0
2022-03-08 13:00:00,153.51,154.34,153.43,154.17,12032.0,148.7418,149.546,148.6643,149.3813,12032.0
2022-03-08 13:10:00,154.19,154.19,153.51,153.93,9291.0,149.4007,149.4007,148.7418,149.1487,9291.0
2022-03-08 13:20:00,154.03,154.03,152.92,152.97,6213.0,149.2456,149.2456,148.1701,148.2186,6213.0
2022-03-08 13:30:00,152.84,152.85,152.27,152.36,8613.0,148.0926,148.1023,147.5403,147.6275,8613.0
2022-03-08 13:40:00,152.41,152.49,151.96,152.39,8259.0,147.676,147.7535,147.2399,147.6566,8259.0
2022-03-08 13:50:00,152.4,152.53,151.87,152.06,5623.0,147.6663,147.7922,147.1527,147.3368,5623.0
2022-03-08 14:00:00,151.97,151.97,150.96,151.31,7596.0,147.2496,147.2496,146.271,146.6101,7596.0
2022-03-08 14:10:00,151.31,152.01,151.02,151.88,17629.0,146.6101,147.2884,146.3291,147.1624,17629.0
2022-03-08 14:20:00,151.86,152.45,151.59,152.33,15091.0,147.143,147.7147,146.8814,147.5984,15091.0
2022-03-08 14:30:00,152.33,152.38,151.7,151.7,9845.0,147.5984,147.6469,146.988,146.988,9845.0
2022-03-08 14:40:00,151.88,153.19,151.64,153.11,15024.0,147.1624,148.4317,146.9299,148.3542,15024.0
2022-03-08 14:50:00,153.0,153.32,152.87,153.2,21516.0,148.2476,148.5577,148.1217,148.4414,21516.0
2022-03-08 15:00:00,153.24,153.59,153.01,153.19,8601.0,148.4802,148.8193,148.2573,148.4317,8601.0
2022-03-08 15:10:00,153.23,153.32,152.44,152.69,10406.0,148.4705,148.5577,147.705,147.9473,10406.0
2022-03-08 15:20:00,152.78,152.81,151.77,151.86,13922.0,148.0345,148.0635,147.0558,147.143,13922.0
2022-03-08 15:30:00,151.8,151.8,150.99,151.75,15354.0,147.0849,147.0849,146.3001,147.0365,15354.0
2022-03-08 15:40:00,151.78,151.93,150.95,150.98,22834.0,147.0655,147.2109,146.2613,146.2904,22834.0
2022-03-08 15:50:00,150.94,151.42,150.11,150.19,148476.0,146.2516,146.7167,145.4474,145.5249,148476.0
2022-03-09 09:30:00,153.16,155.28,153.16,154.18,18030.0,148.4027,150.4568,148.4027,149.391,18030.0
2022-03-09 09:40:00,154.09,154.94,153.91,154.04,10329.0,149.3038,150.1274,149.1294,149.2553,10329.0
2022-03-09 09:50:00,154.04,154.06,153.2,153.92,8665.0,149.2553,149.2747,148.4414,149.1391,8665.0
2022-03-09 10:00:00,153.94,155.2,153.88,155.15,13751.0,149.1584,150.3793,149.1003,150.3309,13751.0
2022-03-09 10:10:00,155.23,155.87,154.99,154.99,15032.0,150.4084,151.0285,150.1758,150.1758,15032.0
2022-03-09 10:20:00,155.16,155.36,154.91,155.24,7683.0,150.3405,150.5343,150.0983,150.4181,7683.0
2022-03-09 10:30:00,155.3,155.54,154.92,155.36,10825.0,150.4762,150.7087,150.108,150.5343,10825.0
2022-03-09 10:40:00,155.38,156.3,155.37,156.15,9175.0,150.5537,151.4451,150.544,151.2998,9175.0
2022-03-09 10:50:00,156.23,156.7,155.87,156.53,10607.0,151.3773,151.8327,151.0285,151.668,10607.0
2022-03-09 11:00:00,156.62,157.21,156.49,156.93,11986.0,151.7552,152.3269,151.6292,152.0556,11986.0
2022-03-09 11:10:00,156.89,157.61,156.78,157.6,10460.0,152.0168,152.7144,151.9102,152.7048,10460.0
2022-03-09 11:20:00,157.59,157.85,157.54,157.63,9889.0,152.6951,152.947,152.6466,152.7338,9889.0
2022-03-09 11:30:00,157.75,158.1,157.75,157.85,7132.0,152.8501,153.1892,152.8501,152.947,7132.0
2022-03-09 11:40:00,157.92,158.33,157.9,158.11,11380.0,153.0148,153.4121,152.9954,153.1989,11380.0
2022-03-09 11:50:00,158.08,158.68,157.85,158.68,6438.0,153.1698,153.7512,152.947,153.7512,6438.0
2022-03-09 12:00:00,158.6,158.6,157.77,157.97,52916.0,153.6737,153.6737,152.8695,153.0633,52916.0
2022-03-09 12:10:00,158.04,158.72,157.91,158.57,5407.0,153.1311,153.79,153.0051,153.6446,5407.0
2022-03-09 12:20:00,158.5,158.7,158.26,158.67,6806.0,153.5768,153.7706,153.3443,153.7415,6806.0
2022-03-09 12:30:00,158.69,159.1,158.5,159.09,18399.0,153.7609,154.1582,153.5768,154.1485,18399.0
2022-03-09 12:40:00,159.14,159.37,158.92,158.96,16730.0,154.1969,154.4198,153.9838,154.0225,16730.0
2022-03-09 12:50:00,158.95,159.18,158.68,158.69,31955.0,154.0128,154.2357,153.7512,153.7609,31955.0
2022-03-09 13:00:00,158.6,158.6,157.6,157.72,12948.0,153.6737,153.6737,152.7048,152.821,12948.0
2022-03-09 13:10:00,157.71,158.06,157.54,157.96,28212.0,152.8113,153.1505,152.6466,153.0536,28212.0
2022-03-09 13:20:00,158.05,158.17,157.78,158.07,4408.0,153.1408,153.257,152.8792,153.1602,4408.0
2022-03-09 13:30:00,157.99,158.35,157.81,157.83,6155.0,153.0826,153.4315,152.9082,152.9276,6155.0
2022-03-09 13:40:00,157.76,157.93,157.32,157.53,3963.0,152.8598,153.0245,152.4334,152.6369,3963.0
2022-03-09 13:50:00,157.53,157.82,157.45,157.59,7691.0,152.6369,152.9179,152.5594,152.6951,7691.0
2022-03-09 14:00:00,157.72,158.19,157.71,157.78,4740.0,152.821,153.2764,152.8113,152.8792,4740.0
2022-03-09 14:10:00,157.83,157.84,157.3,157.31,4004.0,152.9276,152.9373,152.4141,152.4238,4004.0
2022-03-09 14:20:00,157.39,157.58,157.35,157.38,2892.0,152.5013,152.6854,152.4625,152.4916,2892.0
2022-03-09 14:30:00,157.52,157.65,157.43,157.61,3470.0,152.6272,152.7532,152.54,152.7144,3470.0
2022-03-09 14:40:00,157.71,157.71,157.43,157.51,3552.0,152.8113,152.8113,152.54,152.6175,3552.0
2022-03-09 14:50:00,157.54,157.69,157.33,157.33,6918.0,152.6466,152.792,152.4431,152.4431,6918.0
2022-03-09 15:00:00,157.41,157.56,157.24,157.36,9803.0,152.5207,152.666,152.3559,152.4722,9803.0
2022-03-09 15:10:00,157.47,157.61,157.21,157.37,15907.0,152.5788,152.7144,152.3269,152.4819,15907.0
2022-03-09 15:20:00,157.33,157.44,157.15,157.25,11629.0,152.4431,152.5497,152.2687,152.3656,11629.0
2022-03-09 15:30:00,157.29,157.4,156.91,156.91,45967.0,152.4044,152.511,152.0362,152.0362,45967.0
2022-03-09 15:40:00,156.92,157.11,156.65,156.71,53975.0,152.0459,152.23,151.7843,151.8424,53975.0
2022-03-09 15:50:00,156.72,156.94,155.77,155.95,218552.0,151.8521,152.0653,150.9316,151.106,218552.0
2022-03-10 09:30:00,153.33,155.01,153.33,155.01,12900.0,148.5674,150.1952,148.5674,150.1952,12900.0
2022-03-10 09:40:00,155.05,155.1,154.52,154.68,5888.0,150.234,150.2824,149.7204,149.8755,5888.0
2022-03-10 09:50:00,154.85,155.76,154.77,155.37,2888.0,150.0402,150.9219,149.9627,150.544,2888.0
2022-03-10 10:00:00,155.41,155.53,155.16,155.53,4397.0,150.5828,150.699,150.3405,150.699,4397.0
2022-03-10 10:10:00,155.69,156.3,155.68,156.3,1744.0,150.8541,151.4451,150.8444,151.4451,1744.0
2022-03-10 10:20:00,156.32,156.38,155.22,155.22,6784.0,151.4645,151.5226,150.3987,150.3987,6784.0
2022-03-10 10:30:00,155.17,155.34,154.76,154.99,5256.0,150.3502,150.515,149.953,150.1758,5256.0
2022-03-10 10:40:00,155.0,155.33,154.88,155.25,7410.0,150.1855,150.5053,150.0692,150.4277,7410.0
2022-03-10 10:50:00,155.3,155.3,154.71,154.84,9246.0,150.4762,150.4762,149.9045,150.0305,9246.0
2022-03-10 11:00:00,154.87,154.98,154.51,154.82,7548.0,150.0595,150.1661,149.7107,150.0111,7548.0
2022-03-10 11:10:00,154.78,154.86,154.52,154.65,9237.0,149.9723,150.0499,149.7204,149.8464,9237.0
2022-03-10 11:20:00,154.67,154.83,153.86,153.96,6181.0,149.8658,150.0208,149.0809,149.1778,6181.0
2022-03-10 11:30:00,154.02,154.09,153.59,153.6,9674.0,149.236,149.3038,148.8193,148.829,9674.0
2022-03-10 11:40:00,153.77,153.87,153.71,153.73,10678.0,148.9937,149.0906,148.9356,148.955,10678.0
2022-03-10 11:50:00,153.76,153.92,153.59,153.67,10472.0,148.984,149.1391,148.8193,148.8968,10472.0
2022-03-10 12:00:00,153.77,153.91,153.65,153.65,7519.0,148.9937,149.1294,148.8774,148.8774,7519.0
2022-03-10 12:10:00,153.71,153.78,153.56,153.78,7195.0,148.9356,149.0034,148.7902,149.0034,7195.0
2022-03-10 12:20:00,153.8,154.15,153.79,153.99,7629.0,149.0228,149.3619,149.0131,149.2069,7629.0
2022-03-10 12:30:00,153.89,153.9,153.42,153.56,7342.0,149.11,149.1197,148.6546,148.7902,7342.0
2022-03-10 12:40:00,153.56,153.63,153.32,153.57,5858.0,148.7902,148.8581,148.5577,148.7999,5858.0
2022-03-10 12:50:00,153.63,153.64,153.32,153.56,6738.0,148.8581,148.8678,148.5577,148.7902,6738.0
2022-03-10 13:00:00,153.56,153.79,153.25,153.79,9433.0,148.7902,149.0131,148.4899,149.0131,9433.0
2022-03-10 13:10:00,153.75,154.18,153.75,154.08,7555.0,148.9743,149.391,148.9743,149.2941,7555.0
2022-03-10 13:20:00,154.14,154.15,153.71,153.78,13328.0,149.3522,149.3619,148.9356,149.0034,13328.0
2022-03-10 13:30:00,153.76,153.89,153.55,153.68,6531.0,148.984,149.11,148.7806,148.9065,6531.0
2022-03-10 13:40:00,153.69,154.05,153.69,154.05,12123.0,148.9162,149.265,148.9162,149.265,12123.0
2022-03-10 13:50:00,154.05,154.05,153.69,153.72,10065.0,149.265,149.265,148.9162,148.9453,10065.0
2022-03-10 14:00:00,153.72,154.01,153.6,153.6,10178.0,148.9453,149.2263,148.829,148.829,10178.0
2022-03-10 14:10:00,153.64,154.03,153.59,153.79,9325.0,148.8678,149.2456,148.8193,149.0131,9325.0
2022-03-10 14:20:00,153.81,154.04,153.74,153.93,11480.0,149.0325,149.2553,148.9646,149.1487,11480.0
2022-03-10 14:30:00,153.96,154.16,153.69,154.03,15638.0,149.1778,149.3716,148.9162,149.2456,15638.0
2022-03-10 14:40:00,154.04,154.08,153.86,153.99,14930.0,149.2553,149.2941,149.0809,149.2069,14930.0
2022-03-10 14:50:00,154.03,154.22,153.96,153.97,19970.0,149.2456,149.4297,149.1778,149.1875,19970.0
2022-03-10 15:00:00,154.03,154.04,153.66,153.76,8809.0,149.2456,149.2553,148.8871,148.984,8809.0
2022-03-10 15:10:00,153.8,153.95,153.65,153.69,17777.0,149.0228,149.1681,148.8774,148.9162,17777.0
2022-03-10 15:20:00,153.71,153.85,153.24,153.51,9681.0,148.9356,149.0712,148.4802,148.7418,9681.0
2022-03-10 15:30:00,153.64,153.85,153.5,153.75,14806.0,148.8678,149.0712,148.7321,148.9743,14806.0
2022-03-10 15:40:00,153.76,154.37,153.76,154.21,27161.0,148.984,149.5751,148.984,149.4201,27161.0
2022-03-10 15:50:00,154.22,155.19,154.22,155.03,99553.0,149.4297,150.3696,149.4297,150.2146,99553.0
2022-03-11 09:30:00,155.63,155.72,155.14,155.5,8129.0,150.7959,150.8831,150.3212,150.67,8129.0
2022-03-11 09:40:00,155.4,156.72,155.39,156.52,3812.0,150.5731,151.8521,150.5634,151.6583,3812.0
2022-03-11 09:50:00,156.7,156.7,156.26,156.66,2517.0,151.8327,151.8327,151.4064,151.794,2517.0
2022-03-11 10:00:00,156.51,156.52,155.92,155.99,5221.0,151.6486,151.6583,151.0769,151.1448,5221.0
2022-03-11 10:10:00,156.13,156.2,155.82,155.82,1900.0,151.2804,151.3482,150.98,150.98,1900.0
2022-03-11 10:20:00,155.9,155.9,155.33,155.4,5107.0,151.0576,151.0576,150.5053,150.5731,5107.0
2022-03-11 10:30:00,155.16,155.25,154.95,154.96,1900.0,150.3405,150.4277,150.1371,150.1468,1900.0
2022-03-11 10:40:00,155.06,155.36,155.05,155.11,4826.0,150.2436,150.5343,150.234,150.2921,4826.0
2022-03-11 10:50:00,155.24,155.69,155.17,155.69,3059.0,150.4181,150.8541,150.3502,150.8541,3059.0
2022-03-11 11:00:00,155.67,155.75,155.47,155.56,1100.0,150.8347,150.9122,150.6409,150.7281,1100.0
2022-03-11 11:10:00,155.46,155.49,155.24,155.4,4202.0,150.6312,150.6603,150.4181,150.5731,4202.0
2022-03-11 11:20:00,155.54,155.8,155.52,155.53,4154.0,150.7087,150.9607,150.6894,150.699,4154.0
2022-03-11 11:30:00,155.53,155.54,155.12,155.25,17645.0,150.699,150.7087,150.3018,150.4277,17645.0
2022-03-11 11:40:00,155.41,155.41,154.91,155.02,3102.0,150.5828,150.5828,150.0983,150.2049,3102.0
2022-03-11 11:50:00,155.29,155.46,154.94,155.39,9096.0,150.4665,150.6312,150.1274,150.5634,9096.0
2022-03-11 12:00:00,155.36,155.36,155.1,155.26,1392.0,150.5343,150.5343,150.2824,150.4374,1392.0
2022-03-11 12:10:00,155.38,155.53,155.17,155.53,9334.0,150.5537,150.699,150.3502,150.699,9334.0
2022-03-11 12:20:00,155.55,155.75,155.3,155.3,2623.0,150.7184,150.9122,150.4762,150.4762,2623.0
2022-03-11 12:30:00,155.24,155.34,154.91,154.91,1229.0,150.4181,150.515,150.0983,150.0983,1229.0
2022-03-11 12:40:00,155.0,155.2,154.98,155.2,5440.0,150.1855,150.3793,150.1661,150.3793,5440.0
2022-03-11 12:50:00,155.14,155.23,154.94,155.08,6204.0,150.3212,150.4084,150.1274,150.263,6204.0
2022-03-11 13:00:00,155.0,155.35,154.93,155.07,6065.0,150.1855,150.5246,150.1177,150.2533,6065.0
2022-03-11 13:10:00,155.13,155.17,154.88,154.97,2215.0,150.3115,150.3502,150.0692,150.1564,2215.0
2022-03-11 13:20:00,154.96,155.02,154.81,154.98,2556.0,150.1468,150.2049,150.0014,150.1661,2556.0
2022-03-11 13:30:00,154.98,155.17,154.82,155.02,9970.0,150.1661,150.3502,150.0111,150.2049,9970.0
2022-03-11 13:40:00,155.03,155.27,154.98,155.27,2673.0,150.2146,150.4471,150.1661,150.4471,2673.0
2022-03-11 13:50:00,155.33,155.4,154.73,154.78,8137.0,150.5053,150.5731,149.9239,149.9723,8137.0
2022-03-11 14:00:00,154.66,154.71,154.5,154.52,3405.0,149.8561,149.9045,149.701,149.7204,3405.0
2022-03-11 14:10:00,154.39,154.75,154.39,154.66,2892.0,149.5945,149.9433,149.5945,149.8561,2892.0
2022-03-11 14:20:00,154.56,155.13,154.56,155.13,4905.0,149.7592,150.3115,149.7592,150.3115,4905.0
2022-03-11 14:30:00,155.06,155.06,154.74,154.86,3384.0,150.2436,150.2436,149.9336,150.0499,3384.0
2022-03-11 14:40:00,154.74,154.74,154.28,154.45,4645.0,149.9336,149.9336,149.4879,149.6526,4645.0
2022-03-11 14:50:00,154.31,154.39,153.99,154.37,10548.0,149.5169,149.5945,149.2069,149.5751,10548.0
2022-03-11 15:00:00,154.16,154.26,153.97,153.97,5019.0,149.3716,149.4685,149.1875,149.1875,5019.0
2022-03-11 15:10:00,154.05,154.2,153.95,154.13,5696.0,149.265,149.4104,149.1681,149.3425,5696.0
2022-03-11 15:20:00,154.07,154.32,154.05,154.07,5813.0,149.2844,149.5266,149.265,149.2844,5813.0
2022-03-11 15:30:00,154.05,154.11,153.84,153.91,12078.0,149.265,149.3232,149.0615,149.1294,12078.0
2022-03-11 15:40:00,153.87,154.17,153.8,153.86,15293.0,149.0906,149.3813,149.0228,149.0809,15293.0
2022-03-11 15:50:00,153.81,154.18,153.61,153.63,74376.0,149.0325,149.391,148.8387,148.8581,74376.0
2022-03-14 09:30:00,155.16,155.49,154.45,154.63,48161.0,150.3405,150.6603,149.6526,149.827,48161.0
2022-03-14 09:40:00,154.6,155.25,154.36,155.25,10057.0,149.7979,150.4277,149.5654,150.4277,10057.0
2022-03-14 09:50:00,155.05,155.56,155.05,155.56,23746.0,150.234,150.7281,150.234,150.7281,23746.0
2022-03-14 10:00:00,155.48,155.69,155.32,155.47,6147.0,150.6506,150.8541,150.4956,150.6409,6147.0
2022-03-14 10:10:00,155.43,155.75,155.38,155.39,9720.0,150.6022,150.9122,150.5537,150.5634,9720.0
2022-03-14 10:20:00,155.43,155.48,155.03,155.05,7724.0,150.6022,150.6506,150.2146,150.234,7724.0
2022-03-14 10:30:00,155.03,155.67,154.99,155.58,8652.0,150.2146,150.8347,150.1758,150.7475,8652.0
2022-03-14 10:40:00,155.63,155.92,155.57,155.77,59054.0,150.7959,151.0769,150.7378,150.9316,59054.0
2022-03-14 10:50:00,155.78,156.4,155.65,156.4,10797.0,150.9413,151.542,150.8153,151.542,10797.0
2022-03-14 11:00:00,156.48,156.53,155.92,155.92,13198.0,151.6195,151.668,151.0769,151.0769,13198.0
2022-03-14 11:10:00,156.06,156.22,155.97,156.0,12136.0,151.2126,151.3676,151.1254,151.1545,12136.0
2022-03-14 11:20:00,155.89,156.23,155.77,155.99,7192.0,151.0479,151.3773,150.9316,151.1448,7192.0
2022-03-14 11:30:00,155.96,156.35,155.91,156.0,11568.0,151.1157,151.4936,151.0672,151.1545,11568.0
2022-03-14 11:40:00,156.07,156.07,155.14,155.14,5943.0,151.2223,151.2223,150.3212,150.3212,5943.0
2022-03-14 11:50:00,155.22,155.33,155.1,155.2,9509.0,150.3987,150.5053,150.2824,150.3793,9509.0
2022-03-14 12:00:00,155.11,155.29,154.9,154.94,6410.0,150.2921,150.4665,150.0886,150.1274,6410.0
2022-03-14 12:10:00,154.91,154.96,154.66,154.82,9511.0,150.0983,150.1468,149.8561,150.0111,9511.0
2022-03-14 12:20:00,154.83,155.05,154.68,154.94,8328.0,150.0208,150.234,149.8755,150.1274,8328.0
2022-03-14 12:30:00,155.01,155.28,154.87,155.24,10110.0,150.1952,150.4568,150.0595,150.4181,10110.0
2022-03-14 12:40:00,155.24,155.24,154.84,154.87,8780.0,150.4181,150.4181,150.0305,150.0595,8780.0
2022-03-14 12:50:00,154.8,154.82,154.35,154.46,7938.0,149.9917,150.0111,149.5557,149.6623,7938.0
2022-03-14 13:00:00,154.5,154.6,154.39,154.39,8434.0,149.701,149.7979,149.5945,149.5945,8434.0
2022-03-14 13:10:00,154.43,154.56,154.35,154.53,6040.0,149.6332,149.7592,149.5557,149.7301,6040.0
2022-03-14 13:20:00,154.49,154.64,154.33,154.44,4691.0,149.6914,149.8367,149.5363,149.6429,4691.0
2022-03-14 13:30:00,154.58,154.6,154.26,154.3,7965.0,149.7786,149.7979,149.4685,149.5073,7965.0
2022-03-14 13:40:00,154.28,154.52,154.22,154.31,5063.0,149.4879,149.7204,149.4297,149.5169,5063.0
2022-03-14 13:50:00,154.4,154.46,154.04,154.04,10393.0,149.6041,149.6623,149.2553,149.2553,10393.0
2022-03-14 14:00:00,154.22,154.22,154.03,154.13,6652.0,149.4297,149.4297,149.2456,149.3425,6652.0
2022-03-14 14:10:00,153.98,154.07,153.81,153.92,6638.0,149.1972,149.2844,149.0325,149.1391,6638.0
2022-03-14 14:20:00,153.96,154.06,153.8,153.84,6039.0,149.1778,149.2747,149.0228,149.0615,6039.0
2022-03-14 14:30:00,153.91,154.05,153.82,153.83,8117.0,149.1294,149.265,149.0422,149.0519,8117.0
2022-03-14 14:40:00,153.86,153.92,153.63,153.88,6653.0,149.0809,149.1391,148.8581,149.1003,6653.0
2022-03-14 14:50:00,153.88,154.15,153.8,153.91,8090.0,149.1003,149.3619,149.0228,149.1294,8090.0
2022-03-14 15:00:00,154.09,154.37,153.98,154.15,15976.0,149.3038,149.5751,149.1972,149.3619,15976.0
2022-03-14 15:10:00,154.29,154.55,154.22,154.46,29067.0,149.4976,149.7495,149.4297,149.6623,29067.0
2022-03-14 15:20:00,154.45,154.64,154.37,154.64,8548.0,149.6526,149.8367,149.5751,149.8367,8548.0
2022-03-14 15:30:00,154.59,154.59,154.24,154.49,12549.0,149.7882,149.7882,149.4491,149.6914,12549.0
2022-03-14 15:40:00,154.5,154.61,154.28,154.33,19659.0,149.701,149.8076,149.4879,149.5363,19659.0
2022-03-14 15:50:00,154.18,154.79,154.11,154.77,59057.0,149.391,149.982,149.3232,149.9627,59057.0
2022-03-15 09:30:00,155.14,156.7,153.01,155.99,37171.0,150.3212,151.8327,148.2573,151.1448,37171.0
2022-03-15 09:40:00,156.0,156.35,155.4,156.1,8923.0,151.1545,151.4936,150.5731,151.2513,8923.0
2022-03-15 09:50:00,156.13,156.31,155.84,156.2,13301.0,151.2804,151.4548,150.9994,151.3482,13301.0
2022-03-15 10:00:00,156.25,156.55,156.09,156.33,15477.0,151.3967,151.6874,151.2417,151.4742,15477.0
2022-03-15 10:10:00,156.39,156.86,156.1,156.86,8991.0,151.5323,151.9877,151.2513,151.9877,8991.0
2022-03-15 10:20:00,156.93,157.08,156.69,156.69,23691.0,152.0556,152.2009,151.823,151.823,23691.0
2022-03-15 10:30:00,156.82,156.93,156.49,156.54,8730.0,151.949,152.0556,151.6292,151.6777,8730.0
2022-03-15 10:40:00,156.67,156.74,156.02,156.12,5333.0,151.8036,151.8715,151.1738,151.2707,5333.0
2022-03-15 10:50:00,156.1,156.13,155.85,155.97,4616.0,151.2513,151.2804,151.0091,151.1254,4616.0
2022-03-15 11:00:00,155.97,156.75,155.97,156.75,5911.0,151.1254,151.8812,151.1254,151.8812,5911.0
2022-03-15 11:10:00,156.75,157.38,156.6,157.38,4802.0,151.8812,152.4916,151.7358,152.4916,4802.0
2022-03-15 11:20:00,157.39,157.76,157.29,157.6,8426.0,152.5013,152.8598,152.4044,152.7048,8426.0
2022-03-15 11:30:00,157.66,157.79,157.5,157.5,12400.0,152.7629,152.8889,152.6079,152.6079,12400.0
2022-03-15 11:40:00,157.48,157.69,157.4,157.4,8836.0,152.5885,152.792,152.511,152.511,8836.0
2022-03-15 11:50:00,157.5,157.58,156.86,156.88,5539.0,152.6079,152.6854,151.9877,152.0071,5539.0
2022-03-15 12:00:00,156.9,157.18,156.56,157.18,3727.0,152.0265,152.2978,151.6971,152.2978,3727.0
2022-03-15 12:10:00,157.3,157.4,156.91,157.38,4792.0,152.4141,152.511,152.0362,152.4916,4792.0
2022-03-15 12:20:00,157.35,157.36,156.96,157.13,13223.0,152.4625,152.4722,152.0846,152.2494,13223.0
2022-03-15 12:30:00,157.07,157.59,157.0,157.54,4708.0,152.1912,152.6951,152.1234,152.6466,4708.0
2022-03-15 12:40:00,157.39,157.41,156.99,157.23,16071.0,152.5013,152.5207,152.1137,152.3462,16071.0
2022-03-15 12:50:00,157.1,157.14,156.81,157.14,5027.0,152.2203,152.259,151.9393,152.259,5027.0
2022-03-15 13:00:00,157.15,157.48,157.15,157.3,5056.0,152.2687,152.5885,152.2687,152.4141,5056.0
2022-03-15 13:10:00,157.15,157.27,157.04,157.04,4830.0,152.2687,152.385,152.1621,152.1621,4830.0
2022-03-15 13:20:00,157.09,157.42,157.02,157.08,6329.0,152.2106,152.5303,152.1428,152.2009,6329.0
2022-03-15 13:30:00,157.15,157.56,157.06,157.35,10119.0,152.2687,152.666,152.1815,152.4625,10119.0
2022-03-15 13:40:00,157.41,157.54,157.2,157.38,14176.0,152.5207,152.6466,152.3172,152.4916,14176.0
2022-03-15 13:50:00,157.41,157.47,157.22,157.33,7410.0,152.5207,152.5788,152.3366,152.4431,7410.0
2022-03-15 14:00:00,157.29,157.56,157.2,157.56,5311.0,152.4044,152.666,152.3172,152.666,5311.0
2022-03-15 14:10:00,157.46,157.46,156.92,156.93,7128.0,152.5691,152.5691,152.0459,152.0556,7128.0
2022-03-15 14:20:00,156.92,157.07,156.9,156.97,5120.0,152.0459,152.1912,152.0265,152.0943,5120.0
2022-03-15 14:30:00,156.92,157.4,156.9,157.34,7847.0,152.0459,152.511,152.0265,152.4528,7847.0
2022-03-15 14:40:00,157.3,157.86,157.19,157.83,26027.0,152.4141,152.9567,152.3075,152.9276,26027.0
2022-03-15 14:50:00,157.94,158.22,157.76,158.18,7889.0,153.0342,153.3055,152.8598,153.2667,7889.0
2022-03-15 15:00:00,158.16,158.58,158.1,158.29,8599.0,153.2474,153.6543,153.1892,153.3733,8599.0
2022-03-15 15:10:00,158.36,158.58,158.25,158.53,8616.0,153.4411,153.6543,153.3346,153.6059,8616.0
2022-03-15 15:20:00,158.54,158.89,158.43,158.87,6220.0,153.6156,153.9547,153.509,153.9353,6220.0
2022-03-15 15:30:00,158.87,159.01,158.65,158.72,13798.0,153.9353,154.071,153.7221,153.79,13798.0
2022-03-15 15:40:00,158.73,158.83,158.45,158.83,26696.0,153.7997,153.8965,153.5284,153.8965,26696.0
2022-03-15 15:50:00,158.8,159.01,158.34,158.76,57578.0,153.8675,154.071,153.4218,153.8287,57578.0
2022-03-16 09:30:00,158.78,159.99,158.0,159.73,36763.0,153.8481,155.0205,153.0923,154.7686,36763.0
2022-03-16 09:40:00,159.75,160.87,159.63,160.51,35493.0,154.788,155.8732,154.6717,155.5244,35493.0
2022-03-16 09:50:00,160.21,160.61,159.84,159.96,10137.0,155.2337,155.6213,154.8752,154.9914,10137.0
2022-03-16 10:00:00,160.0,160.0,159.28,159.38,5984.0,155.0302,155.0302,154.3326,154.4295,5984.0
2022-03-16 10:10:00,159.28,161.67,159.17,161.67,6817.0,154.3326,156.6483,154.226,156.6483,6817.0
2022-03-16 10:20:00,161.85,161.85,161.36,161.36,16202.0,156.8227,156.8227,156.348,156.348,16202.0
2022-03-16 10:30:00,161.28,162.14,161.15,161.68,20874.0,156.2704,157.1037,156.1445,156.658,20874.0
2022-03-16 10:40:00,161.74,161.84,161.31,161.55,9583.0,156.7162,156.8131,156.2995,156.5321,9583.0
2022-03-16 10:50:00,161.49,162.14,161.38,162.14,7664.0,156.4739,157.1037,156.3673,157.1037,7664.0
2022-03-16 11:00:00,162.11,162.38,161.69,162.18,11708.0,157.0747,157.3363,156.6677,157.1425,11708.0
2022-03-16 11:10:00,162.23,162.45,162.18,162.45,6400.0,157.1909,157.4041,157.1425,157.4041,6400.0
2022-03-16 11:20:00,162.44,162.57,162.05,162.57,8990.0,157.3944,157.5204,157.0165,157.5204,8990.0
2022-03-16 11:30:00,162.52,162.73,162.47,162.62,13548.0,157.4719,157.6754,157.4235,157.5688,13548.0
2022-03-16 11:40:00,162.66,162.88,162.6,162.72,4799.0,157.6076,157.8207,157.5494,157.6657,4799.0
2022-03-16 11:50:00,162.75,163.33,162.74,163.18,5477.0,157.6948,158.2568,157.6851,158.1114,5477.0
2022-03-16 12:00:00,163.18,163.43,163.09,163.41,7578.0,158.1114,158.3537,158.0242,158.3343,7578.0
2022-03-16 12:10:00,163.41,163.46,162.93,163.1,18659.0,158.3343,158.3827,157.8692,158.0339,18659.0
2022-03-16 12:20:00,162.94,162.94,162.6,162.64,4041.0,157.8789,157.8789,157.5494,157.5882,4041.0
2022-03-16 12:30:00,162.89,163.2,162.89,163.08,7695.0,157.8304,158.1308,157.8304,158.0145,7695.0
2022-03-16 12:40:00,162.97,162.97,162.25,162.34,8733.0,157.908,157.908,157.2103,157.2975,8733.0
2022-03-16 12:50:00,162.28,162.72,162.23,162.72,4929.0,157.2394,157.6657,157.1909,157.6657,4929.0
2022-03-16 13:00:00,162.76,162.95,162.12,162.13,6906.0,157.7045,157.8886,157.0844,157.094,6906.0
2022-03-16 13:10:00,162.04,162.15,161.34,161.63,38565.0,157.0068,157.1134,156.3286,156.6096,38565.0
2022-03-16 13:20:00,161.7,162.0,161.48,161.65,7577.0,156.6774,156.9681,156.4642,156.629,7577.0
2022-03-16 13:30:00,161.89,162.0,161.59,161.59,6879.0,156.8615,156.9681,156.5708,156.5708,6879.0
2022-03-16 13:40:00,161.56,161.88,161.5,161.65,7450.0,156.5418,156.8518,156.4836,156.629,7450.0
2022-03-16 13:50:00,161.64,161.78,161.48,161.48,4737.0,156.6193,156.7549,156.4642,156.4642,4737.0
2022-03-16 14:00:00,161.24,161.54,160.33,160.4,10969.0,156.2317,156.5224,155.35,155.4178,10969.0
2022-03-16 14:10:00,160.4,161.11,160.26,160.92,10007.0,155.4178,156.1057,155.2821,155.9216,10007.0
2022-03-16 14:20:00,160.92,160.92,160.23,160.37,8147.0,155.9216,155.9216,155.2531,155.3887,8147.0
2022-03-16 14:30:00,160.23,160.53,159.78,160.53,6383.0,155.2531,155.5437,154.817,155.5437,6383.0
2022-03-16 14:40:00,160.68,161.33,160.5,161.06,6636.0,155.6891,156.3189,155.5147,156.0573,6636.0
2022-03-16 14:50:00,161.04,161.61,160.91,161.22,15299.0,156.0379,156.5902,155.9119,156.2123,15299.0
2022-03-16 15:00:00,161.24,161.58,160.94,161.23,7248.0,156.2317,156.5611,155.941,156.222,7248.0
2022-03-16 15:10:00,161.2,161.81,161.19,161.76,6542.0,156.1929,156.784,156.1832,156.7355,6542.0
2022-03-16 15:20:00,161.85,162.11,161.78,161.79,13463.0,156.8227,157.0747,156.7549,156.7646,13463.0
2022-03-16 15:30:00,161.75,161.98,161.48,161.87,13012.0,156.7258,156.9487,156.4642,156.8421,13012.0
2022-03-16 15:40:00,161.88,162.23,161.66,162.23,20886.0,156.8518,157.1909,156.6386,157.1909,20886.0
2022-03-16 15:50:00,162.26,162.84,162.08,162.84,56524.0,157.22,157.782,157.0456,157.782,56524.0
2022-03-17 09:30:00,162.52,163.79,162.28,163.58,28155.0,157.4719,158.7025,157.2394,158.499,28155.0
2022-03-17 09:40:00,163.39,164.11,163.21,163.94,11359.0,158.3149,159.0125,158.1405,158.8478,11359.0
2022-03-17 09:50:00,164.04,164.33,163.19,163.66,12197.0,158.9447,159.2257,158.1211,158.5765,12197.0
2022-03-17 10:00:00,163.63,164.19,163.52,164.08,10895.0,158.5475,159.0901,158.4409,158.9835,10895.0
2022-03-17 10:10:00,164.03,164.36,163.89,164.09,10515.0,158.935,159.2548,158.7994,158.9932,10515.0
2022-03-17 10:20:00,164.16,164.33,163.89,163.96,9076.0,159.061,159.2257,158.7994,158.8672,9076.0
2022-03-17 10:30:00,164.03,164.04,163.19,163.46,12127.0,158.935,158.9447,158.1211,158.3827,12127.0
2022-03-17 10:40:00,163.35,163.39,162.23,162.31,20928.0,158.2762,158.3149,157.1909,157.2685,20928.0
2022-03-17 10:50:00,162.31,162.76,162.28,162.75,14392.0,157.2685,157.7045,157.2394,157.6948,14392.0
2022-03-17 11:00:00,162.73,162.88,162.46,162.79,14296.0,157.6754,157.8207,157.4138,157.7335,14296.0
2022-03-17 11:10:00,162.72,162.78,162.52,162.67,10556.0,157.6657,157.7239,157.4719,157.6173,10556.0
2022-03-17 11:20:00,162.68,163.14,162.66,162.96,11981.0,157.627,158.0727,157.6076,157.8983,11981.0
2022-03-17 11:30:00,162.88,163.52,162.8,163.39,4404.0,157.8207,158.4409,157.7432,158.3149,4404.0
2022-03-17 11:40:00,163.51,163.59,163.21,163.21,12398.0,158.4312,158.5087,158.1405,158.1405,12398.0
2022-03-17 11:50:00,163.23,163.63,163.23,163.62,4490.0,158.1599,158.5475,158.1599,158.5378,4490.0
2022-03-17 12:00:00,163.59,163.61,163.39,163.61,5649.0,158.5087,158.5281,158.3149,158.5281,5649.0
2022-03-17 12:10:00,163.66,163.84,163.58,163.71,4742.0,158.5765,158.7509,158.499,158.625,4742.0
2022-03-17 12:20:00,163.64,164.2,163.64,164.09,5754.0,158.5571,159.0997,158.5571,158.9932,5754.0
2022-03-17 12:30:00,164.14,164.5,164.12,164.42,7159.0,159.0416,159.3904,159.0222,159.3129,7159.0
2022-03-17 12:40:00,164.41,164.5,164.09,164.22,8669.0,159.3032,159.3904,158.9932,159.1191,8669.0
2022-03-17 12:50:00,164.24,164.41,164.19,164.38,4311.0,159.1385,159.3032,159.0901,159.2742,4311.0
2022-03-17 13:00:00,164.28,164.31,163.92,163.96,8222.0,159.1773,159.2063,158.8284,158.8672,8222.0
2022-03-17 13:10:00,163.88,163.98,163.56,163.94,6111.0,158.7897,158.8866,158.4796,158.8478,6111.0
2022-03-17 13:20:00,163.99,164.25,163.82,164.17,5033.0,158.8963,159.1482,158.7316,159.0707,5033.0
2022-03-17 13:30:00,164.24,164.31,163.86,163.93,5722.0,159.1385,159.2063,158.7703,158.8381,5722.0
2022-03-17 13:40:00,163.99,164.4,163.99,164.37,5735.0,158.8963,159.2935,158.8963,159.2645,5735.0
2022-03-17 13:50:00,164.39,164.39,163.93,163.96,13093.0,159.2838,159.2838,158.8381,158.8672,13093.0
2022-03-17 14:00:00,164.01,164.13,163.91,164.04,11241.0,158.9157,159.0319,158.8188,158.9447,11241.0
2022-03-17 14:10:00,164.03,164.15,163.87,163.97,7135.0,158.935,159.0513,158.78,158.8769,7135.0
2022-03-17 14:20:00,164.0,164.05,163.66,163.66,6280.0,158.906,158.9544,158.5765,158.5765,6280.0
2022-03-17 14:30:00,163.67,164.06,163.67,164.04,6962.0,158.5862,158.9641,158.5862,158.9447,6962.0
2022-03-17 14:40:00,164.02,164.47,163.93,164.39,7047.0,158.9253,159.3614,158.8381,159.2838,7047.0
2022-03-17 14:50:00,164.53,164.62,164.46,164.62,4295.0,159.4195,159.5067,159.3517,159.5067,4295.0
2022-03-17 15:00:00,164.51,164.67,164.32,164.37,8414.0,159.4001,159.5551,159.216,159.2645,8414.0
2022-03-17 15:10:00,164.24,164.56,164.11,164.52,8645.0,159.1385,159.4486,159.0125,159.4098,8645.0
2022-03-17 15:20:00,164.53,164.54,164.36,164.5,6650.0,159.4195,159.4292,159.2548,159.3904,6650.0
2022-03-17 15:30:00,164.52,164.61,164.43,164.54,7831.0,159.4098,159.497,159.3226,159.4292,7831.0
2022-03-17 15:40:00,164.58,164.98,164.56,164.92,19567.0,159.4679,159.8555,159.4486,159.7974,19567.0
2022-03-17 15:50:00,164.89,165.16,164.56,165.14,101889.0,159.7683,160.0299,159.4486,160.0106,101889.0
2022-03-18 09:30:00,166.01,166.01,164.46,164.75,180269.0,160.8535,160.8535,159.3517,159.6327,180269.0
2022-03-18 09:40:00,164.32,165.19,164.24,164.64,5259.0,159.216,160.059,159.1385,159.5261,5259.0
2022-03-18 09:50:00,164.88,165.37,164.79,165.37,4801.0,159.7586,160.2334,159.6714,160.2334,4801.0
2022-03-18 10:00:00,165.23,165.87,165.16,165.87,5700.0,160.0978,160.7179,160.0299,160.7179,5700.0
2022-03-18 10:10:00,165.8,165.93,164.93,165.42,7448.0,160.6501,160.776,159.8071,160.2819,7448.0
2022-03-18 10:20:00,165.33,165.57,165.29,165.3,7003.0,160.1946,160.4272,160.1559,160.1656,7003.0
2022-03-18 10:30:00,165.32,165.75,165.17,165.19,3455.0,160.185,160.6016,160.0396,160.059,3455.0
2022-03-18 10:40:00,165.25,165.35,164.82,165.03,4588.0,160.1171,160.214,159.7005,159.904,4588.0
2022-03-18 10:50:00,164.86,165.36,164.81,165.22,6564.0,159.7392,160.2237,159.6908,160.0881,6564.0
2022-03-18 11:00:00,165.27,165.86,165.15,165.85,5661.0,160.1365,160.7082,160.0202,160.6985,5661.0
2022-03-18 11:10:00,165.72,165.93,165.44,165.54,6913.0,160.5725,160.776,160.3012,160.3981,6913.0
2022-03-18 11:20:00,165.62,165.62,165.26,165.45,3884.0,160.4756,160.4756,160.1268,160.3109,3884.0
2022-03-18 11:30:00,165.49,165.91,165.48,165.54,5235.0,160.3497,160.7566,160.34,160.3981,5235.0
2022-03-18 11:40:00,165.45,165.45,165.09,165.33,2771.0,160.3109,160.3109,159.9621,160.1946,2771.0
2022-03-18 11:50:00,165.31,165.55,164.97,165.54,6249.0,160.1753,160.4078,159.8458,160.3981,6249.0
2022-03-18 12:00:00,165.53,165.59,165.21,165.59,13435.0,160.3884,160.4466,160.0784,160.4466,13435.0
2022-03-18 12:10:00,165.61,165.81,165.6,165.68,4088.0,160.466,160.6597,160.4563,160.5338,4088.0
2022-03-18 12:20:00,165.4,165.6,165.37,165.58,4236.0,160.2625,160.4563,160.2334,160.4369,4236.0
2022-03-18 12:30:00,165.64,165.81,165.59,165.8,3118.0,160.495,160.6597,160.4466,160.6501,3118.0
2022-03-18 12:40:00,165.9,166.05,165.71,165.71,5010.0,160.7469,160.8923,160.5628,160.5628,5010.0
2022-03-18 12:50:00,165.76,166.08,165.76,166.02,2056.0,160.6113,160.9214,160.6113,160.8632,2056.0
2022-03-18 13:00:00,165.97,166.05,165.83,166.04,2782.0,160.8148,160.8923,160.6791,160.8826,2782.0
2022-03-18 13:10:00,166.09,166.09,165.94,166.03,2353.0,160.931,160.931,160.7857,160.8729,2353.0
2022-03-18 13:20:00,166.08,166.38,166.07,166.38,2828.0,160.9214,161.212,160.9117,161.212,2828.0
2022-03-18 13:30:00,166.41,166.41,166.15,166.27,2661.0,161.2411,161.2411,160.9892,161.1055,2661.0
2022-03-18 13:40:00,166.32,166.33,165.99,166.15,12302.0,161.1539,161.1636,160.8341,160.9892,12302.0
2022-03-18 13:50:00,166.25,166.41,166.08,166.09,9759.0,161.0861,161.2411,160.9214,160.931,9759.0
2022-03-18 14:00:00,166.15,166.17,166.01,166.02,2205.0,160.9892,161.0086,160.8535,160.8632,2205.0
2022-03-18 14:10:00,166.09,166.41,166.09,166.41,1493.0,160.931,161.2411,160.931,161.2411,1493.0
2022-03-18 14:20:00,166.24,166.62,166.24,166.61,3198.0,161.0764,161.4446,161.0764,161.4349,3198.0
2022-03-18 14:30:00,166.57,166.83,166.49,166.68,5159.0,161.3961,161.6481,161.3186,161.5027,5159.0
2022-03-18 14:40:00,166.71,166.71,166.49,166.65,11923.0,161.5318,161.5318,161.3186,161.4736,11923.0
2022-03-18 14:50:00,166.71,166.75,166.5,166.58,8625.0,161.5318,161.5705,161.3283,161.4058,8625.0
2022-03-18 15:00:00,166.69,166.8,166.57,166.63,3859.0,161.5124,161.619,161.3961,161.4543,3859.0
2022-03-18 15:10:00,166.72,166.81,166.67,166.79,6990.0,161.5415,161.6287,161.493,161.6093,6990.0
2022-03-18 15:20:00,166.8,167.1,166.7,166.93,9307.0,161.619,161.9097,161.5221,161.745,9307.0
2022-03-18 15:30:00,167.0,167.46,167.0,167.39,16892.0,161.8128,162.2585,161.8128,162.1907,16892.0
2022-03-18 15:40:00,167.43,167.79,167.34,167.75,15738.0,162.2294,162.5782,162.1422,162.5395,15738.0
2022-03-18 15:50:00,167.69,167.69,167.22,167.37,117519.0,162.4813,162.4813,162.0259,162.1713,117519.0
2022-03-21 09:30:00,167.32,168.26,167.32,168.1,14365.0,162.1228,163.0336,162.1228,162.8786,14365.0
2022-03-21 09:40:00,167.65,167.94,166.54,166.82,2502.0,162.4426,162.7236,161.3671,161.6384,2502.0
2022-03-21 09:50:00,166.85,167.0,166.26,166.4,2547.0,161.6674,161.8128,161.0958,161.2314,2547.0
2022-03-21 10:00:00,166.19,166.4,165.87,166.01,3628.0,161.0279,161.2314,160.7179,160.8535,3628.0
2022-03-21 10:10:00,166.09,166.68,166.04,166.26,4514.0,160.931,161.5027,160.8826,161.0958,4514.0
2022-03-21 10:20:00,166.31,166.69,166.07,166.59,4922.0,161.1442,161.5124,160.9117,161.4155,4922.0
2022-03-21 10:30:00,166.69,167.56,166.6,167.02,11551.0,161.5124,162.3554,161.4252,161.8322,11551.0
2022-03-21 10:40:00,166.97,167.2,166.82,166.86,10540.0,161.7837,162.0066,161.6384,161.6771,10540.0
2022-03-21 10:50:00,166.82,167.22,166.82,166.97,5788.0,161.6384,162.0259,161.6384,161.7837,5788.0
2022-03-21 11:00:00,167.1,167.51,167.1,167.26,4707.0,161.9097,162.3069,161.9097,162.0647,4707.0
2022-03-21 11:10:00,167.29,167.37,167.2,167.21,4245.0,162.0938,162.1713,162.0066,162.0163,4245.0
2022-03-21 11:20:00,167.09,167.26,167.05,167.14,5115.0,161.9,162.0647,161.8612,161.9484,5115.0
2022-03-21 11:30:00,167.11,167.27,167.04,167.04,4100.0,161.9194,162.0744,161.8515,161.8515,4100.0
2022-03-21 11:40:00,167.11,167.15,166.84,166.84,2387.0,161.9194,161.9581,161.6577,161.6577,2387.0
2022-03-21 11:50:00,166.9,167.38,166.89,167.25,10138.0,161.7159,162.181,161.7062,162.055,10138.0
2022-03-21 12:00:00,167.06,167.23,167.03,167.21,6624.0,161.8709,162.0356,161.8418,162.0163,6624.0
2022-03-21 12:10:00,167.16,167.3,167.05,167.3,8981.0,161.9678,162.1035,161.8612,162.1035,8981.0
2022-03-21 12:20:00,167.28,167.39,167.28,167.3,6287.0,162.0841,162.1907,162.0841,162.1035,6287.0
2022-03-21 12:30:00,167.3,167.3,166.67,167.1,9048.0,162.1035,162.1035,161.493,161.9097,9048.0
2022-03-21 12:40:00,167.11,167.78,167.11,167.72,4306.0,161.9194,162.5685,161.9194,162.5104,4306.0
2022-03-21 12:50:00,167.67,167.72,167.15,167.31,4199.0,162.462,162.5104,161.9581,162.1131,4199.0
2022-03-21 13:00:00,167.23,167.5,167.16,167.42,4737.0,162.0356,162.2972,161.9678,162.2197,4737.0
2022-03-21 13:10:00,167.37,167.37,166.92,166.93,2059.0,162.1713,162.1713,161.7353,161.745,2059.0
2022-03-21 13:20:00,166.86,167.03,166.8,166.8,2053.0,161.6771,161.8418,161.619,161.619,2053.0
2022-03-21 13:30:00,166.73,167.21,166.73,167.16,3785.0,161.5512,162.0163,161.5512,161.9678,3785.0
2022-03-21 13:40:00,167.11,167.22,166.88,167.22,2253.0,161.9194,162.0259,161.6965,162.0259,2253.0
2022-03-21 13:50:00,167.17,167.31,167.08,167.25,2296.0,161.9775,162.1131,161.8903,162.055,2296.0
2022-03-21 14:00:00,167.33,167.42,166.93,166.94,2366.0,162.1325,162.2197,161.745,161.7546,2366.0
2022-03-21 14:10:00,166.86,166.86,166.65,166.79,2501.0,161.6771,161.6771,161.4736,161.6093,2501.0
2022-03-21 14:20:00,166.87,167.15,166.86,167.0,2005.0,161.6868,161.9581,161.6771,161.8128,2005.0
2022-03-21 14:30:00,166.95,167.03,166.85,166.85,2118.0,161.7643,161.8418,161.6674,161.6674,2118.0
2022-03-21 14:40:00,166.9,167.08,166.78,166.78,2847.0,161.7159,161.8903,161.5996,161.5996,2847.0
2022-03-21 14:50:00,166.73,166.84,166.28,166.28,3981.0,161.5512,161.6577,161.1151,161.1151,3981.0
2022-03-21 15:00:00,166.19,166.27,166.08,166.21,3984.0,161.0279,161.1055,160.9214,161.0473,3984.0
2022-03-21 15:10:00,166.26,166.45,166.08,166.08,4672.0,161.0958,161.2799,160.9214,160.9214,4672.0
2022-03-21 15:20:00,166.06,166.45,165.97,166.3,6263.0,160.902,161.2799,160.8148,161.1345,6263.0
2022-03-21 15:30:00,166.39,166.42,166.16,166.23,6689.0,161.2217,161.2508,160.9989,161.0667,6689.0
2022-03-21 15:40:00,166.21,166.33,165.89,165.9,9895.0,161.0473,161.1636,160.7373,160.7469,9895.0
2022-03-21 15:50:00,165.89,166.79,165.89,166.62,44963.0,160.7373,161.6093,160.7373,161.4446,44963.0
2022-03-22 09:30:00,166.77,167.02,166.0,166.11,24150.0,161.5899,161.8322,160.8438,160.9504,24150.0
2022-03-22 09:40:00,166.11,167.01,165.85,166.11,11053.0,160.9504,161.8225,160.6985,160.9504,11053.0
2022-03-22 09:50:00,166.21,166.29,165.62,165.92,20121.0,161.0473,161.1248,160.4756,160.7663,20121.0
2022-03-22 10:00:00,165.97,167.0,165.92,166.75,10647.0,160.8148,161.8128,160.7663,161.5705,10647.0
2022-03-22 10:10:00,166.91,166.91,166.15,166.33,5617.0,161.7256,161.7256,160.9892,161.1636,5617.0
2022-03-22 10:20:00,166.33,166.77,166.32,166.77,8720.0,161.1636,161.5899,161.1539,161.5899,8720.0
2022-03-22 10:30:00,166.91,167.07,166.79,166.93,5730.0,161.7256,161.8806,161.6093,161.745,5730.0
2022-03-22 10:40:00,166.83,167.01,166.75,166.86,6386.0,161.6481,161.8225,161.5705,161.6771,6386.0
2022-03-22 10:50:00,166.86,167.0,166.75,166.75,4189.0,161.6771,161.8128,161.5705,161.5705,4189.0
2022-03-22 11:00:00,166.79,166.79,165.79,166.3,13132.0,161.6093,161.6093,160.6404,161.1345,13132.0
2022-03-22 11:10:00,166.4,166.67,166.31,166.67,8726.0,161.2314,161.493,161.1442,161.493,8726.0
2022-03-22 11:20:00,166.75,167.03,166.67,166.81,5977.0,161.5705,161.8418,161.493,161.6287,5977.0
2022-03-22 11:30:00,166.76,166.91,166.54,166.67,4402.0,161.5802,161.7256,161.3671,161.493,4402.0
2022-03-22 11:40:00,166.75,166.94,166.67,166.94,4669.0,161.5705,161.7546,161.493,161.7546,4669.0
2022-03-22 11:50:00,166.88,166.99,166.68,166.9,7274.0,161.6965,161.8031,161.5027,161.7159,7274.0
2022-03-22 12:00:00,166.98,167.17,166.74,166.97,6100.0,161.7934,161.9775,161.5609,161.7837,6100.0
2022-03-22 12:10:00,166.91,167.16,166.87,167.15,4703.0,161.7256,161.9678,161.6868,161.9581,4703.0
2022-03-22 12:20:00,167.08,167.16,166.94,167.03,3736.0,161.8903,161.9678,161.7546,161.8418,3736.0
2022-03-22 12:30:00,166.98,166.98,166.56,166.67,15005.0,161.7934,161.7934,161.3864,161.493,15005.0
2022-03-22 12:40:00,166.54,166.54,165.88,166.13,8712.0,161.3671,161.3671,160.7276,160.9698,8712.0
2022-03-22 12:50:00,166.19,166.81,166.19,166.75,5456.0,161.0279,161.6287,161.0279,161.5705,5456.0
2022-03-22 13:00:00,166.78,166.99,166.68,166.9,6122.0,161.5996,161.8031,161.5027,161.7159,6122.0
2022-03-22 13:10:00,166.79,166.97,166.68,166.73,2948.0,161.6093,161.7837,161.5027,161.5512,2948.0
2022-03-22 13:20:00,166.69,166.87,166.59,166.79,7072.0,161.5124,161.6868,161.4155,161.6093,7072.0
2022-03-22 13:30:00,166.83,166.89,166.54,166.71,9863.0,161.6481,161.7062,161.3671,161.5318,9863.0
2022-03-22 13:40:00,166.67,167.01,166.65,167.0,8759.0,161.493,161.8225,161.4736,161.8128,8759.0
2022-03-22 13:50:00,167.11,167.16,166.96,167.03,9410.0,161.9194,161.9678,161.774,161.8418,9410.0
2022-03-22 14:00:00,167.04,167.04,166.8,167.02,4241.0,161.8515,161.8515,161.619,161.8322,4241.0
2022-03-22 14:10:00,167.1,167.16,167.0,167.09,4103.0,161.9097,161.9678,161.8128,161.9,4103.0
2022-03-22 14:20:00,167.02,167.2,167.0,167.2,6479.0,161.8322,162.0066,161.8128,162.0066,6479.0
2022-03-22 14:30:00,167.18,167.55,167.14,167.38,10841.0,161.9872,162.3457,161.9484,162.181,10841.0
2022-03-22 14:40:00,167.42,167.42,167.23,167.28,3994.0,162.2197,162.2197,162.0356,162.0841,3994.0
2022-03-22 14:50:00,167.25,167.39,167.17,167.39,5235.0,162.055,162.1907,161.9775,162.1907,5235.0
2022-03-22 15:00:00,167.42,167.45,167.15,167.25,5854.0,162.2197,162.2488,161.9581,162.055,5854.0
2022-03-22 15:10:00,167.15,167.43,166.89,167.27,9170.0,161.9581,162.2294,161.7062,162.0744,9170.0
2022-03-22 15:20:00,167.31,167.38,166.92,167.07,10168.0,162.1131,162.181,161.7353,161.8806,10168.0
2022-03-22 15:30:00,167.09,167.4,167.09,167.18,14513.0,161.9,162.2004,161.9,161.9872,14513.0
2022-03-22 15:40:00,167.14,167.95,167.13,167.92,21424.0,161.9484,162.7333,161.9387,162.7042,21424.0
2022-03-22 15:50:00,167.94,168.03,167.44,167.6,120649.0,162.7236,162.8108,162.2391,162.3941,120649.0
2022-03-23 09:30:00,166.95,167.35,166.16,166.84,31512.0,161.7643,162.1519,160.9989,161.6577,31512.0
2022-03-23 09:40:00,166.75,166.98,166.4,166.81,11120.0,161.5705,161.7934,161.2314,161.6287,11120.0
2022-03-23 09:50:00,166.84,167.1,166.62,166.83,2842.0,161.6577,161.9097,161.4446,161.6481,2842.0
2022-03-23 10:00:00,166.7,167.22,166.65,167.22,4870.0,161.5221,162.0259,161.4736,162.0259,4870.0
2022-03-23 10:10:00,167.16,167.32,166.69,167.32,7499.0,161.9678,162.1228,161.5124,162.1228,7499.0
2022-03-23 10:20:00,167.3,167.43,167.0,167.24,4668.0,162.1035,162.2294,161.8128,162.0453,4668.0
2022-03-23 10:30:00,167.29,167.57,167.15,167.29,5320.0,162.0938,162.3651,161.9581,162.0938,5320.0
2022-03-23 10:40:00,167.3,167.32,167.06,167.3,1700.0,162.1035,162.1228,161.8709,162.1035,1700.0
2022-03-23 10:50:00,167.3,167.6,167.16,167.42,6967.0,162.1035,162.3941,161.9678,162.2197,6967.0
2022-03-23 11:00:00,167.54,167.54,166.52,166.57,23045.0,162.336,162.336,161.3477,161.3961,23045.0
2022-03-23 11:10:00,166.76,166.77,166.37,166.52,11711.0,161.5802,161.5899,161.2023,161.3477,11711.0
2022-03-23 11:20:00,166.34,166.47,166.18,166.33,5315.0,161.1733,161.2992,161.0182,161.1636,5315.0
2022-03-23 11:30:00,166.19,166.47,166.19,166.47,2459.0,161.0279,161.2992,161.0279,161.2992,2459.0
2022-03-23 11:40:00,166.62,166.74,166.54,166.67,1230.0,161.4446,161.5609,161.3671,161.493,1230.0
2022-03-23 11:50:00,166.74,166.79,166.61,166.61,2616.0,161.5609,161.6093,161.4349,161.4349,2616.0
2022-03-23 12:00:00,166.71,166.96,166.2,166.37,4390.0,161.5318,161.774,161.0376,161.2023,4390.0
2022-03-23 12:10:00,166.21,166.41,166.2,166.41,769.0,161.0473,161.2411,161.0376,161.2411,769.0
2022-03-23 12:20:00,166.29,166.51,166.14,166.31,7684.0,161.1248,161.338,160.9795,161.1442,7684.0
2022-03-23 12:30:00,166.37,166.54,165.65,165.86,32820.0,161.2023,161.3671,160.5047,160.7082,32820.0
2022-03-23 12:40:00,165.71,165.71,165.29,165.32,12849.0,160.5628,160.5628,160.1559,160.185,12849.0
2022-03-23 12:50:00,165.34,165.51,165.26,165.4,9754.0,160.2043,160.3691,160.1268,160.2625,9754.0
2022-03-23 13:00:00,165.41,165.46,165.19,165.42,3504.0,160.2722,160.3206,160.059,160.2819,3504.0
2022-03-23 13:10:00,165.39,165.53,165.12,165.46,6437.0,160.2528,160.3884,159.9912,160.3206,6437.0
2022-03-23 13:20:00,165.47,165.49,164.96,165.01,6937.0,160.3303,160.3497,159.8361,159.8846,6937.0
2022-03-23 13:30:00,164.88,165.12,164.63,165.04,4782.0,159.7586,159.9912,159.5164,159.9137,4782.0
2022-03-23 13:40:00,165.06,165.06,164.68,164.68,6689.0,159.933,159.933,159.5648,159.5648,6689.0
2022-03-23 13:50:00,164.8,165.01,164.58,164.58,11541.0,159.6811,159.8846,159.4679,159.4679,11541.0
2022-03-23 14:00:00,164.81,164.9,164.4,164.4,8705.0,159.6908,159.778,159.2935,159.2935,8705.0
2022-03-23 14:10:00,164.51,164.7,164.43,164.64,4184.0,159.4001,159.5842,159.3226,159.5261,4184.0
2022-03-23 14:20:00,164.7,165.08,164.54,165.08,6696.0,159.5842,159.9524,159.4292,159.9524,6696.0
2022-03-23 14:30:00,165.26,165.36,165.18,165.25,4339.0,160.1268,160.2237,160.0493,160.1171,4339.0
2022-03-23 14:40:00,165.18,165.35,165.03,165.19,6187.0,160.0493,160.214,159.904,160.059,6187.0
2022-03-23 14:50:00,165.11,165.17,164.21,164.33,38936.0,159.9815,160.0396,159.1094,159.2257,38936.0
2022-03-23 15:00:00,164.44,164.67,164.22,164.22,9393.0,159.3323,159.5551,159.1191,159.1191,9393.0
2022-03-23 15:10:00,164.25,164.58,164.2,164.24,9965.0,159.1482,159.4679,159.0997,159.1385,9965.0
2022-03-23 15:20:00,164.25,164.52,164.24,164.33,10570.0,159.1482,159.4098,159.1385,159.2257,10570.0
2022-03-23 15:30:00,164.32,164.59,164.21,164.22,12900.0,159.216,159.4776,159.1094,159.1191,12900.0
2022-03-23 15:40:00,164.27,164.27,163.76,163.88,23886.0,159.1676,159.1676,158.6734,158.7897,23886.0
2022-03-23 15:50:00,163.86,164.23,163.62,164.02,168520.0,158.7703,159.1288,158.5378,158.9253,168520.0
2022-03-24 09:30:00,164.47,164.93,164.21,164.93,6412.0,159.3614,159.8071,159.1094,159.8071,6412.0
2022-03-24 09:40:00,164.88,165.2,164.88,165.2,4207.0,159.7586,160.0687,159.7586,160.0687,4207.0
2022-03-24 09:50:00,165.15,165.48,165.05,165.22,6555.0,160.0202,160.34,159.9233,160.0881,6555.0
2022-03-24 10:00:00,165.39,166.46,165.39,166.46,2740.0,160.2528,161.2896,160.2528,161.2896,2740.0
2022-03-24 10:10:00,166.65,166.71,166.44,166.52,2888.0,161.4736,161.5318,161.2702,161.3477,2888.0
2022-03-24 10:20:00,166.49,166.77,166.47,166.56,2155.0,161.3186,161.5899,161.2992,161.3864,2155.0
2022-03-24 10:30:00,166.56,167.06,166.56,166.99,4802.0,161.3864,161.8709,161.3864,161.8031,4802.0
2022-03-24 10:40:00,167.09,167.09,166.79,166.97,3871.0,161.9,161.9,161.6093,161.7837,3871.0
2022-03-24 10:50:00,166.81,166.92,166.74,166.75,4174.0,161.6287,161.7353,161.5609,161.5705,4174.0
2022-03-24 11:00:00,166.84,167.27,165.61,165.74,25292.0,161.6577,162.0744,160.466,160.5919,25292.0
2022-03-24 11:10:00,165.68,165.89,165.59,165.59,5031.0,160.5338,160.7373,160.4466,160.4466,5031.0
2022-03-24 11:20:00,165.75,165.79,165.46,165.64,5203.0,160.6016,160.6404,160.3206,160.495,5203.0
2022-03-24 11:30:00,165.73,166.12,165.54,166.04,3437.0,160.5822,160.9601,160.3981,160.8826,3437.0
2022-03-24 11:40:00,166.4,166.4,166.19,166.28,2357.0,161.2314,161.2314,161.0279,161.1151,2357.0
2022-03-24 11:50:00,166.25,166.28,166.01,166.17,2692.0,161.0861,161.1151,160.8535,161.0086,2692.0
2022-03-24 12:00:00,166.29,166.32,166.13,166.28,2238.0,161.1248,161.1539,160.9698,161.1151,2238.0
2022-03-24 12:10:00,166.29,166.29,166.01,166.02,5158.0,161.1248,161.1248,160.8535,160.8632,5158.0
2022-03-24 12:20:00,165.97,166.24,165.95,166.07,2912.0,160.8148,161.0764,160.7954,160.9117,2912.0
2022-03-24 12:30:00,166.03,166.11,165.41,165.43,18952.0,160.8729,160.9504,160.2722,160.2915,18952.0
2022-03-24 12:40:00,165.47,165.48,165.25,165.36,3331.0,160.3303,160.34,160.1171,160.2237,3331.0
2022-03-24 12:50:00,165.49,165.55,165.43,165.45,3531.0,160.3497,160.4078,160.2915,160.3109,3531.0
2022-03-24 13:00:00,165.46,165.57,165.36,165.51,8751.0,160.3206,160.4272,160.2237,160.3691,8751.0
2022-03-24 13:10:00,165.57,165.79,165.45,165.58,8028.0,160.4272,160.6404,160.3109,160.4369,8028.0
2022-03-24 13:20:00,165.56,165.84,165.49,165.6,4834.0,160.4175,160.6888,160.3497,160.4563,4834.0
2022-03-24 13:30:00,165.71,165.72,165.39,165.46,8550.0,160.5628,160.5725,160.2528,160.3206,8550.0
2022-03-24 13:40:00,165.35,165.49,165.35,165.41,3001.0,160.214,160.3497,160.214,160.2722,3001.0
2022-03-24 13:50:00,165.37,165.45,165.21,165.24,3641.0,160.2334,160.3109,160.0784,160.1074,3641.0
2022-03-24 14:00:00,165.29,165.45,165.25,165.37,3132.0,160.1559,160.3109,160.1171,160.2334,3132.0
2022-03-24 14:10:00,165.38,165.67,165.2,165.67,4101.0,160.2431,160.5241,160.0687,160.5241,4101.0
2022-03-24 14:20:00,165.63,165.66,165.43,165.54,3650.0,160.4853,160.5144,160.2915,160.3981,3650.0
2022-03-24 14:30:00,165.63,165.74,165.58,165.74,3651.0,160.4853,160.5919,160.4369,160.5919,3651.0
2022-03-24 14:40:00,165.74,165.75,165.49,165.59,2613.0,160.5919,160.6016,160.3497,160.4466,2613.0
2022-03-24 14:50:00,165.6,165.99,165.6,165.95,2527.0,160.4563,160.8341,160.4563,160.7954,2527.0
2022-03-24 15:00:00,165.86,166.11,165.79,166.02,4272.0,160.7082,160.9504,160.6404,160.8632,4272.0
2022-03-24 15:10:00,166.0,166.27,166.0,166.27,3173.0,160.8438,161.1055,160.8438,161.1055,3173.0
2022-03-24 15:20:00,166.34,166.46,166.17,166.3,3670.0,161.1733,161.2896,161.0086,161.1345,3670.0
2022-03-24 15:30:00,166.22,166.28,166.01,166.01,3947.0,161.057,161.1151,160.8535,160.8535,3947.0
2022-03-24 15:40:00,166.06,166.17,165.91,166.09,4149.0,160.902,161.0086,160.7566,160.931,4149.0
2022-03-24 15:50:00,166.11,166.37,166.11,166.26,39508.0,160.9504,161.2023,160.9504,161.0958,39508.0
2022-03-25 09:30:00,166.35,167.27,165.88,165.88,8874.0,161.183,162.0744,160.7276,160.7276,8874.0
2022-03-25 09:40:00,165.7,166.17,165.61,166.1,5139.0,160.5532,161.0086,160.466,160.9407,5139.0
2022-03-25 09:50:00,166.22,166.24,165.93,166.09,3044.0,161.057,161.0764,160.776,160.931,3044.0
2022-03-25 10:00:00,166.13,166.31,165.95,166.21,1097.0,160.9698,161.1442,160.7954,161.0473,1097.0
2022-03-25 10:10:00,166.24,166.73,166.22,166.73,3149.0,161.0764,161.5512,161.057,161.5512,3149.0
2022-03-25 10:20:00,166.61,166.85,166.59,166.82,1713.0,161.4349,161.6674,161.4155,161.6384,1713.0
2022-03-25 10:30:00,167.0,167.47,167.0,167.11,4020.0,161.8128,162.2682,161.8128,161.9194,4020.0
2022-03-25 10:40:00,167.2,167.3,167.06,167.16,1681.0,162.0066,162.1035,161.8709,161.9678,1681.0
2022-03-25 10:50:00,167.09,167.64,167.09,167.5,5371.0,161.9,162.4329,161.9,162.2972,5371.0
2022-03-25 11:00:00,167.45,167.45,166.55,166.55,5354.0,162.2488,162.2488,161.3768,161.3768,5354.0
2022-03-25 11:10:00,166.59,167.07,166.4,167.01,6371.0,161.4155,161.8806,161.2314,161.8225,6371.0
2022-03-25 11:20:00,167.1,167.1,166.41,166.72,2639.0,161.9097,161.9097,161.2411,161.5415,2639.0
2022-03-25 11:30:00,166.76,167.02,166.41,167.01,5082.0,161.5802,161.8322,161.2411,161.8225,5082.0
2022-03-25 11:40:00,167.01,167.25,166.93,167.03,2069.0,161.8225,162.055,161.745,161.8418,2069.0
2022-03-25 11:50:00,167.09,167.31,166.97,167.07,6130.0,161.9,162.1131,161.7837,161.8806,6130.0
2022-03-25 12:00:00,167.13,167.5,166.99,167.39,6155.0,161.9387,162.2972,161.8031,162.1907,6155.0
2022-03-25 12:10:00,167.38,167.51,167.38,167.39,1364.0,162.181,162.3069,162.181,162.1907,1364.0
2022-03-25 12:20:00,167.37,167.57,167.34,167.57,1977.0,162.1713,162.3651,162.1422,162.3651,1977.0
2022-03-25 12:30:00,167.5,167.71,167.33,167.35,4150.0,162.2972,162.5007,162.1325,162.1519,4150.0
2022-03-25 12:40:00,167.45,167.61,167.44,167.46,2806.0,162.2488,162.4038,162.2391,162.2585,2806.0
2022-03-25 12:50:00,167.63,167.68,167.25,167.38,2432.0,162.4232,162.4717,162.055,162.181,2432.0
2022-03-25 13:00:00,167.4,167.41,167.31,167.41,400.0,162.2004,162.21,162.1131,162.21,400.0
2022-03-25 13:10:00,167.5,167.76,167.43,167.61,6346.0,162.2972,162.5492,162.2294,162.4038,6346.0
2022-03-25 13:20:00,167.65,167.83,167.37,167.81,5040.0,162.4426,162.617,162.1713,162.5976,5040.0
2022-03-25 13:30:00,167.83,167.93,167.74,167.93,4670.0,162.617,162.7139,162.5298,162.7139,4670.0
2022-03-25 13:40:00,167.82,167.94,167.74,167.84,4589.0,162.6073,162.7236,162.5298,162.6267,4589.0
2022-03-25 13:50:00,167.91,168.25,167.91,167.94,5855.0,162.6945,163.024,162.6945,162.7236,5855.0
2022-03-25 14:00:00,168.03,168.17,167.85,168.17,6085.0,162.8108,162.9464,162.6364,162.9464,6085.0
2022-03-25 14:10:00,168.25,168.34,168.1,168.19,5304.0,163.024,163.1112,162.8786,162.9658,5304.0
2022-03-25 14:20:00,168.17,168.31,168.02,168.02,17333.0,162.9464,163.0821,162.8011,162.8011,17333.0
2022-03-25 14:30:00,168.21,168.32,168.1,168.22,3938.0,162.9852,163.0918,162.8786,162.9949,3938.0
2022-03-25 14:40:00,168.16,168.42,168.16,168.3,7146.0,162.9367,163.1887,162.9367,163.0724,7146.0
2022-03-25 14:50:00,168.33,168.33,168.02,168.16,2995.0,163.1015,163.1015,162.8011,162.9367,2995.0
2022-03-25 15:00:00,168.06,168.06,167.61,167.61,5526.0,162.8399,162.8399,162.4038,162.4038,5526.0
2022-03-25 15:10:00,167.58,167.79,167.46,167.54,12241.0,162.3748,162.5782,162.2585,162.336,12241.0
2022-03-25 15:20:00,167.46,167.51,167.26,167.26,4687.0,162.2585,162.3069,162.0647,162.0647,4687.0
2022-03-25 15:30:00,167.31,167.76,167.24,167.5,6106.0,162.1131,162.5492,162.0453,162.2972,6106.0
2022-03-25 15:40:00,167.56,168.12,167.55,168.12,8548.0,162.3554,162.898,162.3457,162.898,8548.0
2022-03-25 15:50:00,168.15,168.32,168.02,168.07,39312.0,162.9271,163.0918,162.8011,162.8495,39312.0
2022-03-28 09:30:00,168.29,168.88,167.37,168.88,47121.0,163.0627,163.6344,162.1713,163.6344,47121.0
2022-03-28 09:40:00,169.0,169.63,168.94,169.59,8683.0,163.7507,164.3611,163.6925,164.3223,8683.0
2022-03-28 09:50:00,169.73,169.89,169.18,169.84,8319.0,164.458,164.613,163.9251,164.5646,8319.0
2022-03-28 10:00:00,169.97,169.97,169.61,169.81,6697.0,164.6905,164.6905,164.3417,164.5355,6697.0
2022-03-28 10:10:00,169.67,169.87,169.6,169.76,4786.0,164.3998,164.5936,164.332,164.487,4786.0
2022-03-28 10:20:00,169.76,169.76,169.42,169.63,4755.0,164.487,164.487,164.1576,164.3611,4755.0
2022-03-28 10:30:00,169.68,170.15,169.68,170.05,8646.0,164.4095,164.8649,164.4095,164.768,8646.0
2022-03-28 10:40:00,170.05,170.33,169.49,169.5,37066.0,164.768,165.0393,164.2254,164.2351,37066.0
2022-03-28 10:50:00,169.47,169.64,169.4,169.4,3067.0,164.2061,164.3708,164.1382,164.1382,3067.0
2022-03-28 11:00:00,169.49,169.49,169.01,169.16,5752.0,164.2254,164.2254,163.7603,163.9057,5752.0
2022-03-28 11:10:00,169.16,169.53,169.16,169.49,4612.0,163.9057,164.2642,163.9057,164.2254,4612.0
2022-03-28 11:20:00,169.55,169.66,169.24,169.34,3620.0,164.2836,164.3902,163.9832,164.0801,3620.0
2022-03-28 11:30:00,169.46,169.46,169.12,169.25,3401.0,164.1964,164.1964,163.8669,163.9929,3401.0
2022-03-28 11:40:00,169.28,169.3,168.98,168.98,3805.0,164.022,164.0413,163.7313,163.7313,3805.0
2022-03-28 11:50:00,168.91,168.95,168.75,168.82,1585.0,163.6635,163.7022,163.5084,163.5762,1585.0
2022-03-28 12:00:00,168.75,169.16,168.75,169.03,3487.0,163.5084,163.9057,163.5084,163.7797,3487.0
2022-03-28 12:10:00,169.02,169.02,168.63,168.63,2484.0,163.77,163.77,163.3921,163.3921,2484.0
2022-03-28 12:20:00,168.7,168.7,168.62,168.62,1300.0,163.46,163.46,163.3825,163.3825,1300.0
2022-03-28 12:30:00,168.63,168.73,168.56,168.6,7577.0,163.3921,163.489,163.3243,163.3631,7577.0
2022-03-28 12:40:00,168.64,168.64,168.33,168.42,4522.0,163.4018,163.4018,163.1015,163.1887,4522.0
2022-03-28 12:50:00,168.56,168.69,168.44,168.68,4043.0,163.3243,163.4503,163.208,163.4406,4043.0
2022-03-28 13:00:00,168.7,168.75,168.52,168.64,3269.0,163.46,163.5084,163.2856,163.4018,3269.0
2022-03-28 13:10:00,168.56,168.73,168.54,168.72,2670.0,163.3243,163.489,163.3049,163.4794,2670.0
2022-03-28 13:20:00,168.8,168.9,168.77,168.9,5174.0,163.5569,163.6538,163.5278,163.6538,5174.0
2022-03-28 13:30:00,168.91,169.17,168.91,169.01,4779.0,163.6635,163.9154,163.6635,163.7603,4779.0
2022-03-28 13:40:00,168.97,169.0,168.9,168.9,2005.0,163.7216,163.7507,163.6538,163.6538,2005.0
2022-03-28 13:50:00,168.99,169.0,168.92,168.92,2104.0,163.741,163.7507,163.6731,163.6731,2104.0
2022-03-28 14:00:00,169.0,169.04,168.92,169.02,2392.0,163.7507,163.7894,163.6731,163.77,2392.0
2022-03-28 14:10:00,169.06,169.07,168.86,169.0,2616.0,163.8088,163.8185,163.615,163.7507,2616.0
2022-03-28 14:20:00,168.94,169.23,168.92,169.16,3758.0,163.6925,163.9735,163.6731,163.9057,3758.0
2022-03-28 14:30:00,169.16,169.16,169.05,169.05,1520.0,163.9057,163.9057,163.7991,163.7991,1520.0
2022-03-28 14:40:00,169.03,169.28,169.03,169.2,3234.0,163.7797,164.022,163.7797,163.9444,3234.0
2022-03-28 14:50:00,169.38,169.57,169.29,169.55,1922.0,164.1189,164.3029,164.0316,164.2836,1922.0
2022-03-28 15:00:00,169.46,169.5,169.34,169.4,3775.0,164.1964,164.2351,164.0801,164.1382,3775.0
2022-03-28 15:10:00,169.36,169.57,169.31,169.51,6086.0,164.0995,164.3029,164.051,164.2448,6086.0
2022-03-28 15:20:00,169.53,169.85,169.52,169.72,5345.0,164.2642,164.5743,164.2545,164.4483,5345.0
2022-03-28 15:30:00,169.68,169.95,169.65,169.93,11152.0,164.4095,164.6711,164.3805,164.6518,11152.0
2022-03-28 15:40:00,169.94,170.04,169.88,169.92,20902.0,164.6615,164.7584,164.6033,164.6421,20902.0
2022-03-28 15:50:00,170.03,170.38,169.92,170.33,70629.0,164.7487,165.0878,164.6421,165.0393,70629.0
2022-03-29 09:30:00,172.02,172.78,171.68,172.14,28659.0,166.6768,167.4132,166.3474,166.7931,28659.0
2022-03-29 09:40:00,171.94,172.15,171.49,171.68,8756.0,166.5993,166.8028,166.1633,166.3474,8756.0
2022-03-29 09:50:00,171.67,172.09,171.67,172.03,5874.0,166.3377,166.7447,166.3377,166.6865,5874.0
2022-03-29 10:00:00,172.0,172.46,172.0,172.22,6990.0,166.6575,167.1032,166.6575,166.8706,6990.0
2022-03-29 10:10:00,172.21,172.35,172.07,172.26,12743.0,166.8609,166.9966,166.7253,166.9094,12743.0
2022-03-29 10:20:00,172.03,172.36,172.03,172.36,5830.0,166.6865,167.0063,166.6865,167.0063,5830.0
2022-03-29 10:30:00,172.51,172.84,172.49,172.68,10446.0,167.1516,167.4714,167.1323,167.3163,10446.0
2022-03-29 10:40:00,172.62,172.88,172.35,172.81,20108.0,167.2582,167.5101,166.9966,167.4423,20108.0
2022-03-29 10:50:00,172.83,173.07,172.68,172.96,20247.0,167.4617,167.6942,167.3163,167.5877,20247.0
2022-03-29 11:00:00,172.97,172.97,172.66,172.71,2168.0,167.5973,167.5973,167.297,167.3454,2168.0
2022-03-29 11:10:00,172.75,172.84,172.28,172.47,20354.0,167.3842,167.4714,166.9288,167.1129,20354.0
2022-03-29 11:20:00,172.43,172.57,172.36,172.48,3299.0,167.0741,167.2098,167.0063,167.1226,3299.0
2022-03-29 11:30:00,172.4,172.6,172.4,172.52,4333.0,167.045,167.2388,167.045,167.1613,4333.0
2022-03-29 11:40:00,172.41,172.79,172.38,172.78,6367.0,167.0547,167.4229,167.0257,167.4132,6367.0
2022-03-29 11:50:00,172.8,172.84,172.63,172.7,2716.0,167.4326,167.4714,167.2679,167.3357,2716.0
2022-03-29 12:00:00,172.7,172.7,172.37,172.38,3309.0,167.3357,167.3357,167.016,167.0257,3309.0
2022-03-29 12:10:00,172.5,172.5,172.22,172.24,7186.0,167.1419,167.1419,166.8706,166.89,7186.0
2022-03-29 12:20:00,172.24,172.56,172.16,172.17,8804.0,166.89,167.2001,166.8125,166.8222,8804.0
2022-03-29 12:30:00,172.24,172.58,172.15,172.58,18796.0,166.89,167.2195,166.8028,167.2195,18796.0
2022-03-29 12:40:00,172.53,172.79,172.48,172.62,10268.0,167.171,167.4229,167.1226,167.2582,10268.0
2022-03-29 12:50:00,172.58,172.8,172.54,172.64,11060.0,167.2195,167.4326,167.1807,167.2776,11060.0
2022-03-29 13:00:00,172.65,172.65,172.29,172.29,5866.0,167.2873,167.2873,166.9385,166.9385,5866.0
2022-03-29 13:10:00,172.48,172.74,172.46,172.74,4002.0,167.1226,167.3745,167.1032,167.3745,4002.0
2022-03-29 13:20:00,172.69,172.76,172.55,172.66,8768.0,167.326,167.3939,167.1904,167.297,8768.0
2022-03-29 13:30:00,172.66,172.84,172.55,172.75,9161.0,167.297,167.4714,167.1904,167.3842,9161.0
2022-03-29 13:40:00,172.75,172.87,172.61,172.77,13782.0,167.3842,167.5004,167.2485,167.4036,13782.0
2022-03-29 13:50:00,172.78,172.88,172.75,172.84,8578.0,167.4132,167.5101,167.3842,167.4714,8578.0
2022-03-29 14:00:00,172.83,172.88,172.53,172.55,4588.0,167.4617,167.5101,167.171,167.1904,4588.0
2022-03-29 14:10:00,172.57,172.57,171.98,171.98,6507.0,167.2098,167.2098,166.6381,166.6381,6507.0
2022-03-29 14:20:00,171.9,171.99,171.81,171.89,8660.0,166.5606,166.6478,166.4734,166.5509,8660.0
2022-03-29 14:30:00,171.9,172.37,171.87,172.34,5049.0,166.5606,167.016,166.5315,166.9869,5049.0
2022-03-29 14:40:00,172.33,172.33,172.03,172.1,2188.0,166.9772,166.9772,166.6865,166.7544,2188.0
2022-03-29 14:50:00,172.05,172.23,171.96,172.19,7805.0,166.7059,166.8803,166.6187,166.8416,7805.0
2022-03-29 15:00:00,172.22,172.7,172.2,172.62,14665.0,166.8706,167.3357,166.8513,167.2582,14665.0
2022-03-29 15:10:00,172.61,172.79,172.61,172.79,5172.0,167.2485,167.4229,167.2485,167.4229,5172.0
2022-03-29 15:20:00,172.85,172.9,172.55,172.7,4325.0,167.4811,167.5295,167.1904,167.3357,4325.0
2022-03-29 15:30:00,172.74,173.11,172.62,172.88,4155.0,167.3745,167.733,167.2582,167.5101,4155.0
2022-03-29 15:40:00,172.82,172.95,172.72,172.84,6273.0,167.452,167.578,167.3551,167.4714,6273.0
2022-03-29 15:50:00,172.91,173.03,172.59,172.7,48901.0,167.5392,167.6555,167.2291,167.3357,48901.0
2022-03-30 09:30:00,172.78,173.12,172.15,172.81,12807.0,167.4132,167.7427,166.8028,167.4423,12807.0
2022-03-30 09:40:00,172.98,172.98,172.46,172.75,5776.0,167.607,167.607,167.1032,167.3842,5776.0
2022-03-30 09:50:00,172.75,172.75,172.37,172.62,8034.0,167.3842,167.3842,167.016,167.2582,8034.0
2022-03-30 10:00:00,172.74,172.77,172.54,172.61,6371.0,167.3745,167.4036,167.1807,167.2485,6371.0
2022-03-30 10:10:00,172.55,172.7,172.54,172.56,5033.0,167.1904,167.3357,167.1807,167.2001,5033.0
2022-03-30 10:20:00,172.55,172.58,172.16,172.26,8853.0,167.1904,167.2195,166.8125,166.9094,8853.0
2022-03-30 10:30:00,172.3,172.67,172.3,172.63,3935.0,166.9482,167.3067,166.9482,167.2679,3935.0
2022-03-30 10:40:00,172.56,172.89,172.53,172.86,2914.0,167.2001,167.5198,167.171,167.4908,2914.0
2022-03-30 10:50:00,172.94,172.98,172.75,172.77,2500.0,167.5683,167.607,167.3842,167.4036,2500.0
2022-03-30 11:00:00,172.78,172.88,172.67,172.88,2074.0,167.4132,167.5101,167.3067,167.5101,2074.0
2022-03-30 11:10:00,172.88,172.93,172.67,172.8,2986.0,167.5101,167.5586,167.3067,167.4326,2986.0
2022-03-30 11:20:00,172.7,173.09,172.65,172.8,5771.0,167.3357,167.7136,167.2873,167.4326,5771.0
2022-03-30 11:30:00,172.69,172.82,172.65,172.82,3410.0,167.326,167.452,167.2873,167.452,3410.0
2022-03-30 11:40:00,172.84,173.05,172.66,173.05,3386.0,167.4714,167.6749,167.297,167.6749,3386.0
2022-03-30 11:50:00,173.11,173.44,173.05,173.4,25228.0,167.733,168.0527,167.6749,168.014,25228.0
2022-03-30 12:00:00,173.39,173.61,173.21,173.25,35664.0,168.0043,168.2175,167.8299,167.8686,35664.0
2022-03-30 12:10:00,173.18,173.35,172.96,173.1,11833.0,167.8008,167.9655,167.5877,167.7233,11833.0
2022-03-30 12:20:00,173.06,173.18,173.03,173.09,4780.0,167.6845,167.8008,167.6555,167.7136,4780.0
2022-03-30 12:30:00,173.12,173.29,173.12,173.21,5936.0,167.7427,167.9074,167.7427,167.8299,5936.0
2022-03-30 12:40:00,173.25,173.34,172.99,172.99,3101.0,167.8686,167.9558,167.6167,167.6167,3101.0
2022-03-30 12:50:00,172.9,173.04,172.88,172.98,8414.0,167.5295,167.6652,167.5101,167.607,8414.0
2022-03-30 13:00:00,172.99,173.18,172.98,173.07,2682.0,167.6167,167.8008,167.607,167.6942,2682.0
2022-03-30 13:10:00,173.04,173.5,173.04,173.49,8637.0,167.6652,168.1109,167.6652,168.1012,8637.0
2022-03-30 13:20:00,173.45,173.45,172.94,172.97,3510.0,168.0624,168.0624,167.5683,167.5973,3510.0
2022-03-30 13:30:00,173.01,173.16,172.92,173.14,7550.0,167.6361,167.7814,167.5489,167.7621,7550.0
2022-03-30 13:40:00,173.14,173.32,173.06,173.27,5272.0,167.7621,167.9365,167.6845,167.888,5272.0
2022-03-30 13:50:00,173.31,173.46,173.26,173.39,2803.0,167.9268,168.0721,167.8783,168.0043,2803.0
2022-03-30 14:00:00,173.36,173.67,173.36,173.56,5555.0,167.9752,168.2756,167.9752,168.169,5555.0
2022-03-30 14:10:00,173.58,173.75,173.45,173.63,7364.0,168.1884,168.3531,168.0624,168.2368,7364.0
2022-03-30 14:20:00,173.63,173.69,173.43,173.58,3887.0,168.2368,168.295,168.0431,168.1884,3887.0
2022-03-30 14:30:00,173.64,173.94,173.57,173.88,7656.0,168.2465,168.5372,168.1787,168.4791,7656.0
2022-03-30 14:40:00,173.78,173.84,173.64,173.66,5664.0,168.3822,168.4403,168.2465,168.2659,5664.0
2022-03-30 14:50:00,173.69,173.75,173.46,173.48,7223.0,168.295,168.3531,168.0721,168.0915,7223.0
2022-03-30 15:00:00,173.53,173.86,173.38,173.4,8211.0,168.1399,168.4597,167.9946,168.014,8211.0
2022-03-30 15:10:00,173.4,173.45,172.92,173.05,10545.0,168.014,168.0624,167.5489,167.6749,10545.0
2022-03-30 15:20:00,173.0,173.15,172.85,173.15,8581.0,167.6264,167.7718,167.4811,167.7718,8581.0
2022-03-30 15:30:00,173.13,173.26,173.03,173.08,8100.0,167.7524,167.8783,167.6555,167.7039,8100.0
2022-03-30 15:40:00,173.06,173.45,172.95,173.33,26530.0,167.6845,168.0624,167.578,167.9462,26530.0
2022-03-30 15:50:00,173.26,173.84,173.03,173.8,44398.0,167.8783,168.4403,167.6555,168.4016,44398.0
2022-03-31 09:30:00,174.05,174.9,173.82,174.73,11416.0,168.6438,169.4674,168.4209,169.3027,11416.0
2022-03-31 09:40:00,174.38,175.12,174.38,174.92,4593.0,168.9635,169.6806,168.9635,169.4868,4593.0
2022-03-31 09:50:00,174.75,175.25,174.72,175.25,3580.0,169.3221,169.8065,169.293,169.8065,3580.0
2022-03-31 10:00:00,175.21,175.34,174.69,174.69,11277.0,169.7678,169.8937,169.2639,169.2639,11277.0
2022-03-31 10:10:00,174.77,175.14,174.77,175.02,4403.0,169.3414,169.6999,169.3414,169.5837,4403.0
2022-03-31 10:20:00,175.0,175.27,174.52,175.23,3343.0,169.5643,169.8259,169.0992,169.7871,3343.0
2022-03-31 10:30:00,175.35,175.76,175.34,175.63,8636.0,169.9034,170.3007,169.8937,170.1747,8636.0
2022-03-31 10:40:00,175.64,176.0,175.63,175.94,9430.0,170.1844,170.5332,170.1747,170.4751,9430.0
2022-03-31 10:50:00,175.89,176.63,175.89,176.63,6926.0,170.4266,171.1437,170.4266,171.1437,6926.0
2022-03-31 11:00:00,176.57,176.6,175.98,176.18,6702.0,171.0855,171.1146,170.5138,170.7076,6702.0
2022-03-31 11:10:00,176.04,176.12,175.82,175.91,6827.0,170.572,170.6495,170.3588,170.446,6827.0
2022-03-31 11:20:00,175.81,175.96,175.68,175.88,5529.0,170.3491,170.4945,170.2232,170.417,5529.0
2022-03-31 11:30:00,175.84,176.14,175.83,176.14,4253.0,170.3782,170.6689,170.3685,170.6689,4253.0
2022-03-31 11:40:00,176.09,176.63,176.09,176.42,3350.0,170.6204,171.1437,170.6204,170.9402,3350.0
2022-03-31 11:50:00,176.38,176.43,176.18,176.23,6677.0,170.9014,170.9499,170.7076,170.7561,6677.0
2022-03-31 12:00:00,176.31,176.31,175.97,176.05,19855.0,170.8336,170.8336,170.5042,170.5817,19855.0
2022-03-31 12:10:00,176.19,176.27,176.05,176.18,5553.0,170.7173,170.7948,170.5817,170.7076,5553.0
2022-03-31 12:20:00,176.12,176.44,176.08,176.44,4118.0,170.6495,170.9596,170.6107,170.9596,4118.0
2022-03-31 12:30:00,176.45,177.13,176.45,177.07,20495.0,170.9692,171.6281,170.9692,171.57,20495.0
2022-03-31 12:40:00,177.05,177.1,176.97,177.06,5712.0,171.5506,171.5991,171.4731,171.5603,5712.0
2022-03-31 12:50:00,177.04,177.1,176.98,177.0,5032.0,171.5409,171.5991,171.4828,171.5022,5032.0
2022-03-31 13:00:00,177.03,177.08,176.95,177.0,8131.0,171.5312,171.5797,171.4537,171.5022,8131.0
2022-03-31 13:10:00,176.98,177.01,176.83,176.94,6491.0,171.4828,171.5119,171.3374,171.444,6491.0
2022-03-31 13:20:00,176.88,176.93,176.63,176.9,9001.0,171.3859,171.4343,171.1437,171.4053,9001.0
2022-03-31 13:30:00,176.9,176.99,176.86,176.97,4942.0,171.4053,171.4925,171.3665,171.4731,4942.0
2022-03-31 13:40:00,177.0,177.05,176.65,176.75,6566.0,171.5022,171.5506,171.163,171.2599,6566.0
2022-03-31 13:50:00,176.79,176.92,176.69,176.69,5357.0,171.2987,171.4246,171.2018,171.2018,5357.0
2022-03-31 14:00:00,176.67,176.67,176.25,176.31,5096.0,171.1824,171.1824,170.7755,170.8336,5096.0
2022-03-31 14:10:00,176.27,176.29,176.01,176.18,4631.0,170.7948,170.8142,170.5429,170.7076,4631.0
2022-03-31 14:20:00,176.21,176.44,176.15,176.41,3945.0,170.7367,170.9596,170.6786,170.9305,3945.0
2022-03-31 14:30:00,176.39,176.39,176.2,176.23,3724.0,170.9111,170.9111,170.727,170.7561,3724.0
2022-03-31 14:40:00,176.2,176.46,176.05,176.36,10716.0,170.727,170.9789,170.5817,170.882,10716.0
2022-03-31 14:50:00,176.36,176.48,176.32,176.45,5617.0,170.882,170.9983,170.8433,170.9692,5617.0
2022-03-31 15:00:00,176.52,176.66,176.49,176.66,9531.0,171.0371,171.1727,171.008,171.1727,9531.0
2022-03-31 15:10:00,176.67,176.67,176.25,176.25,5323.0,171.1824,171.1824,170.7755,170.7755,5323.0
2022-03-31 15:20:00,176.27,176.4,176.2,176.39,11172.0,170.7948,170.9208,170.727,170.9111,11172.0
2022-03-31 15:30:00,176.39,176.54,176.1,176.18,36893.0,170.9111,171.0565,170.6301,170.7076,36893.0
2022-03-31 15:40:00,176.24,176.24,175.6,175.61,46881.0,170.7658,170.7658,170.1457,170.1553,46881.0
2022-03-31 15:50:00,175.5,175.64,174.59,174.6,119567.0,170.0488,170.1844,169.167,169.1767,119567.0
2022-04-01 09:30:00,175.23,175.41,174.65,175.17,16164.0,169.7871,169.9616,169.2252,169.729,16164.0
2022-04-01 09:40:00,175.14,175.97,175.13,175.83,6368.0,169.6999,170.5042,169.6902,170.3685,6368.0
2022-04-01 09:50:00,175.75,176.7,175.68,176.7,7734.0,170.291,171.2115,170.2232,171.2115,7734.0
2022-04-01 10:00:00,176.64,176.69,176.09,176.42,5306.0,171.1533,171.2018,170.6204,170.9402,5306.0
2022-04-01 10:10:00,176.53,176.69,176.2,176.21,5585.0,171.0468,171.2018,170.727,170.7367,5585.0
2022-04-01 10:20:00,176.32,176.32,175.81,175.81,4403.0,170.8433,170.8433,170.3491,170.3491,4403.0
2022-04-01 10:30:00,175.76,176.48,175.7,176.46,8743.0,170.3007,170.9983,170.2425,170.9789,8743.0
2022-04-01 10:40:00,176.51,176.55,176.39,176.46,7088.0,171.0274,171.0661,170.9111,170.9789,7088.0
2022-04-01 10:50:00,176.41,177.25,176.41,176.87,5734.0,170.9305,171.7444,170.9305,171.3762,5734.0
2022-04-01 11:00:00,176.81,176.81,176.41,176.44,4564.0,171.3181,171.3181,170.9305,170.9596,4564.0
2022-04-01 11:10:00,176.49,176.76,176.39,176.76,5402.0,171.008,171.2696,170.9111,171.2696,5402.0
2022-04-01 11:20:00,176.75,176.87,176.48,176.6,8073.0,171.2599,171.3762,170.9983,171.1146,8073.0
2022-04-01 11:30:00,176.56,176.65,176.23,176.31,7446.0,171.0758,171.163,170.7561,170.8336,7446.0
2022-04-01 11:40:00,176.01,176.01,175.74,175.84,4545.0,170.5429,170.5429,170.2813,170.3782,4545.0
2022-04-01 11:50:00,175.85,175.85,175.49,175.49,5055.0,170.3879,170.3879,170.0391,170.0391,5055.0
2022-04-01 12:00:00,175.56,175.57,175.08,175.19,5530.0,170.1069,170.1166,169.6418,169.7484,5530.0
2022-04-01 12:10:00,175.24,175.38,175.18,175.28,4088.0,169.7968,169.9325,169.7387,169.8356,4088.0
2022-04-01 12:20:00,175.35,175.39,175.24,175.34,3055.0,169.9034,169.9422,169.7968,169.8937,3055.0
2022-04-01 12:30:00,175.32,175.32,174.66,174.88,4134.0,169.8743,169.8743,169.2348,169.448,4134.0
2022-04-01 12:40:00,174.93,175.31,174.85,175.31,5193.0,169.4965,169.8647,169.4189,169.8647,5193.0
2022-04-01 12:50:00,175.22,175.46,175.17,175.35,5592.0,169.7775,170.01,169.729,169.9034,5592.0
2022-04-01 13:00:00,175.38,175.4,175.22,175.24,6675.0,169.9325,169.9519,169.7775,169.7968,6675.0
2022-04-01 13:10:00,175.24,175.24,175.12,175.19,4975.0,169.7968,169.7968,169.6806,169.7484,4975.0
2022-04-01 13:20:00,175.17,175.5,175.13,175.46,7179.0,169.729,170.0488,169.6902,170.01,7179.0
2022-04-01 13:30:00,175.44,175.76,175.44,175.7,7666.0,169.9906,170.3007,169.9906,170.2425,7666.0
2022-04-01 13:40:00,175.66,175.77,175.5,175.77,5640.0,170.2038,170.3104,170.0488,170.3104,5640.0
2022-04-01 13:50:00,175.74,175.9,175.57,175.87,6415.0,170.2813,170.4363,170.1166,170.4073,6415.0
2022-04-01 14:00:00,175.87,176.07,175.78,175.9,6504.0,170.4073,170.6011,170.3201,170.4363,6504.0
2022-04-01 14:10:00,175.91,176.01,175.83,175.83,4378.0,170.446,170.5429,170.3685,170.3685,4378.0
2022-04-01 14:20:00,175.85,175.93,175.78,175.92,10575.0,170.3879,170.4654,170.3201,170.4557,10575.0
2022-04-01 14:30:00,175.92,176.17,175.86,176.1,10845.0,170.4557,170.6979,170.3976,170.6301,10845.0
2022-04-01 14:40:00,176.08,176.16,175.84,175.95,7518.0,170.6107,170.6883,170.3782,170.4848,7518.0
2022-04-01 14:50:00,175.9,176.1,175.84,175.91,5996.0,170.4363,170.6301,170.3782,170.446,5996.0
2022-04-01 15:00:00,175.89,176.07,175.79,175.8,4598.0,170.4266,170.6011,170.3297,170.3394,4598.0
2022-04-01 15:10:00,175.83,175.83,175.32,175.34,6086.0,170.3685,170.3685,169.8743,169.8937,6086.0
2022-04-01 15:20:00,175.26,175.34,175.15,175.27,6684.0,169.8162,169.8937,169.7096,169.8259,6684.0
2022-04-01 15:30:00,175.31,175.36,175.03,175.04,8275.0,169.8647,169.9131,169.5934,169.603,8275.0
2022-04-01 15:40:00,175.03,175.35,175.03,175.16,19297.0,169.5934,169.9034,169.5934,169.7193,19297.0
2022-04-01 15:50:00,175.2,176.47,175.2,176.35,80759.0,169.7581,170.9886,169.7581,170.8724,80759.0
2022-04-04 09:30:00,176.18,176.18,175.27,175.82,10253.0,170.7076,170.7076,169.8259,170.3588,10253.0
2022-04-04 09:40:00,176.0,176.19,175.48,175.48,5079.0,170.5332,170.7173,170.0294,170.0294,5079.0
2022-04-04 09:50:00,175.63,175.82,175.36,175.36,2618.0,170.1747,170.3588,169.9131,169.9131,2618.0
2022-04-04 10:00:00,175.42,175.6,175.34,175.39,3258.0,169.9712,170.1457,169.8937,169.9422,3258.0
2022-04-04 10:10:00,175.38,175.67,174.95,175.26,5809.0,169.9325,170.2135,169.5158,169.8162,5809.0
2022-04-04 10:20:00,175.2,175.51,175.01,175.03,2540.0,169.7581,170.0584,169.574,169.5934,2540.0
2022-04-04 10:30:00,175.17,175.5,174.99,175.38,3016.0,169.729,170.0488,169.5546,169.9325,3016.0
2022-04-04 10:40:00,175.4,175.48,175.01,175.44,1504.0,169.9519,170.0294,169.574,169.9906,1504.0
2022-04-04 10:50:00,175.43,175.46,174.7,174.82,4605.0,169.9809,170.01,169.2736,169.3899,4605.0
2022-04-04 11:00:00,174.88,175.13,174.66,174.8,4973.0,169.448,169.6902,169.2348,169.3705,4973.0
2022-04-04 11:10:00,174.65,174.83,174.4,174.6,3269.0,169.2252,169.3996,168.9829,169.1767,3269.0
2022-04-04 11:20:00,174.61,174.61,174.03,174.34,4646.0,169.1864,169.1864,168.6244,168.9248,4646.0
2022-04-04 11:30:00,174.22,174.58,173.94,174.11,4939.0,168.8085,169.1573,168.5372,168.7019,4939.0
2022-04-04 11:40:00,174.04,174.16,173.42,173.47,17332.0,168.6341,168.7504,168.0334,168.0818,17332.0
2022-04-04 11:50:00,173.47,173.5,173.22,173.34,7717.0,168.0818,168.1109,167.8396,167.9558,7717.0
2022-04-04 12:00:00,173.33,173.37,173.03,173.19,9484.0,167.9462,167.9849,167.6555,167.8105,9484.0
2022-04-04 12:10:00,173.19,173.27,173.09,173.25,6599.0,167.8105,167.888,167.7136,167.8686,6599.0
2022-04-04 12:20:00,173.27,173.4,173.14,173.31,8203.0,167.888,168.014,167.7621,167.9268,8203.0
2022-04-04 12:30:00,173.27,173.32,172.92,172.93,6336.0,167.888,167.9365,167.5489,167.5586,6336.0
2022-04-04 12:40:00,172.89,173.12,172.67,173.1,13570.0,167.5198,167.7427,167.3067,167.7233,13570.0
2022-04-04 12:50:00,173.1,173.22,173.09,173.14,3703.0,167.7233,167.8396,167.7136,167.7621,3703.0
2022-04-04 13:00:00,173.13,173.33,172.99,173.33,5251.0,167.7524,167.9462,167.6167,167.9462,5251.0
2022-04-04 13:10:00,173.34,173.34,173.12,173.29,8943.0,167.9558,167.9558,167.7427,167.9074,8943.0
2022-04-04 13:20:00,173.29,173.52,173.26,173.52,5682.0,167.9074,168.1303,167.8783,168.1303,5682.0
2022-04-04 13:30:00,173.53,173.58,173.37,173.41,4667.0,168.1399,168.1884,167.9849,168.0237,4667.0
2022-04-04 13:40:00,173.4,173.41,173.3,173.34,4412.0,168.014,168.0237,167.9171,167.9558,4412.0
2022-04-04 13:50:00,173.32,173.47,173.31,173.4,10027.0,167.9365,168.0818,167.9268,168.014,10027.0
2022-04-04 14:00:00,173.41,173.49,173.3,173.45,8407.0,168.0237,168.1012,167.9171,168.0624,8407.0
2022-04-04 14:10:00,173.37,173.37,173.14,173.24,2370.0,167.9849,167.9849,167.7621,167.859,2370.0
2022-04-04 14:20:00,173.27,173.42,173.25,173.37,3343.0,167.888,168.0334,167.8686,167.9849,3343.0
2022-04-04 14:30:00,173.36,173.44,173.2,173.34,6974.0,167.9752,168.0527,167.8202,167.9558,6974.0
2022-04-04 14:40:00,173.35,173.65,173.35,173.39,7867.0,167.9655,168.2562,167.9655,168.0043,7867.0
2022-04-04 14:50:00,173.38,173.57,173.37,173.47,10762.0,167.9946,168.1787,167.9849,168.0818,10762.0
2022-04-04 15:00:00,173.47,173.68,173.44,173.65,16532.0,168.0818,168.2853,168.0527,168.2562,16532.0
2022-04-04 15:10:00,173.74,173.81,173.64,173.74,8614.0,168.3434,168.4113,168.2465,168.3434,8614.0
2022-04-04 15:20:00,173.75,174.06,173.75,173.88,12897.0,168.3531,168.6535,168.3531,168.4791,12897.0
2022-04-04 15:30:00,173.87,173.9,173.44,173.49,8019.0,168.4694,168.4985,168.0527,168.1012,8019.0
2022-04-04 15:40:00,173.51,173.66,173.4,173.53,9253.0,168.1206,168.2659,168.014,168.1399,9253.0
2022-04-04 15:50:00,173.6,173.96,173.39,173.92,61787.0,168.2078,168.5566,168.0043,168.5178,61787.0
2022-04-05 09:30:00,173.85,175.69,173.85,175.18,17452.0,168.45,170.2329,168.45,169.7387,17452.0
2022-04-05 09:40:00,175.42,175.89,175.34,175.5,14611.0,169.9712,170.4266,169.8937,170.0488,14611.0
2022-04-05 09:50:00,175.36,175.7,175.34,175.67,8435.0,169.9131,170.2425,169.8937,170.2135,8435.0
2022-04-05 10:00:00,175.75,176.13,175.01,175.11,22333.0,170.291,170.6592,169.574,169.6709,22333.0
2022-04-05 10:10:00,175.11,175.26,174.96,175.22,8832.0,169.6709,169.8162,169.5255,169.7775,8832.0
2022-04-05 10:20:00,175.31,175.77,175.19,175.71,8985.0,169.8647,170.3104,169.7484,170.2522,8985.0
2022-04-05 10:30:00,175.71,176.19,175.67,176.19,11146.0,170.2522,170.7173,170.2135,170.7173,11146.0
2022-04-05 10:40:00,176.24,176.62,176.23,176.39,17602.0,170.7658,171.134,170.7561,170.9111,17602.0
2022-04-05 10:50:00,176.42,176.57,176.16,176.17,6849.0,170.9402,171.0855,170.6883,170.6979,6849.0
2022-04-05 11:00:00,176.22,176.42,176.13,176.23,11316.0,170.7464,170.9402,170.6592,170.7561,11316.0
2022-04-05 11:10:00,176.26,176.5,176.07,176.21,5360.0,170.7852,171.0177,170.6011,170.7367,5360.0
2022-04-05 11:20:00,176.31,176.65,176.29,176.61,6601.0,170.8336,171.163,170.8142,171.1243,6601.0
2022-04-05 11:30:00,176.65,176.98,176.6,176.6,3438.0,171.163,171.4828,171.1146,171.1146,3438.0
2022-04-05 11:40:00,176.56,176.83,176.54,176.75,5341.0,171.0758,171.3374,171.0565,171.2599,5341.0
2022-04-05 11:50:00,176.82,176.84,176.5,176.71,13002.0,171.3278,171.3471,171.0177,171.2212,13002.0
2022-04-05 12:00:00,176.75,177.04,176.7,177.02,9511.0,171.2599,171.5409,171.2115,171.5215,9511.0
2022-04-05 12:10:00,176.98,177.01,176.68,176.68,3684.0,171.4828,171.5119,171.1921,171.1921,3684.0
2022-04-05 12:20:00,176.64,176.76,176.5,176.76,5289.0,171.1533,171.2696,171.0177,171.2696,5289.0
2022-04-05 12:30:00,176.72,177.21,176.67,176.94,9188.0,171.2309,171.7056,171.1824,171.444,9188.0
2022-04-05 12:40:00,176.93,176.96,176.47,176.56,10170.0,171.4343,171.4634,170.9886,171.0758,10170.0
2022-04-05 12:50:00,176.61,176.9,176.57,176.64,3493.0,171.1243,171.4053,171.0855,171.1533,3493.0
2022-04-05 13:00:00,176.61,177.13,176.55,177.13,4113.0,171.1243,171.6281,171.0661,171.6281,4113.0
2022-04-05 13:10:00,177.17,177.2,177.02,177.17,10846.0,171.6669,171.696,171.5215,171.6669,10846.0
2022-04-05 13:20:00,177.21,177.39,177.05,177.05,7934.0,171.7056,171.8801,171.5506,171.5506,7934.0
2022-04-05 13:30:00,177.06,177.22,177.02,177.18,4845.0,171.5603,171.7153,171.5215,171.6766,4845.0
2022-04-05 13:40:00,177.14,177.28,177.04,177.1,5707.0,171.6378,171.7735,171.5409,171.5991,5707.0
2022-04-05 13:50:00,177.08,177.12,176.84,177.11,4270.0,171.5797,171.6184,171.3471,171.6087,4270.0
2022-04-05 14:00:00,177.17,177.17,176.99,177.13,3972.0,171.6669,171.6669,171.4925,171.6281,3972.0
2022-04-05 14:10:00,177.04,177.04,176.9,177.01,3150.0,171.5409,171.5409,171.4053,171.5119,3150.0
2022-04-05 14:20:00,177.05,177.1,176.88,176.91,10111.0,171.5506,171.5991,171.3859,171.415,10111.0
2022-04-05 14:30:00,176.68,176.82,176.58,176.72,4044.0,171.1921,171.3278,171.0952,171.2309,4044.0
2022-04-05 14:40:00,176.79,176.86,176.66,176.86,4132.0,171.2987,171.3665,171.1727,171.3665,4132.0
2022-04-05 14:50:00,176.86,176.97,176.73,176.75,4669.0,171.3665,171.4731,171.2406,171.2599,4669.0
2022-04-05 15:00:00,176.69,176.83,176.5,176.5,3418.0,171.2018,171.3374,171.0177,171.0177,3418.0
2022-04-05 15:10:00,176.53,176.56,176.35,176.4,11368.0,171.0468,171.0758,170.8724,170.9208,11368.0
2022-04-05 15:20:00,176.38,176.62,176.25,176.25,9186.0,170.9014,171.134,170.7755,170.7755,9186.0
2022-04-05 15:30:00,176.13,176.15,175.28,175.28,15750.0,170.6592,170.6786,169.8356,169.8356,15750.0
2022-04-05 15:40:00,175.32,175.43,174.75,174.79,21127.0,169.8743,169.9809,169.3221,169.3608,21127.0
2022-04-05 15:50:00,174.71,175.16,174.65,174.84,98713.0,169.2833,169.7193,169.2252,169.4093,98713.0
2022-04-06 09:30:00,174.47,175.18,174.17,175.04,22301.0,169.0507,169.7387,168.7601,169.603,22301.0
2022-04-06 09:40:00,175.17,175.9,174.9,175.34,13610.0,169.729,170.4363,169.4674,169.8937,13610.0
2022-04-06 09:50:00,175.24,175.64,174.76,175.54,29465.0,169.7968,170.1844,169.3317,170.0875,29465.0
2022-04-06 10:00:00,175.6,176.18,175.47,176.06,5981.0,170.1457,170.7076,170.0197,170.5914,5981.0
2022-04-06 10:10:00,176.15,176.89,176.14,176.81,11147.0,170.6786,171.3956,170.6689,171.3181,11147.0
2022-04-06 10:20:00,176.8,177.1,176.74,176.96,7947.0,171.3084,171.5991,171.2502,171.4634,7947.0
2022-04-06 10:30:00,176.93,177.8,176.83,177.75,16667.0,171.4343,172.2773,171.3374,172.2289,16667.0
2022-04-06 10:40:00,177.69,177.89,177.54,177.79,11757.0,172.1707,172.3645,172.0254,172.2676,11757.0
2022-04-06 10:50:00,177.88,177.9,177.36,177.78,10046.0,172.3548,172.3742,171.851,172.2579,10046.0
2022-04-06 11:00:00,177.81,178.09,177.69,177.94,9261.0,172.287,172.5583,172.1707,172.413,9261.0
2022-04-06 11:10:00,177.98,178.11,177.75,178.11,5680.0,172.4517,172.5777,172.2289,172.5777,5680.0
2022-04-06 11:20:00,178.28,178.55,178.25,178.38,5812.0,172.7424,173.004,172.7133,172.8393,5812.0
2022-04-06 11:30:00,178.41,178.45,178.1,178.11,12025.0,172.8684,172.9071,172.568,172.5777,12025.0
2022-04-06 11:40:00,178.16,178.79,178.16,178.71,10282.0,172.6261,173.2366,172.6261,173.1591,10282.0
2022-04-06 11:50:00,178.71,178.91,178.26,178.31,5752.0,173.1591,173.3528,172.723,172.7715,5752.0
2022-04-06 12:00:00,178.31,178.57,178.22,178.32,9620.0,172.7715,173.0234,172.6843,172.7812,9620.0
2022-04-06 12:10:00,178.2,178.34,178.1,178.24,5414.0,172.6649,172.8005,172.568,172.7036,5414.0
2022-04-06 12:20:00,178.27,178.47,178.06,178.42,9816.0,172.7327,172.9265,172.5292,172.8781,9816.0
2022-04-06 12:30:00,178.47,178.58,178.38,178.41,5073.0,172.9265,173.0331,172.8393,172.8684,5073.0
2022-04-06 12:40:00,178.39,178.6,178.29,178.45,5917.0,172.849,173.0525,172.7521,172.9071,5917.0
2022-04-06 12:50:00,178.36,178.37,178.07,178.35,10592.0,172.8199,172.8296,172.5389,172.8102,10592.0
2022-04-06 13:00:00,178.38,178.54,178.17,178.4,6982.0,172.8393,172.9943,172.6358,172.8587,6982.0
2022-04-06 13:10:00,178.41,178.46,178.18,178.18,3152.0,172.8684,172.9168,172.6455,172.6455,3152.0
2022-04-06 13:20:00,178.21,178.62,178.21,178.55,16728.0,172.6746,173.0718,172.6746,173.004,16728.0
2022-04-06 13:30:00,178.54,178.68,178.36,178.47,11993.0,172.9943,173.13,172.8199,172.9265,11993.0
2022-04-06 13:40:00,178.43,178.85,178.43,178.66,9353.0,172.8877,173.2947,172.8877,173.1106,9353.0
2022-04-06 13:50:00,178.65,178.67,178.2,178.24,5446.0,173.1009,173.1203,172.6649,172.7036,5446.0
2022-04-06 14:00:00,178.12,178.91,177.95,178.02,7660.0,172.5874,173.3528,172.4227,172.4905,7660.0
2022-04-06 14:10:00,177.93,177.93,177.09,177.1,61803.0,172.4033,172.4033,171.5894,171.5991,61803.0
2022-04-06 14:20:00,177.26,177.35,176.74,177.0,15088.0,171.7541,171.8413,171.2502,171.5022,15088.0
2022-04-06 14:30:00,177.03,177.85,176.84,177.77,21995.0,171.5312,172.3258,171.3471,172.2482,21995.0
2022-04-06 14:40:00,177.79,178.16,177.61,177.89,13520.0,172.2676,172.6261,172.0932,172.3645,13520.0
2022-04-06 14:50:00,178.0,178.27,177.86,178.25,19202.0,172.4711,172.7327,172.3355,172.7133,19202.0
2022-04-06 15:00:00,178.33,178.44,177.87,177.95,11360.0,172.7909,172.8974,172.3451,172.4227,11360.0
2022-04-06 15:10:00,178.01,178.43,177.93,178.06,21035.0,172.4808,172.8877,172.4033,172.5292,21035.0
2022-04-06 15:20:00,178.02,178.05,177.72,177.78,16653.0,172.4905,172.5196,172.1998,172.2579,16653.0
2022-04-06 15:30:00,177.83,178.4,177.73,178.35,15983.0,172.3064,172.8587,172.2095,172.8102,15983.0
2022-04-06 15:40:00,178.34,178.83,178.26,178.83,19441.0,172.8005,173.2753,172.723,173.2753,19441.0
2022-04-06 15:50:00,178.96,179.12,178.63,179.04,104655.0,173.4013,173.5563,173.0815,173.4788,104655.0
2022-04-07 09:30:00,178.91,179.03,177.92,178.96,27515.0,173.3528,173.4691,172.3936,173.4013,27515.0
2022-04-07 09:40:00,178.9,179.58,178.38,178.5,18222.0,173.3431,174.002,172.8393,172.9556,18222.0
2022-04-07 09:50:00,178.31,179.1,178.25,179.09,7795.0,172.7715,173.5369,172.7133,173.5272,7795.0
2022-04-07 10:00:00,179.08,179.36,178.43,178.66,7091.0,173.5176,173.7889,172.8877,173.1106,7091.0
2022-04-07 10:10:00,178.63,179.26,178.56,179.01,8225.0,173.0815,173.692,173.0137,173.4497,8225.0
2022-04-07 10:20:00,178.93,179.11,178.49,178.7,4990.0,173.3722,173.5466,172.9459,173.1494,4990.0
2022-04-07 10:30:00,178.68,179.14,178.68,178.8,4797.0,173.13,173.5757,173.13,173.2463,4797.0
2022-04-07 10:40:00,178.8,179.03,178.71,178.89,8476.0,173.2463,173.4691,173.1591,173.3335,8476.0
2022-04-07 10:50:00,178.99,179.9,178.99,179.53,7853.0,173.4304,174.3121,173.4304,173.9536,7853.0
2022-04-07 11:00:00,179.53,179.99,179.36,179.99,8905.0,173.9536,174.3993,173.7889,174.3993,8905.0
2022-04-07 11:10:00,179.89,180.39,179.89,180.28,19178.0,174.3024,174.7869,174.3024,174.6803,19178.0
2022-04-07 11:20:00,180.25,180.76,180.24,180.39,20355.0,174.6512,175.1454,174.6415,174.7869,20355.0
2022-04-07 11:30:00,180.4,180.8,180.36,180.68,14708.0,174.7966,175.1841,174.7578,175.0679,14708.0
2022-04-07 11:40:00,180.71,181.1,180.7,180.92,13326.0,175.0969,175.4748,175.0872,175.3004,13326.0
2022-04-07 11:50:00,180.92,181.29,180.92,181.09,5571.0,175.3004,175.6589,175.3004,175.4651,5571.0
2022-04-07 12:00:00,181.01,181.1,180.8,181.09,9673.0,175.3876,175.4748,175.1841,175.4651,9673.0
2022-04-07 12:10:00,181.11,181.18,180.97,181.03,4073.0,175.4845,175.5523,175.3489,175.407,4073.0
2022-04-07 12:20:00,181.0,181.23,180.65,180.72,7111.0,175.3779,175.6008,175.0388,175.1066,7111.0
2022-04-07 12:30:00,180.66,180.96,180.61,180.91,15760.0,175.0485,175.3392,175.0,175.2907,15760.0
2022-04-07 12:40:00,180.93,181.12,180.76,180.81,11653.0,175.3101,175.4942,175.1454,175.1938,11653.0
2022-04-07 12:50:00,180.8,181.09,180.77,181.0,13065.0,175.1841,175.4651,175.1551,175.3779,13065.0
2022-04-07 13:00:00,181.07,181.34,181.0,181.34,12696.0,175.4457,175.7074,175.3779,175.7074,12696.0
2022-04-07 13:10:00,181.31,181.55,181.29,181.47,10388.0,175.6783,175.9108,175.6589,175.8333,10388.0
2022-04-07 13:20:00,181.42,181.54,181.12,181.13,10681.0,175.7849,175.9011,175.4942,175.5039,10681.0
2022-04-07 13:30:00,181.13,181.22,181.02,181.07,20703.0,175.5039,175.5911,175.3973,175.4457,20703.0
2022-04-07 13:40:00,180.94,181.16,180.85,180.86,6311.0,175.3198,175.533,175.2326,175.2423,6311.0
2022-04-07 13:50:00,180.77,181.12,180.58,181.12,6440.0,175.1551,175.4942,174.971,175.4942,6440.0
2022-04-07 14:00:00,181.01,181.09,180.81,180.87,3979.0,175.3876,175.4651,175.1938,175.252,3979.0
2022-04-07 14:10:00,180.82,181.11,180.71,180.72,2629.0,175.2035,175.4845,175.0969,175.1066,2629.0
2022-04-07 14:20:00,180.76,180.99,180.63,180.63,6197.0,175.1454,175.3682,175.0194,175.0194,6197.0
2022-04-07 14:30:00,180.7,180.76,180.55,180.76,7299.0,175.0872,175.1454,174.9419,175.1454,7299.0
2022-04-07 14:40:00,180.75,181.11,180.57,181.03,7925.0,175.1357,175.4845,174.9613,175.407,7925.0
2022-04-07 14:50:00,180.88,181.5,180.82,181.33,9028.0,175.2616,175.8624,175.2035,175.6977,9028.0
2022-04-07 15:00:00,181.4,181.59,181.22,181.37,6276.0,175.7655,175.9496,175.5911,175.7364,6276.0
2022-04-07 15:10:00,181.37,181.51,181.32,181.42,9511.0,175.7364,175.8721,175.688,175.7849,9511.0
2022-04-07 15:20:00,181.31,181.31,181.04,181.31,5104.0,175.6783,175.6783,175.4167,175.6783,5104.0
2022-04-07 15:30:00,181.31,181.46,181.23,181.45,12300.0,175.6783,175.8236,175.6008,175.8139,12300.0
2022-04-07 15:40:00,181.49,181.65,181.3,181.43,18429.0,175.8527,176.0077,175.6686,175.7946,18429.0
2022-04-07 15:50:00,181.47,181.62,181.26,181.52,125990.0,175.8333,175.9787,175.6298,175.8818,125990.0
2022-04-08 09:30:00,181.5,181.83,181.06,181.48,13820.0,175.8624,176.1821,175.4361,175.843,13820.0
2022-04-08 09:40:00,181.51,181.86,180.68,180.75,5748.0,175.8721,176.2112,175.0679,175.1357,5748.0
2022-04-08 09:50:00,180.86,181.51,180.86,181.17,3398.0,175.2423,175.8721,175.2423,175.5426,3398.0
2022-04-08 10:00:00,181.22,181.34,180.92,180.92,4198.0,175.5911,175.7074,175.3004,175.3004,4198.0
2022-04-08 10:10:00,180.87,181.15,180.5,181.12,17539.0,175.252,175.5233,174.8935,175.4942,17539.0
2022-04-08 10:20:00,181.09,181.51,181.01,181.48,5597.0,175.4651,175.8721,175.3876,175.843,5597.0
2022-04-08 10:30:00,181.43,182.15,181.42,181.88,7318.0,175.7946,176.4922,175.7849,176.2306,7318.0
2022-04-08 10:40:00,181.95,182.19,181.95,182.12,3708.0,176.2984,176.531,176.2984,176.4631,3708.0
2022-04-08 10:50:00,182.01,182.72,182.0,182.72,3573.0,176.3565,177.0445,176.3469,177.0445,3573.0
2022-04-08 11:00:00,182.78,182.98,182.62,182.84,46413.0,177.1026,177.2964,176.9476,177.1608,46413.0
2022-04-08 11:10:00,182.77,182.82,182.61,182.72,13821.0,177.0929,177.1414,176.9379,177.0445,13821.0
2022-04-08 11:20:00,182.68,182.87,182.52,182.87,6965.0,177.0057,177.1898,176.8507,177.1898,6965.0
2022-04-08 11:30:00,182.98,183.25,182.75,182.85,2503.0,177.2964,177.558,177.0736,177.1705,2503.0
2022-04-08 11:40:00,182.92,183.16,182.7,182.96,7276.0,177.2383,177.4708,177.0251,177.277,7276.0
2022-04-08 11:50:00,182.97,183.11,182.9,182.98,4721.0,177.2867,177.4224,177.2189,177.2964,4721.0
2022-04-08 12:00:00,182.96,183.1,182.78,182.99,117228.0,177.277,177.4127,177.1026,177.3061,117228.0
2022-04-08 12:10:00,182.99,183.11,182.88,183.0,14393.0,177.3061,177.4224,177.1995,177.3158,14393.0
2022-04-08 12:20:00,182.97,183.15,182.94,183.05,16653.0,177.2867,177.4611,177.2577,177.3642,16653.0
2022-04-08 12:30:00,183.04,183.04,182.41,182.57,40012.0,177.3546,177.3546,176.7441,176.8992,40012.0
2022-04-08 12:40:00,182.55,182.7,182.33,182.58,36097.0,176.8798,177.0251,176.6666,176.9088,36097.0
2022-04-08 12:50:00,182.62,182.96,182.61,182.96,14962.0,176.9476,177.277,176.9379,177.277,14962.0
2022-04-08 13:00:00,182.95,183.25,182.77,183.23,4273.0,177.2674,177.558,177.0929,177.5387,4273.0
2022-04-08 13:10:00,183.3,183.3,182.76,183.0,5752.0,177.6065,177.6065,177.0833,177.3158,5752.0
2022-04-08 13:20:00,183.01,183.13,182.96,183.03,6183.0,177.3255,177.4418,177.277,177.3449,6183.0
2022-04-08 13:30:00,183.06,183.19,182.98,183.14,3798.0,177.3739,177.4999,177.2964,177.4514,3798.0
2022-04-08 13:40:00,183.17,183.17,182.98,183.06,3843.0,177.4805,177.4805,177.2964,177.3739,3843.0
2022-04-08 13:50:00,183.06,183.12,182.85,182.98,6626.0,177.3739,177.4321,177.1705,177.2964,6626.0
2022-04-08 14:00:00,183.03,183.26,182.93,183.24,6424.0,177.3449,177.5677,177.248,177.5483,6424.0
2022-04-08 14:10:00,183.31,183.31,183.14,183.21,6191.0,177.6162,177.6162,177.4514,177.5193,6191.0
2022-04-08 14:20:00,183.23,183.38,182.97,183.01,9137.0,177.5387,177.684,177.2867,177.3255,9137.0
2022-04-08 14:30:00,183.0,183.35,182.97,183.34,18124.0,177.3158,177.6549,177.2867,177.6452,18124.0
2022-04-08 14:40:00,183.27,183.56,183.27,183.55,8978.0,177.5774,177.8584,177.5774,177.8487,8978.0
2022-04-08 14:50:00,183.55,183.72,183.31,183.34,4700.0,177.8487,178.0134,177.6162,177.6452,4700.0
2022-04-08 15:00:00,183.33,183.46,183.28,183.34,6724.0,177.6355,177.7615,177.5871,177.6452,6724.0
2022-04-08 15:10:00,183.39,183.85,183.3,183.59,11365.0,177.6937,178.1394,177.6065,177.8875,11365.0
2022-04-08 15:20:00,183.52,183.63,183.17,183.21,9946.0,177.8196,177.9262,177.4805,177.5193,9946.0
2022-04-08 15:30:00,183.26,183.34,182.72,182.76,10212.0,177.5677,177.6452,177.0445,177.0833,10212.0
2022-04-08 15:40:00,182.75,182.98,182.52,182.52,15840.0,177.0736,177.2964,176.8507,176.8507,15840.0
2022-04-08 15:50:00,182.48,183.28,182.44,183.27,231812.0,176.8119,177.5871,176.7732,177.5774,231812.0
2022-04-11 09:30:00,183.0,183.88,182.16,182.88,23078.0,177.3158,178.1685,176.5019,177.1995,23078.0
2022-04-11 09:40:00,182.97,183.75,182.52,183.12,45199.0,177.2867,178.0425,176.8507,177.4321,45199.0
2022-04-11 09:50:00,183.23,183.57,182.89,183.05,9630.0,177.5387,177.8681,177.2092,177.3642,9630.0
2022-04-11 10:00:00,182.99,183.31,182.46,182.47,37462.0,177.3061,177.6162,176.7926,176.8023,37462.0
2022-04-11 10:10:00,182.44,183.68,182.43,183.36,63157.0,176.7732,177.9747,176.7635,177.6646,63157.0
2022-04-11 10:20:00,183.35,183.42,181.69,182.0,37009.0,177.6549,177.7228,176.0465,176.3469,37009.0
2022-04-11 10:30:00,182.02,182.18,181.06,182.05,41141.0,176.3662,176.5213,175.4361,176.3953,41141.0
2022-04-11 10:40:00,182.05,183.01,181.89,182.98,32483.0,176.3953,177.3255,176.2403,177.2964,32483.0
2022-04-11 10:50:00,183.0,183.43,182.95,183.34,14241.0,177.3158,177.7324,177.2674,177.6452,14241.0
2022-04-11 11:00:00,183.38,183.54,182.68,182.69,11437.0,177.684,177.839,177.0057,177.0154,11437.0
2022-04-11 11:10:00,182.71,183.51,182.6,183.46,11734.0,177.0348,177.81,176.9282,177.7615,11734.0
2022-04-11 11:20:00,183.35,183.35,182.73,182.76,5798.0,177.6549,177.6549,177.0542,177.0833,5798.0
2022-04-11 11:30:00,182.7,183.15,182.28,182.37,109700.0,177.0251,177.4611,176.6182,176.7054,109700.0
2022-04-11 11:40:00,182.41,182.62,182.29,182.48,13226.0,176.7441,176.9476,176.6279,176.8119,13226.0
2022-04-11 11:50:00,182.5,182.67,182.4,182.67,9312.0,176.8313,176.996,176.7344,176.996,9312.0
2022-04-11 12:00:00,182.65,182.88,182.56,182.87,8047.0,176.9767,177.1995,176.8895,177.1898,8047.0
2022-04-11 12:10:00,183.03,183.05,182.78,182.78,2247.0,177.3449,177.3642,177.1026,177.1026,2247.0
2022-04-11 12:20:00,182.66,183.05,182.66,183.01,4271.0,176.9864,177.3642,176.9864,177.3255,4271.0
2022-04-11 12:30:00,183.0,183.03,182.87,183.0,3336.0,177.3158,177.3449,177.1898,177.3158,3336.0
2022-04-11 12:40:00,182.99,183.08,182.81,182.92,3110.0,177.3061,177.3933,177.1317,177.2383,3110.0
2022-04-11 12:50:00,182.82,183.1,182.72,183.09,2641.0,177.1414,177.4127,177.0445,177.403,2641.0
2022-04-11 13:00:00,183.09,183.19,182.86,182.93,3291.0,177.403,177.4999,177.1801,177.248,3291.0
2022-04-11 13:10:00,182.87,182.95,182.68,182.78,2840.0,177.1898,177.2674,177.0057,177.1026,2840.0
2022-04-11 13:20:00,182.76,182.88,182.66,182.79,27616.0,177.0833,177.1995,176.9864,177.1123,27616.0
2022-04-11 13:30:00,182.73,182.9,182.43,182.72,22069.0,177.0542,177.2189,176.7635,177.0445,22069.0
2022-04-11 13:40:00,182.73,183.0,182.73,182.97,6515.0,177.0542,177.3158,177.0542,177.2867,6515.0
2022-04-11 13:50:00,183.01,183.12,182.89,183.12,4196.0,177.3255,177.4321,177.2092,177.4321,4196.0
2022-04-11 14:00:00,183.1,183.1,182.75,182.97,10132.0,177.4127,177.4127,177.0736,177.2867,10132.0
2022-04-11 14:10:00,182.98,183.11,182.75,183.04,13457.0,177.2964,177.4224,177.0736,177.3546,13457.0
2022-04-11 14:20:00,183.12,183.17,183.01,183.05,2709.0,177.4321,177.4805,177.3255,177.3642,2709.0
2022-04-11 14:30:00,183.05,183.1,182.87,183.03,6181.0,177.3642,177.4127,177.1898,177.3449,6181.0
2022-04-11 14:40:00,183.16,183.35,183.14,183.3,5126.0,177.4708,177.6549,177.4514,177.6065,5126.0
2022-04-11 14:50:00,183.29,183.5,183.26,183.48,5651.0,177.5968,177.8003,177.5677,177.7809,5651.0
2022-04-11 15:00:00,183.52,183.73,183.21,183.47,6910.0,177.8196,178.0231,177.5193,177.7712,6910.0
2022-04-11 15:10:00,183.59,183.6,183.1,183.39,16993.0,177.8875,177.8972,177.4127,177.6937,16993.0
2022-04-11 15:20:00,183.39,183.53,183.12,183.22,15348.0,177.6937,177.8293,177.4321,177.529,15348.0
2022-04-11 15:30:00,183.21,183.34,183.06,183.33,11732.0,177.5193,177.6452,177.3739,177.6355,11732.0
2022-04-11 15:40:00,183.29,183.43,182.87,182.87,15329.0,177.5968,177.7324,177.1898,177.1898,15329.0
2022-04-11 15:50:00,182.87,183.3,182.61,183.22,109203.0,177.1898,177.6065,176.9379,177.529,109203.0
2022-04-12 09:30:00,183.55,183.85,182.93,183.78,11081.0,177.8487,178.1394,177.248,178.0716,11081.0
2022-04-12 09:40:00,183.49,184.33,183.46,184.23,6209.0,177.7906,178.6045,177.7615,178.5076,6209.0
2022-04-12 09:50:00,184.13,184.48,183.58,183.96,12269.0,178.4107,178.7498,177.8778,178.246,12269.0
2022-04-12 10:00:00,183.83,183.96,183.38,183.58,60979.0,178.12,178.246,177.684,177.8778,60979.0
2022-04-12 10:10:00,183.64,184.07,183.4,184.07,21452.0,177.9359,178.3526,177.7034,178.3526,21452.0
2022-04-12 10:20:00,184.06,184.18,183.27,183.44,8381.0,178.3429,178.4591,177.5774,177.7421,8381.0
2022-04-12 10:30:00,183.45,183.93,183.28,183.46,20205.0,177.7518,178.2169,177.5871,177.7615,20205.0
2022-04-12 10:40:00,183.57,184.09,183.21,184.09,10953.0,177.8681,178.3719,177.5193,178.3719,10953.0
2022-04-12 10:50:00,184.15,184.16,183.87,183.89,6395.0,178.4301,178.4398,178.1588,178.1782,6395.0
2022-04-12 11:00:00,183.96,184.09,183.89,183.98,8702.0,178.246,178.3719,178.1782,178.2654,8702.0
2022-04-12 11:10:00,184.06,184.26,183.93,184.26,6996.0,178.3429,178.5367,178.2169,178.5367,6996.0
2022-04-12 11:20:00,184.21,184.75,184.21,184.49,6146.0,178.4882,179.0114,178.4882,178.7595,6146.0
2022-04-12 11:30:00,184.54,184.92,184.5,184.51,5044.0,178.808,179.1762,178.7692,178.7789,5044.0
2022-04-12 11:40:00,184.49,184.69,184.45,184.6,5884.0,178.7595,178.9533,178.7208,178.8661,5884.0
2022-04-12 11:50:00,184.54,184.88,184.47,184.56,7267.0,178.808,179.1374,178.7401,178.8273,7267.0
2022-04-12 12:00:00,184.67,184.92,184.38,184.43,16398.0,178.9339,179.1762,178.6529,178.7014,16398.0
2022-04-12 12:10:00,184.46,184.49,184.3,184.35,12498.0,178.7304,178.7595,178.5754,178.6239,12498.0
2022-04-12 12:20:00,184.25,184.42,183.88,183.93,6020.0,178.527,178.6917,178.1685,178.2169,6020.0
2022-04-12 12:30:00,183.87,184.16,183.82,183.84,10159.0,178.1588,178.4398,178.1103,178.1297,10159.0
2022-04-12 12:40:00,183.84,183.9,183.55,183.77,8727.0,178.1297,178.1878,177.8487,178.0619,8727.0
2022-04-12 12:50:00,183.85,184.04,183.73,183.98,8181.0,178.1394,178.3235,178.0231,178.2654,8181.0
2022-04-12 13:00:00,183.92,184.03,183.28,183.45,7567.0,178.2072,178.3138,177.5871,177.7518,7567.0
2022-04-12 13:10:00,183.46,183.75,183.42,183.75,7872.0,177.7615,178.0425,177.7228,178.0425,7872.0
2022-04-12 13:20:00,183.76,183.86,183.53,183.67,6919.0,178.0522,178.1491,177.8293,177.965,6919.0
2022-04-12 13:30:00,183.6,183.72,183.35,183.52,7753.0,177.8972,178.0134,177.6549,177.8196,7753.0
2022-04-12 13:40:00,183.5,183.51,183.04,183.04,5638.0,177.8003,177.81,177.3546,177.3546,5638.0
2022-04-12 13:50:00,183.06,183.06,182.4,182.46,5536.0,177.3739,177.3739,176.7344,176.7926,5536.0
2022-04-12 14:00:00,182.42,182.9,182.18,182.78,21374.0,176.7538,177.2189,176.5213,177.1026,21374.0
2022-04-12 14:10:00,182.78,182.79,182.11,182.16,9773.0,177.1026,177.1123,176.4534,176.5019,9773.0
2022-04-12 14:20:00,182.19,182.58,182.18,182.54,11843.0,176.531,176.9088,176.5213,176.8701,11843.0
2022-04-12 14:30:00,182.52,182.54,182.07,182.08,31918.0,176.8507,176.8701,176.4147,176.4244,31918.0
2022-04-12 14:40:00,182.07,182.07,181.53,181.54,6016.0,176.4147,176.4147,175.8915,175.9011,6016.0
2022-04-12 14:50:00,181.46,181.74,181.39,181.64,7562.0,175.8236,176.0949,175.7558,175.998,7562.0
2022-04-12 15:00:00,181.69,181.86,180.96,181.0,12218.0,176.0465,176.2112,175.3392,175.3779,12218.0
2022-04-12 15:10:00,180.97,180.97,180.45,180.62,27206.0,175.3489,175.3489,174.845,175.0097,27206.0
2022-04-12 15:20:00,180.65,180.82,180.26,180.35,10558.0,175.0388,175.2035,174.6609,174.7481,10558.0
2022-04-12 15:30:00,180.28,180.46,180.18,180.3,18342.0,174.6803,174.8547,174.5834,174.6997,18342.0
2022-04-12 15:40:00,180.32,180.37,179.91,180.16,31754.0,174.719,174.7675,174.3218,174.564,31754.0
2022-04-12 15:50:00,180.1,180.44,179.87,180.22,76950.0,174.5059,174.8353,174.283,174.6221,76950.0
2022-04-13 09:30:00,179.76,180.95,179.52,180.02,18476.0,174.1764,175.3295,173.9439,174.4284,18476.0
2022-04-13 09:40:00,180.27,181.21,180.27,180.79,24961.0,174.6706,175.5814,174.6706,175.1744,24961.0
2022-04-13 09:50:00,180.5,180.69,179.67,179.73,3426.0,174.8935,175.0775,174.0892,174.1474,3426.0
2022-04-13 10:00:00,179.53,179.71,179.18,179.37,8468.0,173.9536,174.128,173.6145,173.7985,8468.0
2022-04-13 10:10:00,179.27,179.65,179.13,179.65,5135.0,173.7017,174.0699,173.566,174.0699,5135.0
2022-04-13 10:20:00,179.6,179.62,178.96,179.21,12254.0,174.0214,174.0408,173.4013,173.6435,12254.0
2022-04-13 10:30:00,179.08,179.29,178.96,178.96,6523.0,173.5176,173.721,173.4013,173.4013,6523.0
2022-04-13 10:40:00,178.77,179.17,178.74,179.08,12928.0,173.2172,173.6048,173.1881,173.5176,12928.0
2022-04-13 10:50:00,179.18,179.64,179.1,179.49,9868.0,173.6145,174.0602,173.5369,173.9148,9868.0
2022-04-13 11:00:00,179.59,179.8,179.4,179.4,4814.0,174.0117,174.2152,173.8276,173.8276,4814.0
2022-04-13 11:10:00,179.42,179.72,179.35,179.43,7070.0,173.847,174.1377,173.7792,173.8567,7070.0
2022-04-13 11:20:00,179.38,179.48,179.17,179.36,7240.0,173.8082,173.9051,173.6048,173.7889,7240.0
2022-04-13 11:30:00,179.33,179.53,179.14,179.4,29295.0,173.7598,173.9536,173.5757,173.8276,29295.0
2022-04-13 11:40:00,179.37,179.77,179.36,179.55,9344.0,173.7985,174.1861,173.7889,173.973,9344.0
2022-04-13 11:50:00,179.44,179.44,178.96,179.01,5769.0,173.8664,173.8664,173.4013,173.4497,5769.0
2022-04-13 12:00:00,179.09,179.35,179.09,179.24,2300.0,173.5272,173.7792,173.5272,173.6726,2300.0
2022-04-13 12:10:00,179.23,179.39,179.14,179.36,3800.0,173.6629,173.8179,173.5757,173.7889,3800.0
2022-04-13 12:20:00,179.32,179.55,179.26,179.31,8055.0,173.7501,173.973,173.692,173.7404,8055.0
2022-04-13 12:30:00,179.36,179.85,179.32,179.74,8274.0,173.7889,174.2636,173.7501,174.1571,8274.0
2022-04-13 12:40:00,179.8,180.19,179.79,180.15,9779.0,174.2152,174.5931,174.2055,174.5543,9779.0
2022-04-13 12:50:00,180.18,180.32,180.02,180.06,8394.0,174.5834,174.719,174.4284,174.4671,8394.0
2022-04-13 13:00:00,180.04,180.65,180.03,180.27,31410.0,174.4477,175.0388,174.438,174.6706,31410.0
2022-04-13 13:10:00,180.3,180.59,180.27,180.41,6390.0,174.6997,174.9807,174.6706,174.8062,6390.0
2022-04-13 13:20:00,180.48,180.59,180.1,180.18,7314.0,174.8741,174.9807,174.5059,174.5834,7314.0
2022-04-13 13:30:00,180.13,180.14,179.88,180.09,4129.0,174.5349,174.5446,174.2927,174.4962,4129.0
2022-04-13 13:40:00,180.22,180.74,180.21,180.74,18098.0,174.6221,175.126,174.6125,175.126,18098.0
2022-04-13 13:50:00,180.72,180.74,180.51,180.69,7237.0,175.1066,175.126,174.9031,175.0775,7237.0
2022-04-13 14:00:00,180.65,180.84,180.54,180.84,3374.0,175.0388,175.2229,174.9322,175.2229,3374.0
2022-04-13 14:10:00,180.78,180.78,180.45,180.65,5958.0,175.1648,175.1648,174.845,175.0388,5958.0
2022-04-13 14:20:00,180.66,180.73,180.47,180.69,7496.0,175.0485,175.1163,174.8644,175.0775,7496.0
2022-04-13 14:30:00,180.75,181.08,180.69,180.94,3853.0,175.1357,175.4554,175.0775,175.3198,3853.0
2022-04-13 14:40:00,180.92,181.27,180.89,181.03,8521.0,175.3004,175.6395,175.2713,175.407,8521.0
2022-04-13 14:50:00,181.1,181.15,181.03,181.14,4462.0,175.4748,175.5233,175.407,175.5136,4462.0
2022-04-13 15:00:00,181.06,181.13,180.88,180.97,6764.0,175.4361,175.5039,175.2616,175.3489,6764.0
2022-04-13 15:10:00,181.0,181.23,180.97,181.09,5503.0,175.3779,175.6008,175.3489,175.4651,5503.0
2022-04-13 15:20:00,181.05,181.05,180.75,180.83,12006.0,175.4264,175.4264,175.1357,175.2132,12006.0
2022-04-13 15:30:00,180.82,180.96,180.68,180.93,26493.0,175.2035,175.3392,175.0679,175.3101,26493.0
2022-04-13 15:40:00,180.97,181.39,180.97,181.39,24392.0,175.3489,175.7558,175.3489,175.7558,24392.0
2022-04-13 15:50:00,181.43,181.43,180.92,181.0,63655.0,175.7946,175.7946,175.3004,175.3779,63655.0
2022-04-14 09:30:00,181.43,182.49,181.04,181.08,39430.0,175.7946,176.8216,175.4167,175.4554,39430.0
2022-04-14 09:40:00,181.13,181.86,180.65,181.13,9357.0,175.5039,176.2112,175.0388,175.5039,9357.0
2022-04-14 09:50:00,180.94,181.54,180.9,181.54,4527.0,175.3198,175.9011,175.281,175.9011,4527.0
2022-04-14 10:00:00,181.42,181.76,180.6,180.68,5478.0,175.7849,176.1143,174.9903,175.0679,5478.0
2022-04-14 10:10:00,180.7,181.21,180.51,180.97,5268.0,175.0872,175.5814,174.9031,175.3489,5268.0
2022-04-14 10:20:00,180.94,181.08,180.64,180.73,5331.0,175.3198,175.4554,175.0291,175.1163,5331.0
2022-04-14 10:30:00,180.81,181.13,180.72,180.9,4387.0,175.1938,175.5039,175.1066,175.281,4387.0
2022-04-14 10:40:00,180.91,181.71,180.89,181.61,3310.0,175.2907,176.0659,175.2713,175.969,3310.0
2022-04-14 10:50:00,181.59,181.76,181.47,181.7,5715.0,175.9496,176.1143,175.8333,176.0562,5715.0
2022-04-14 11:00:00,181.61,181.78,181.46,181.54,5409.0,175.969,176.1337,175.8236,175.9011,5409.0
2022-04-14 11:10:00,181.5,181.52,180.98,181.07,5655.0,175.8624,175.8818,175.3585,175.4457,5655.0
2022-04-14 11:20:00,181.09,181.51,181.03,181.51,9115.0,175.4651,175.8721,175.407,175.8721,9115.0
2022-04-14 11:30:00,181.51,181.62,181.37,181.39,4246.0,175.8721,175.9787,175.7364,175.7558,4246.0
2022-04-14 11:40:00,181.43,181.43,181.02,181.25,4236.0,175.7946,175.7946,175.3973,175.6202,4236.0
2022-04-14 11:50:00,181.16,181.45,181.14,181.45,3531.0,175.533,175.8139,175.5136,175.8139,3531.0
2022-04-14 12:00:00,181.37,181.46,181.14,181.3,4227.0,175.7364,175.8236,175.5136,175.6686,4227.0
2022-04-14 12:10:00,181.32,181.54,181.31,181.36,6297.0,175.688,175.9011,175.6783,175.7267,6297.0
2022-04-14 12:20:00,181.28,181.28,180.97,180.97,3305.0,175.6492,175.6492,175.3489,175.3489,3305.0
2022-04-14 12:30:00,180.95,181.02,180.78,180.93,3710.0,175.3295,175.3973,175.1648,175.3101,3710.0
2022-04-14 12:40:00,180.93,181.0,180.87,180.87,3557.0,175.3101,175.3779,175.252,175.252,3557.0
2022-04-14 12:50:00,180.84,181.11,180.68,181.04,4001.0,175.2229,175.4845,175.0679,175.4167,4001.0
2022-04-14 13:00:00,181.05,181.05,180.81,180.83,6322.0,175.4264,175.4264,175.1938,175.2132,6322.0
2022-04-14 13:10:00,180.84,180.95,180.76,180.84,6123.0,175.2229,175.3295,175.1454,175.2229,6123.0
2022-04-14 13:20:00,180.88,181.05,180.86,181.05,6381.0,175.2616,175.4264,175.2423,175.4264,6381.0
2022-04-14 13:30:00,181.11,181.31,181.06,181.27,2182.0,175.4845,175.6783,175.4361,175.6395,2182.0
2022-04-14 13:40:00,181.23,181.48,181.21,181.45,2842.0,175.6008,175.843,175.5814,175.8139,2842.0
2022-04-14 13:50:00,181.44,181.53,181.35,181.53,3696.0,175.8043,175.8915,175.717,175.8915,3696.0
2022-04-14 14:00:00,181.45,181.66,181.31,181.34,5292.0,175.8139,176.0174,175.6783,175.7074,5292.0
2022-04-14 14:10:00,181.39,181.53,181.29,181.29,4698.0,175.7558,175.8915,175.6589,175.6589,4698.0
2022-04-14 14:20:00,181.29,181.35,181.09,181.31,5568.0,175.6589,175.717,175.4651,175.6783,5568.0
2022-04-14 14:30:00,181.45,181.51,181.23,181.23,2574.0,175.8139,175.8721,175.6008,175.6008,2574.0
2022-04-14 14:40:00,181.33,181.39,181.27,181.33,2545.0,175.6977,175.7558,175.6395,175.6977,2545.0
2022-04-14 14:50:00,181.33,181.33,181.01,181.02,4752.0,175.6977,175.6977,175.3876,175.3973,4752.0
2022-04-14 15:00:00,180.97,181.13,180.94,180.96,3376.0,175.3489,175.5039,175.3198,175.3392,3376.0
2022-04-14 15:10:00,180.99,181.08,180.89,181.02,6691.0,175.3682,175.4554,175.2713,175.3973,6691.0
2022-04-14 15:20:00,181.05,181.14,180.93,181.03,6866.0,175.4264,175.5136,175.3101,175.407,6866.0
2022-04-14 15:30:00,180.99,181.0,180.78,180.91,10645.0,175.3682,175.3779,175.1648,175.2907,10645.0
2022-04-14 15:40:00,180.88,181.12,180.79,180.85,13499.0,175.2616,175.4942,175.1744,175.2326,13499.0
2022-04-14 15:50:00,180.78,180.85,180.53,180.61,61213.0,175.1648,175.2326,174.9225,175.0,61213.0
2022-04-18 09:30:00,180.17,180.61,179.95,180.48,8650.0,174.5737,175.0,174.3605,174.8741,8650.0
2022-04-18 09:40:00,180.86,181.53,180.7,180.9,8901.0,175.2423,175.8915,175.0872,175.281,8901.0
2022-04-18 09:50:00,180.98,180.99,180.5,180.5,2308.0,175.3585,175.3682,174.8935,174.8935,2308.0
2022-04-18 10:00:00,180.05,180.39,179.79,179.79,3319.0,174.4574,174.7869,174.2055,174.2055,3319.0
2022-04-18 10:10:00,179.93,180.49,179.81,180.49,2007.0,174.3412,174.8838,174.2249,174.8838,2007.0
2022-04-18 10:20:00,180.39,180.64,180.08,180.08,2530.0,174.7869,175.0291,174.4865,174.4865,2530.0
2022-04-18 10:30:00,180.19,180.64,180.18,180.37,4644.0,174.5931,175.0291,174.5834,174.7675,4644.0
2022-04-18 10:40:00,180.46,180.58,180.23,180.27,7364.0,174.8547,174.971,174.6318,174.6706,7364.0
2022-04-18 10:50:00,180.23,180.23,179.82,179.91,6086.0,174.6318,174.6318,174.2346,174.3218,6086.0
2022-04-18 11:00:00,179.96,180.05,179.66,179.77,4820.0,174.3702,174.4574,174.0795,174.1861,4820.0
2022-04-18 11:10:00,179.42,179.69,179.34,179.64,4919.0,173.847,174.1086,173.7695,174.0602,4919.0
2022-04-18 11:20:00,179.6,179.66,179.19,179.22,4448.0,174.0214,174.0795,173.6241,173.6532,4448.0
2022-04-18 11:30:00,179.23,179.44,178.92,179.0,6245.0,173.6629,173.8664,173.3625,173.44,6245.0
2022-04-18 11:40:00,179.01,179.18,178.91,179.15,5184.0,173.4497,173.6145,173.3528,173.5854,5184.0
2022-04-18 11:50:00,179.08,179.49,178.98,179.43,7155.0,173.5176,173.9148,173.4207,173.8567,7155.0
2022-04-18 12:00:00,179.43,179.67,179.42,179.6,5421.0,173.8567,174.0892,173.847,174.0214,5421.0
2022-04-18 12:10:00,179.59,179.74,179.56,179.67,11162.0,174.0117,174.1571,173.9826,174.0892,11162.0
2022-04-18 12:20:00,179.74,179.95,179.63,179.75,7409.0,174.1571,174.3605,174.0505,174.1667,7409.0
2022-04-18 12:30:00,179.71,179.86,179.66,179.81,7997.0,174.128,174.2733,174.0795,174.2249,7997.0
2022-04-18 12:40:00,179.78,180.01,179.7,179.88,5278.0,174.1958,174.4187,174.1183,174.2927,5278.0
2022-04-18 12:50:00,179.85,180.03,179.85,179.99,3796.0,174.2636,174.438,174.2636,174.3993,3796.0
2022-04-18 13:00:00,180.04,180.34,180.03,180.33,2850.0,174.4477,174.7384,174.438,174.7287,2850.0
2022-04-18 13:10:00,180.4,180.46,179.87,179.87,3376.0,174.7966,174.8547,174.283,174.283,3376.0
2022-04-18 13:20:00,179.9,180.19,179.83,180.08,4592.0,174.3121,174.5931,174.2443,174.4865,4592.0
2022-04-18 13:30:00,180.09,180.55,180.09,180.28,3869.0,174.4962,174.9419,174.4962,174.6803,3869.0
2022-04-18 13:40:00,180.26,180.33,180.17,180.29,4819.0,174.6609,174.7287,174.5737,174.69,4819.0
2022-04-18 13:50:00,180.23,180.35,180.17,180.22,4244.0,174.6318,174.7481,174.5737,174.6221,4244.0
2022-04-18 14:00:00,180.19,180.19,179.98,180.04,4602.0,174.5931,174.5931,174.3896,174.4477,4602.0
2022-04-18 14:10:00,180.01,180.13,179.64,179.82,3572.0,174.4187,174.5349,174.0602,174.2346,3572.0
2022-04-18 14:20:00,179.75,180.07,179.59,179.63,5968.0,174.1667,174.4768,174.0117,174.0505,5968.0
2022-04-18 14:30:00,179.65,179.68,179.37,179.48,5198.0,174.0699,174.0989,173.7985,173.9051,5198.0
2022-04-18 14:40:00,179.5,179.69,179.5,179.66,3996.0,173.9245,174.1086,173.9245,174.0795,3996.0
2022-04-18 14:50:00,179.64,179.91,179.61,179.67,4944.0,174.0602,174.3218,174.0311,174.0892,4944.0
2022-04-18 15:00:00,179.66,179.88,179.66,179.76,9714.0,174.0795,174.2927,174.0795,174.1764,9714.0
2022-04-18 15:10:00,179.8,179.83,179.59,179.61,5512.0,174.2152,174.2443,174.0117,174.0311,5512.0
2022-04-18 15:20:00,179.6,179.7,179.24,179.31,18122.0,174.0214,174.1183,173.6726,173.7404,18122.0
2022-04-18 15:30:00,179.19,179.39,179.06,179.23,21673.0,173.6241,173.8179,173.4982,173.6629,21673.0
2022-04-18 15:40:00,179.24,179.44,179.08,179.37,36239.0,173.6726,173.8664,173.5176,173.7985,36239.0
2022-04-18 15:50:00,179.33,180.22,179.27,180.21,117700.0,173.7598,174.6221,173.7017,174.6125,117700.0
2022-04-19 09:30:00,180.51,180.92,179.99,180.23,12530.0,174.9031,175.3004,174.3993,174.6318,12530.0
2022-04-19 09:40:00,180.33,180.6,179.95,180.12,7176.0,174.7287,174.9903,174.3605,174.5253,7176.0
2022-04-19 09:50:00,180.17,180.38,179.95,180.37,12144.0,174.5737,174.7772,174.3605,174.7675,12144.0
2022-04-19 10:00:00,180.45,180.8,180.37,180.45,8423.0,174.845,175.1841,174.7675,174.845,8423.0
2022-04-19 10:10:00,180.61,180.61,180.13,180.34,5694.0,175.0,175.0,174.5349,174.7384,5694.0
2022-04-19 10:20:00,180.23,180.51,180.18,180.51,7031.0,174.6318,174.9031,174.5834,174.9031,7031.0
2022-04-19 10:30:00,180.49,180.5,179.61,179.66,19696.0,174.8838,174.8935,174.0311,174.0795,19696.0
2022-04-19 10:40:00,179.68,179.71,179.04,179.17,16402.0,174.0989,174.128,173.4788,173.6048,16402.0
2022-04-19 10:50:00,179.07,179.07,177.96,178.02,21841.0,173.5079,173.5079,172.4323,172.4905,21841.0
2022-04-19 11:00:00,178.03,178.05,177.87,178.0,28622.0,172.5002,172.5196,172.3451,172.4711,28622.0
2022-04-19 11:10:00,177.99,178.13,177.75,177.85,24118.0,172.4614,172.5971,172.2289,172.3258,24118.0
2022-04-19 11:20:00,177.87,178.15,177.79,177.96,14841.0,172.3451,172.6164,172.2676,172.4323,14841.0
2022-04-19 11:30:00,178.02,178.04,177.7,177.81,11954.0,172.4905,172.5099,172.1804,172.287,11954.0
2022-04-19 11:40:00,177.8,177.82,177.5,177.57,23283.0,172.2773,172.2967,171.9866,172.0545,23283.0
2022-04-19 11:50:00,177.58,177.63,177.22,177.25,18261.0,172.0641,172.1126,171.7153,171.7444,18261.0
2022-04-19 12:00:00,177.25,177.31,176.84,177.2,12135.0,171.7444,171.8025,171.3471,171.696,12135.0
2022-04-19 12:10:00,177.19,177.27,176.91,176.99,12975.0,171.6863,171.7638,171.415,171.4925,12975.0
2022-04-19 12:20:00,177.02,177.83,177.02,177.5,7949.0,171.5215,172.3064,171.5215,171.9866,7949.0
2022-04-19 12:30:00,177.53,177.68,177.44,177.49,9032.0,172.0157,172.161,171.9285,171.9769,9032.0
2022-04-19 12:40:00,177.59,178.24,177.57,177.86,33897.0,172.0738,172.7036,172.0545,172.3355,33897.0
2022-04-19 12:50:00,177.86,178.44,177.86,178.25,4012.0,172.3355,172.8974,172.3355,172.7133,4012.0
2022-04-19 13:00:00,178.32,178.32,177.73,177.73,5867.0,172.7812,172.7812,172.2095,172.2095,5867.0
2022-04-19 13:10:00,177.75,177.95,177.71,177.95,3452.0,172.2289,172.4227,172.1901,172.4227,3452.0
2022-04-19 13:20:00,177.95,178.3,177.92,178.3,197811.0,172.4227,172.7618,172.3936,172.7618,197811.0
2022-04-19 13:30:00,178.4,178.74,178.4,178.56,10774.0,172.8587,173.1881,172.8587,173.0137,10774.0
2022-04-19 13:40:00,178.59,178.84,178.5,178.76,20084.0,173.0428,173.285,172.9556,173.2075,20084.0
2022-04-19 13:50:00,178.75,179.01,178.74,178.87,10549.0,173.1978,173.4497,173.1881,173.3141,10549.0
2022-04-19 14:00:00,178.78,178.81,178.49,178.56,6688.0,173.2269,173.2559,172.9459,173.0137,6688.0
2022-04-19 14:10:00,178.49,178.49,178.15,178.15,4346.0,172.9459,172.9459,172.6164,172.6164,4346.0
2022-04-19 14:20:00,178.18,178.4,178.17,178.31,9765.0,172.6455,172.8587,172.6358,172.7715,9765.0
2022-04-19 14:30:00,178.27,178.45,178.2,178.41,8593.0,172.7327,172.9071,172.6649,172.8684,8593.0
2022-04-19 14:40:00,178.46,178.86,178.42,178.85,4780.0,172.9168,173.3044,172.8781,173.2947,4780.0
2022-04-19 14:50:00,178.86,179.01,178.78,178.82,12726.0,173.3044,173.4497,173.2269,173.2656,12726.0
2022-04-19 15:00:00,178.8,179.01,178.8,178.9,12091.0,173.2463,173.4497,173.2463,173.3431,12091.0
2022-04-19 15:10:00,178.89,178.99,178.82,178.89,37031.0,173.3335,173.4304,173.2656,173.3335,37031.0
2022-04-19 15:20:00,178.89,179.07,178.7,179.0,45573.0,173.3335,173.5079,173.1494,173.44,45573.0
2022-04-19 15:30:00,178.93,179.29,178.79,179.29,35099.0,173.3722,173.721,173.2366,173.721,35099.0
2022-04-19 15:40:00,179.22,179.58,179.15,179.46,24589.0,173.6532,174.002,173.5854,173.8858,24589.0
2022-04-19 15:50:00,179.55,179.9,179.4,179.57,108775.0,173.973,174.3121,173.8276,173.9923,108775.0
2022-04-20 09:30:00,180.55,181.71,180.55,181.44,40806.0,174.9419,176.0659,174.9419,175.8043,40806.0
2022-04-20 09:40:00,181.42,181.98,181.0,181.09,6020.0,175.7849,176.3275,175.3779,175.4651,6020.0
2022-04-20 09:50:00,181.45,181.51,181.17,181.5,2612.0,175.8139,175.8721,175.5426,175.8624,2612.0
2022-04-20 10:00:00,181.4,181.59,180.82,181.49,7207.0,175.7655,175.9496,175.2035,175.8527,7207.0
2022-04-20 10:10:00,181.42,181.42,180.56,181.08,12615.0,175.7849,175.7849,174.9516,175.4554,12615.0
2022-04-20 10:20:00,181.05,181.39,180.92,181.14,24073.0,175.4264,175.7558,175.3004,175.5136,24073.0
2022-04-20 10:30:00,181.2,181.61,181.06,181.61,21074.0,175.5717,175.969,175.4361,175.969,21074.0
2022-04-20 10:40:00,181.65,182.01,181.57,181.87,34205.0,176.0077,176.3565,175.9302,176.2209,34205.0
2022-04-20 10:50:00,181.8,182.27,181.79,182.01,3513.0,176.1531,176.6085,176.1434,176.3565,3513.0
2022-04-20 11:00:00,182.05,182.09,181.59,181.92,5798.0,176.3953,176.4341,175.9496,176.2693,5798.0
2022-04-20 11:10:00,181.99,182.55,181.93,182.19,7173.0,176.3372,176.8798,176.279,176.531,7173.0
2022-04-20 11:20:00,182.14,182.34,182.1,182.34,3804.0,176.4825,176.6763,176.4438,176.6763,3804.0
2022-04-20 11:30:00,182.39,183.12,182.35,182.97,32197.0,176.7247,177.4321,176.686,177.2867,32197.0
2022-04-20 11:40:00,182.86,183.1,182.66,182.85,14555.0,177.1801,177.4127,176.9864,177.1705,14555.0
2022-04-20 11:50:00,182.85,183.74,182.85,183.59,39798.0,177.1705,178.0328,177.1705,177.8875,39798.0
2022-04-20 12:00:00,183.56,183.86,183.21,183.84,18075.0,177.8584,178.1491,177.5193,178.1297,18075.0
2022-04-20 12:10:00,183.84,184.15,183.42,183.5,37611.0,178.1297,178.4301,177.7228,177.8003,37611.0
2022-04-20 12:20:00,183.52,183.73,183.3,183.42,5402.0,177.8196,178.0231,177.6065,177.7228,5402.0
2022-04-20 12:30:00,183.36,183.63,183.33,183.54,6114.0,177.6646,177.9262,177.6355,177.839,6114.0
2022-04-20 12:40:00,183.47,183.81,183.47,183.78,5492.0,177.7712,178.1006,177.7712,178.0716,5492.0
2022-04-20 12:50:00,183.83,183.89,183.63,183.64,3948.0,178.12,178.1782,177.9262,177.9359,3948.0
2022-04-20 13:00:00,183.69,183.88,183.04,183.09,43681.0,177.9844,178.1685,177.3546,177.403,43681.0
2022-04-20 13:10:00,183.13,183.79,183.08,183.68,37944.0,177.4418,178.0813,177.3933,177.9747,37944.0
2022-04-20 13:20:00,183.64,183.85,183.31,183.36,13917.0,177.9359,178.1394,177.6162,177.6646,13917.0
2022-04-20 13:30:00,183.31,183.31,182.99,183.2,4597.0,177.6162,177.6162,177.3061,177.5096,4597.0
2022-04-20 13:40:00,183.24,183.73,183.24,183.51,3437.0,177.5483,178.0231,177.5483,177.81,3437.0
2022-04-20 13:50:00,183.53,183.56,183.4,183.56,4352.0,177.8293,177.8584,177.7034,177.8584,4352.0
2022-04-20 14:00:00,183.53,183.72,183.53,183.59,4288.0,177.8293,178.0134,177.8293,177.8875,4288.0
2022-04-20 14:10:00,183.61,183.79,183.41,183.47,3301.0,177.9069,178.0813,177.7131,177.7712,3301.0
2022-04-20 14:20:00,183.42,183.75,183.38,183.6,6890.0,177.7228,178.0425,177.684,177.8972,6890.0
2022-04-20 14:30:00,183.55,183.58,183.29,183.29,4868.0,177.8487,177.8778,177.5968,177.5968,4868.0
2022-04-20 14:40:00,183.26,183.83,183.13,183.58,23866.0,177.5677,178.12,177.4418,177.8778,23866.0
2022-04-20 14:50:00,183.5,183.51,183.05,183.11,7683.0,177.8003,177.81,177.3642,177.4224,7683.0
2022-04-20 15:00:00,183.13,183.22,183.07,183.08,5837.0,177.4418,177.529,177.3836,177.3933,5837.0
2022-04-20 15:10:00,183.12,183.57,183.0,183.44,11788.0,177.4321,177.8681,177.3158,177.7421,11788.0
2022-04-20 15:20:00,183.46,184.17,183.41,183.94,23139.0,177.7615,178.4495,177.7131,178.2266,23139.0
2022-04-20 15:30:00,183.99,184.05,183.8,183.95,10781.0,178.275,178.3332,178.0909,178.2363,10781.0
2022-04-20 15:40:00,183.93,184.42,183.82,184.24,36642.0,178.2169,178.6917,178.1103,178.5173,36642.0
2022-04-20 15:50:00,184.24,184.3,183.79,183.99,82453.0,178.5173,178.5754,178.0813,178.275,82453.0
2022-04-21 09:30:00,185.0,186.18,184.81,185.24,27071.0,179.2537,180.397,179.0696,179.4862,27071.0
2022-04-21 09:40:00,185.11,185.81,185.02,185.64,11094.0,179.3603,180.0385,179.2731,179.8738,11094.0
2022-04-21 09:50:00,185.6,186.13,185.51,185.77,53197.0,179.835,180.3486,179.7478,179.9998,53197.0
2022-04-21 10:00:00,185.92,186.91,185.91,186.32,4922.0,180.1451,181.1043,180.1354,180.5327,4922.0
2022-04-21 10:10:00,186.36,186.97,186.24,186.5,13017.0,180.5714,181.1625,180.4552,180.7071,13017.0
2022-04-21 10:20:00,186.53,187.0,186.49,186.99,5421.0,180.7362,181.1916,180.6974,181.1819,5421.0
2022-04-21 10:30:00,187.02,187.02,186.73,186.95,6307.0,181.2109,181.2109,180.9299,181.1431,6307.0
2022-04-21 10:40:00,186.88,186.97,186.59,186.62,7336.0,181.0753,181.1625,180.7943,180.8234,7336.0
2022-04-21 10:50:00,186.6,186.63,186.32,186.35,6518.0,180.804,180.833,180.5327,180.5617,6518.0
2022-04-21 11:00:00,186.3,186.35,186.02,186.04,4511.0,180.5133,180.5617,180.242,180.2614,4511.0
2022-04-21 11:10:00,186.11,186.34,185.79,185.86,6364.0,180.3292,180.5521,180.0191,180.087,6364.0
2022-04-21 11:20:00,185.79,186.34,185.71,185.9,3047.0,180.0191,180.5521,179.9416,180.1257,3047.0
2022-04-21 11:30:00,185.93,186.03,185.76,185.96,2029.0,180.1548,180.2517,179.9901,180.1839,2029.0
2022-04-21 11:40:00,185.94,186.02,185.69,185.84,7150.0,180.1645,180.242,179.9222,180.0676,7150.0
2022-04-21 11:50:00,185.77,185.86,185.65,185.68,2114.0,179.9998,180.087,179.8835,179.9126,2114.0
2022-04-21 12:00:00,185.61,185.75,185.35,185.39,3961.0,179.8447,179.9804,179.5928,179.6316,3961.0
2022-04-21 12:10:00,185.33,185.55,185.24,185.47,3891.0,179.5734,179.7866,179.4862,179.7091,3891.0
2022-04-21 12:20:00,185.46,185.47,185.06,185.17,2721.0,179.6994,179.7091,179.3118,179.4184,2721.0
2022-04-21 12:30:00,185.2,185.44,185.2,185.37,2482.0,179.4475,179.68,179.4475,179.6122,2482.0
2022-04-21 12:40:00,185.4,185.72,185.39,185.41,6819.0,179.6413,179.9513,179.6316,179.6509,6819.0
2022-04-21 12:50:00,185.45,185.54,185.0,185.0,10028.0,179.6897,179.7769,179.2537,179.2537,10028.0
2022-04-21 13:00:00,184.92,185.14,184.92,185.14,5424.0,179.1762,179.3893,179.1762,179.3893,5424.0
2022-04-21 13:10:00,185.08,185.28,184.98,185.12,9564.0,179.3312,179.525,179.2343,179.3699,9564.0
2022-04-21 13:20:00,185.15,185.42,185.11,185.31,5773.0,179.399,179.6606,179.3603,179.554,5773.0
2022-04-21 13:30:00,185.41,185.53,185.32,185.38,3504.0,179.6509,179.7672,179.5637,179.6219,3504.0
2022-04-21 13:40:00,185.4,185.93,185.23,185.74,5015.0,179.6413,180.1548,179.4765,179.9707,5015.0
2022-04-21 13:50:00,185.68,185.69,185.23,185.24,8412.0,179.9126,179.9222,179.4765,179.4862,8412.0
2022-04-21 14:00:00,185.21,185.21,184.66,184.77,10326.0,179.4572,179.4572,178.9242,179.0308,10326.0
2022-04-21 14:10:00,184.79,184.92,184.58,184.6,16499.0,179.0502,179.1762,178.8467,178.8661,16499.0
2022-04-21 14:20:00,184.68,184.88,184.41,184.54,3379.0,178.9436,179.1374,178.682,178.808,3379.0
2022-04-21 14:30:00,184.55,185.0,184.44,184.68,4266.0,178.8177,179.2537,178.7111,178.9436,4266.0
2022-04-21 14:40:00,184.7,184.7,184.24,184.24,5924.0,178.963,178.963,178.5173,178.5173,5924.0
2022-04-21 14:50:00,184.14,184.47,184.11,184.31,51911.0,178.4204,178.7401,178.3913,178.5851,51911.0
2022-04-21 15:00:00,184.24,184.24,183.52,183.6,8055.0,178.5173,178.5173,177.8196,177.8972,8055.0
2022-04-21 15:10:00,183.61,183.93,183.49,183.93,8816.0,177.9069,178.2169,177.7906,178.2169,8816.0
2022-04-21 15:20:00,183.96,184.31,183.86,184.27,11457.0,178.246,178.5851,178.1491,178.5463,11457.0
2022-04-21 15:30:00,184.12,184.15,183.53,183.89,14364.0,178.401,178.4301,177.8293,178.1782,14364.0
2022-04-21 15:40:00,183.9,184.0,183.4,183.43,25993.0,178.1878,178.2847,177.7034,177.7324,25993.0
2022-04-21 15:50:00,183.48,184.17,183.48,184.15,104532.0,177.7809,178.4495,177.7809,178.4301,104532.0
2022-04-22 09:30:00,182.61,183.6,181.48,182.58,16645.0,176.9379,177.8972,175.843,176.9088,16645.0
2022-04-22 09:40:00,182.73,182.94,181.83,182.0,112081.0,177.0542,177.2577,176.1821,176.3469,112081.0
2022-04-22 09:50:00,182.0,182.04,181.39,181.64,35576.0,176.3469,176.3856,175.7558,175.998,35576.0
2022-04-22 10:00:00,181.52,181.97,181.09,181.64,7354.0,175.8818,176.3178,175.4651,175.998,7354.0
2022-04-22 10:10:00,181.65,181.65,181.27,181.43,5137.0,176.0077,176.0077,175.6395,175.7946,5137.0
2022-04-22 10:20:00,181.24,181.73,181.23,181.61,21439.0,175.6105,176.0852,175.6008,175.969,21439.0
2022-04-22 10:30:00,181.51,182.01,180.92,180.99,14250.0,175.8721,176.3565,175.3004,175.3682,14250.0
2022-04-22 10:40:00,180.92,181.1,180.74,180.77,6500.0,175.3004,175.4748,175.126,175.1551,6500.0
2022-04-22 10:50:00,180.82,181.45,180.78,181.13,5596.0,175.2035,175.8139,175.1648,175.5039,5596.0
2022-04-22 11:00:00,181.18,181.53,181.01,181.45,5143.0,175.5523,175.8915,175.3876,175.8139,5143.0
2022-04-22 11:10:00,181.55,181.87,181.37,181.87,6449.0,175.9108,176.2209,175.7364,176.2209,6449.0
2022-04-22 11:20:00,182.01,182.07,181.67,181.74,5596.0,176.3565,176.4147,176.0271,176.0949,5596.0
2022-04-22 11:30:00,181.74,181.81,181.0,181.22,5420.0,176.0949,176.1628,175.3779,175.5911,5420.0
2022-04-22 11:40:00,181.22,181.29,180.65,180.8,67116.0,175.5911,175.6589,175.0388,175.1841,67116.0
2022-04-22 11:50:00,180.7,180.74,180.21,180.31,5837.0,175.0872,175.126,174.6125,174.7094,5837.0
2022-04-22 12:00:00,180.31,180.38,179.86,179.91,9897.0,174.7094,174.7772,174.2733,174.3218,9897.0
2022-04-22 12:10:00,179.88,179.96,179.59,179.9,17293.0,174.2927,174.3702,174.0117,174.3121,17293.0
2022-04-22 12:20:00,179.95,180.1,179.82,180.01,9254.0,174.3605,174.5059,174.2346,174.4187,9254.0
2022-04-22 12:30:00,180.29,180.66,180.18,180.62,8103.0,174.69,175.0485,174.5834,175.0097,8103.0
2022-04-22 12:40:00,180.73,180.82,180.51,180.61,4255.0,175.1163,175.2035,174.9031,175.0,4255.0
2022-04-22 12:50:00,180.67,180.67,180.41,180.41,1702.0,175.0582,175.0582,174.8062,174.8062,1702.0
2022-04-22 13:00:00,180.34,180.47,180.23,180.44,3679.0,174.7384,174.8644,174.6318,174.8353,3679.0
2022-04-22 13:10:00,180.37,180.44,180.24,180.44,6024.0,174.7675,174.8353,174.6415,174.8353,6024.0
2022-04-22 13:20:00,180.23,180.51,179.92,180.49,3909.0,174.6318,174.9031,174.3315,174.8838,3909.0
2022-04-22 13:30:00,180.39,180.52,180.13,180.28,9357.0,174.7869,174.9128,174.5349,174.6803,9357.0
2022-04-22 13:40:00,180.21,180.61,180.11,180.55,5359.0,174.6125,175.0,174.5156,174.9419,5359.0
2022-04-22 13:50:00,180.53,180.64,180.13,180.13,5985.0,174.9225,175.0291,174.5349,174.5349,5985.0
2022-04-22 14:00:00,180.19,180.36,179.96,180.12,3426.0,174.5931,174.7578,174.3702,174.5253,3426.0
2022-04-22 14:10:00,180.17,180.82,180.08,180.8,3147.0,174.5737,175.2035,174.4865,175.1841,3147.0
2022-04-22 14:20:00,180.7,180.72,179.94,179.94,28513.0,175.0872,175.1066,174.3508,174.3508,28513.0
2022-04-22 14:30:00,179.93,180.06,179.72,179.81,4176.0,174.3412,174.4671,174.1377,174.2249,4176.0
2022-04-22 14:40:00,179.84,179.91,179.78,179.86,1992.0,174.254,174.3218,174.1958,174.2733,1992.0
2022-04-22 14:50:00,179.86,179.87,179.47,179.69,5618.0,174.2733,174.283,173.8954,174.1086,5618.0
2022-04-22 15:00:00,179.74,179.74,179.22,179.24,6391.0,174.1571,174.1571,173.6532,173.6726,6391.0
2022-04-22 15:10:00,179.17,180.0,179.05,179.93,6097.0,173.6048,174.409,173.4885,174.3412,6097.0
2022-04-22 15:20:00,179.98,179.99,179.39,179.39,7978.0,174.3896,174.3993,173.8179,173.8179,7978.0
2022-04-22 15:30:00,179.54,180.13,179.53,179.88,8631.0,173.9633,174.5349,173.9536,174.2927,8631.0
2022-04-22 15:40:00,179.95,180.0,179.11,179.19,13919.0,174.3605,174.409,173.5466,173.6241,13919.0
2022-04-22 15:50:00,179.13,179.16,177.92,178.14,64820.0,173.566,173.5951,172.3936,172.6068,64820.0
2022-04-25 09:30:00,177.4,177.57,176.15,176.76,19744.0,171.8897,172.0545,170.6786,171.2696,19744.0
2022-04-25 09:40:00,176.67,176.79,175.48,176.53,116216.0,171.1824,171.2987,170.0294,171.0468,116216.0
2022-04-25 09:50:00,176.56,176.63,174.82,174.82,29173.0,171.0758,171.1437,169.3899,169.3899,29173.0
2022-04-25 10:00:00,174.75,175.07,174.4,174.78,16469.0,169.3221,169.6321,168.9829,169.3511,16469.0
2022-04-25 10:10:00,174.83,174.83,174.25,174.6,104711.0,169.3996,169.3996,168.8376,169.1767,104711.0
2022-04-25 10:20:00,174.61,175.08,174.2,174.51,82067.0,169.1864,169.6418,168.7891,169.0895,82067.0
2022-04-25 10:30:00,174.61,175.73,174.6,175.11,12543.0,169.1864,170.2716,169.1767,169.6709,12543.0
2022-04-25 10:40:00,175.03,175.53,174.75,175.53,15199.0,169.5934,170.0778,169.3221,170.0778,15199.0
2022-04-25 10:50:00,175.48,175.64,175.05,175.2,9925.0,170.0294,170.1844,169.6127,169.7581,9925.0
2022-04-25 11:00:00,175.08,175.13,174.77,174.78,7373.0,169.6418,169.6902,169.3414,169.3511,7373.0
2022-04-25 11:10:00,174.67,175.08,174.45,175.05,6869.0,169.2445,169.6418,169.0314,169.6127,6869.0
2022-04-25 11:20:00,174.94,175.33,174.85,174.85,9009.0,169.5062,169.884,169.4189,169.4189,9009.0
2022-04-25 11:30:00,174.86,174.98,174.32,174.55,6266.0,169.4286,169.5449,168.9054,169.1283,6266.0
2022-04-25 11:40:00,174.49,174.56,174.11,174.13,5339.0,169.0701,169.138,168.7019,168.7213,5339.0
2022-04-25 11:50:00,174.25,174.45,174.04,174.33,14579.0,168.8376,169.0314,168.6341,168.9151,14579.0
2022-04-25 12:00:00,174.23,174.82,174.09,174.75,5848.0,168.8182,169.3899,168.6826,169.3221,5848.0
2022-04-25 12:10:00,174.78,174.81,174.13,174.28,9868.0,169.3511,169.3802,168.7213,168.8667,9868.0
2022-04-25 12:20:00,174.47,175.47,174.47,175.03,6392.0,169.0507,170.0197,169.0507,169.5934,6392.0
2022-04-25 12:30:00,175.01,175.43,174.82,175.43,4590.0,169.574,169.9809,169.3899,169.9809,4590.0
2022-04-25 12:40:00,175.2,175.25,174.94,175.18,6352.0,169.7581,169.8065,169.5062,169.7387,6352.0
2022-04-25 12:50:00,175.53,175.57,175.35,175.49,4545.0,170.0778,170.1166,169.9034,170.0391,4545.0
2022-04-25 13:00:00,175.64,175.93,175.28,175.93,3174.0,170.1844,170.4654,169.8356,170.4654,3174.0
2022-04-25 13:10:00,175.89,176.34,175.89,176.14,10710.0,170.4266,170.8627,170.4266,170.6689,10710.0
2022-04-25 13:20:00,176.14,176.14,175.61,175.76,8976.0,170.6689,170.6689,170.1553,170.3007,8976.0
2022-04-25 13:30:00,175.77,176.02,175.74,175.9,5928.0,170.3104,170.5526,170.2813,170.4363,5928.0
2022-04-25 13:40:00,175.97,176.11,175.71,175.91,5156.0,170.5042,170.6398,170.2522,170.446,5156.0
2022-04-25 13:50:00,175.76,175.98,175.63,175.8,6851.0,170.3007,170.5138,170.1747,170.3394,6851.0
2022-04-25 14:00:00,175.76,175.89,175.49,175.89,3201.0,170.3007,170.4266,170.0391,170.4266,3201.0
2022-04-25 14:10:00,176.24,176.69,176.08,176.55,4754.0,170.7658,171.2018,170.6107,171.0661,4754.0
2022-04-25 14:20:00,176.49,177.15,176.49,177.15,3425.0,171.008,171.6475,171.008,171.6475,3425.0
2022-04-25 14:30:00,177.18,177.33,176.99,176.99,5820.0,171.6766,171.8219,171.4925,171.4925,5820.0
2022-04-25 14:40:00,176.91,177.5,176.9,177.44,3909.0,171.415,171.9866,171.4053,171.9285,3909.0
2022-04-25 14:50:00,177.51,177.8,177.44,177.5,4919.0,171.9963,172.2773,171.9285,171.9866,4919.0
2022-04-25 15:00:00,177.56,177.56,177.1,177.45,4502.0,172.0448,172.0448,171.5991,171.9382,4502.0
2022-04-25 15:10:00,177.52,178.3,177.52,178.24,4667.0,172.006,172.7618,172.006,172.7036,4667.0
2022-04-25 15:20:00,178.42,178.8,178.28,178.56,5409.0,172.8781,173.2463,172.7424,173.0137,5409.0
2022-04-25 15:30:00,178.6,179.05,178.58,179.05,7054.0,173.0525,173.4885,173.0331,173.4885,7054.0
2022-04-25 15:40:00,179.11,179.3,178.85,179.0,9617.0,173.5466,173.7307,173.2947,173.44,9617.0
2022-04-25 15:50:00,178.93,179.17,178.47,178.91,47542.0,173.3722,173.6048,172.9265,173.3528,47542.0
2022-04-26 09:30:00,178.08,178.27,176.98,177.68,18122.0,172.5486,172.7327,171.4828,172.161,18122.0
2022-04-26 09:40:00,177.58,178.12,177.27,177.42,7933.0,172.0641,172.5874,171.7638,171.9091,7933.0
2022-04-26 09:50:00,176.87,177.39,176.77,177.07,5768.0,171.3762,171.8801,171.2793,171.57,5768.0
2022-04-26 10:00:00,177.01,177.87,176.88,177.75,6234.0,171.5119,172.3451,171.3859,172.2289,6234.0
2022-04-26 10:10:00,177.91,178.03,175.94,176.3,5020.0,172.3839,172.5002,170.4751,170.8239,5020.0
2022-04-26 10:20:00,176.14,176.3,175.6,176.3,6323.0,170.6689,170.8239,170.1457,170.8239,6323.0
2022-04-26 10:30:00,176.22,176.35,175.81,175.84,4636.0,170.7464,170.8724,170.3491,170.3782,4636.0
2022-04-26 10:40:00,175.78,175.97,175.57,175.95,5003.0,170.3201,170.5042,170.1166,170.4848,5003.0
2022-04-26 10:50:00,175.86,176.36,175.77,176.22,8395.0,170.3976,170.882,170.3104,170.7464,8395.0
2022-04-26 11:00:00,176.12,176.32,175.73,176.24,5876.0,170.6495,170.8433,170.2716,170.7658,5876.0
2022-04-26 11:10:00,176.13,176.35,175.99,176.0,5591.0,170.6592,170.8724,170.5235,170.5332,5591.0
2022-04-26 11:20:00,175.94,176.34,175.93,176.02,8435.0,170.4751,170.8627,170.4654,170.5526,8435.0
2022-04-26 11:30:00,176.04,176.11,175.34,175.73,8568.0,170.572,170.6398,169.8937,170.2716,8568.0
2022-04-26 11:40:00,175.71,176.04,175.52,175.87,3643.0,170.2522,170.572,170.0681,170.4073,3643.0
2022-04-26 11:50:00,175.92,176.1,175.69,175.69,5504.0,170.4557,170.6301,170.2329,170.2329,5504.0
2022-04-26 12:00:00,175.66,175.68,175.29,175.62,5130.0,170.2038,170.2232,169.8453,170.165,5130.0
2022-04-26 12:10:00,175.73,176.03,175.65,175.95,3114.0,170.2716,170.5623,170.1941,170.4848,3114.0
2022-04-26 12:20:00,176.16,176.67,176.12,176.48,4756.0,170.6883,171.1824,170.6495,170.9983,4756.0
2022-04-26 12:30:00,176.48,176.48,175.93,175.93,7402.0,170.9983,170.9983,170.4654,170.4654,7402.0
2022-04-26 12:40:00,176.02,176.05,175.67,175.83,3572.0,170.5526,170.5817,170.2135,170.3685,3572.0
2022-04-26 12:50:00,175.82,176.44,175.74,176.4,4673.0,170.3588,170.9596,170.2813,170.9208,4673.0
2022-04-26 13:00:00,176.39,176.39,175.78,175.85,3733.0,170.9111,170.9111,170.3201,170.3879,3733.0
2022-04-26 13:10:00,175.9,176.14,175.53,175.53,5518.0,170.4363,170.6689,170.0778,170.0778,5518.0
2022-04-26 13:20:00,175.45,175.48,174.95,175.03,4066.0,170.0003,170.0294,169.5158,169.5934,4066.0
2022-04-26 13:30:00,175.02,175.21,174.84,175.19,5893.0,169.5837,169.7678,169.4093,169.7484,5893.0
2022-04-26 13:40:00,175.18,175.62,175.16,175.5,4222.0,169.7387,170.165,169.7193,170.0488,4222.0
2022-04-26 13:50:00,175.48,175.56,175.1,175.25,10181.0,170.0294,170.1069,169.6612,169.8065,10181.0
2022-04-26 14:00:00,175.26,175.44,175.2,175.4,3303.0,169.8162,169.9906,169.7581,169.9519,3303.0
2022-04-26 14:10:00,175.39,175.73,175.33,175.67,5961.0,169.9422,170.2716,169.884,170.2135,5961.0
2022-04-26 14:20:00,175.67,175.95,175.55,175.79,5705.0,170.2135,170.4848,170.0972,170.3297,5705.0
2022-04-26 14:30:00,175.64,175.99,175.46,175.86,4154.0,170.1844,170.5235,170.01,170.3976,4154.0
2022-04-26 14:40:00,175.78,175.8,175.05,175.16,4466.0,170.3201,170.3394,169.6127,169.7193,4466.0
2022-04-26 14:50:00,175.16,175.54,175.16,175.46,5418.0,169.7193,170.0875,169.7193,170.01,5418.0
2022-04-26 15:00:00,175.49,175.58,175.04,175.19,5393.0,170.0391,170.1263,169.603,169.7484,5393.0
2022-04-26 15:10:00,175.3,175.32,174.53,174.59,7100.0,169.855,169.8743,169.1089,169.167,7100.0
2022-04-26 15:20:00,174.63,174.89,174.63,174.76,6622.0,169.2058,169.4577,169.2058,169.3317,6622.0
2022-04-26 15:30:00,174.65,174.77,174.14,174.49,9171.0,169.2252,169.3414,168.731,169.0701,9171.0
2022-04-26 15:40:00,174.56,174.62,174.2,174.34,17063.0,169.138,169.1961,168.7891,168.9248,17063.0
2022-04-26 15:50:00,174.23,174.54,173.49,173.56,68421.0,168.8182,169.1186,168.1012,168.169,68421.0
2022-04-27 09:30:00,173.47,174.31,173.28,173.47,15669.0,168.0818,168.8957,167.8977,168.0818,15669.0
2022-04-27 09:40:00,173.62,175.05,173.49,175.04,8909.0,168.2272,169.6127,168.1012,169.603,8909.0
2022-04-27 09:50:00,175.22,175.5,175.0,175.17,3646.0,169.7775,170.0488,169.5643,169.729,3646.0
2022-04-27 10:00:00,175.56,175.95,175.53,175.95,7429.0,170.1069,170.4848,170.0778,170.4848,7429.0
2022-04-27 10:10:00,175.9,175.9,174.13,174.89,18926.0,170.4363,170.4363,168.7213,169.4577,18926.0
2022-04-27 10:20:00,174.63,175.49,174.45,174.65,8014.0,169.2058,170.0391,169.0314,169.2252,8014.0
2022-04-27 10:30:00,174.81,175.45,174.22,175.45,8761.0,169.3802,170.0003,168.8085,170.0003,8761.0
2022-04-27 10:40:00,175.51,176.34,175.51,176.31,4460.0,170.0584,170.8627,170.0584,170.8336,4460.0
2022-04-27 10:50:00,176.27,176.38,175.68,175.72,4573.0,170.7948,170.9014,170.2232,170.2619,4573.0
2022-04-27 11:00:00,175.69,176.27,175.17,175.5,24731.0,170.2329,170.7948,169.729,170.0488,24731.0
2022-04-27 11:10:00,175.36,175.87,175.11,175.87,36691.0,169.9131,170.4073,169.6709,170.4073,36691.0
2022-04-27 11:20:00,175.77,176.1,175.7,175.95,3291.0,170.3104,170.6301,170.2425,170.4848,3291.0
2022-04-27 11:30:00,176.08,176.26,175.85,176.15,2100.0,170.6107,170.7852,170.3879,170.6786,2100.0
2022-04-27 11:40:00,176.16,176.31,176.1,176.21,3342.0,170.6883,170.8336,170.6301,170.7367,3342.0
2022-04-27 11:50:00,176.23,176.23,175.6,175.85,4780.0,170.7561,170.7561,170.1457,170.3879,4780.0
2022-04-27 12:00:00,175.74,175.88,175.58,175.88,2908.0,170.2813,170.417,170.1263,170.417,2908.0
2022-04-27 12:10:00,175.86,175.94,175.52,175.6,5454.0,170.3976,170.4751,170.0681,170.1457,5454.0
2022-04-27 12:20:00,175.63,176.17,175.63,176.03,3759.0,170.1747,170.6979,170.1747,170.5623,3759.0
2022-04-27 12:30:00,176.28,176.3,175.94,176.26,2741.0,170.8045,170.8239,170.4751,170.7852,2741.0
2022-04-27 12:40:00,176.24,176.73,176.2,176.53,30584.0,170.7658,171.2406,170.727,171.0468,30584.0
2022-04-27 12:50:00,176.59,176.59,176.35,176.53,2867.0,171.1049,171.1049,170.8724,171.0468,2867.0
2022-04-27 13:00:00,176.44,176.69,176.1,176.1,5418.0,170.9596,171.2018,170.6301,170.6301,5418.0
2022-04-27 13:10:00,176.07,176.12,175.82,176.0,7602.0,170.6011,170.6495,170.3588,170.5332,7602.0
2022-04-27 13:20:00,176.16,176.35,175.75,175.75,4090.0,170.6883,170.8724,170.291,170.291,4090.0
2022-04-27 13:30:00,176.34,176.56,176.16,176.22,3303.0,170.8627,171.0758,170.6883,170.7464,3303.0
2022-04-27 13:40:00,176.04,176.29,175.9,176.28,3537.0,170.572,170.8142,170.4363,170.8045,3537.0
2022-04-27 13:50:00,176.48,176.53,176.27,176.51,2347.0,170.9983,171.0468,170.7948,171.0274,2347.0
2022-04-27 14:00:00,176.53,176.53,176.09,176.32,9507.0,171.0468,171.0468,170.6204,170.8433,9507.0
2022-04-27 14:10:00,176.27,176.32,176.0,176.01,3510.0,170.7948,170.8433,170.5332,170.5429,3510.0
2022-04-27 14:20:00,176.25,176.26,176.02,176.22,8772.0,170.7755,170.7852,170.5526,170.7464,8772.0
2022-04-27 14:30:00,176.15,176.47,176.08,176.34,11217.0,170.6786,170.9886,170.6107,170.8627,11217.0
2022-04-27 14:40:00,176.52,176.64,176.32,176.41,4944.0,171.0371,171.1533,170.8433,170.9305,4944.0
2022-04-27 14:50:00,176.53,176.53,175.7,175.89,18409.0,171.0468,171.0468,170.2425,170.4266,18409.0
2022-04-27 15:00:00,175.86,176.07,175.68,175.85,13853.0,170.3976,170.6011,170.2232,170.3879,13853.0
2022-04-27 15:10:00,175.82,176.02,175.64,175.95,13523.0,170.3588,170.5526,170.1844,170.4848,13523.0
2022-04-27 15:20:00,175.91,176.2,175.67,176.14,8077.0,170.446,170.727,170.2135,170.6689,8077.0
2022-04-27 15:30:00,176.11,176.26,175.52,175.6,20270.0,170.6398,170.7852,170.0681,170.1457,20270.0
2022-04-27 15:40:00,175.69,176.06,175.57,175.75,31637.0,170.2329,170.5914,170.1166,170.291,31637.0
2022-04-27 15:50:00,175.71,175.79,175.33,175.55,138835.0,170.2522,170.3297,169.884,170.0972,138835.0
2022-04-28 09:30:00,176.6,176.73,175.4,175.54,9073.0,171.1146,171.2406,169.9519,170.0875,9073.0
2022-04-28 09:40:00,175.34,175.79,175.05,175.69,3687.0,169.8937,170.3297,169.6127,170.2329,3687.0
2022-04-28 09:50:00,175.75,175.83,175.29,175.81,3074.0,170.291,170.3685,169.8453,170.3491,3074.0
2022-04-28 10:00:00,175.74,175.74,175.04,175.5,5941.0,170.2813,170.2813,169.603,170.0488,5941.0
2022-04-28 10:10:00,175.57,175.77,175.35,175.37,4087.0,170.1166,170.3104,169.9034,169.9228,4087.0
2022-04-28 10:20:00,175.41,175.52,175.08,175.23,7228.0,169.9616,170.0681,169.6418,169.7871,7228.0
2022-04-28 10:30:00,175.36,175.54,175.0,175.4,11944.0,169.9131,170.0875,169.5643,169.9519,11944.0
2022-04-28 10:40:00,175.35,175.47,175.06,175.25,13641.0,169.9034,170.0197,169.6224,169.8065,13641.0
2022-04-28 10:50:00,175.16,175.42,174.75,175.41,15211.0,169.7193,169.9712,169.3221,169.9616,15211.0
2022-04-28 11:00:00,175.5,175.6,175.3,175.4,5288.0,170.0488,170.1457,169.855,169.9519,5288.0
2022-04-28 11:10:00,175.32,175.52,175.17,175.43,4701.0,169.8743,170.0681,169.729,169.9809,4701.0
2022-04-28 11:20:00,175.4,175.5,175.25,175.4,8134.0,169.9519,170.0488,169.8065,169.9519,8134.0
2022-04-28 11:30:00,175.4,175.84,175.15,175.22,9017.0,169.9519,170.3782,169.7096,169.7775,9017.0
2022-04-28 11:40:00,175.3,175.47,175.18,175.41,14193.0,169.855,170.0197,169.7387,169.9616,14193.0
2022-04-28 11:50:00,175.41,175.67,175.22,175.28,3946.0,169.9616,170.2135,169.7775,169.8356,3946.0
2022-04-28 12:00:00,175.4,175.48,175.2,175.37,8884.0,169.9519,170.0294,169.7581,169.9228,8884.0
2022-04-28 12:10:00,175.39,175.66,175.38,175.53,3498.0,169.9422,170.2038,169.9325,170.0778,3498.0
2022-04-28 12:20:00,175.7,175.96,175.69,175.95,7578.0,170.2425,170.4945,170.2329,170.4848,7578.0
2022-04-28 12:30:00,176.14,176.45,176.05,176.45,1569.0,170.6689,170.9692,170.5817,170.9692,1569.0
2022-04-28 12:40:00,176.47,177.1,176.47,177.1,4500.0,170.9886,171.5991,170.9886,171.5991,4500.0
2022-04-28 12:50:00,176.94,177.08,176.75,176.95,2837.0,171.444,171.5797,171.2599,171.4537,2837.0
2022-04-28 13:00:00,177.06,177.41,176.83,177.41,3368.0,171.5603,171.8994,171.3374,171.8994,3368.0
2022-04-28 13:10:00,177.35,177.99,177.35,177.98,4771.0,171.8413,172.4614,171.8413,172.4517,4771.0
2022-04-28 13:20:00,177.92,177.99,177.58,177.97,3219.0,172.3936,172.4614,172.0641,172.442,3219.0
2022-04-28 13:30:00,177.99,177.99,177.48,177.71,5503.0,172.4614,172.4614,171.9673,172.1901,5503.0
2022-04-28 13:40:00,177.75,178.05,177.42,177.99,4010.0,172.2289,172.5196,171.9091,172.4614,4010.0
2022-04-28 13:50:00,177.93,178.04,177.24,177.33,5610.0,172.4033,172.5099,171.7347,171.8219,5610.0
2022-04-28 14:00:00,177.41,177.7,177.37,177.7,5690.0,171.8994,172.1804,171.8607,172.1804,5690.0
2022-04-28 14:10:00,177.7,177.92,177.3,177.31,4760.0,172.1804,172.3936,171.7928,171.8025,4760.0
2022-04-28 14:20:00,177.31,177.56,177.19,177.29,9783.0,171.8025,172.0448,171.6863,171.7832,9783.0
2022-04-28 14:30:00,177.3,177.41,176.9,177.21,8570.0,171.7928,171.8994,171.4053,171.7056,8570.0
2022-04-28 14:40:00,177.24,178.11,177.24,178.09,4454.0,171.7347,172.5777,171.7347,172.5583,4454.0
2022-04-28 14:50:00,178.1,178.17,177.64,177.87,10132.0,172.568,172.6358,172.1223,172.3451,10132.0
2022-04-28 15:00:00,177.95,178.4,177.92,178.31,8145.0,172.4227,172.8587,172.3936,172.7715,8145.0
2022-04-28 15:10:00,178.25,178.41,177.91,178.4,13273.0,172.7133,172.8684,172.3839,172.8587,13273.0
2022-04-28 15:20:00,178.4,178.9,178.23,178.28,27730.0,172.8587,173.3431,172.694,172.7424,27730.0
2022-04-28 15:30:00,178.34,178.81,178.31,178.8,30559.0,172.8005,173.2559,172.7715,173.2463,30559.0
2022-04-28 15:40:00,178.76,179.09,178.71,178.89,73015.0,173.2075,173.5272,173.1591,173.3335,73015.0
2022-04-28 15:50:00,178.85,179.45,178.45,179.3,127178.0,173.2947,173.8761,172.9071,173.7307,127178.0
2022-04-29 09:30:00,176.32,176.32,171.99,175.18,18866.0,170.8433,170.8433,166.6478,169.7387,18866.0
2022-04-29 09:40:00,175.62,175.64,174.11,174.11,16890.0,170.165,170.1844,168.7019,168.7019,16890.0
2022-04-29 09:50:00,173.61,175.27,173.31,175.27,23674.0,168.2175,169.8259,167.9268,169.8259,23674.0
2022-04-29 10:00:00,175.13,175.64,174.04,174.4,16978.0,169.6902,170.1844,168.6341,168.9829,16978.0
2022-04-29 10:10:00,174.2,174.59,174.07,174.47,29749.0,168.7891,169.167,168.6632,169.0507,29749.0
2022-04-29 10:20:00,174.39,175.1,174.21,174.6,22027.0,168.9732,169.6612,168.7988,169.1767,22027.0
2022-04-29 10:30:00,174.44,174.7,174.18,174.65,13535.0,169.0217,169.2736,168.7698,169.2252,13535.0
2022-04-29 10:40:00,174.66,174.66,173.85,173.96,20276.0,169.2348,169.2348,168.45,168.5566,20276.0
2022-04-29 10:50:00,173.98,174.52,173.9,174.49,30338.0,168.576,169.0992,168.4985,169.0701,30338.0
2022-04-29 11:00:00,174.49,174.59,173.97,174.15,22467.0,169.0701,169.167,168.5663,168.7407,22467.0
2022-04-29 11:10:00,174.14,174.14,172.74,173.37,25884.0,168.731,168.731,167.3745,167.9849,25884.0
2022-04-29 11:20:00,173.38,174.14,173.32,173.8,16796.0,167.9946,168.731,167.9365,168.4016,16796.0
2022-04-29 11:30:00,173.61,174.91,173.61,174.15,32542.0,168.2175,169.4771,168.2175,168.7407,32542.0
2022-04-29 11:40:00,174.14,174.53,173.96,174.31,18095.0,168.731,169.1089,168.5566,168.8957,18095.0
2022-04-29 11:50:00,174.27,174.33,173.94,174.33,18008.0,168.857,168.9151,168.5372,168.9151,18008.0
2022-04-29 12:00:00,174.1,174.19,173.72,173.72,9530.0,168.6922,168.7794,168.324,168.324,9530.0
2022-04-29 12:10:00,173.74,173.74,172.96,172.97,13284.0,168.3434,168.3434,167.5877,167.5973,13284.0
2022-04-29 12:20:00,172.97,174.36,172.72,174.36,24490.0,167.5973,168.9442,167.3551,168.9442,24490.0
2022-04-29 12:30:00,174.37,174.5,173.68,173.95,10323.0,168.9539,169.0798,168.2853,168.5469,10323.0
2022-04-29 12:40:00,174.0,174.34,173.51,173.52,6704.0,168.5953,168.9248,168.1206,168.1303,6704.0
2022-04-29 12:50:00,173.49,173.7,173.29,173.58,14976.0,168.1012,168.3047,167.9074,168.1884,14976.0
2022-04-29 13:00:00,173.58,173.59,172.89,172.9,8024.0,168.1884,168.1981,167.5198,167.5295,8024.0
2022-04-29 13:10:00,172.85,173.31,172.75,173.31,6357.0,167.4811,167.9268,167.3842,167.9268,6357.0
2022-04-29 13:20:00,173.22,173.87,173.2,173.67,6004.0,167.8396,168.4694,167.8202,168.2756,6004.0
2022-04-29 13:30:00,173.61,174.33,173.6,174.05,10171.0,168.2175,168.9151,168.2078,168.6438,10171.0
2022-04-29 13:40:00,173.86,174.1,173.16,173.25,9204.0,168.4597,168.6922,167.7814,167.8686,9204.0
2022-04-29 13:50:00,173.25,173.31,173.08,173.09,7575.0,167.8686,167.9268,167.7039,167.7136,7575.0
2022-04-29 14:00:00,173.07,173.17,172.28,172.59,12014.0,167.6942,167.7911,166.9288,167.2291,12014.0
2022-04-29 14:10:00,172.53,172.69,171.94,171.94,8270.0,167.171,167.326,166.5993,166.5993,8270.0
2022-04-29 14:20:00,172.0,172.04,171.51,171.68,8845.0,166.6575,166.6962,166.1827,166.3474,8845.0
2022-04-29 14:30:00,171.67,171.96,171.46,171.53,13312.0,166.3377,166.6187,166.1342,166.2021,13312.0
2022-04-29 14:40:00,171.46,171.64,171.05,171.09,14221.0,166.1342,166.3087,165.737,165.7757,14221.0
2022-04-29 14:50:00,171.04,171.16,170.65,171.06,18008.0,165.7273,165.8436,165.3494,165.7467,18008.0
2022-04-29 15:00:00,171.06,171.13,170.62,170.74,24447.0,165.7467,165.8145,165.3203,165.4366,24447.0
2022-04-29 15:10:00,170.74,170.86,169.93,170.21,27998.0,165.4366,165.5529,164.6518,164.9231,27998.0
2022-04-29 15:20:00,170.19,170.39,169.89,170.15,53308.0,164.9037,165.0975,164.613,164.8649,53308.0
2022-04-29 15:30:00,170.2,170.66,170.01,170.5,40959.0,164.9134,165.3591,164.7293,165.2041,40959.0
2022-04-29 15:40:00,170.5,170.71,168.97,168.99,51022.0,165.2041,165.4075,163.7216,163.741,51022.0
2022-04-29 15:50:00,168.95,168.95,168.13,168.69,225316.0,163.7022,163.7022,162.9077,163.4503,225316.0
2022-05-02 09:30:00,171.7,172.82,168.25,168.7,30134.0,166.3668,167.452,163.024,163.46,30134.0
2022-05-02 09:40:00,168.5,169.3,167.86,168.16,18345.0,163.2662,164.0413,162.6461,162.9367,18345.0
2022-05-02 09:50:00,168.16,168.88,167.83,168.58,28868.0,162.9367,163.6344,162.617,163.3437,28868.0
2022-05-02 10:00:00,168.56,168.82,167.84,168.46,32908.0,163.3243,163.5762,162.6267,163.2274,32908.0
2022-05-02 10:10:00,168.51,169.15,167.7,169.04,25740.0,163.2759,163.896,162.491,163.7894,25740.0
2022-05-02 10:20:00,169.2,171.24,168.98,170.47,31580.0,163.9444,165.9211,163.7313,165.175,31580.0
2022-05-02 10:30:00,170.45,171.0,169.82,169.82,6613.0,165.1556,165.6885,164.5452,164.5452,6613.0
2022-05-02 10:40:00,169.97,170.05,168.51,168.64,9505.0,164.6905,164.768,163.2759,163.4018,9505.0
2022-05-02 10:50:00,168.66,168.66,167.92,167.99,31350.0,163.4212,163.4212,162.7042,162.772,31350.0
2022-05-02 11:00:00,168.05,168.13,167.34,167.41,19991.0,162.8302,162.9077,162.1422,162.21,19991.0
2022-05-02 11:10:00,167.48,167.72,167.09,167.56,41602.0,162.2779,162.5104,161.9,162.3554,41602.0
2022-05-02 11:20:00,167.46,167.67,166.85,167.22,14549.0,162.2585,162.462,161.6674,162.0259,14549.0
2022-05-02 11:30:00,167.03,167.04,166.02,166.5,31735.0,161.8418,161.8515,160.8632,161.3283,31735.0
2022-05-02 11:40:00,166.55,167.34,166.52,166.96,13254.0,161.3768,162.1422,161.3477,161.774,13254.0
2022-05-02 11:50:00,166.7,167.24,166.56,167.24,11283.0,161.5221,162.0453,161.3864,162.0453,11283.0
2022-05-02 12:00:00,167.09,167.24,166.12,166.31,11361.0,161.9,162.0453,160.9601,161.1442,11361.0
2022-05-02 12:10:00,166.28,166.87,166.06,166.87,9965.0,161.1151,161.6868,160.902,161.6868,9965.0
2022-05-02 12:20:00,166.98,167.21,166.25,166.31,5846.0,161.7934,162.0163,161.0861,161.1442,5846.0
2022-05-02 12:30:00,166.45,166.82,166.18,166.18,22405.0,161.2799,161.6384,161.0182,161.0182,22405.0
2022-05-02 12:40:00,166.19,166.49,166.11,166.37,11895.0,161.0279,161.3186,160.9504,161.2023,11895.0
2022-05-02 12:50:00,166.17,166.24,165.59,165.7,12298.0,161.0086,161.0764,160.4466,160.5532,12298.0
2022-05-02 13:00:00,165.73,166.08,165.19,166.02,19003.0,160.5822,160.9214,160.059,160.8632,19003.0
2022-05-02 13:10:00,165.92,166.33,165.89,166.12,10486.0,160.7663,161.1636,160.7373,160.9601,10486.0
2022-05-02 13:20:00,166.04,166.1,165.11,165.34,16954.0,160.8826,160.9407,159.9815,160.2043,16954.0
2022-05-02 13:30:00,165.37,165.49,164.86,164.86,27388.0,160.2334,160.3497,159.7392,159.7392,27388.0
2022-05-02 13:40:00,164.91,165.1,163.84,164.18,21045.0,159.7877,159.9718,158.7509,159.0804,21045.0
2022-05-02 13:50:00,164.15,164.26,163.4,163.7,23859.0,159.0513,159.1579,158.3246,158.6153,23859.0
2022-05-02 14:00:00,163.58,164.23,163.37,163.67,18967.0,158.499,159.1288,158.2955,158.5862,18967.0
2022-05-02 14:10:00,163.55,163.63,162.7,163.0,16575.0,158.4699,158.5475,157.6463,157.937,16575.0
2022-05-02 14:20:00,163.0,163.55,162.92,163.39,14853.0,157.937,158.4699,157.8595,158.3149,14853.0
2022-05-02 14:30:00,163.36,163.5,163.05,163.33,24576.0,158.2858,158.4215,157.9855,158.2568,24576.0
2022-05-02 14:40:00,163.39,163.76,162.86,163.48,17020.0,158.3149,158.6734,157.8014,158.4021,17020.0
2022-05-02 14:50:00,163.48,163.63,162.95,163.18,13028.0,158.4021,158.5475,157.8886,158.1114,13028.0
2022-05-02 15:00:00,163.16,164.14,163.15,164.01,15761.0,158.0921,159.0416,158.0824,158.9157,15761.0
2022-05-02 15:10:00,164.02,164.75,163.88,164.64,18589.0,158.9253,159.6327,158.7897,159.5261,18589.0
2022-05-02 15:20:00,164.72,165.16,164.68,164.96,23431.0,159.6036,160.0299,159.5648,159.8361,23431.0
2022-05-02 15:30:00,164.98,165.63,164.75,164.96,34072.0,159.8555,160.4853,159.6327,159.8361,34072.0
2022-05-02 15:40:00,164.99,165.72,164.46,165.71,37446.0,159.8652,160.5725,159.3517,160.5628,37446.0
2022-05-02 15:50:00,165.75,165.99,165.41,165.97,112051.0,160.6016,160.8341,160.2722,160.8148,112051.0
2022-05-03 09:30:00,166.92,168.77,166.42,168.67,31388.0,161.7353,163.5278,161.2508,163.4309,31388.0
2022-05-03 09:40:00,168.29,169.93,168.17,168.34,14227.0,163.0627,164.6518,162.9464,163.1112,14227.0
2022-05-03 09:50:00,168.38,168.38,167.53,167.53,5368.0,163.1499,163.1499,162.3263,162.3263,5368.0
2022-05-03 10:00:00,167.52,167.8,166.91,166.97,8996.0,162.3166,162.5879,161.7256,161.7837,8996.0
2022-05-03 10:10:00,166.84,167.63,166.67,167.63,5434.0,161.6577,162.4232,161.493,162.4232,5434.0
2022-05-03 10:20:00,167.55,167.91,167.27,167.68,7746.0,162.3457,162.6945,162.0744,162.4717,7746.0
2022-05-03 10:30:00,167.64,168.0,167.27,167.61,17598.0,162.4329,162.7817,162.0744,162.4038,17598.0
2022-05-03 10:40:00,167.69,167.89,166.94,167.01,8298.0,162.4813,162.6751,161.7546,161.8225,8298.0
2022-05-03 10:50:00,166.91,167.53,166.91,167.12,16166.0,161.7256,162.3263,161.7256,161.929,16166.0
2022-05-03 11:00:00,167.16,167.74,167.11,167.46,8753.0,161.9678,162.5298,161.9194,162.2585,8753.0
2022-05-03 11:10:00,167.39,167.63,166.96,167.39,7080.0,162.1907,162.4232,161.774,162.1907,7080.0
2022-05-03 11:20:00,167.35,167.81,167.35,167.6,4240.0,162.1519,162.5976,162.1519,162.3941,4240.0
2022-05-03 11:30:00,167.81,168.24,167.71,167.81,4601.0,162.5976,163.0143,162.5007,162.5976,4601.0
2022-05-03 11:40:00,167.7,167.79,167.29,167.4,8028.0,162.491,162.5782,162.0938,162.2004,8028.0
2022-05-03 11:50:00,167.35,167.37,166.95,167.17,8180.0,162.1519,162.1713,161.7643,161.9775,8180.0
2022-05-03 12:00:00,167.08,167.56,166.45,166.48,9864.0,161.8903,162.3554,161.2799,161.3089,9864.0
2022-05-03 12:10:00,166.5,166.69,166.16,166.4,9089.0,161.3283,161.5124,160.9989,161.2314,9089.0
2022-05-03 12:20:00,166.5,166.65,166.11,166.14,8904.0,161.3283,161.4736,160.9504,160.9795,8904.0
2022-05-03 12:30:00,165.87,166.42,165.87,166.2,5900.0,160.7179,161.2508,160.7179,161.0376,5900.0
2022-05-03 12:40:00,166.16,166.51,166.13,166.29,4994.0,160.9989,161.338,160.9698,161.1248,4994.0
2022-05-03 12:50:00,166.38,166.62,166.14,166.57,7930.0,161.212,161.4446,160.9795,161.3961,7930.0
2022-05-03 13:00:00,166.53,166.79,166.49,166.72,4932.0,161.3574,161.6093,161.3186,161.5415,4932.0
2022-05-03 13:10:00,166.8,166.91,166.46,166.46,6256.0,161.619,161.7256,161.2896,161.2896,6256.0
2022-05-03 13:20:00,166.49,166.93,166.25,166.37,11948.0,161.3186,161.745,161.0861,161.2023,11948.0
2022-05-03 13:30:00,166.46,166.68,166.41,166.53,6710.0,161.2896,161.5027,161.2411,161.3574,6710.0
2022-05-03 13:40:00,166.51,166.76,166.46,166.73,10286.0,161.338,161.5802,161.2896,161.5512,10286.0
2022-05-03 13:50:00,166.72,166.8,166.17,166.31,11988.0,161.5415,161.619,161.0086,161.1442,11988.0
2022-05-03 14:00:00,166.28,166.3,165.81,166.14,9616.0,161.1151,161.1345,160.6597,160.9795,9616.0
2022-05-03 14:10:00,166.07,166.07,165.58,165.58,6451.0,160.9117,160.9117,160.4369,160.4369,6451.0
2022-05-03 14:20:00,165.58,165.58,165.15,165.22,11098.0,160.4369,160.4369,160.0202,160.0881,11098.0
2022-05-03 14:30:00,165.18,165.91,165.12,165.66,13438.0,160.0493,160.7566,159.9912,160.5144,13438.0
2022-05-03 14:40:00,165.51,165.61,165.14,165.61,6836.0,160.3691,160.466,160.0106,160.466,6836.0
2022-05-03 14:50:00,165.76,166.2,165.76,166.18,9021.0,160.6113,161.0376,160.6113,161.0182,9021.0
2022-05-03 15:00:00,166.16,166.36,166.0,166.28,7945.0,160.9989,161.1927,160.8438,161.1151,7945.0
2022-05-03 15:10:00,166.32,166.47,166.02,166.07,9996.0,161.1539,161.2992,160.8632,160.9117,9996.0
2022-05-03 15:20:00,166.09,166.29,165.71,165.97,13771.0,160.931,161.1248,160.5628,160.8148,13771.0
2022-05-03 15:30:00,166.04,166.19,165.66,165.97,15396.0,160.8826,161.0279,160.5144,160.8148,15396.0
2022-05-03 15:40:00,165.9,165.92,165.41,165.68,23488.0,160.7469,160.7663,160.2722,160.5338,23488.0
2022-05-03 15:50:00,165.65,166.2,165.45,165.54,78744.0,160.5047,161.0376,160.3109,160.3981,78744.0
2022-05-04 09:30:00,165.05,165.28,164.43,164.64,10220.0,159.9233,160.1462,159.3226,159.5261,10220.0
2022-05-04 09:40:00,164.46,164.94,164.35,164.35,3835.0,159.3517,159.8168,159.2451,159.2451,3835.0
2022-05-04 09:50:00,164.56,165.08,164.31,164.74,4358.0,159.4486,159.9524,159.2063,159.623,4358.0
2022-05-04 10:00:00,164.63,164.63,164.11,164.32,4583.0,159.5164,159.5164,159.0125,159.216,4583.0
2022-05-04 10:10:00,164.11,164.11,163.6,163.89,2546.0,159.0125,159.0125,158.5184,158.7994,2546.0
2022-05-04 10:20:00,163.75,164.06,163.66,163.9,2743.0,158.6637,158.9641,158.5765,158.8091,2743.0
2022-05-04 10:30:00,163.85,164.13,163.63,164.13,6360.0,158.7606,159.0319,158.5475,159.0319,6360.0
2022-05-04 10:40:00,164.14,164.48,164.1,164.36,4515.0,159.0416,159.3711,159.0029,159.2548,4515.0
2022-05-04 10:50:00,164.27,164.54,164.26,164.35,1300.0,159.1676,159.4292,159.1579,159.2451,1300.0
2022-05-04 11:00:00,164.27,164.46,164.13,164.39,2368.0,159.1676,159.3517,159.0319,159.2838,2368.0
2022-05-04 11:10:00,164.53,164.53,164.02,164.04,2988.0,159.4195,159.4195,158.9253,158.9447,2988.0
2022-05-04 11:20:00,164.06,164.5,164.04,164.27,5001.0,158.9641,159.3904,158.9447,159.1676,5001.0
2022-05-04 11:30:00,164.25,164.44,163.85,164.1,17450.0,159.1482,159.3323,158.7606,159.0029,17450.0
2022-05-04 11:40:00,164.13,164.58,164.03,164.58,3681.0,159.0319,159.4679,158.935,159.4679,3681.0
2022-05-04 11:50:00,164.54,164.61,164.24,164.35,3000.0,159.4292,159.497,159.1385,159.2451,3000.0
2022-05-04 12:00:00,164.29,164.84,164.29,164.73,4738.0,159.187,159.7199,159.187,159.6133,4738.0
2022-05-04 12:10:00,164.67,164.84,164.64,164.84,3853.0,159.5551,159.7199,159.5261,159.7199,3853.0
2022-05-04 12:20:00,164.99,165.38,164.99,165.37,4370.0,159.8652,160.2431,159.8652,160.2334,4370.0
2022-05-04 12:30:00,165.37,165.6,165.28,165.6,4908.0,160.2334,160.4563,160.1462,160.4563,4908.0
2022-05-04 12:40:00,165.6,165.68,165.33,165.55,9867.0,160.4563,160.5338,160.1946,160.4078,9867.0
2022-05-04 12:50:00,165.57,165.79,165.45,165.75,5097.0,160.4272,160.6404,160.3109,160.6016,5097.0
2022-05-04 13:00:00,165.72,165.93,165.58,165.59,6800.0,160.5725,160.776,160.4369,160.4466,6800.0
2022-05-04 13:10:00,165.66,166.07,165.54,166.07,13989.0,160.5144,160.9117,160.3981,160.9117,13989.0
2022-05-04 13:20:00,166.12,166.22,165.85,165.89,12230.0,160.9601,161.057,160.6985,160.7373,12230.0
2022-05-04 13:30:00,165.8,165.92,165.58,165.65,7908.0,160.6501,160.7663,160.4369,160.5047,7908.0
2022-05-04 13:40:00,165.69,165.87,165.68,165.76,3262.0,160.5435,160.7179,160.5338,160.6113,3262.0
2022-05-04 13:50:00,165.72,166.14,165.55,166.01,8408.0,160.5725,160.9795,160.4078,160.8535,8408.0
2022-05-04 14:00:00,166.16,166.4,165.67,166.04,10339.0,160.9989,161.2314,160.5241,160.8826,10339.0
2022-05-04 14:10:00,166.18,166.35,165.67,165.86,11690.0,161.0182,161.183,160.5241,160.7082,11690.0
2022-05-04 14:20:00,165.72,166.88,165.38,166.75,4968.0,160.5725,161.6965,160.2431,161.5705,4968.0
2022-05-04 14:30:00,166.75,166.82,165.07,166.12,10262.0,161.5705,161.6384,159.9427,160.9601,10262.0
2022-05-04 14:40:00,165.88,168.26,165.85,168.01,10335.0,160.7276,163.0336,160.6985,162.7914,10335.0
2022-05-04 14:50:00,168.0,168.62,167.76,168.14,13361.0,162.7817,163.3825,162.5492,162.9174,13361.0
2022-05-04 15:00:00,168.28,168.67,168.03,168.62,6190.0,163.053,163.4309,162.8108,163.3825,6190.0
2022-05-04 15:10:00,168.64,169.24,168.64,168.73,9458.0,163.4018,163.9832,163.4018,163.489,9458.0
2022-05-04 15:20:00,168.64,169.3,168.58,168.97,12028.0,163.4018,164.0413,163.3437,163.7216,12028.0
2022-05-04 15:30:00,169.06,169.86,169.06,169.68,17345.0,163.8088,164.5839,163.8088,164.4095,17345.0
2022-05-04 15:40:00,169.65,170.39,169.47,170.39,49551.0,164.3805,165.0975,164.2061,165.0975,49551.0
2022-05-04 15:50:00,170.45,170.62,170.05,170.39,80153.0,165.1556,165.3203,164.768,165.0975,80153.0
2022-05-05 09:30:00,168.72,169.53,168.72,169.15,9170.0,163.4794,164.2642,163.4794,163.896,9170.0
2022-05-05 09:40:00,169.05,169.09,167.68,167.68,3302.0,163.7991,163.8379,162.4717,162.4717,3302.0
2022-05-05 09:50:00,167.82,168.09,167.59,167.96,5056.0,162.6073,162.8689,162.3845,162.743,5056.0
2022-05-05 10:00:00,168.4,168.4,167.72,167.72,3985.0,163.1693,163.1693,162.5104,162.5104,3985.0
2022-05-05 10:10:00,167.52,168.05,166.85,167.96,3000.0,162.3166,162.8302,161.6674,162.743,3000.0
2022-05-05 10:20:00,167.86,167.86,167.43,167.52,4005.0,162.6461,162.6461,162.2294,162.3166,4005.0
2022-05-05 10:30:00,167.45,167.45,166.85,166.85,6971.0,162.2488,162.2488,161.6674,161.6674,6971.0
2022-05-05 10:40:00,166.86,166.86,165.67,165.92,7353.0,161.6771,161.6771,160.5241,160.7663,7353.0
2022-05-05 10:50:00,165.75,166.44,165.68,166.44,50054.0,160.6016,161.2702,160.5338,161.2702,50054.0
2022-05-05 11:00:00,166.31,166.56,165.5,165.74,22028.0,161.1442,161.3864,160.3594,160.5919,22028.0
2022-05-05 11:10:00,165.73,166.0,165.5,165.59,14949.0,160.5822,160.8438,160.3594,160.4466,14949.0
2022-05-05 11:20:00,165.5,165.57,164.89,165.42,15153.0,160.3594,160.4272,159.7683,160.2819,15153.0
2022-05-05 11:30:00,165.48,165.86,165.44,165.86,4042.0,160.34,160.7082,160.3012,160.7082,4042.0
2022-05-05 11:40:00,165.83,165.83,165.06,165.06,6400.0,160.6791,160.6791,159.933,159.933,6400.0
2022-05-05 11:50:00,165.07,165.07,164.19,164.24,5703.0,159.9427,159.9427,159.0901,159.1385,5703.0
2022-05-05 12:00:00,164.23,165.01,163.91,165.0,5394.0,159.1288,159.8846,158.8188,159.8749,5394.0
2022-05-05 12:10:00,165.0,165.69,164.96,165.47,10241.0,159.8749,160.5435,159.8361,160.3303,10241.0
2022-05-05 12:20:00,165.57,165.76,165.19,165.68,6737.0,160.4272,160.6113,160.059,160.5338,6737.0
2022-05-05 12:30:00,165.7,165.91,165.36,165.42,5599.0,160.5532,160.7566,160.2237,160.2819,5599.0
2022-05-05 12:40:00,165.52,165.71,165.25,165.59,13565.0,160.3787,160.5628,160.1171,160.4466,13565.0
2022-05-05 12:50:00,165.62,166.19,165.61,166.19,9937.0,160.4756,161.0279,160.466,161.0279,9937.0
2022-05-05 13:00:00,166.21,166.55,166.12,166.42,3209.0,161.0473,161.3768,160.9601,161.2508,3209.0
2022-05-05 13:10:00,166.25,166.26,165.7,165.98,6724.0,161.0861,161.0958,160.5532,160.8245,6724.0
2022-05-05 13:20:00,165.96,166.34,165.83,166.25,6035.0,160.8051,161.1733,160.6791,161.0861,6035.0
2022-05-05 13:30:00,165.99,166.65,165.96,166.12,6581.0,160.8341,161.4736,160.8051,160.9601,6581.0
2022-05-05 13:40:00,166.08,166.27,165.69,165.69,6763.0,160.9214,161.1055,160.5435,160.5435,6763.0
2022-05-05 13:50:00,165.57,165.6,165.33,165.6,6787.0,160.4272,160.4563,160.1946,160.4563,6787.0
2022-05-05 14:00:00,165.58,165.6,165.28,165.47,8962.0,160.4369,160.4563,160.1462,160.3303,8962.0
2022-05-05 14:10:00,165.5,166.03,165.21,166.0,6995.0,160.3594,160.8729,160.0784,160.8438,6995.0
2022-05-05 14:20:00,166.0,166.09,164.76,164.81,9410.0,160.8438,160.931,159.6424,159.6908,9410.0
2022-05-05 14:30:00,164.84,165.01,164.55,164.96,12353.0,159.7199,159.8846,159.4389,159.8361,12353.0
2022-05-05 14:40:00,164.89,165.23,164.59,165.04,9684.0,159.7683,160.0978,159.4776,159.9137,9684.0
2022-05-05 14:50:00,165.01,165.38,164.82,165.05,8001.0,159.8846,160.2431,159.7005,159.9233,8001.0
2022-05-05 15:00:00,164.95,164.95,164.23,164.42,4320.0,159.8265,159.8265,159.1288,159.3129,4320.0
2022-05-05 15:10:00,164.38,164.43,163.83,164.08,5537.0,159.2742,159.3226,158.7412,158.9835,5537.0
2022-05-05 15:20:00,164.03,164.06,163.37,163.59,13065.0,158.935,158.9641,158.2955,158.5087,13065.0
2022-05-05 15:30:00,163.54,164.27,163.28,164.16,14726.0,158.4602,159.1676,158.2083,159.061,14726.0
2022-05-05 15:40:00,164.32,164.56,163.64,163.74,18100.0,159.216,159.4486,158.5571,158.654,18100.0
2022-05-05 15:50:00,163.82,165.17,163.82,165.17,75068.0,158.7316,160.0396,158.7316,160.0396,75068.0
2022-05-06 09:30:00,163.8,164.53,162.35,162.8,10962.0,158.7122,159.4195,157.3072,157.7432,10962.0
2022-05-06 09:40:00,162.99,163.19,161.84,162.4,6484.0,157.9273,158.1211,156.8131,157.3557,6484.0
2022-05-06 09:50:00,162.31,162.57,161.78,162.36,16630.0,157.2685,157.5204,156.7549,157.3169,16630.0
2022-05-06 10:00:00,162.06,162.85,161.86,162.23,16088.0,157.0262,157.7917,156.8324,157.1909,16088.0
2022-05-06 10:10:00,162.47,163.54,162.29,163.27,19930.0,157.4235,158.4602,157.2491,158.1986,19930.0
2022-05-06 10:20:00,163.27,163.72,162.95,163.47,6322.0,158.1986,158.6347,157.8886,158.3924,6322.0
2022-05-06 10:30:00,163.47,163.57,162.79,163.14,8288.0,158.3924,158.4893,157.7335,158.0727,8288.0
2022-05-06 10:40:00,163.36,164.81,163.19,164.55,11098.0,158.2858,159.6908,158.1211,159.4389,11098.0
2022-05-06 10:50:00,164.46,164.68,163.99,164.36,4715.0,159.3517,159.5648,158.8963,159.2548,4715.0
2022-05-06 11:00:00,164.34,164.54,164.19,164.37,22830.0,159.2354,159.4292,159.0901,159.2645,22830.0
2022-05-06 11:10:00,164.28,164.81,163.93,164.46,11995.0,159.1773,159.6908,158.8381,159.3517,11995.0
2022-05-06 11:20:00,164.31,165.02,164.23,164.46,9491.0,159.2063,159.8943,159.1288,159.3517,9491.0
2022-05-06 11:30:00,164.41,164.41,163.37,163.42,10416.0,159.3032,159.3032,158.2955,158.344,10416.0
2022-05-06 11:40:00,163.54,163.74,163.26,163.73,5072.0,158.4602,158.654,158.1889,158.6443,5072.0
2022-05-06 11:50:00,163.79,164.07,163.45,163.72,5158.0,158.7025,158.9738,158.373,158.6347,5158.0
2022-05-06 12:00:00,163.61,164.49,163.61,164.13,5829.0,158.5281,159.3807,158.5281,159.0319,5829.0
2022-05-06 12:10:00,164.03,164.15,163.55,163.73,6143.0,158.935,159.0513,158.4699,158.6443,6143.0
2022-05-06 12:20:00,163.85,164.72,163.85,164.35,6941.0,158.7606,159.6036,158.7606,159.2451,6941.0
2022-05-06 12:30:00,164.51,164.79,164.34,164.63,3438.0,159.4001,159.6714,159.2354,159.5164,3438.0
2022-05-06 12:40:00,164.72,164.97,164.57,164.72,8863.0,159.6036,159.8458,159.4583,159.6036,8863.0
2022-05-06 12:50:00,164.58,165.58,164.42,165.38,6463.0,159.4679,160.4369,159.3129,160.2431,6463.0
2022-05-06 13:00:00,165.35,165.62,165.14,165.22,4156.0,160.214,160.4756,160.0106,160.0881,4156.0
2022-05-06 13:10:00,165.18,165.22,164.48,164.48,4208.0,160.0493,160.0881,159.3711,159.3711,4208.0
2022-05-06 13:20:00,164.58,165.0,164.54,164.9,6016.0,159.4679,159.8749,159.4292,159.778,6016.0
2022-05-06 13:30:00,164.86,165.13,164.5,164.67,6368.0,159.7392,160.0009,159.3904,159.5551,6368.0
2022-05-06 13:40:00,164.75,164.92,164.57,164.74,4111.0,159.6327,159.7974,159.4583,159.623,4111.0
2022-05-06 13:50:00,164.69,164.71,164.25,164.46,6414.0,159.5745,159.5939,159.1482,159.3517,6414.0
2022-05-06 14:00:00,164.4,164.84,164.07,164.07,7298.0,159.2935,159.7199,158.9738,158.9738,7298.0
2022-05-06 14:10:00,164.22,164.76,164.19,164.6,5569.0,159.1191,159.6424,159.0901,159.4873,5569.0
2022-05-06 14:20:00,164.4,164.5,163.94,164.0,5052.0,159.2935,159.3904,158.8478,158.906,5052.0
2022-05-06 14:30:00,164.02,164.1,163.69,163.69,5194.0,158.9253,159.0029,158.6056,158.6056,5194.0
2022-05-06 14:40:00,163.89,164.56,163.89,164.53,26763.0,158.7994,159.4486,158.7994,159.4195,26763.0
2022-05-06 14:50:00,164.47,164.82,164.38,164.39,6146.0,159.3614,159.7005,159.2742,159.2838,6146.0
2022-05-06 15:00:00,164.54,164.79,164.01,164.13,15374.0,159.4292,159.6714,158.9157,159.0319,15374.0
2022-05-06 15:10:00,164.17,164.33,163.77,164.04,51171.0,159.0707,159.2257,158.6831,158.9447,51171.0
2022-05-06 15:20:00,163.98,164.05,163.59,163.93,23438.0,158.8866,158.9544,158.5087,158.8381,23438.0
2022-05-06 15:30:00,163.98,165.29,163.98,165.29,13054.0,158.8866,160.1559,158.8866,160.1559,13054.0
2022-05-06 15:40:00,165.25,165.35,164.8,165.06,26048.0,160.1171,160.214,159.6811,159.933,26048.0
2022-05-06 15:50:00,165.16,165.45,164.29,164.54,105450.0,160.0299,160.3109,159.187,159.4292,105450.0
2022-05-09 09:30:00,162.97,162.97,161.81,162.55,17069.0,157.908,157.908,156.784,157.501,17069.0
2022-05-09 09:40:00,162.65,162.7,160.65,161.0,8486.0,157.5979,157.6463,155.66,155.9991,8486.0
2022-05-09 09:50:00,160.96,162.07,160.95,161.5,7171.0,155.9604,157.0359,155.9507,156.4836,7171.0
2022-05-09 10:00:00,161.44,161.44,160.03,160.03,21924.0,156.4255,156.4255,155.0593,155.0593,21924.0
2022-05-09 10:10:00,160.13,161.36,160.13,160.93,5942.0,155.1562,156.348,155.1562,155.9313,5942.0
2022-05-09 10:20:00,160.99,160.99,160.37,160.62,6787.0,155.9895,155.9895,155.3887,155.6309,6787.0
2022-05-09 10:30:00,160.65,161.5,160.59,160.72,10744.0,155.66,156.4836,155.6019,155.7278,10744.0
2022-05-09 10:40:00,160.74,161.58,160.74,161.21,7529.0,155.7472,156.5611,155.7472,156.2026,7529.0
2022-05-09 10:50:00,161.22,161.37,160.53,160.67,6613.0,156.2123,156.3577,155.5437,155.6794,6613.0
2022-05-09 11:00:00,160.57,160.93,160.4,160.81,9120.0,155.5825,155.9313,155.4178,155.815,9120.0
2022-05-09 11:10:00,160.93,161.11,160.63,160.75,9662.0,155.9313,156.1057,155.6406,155.7569,9662.0
2022-05-09 11:20:00,160.75,160.97,160.63,160.75,17472.0,155.7569,155.9701,155.6406,155.7569,17472.0
2022-05-09 11:30:00,160.63,161.23,160.43,161.23,18284.0,155.6406,156.222,155.4468,156.222,18284.0
2022-05-09 11:40:00,161.35,161.65,161.12,161.34,8887.0,156.3383,156.629,156.1154,156.3286,8887.0
2022-05-09 11:50:00,161.4,161.62,161.29,161.54,7177.0,156.3867,156.5999,156.2801,156.5224,7177.0
2022-05-09 12:00:00,161.39,161.75,160.91,161.57,7615.0,156.377,156.7258,155.9119,156.5514,7615.0
2022-05-09 12:10:00,161.71,161.93,161.63,161.63,4194.0,156.6871,156.9003,156.6096,156.6096,4194.0
2022-05-09 12:20:00,161.37,161.78,161.32,161.71,5143.0,156.3577,156.7549,156.3092,156.6871,5143.0
2022-05-09 12:30:00,161.56,161.8,161.1,161.1,6922.0,156.5418,156.7743,156.096,156.096,6922.0
2022-05-09 12:40:00,160.99,161.06,160.65,160.81,6410.0,155.9895,156.0573,155.66,155.815,6410.0
2022-05-09 12:50:00,160.9,161.08,160.84,161.04,13870.0,155.9023,156.0767,155.8441,156.0379,13870.0
2022-05-09 13:00:00,160.95,161.0,160.72,160.77,11223.0,155.9507,155.9991,155.7278,155.7763,11223.0
2022-05-09 13:10:00,160.7,160.78,160.55,160.78,3138.0,155.7085,155.786,155.5631,155.786,3138.0
2022-05-09 13:20:00,160.73,161.17,160.57,160.96,6135.0,155.7375,156.1639,155.5825,155.9604,6135.0
2022-05-09 13:30:00,161.14,161.36,160.68,160.7,5671.0,156.1348,156.348,155.6891,155.7085,5671.0
2022-05-09 13:40:00,160.75,161.37,160.75,161.04,4062.0,155.7569,156.3577,155.7569,156.0379,4062.0
2022-05-09 13:50:00,160.87,160.91,160.4,160.91,5606.0,155.8732,155.9119,155.4178,155.9119,5606.0
2022-05-09 14:00:00,161.04,161.17,160.8,161.06,4333.0,156.0379,156.1639,155.8054,156.0573,4333.0
2022-05-09 14:10:00,160.97,161.35,160.93,161.25,8935.0,155.9701,156.3383,155.9313,156.2414,8935.0
2022-05-09 14:20:00,161.12,161.12,160.84,160.99,11688.0,156.1154,156.1154,155.8441,155.9895,11688.0
2022-05-09 14:30:00,160.94,161.4,160.63,161.2,27251.0,155.941,156.3867,155.6406,156.1929,27251.0
2022-05-09 14:40:00,161.14,161.41,160.99,161.0,10785.0,156.1348,156.3964,155.9895,155.9991,10785.0
2022-05-09 14:50:00,161.0,161.08,160.75,160.75,18813.0,155.9991,156.0767,155.7569,155.7569,18813.0
2022-05-09 15:00:00,160.83,161.69,160.76,161.5,14749.0,155.8344,156.6677,155.7666,156.4836,14749.0
2022-05-09 15:10:00,161.53,161.9,161.29,161.47,7631.0,156.5127,156.8712,156.2801,156.4545,7631.0
2022-05-09 15:20:00,161.35,161.35,160.78,160.84,14810.0,156.3383,156.3383,155.786,155.8441,14810.0
2022-05-09 15:30:00,160.84,160.87,160.41,160.53,10654.0,155.8441,155.8732,155.4275,155.5437,10654.0
2022-05-09 15:40:00,160.46,160.46,159.95,160.0,39167.0,155.4759,155.4759,154.9818,155.0302,39167.0
2022-05-09 15:50:00,160.0,160.66,159.53,160.18,128208.0,155.0302,155.6697,154.5748,155.2046,128208.0
2022-05-10 09:30:00,162.36,163.17,161.42,162.72,13108.0,157.3169,158.1017,156.4061,157.6657,13108.0
2022-05-10 09:40:00,162.55,162.76,161.44,161.44,9075.0,157.501,157.7045,156.4255,156.4255,9075.0
2022-05-10 09:50:00,161.46,162.33,161.29,162.25,6360.0,156.4449,157.2878,156.2801,157.2103,6360.0
2022-05-10 10:00:00,162.41,162.87,161.78,162.13,11342.0,157.3653,157.8111,156.7549,157.094,11342.0
2022-05-10 10:10:00,162.32,162.45,161.2,161.24,7152.0,157.2781,157.4041,156.1929,156.2317,7152.0
2022-05-10 10:20:00,161.12,161.54,160.53,160.81,43847.0,156.1154,156.5224,155.5437,155.815,43847.0
2022-05-10 10:30:00,160.52,160.79,159.95,160.17,19427.0,155.5341,155.7957,154.9818,155.1949,19427.0
2022-05-10 10:40:00,160.04,160.17,159.58,159.97,18624.0,155.069,155.1949,154.6233,155.0011,18624.0
2022-05-10 10:50:00,159.95,160.57,159.45,160.15,15506.0,154.9818,155.5825,154.4973,155.1755,15506.0
2022-05-10 11:00:00,160.15,160.55,159.71,160.07,13841.0,155.1755,155.5631,154.7492,155.098,13841.0
2022-05-10 11:10:00,159.9,160.51,159.68,160.43,22721.0,154.9333,155.5244,154.7201,155.4468,22721.0
2022-05-10 11:20:00,160.52,160.57,159.62,160.1,7709.0,155.5341,155.5825,154.662,155.1271,7709.0
2022-05-10 11:30:00,160.06,160.75,159.6,160.68,6976.0,155.0883,155.7569,154.6426,155.6891,6976.0
2022-05-10 11:40:00,160.79,160.9,159.78,159.97,6667.0,155.7957,155.9023,154.817,155.0011,6667.0
2022-05-10 11:50:00,159.66,160.21,159.58,159.94,3156.0,154.7008,155.2337,154.6233,154.9721,3156.0
2022-05-10 12:00:00,160.04,160.25,159.52,159.53,10250.0,155.069,155.2724,154.5651,154.5748,10250.0
2022-05-10 12:10:00,159.61,159.94,159.14,159.14,10790.0,154.6523,154.9721,154.1969,154.1969,10790.0
2022-05-10 12:20:00,159.21,159.35,158.81,158.9,8577.0,154.2647,154.4004,153.8772,153.9644,8577.0
2022-05-10 12:30:00,158.93,159.12,158.47,158.73,7048.0,153.9934,154.1775,153.5477,153.7997,7048.0
2022-05-10 12:40:00,158.68,159.01,158.48,158.68,14311.0,153.7512,154.071,153.5574,153.7512,14311.0
2022-05-10 12:50:00,158.64,158.76,158.13,158.54,16082.0,153.7124,153.8287,153.2183,153.6156,16082.0
2022-05-10 13:00:00,158.56,159.1,158.42,158.89,23631.0,153.6349,154.1582,153.4993,153.9547,23631.0
2022-05-10 13:10:00,158.77,158.97,158.5,158.68,13599.0,153.8384,154.0322,153.5768,153.7512,13599.0
2022-05-10 13:20:00,158.7,159.04,158.45,158.93,106995.0,153.7706,154.1,153.5284,153.9934,106995.0
2022-05-10 13:30:00,158.96,159.74,158.8,159.66,53408.0,154.0225,154.7783,153.8675,154.7008,53408.0
2022-05-10 13:40:00,159.72,160.11,159.54,159.89,26108.0,154.7589,155.1368,154.5845,154.9236,26108.0
2022-05-10 13:50:00,160.04,160.11,159.78,160.0,38347.0,155.069,155.1368,154.817,155.0302,38347.0
2022-05-10 14:00:00,160.09,160.15,159.67,159.75,92839.0,155.1174,155.1755,154.7105,154.788,92839.0
2022-05-10 14:10:00,159.75,159.93,159.1,159.38,15812.0,154.788,154.9624,154.1582,154.4295,15812.0
2022-05-10 14:20:00,159.52,159.77,158.8,158.96,12148.0,154.5651,154.8073,153.8675,154.0225,12148.0
2022-05-10 14:30:00,159.05,159.32,158.83,158.94,15030.0,154.1097,154.3713,153.8965,154.0031,15030.0
2022-05-10 14:40:00,158.92,159.5,158.67,158.84,13065.0,153.9838,154.5457,153.7415,153.9062,13065.0
2022-05-10 14:50:00,158.94,159.19,158.66,159.0,13490.0,154.0031,154.2454,153.7318,154.0613,13490.0
2022-05-10 15:00:00,159.04,159.39,158.87,159.05,15911.0,154.1,154.4392,153.9353,154.1097,15911.0
2022-05-10 15:10:00,159.04,159.47,158.9,159.13,36091.0,154.1,154.5167,153.9644,154.1872,36091.0
2022-05-10 15:20:00,159.15,159.17,158.33,158.33,18318.0,154.2066,154.226,153.4121,153.4121,18318.0
2022-05-10 15:30:00,158.37,158.49,158.02,158.16,26419.0,153.4508,153.5671,153.1117,153.2474,26419.0
2022-05-10 15:40:00,158.14,158.34,157.81,158.19,59344.0,153.228,153.4218,152.9082,153.2764,59344.0
2022-05-10 15:50:00,158.17,158.34,157.71,158.24,183066.0,153.257,153.4218,152.8113,153.3249,183066.0
2022-05-11 09:30:00,157.86,158.69,157.32,157.54,17621.0,152.9567,153.7609,152.4334,152.6466,17621.0
2022-05-11 09:40:00,158.18,159.45,157.91,159.38,4786.0,153.2667,154.4973,153.0051,154.4295,4786.0
2022-05-11 09:50:00,159.63,159.78,158.92,159.6,9280.0,154.6717,154.817,153.9838,154.6426,9280.0
2022-05-11 10:00:00,159.72,160.19,159.11,159.11,10188.0,154.7589,155.2143,154.1679,154.1679,10188.0
2022-05-11 10:10:00,158.96,159.92,158.92,159.83,9375.0,154.0225,154.9527,153.9838,154.8655,9375.0
2022-05-11 10:20:00,159.85,160.68,159.76,160.68,3085.0,154.8849,155.6891,154.7977,155.6891,3085.0
2022-05-11 10:30:00,160.47,160.84,160.02,160.81,8624.0,155.4856,155.8441,155.0496,155.815,8624.0
2022-05-11 10:40:00,160.93,161.12,160.41,160.64,8729.0,155.9313,156.1154,155.4275,155.6503,8729.0
2022-05-11 10:50:00,160.58,160.6,160.08,160.33,8156.0,155.5922,155.6116,155.1077,155.35,8156.0
2022-05-11 11:00:00,160.26,160.37,159.88,160.06,8049.0,155.2821,155.3887,154.9139,155.0883,8049.0
2022-05-11 11:10:00,160.12,160.6,159.86,160.2,9503.0,155.1465,155.6116,154.8946,155.224,9503.0
2022-05-11 11:20:00,160.21,160.45,160.17,160.43,7180.0,155.2337,155.4662,155.1949,155.4468,7180.0
2022-05-11 11:30:00,160.5,161.14,160.43,160.95,6386.0,155.5147,156.1348,155.4468,155.9507,6386.0
2022-05-11 11:40:00,160.75,161.0,160.37,160.41,6559.0,155.7569,155.9991,155.3887,155.4275,6559.0
2022-05-11 11:50:00,160.43,160.43,159.88,160.06,6931.0,155.4468,155.4468,154.9139,155.0883,6931.0
2022-05-11 12:00:00,160.01,160.68,159.99,160.49,28645.0,155.0399,155.6891,155.0205,155.505,28645.0
2022-05-11 12:10:00,160.47,160.68,160.26,160.47,4787.0,155.4856,155.6891,155.2821,155.4856,4787.0
2022-05-11 12:20:00,160.57,161.25,160.09,160.18,9326.0,155.5825,156.2414,155.1174,155.2046,9326.0
2022-05-11 12:30:00,160.17,160.43,159.98,160.28,5814.0,155.1949,155.4468,155.0108,155.3015,5814.0
2022-05-11 12:40:00,160.25,160.56,159.77,159.98,7709.0,155.2724,155.5728,154.8073,155.0108,7709.0
2022-05-11 12:50:00,159.94,159.97,159.13,159.13,6040.0,154.9721,155.0011,154.1872,154.1872,6040.0
2022-05-11 13:00:00,159.14,159.23,158.84,158.96,4173.0,154.1969,154.2841,153.9062,154.0225,4173.0
2022-05-11 13:10:00,159.06,159.25,158.94,159.14,4253.0,154.1194,154.3035,154.0031,154.1969,4253.0
2022-05-11 13:20:00,159.15,159.33,158.77,158.91,6315.0,154.2066,154.381,153.8384,153.9741,6315.0
2022-05-11 13:30:00,158.66,158.84,158.46,158.47,5864.0,153.7318,153.9062,153.538,153.5477,5864.0
2022-05-11 13:40:00,158.43,158.72,158.22,158.69,37636.0,153.509,153.79,153.3055,153.7609,37636.0
2022-05-11 13:50:00,158.7,158.76,158.01,158.19,12035.0,153.7706,153.8287,153.102,153.2764,12035.0
2022-05-11 14:00:00,158.19,159.04,158.18,158.53,14507.0,153.2764,154.1,153.2667,153.6059,14507.0
2022-05-11 14:10:00,158.49,158.98,158.41,158.9,12848.0,153.5671,154.0419,153.4896,153.9644,12848.0
2022-05-11 14:20:00,158.75,159.54,158.48,158.78,7794.0,153.819,154.5845,153.5574,153.8481,7794.0
2022-05-11 14:30:00,158.88,159.28,158.54,159.28,11362.0,153.945,154.3326,153.6156,154.3326,11362.0
2022-05-11 14:40:00,159.06,159.2,158.74,158.79,6342.0,154.1194,154.2551,153.8093,153.8578,6342.0
2022-05-11 14:50:00,158.9,159.34,158.59,158.7,46055.0,153.9644,154.3907,153.664,153.7706,46055.0
2022-05-11 15:00:00,158.62,158.82,158.44,158.77,5143.0,153.6931,153.8869,153.5187,153.8384,5143.0
2022-05-11 15:10:00,158.75,158.86,158.41,158.63,9723.0,153.819,153.9256,153.4896,153.7028,9723.0
2022-05-11 15:20:00,158.57,158.97,158.44,158.71,10423.0,153.6446,154.0322,153.5187,153.7803,10423.0
2022-05-11 15:30:00,158.67,159.01,158.04,158.04,17053.0,153.7415,154.071,153.1311,153.1311,17053.0
2022-05-11 15:40:00,158.12,158.19,157.64,157.78,46840.0,153.2086,153.2764,152.7435,152.8792,46840.0
2022-05-11 15:50:00,157.81,158.21,157.61,157.83,80955.0,152.9082,153.2958,152.7144,152.9276,80955.0
2022-05-12 09:30:00,157.33,157.33,155.92,156.22,11824.0,152.4431,152.4431,151.0769,151.3676,11824.0
2022-05-12 09:40:00,156.77,157.13,156.67,156.78,2445.0,151.9005,152.2494,151.8036,151.9102,2445.0
2022-05-12 09:50:00,156.7,157.56,156.38,156.88,7293.0,151.8327,152.666,151.5226,152.0071,7293.0
2022-05-12 10:00:00,156.91,157.89,156.28,157.89,8336.0,152.0362,152.9857,151.4258,152.9857,8336.0
2022-05-12 10:10:00,157.94,158.54,157.71,157.73,9189.0,153.0342,153.6156,152.8113,152.8307,9189.0
2022-05-12 10:20:00,157.92,158.77,157.7,158.04,12464.0,153.0148,153.8384,152.8016,153.1311,12464.0
2022-05-12 10:30:00,158.19,158.38,157.75,158.38,9799.0,153.2764,153.4605,152.8501,153.4605,9799.0
2022-05-12 10:40:00,158.23,158.57,157.88,158.1,11342.0,153.3152,153.6446,152.9761,153.1892,11342.0
2022-05-12 10:50:00,158.22,158.92,158.22,158.65,9096.0,153.3055,153.9838,153.3055,153.7221,9096.0
2022-05-12 11:00:00,158.74,159.26,158.52,159.18,10736.0,153.8093,154.3132,153.5962,154.2357,10736.0
2022-05-12 11:10:00,159.2,159.45,158.93,159.0,15400.0,154.2551,154.4973,153.9934,154.0613,15400.0
2022-05-12 11:20:00,159.09,159.13,158.39,158.47,11641.0,154.1485,154.1872,153.4702,153.5477,11641.0
2022-05-12 11:30:00,158.53,158.79,158.23,158.79,17222.0,153.6059,153.8578,153.3152,153.8578,17222.0
2022-05-12 11:40:00,158.79,158.79,157.68,157.75,14923.0,153.8578,153.8578,152.7823,152.8501,14923.0
2022-05-12 11:50:00,157.41,157.47,156.79,157.12,7924.0,152.5207,152.5788,151.9199,152.2397,7924.0
2022-05-12 12:00:00,157.0,157.04,156.57,156.66,5758.0,152.1234,152.1621,151.7067,151.794,5758.0
2022-05-12 12:10:00,156.82,157.06,156.55,157.06,6229.0,151.949,152.1815,151.6874,152.1815,6229.0
2022-05-12 12:20:00,156.92,157.57,156.8,157.56,7394.0,152.0459,152.6757,151.9296,152.666,7394.0
2022-05-12 12:30:00,157.53,157.66,157.21,157.48,7579.0,152.6369,152.7629,152.3269,152.5885,7579.0
2022-05-12 12:40:00,157.46,157.83,156.86,157.27,4999.0,152.5691,152.9276,151.9877,152.385,4999.0
2022-05-12 12:50:00,157.41,157.58,156.93,156.93,7748.0,152.5207,152.6854,152.0556,152.0556,7748.0
2022-05-12 13:00:00,156.74,156.88,156.54,156.71,5833.0,151.8715,152.0071,151.6777,151.8424,5833.0
2022-05-12 13:10:00,156.83,157.12,156.68,156.7,5556.0,151.9587,152.2397,151.8133,151.8327,5556.0
2022-05-12 13:20:00,156.86,157.02,156.64,156.75,7075.0,151.9877,152.1428,151.7746,151.8812,7075.0
2022-05-12 13:30:00,156.7,156.93,156.58,156.82,5960.0,151.8327,152.0556,151.7164,151.949,5960.0
2022-05-12 13:40:00,156.74,156.82,156.56,156.7,14520.0,151.8715,151.949,151.6971,151.8327,14520.0
2022-05-12 13:50:00,156.68,156.92,156.55,156.73,14528.0,151.8133,152.0459,151.6874,151.8618,14528.0
2022-05-12 14:00:00,156.69,157.04,156.13,156.13,8450.0,151.823,152.1621,151.2804,151.2804,8450.0
2022-05-12 14:10:00,156.07,156.16,155.57,156.15,5826.0,151.2223,151.3095,150.7378,151.2998,5826.0
2022-05-12 14:20:00,156.16,156.41,155.76,155.83,6309.0,151.3095,151.5517,150.9219,150.9897,6309.0
2022-05-12 14:30:00,155.82,155.82,155.16,155.18,6305.0,150.98,150.98,150.3405,150.3599,6305.0
2022-05-12 14:40:00,155.22,155.35,155.04,155.2,4418.0,150.3987,150.5246,150.2243,150.3793,4418.0
2022-05-12 14:50:00,155.07,155.36,155.0,155.07,3538.0,150.2533,150.5343,150.1855,150.2533,3538.0
2022-05-12 15:00:00,155.16,155.4,154.91,155.01,4865.0,150.3405,150.5731,150.0983,150.1952,4865.0
2022-05-12 15:10:00,154.91,155.69,154.77,155.56,7820.0,150.0983,150.8541,149.9627,150.7281,7820.0
2022-05-12 15:20:00,155.64,156.82,155.64,156.12,14090.0,150.8056,151.949,150.8056,151.2707,14090.0
2022-05-12 15:30:00,156.19,156.81,156.11,156.7,21206.0,151.3385,151.9393,151.261,151.8327,21206.0
2022-05-12 15:40:00,156.72,156.94,156.31,156.37,18177.0,151.8521,152.0653,151.4548,151.513,18177.0
2022-05-12 15:50:00,156.56,157.56,156.51,157.47,81402.0,151.6971,152.666,151.6486,152.5788,81402.0
2022-05-13 09:30:00,158.64,159.36,158.2,158.71,14018.0,153.7124,154.4101,153.2861,153.7803,14018.0
2022-05-13 09:40:00,159.17,159.29,158.31,158.32,4500.0,154.226,154.3423,153.3927,153.4024,4500.0
2022-05-13 09:50:00,158.57,159.53,158.54,159.53,5878.0,153.6446,154.5748,153.6156,154.5748,5878.0
2022-05-13 10:00:00,159.92,160.73,159.66,160.55,33733.0,154.9527,155.7375,154.7008,155.5631,33733.0
2022-05-13 10:10:00,160.56,161.13,160.55,161.13,12618.0,155.5728,156.1251,155.5631,156.1251,12618.0
2022-05-13 10:20:00,161.19,162.09,161.19,161.96,12423.0,156.1832,157.0553,156.1832,156.9293,12423.0
2022-05-13 10:30:00,161.97,162.19,161.51,161.56,7876.0,156.939,157.1522,156.4933,156.5418,7876.0
2022-05-13 10:40:00,161.42,161.67,161.03,161.52,11523.0,156.4061,156.6483,156.0282,156.503,11523.0
2022-05-13 10:50:00,161.48,161.8,161.29,161.31,9643.0,156.4642,156.7743,156.2801,156.2995,9643.0
2022-05-13 11:00:00,161.27,161.72,161.27,161.59,8094.0,156.2608,156.6968,156.2608,156.5708,8094.0
2022-05-13 11:10:00,161.51,161.72,161.36,161.63,10712.0,156.4933,156.6968,156.348,156.6096,10712.0
2022-05-13 11:20:00,161.72,162.04,161.68,161.75,9364.0,156.6968,157.0068,156.658,156.7258,9364.0
2022-05-13 11:30:00,161.71,162.0,161.63,161.97,7310.0,156.6871,156.9681,156.6096,156.939,7310.0
2022-05-13 11:40:00,161.89,161.93,161.65,161.83,8359.0,156.8615,156.9003,156.629,156.8034,8359.0
2022-05-13 11:50:00,161.8,162.15,161.8,161.87,4242.0,156.7743,157.1134,156.7743,156.8421,4242.0
2022-05-13 12:00:00,161.85,162.28,161.81,162.28,4996.0,156.8227,157.2394,156.784,157.2394,4996.0
2022-05-13 12:10:00,162.27,162.68,162.23,162.57,6624.0,157.2297,157.627,157.1909,157.5204,6624.0
2022-05-13 12:20:00,162.53,162.55,162.07,162.21,7974.0,157.4816,157.501,157.0359,157.1716,7974.0
2022-05-13 12:30:00,162.37,162.57,162.19,162.19,4842.0,157.3266,157.5204,157.1522,157.1522,4842.0
2022-05-13 12:40:00,162.24,162.38,161.86,162.01,10128.0,157.2006,157.3363,156.8324,156.9778,10128.0
2022-05-13 12:50:00,161.96,162.12,161.68,162.1,9287.0,156.9293,157.0844,156.658,157.065,9287.0
2022-05-13 13:00:00,162.16,162.34,161.99,162.07,9850.0,157.1231,157.2975,156.9584,157.0359,9850.0
2022-05-13 13:10:00,162.03,162.18,161.75,161.78,8517.0,156.9972,157.1425,156.7258,156.7549,8517.0
2022-05-13 13:20:00,161.8,162.04,161.6,161.71,5969.0,156.7743,157.0068,156.5805,156.6871,5969.0
2022-05-13 13:30:00,161.57,161.76,161.33,161.33,5108.0,156.5514,156.7355,156.3189,156.3189,5108.0
2022-05-13 13:40:00,161.33,161.57,161.08,161.47,10587.0,156.3189,156.5514,156.0767,156.4545,10587.0
2022-05-13 13:50:00,161.48,161.64,161.23,161.45,13334.0,156.4642,156.6193,156.222,156.4352,13334.0
2022-05-13 14:00:00,161.41,161.47,160.69,161.29,22806.0,156.3964,156.4545,155.6988,156.2801,22806.0
2022-05-13 14:10:00,161.31,161.48,160.97,161.3,7477.0,156.2995,156.4642,155.9701,156.2898,7477.0
2022-05-13 14:20:00,161.47,161.47,160.91,161.01,10420.0,156.4545,156.4545,155.9119,156.0088,10420.0
2022-05-13 14:30:00,161.09,161.43,160.88,161.04,13508.0,156.0863,156.4158,155.8829,156.0379,13508.0
2022-05-13 14:40:00,161.16,161.52,161.03,161.3,9420.0,156.1542,156.503,156.0282,156.2898,9420.0
2022-05-13 14:50:00,161.25,161.83,161.24,161.54,8738.0,156.2414,156.8034,156.2317,156.5224,8738.0
2022-05-13 15:00:00,161.63,161.98,161.58,161.76,7169.0,156.6096,156.9487,156.5611,156.7355,7169.0
2022-05-13 15:10:00,161.83,162.1,161.75,162.0,9518.0,156.8034,157.065,156.7258,156.9681,9518.0
2022-05-13 15:20:00,161.92,162.21,161.84,162.18,9883.0,156.8906,157.1716,156.8131,157.1425,9883.0
2022-05-13 15:30:00,162.19,162.22,161.53,161.91,25663.0,157.1522,157.1812,156.5127,156.8809,25663.0
2022-05-13 15:40:00,161.92,162.39,161.92,162.22,37286.0,156.8906,157.346,156.8906,157.1812,37286.0
2022-05-13 15:50:00,162.4,162.42,161.69,162.01,104124.0,157.3557,157.375,156.6677,156.9778,104124.0
2022-05-16 09:30:00,161.91,162.37,161.06,162.37,27559.0,156.8809,157.3266,156.0573,157.3266,27559.0
2022-05-16 09:40:00,161.85,162.1,160.66,160.69,7580.0,156.8227,157.065,155.6697,155.6988,7580.0
2022-05-16 09:50:00,160.61,161.51,160.6,161.51,15305.0,155.6213,156.4933,155.6116,156.4933,15305.0
2022-05-16 10:00:00,161.39,162.15,161.12,162.15,7714.0,156.377,157.1134,156.1154,157.1134,7714.0
2022-05-16 10:10:00,162.15,162.15,161.67,161.94,5594.0,157.1134,157.1134,156.6483,156.9099,5594.0
2022-05-16 10:20:00,161.88,162.03,161.57,161.8,4506.0,156.8518,156.9972,156.5514,156.7743,4506.0
2022-05-16 10:30:00,161.8,161.8,161.19,161.53,8385.0,156.7743,156.7743,156.1832,156.5127,8385.0
2022-05-16 10:40:00,161.51,161.67,160.96,161.16,5208.0,156.4933,156.6483,155.9604,156.1542,5208.0
2022-05-16 10:50:00,161.17,161.31,161.03,161.14,3714.0,156.1639,156.2995,156.0282,156.1348,3714.0
2022-05-16 11:00:00,161.08,161.3,160.82,161.24,6404.0,156.0767,156.2898,155.8247,156.2317,6404.0
2022-05-16 11:10:00,161.2,161.39,161.11,161.11,5970.0,156.1929,156.377,156.1057,156.1057,5970.0
2022-05-16 11:20:00,161.07,161.11,160.9,161.04,3257.0,156.067,156.1057,155.9023,156.0379,3257.0
2022-05-16 11:30:00,161.01,161.21,160.87,161.21,4638.0,156.0088,156.2026,155.8732,156.2026,4638.0
2022-05-16 11:40:00,161.22,161.64,161.15,161.64,3110.0,156.2123,156.6193,156.1445,156.6193,3110.0
2022-05-16 11:50:00,161.7,161.7,161.22,161.27,3716.0,156.6774,156.6774,156.2123,156.2608,3716.0
2022-05-16 12:00:00,161.3,161.63,161.25,161.4,2884.0,156.2898,156.6096,156.2414,156.3867,2884.0
2022-05-16 12:10:00,161.3,161.39,161.15,161.39,4463.0,156.2898,156.377,156.1445,156.377,4463.0
2022-05-16 12:20:00,161.29,161.61,161.25,161.41,5155.0,156.2801,156.5902,156.2414,156.3964,5155.0
2022-05-16 12:30:00,161.38,161.59,161.11,161.11,5646.0,156.3673,156.5708,156.1057,156.1057,5646.0
2022-05-16 12:40:00,161.15,161.36,161.11,161.36,3911.0,156.1445,156.348,156.1057,156.348,3911.0
2022-05-16 12:50:00,161.39,161.4,161.04,161.17,3591.0,156.377,156.3867,156.0379,156.1639,3591.0
2022-05-16 13:00:00,161.09,161.32,161.08,161.25,2446.0,156.0863,156.3092,156.0767,156.2414,2446.0
2022-05-16 13:10:00,161.24,161.41,161.09,161.09,4214.0,156.2317,156.3964,156.0863,156.0863,4214.0
2022-05-16 13:20:00,161.02,161.7,161.02,161.66,3259.0,156.0185,156.6774,156.0185,156.6386,3259.0
2022-05-16 13:30:00,161.74,161.81,161.59,161.59,2310.0,156.7162,156.784,156.5708,156.5708,2310.0
2022-05-16 13:40:00,161.58,161.74,161.46,161.47,3853.0,156.5611,156.7162,156.4449,156.4545,3853.0
2022-05-16 13:50:00,161.57,161.65,161.32,161.46,3281.0,156.5514,156.629,156.3092,156.4449,3281.0
2022-05-16 14:00:00,161.34,161.71,161.3,161.71,5648.0,156.3286,156.6871,156.2898,156.6871,5648.0
2022-05-16 14:10:00,161.76,162.02,161.62,161.99,6747.0,156.7355,156.9875,156.5999,156.9584,6747.0
2022-05-16 14:20:00,161.98,162.5,161.98,162.5,4125.0,156.9487,157.4526,156.9487,157.4526,4125.0
2022-05-16 14:30:00,162.45,162.55,162.07,162.07,3934.0,157.4041,157.501,157.0359,157.0359,3934.0
2022-05-16 14:40:00,162.13,162.22,161.84,161.86,4631.0,157.094,157.1812,156.8131,156.8324,4631.0
2022-05-16 14:50:00,161.87,161.92,161.75,161.92,4088.0,156.8421,156.8906,156.7258,156.8906,4088.0
2022-05-16 15:00:00,161.95,162.23,161.89,162.01,5073.0,156.9196,157.1909,156.8615,156.9778,5073.0
2022-05-16 15:10:00,161.98,162.04,161.44,161.49,8000.0,156.9487,157.0068,156.4255,156.4739,8000.0
2022-05-16 15:20:00,161.51,161.51,161.17,161.26,6048.0,156.4933,156.4933,156.1639,156.2511,6048.0
2022-05-16 15:30:00,161.25,161.25,160.77,161.13,11135.0,156.2414,156.2414,155.7763,156.1251,11135.0
2022-05-16 15:40:00,161.16,161.31,160.97,161.3,15860.0,156.1542,156.2995,155.9701,156.2898,15860.0
2022-05-16 15:50:00,161.38,161.75,161.0,161.13,67298.0,156.3673,156.7258,155.9991,156.1251,67298.0
2022-05-17 09:30:00,162.77,163.75,161.77,162.47,24872.0,157.7142,158.6637,156.7452,157.4235,24872.0
2022-05-17 09:40:00,162.65,163.1,162.39,163.02,28834.0,157.5979,158.0339,157.346,157.9564,28834.0
2022-05-17 09:50:00,162.99,163.13,162.69,163.07,21782.0,157.9273,158.063,157.6367,158.0048,21782.0
2022-05-17 10:00:00,163.18,163.56,163.02,163.02,15942.0,158.1114,158.4796,157.9564,157.9564,15942.0
2022-05-17 10:10:00,162.96,163.3,162.89,163.23,12214.0,157.8983,158.2277,157.8304,158.1599,12214.0
2022-05-17 10:20:00,163.2,163.39,162.56,162.56,39587.0,158.1308,158.3149,157.5107,157.5107,39587.0
2022-05-17 10:30:00,162.7,163.02,162.63,163.0,67566.0,157.6463,157.9564,157.5785,157.937,67566.0
2022-05-17 10:40:00,163.0,163.09,162.61,163.06,26731.0,157.937,158.0242,157.5591,157.9952,26731.0
2022-05-17 10:50:00,162.99,163.32,162.9,163.25,6345.0,157.9273,158.2471,157.8401,158.1793,6345.0
2022-05-17 11:00:00,163.29,163.44,163.2,163.42,13596.0,158.218,158.3634,158.1308,158.344,13596.0
2022-05-17 11:10:00,163.43,163.61,163.36,163.46,19701.0,158.3537,158.5281,158.2858,158.3827,19701.0
2022-05-17 11:20:00,163.42,163.76,163.39,163.65,12194.0,158.344,158.6734,158.3149,158.5668,12194.0
2022-05-17 11:30:00,163.71,164.19,163.71,164.17,6979.0,158.625,159.0901,158.625,159.0707,6979.0
2022-05-17 11:40:00,164.15,164.2,163.6,163.81,30656.0,159.0513,159.0997,158.5184,158.7219,30656.0
2022-05-17 11:50:00,163.73,163.91,163.68,163.9,12680.0,158.6443,158.8188,158.5959,158.8091,12680.0
2022-05-17 12:00:00,163.91,164.05,163.71,163.86,11887.0,158.8188,158.9544,158.625,158.7703,11887.0
2022-05-17 12:10:00,163.69,164.1,163.6,163.99,6940.0,158.6056,159.0029,158.5184,158.8963,6940.0
2022-05-17 12:20:00,164.01,164.13,163.99,164.13,6101.0,158.9157,159.0319,158.8963,159.0319,6101.0
2022-05-17 12:30:00,164.05,164.17,163.93,164.09,7999.0,158.9544,159.0707,158.8381,158.9932,7999.0
2022-05-17 12:40:00,164.09,164.65,164.07,164.65,9285.0,158.9932,159.5358,158.9738,159.5358,9285.0
2022-05-17 12:50:00,164.6,164.66,164.35,164.35,26714.0,159.4873,159.5455,159.2451,159.2451,26714.0
2022-05-17 13:00:00,164.4,164.5,164.25,164.42,4554.0,159.2935,159.3904,159.1482,159.3129,4554.0
2022-05-17 13:10:00,164.3,164.61,164.3,164.55,6877.0,159.1966,159.497,159.1966,159.4389,6877.0
2022-05-17 13:20:00,164.56,164.61,164.5,164.61,21409.0,159.4486,159.497,159.3904,159.497,21409.0
2022-05-17 13:30:00,164.66,164.66,164.14,164.41,6120.0,159.5455,159.5455,159.0416,159.3032,6120.0
2022-05-17 13:40:00,164.41,164.48,164.11,164.19,8196.0,159.3032,159.3711,159.0125,159.0901,8196.0
2022-05-17 13:50:00,164.19,164.27,163.89,163.9,21021.0,159.0901,159.1676,158.7994,158.8091,21021.0
2022-05-17 14:00:00,163.98,164.34,163.68,164.18,10214.0,158.8866,159.2354,158.5959,159.0804,10214.0
2022-05-17 14:10:00,164.08,164.32,163.89,164.12,56087.0,158.9835,159.216,158.7994,159.0222,56087.0
2022-05-17 14:20:00,164.11,164.11,163.46,164.0,18486.0,159.0125,159.0125,158.3827,158.906,18486.0
2022-05-17 14:30:00,164.0,164.03,163.31,163.79,6311.0,158.906,158.935,158.2374,158.7025,6311.0
2022-05-17 14:40:00,163.87,164.6,163.8,164.55,5844.0,158.78,159.4873,158.7122,159.4389,5844.0
2022-05-17 14:50:00,164.49,164.65,164.36,164.46,4462.0,159.3807,159.5358,159.2548,159.3517,4462.0
2022-05-17 15:00:00,164.43,164.64,164.22,164.22,9544.0,159.3226,159.5261,159.1191,159.1191,9544.0
2022-05-17 15:10:00,164.18,164.46,164.09,164.45,4366.0,159.0804,159.3517,158.9932,159.342,4366.0
2022-05-17 15:20:00,164.48,164.66,164.42,164.6,4460.0,159.3711,159.5455,159.3129,159.4873,4460.0
2022-05-17 15:30:00,164.63,164.63,164.16,164.17,7086.0,159.5164,159.5164,159.061,159.0707,7086.0
2022-05-17 15:40:00,164.17,164.44,163.92,163.94,18054.0,159.0707,159.3323,158.8284,158.8478,18054.0
2022-05-17 15:50:00,164.04,164.23,163.87,164.17,43732.0,158.9447,159.1288,158.78,159.0707,43732.0
2022-05-18 09:30:00,162.92,163.46,162.13,162.59,29695.0,157.8595,158.3827,157.094,157.5398,29695.0
2022-05-18 09:40:00,162.5,162.51,160.2,160.2,16604.0,157.4526,157.4622,155.224,155.224,16604.0
2022-05-18 09:50:00,160.04,160.2,159.21,159.51,7770.0,155.069,155.224,154.2647,154.5554,7770.0
2022-05-18 10:00:00,159.66,160.1,159.3,159.4,14839.0,154.7008,155.1271,154.3519,154.4488,14839.0
2022-05-18 10:10:00,159.29,159.45,158.97,159.18,6745.0,154.3423,154.4973,154.0322,154.2357,6745.0
2022-05-18 10:20:00,159.19,159.37,158.91,158.91,5845.0,154.2454,154.4198,153.9741,153.9741,5845.0
2022-05-18 10:30:00,158.95,159.44,158.91,159.43,3975.0,154.0128,154.4876,153.9741,154.4779,3975.0
2022-05-18 10:40:00,159.36,159.58,159.24,159.37,6234.0,154.4101,154.6233,154.2938,154.4198,6234.0
2022-05-18 10:50:00,159.46,159.51,159.08,159.36,3931.0,154.507,154.5554,154.1388,154.4101,3931.0
2022-05-18 11:00:00,159.27,159.6,159.16,159.28,11020.0,154.3229,154.6426,154.2163,154.3326,11020.0
2022-05-18 11:10:00,159.12,159.23,158.99,158.99,6417.0,154.1775,154.2841,154.0516,154.0516,6417.0
2022-05-18 11:20:00,159.07,159.07,158.44,158.5,3388.0,154.1291,154.1291,153.5187,153.5768,3388.0
2022-05-18 11:30:00,158.46,158.95,158.34,158.95,2805.0,153.538,154.0128,153.4218,154.0128,2805.0
2022-05-18 11:40:00,158.85,159.05,158.74,159.0,7230.0,153.9159,154.1097,153.8093,154.0613,7230.0
2022-05-18 11:50:00,158.92,159.25,158.64,158.73,5437.0,153.9838,154.3035,153.7124,153.7997,5437.0
2022-05-18 12:00:00,158.69,158.76,158.5,158.63,4577.0,153.7609,153.8287,153.5768,153.7028,4577.0
2022-05-18 12:10:00,158.58,159.27,158.57,159.19,7927.0,153.6543,154.3229,153.6446,154.2454,7927.0
2022-05-18 12:20:00,159.18,159.27,159.0,159.1,5071.0,154.2357,154.3229,154.0613,154.1582,5071.0
2022-05-18 12:30:00,159.11,159.23,159.0,159.13,3624.0,154.1679,154.2841,154.0613,154.1872,3624.0
2022-05-18 12:40:00,159.14,159.29,159.08,159.23,2091.0,154.1969,154.3423,154.1388,154.2841,2091.0
2022-05-18 12:50:00,159.25,159.6,159.25,159.5,2742.0,154.3035,154.6426,154.3035,154.5457,2742.0
2022-05-18 13:00:00,159.35,159.35,158.73,158.73,5807.0,154.4004,154.4004,153.7997,153.7997,5807.0
2022-05-18 13:10:00,158.73,158.85,158.49,158.49,2534.0,153.7997,153.9159,153.5671,153.5671,2534.0
2022-05-18 13:20:00,158.54,158.95,158.54,158.88,7506.0,153.6156,154.0128,153.6156,153.945,7506.0
2022-05-18 13:30:00,158.8,159.03,158.69,158.92,4929.0,153.8675,154.0903,153.7609,153.9838,4929.0
2022-05-18 13:40:00,158.87,158.87,158.06,158.06,2378.0,153.9353,153.9353,153.1505,153.1505,2378.0
2022-05-18 13:50:00,158.06,158.14,157.92,158.14,3342.0,153.1505,153.228,153.0148,153.228,3342.0
2022-05-18 14:00:00,158.16,158.24,157.92,158.1,5653.0,153.2474,153.3249,153.0148,153.1892,5653.0
2022-05-18 14:10:00,158.15,158.31,157.86,158.25,5259.0,153.2377,153.3927,152.9567,153.3346,5259.0
2022-05-18 14:20:00,158.25,158.49,158.07,158.38,4113.0,153.3346,153.5671,153.1602,153.4605,4113.0
2022-05-18 14:30:00,158.28,158.39,157.72,157.79,4752.0,153.3636,153.4702,152.821,152.8889,4752.0
2022-05-18 14:40:00,157.96,157.99,157.34,157.9,6255.0,153.0536,153.0826,152.4528,152.9954,6255.0
2022-05-18 14:50:00,157.67,157.67,157.25,157.32,4588.0,152.7726,152.7726,152.3656,152.4334,4588.0
2022-05-18 15:00:00,157.38,157.5,157.19,157.19,3713.0,152.4916,152.6079,152.3075,152.3075,3713.0
2022-05-18 15:10:00,157.05,157.39,157.01,157.02,5900.0,152.1718,152.5013,152.1331,152.1428,5900.0
2022-05-18 15:20:00,157.14,157.14,156.53,156.53,8283.0,152.259,152.259,151.668,151.668,8283.0
2022-05-18 15:30:00,156.57,157.4,156.53,157.39,10015.0,151.7067,152.511,151.668,152.5013,10015.0
2022-05-18 15:40:00,157.38,157.5,156.53,156.61,13838.0,152.4916,152.6079,151.668,151.7455,13838.0
2022-05-18 15:50:00,156.57,157.01,156.36,156.7,62762.0,151.7067,152.1331,151.5033,151.8327,62762.0
2022-05-19 09:30:00,155.32,156.38,155.22,155.92,12227.0,150.4956,151.5226,150.3987,151.0769,12227.0
2022-05-19 09:40:00,155.98,156.28,154.08,154.09,6040.0,151.1351,151.4258,149.2941,149.3038,6040.0
2022-05-19 09:50:00,154.18,154.86,154.12,154.34,5002.0,149.391,150.0499,149.3328,149.546,5002.0
2022-05-19 10:00:00,154.46,155.48,154.46,154.67,5329.0,149.6623,150.6506,149.6623,149.8658,5329.0
2022-05-19 10:10:00,154.79,155.5,154.77,155.25,17331.0,149.982,150.67,149.9627,150.4277,17331.0
2022-05-19 10:20:00,155.61,155.61,154.31,154.47,8563.0,150.7766,150.7766,149.5169,149.672,8563.0
2022-05-19 10:30:00,154.41,154.9,153.99,154.06,7112.0,149.6138,150.0886,149.2069,149.2747,7112.0
2022-05-19 10:40:00,153.97,154.08,153.22,153.44,8244.0,149.1875,149.2941,148.4608,148.674,8244.0
2022-05-19 10:50:00,153.46,153.81,153.07,153.3,7381.0,148.6933,149.0325,148.3155,148.5383,7381.0
2022-05-19 11:00:00,153.34,153.61,152.98,153.22,8019.0,148.5771,148.8387,148.2283,148.4608,8019.0
2022-05-19 11:10:00,153.41,153.85,153.29,153.59,8070.0,148.6449,149.0712,148.5286,148.8193,8070.0
2022-05-19 11:20:00,153.54,153.97,153.42,153.62,8841.0,148.7709,149.1875,148.6546,148.8484,8841.0
2022-05-19 11:30:00,153.83,154.88,153.79,154.85,7214.0,149.0519,150.0692,149.0131,150.0402,7214.0
2022-05-19 11:40:00,154.83,155.51,154.83,155.38,21200.0,150.0208,150.6797,150.0208,150.5537,21200.0
2022-05-19 11:50:00,155.29,155.29,154.82,155.09,15346.0,150.4665,150.4665,150.0111,150.2727,15346.0
2022-05-19 12:00:00,155.11,155.52,154.9,155.49,6756.0,150.2921,150.6894,150.0886,150.6603,6756.0
2022-05-19 12:10:00,155.54,155.86,155.33,155.33,3880.0,150.7087,151.0188,150.5053,150.5053,3880.0
2022-05-19 12:20:00,155.3,155.3,154.9,154.98,8376.0,150.4762,150.4762,150.0886,150.1661,8376.0
2022-05-19 12:30:00,154.97,154.99,154.62,154.62,4294.0,150.1564,150.1758,149.8173,149.8173,4294.0
2022-05-19 12:40:00,154.45,154.52,154.24,154.46,6132.0,149.6526,149.7204,149.4491,149.6623,6132.0
2022-05-19 12:50:00,154.43,154.96,154.42,154.85,9607.0,149.6332,150.1468,149.6235,150.0402,9607.0
2022-05-19 13:00:00,154.85,155.04,154.48,154.65,8017.0,150.0402,150.2243,149.6817,149.8464,8017.0
2022-05-19 13:10:00,154.69,155.21,154.33,155.21,26225.0,149.8851,150.389,149.5363,150.389,26225.0
2022-05-19 13:20:00,155.18,155.56,155.02,155.12,8294.0,150.3599,150.7281,150.2049,150.3018,8294.0
2022-05-19 13:30:00,154.99,155.33,154.9,155.22,7537.0,150.1758,150.5053,150.0886,150.3987,7537.0
2022-05-19 13:40:00,155.21,155.28,154.45,154.47,4065.0,150.389,150.4568,149.6526,149.672,4065.0
2022-05-19 13:50:00,154.59,155.77,154.57,155.62,7436.0,149.7882,150.9316,149.7689,150.7863,7436.0
2022-05-19 14:00:00,155.56,155.56,154.89,155.03,4427.0,150.7281,150.7281,150.0789,150.2146,4427.0
2022-05-19 14:10:00,155.17,155.39,154.95,154.99,3116.0,150.3502,150.5634,150.1371,150.1758,3116.0
2022-05-19 14:20:00,154.92,155.28,154.91,155.19,4909.0,150.108,150.4568,150.0983,150.3696,4909.0
2022-05-19 14:30:00,155.14,155.4,155.0,155.26,3290.0,150.3212,150.5731,150.1855,150.4374,3290.0
2022-05-19 14:40:00,155.2,155.69,154.86,155.69,6046.0,150.3793,150.8541,150.0499,150.8541,6046.0
2022-05-19 14:50:00,155.84,155.99,155.61,155.78,5498.0,150.9994,151.1448,150.7766,150.9413,5498.0
2022-05-19 15:00:00,156.0,156.61,155.88,156.06,5457.0,151.1545,151.7455,151.0382,151.2126,5457.0
2022-05-19 15:10:00,155.94,155.98,155.53,155.53,3782.0,151.0963,151.1351,150.699,150.699,3782.0
2022-05-19 15:20:00,155.58,155.59,154.99,155.02,28781.0,150.7475,150.7572,150.1758,150.2049,28781.0
2022-05-19 15:30:00,155.0,155.28,154.78,154.92,16600.0,150.1855,150.4568,149.9723,150.108,16600.0
2022-05-19 15:40:00,154.94,155.55,154.76,155.34,21938.0,150.1274,150.7184,149.953,150.515,21938.0
2022-05-19 15:50:00,155.42,155.51,154.97,155.32,80916.0,150.5925,150.6797,150.1564,150.4956,80916.0
2022-05-20 09:30:00,156.3,156.52,155.69,155.99,21737.0,151.4451,151.6583,150.8541,151.1448,21737.0
2022-05-20 09:40:00,155.96,156.3,155.62,155.74,4912.0,151.1157,151.4451,150.7863,150.9025,4912.0
2022-05-20 09:50:00,155.45,155.45,154.76,154.95,5335.0,150.6215,150.6215,149.953,150.1371,5335.0
2022-05-20 10:00:00,154.97,155.07,154.11,154.11,3167.0,150.1564,150.2533,149.3232,149.3232,3167.0
2022-05-20 10:10:00,153.89,153.92,153.48,153.66,5483.0,149.11,149.1391,148.7127,148.8871,5483.0
2022-05-20 10:20:00,153.45,153.45,152.66,152.72,10726.0,148.6837,148.6837,147.9182,147.9763,10726.0
2022-05-20 10:30:00,152.65,152.92,152.59,152.83,10084.0,147.9085,148.1701,147.8504,148.0829,10084.0
2022-05-20 10:40:00,152.87,153.22,152.86,153.0,9689.0,148.1217,148.4608,148.112,148.2476,9689.0
2022-05-20 10:50:00,152.94,152.94,152.17,152.18,9249.0,148.1895,148.1895,147.4434,147.4531,9249.0
2022-05-20 11:00:00,152.25,152.3,152.0,152.08,28246.0,147.5209,147.5694,147.2787,147.3562,28246.0
2022-05-20 11:10:00,152.1,152.32,151.73,151.84,7731.0,147.3756,147.5888,147.0171,147.1237,7731.0
2022-05-20 11:20:00,151.74,152.26,151.63,152.15,61096.0,147.0268,147.5306,146.9202,147.424,61096.0
2022-05-20 11:30:00,152.19,152.66,152.09,152.1,8844.0,147.4628,147.9182,147.3659,147.3756,8844.0
2022-05-20 11:40:00,152.16,152.48,152.15,152.33,3006.0,147.4337,147.7438,147.424,147.5984,3006.0
2022-05-20 11:50:00,152.36,152.49,151.92,152.05,10002.0,147.6275,147.7535,147.2012,147.3271,10002.0
2022-05-20 12:00:00,152.05,152.18,151.45,151.52,19081.0,147.3271,147.4531,146.7458,146.8136,19081.0
2022-05-20 12:10:00,151.43,151.64,151.23,151.51,5029.0,146.7264,146.9299,146.5326,146.8039,5029.0
2022-05-20 12:20:00,151.43,151.83,151.42,151.83,9244.0,146.7264,147.114,146.7167,147.114,9244.0
2022-05-20 12:30:00,151.72,152.05,151.42,151.55,6303.0,147.0074,147.3271,146.7167,146.8427,6303.0
2022-05-20 12:40:00,151.57,151.87,151.19,151.87,6114.0,146.8621,147.1527,146.4939,147.1527,6114.0
2022-05-20 12:50:00,151.78,151.87,151.52,151.53,9203.0,147.0655,147.1527,146.8136,146.8233,9203.0
2022-05-20 13:00:00,151.55,151.55,150.83,150.85,5802.0,146.8427,146.8427,146.145,146.1644,5802.0
2022-05-20 13:10:00,150.93,151.0,150.58,150.58,5003.0,146.2419,146.3098,145.9028,145.9028,5003.0
2022-05-20 13:20:00,150.49,150.8,150.49,150.57,6918.0,145.8156,146.116,145.8156,145.8931,6918.0
2022-05-20 13:30:00,150.65,152.1,150.65,152.06,18643.0,145.9706,147.3756,145.9706,147.3368,18643.0
2022-05-20 13:40:00,152.01,152.52,151.66,152.35,14085.0,147.2884,147.7825,146.9493,147.6178,14085.0
2022-05-20 13:50:00,152.3,152.73,152.22,152.52,8090.0,147.5694,147.986,147.4919,147.7825,8090.0
2022-05-20 14:00:00,152.5,152.62,152.21,152.42,7875.0,147.7632,147.8794,147.4822,147.6856,7875.0
2022-05-20 14:10:00,152.53,152.62,152.18,152.36,11370.0,147.7922,147.8794,147.4531,147.6275,11370.0
2022-05-20 14:20:00,152.34,152.52,152.17,152.52,7681.0,147.6081,147.7825,147.4434,147.7825,7681.0
2022-05-20 14:30:00,152.49,152.5,152.04,152.33,15260.0,147.7535,147.7632,147.3175,147.5984,15260.0
2022-05-20 14:40:00,152.27,152.65,152.27,152.5,5914.0,147.5403,147.9085,147.5403,147.7632,5914.0
2022-05-20 14:50:00,152.55,153.0,152.46,152.64,3842.0,147.8116,148.2476,147.7244,147.8988,3842.0
2022-05-20 15:00:00,152.53,152.66,152.19,152.31,9140.0,147.7922,147.9182,147.4628,147.5791,9140.0
2022-05-20 15:10:00,152.28,152.67,152.2,152.58,11690.0,147.55,147.9279,147.4725,147.8407,11690.0
2022-05-20 15:20:00,152.62,152.94,152.39,152.94,6093.0,147.8794,148.1895,147.6566,148.1895,6093.0
2022-05-20 15:30:00,152.95,154.1,152.77,153.97,23348.0,148.1992,149.3135,148.0248,149.1875,23348.0
2022-05-20 15:40:00,154.09,154.93,154.09,154.9,34792.0,149.3038,150.1177,149.3038,150.0886,34792.0
2022-05-20 15:50:00,154.9,155.17,154.64,154.98,79800.0,150.0886,150.3502,149.8367,150.1661,79800.0
2022-05-23 09:30:00,156.55,156.55,154.87,155.42,20842.0,151.6874,151.6874,150.0595,150.5925,20842.0
2022-05-23 09:40:00,155.78,155.78,155.37,155.43,3964.0,150.9413,150.9413,150.544,150.6022,3964.0
2022-05-23 09:50:00,155.43,155.5,154.17,154.17,2902.0,150.6022,150.67,149.3813,149.3813,2902.0
2022-05-23 10:00:00,154.03,154.15,153.5,154.15,7283.0,149.2456,149.3619,148.7321,149.3619,7283.0
2022-05-23 10:10:00,154.27,154.8,154.24,154.62,17093.0,149.4782,149.9917,149.4491,149.8173,17093.0
2022-05-23 10:20:00,154.48,155.32,154.4,155.09,7932.0,149.6817,150.4956,149.6041,150.2727,7932.0
2022-05-23 10:30:00,155.13,155.28,154.74,155.24,11286.0,150.3115,150.4568,149.9336,150.4181,11286.0
2022-05-23 10:40:00,155.16,155.37,155.03,155.09,9707.0,150.3405,150.544,150.2146,150.2727,9707.0
2022-05-23 10:50:00,155.12,155.53,154.68,155.53,12647.0,150.3018,150.699,149.8755,150.699,12647.0
2022-05-23 11:00:00,155.45,156.36,155.45,156.24,18742.0,150.6215,151.5033,150.6215,151.387,18742.0
2022-05-23 11:10:00,156.18,156.48,155.98,156.48,13317.0,151.3289,151.6195,151.1351,151.6195,13317.0
2022-05-23 11:20:00,156.57,156.69,156.26,156.54,9192.0,151.7067,151.823,151.4064,151.6777,9192.0
2022-05-23 11:30:00,156.62,157.28,156.62,157.27,6548.0,151.7552,152.3947,151.7552,152.385,6548.0
2022-05-23 11:40:00,157.22,157.26,156.87,157.03,9453.0,152.3366,152.3753,151.9974,152.1525,9453.0
2022-05-23 11:50:00,157.09,157.6,157.09,157.46,10274.0,152.2106,152.7048,152.2106,152.5691,10274.0
2022-05-23 12:00:00,157.45,157.73,157.42,157.62,7980.0,152.5594,152.8307,152.5303,152.7241,7980.0
2022-05-23 12:10:00,157.57,157.68,156.98,157.12,9622.0,152.6757,152.7823,152.104,152.2397,9622.0
2022-05-23 12:20:00,157.09,157.19,156.73,156.74,9972.0,152.2106,152.3075,151.8618,151.8715,9972.0
2022-05-23 12:30:00,156.81,157.73,156.8,157.67,7245.0,151.9393,152.8307,151.9296,152.7726,7245.0
2022-05-23 12:40:00,157.81,157.88,157.28,157.33,6653.0,152.9082,152.9761,152.3947,152.4431,6653.0
2022-05-23 12:50:00,157.38,157.38,156.92,157.16,6443.0,152.4916,152.4916,152.0459,152.2784,6443.0
2022-05-23 13:00:00,157.14,157.29,156.95,157.05,3834.0,152.259,152.4044,152.0749,152.1718,3834.0
2022-05-23 13:10:00,157.0,157.13,156.45,156.71,5803.0,152.1234,152.2494,151.5905,151.8424,5803.0
2022-05-23 13:20:00,156.74,157.22,156.68,157.17,6997.0,151.8715,152.3366,151.8133,152.2881,6997.0
2022-05-23 13:30:00,157.23,157.61,157.09,157.61,5560.0,152.3462,152.7144,152.2106,152.7144,5560.0
2022-05-23 13:40:00,157.62,157.94,157.49,157.92,6926.0,152.7241,153.0342,152.5982,153.0148,6926.0
2022-05-23 13:50:00,157.91,158.32,157.82,158.32,10813.0,153.0051,153.4024,152.9179,153.4024,10813.0
2022-05-23 14:00:00,158.34,158.45,158.1,158.25,9920.0,153.4218,153.5284,153.1892,153.3346,9920.0
2022-05-23 14:10:00,158.23,158.49,158.13,158.36,7498.0,153.3152,153.5671,153.2183,153.4411,7498.0
2022-05-23 14:20:00,158.37,158.54,158.19,158.19,6541.0,153.4508,153.6156,153.2764,153.2764,6541.0
2022-05-23 14:30:00,158.18,158.36,158.09,158.18,5431.0,153.2667,153.4411,153.1795,153.2667,5431.0
2022-05-23 14:40:00,158.24,158.73,158.21,158.72,11800.0,153.3249,153.7997,153.2958,153.79,11800.0
2022-05-23 14:50:00,158.65,158.75,158.27,158.32,11283.0,153.7221,153.819,153.3539,153.4024,11283.0
2022-05-23 15:00:00,158.34,158.88,158.34,158.88,9397.0,153.4218,153.945,153.4218,153.945,9397.0
2022-05-23 15:10:00,158.84,158.92,158.51,158.62,22096.0,153.9062,153.9838,153.5865,153.6931,22096.0
2022-05-23 15:20:00,158.65,158.75,158.41,158.46,10101.0,153.7221,153.819,153.4896,153.538,10101.0
2022-05-23 15:30:00,158.49,158.8,158.26,158.27,13114.0,153.5671,153.8675,153.3443,153.3539,13114.0
2022-05-23 15:40:00,158.25,158.5,158.05,158.09,28720.0,153.3346,153.5768,153.1408,153.1795,28720.0
2022-05-23 15:50:00,158.09,158.62,158.05,158.47,84120.0,153.1795,153.6931,153.1408,153.5477,84120.0
2022-05-24 09:30:00,157.66,158.38,156.93,156.97,10929.0,152.7629,153.4605,152.0556,152.0943,10929.0
2022-05-24 09:40:00,156.96,158.04,156.96,157.77,6605.0,152.0846,153.1311,152.0846,152.8695,6605.0
2022-05-24 09:50:00,157.73,157.99,157.62,157.67,3107.0,152.8307,153.0826,152.7241,152.7726,3107.0
2022-05-24 10:00:00,157.8,158.15,156.87,156.87,8999.0,152.8985,153.2377,151.9974,151.9974,8999.0
2022-05-24 10:10:00,156.71,156.78,155.57,155.63,5637.0,151.8424,151.9102,150.7378,150.7959,5637.0
2022-05-24 10:20:00,155.73,156.22,155.45,156.22,6182.0,150.8928,151.3676,150.6215,151.3676,6182.0
2022-05-24 10:30:00,156.15,156.15,155.68,156.01,9950.0,151.2998,151.2998,150.8444,151.1641,9950.0
2022-05-24 10:40:00,155.99,156.38,155.38,155.38,3965.0,151.1448,151.5226,150.5537,150.5537,3965.0
2022-05-24 10:50:00,155.42,156.25,155.35,156.22,8852.0,150.5925,151.3967,150.5246,151.3676,8852.0
2022-05-24 11:00:00,156.15,156.24,155.73,155.9,3783.0,151.2998,151.387,150.8928,151.0576,3783.0
2022-05-24 11:10:00,155.85,155.87,155.16,155.16,5102.0,151.0091,151.0285,150.3405,150.3405,5102.0
2022-05-24 11:20:00,155.12,155.31,154.9,155.31,3142.0,150.3018,150.4859,150.0886,150.4859,3142.0
2022-05-24 11:30:00,155.32,155.39,155.13,155.19,2762.0,150.4956,150.5634,150.3115,150.3696,2762.0
2022-05-24 11:40:00,155.38,156.6,155.36,156.31,3566.0,150.5537,151.7358,150.5343,151.4548,3566.0
2022-05-24 11:50:00,156.49,156.49,156.17,156.21,2930.0,151.6292,151.6292,151.3192,151.3579,2930.0
2022-05-24 12:00:00,156.35,156.81,156.07,156.81,7111.0,151.4936,151.9393,151.2223,151.9393,7111.0
2022-05-24 12:10:00,157.04,157.2,156.77,156.84,6259.0,152.1621,152.3172,151.9005,151.9684,6259.0
2022-05-24 12:20:00,156.84,156.98,156.66,156.98,5862.0,151.9684,152.104,151.794,152.104,5862.0
2022-05-24 12:30:00,156.89,157.0,156.23,156.23,7169.0,152.0168,152.1234,151.3773,151.3773,7169.0
2022-05-24 12:40:00,156.11,156.38,156.08,156.37,3729.0,151.261,151.5226,151.232,151.513,3729.0
2022-05-24 12:50:00,156.37,156.65,156.31,156.31,5409.0,151.513,151.7843,151.4548,151.4548,5409.0
2022-05-24 13:00:00,156.3,156.3,155.81,155.85,4114.0,151.4451,151.4451,150.9704,151.0091,4114.0
2022-05-24 13:10:00,155.95,156.26,155.9,156.25,3857.0,151.106,151.4064,151.0576,151.3967,3857.0
2022-05-24 13:20:00,156.15,156.16,155.79,156.14,4372.0,151.2998,151.3095,150.951,151.2901,4372.0
2022-05-24 13:30:00,156.13,156.42,155.88,156.33,4661.0,151.2804,151.5614,151.0382,151.4742,4661.0
2022-05-24 13:40:00,156.43,156.66,156.43,156.56,4227.0,151.5711,151.794,151.5711,151.6971,4227.0
2022-05-24 13:50:00,156.53,156.93,156.53,156.92,7342.0,151.668,152.0556,151.668,152.0459,7342.0
2022-05-24 14:00:00,156.96,156.97,156.28,156.76,8620.0,152.0846,152.0943,151.4258,151.8908,8620.0
2022-05-24 14:10:00,156.75,157.14,156.5,156.5,3702.0,151.8812,152.259,151.6389,151.6389,3702.0
2022-05-24 14:20:00,156.47,156.99,156.42,156.89,3001.0,151.6099,152.1137,151.5614,152.0168,3001.0
2022-05-24 14:30:00,156.75,156.97,156.63,156.95,4707.0,151.8812,152.0943,151.7649,152.0749,4707.0
2022-05-24 14:40:00,156.89,156.89,155.98,155.98,2979.0,152.0168,152.0168,151.1351,151.1351,2979.0
2022-05-24 14:50:00,155.99,156.17,155.79,156.17,4070.0,151.1448,151.3192,150.951,151.3192,4070.0
2022-05-24 15:00:00,156.18,156.84,156.18,156.77,3856.0,151.3289,151.9684,151.3289,151.9005,3856.0
2022-05-24 15:10:00,156.77,156.97,156.71,156.82,4068.0,151.9005,152.0943,151.8424,151.949,4068.0
2022-05-24 15:20:00,156.8,157.32,156.69,157.28,4694.0,151.9296,152.4334,151.823,152.3947,4694.0
2022-05-24 15:30:00,157.24,158.15,157.14,157.96,12260.0,152.3559,153.2377,152.259,153.0536,12260.0
2022-05-24 15:40:00,157.97,158.12,157.7,157.78,10894.0,153.0633,153.2086,152.8016,152.8792,10894.0
2022-05-24 15:50:00,157.86,157.96,157.34,157.83,47496.0,152.9567,153.0536,152.4528,152.9276,47496.0
2022-05-25 09:30:00,157.64,157.79,156.63,156.75,9169.0,152.7435,152.8889,151.7649,151.8812,9169.0
2022-05-25 09:40:00,156.88,157.38,156.71,156.99,2224.0,152.0071,152.4916,151.8424,152.1137,2224.0
2022-05-25 09:50:00,157.1,157.43,157.1,157.13,2334.0,152.2203,152.54,152.2203,152.2494,2334.0
2022-05-25 10:00:00,157.13,157.23,156.73,156.93,5453.0,152.2494,152.3462,151.8618,152.0556,5453.0
2022-05-25 10:10:00,157.07,157.29,156.61,157.29,6442.0,152.1912,152.4044,151.7455,152.4044,6442.0
2022-05-25 10:20:00,157.18,157.49,157.17,157.41,5650.0,152.2978,152.5982,152.2881,152.5207,5650.0
2022-05-25 10:30:00,157.26,157.75,157.26,157.71,6873.0,152.3753,152.8501,152.3753,152.8113,6873.0
2022-05-25 10:40:00,157.69,157.85,157.53,157.76,4495.0,152.792,152.947,152.6369,152.8598,4495.0
2022-05-25 10:50:00,157.78,158.06,157.7,158.06,4296.0,152.8792,153.1505,152.8016,153.1505,4296.0
2022-05-25 11:00:00,157.84,157.9,157.53,157.54,4068.0,152.9373,152.9954,152.6369,152.6466,4068.0
2022-05-25 11:10:00,157.47,157.73,157.42,157.64,4314.0,152.5788,152.8307,152.5303,152.7435,4314.0
2022-05-25 11:20:00,157.61,157.74,157.53,157.61,6741.0,152.7144,152.8404,152.6369,152.7144,6741.0
2022-05-25 11:30:00,157.55,157.66,156.91,156.94,3046.0,152.6563,152.7629,152.0362,152.0653,3046.0
2022-05-25 11:40:00,157.18,157.32,157.01,157.07,6602.0,152.2978,152.4334,152.1331,152.1912,6602.0
2022-05-25 11:50:00,157.07,157.12,156.83,157.04,12382.0,152.1912,152.2397,151.9587,152.1621,12382.0
2022-05-25 12:00:00,157.03,157.33,156.67,156.74,9076.0,152.1525,152.4431,151.8036,151.8715,9076.0
2022-05-25 12:10:00,156.82,156.93,156.57,156.66,3526.0,151.949,152.0556,151.7067,151.794,3526.0
2022-05-25 12:20:00,156.57,156.65,156.04,156.04,2137.0,151.7067,151.7843,151.1932,151.1932,2137.0
2022-05-25 12:30:00,156.32,156.34,156.09,156.21,4508.0,151.4645,151.4839,151.2417,151.3579,4508.0
2022-05-25 12:40:00,156.31,156.76,156.31,156.75,1069.0,151.4548,151.8908,151.4548,151.8812,1069.0
2022-05-25 12:50:00,156.6,156.66,156.41,156.59,1566.0,151.7358,151.794,151.5517,151.7261,1566.0
2022-05-25 13:00:00,156.59,156.63,156.51,156.56,2369.0,151.7261,151.7649,151.6486,151.6971,2369.0
2022-05-25 13:10:00,156.59,156.69,156.35,156.52,2667.0,151.7261,151.823,151.4936,151.6583,2667.0
2022-05-25 13:20:00,156.44,156.73,156.44,156.66,3665.0,151.5808,151.8618,151.5808,151.794,3665.0
2022-05-25 13:30:00,156.86,156.91,156.64,156.64,4019.0,151.9877,152.0362,151.7746,151.7746,4019.0
2022-05-25 13:40:00,156.69,156.78,156.58,156.76,3692.0,151.823,151.9102,151.7164,151.8908,3692.0
2022-05-25 13:50:00,156.74,156.74,156.14,156.42,3390.0,151.8715,151.8715,151.2901,151.5614,3390.0
2022-05-25 14:00:00,156.33,157.14,155.78,156.15,13498.0,151.4742,152.259,150.9413,151.2998,13498.0
2022-05-25 14:10:00,156.38,156.98,156.27,156.61,5925.0,151.5226,152.104,151.4161,151.7455,5925.0
2022-05-25 14:20:00,156.63,157.19,156.53,157.01,4415.0,151.7649,152.3075,151.668,152.1331,4415.0
2022-05-25 14:30:00,157.03,157.1,156.74,156.74,4652.0,152.1525,152.2203,151.8715,151.8715,4652.0
2022-05-25 14:40:00,156.91,157.15,156.73,156.77,5203.0,152.0362,152.2687,151.8618,151.9005,5203.0
2022-05-25 14:50:00,156.86,157.07,156.85,156.94,2731.0,151.9877,152.1912,151.978,152.0653,2731.0
2022-05-25 15:00:00,157.09,157.75,157.09,157.71,3532.0,152.2106,152.8501,152.2106,152.8113,3532.0
2022-05-25 15:10:00,157.72,157.77,157.49,157.54,7047.0,152.821,152.8695,152.5982,152.6466,7047.0
2022-05-25 15:20:00,157.53,158.12,157.47,158.05,55947.0,152.6369,153.2086,152.5788,153.1408,55947.0
2022-05-25 15:30:00,158.08,158.22,157.89,158.06,18879.0,153.1698,153.3055,152.9857,153.1505,18879.0
2022-05-25 15:40:00,158.02,158.34,157.9,157.95,21570.0,153.1117,153.4218,152.9954,153.0439,21570.0
2022-05-25 15:50:00,157.88,157.91,157.42,157.56,55180.0,152.9761,153.0051,152.5303,152.666,55180.0
2022-05-26 09:30:00,159.15,159.83,158.93,159.02,14632.0,154.2066,154.8655,153.9934,154.0806,14632.0
2022-05-26 09:40:00,159.18,159.46,158.94,158.94,3760.0,154.2357,154.507,154.0031,154.0031,3760.0
2022-05-26 09:50:00,159.05,159.23,158.69,159.11,8858.0,154.1097,154.2841,153.7609,154.1679,8858.0
2022-05-26 10:00:00,159.15,159.33,159.02,159.16,12138.0,154.2066,154.381,154.0806,154.2163,12138.0
2022-05-26 10:10:00,159.1,159.2,158.75,159.19,4687.0,154.1582,154.2551,153.819,154.2454,4687.0
2022-05-26 10:20:00,159.23,159.36,158.99,159.25,12520.0,154.2841,154.4101,154.0516,154.3035,12520.0
2022-05-26 10:30:00,159.17,159.74,159.02,159.65,18092.0,154.226,154.7783,154.0806,154.6911,18092.0
2022-05-26 10:40:00,159.64,159.72,159.4,159.49,4862.0,154.6814,154.7589,154.4488,154.536,4862.0
2022-05-26 10:50:00,159.63,160.13,159.63,160.13,5265.0,154.6717,155.1562,154.6717,155.1562,5265.0
2022-05-26 11:00:00,160.18,160.39,159.91,159.96,7794.0,155.2046,155.4081,154.943,154.9914,7794.0
2022-05-26 11:10:00,159.98,160.08,159.7,160.06,4988.0,155.0108,155.1077,154.7395,155.0883,4988.0
2022-05-26 11:20:00,160.12,160.17,159.91,159.96,4145.0,155.1465,155.1949,154.943,154.9914,4145.0
2022-05-26 11:30:00,159.93,160.33,159.93,160.06,3379.0,154.9624,155.35,154.9624,155.0883,3379.0
2022-05-26 11:40:00,160.05,160.07,159.69,159.77,2430.0,155.0787,155.098,154.7298,154.8073,2430.0
2022-05-26 11:50:00,159.79,159.83,159.54,159.73,5637.0,154.8267,154.8655,154.5845,154.7686,5637.0
2022-05-26 12:00:00,159.76,160.06,159.76,159.94,3301.0,154.7977,155.0883,154.7977,154.9721,3301.0
2022-05-26 12:10:00,159.99,160.17,159.99,160.17,1440.0,155.0205,155.1949,155.0205,155.1949,1440.0
2022-05-26 12:20:00,160.21,160.45,160.19,160.4,1327.0,155.2337,155.4662,155.2143,155.4178,1327.0
2022-05-26 12:30:00,160.51,160.55,160.46,160.47,1706.0,155.5244,155.5631,155.4759,155.4856,1706.0
2022-05-26 12:40:00,160.48,160.65,160.46,160.65,2519.0,155.4953,155.66,155.4759,155.66,2519.0
2022-05-26 12:50:00,160.65,161.05,160.58,161.05,2011.0,155.66,156.0476,155.5922,156.0476,2011.0
2022-05-26 13:00:00,161.1,161.31,161.1,161.28,3108.0,156.096,156.2995,156.096,156.2704,3108.0
2022-05-26 13:10:00,161.3,161.35,160.85,161.09,6546.0,156.2898,156.3383,155.8538,156.0863,6546.0
2022-05-26 13:20:00,161.08,161.08,160.62,160.62,3492.0,156.0767,156.0767,155.6309,155.6309,3492.0
2022-05-26 13:30:00,160.75,160.93,160.75,160.76,1732.0,155.7569,155.9313,155.7569,155.7666,1732.0
2022-05-26 13:40:00,160.74,160.98,160.73,160.96,4910.0,155.7472,155.9798,155.7375,155.9604,4910.0
2022-05-26 13:50:00,160.93,161.3,160.93,161.27,5709.0,155.9313,156.2898,155.9313,156.2608,5709.0
2022-05-26 14:00:00,161.3,161.43,160.98,161.09,5138.0,156.2898,156.4158,155.9798,156.0863,5138.0
2022-05-26 14:10:00,161.03,161.34,161.01,161.34,4600.0,156.0282,156.3286,156.0088,156.3286,4600.0
2022-05-26 14:20:00,161.28,161.38,161.11,161.11,4619.0,156.2704,156.3673,156.1057,156.1057,4619.0
2022-05-26 14:30:00,161.21,161.21,160.7,160.79,5105.0,156.2026,156.2026,155.7085,155.7957,5105.0
2022-05-26 14:40:00,160.67,161.04,160.64,161.03,10747.0,155.6794,156.0379,155.6503,156.0282,10747.0
2022-05-26 14:50:00,161.0,161.21,161.0,161.18,3666.0,155.9991,156.2026,155.9991,156.1736,3666.0
2022-05-26 15:00:00,161.16,161.28,160.96,161.21,3526.0,156.1542,156.2704,155.9604,156.2026,3526.0
2022-05-26 15:10:00,161.26,161.27,160.93,161.11,7730.0,156.2511,156.2608,155.9313,156.1057,7730.0
2022-05-26 15:20:00,161.03,161.2,160.88,161.14,7714.0,156.0282,156.1929,155.8829,156.1348,7714.0
2022-05-26 15:30:00,161.09,161.29,160.8,161.29,9631.0,156.0863,156.2801,155.8054,156.2801,9631.0
2022-05-26 15:40:00,161.26,161.74,161.21,161.74,20051.0,156.2511,156.7162,156.2026,156.7162,20051.0
2022-05-26 15:50:00,161.8,162.0,160.74,161.04,64074.0,156.7743,156.9681,155.7472,156.0379,64074.0
2022-05-27 09:30:00,161.73,163.06,161.73,162.84,13952.0,156.7065,157.9952,156.7065,157.782,13952.0
2022-05-27 09:40:00,162.84,163.1,162.31,163.01,7856.0,157.782,158.0339,157.2685,157.9467,7856.0
2022-05-27 09:50:00,162.56,162.88,162.16,162.54,7308.0,157.5107,157.8207,157.1231,157.4913,7308.0
2022-05-27 10:00:00,162.64,163.09,162.6,162.93,4463.0,157.5882,158.0242,157.5494,157.8692,4463.0
2022-05-27 10:10:00,162.92,163.65,162.77,163.65,8532.0,157.8595,158.5668,157.7142,158.5668,8532.0
2022-05-27 10:20:00,163.71,163.95,163.5,163.52,6415.0,158.625,158.8575,158.4215,158.4409,6415.0
2022-05-27 10:30:00,163.68,163.82,163.25,163.31,6861.0,158.5959,158.7316,158.1793,158.2374,6861.0
2022-05-27 10:40:00,163.31,163.31,162.93,163.0,6707.0,158.2374,158.2374,157.8692,157.937,6707.0
2022-05-27 10:50:00,162.99,163.08,162.71,162.98,5803.0,157.9273,158.0145,157.656,157.9176,5803.0
2022-05-27 11:00:00,162.97,163.36,162.75,163.36,9438.0,157.908,158.2858,157.6948,158.2858,9438.0
2022-05-27 11:10:00,163.4,163.85,163.38,163.84,7430.0,158.3246,158.7606,158.3052,158.7509,7430.0
2022-05-27 11:20:00,163.8,163.93,163.72,163.75,13977.0,158.7122,158.8381,158.6347,158.6637,13977.0
2022-05-27 11:30:00,163.74,163.85,163.58,163.58,6964.0,158.654,158.7606,158.499,158.499,6964.0
2022-05-27 11:40:00,163.52,164.0,163.52,163.84,4454.0,158.4409,158.906,158.4409,158.7509,4454.0
2022-05-27 11:50:00,163.83,163.9,163.69,163.83,2802.0,158.7412,158.8091,158.6056,158.7412,2802.0
2022-05-27 12:00:00,163.8,163.99,163.68,163.71,5472.0,158.7122,158.8963,158.5959,158.625,5472.0
2022-05-27 12:10:00,163.8,164.08,163.8,164.03,3193.0,158.7122,158.9835,158.7122,158.935,3193.0
2022-05-27 12:20:00,164.03,164.05,163.88,164.05,3490.0,158.935,158.9544,158.7897,158.9544,3490.0
2022-05-27 12:30:00,163.97,164.03,163.71,163.82,2825.0,158.8769,158.935,158.625,158.7316,2825.0
2022-05-27 12:40:00,163.73,163.98,163.66,163.97,6079.0,158.6443,158.8866,158.5765,158.8769,6079.0
2022-05-27 12:50:00,163.96,164.17,163.94,164.15,10714.0,158.8672,159.0707,158.8478,159.0513,10714.0
2022-05-27 13:00:00,164.14,164.35,164.12,164.19,6520.0,159.0416,159.2451,159.0222,159.0901,6520.0
2022-05-27 13:10:00,164.19,164.64,164.18,164.61,13438.0,159.0901,159.5261,159.0804,159.497,13438.0
2022-05-27 13:20:00,164.61,164.61,164.21,164.36,20566.0,159.497,159.497,159.1094,159.2548,20566.0
2022-05-27 13:30:00,164.54,164.54,164.2,164.27,6560.0,159.4292,159.4292,159.0997,159.1676,6560.0
2022-05-27 13:40:00,164.27,164.49,164.08,164.16,6630.0,159.1676,159.3807,158.9835,159.061,6630.0
2022-05-27 13:50:00,164.12,164.17,164.05,164.06,4383.0,159.0222,159.0707,158.9544,158.9641,4383.0
2022-05-27 14:00:00,164.0,164.04,163.87,164.03,4091.0,158.906,158.9447,158.78,158.935,4091.0
2022-05-27 14:10:00,164.06,164.31,164.06,164.31,3650.0,158.9641,159.2063,158.9641,159.2063,3650.0
2022-05-27 14:20:00,164.37,164.45,164.32,164.38,2923.0,159.2645,159.342,159.216,159.2742,2923.0
2022-05-27 14:30:00,164.37,164.58,164.35,164.44,4662.0,159.2645,159.4679,159.2451,159.3323,4662.0
2022-05-27 14:40:00,164.49,164.71,164.44,164.68,3192.0,159.3807,159.5939,159.3323,159.5648,3192.0
2022-05-27 14:50:00,164.64,164.71,164.47,164.65,3433.0,159.5261,159.5939,159.3614,159.5358,3433.0
2022-05-27 15:00:00,164.71,165.2,164.71,165.2,5924.0,159.5939,160.0687,159.5939,160.0687,5924.0
2022-05-27 15:10:00,165.17,165.18,164.98,165.18,5479.0,160.0396,160.0493,159.8555,160.0493,5479.0
2022-05-27 15:20:00,165.2,165.33,165.06,165.33,7307.0,160.0687,160.1946,159.933,160.1946,7307.0
2022-05-27 15:30:00,165.26,165.47,165.2,165.34,9866.0,160.1268,160.3303,160.0687,160.2043,9866.0
2022-05-27 15:40:00,165.29,165.37,165.14,165.2,15320.0,160.1559,160.2334,160.0106,160.0687,15320.0
2022-05-27 15:50:00,165.27,165.65,165.17,165.64,59161.0,160.1365,160.5047,160.0396,160.495,59161.0
2022-05-31 09:30:00,164.93,164.93,163.0,163.26,15496.0,159.8071,159.8071,157.937,158.1889,15496.0
2022-05-31 09:40:00,162.78,162.86,161.85,161.89,10256.0,157.7239,157.8014,156.8227,156.8615,10256.0
2022-05-31 09:50:00,161.97,163.78,161.97,162.72,13134.0,156.939,158.6928,156.939,157.6657,13134.0
2022-05-31 10:00:00,162.76,162.96,162.16,162.16,5459.0,157.7045,157.8983,157.1231,157.1231,5459.0
2022-05-31 10:10:00,162.09,162.66,161.94,162.61,8535.0,157.0553,157.6076,156.9099,157.5591,8535.0
2022-05-31 10:20:00,162.71,162.91,162.2,162.24,6638.0,157.656,157.8498,157.1619,157.2006,6638.0
2022-05-31 10:30:00,162.44,162.75,162.17,162.17,6480.0,157.3944,157.6948,157.1328,157.1328,6480.0
2022-05-31 10:40:00,161.99,162.61,161.94,162.61,10394.0,156.9584,157.5591,156.9099,157.5591,10394.0
2022-05-31 10:50:00,162.56,163.23,162.45,163.18,3835.0,157.5107,158.1599,157.4041,158.1114,3835.0
2022-05-31 11:00:00,163.18,163.4,162.33,162.58,10240.0,158.1114,158.3246,157.2878,157.5301,10240.0
2022-05-31 11:10:00,162.4,162.51,161.95,161.96,5534.0,157.3557,157.4622,156.9196,156.9293,5534.0
2022-05-31 11:20:00,161.92,162.54,161.91,162.32,6982.0,156.8906,157.4913,156.8809,157.2781,6982.0
2022-05-31 11:30:00,162.22,162.36,162.06,162.3,4542.0,157.1812,157.3169,157.0262,157.2588,4542.0
2022-05-31 11:40:00,162.39,162.85,162.37,162.81,4050.0,157.346,157.7917,157.3266,157.7529,4050.0
2022-05-31 11:50:00,162.79,163.19,162.75,163.07,5153.0,157.7335,158.1211,157.6948,158.0048,5153.0
2022-05-31 12:00:00,163.15,163.66,163.15,163.43,4034.0,158.0824,158.5765,158.0824,158.3537,4034.0
2022-05-31 12:10:00,163.5,163.5,162.98,163.03,3031.0,158.4215,158.4215,157.9176,157.9661,3031.0
2022-05-31 12:20:00,163.06,163.11,162.88,163.09,4010.0,157.9952,158.0436,157.8207,158.0242,4010.0
2022-05-31 12:30:00,163.07,163.43,163.07,163.43,2640.0,158.0048,158.3537,158.0048,158.3537,2640.0
2022-05-31 12:40:00,163.48,163.68,163.45,163.49,2310.0,158.4021,158.5959,158.373,158.4118,2310.0
2022-05-31 12:50:00,163.49,163.99,163.49,163.58,3913.0,158.4118,158.8963,158.4118,158.499,3913.0
2022-05-31 13:00:00,163.55,163.94,163.46,163.94,1800.0,158.4699,158.8478,158.3827,158.8478,1800.0
2022-05-31 13:10:00,163.92,163.92,163.28,163.35,5385.0,158.8284,158.8284,158.2083,158.2762,5385.0
2022-05-31 13:20:00,163.39,163.41,163.23,163.33,2548.0,158.3149,158.3343,158.1599,158.2568,2548.0
2022-05-31 13:30:00,163.34,164.01,163.33,163.63,5518.0,158.2665,158.9157,158.2568,158.5475,5518.0
2022-05-31 13:40:00,163.62,163.77,163.45,163.51,7570.0,158.5378,158.6831,158.373,158.4312,7570.0
2022-05-31 13:50:00,163.51,164.15,163.51,164.15,3284.0,158.4312,159.0513,158.4312,159.0513,3284.0
2022-05-31 14:00:00,164.15,164.4,163.95,164.17,6160.0,159.0513,159.2935,158.8575,159.0707,6160.0
2022-05-31 14:10:00,164.16,164.27,163.98,164.27,4044.0,159.061,159.1676,158.8866,159.1676,4044.0
2022-05-31 14:20:00,164.17,164.17,163.7,163.71,18974.0,159.0707,159.0707,158.6153,158.625,18974.0
2022-05-31 14:30:00,163.79,163.79,163.56,163.72,4296.0,158.7025,158.7025,158.4796,158.6347,4296.0
2022-05-31 14:40:00,163.5,163.51,162.76,162.94,3040.0,158.4215,158.4312,157.7045,157.8789,3040.0
2022-05-31 14:50:00,163.0,163.05,162.6,163.02,4870.0,157.937,157.9855,157.5494,157.9564,4870.0
2022-05-31 15:00:00,162.93,162.97,162.52,162.79,4432.0,157.8692,157.908,157.4719,157.7335,4432.0
2022-05-31 15:10:00,162.96,163.3,162.62,162.84,8068.0,157.8983,158.2277,157.5688,157.782,8068.0
2022-05-31 15:20:00,162.86,163.31,162.85,163.23,8887.0,157.8014,158.2374,157.7917,158.1599,8887.0
2022-05-31 15:30:00,163.26,163.5,163.13,163.27,13807.0,158.1889,158.4215,158.063,158.1986,13807.0
2022-05-31 15:40:00,163.27,163.27,162.56,162.63,28158.0,158.1986,158.1986,157.5107,157.5785,28158.0
2022-05-31 15:50:00,162.51,162.9,161.58,161.92,129961.0,157.4622,157.8401,156.5611,156.8906,129961.0
2022-06-01 09:30:00,162.35,162.93,161.59,161.77,18616.0,157.3072,157.8692,156.5708,156.7452,18616.0
2022-06-01 09:40:00,161.76,162.31,161.58,161.61,10383.0,156.7355,157.2685,156.5611,156.5902,10383.0
2022-06-01 09:50:00,161.39,162.0,161.37,161.44,4500.0,156.377,156.9681,156.3577,156.4255,4500.0
2022-06-01 10:00:00,161.57,161.68,160.66,160.89,10502.0,156.5514,156.658,155.6697,155.8926,10502.0
2022-06-01 10:10:00,160.97,161.18,160.23,160.42,7809.0,155.9701,156.1736,155.2531,155.4372,7809.0
2022-06-01 10:20:00,160.26,160.37,159.92,159.92,8152.0,155.2821,155.3887,154.9527,154.9527,8152.0
2022-06-01 10:30:00,159.96,160.11,159.65,159.91,8215.0,154.9914,155.1368,154.6911,154.943,8215.0
2022-06-01 10:40:00,159.83,159.92,159.39,159.47,8581.0,154.8655,154.9527,154.4392,154.5167,8581.0
2022-06-01 10:50:00,159.44,159.73,159.37,159.73,4207.0,154.4876,154.7686,154.4198,154.7686,4207.0
2022-06-01 11:00:00,159.5,159.95,159.49,159.74,12561.0,154.5457,154.9818,154.536,154.7783,12561.0
2022-06-01 11:10:00,159.6,159.79,159.51,159.71,13173.0,154.6426,154.8267,154.5554,154.7492,13173.0
2022-06-01 11:20:00,159.65,159.88,159.33,159.53,8179.0,154.6911,154.9139,154.381,154.5748,8179.0
2022-06-01 11:30:00,159.53,159.79,159.41,159.73,6863.0,154.5748,154.8267,154.4585,154.7686,6863.0
2022-06-01 11:40:00,159.65,159.7,159.37,159.46,6951.0,154.6911,154.7395,154.4198,154.507,6951.0
2022-06-01 11:50:00,159.39,159.56,159.21,159.54,11396.0,154.4392,154.6039,154.2647,154.5845,11396.0
2022-06-01 12:00:00,159.56,159.86,159.44,159.73,4892.0,154.6039,154.8946,154.4876,154.7686,4892.0
2022-06-01 12:10:00,159.56,159.84,159.51,159.81,4176.0,154.6039,154.8752,154.5554,154.8461,4176.0
2022-06-01 12:20:00,159.82,159.9,159.39,159.4,3034.0,154.8558,154.9333,154.4392,154.4488,3034.0
2022-06-01 12:30:00,159.45,159.85,159.39,159.85,5403.0,154.4973,154.8849,154.4392,154.8849,5403.0
2022-06-01 12:40:00,159.84,159.93,159.5,159.61,6090.0,154.8752,154.9624,154.5457,154.6523,6090.0
2022-06-01 12:50:00,159.61,160.0,159.61,159.9,4151.0,154.6523,155.0302,154.6523,154.9333,4151.0
2022-06-01 13:00:00,159.84,160.13,159.75,160.13,5726.0,154.8752,155.1562,154.788,155.1562,5726.0
2022-06-01 13:10:00,160.18,160.42,160.04,160.31,5600.0,155.2046,155.4372,155.069,155.3306,5600.0
2022-06-01 13:20:00,160.32,160.63,160.26,160.54,8968.0,155.3403,155.6406,155.2821,155.5534,8968.0
2022-06-01 13:30:00,160.52,161.08,160.45,160.95,7217.0,155.5341,156.0767,155.4662,155.9507,7217.0
2022-06-01 13:40:00,160.94,161.1,160.91,160.99,7259.0,155.941,156.096,155.9119,155.9895,7259.0
2022-06-01 13:50:00,161.03,161.04,160.69,160.81,7882.0,156.0282,156.0379,155.6988,155.815,7882.0
2022-06-01 14:00:00,160.83,161.08,160.82,161.07,6270.0,155.8344,156.0767,155.8247,156.067,6270.0
2022-06-01 14:10:00,161.05,161.07,160.75,160.75,4934.0,156.0476,156.067,155.7569,155.7569,4934.0
2022-06-01 14:20:00,160.83,161.56,160.83,161.32,7731.0,155.8344,156.5418,155.8344,156.3092,7731.0
2022-06-01 14:30:00,161.41,161.43,161.14,161.14,4322.0,156.3964,156.4158,156.1348,156.1348,4322.0
2022-06-01 14:40:00,161.09,161.28,161.09,161.2,5091.0,156.0863,156.2704,156.0863,156.1929,5091.0
2022-06-01 14:50:00,161.15,161.22,160.79,160.94,6871.0,156.1445,156.2123,155.7957,155.941,6871.0
2022-06-01 15:00:00,160.88,161.1,160.77,161.05,6281.0,155.8829,156.096,155.7763,156.0476,6281.0
2022-06-01 15:10:00,161.03,161.32,161.01,161.27,5932.0,156.0282,156.3092,156.0088,156.2608,5932.0
2022-06-01 15:20:00,161.27,161.4,161.02,161.02,6710.0,156.2608,156.3867,156.0185,156.0185,6710.0
2022-06-01 15:30:00,160.97,161.37,160.96,161.3,10599.0,155.9701,156.3577,155.9604,156.2898,10599.0
2022-06-01 15:40:00,161.32,161.32,160.95,161.2,20820.0,156.3092,156.3092,155.9507,156.1929,20820.0
2022-06-01 15:50:00,161.23,161.3,160.24,160.45,71677.0,156.222,156.2898,155.2628,155.4662,71677.0
2022-06-02 09:30:00,160.51,160.51,159.07,159.83,13814.0,156.0069,156.0069,154.6073,155.346,13814.0
2022-06-02 09:40:00,159.66,159.66,158.21,158.68,7820.0,155.1808,155.1808,153.7714,154.2283,7820.0
2022-06-02 09:50:00,158.47,159.01,158.02,159.0,6855.0,154.0242,154.549,153.5868,154.5393,6855.0
2022-06-02 10:00:00,158.9,159.5,158.66,159.37,8824.0,154.4421,155.0253,154.2088,154.8989,8824.0
2022-06-02 10:10:00,159.37,160.23,159.34,159.77,15268.0,154.8989,155.7348,154.8697,155.2877,15268.0
2022-06-02 10:20:00,159.88,159.89,159.17,159.76,8608.0,155.3946,155.4043,154.7045,155.278,8608.0
2022-06-02 10:30:00,159.6,160.15,159.6,160.08,7062.0,155.1224,155.657,155.1224,155.589,7062.0
2022-06-02 10:40:00,160.16,160.25,159.73,160.15,6076.0,155.6667,155.7542,155.2488,155.657,6076.0
2022-06-02 10:50:00,160.26,160.64,160.23,160.64,5183.0,155.7639,156.1333,155.7348,156.1333,5183.0
2022-06-02 11:00:00,160.57,160.96,160.52,160.96,6016.0,156.0652,156.4443,156.0166,156.4443,6016.0
2022-06-02 11:10:00,160.96,161.24,160.94,161.13,7414.0,156.4443,156.7164,156.4249,156.6095,7414.0
2022-06-02 11:20:00,161.1,161.38,160.93,161.2,12423.0,156.5804,156.8525,156.4151,156.6776,12423.0
2022-06-02 11:30:00,161.17,161.25,160.97,161.08,8520.0,156.6484,156.7262,156.454,156.5609,8520.0
2022-06-02 11:40:00,161.03,162.03,161.02,161.99,6181.0,156.5123,157.4843,156.5026,157.4454,6181.0
2022-06-02 11:50:00,162.05,162.11,161.65,161.69,12863.0,157.5037,157.562,157.1149,157.1538,12863.0
2022-06-02 12:00:00,161.69,161.85,161.46,161.78,10151.0,157.1538,157.3093,156.9303,157.2413,10151.0
2022-06-02 12:10:00,161.92,162.46,161.79,162.4,9039.0,157.3774,157.9022,157.251,157.8439,9039.0
2022-06-02 12:20:00,162.36,162.78,162.34,162.78,17746.0,157.805,158.2132,157.7856,158.2132,17746.0
2022-06-02 12:30:00,162.79,163.16,162.78,163.03,24153.0,158.223,158.5826,158.2132,158.4562,24153.0
2022-06-02 12:40:00,163.08,163.14,162.59,162.62,13126.0,158.5048,158.5631,158.0286,158.0577,13126.0
2022-06-02 12:50:00,162.65,162.68,162.46,162.68,7041.0,158.0869,158.116,157.9022,158.116,7041.0
2022-06-02 13:00:00,162.68,162.95,162.62,162.95,12040.0,158.116,158.3785,158.0577,158.3785,12040.0
2022-06-02 13:10:00,162.94,162.94,162.61,162.75,15381.0,158.3687,158.3687,158.048,158.1841,15381.0
2022-06-02 13:20:00,162.74,162.93,162.63,162.85,13705.0,158.1744,158.359,158.0674,158.2813,13705.0
2022-06-02 13:30:00,162.9,163.08,162.88,163.08,9026.0,158.3299,158.5048,158.3104,158.5048,9026.0
2022-06-02 13:40:00,163.09,163.31,162.92,163.31,12336.0,158.5145,158.7284,158.3493,158.7284,12336.0
2022-06-02 13:50:00,163.35,163.35,163.02,163.15,13402.0,158.7672,158.7672,158.4465,158.5729,13402.0
2022-06-02 14:00:00,163.09,163.28,163.01,163.2,11735.0,158.5145,158.6992,158.4368,158.6215,11735.0
2022-06-02 14:10:00,163.21,163.22,162.95,163.05,8863.0,158.6312,158.6409,158.3785,158.4757,8863.0
2022-06-02 14:20:00,163.07,163.28,163.06,163.22,14005.0,158.4951,158.6992,158.4854,158.6409,14005.0
2022-06-02 14:30:00,163.21,163.5,163.19,163.42,10543.0,158.6312,158.913,158.6117,158.8353,10543.0
2022-06-02 14:40:00,163.41,163.41,163.24,163.31,9844.0,158.8256,158.8256,158.6603,158.7284,9844.0
2022-06-02 14:50:00,163.28,163.41,163.09,163.1,8489.0,158.6992,158.8256,158.5145,158.5243,8489.0
2022-06-02 15:00:00,163.14,163.6,163.14,163.55,10893.0,158.5631,159.0102,158.5631,158.9616,10893.0
2022-06-02 15:10:00,163.57,163.68,163.5,163.53,14720.0,158.9811,159.088,158.913,158.9422,14720.0
2022-06-02 15:20:00,163.52,163.76,163.36,163.4,14737.0,158.9325,159.1657,158.777,158.8158,14737.0
2022-06-02 15:30:00,163.39,163.57,163.34,163.41,19181.0,158.8061,158.9811,158.7575,158.8256,19181.0
2022-06-02 15:40:00,163.42,163.99,163.41,163.8,36732.0,158.8353,159.3893,158.8256,159.2046,36732.0
2022-06-02 15:50:00,163.82,164.5,163.8,164.41,102768.0,159.2241,159.885,159.2046,159.7975,102768.0
2022-06-03 09:30:00,162.51,163.08,162.33,162.89,9284.0,157.9508,158.5048,157.7759,158.3201,9284.0
2022-06-03 09:40:00,163.05,163.05,162.04,162.15,1613.0,158.4757,158.4757,157.494,157.6009,1613.0
2022-06-03 09:50:00,161.88,162.33,161.6,162.25,2067.0,157.3385,157.7759,157.0663,157.6981,2067.0
2022-06-03 10:00:00,162.61,163.06,162.58,162.64,2163.0,158.048,158.4854,158.0188,158.0772,2163.0
2022-06-03 10:10:00,162.44,162.68,162.07,162.44,3793.0,157.8828,158.116,157.5232,157.8828,3793.0
2022-06-03 10:20:00,162.33,162.59,162.12,162.59,1357.0,157.7759,158.0286,157.5718,158.0286,1357.0
2022-06-03 10:30:00,162.29,162.89,162.11,162.26,4932.0,157.737,158.3201,157.562,157.7078,4932.0
2022-06-03 10:40:00,162.19,162.69,162.19,162.52,2833.0,157.6398,158.1258,157.6398,157.9605,2833.0
2022-06-03 10:50:00,162.53,162.82,162.52,162.66,4065.0,157.9702,158.2521,157.9605,158.0966,4065.0
2022-06-03 11:00:00,162.45,162.58,161.85,162.12,5369.0,157.8925,158.0188,157.3093,157.5718,5369.0
2022-06-03 11:10:00,162.03,162.08,161.78,161.94,5189.0,157.4843,157.5329,157.2413,157.3968,5189.0
2022-06-03 11:20:00,162.08,162.22,161.8,161.97,4636.0,157.5329,157.6689,157.2607,157.426,4636.0
2022-06-03 11:30:00,161.81,162.2,161.77,162.14,4483.0,157.2704,157.6495,157.2316,157.5912,4483.0
2022-06-03 11:40:00,162.3,162.57,162.13,162.32,5450.0,157.7467,158.0091,157.5815,157.7661,5450.0
2022-06-03 11:50:00,162.16,162.51,162.15,162.32,2909.0,157.6106,157.9508,157.6009,157.7661,2909.0
2022-06-03 12:00:00,162.45,162.55,162.31,162.31,3042.0,157.8925,157.9897,157.7564,157.7564,3042.0
2022-06-03 12:10:00,162.18,162.41,162.05,162.05,1592.0,157.6301,157.8536,157.5037,157.5037,1592.0
2022-06-03 12:20:00,161.99,162.38,161.97,162.23,2422.0,157.4454,157.8245,157.426,157.6787,2422.0
2022-06-03 12:30:00,162.24,162.24,162.07,162.09,1747.0,157.6884,157.6884,157.5232,157.5426,1747.0
2022-06-03 12:40:00,162.22,162.44,162.05,162.41,3025.0,157.6689,157.8828,157.5037,157.8536,3025.0
2022-06-03 12:50:00,162.33,162.58,162.27,162.56,2931.0,157.7759,158.0188,157.7175,157.9994,2931.0
2022-06-03 13:00:00,162.56,163.03,162.56,162.87,3759.0,157.9994,158.4562,157.9994,158.3007,3759.0
2022-06-03 13:10:00,162.85,162.92,162.27,162.28,5589.0,158.2813,158.3493,157.7175,157.7273,5589.0
2022-06-03 13:20:00,162.31,162.87,162.28,162.69,4587.0,157.7564,158.3007,157.7273,158.1258,4587.0
2022-06-03 13:30:00,162.66,162.74,162.54,162.73,5735.0,158.0966,158.1744,157.98,158.1646,5735.0
2022-06-03 13:40:00,162.62,162.65,162.36,162.42,6622.0,158.0577,158.0869,157.805,157.8633,6622.0
2022-06-03 13:50:00,162.39,162.66,162.39,162.46,3446.0,157.8342,158.0966,157.8342,157.9022,3446.0
2022-06-03 14:00:00,162.36,162.41,162.2,162.24,4151.0,157.805,157.8536,157.6495,157.6884,4151.0
2022-06-03 14:10:00,162.36,162.5,162.3,162.46,3558.0,157.805,157.9411,157.7467,157.9022,3558.0
2022-06-03 14:20:00,162.45,162.45,162.08,162.16,13402.0,157.8925,157.8925,157.5329,157.6106,13402.0
2022-06-03 14:30:00,162.17,162.17,161.7,161.75,13362.0,157.6203,157.6203,157.1635,157.2121,13362.0
2022-06-03 14:40:00,161.71,162.07,161.69,162.07,2399.0,157.1733,157.5232,157.1538,157.5232,2399.0
2022-06-03 14:50:00,162.17,162.52,162.13,162.44,4791.0,157.6203,157.9605,157.5815,157.8828,4791.0
2022-06-03 15:00:00,162.44,162.52,162.19,162.19,6600.0,157.8828,157.9605,157.6398,157.6398,6600.0
2022-06-03 15:10:00,162.16,162.24,161.91,161.97,2604.0,157.6106,157.6884,157.3676,157.426,2604.0
2022-06-03 15:20:00,162.0,162.19,161.88,162.18,7667.0,157.4551,157.6398,157.3385,157.6301,7667.0
2022-06-03 15:30:00,162.23,162.41,162.03,162.41,7559.0,157.6787,157.8536,157.4843,157.8536,7559.0
2022-06-03 15:40:00,162.31,162.35,162.02,162.04,27665.0,157.7564,157.7953,157.4746,157.494,27665.0
2022-06-03 15:50:00,161.99,162.46,161.81,162.15,39332.0,157.4454,157.9022,157.2704,157.6009,39332.0
2022-06-06 09:30:00,163.73,163.73,162.57,163.13,8626.0,159.1366,159.1366,158.0091,158.5534,8626.0
2022-06-06 09:40:00,163.36,163.68,162.9,163.0,3699.0,158.777,159.088,158.3299,158.4271,3699.0
2022-06-06 09:50:00,163.31,163.56,163.05,163.56,6690.0,158.7284,158.9714,158.4757,158.9714,6690.0
2022-06-06 10:00:00,163.65,164.41,163.63,164.06,5024.0,159.0588,159.7975,159.0394,159.4573,5024.0
2022-06-06 10:10:00,164.07,164.17,163.81,164.17,3161.0,159.467,159.5642,159.2143,159.5642,3161.0
2022-06-06 10:20:00,164.25,164.54,164.21,164.48,3625.0,159.642,159.9239,159.6031,159.8655,3625.0
2022-06-06 10:30:00,164.49,164.79,164.42,164.61,5922.0,159.8753,160.1668,159.8072,159.9919,5922.0
2022-06-06 10:40:00,164.65,164.82,164.49,164.82,3843.0,160.0308,160.196,159.8753,160.196,3843.0
2022-06-06 10:50:00,164.86,164.86,164.25,164.72,3788.0,160.2349,160.2349,159.642,160.0988,3788.0
2022-06-06 11:00:00,164.77,164.87,164.33,164.33,10322.0,160.1474,160.2446,159.7197,159.7197,10322.0
2022-06-06 11:10:00,164.32,164.32,163.73,163.73,4057.0,159.71,159.71,159.1366,159.1366,4057.0
2022-06-06 11:20:00,163.57,163.84,163.53,163.78,2369.0,158.9811,159.2435,158.9422,159.1852,2369.0
2022-06-06 11:30:00,163.64,163.97,163.48,163.66,4490.0,159.0491,159.3698,158.8936,159.0685,4490.0
2022-06-06 11:40:00,163.65,163.97,163.65,163.97,1707.0,159.0588,159.3698,159.0588,159.3698,1707.0
2022-06-06 11:50:00,163.77,164.02,163.77,163.97,3571.0,159.1755,159.4184,159.1755,159.3698,3571.0
2022-06-06 12:00:00,163.94,163.94,163.29,163.29,2537.0,159.3407,159.3407,158.7089,158.7089,2537.0
2022-06-06 12:10:00,163.23,163.27,163.03,163.2,2823.0,158.6506,158.6895,158.4562,158.6215,2823.0
2022-06-06 12:20:00,163.13,163.14,162.87,162.93,2076.0,158.5534,158.5631,158.3007,158.359,2076.0
2022-06-06 12:30:00,162.79,163.0,162.75,162.98,2439.0,158.223,158.4271,158.1841,158.4076,2439.0
2022-06-06 12:40:00,162.94,163.11,162.92,163.01,2794.0,158.3687,158.534,158.3493,158.4368,2794.0
2022-06-06 12:50:00,162.93,163.13,162.78,163.13,2808.0,158.359,158.5534,158.2132,158.5534,2808.0
2022-06-06 13:00:00,163.02,163.05,162.84,162.85,1924.0,158.4465,158.4757,158.2716,158.2813,1924.0
2022-06-06 13:10:00,162.81,163.13,162.69,162.89,5047.0,158.2424,158.5534,158.1258,158.3201,5047.0
2022-06-06 13:20:00,162.81,162.89,162.56,162.59,3243.0,158.2424,158.3201,157.9994,158.0286,3243.0
2022-06-06 13:30:00,162.55,162.95,162.54,162.85,3723.0,157.9897,158.3785,157.98,158.2813,3723.0
2022-06-06 13:40:00,162.96,163.05,162.93,162.93,6174.0,158.3882,158.4757,158.359,158.359,6174.0
2022-06-06 13:50:00,162.97,163.19,162.94,163.11,5430.0,158.3979,158.6117,158.3687,158.534,5430.0
2022-06-06 14:00:00,163.11,163.12,162.72,162.85,9611.0,158.534,158.5437,158.1549,158.2813,9611.0
2022-06-06 14:10:00,162.81,162.81,162.45,162.49,3457.0,158.2424,158.2424,157.8925,157.9314,3457.0
2022-06-06 14:20:00,162.53,162.58,162.19,162.29,3319.0,157.9702,158.0188,157.6398,157.737,3319.0
2022-06-06 14:30:00,162.24,162.37,162.21,162.25,1599.0,157.6884,157.8147,157.6592,157.6981,1599.0
2022-06-06 14:40:00,162.25,162.73,162.25,162.66,4067.0,157.6981,158.1646,157.6981,158.0966,4067.0
2022-06-06 14:50:00,162.45,162.5,162.22,162.5,6026.0,157.8925,157.9411,157.6689,157.9411,6026.0
2022-06-06 15:00:00,162.5,162.51,162.08,162.27,8244.0,157.9411,157.9508,157.5329,157.7175,8244.0
2022-06-06 15:10:00,162.11,162.15,161.95,161.96,7267.0,157.562,157.6009,157.4065,157.4162,7267.0
2022-06-06 15:20:00,161.84,162.21,161.84,162.12,6015.0,157.2996,157.6592,157.2996,157.5718,6015.0
2022-06-06 15:30:00,162.08,162.19,161.89,161.97,12156.0,157.5329,157.6398,157.3482,157.426,12156.0
2022-06-06 15:40:00,161.96,162.19,161.78,162.05,25123.0,157.4162,157.6398,157.2413,157.5037,25123.0
2022-06-06 15:50:00,162.1,162.35,161.83,161.99,81578.0,157.5523,157.7953,157.2899,157.4454,81578.0
2022-06-07 09:30:00,160.35,161.91,160.28,161.84,8452.0,155.8514,157.3676,155.7834,157.2996,8452.0
2022-06-07 09:40:00,161.85,162.0,161.45,161.45,5128.0,157.3093,157.4551,156.9205,156.9205,5128.0
2022-06-07 09:50:00,161.32,161.71,161.32,161.49,2629.0,156.7942,157.1733,156.7942,156.9594,2629.0
2022-06-07 10:00:00,161.36,161.84,161.33,161.7,3699.0,156.8331,157.2996,156.8039,157.1635,3699.0
2022-06-07 10:10:00,161.5,161.61,161.4,161.61,2508.0,156.9691,157.0761,156.8719,157.0761,2508.0
2022-06-07 10:20:00,161.6,162.39,161.6,162.39,5180.0,157.0663,157.8342,157.0663,157.8342,5180.0
2022-06-07 10:30:00,162.27,162.68,162.27,162.6,2971.0,157.7175,158.116,157.7175,158.0383,2971.0
2022-06-07 10:40:00,162.6,162.91,162.6,162.89,2047.0,158.0383,158.3396,158.0383,158.3201,2047.0
2022-06-07 10:50:00,162.84,162.85,162.62,162.67,1802.0,158.2716,158.2813,158.0577,158.1063,1802.0
2022-06-07 11:00:00,162.72,162.77,162.58,162.64,2328.0,158.1549,158.2035,158.0188,158.0772,2328.0
2022-06-07 11:10:00,162.77,162.83,162.56,162.56,3195.0,158.2035,158.2618,157.9994,157.9994,3195.0
2022-06-07 11:20:00,162.61,162.61,162.22,162.22,913.0,158.048,158.048,157.6689,157.6689,913.0
2022-06-07 11:30:00,162.0,162.43,161.95,162.16,5816.0,157.4551,157.8731,157.4065,157.6106,5816.0
2022-06-07 11:40:00,162.27,162.29,162.02,162.02,2203.0,157.7175,157.737,157.4746,157.4746,2203.0
2022-06-07 11:50:00,161.96,162.06,161.82,161.82,2162.0,157.4162,157.5134,157.2802,157.2802,2162.0
2022-06-07 12:00:00,161.84,162.0,161.68,161.75,3259.0,157.2996,157.4551,157.1441,157.2121,3259.0
2022-06-07 12:10:00,161.7,161.77,161.47,161.5,1327.0,157.1635,157.2316,156.94,156.9691,1327.0
2022-06-07 12:20:00,161.52,161.72,161.48,161.68,2104.0,156.9886,157.183,156.9497,157.1441,2104.0
2022-06-07 12:30:00,161.71,161.93,161.68,161.91,3832.0,157.1733,157.3871,157.1441,157.3676,3832.0
2022-06-07 12:40:00,162.02,162.07,161.93,161.99,5408.0,157.4746,157.5232,157.3871,157.4454,5408.0
2022-06-07 12:50:00,162.03,162.11,161.86,161.92,11770.0,157.4843,157.562,157.319,157.3774,11770.0
2022-06-07 13:00:00,161.93,162.46,161.93,162.36,7121.0,157.3871,157.9022,157.3871,157.805,7121.0
2022-06-07 13:10:00,162.38,162.76,162.21,162.7,10258.0,157.8245,158.1938,157.6592,158.1355,10258.0
2022-06-07 13:20:00,162.69,162.79,162.66,162.72,5150.0,158.1258,158.223,158.0966,158.1549,5150.0
2022-06-07 13:30:00,162.78,162.88,162.61,162.68,4182.0,158.2132,158.3104,158.048,158.116,4182.0
2022-06-07 13:40:00,162.73,162.88,162.66,162.8,6949.0,158.1646,158.3104,158.0966,158.2327,6949.0
2022-06-07 13:50:00,162.83,162.91,162.61,162.61,1785.0,158.2618,158.3396,158.048,158.048,1785.0
2022-06-07 14:00:00,162.6,163.18,162.6,163.11,4333.0,158.0383,158.602,158.0383,158.534,4333.0
2022-06-07 14:10:00,163.2,163.29,163.14,163.15,4885.0,158.6215,158.7089,158.5631,158.5729,4885.0
2022-06-07 14:20:00,163.14,163.27,163.09,163.12,5223.0,158.5631,158.6895,158.5145,158.5437,5223.0
2022-06-07 14:30:00,163.13,163.46,163.11,163.46,5407.0,158.5534,158.8742,158.534,158.8742,5407.0
2022-06-07 14:40:00,163.38,163.38,162.86,162.86,1902.0,158.7964,158.7964,158.291,158.291,1902.0
2022-06-07 14:50:00,162.86,163.16,162.84,163.16,4374.0,158.291,158.5826,158.2716,158.5826,4374.0
2022-06-07 15:00:00,163.22,163.33,163.01,163.01,8182.0,158.6409,158.7478,158.4368,158.4368,8182.0
2022-06-07 15:10:00,162.98,163.03,162.7,162.86,7595.0,158.4076,158.4562,158.1355,158.291,7595.0
2022-06-07 15:20:00,162.94,163.07,162.85,163.03,4607.0,158.3687,158.4951,158.2813,158.4562,4607.0
2022-06-07 15:30:00,163.07,163.4,162.86,163.4,13238.0,158.4951,158.8158,158.291,158.8158,13238.0
2022-06-07 15:40:00,163.44,163.69,162.26,163.68,51339.0,158.8547,159.0977,157.7078,159.088,51339.0
2022-06-07 15:50:00,163.65,163.81,163.26,163.57,74010.0,159.0588,159.2143,158.6798,158.9811,74010.0
2022-06-08 09:30:00,162.57,163.16,161.62,163.01,10738.0,158.0091,158.5826,157.0858,158.4368,10738.0
2022-06-08 09:40:00,162.89,163.06,162.65,163.03,2140.0,158.3201,158.4854,158.0869,158.4562,2140.0
2022-06-08 09:50:00,163.08,163.43,163.02,163.22,3814.0,158.5048,158.845,158.4465,158.6409,3814.0
2022-06-08 10:00:00,163.27,163.29,162.36,162.37,3469.0,158.6895,158.7089,157.805,157.8147,3469.0
2022-06-08 10:10:00,162.13,162.21,161.78,162.07,3965.0,157.5815,157.6592,157.2413,157.5232,3965.0
2022-06-08 10:20:00,162.19,162.41,162.17,162.22,6508.0,157.6398,157.8536,157.6203,157.6689,6508.0
2022-06-08 10:30:00,162.14,162.47,162.09,162.37,3487.0,157.5912,157.9119,157.5426,157.8147,3487.0
2022-06-08 10:40:00,162.34,162.41,162.11,162.41,2696.0,157.7856,157.8536,157.562,157.8536,2696.0
2022-06-08 10:50:00,162.46,162.48,161.99,162.13,5319.0,157.9022,157.9217,157.4454,157.5815,5319.0
2022-06-08 11:00:00,162.21,162.3,162.07,162.22,3642.0,157.6592,157.7467,157.5232,157.6689,3642.0
2022-06-08 11:10:00,162.2,162.64,162.13,162.6,3267.0,157.6495,158.0772,157.5815,158.0383,3267.0
2022-06-08 11:20:00,162.6,162.6,162.32,162.44,3902.0,158.0383,158.0383,157.7661,157.8828,3902.0
2022-06-08 11:30:00,162.49,162.61,162.42,162.46,4985.0,157.9314,158.048,157.8633,157.9022,4985.0
2022-06-08 11:40:00,162.54,162.76,162.51,162.61,3928.0,157.98,158.1938,157.9508,158.048,3928.0
2022-06-08 11:50:00,162.65,162.77,162.58,162.75,4009.0,158.0869,158.2035,158.0188,158.1841,4009.0
2022-06-08 12:00:00,162.72,162.97,162.64,162.73,3005.0,158.1549,158.3979,158.0772,158.1646,3005.0
2022-06-08 12:10:00,162.79,162.94,162.77,162.89,3401.0,158.223,158.3687,158.2035,158.3201,3401.0
2022-06-08 12:20:00,162.88,162.88,162.14,162.29,3818.0,158.3104,158.3104,157.5912,157.737,3818.0
2022-06-08 12:30:00,162.25,162.25,161.67,161.69,3124.0,157.6981,157.6981,157.1344,157.1538,3124.0
2022-06-08 12:40:00,161.66,161.76,161.25,161.58,2756.0,157.1247,157.2218,156.7262,157.0469,2756.0
2022-06-08 12:50:00,161.57,161.69,161.53,161.66,2320.0,157.0372,157.1538,156.9983,157.1247,2320.0
2022-06-08 13:00:00,161.62,161.7,161.35,161.7,2663.0,157.0858,157.1635,156.8234,157.1635,2663.0
2022-06-08 13:10:00,161.63,161.82,161.31,161.73,2786.0,157.0955,157.2802,156.7845,157.1927,2786.0
2022-06-08 13:20:00,161.71,161.71,161.52,161.52,2507.0,157.1733,157.1733,156.9886,156.9886,2507.0
2022-06-08 13:30:00,161.44,161.53,161.12,161.13,2741.0,156.9108,156.9983,156.5998,156.6095,2741.0
2022-06-08 13:40:00,161.1,161.62,161.08,161.53,4003.0,156.5804,157.0858,156.5609,156.9983,4003.0
2022-06-08 13:50:00,161.54,161.68,161.44,161.48,4069.0,157.008,157.1441,156.9108,156.9497,4069.0
2022-06-08 14:00:00,161.58,161.59,161.4,161.41,2323.0,157.0469,157.0566,156.8719,156.8817,2323.0
2022-06-08 14:10:00,161.36,161.39,161.2,161.27,1815.0,156.8331,156.8622,156.6776,156.7456,1815.0
2022-06-08 14:20:00,161.23,161.34,161.06,161.07,2409.0,156.7067,156.8136,156.5415,156.5512,2409.0
2022-06-08 14:30:00,161.28,161.28,160.95,160.95,2519.0,156.7553,156.7553,156.4346,156.4346,2519.0
2022-06-08 14:40:00,160.98,161.24,160.97,161.19,1917.0,156.4637,156.7164,156.454,156.6678,1917.0
2022-06-08 14:50:00,161.19,161.27,161.1,161.27,4230.0,156.6678,156.7456,156.5804,156.7456,4230.0
2022-06-08 15:00:00,161.26,161.26,160.84,160.93,3171.0,156.7359,156.7359,156.3277,156.4151,3171.0
2022-06-08 15:10:00,160.93,161.28,160.92,161.21,2157.0,156.4151,156.7553,156.4054,156.6873,2157.0
2022-06-08 15:20:00,161.24,161.61,161.24,161.5,2557.0,156.7164,157.0761,156.7164,156.9691,2557.0
2022-06-08 15:30:00,161.61,161.78,161.58,161.59,5838.0,157.0761,157.2413,157.0469,157.0566,5838.0
2022-06-08 15:40:00,161.62,161.71,161.1,161.11,10450.0,157.0858,157.1733,156.5804,156.5901,10450.0
2022-06-08 15:50:00,161.16,161.49,161.06,161.15,54659.0,156.6387,156.9594,156.5415,156.629,54659.0
2022-06-09 09:30:00,161.02,161.34,160.8,161.03,5987.0,156.5026,156.8136,156.2888,156.5123,5987.0
2022-06-09 09:40:00,160.49,160.86,160.13,160.51,3007.0,155.9875,156.3471,155.6376,156.0069,3007.0
2022-06-09 09:50:00,160.83,161.41,160.82,161.17,3802.0,156.3179,156.8817,156.3082,156.6484,3802.0
2022-06-09 10:00:00,161.21,161.21,160.44,160.64,2879.0,156.6873,156.6873,155.9389,156.1333,2879.0
2022-06-09 10:10:00,160.15,160.6,160.06,160.16,3726.0,155.657,156.0944,155.5695,155.6667,3726.0
2022-06-09 10:20:00,160.18,160.31,160.06,160.29,1713.0,155.6862,155.8125,155.5695,155.7931,1713.0
2022-06-09 10:30:00,160.57,160.58,160.25,160.31,3918.0,156.0652,156.075,155.7542,155.8125,3918.0
2022-06-09 10:40:00,160.28,160.28,159.63,159.82,4189.0,155.7834,155.7834,155.1516,155.3363,4189.0
2022-06-09 10:50:00,159.77,159.93,159.51,159.89,4053.0,155.2877,155.4432,155.035,155.4043,4053.0
2022-06-09 11:00:00,159.99,159.99,159.46,159.72,4917.0,155.5015,155.5015,154.9864,155.2391,4917.0
2022-06-09 11:10:00,159.68,160.06,159.68,159.92,3010.0,155.2002,155.5695,155.2002,155.4335,3010.0
2022-06-09 11:20:00,160.16,160.17,159.63,159.63,1776.0,155.6667,155.6765,155.1516,155.1516,1776.0
2022-06-09 11:30:00,159.77,160.04,159.66,160.04,5557.0,155.2877,155.5501,155.1808,155.5501,5557.0
2022-06-09 11:40:00,160.09,160.35,160.09,160.32,834.0,155.5987,155.8514,155.5987,155.8222,834.0
2022-06-09 11:50:00,159.83,160.18,159.8,160.18,6847.0,155.346,155.6862,155.3168,155.6862,6847.0
2022-06-09 12:00:00,160.27,160.35,160.14,160.15,3228.0,155.7737,155.8514,155.6473,155.657,3228.0
2022-06-09 12:10:00,160.36,160.36,160.02,160.14,1725.0,155.8611,155.8611,155.5307,155.6473,1725.0
2022-06-09 12:20:00,160.29,160.49,160.23,160.44,2984.0,155.7931,155.9875,155.7348,155.9389,2984.0
2022-06-09 12:30:00,160.46,160.52,160.36,160.44,2067.0,155.9583,156.0166,155.8611,155.9389,2067.0
2022-06-09 12:40:00,160.48,160.65,160.46,160.46,3375.0,155.9778,156.143,155.9583,155.9583,3375.0
2022-06-09 12:50:00,160.43,160.66,160.25,160.65,5052.0,155.9292,156.1527,155.7542,156.143,5052.0
2022-06-09 13:00:00,160.77,160.91,160.63,160.72,6625.0,156.2596,156.3957,156.1236,156.211,6625.0
2022-06-09 13:10:00,160.73,160.78,160.57,160.67,5232.0,156.2207,156.2693,156.0652,156.1624,5232.0
2022-06-09 13:20:00,160.69,160.69,160.16,160.21,2915.0,156.1819,156.1819,155.6667,155.7153,2915.0
2022-06-09 13:30:00,160.13,160.32,160.12,160.22,3139.0,155.6376,155.8222,155.6279,155.7251,3139.0
2022-06-09 13:40:00,160.24,160.34,160.04,160.21,1650.0,155.7445,155.8417,155.5501,155.7153,1650.0
2022-06-09 13:50:00,160.3,160.42,160.26,160.41,2100.0,155.8028,155.9194,155.7639,155.9097,2100.0
2022-06-09 14:00:00,160.44,160.44,159.97,160.1,2577.0,155.9389,155.9389,155.4821,155.6084,2577.0
2022-06-09 14:10:00,159.95,160.11,159.95,160.11,1713.0,155.4626,155.6181,155.4626,155.6181,1713.0
2022-06-09 14:20:00,160.14,160.21,159.89,159.94,4344.0,155.6473,155.7153,155.4043,155.4529,4344.0
2022-06-09 14:30:00,159.83,159.84,159.44,159.47,2923.0,155.346,155.3557,154.9669,154.9961,2923.0
2022-06-09 14:40:00,159.36,159.42,159.28,159.36,4466.0,154.8892,154.9475,154.8114,154.8892,4466.0
2022-06-09 14:50:00,159.4,159.45,159.13,159.13,3796.0,154.9281,154.9767,154.6656,154.6656,3796.0
2022-06-09 15:00:00,159.09,159.12,158.48,158.5,6375.0,154.6268,154.6559,154.0339,154.0533,6375.0
2022-06-09 15:10:00,158.54,158.69,158.4,158.66,6075.0,154.0922,154.238,153.9561,154.2088,6075.0
2022-06-09 15:20:00,158.69,158.72,158.2,158.21,6641.0,154.238,154.2671,153.7617,153.7714,6641.0
2022-06-09 15:30:00,158.16,158.16,157.9,157.95,10203.0,153.7228,153.7228,153.4701,153.5187,10203.0
2022-06-09 15:40:00,157.96,157.96,157.14,157.34,21546.0,153.5285,153.5285,152.7315,152.9259,21546.0
2022-06-09 15:50:00,157.3,157.68,156.81,156.95,66257.0,152.887,153.2563,152.4107,152.5468,66257.0
2022-06-10 09:30:00,154.31,154.61,153.1,153.81,15465.0,149.9809,150.2724,148.8048,149.4949,15465.0
2022-06-10 09:40:00,153.93,154.49,153.6,154.39,3870.0,149.6115,150.1558,149.2908,150.0586,3870.0
2022-06-10 09:50:00,154.03,154.56,153.91,154.28,3684.0,149.7087,150.2238,149.5921,149.9517,3684.0
2022-06-10 10:00:00,154.29,154.33,153.48,153.57,3730.0,149.9614,150.0003,149.1741,149.2616,3730.0
2022-06-10 10:10:00,153.53,153.64,153.29,153.41,4858.0,149.2227,149.3297,148.9895,149.1061,4858.0
2022-06-10 10:20:00,153.4,153.56,153.21,153.33,6056.0,149.0964,149.2519,148.9117,149.0284,6056.0
2022-06-10 10:30:00,153.37,154.14,153.32,154.11,12933.0,149.0672,149.8156,149.0186,149.7865,12933.0
2022-06-10 10:40:00,154.0,154.34,153.99,154.12,5330.0,149.6796,150.01,149.6698,149.7962,5330.0
2022-06-10 10:50:00,154.09,154.2,153.68,153.68,6704.0,149.767,149.8739,149.3685,149.3685,6704.0
2022-06-10 11:00:00,153.63,153.67,153.33,153.66,4637.0,149.3199,149.3588,149.0284,149.3491,4637.0
2022-06-10 11:10:00,153.59,153.79,153.42,153.79,5979.0,149.2811,149.4754,149.1158,149.4754,5979.0
2022-06-10 11:20:00,153.87,153.9,153.18,153.42,4893.0,149.5532,149.5824,148.8826,149.1158,4893.0
2022-06-10 11:30:00,153.25,153.39,153.2,153.23,2821.0,148.9506,149.0867,148.902,148.9312,2821.0
2022-06-10 11:40:00,153.25,153.75,153.19,153.52,5730.0,148.9506,149.4366,148.8923,149.213,5730.0
2022-06-10 11:50:00,153.53,153.82,153.48,153.81,3534.0,149.2227,149.5046,149.1741,149.4949,3534.0
2022-06-10 12:00:00,153.87,154.19,153.75,154.13,6334.0,149.5532,149.8642,149.4366,149.8059,6334.0
2022-06-10 12:10:00,154.29,154.32,153.57,153.58,5793.0,149.9614,149.9906,149.2616,149.2713,5793.0
2022-06-10 12:20:00,153.61,153.82,153.43,153.51,3808.0,149.3005,149.5046,149.1255,149.2033,3808.0
2022-06-10 12:30:00,153.5,153.72,153.5,153.67,6338.0,149.1936,149.4074,149.1936,149.3588,6338.0
2022-06-10 12:40:00,153.62,153.72,153.41,153.44,3439.0,149.3102,149.4074,149.1061,149.1353,3439.0
2022-06-10 12:50:00,153.34,153.43,153.14,153.38,6156.0,149.0381,149.1255,148.8437,149.0769,6156.0
2022-06-10 13:00:00,153.4,153.53,153.06,153.53,5938.0,149.0964,149.2227,148.7659,149.2227,5938.0
2022-06-10 13:10:00,153.52,153.61,153.22,153.61,7895.0,149.213,149.3005,148.9214,149.3005,7895.0
2022-06-10 13:20:00,153.62,153.8,153.49,153.8,5878.0,149.3102,149.4852,149.1839,149.4852,5878.0
2022-06-10 13:30:00,153.79,154.17,153.49,154.17,7863.0,149.4754,149.8448,149.1839,149.8448,7863.0
2022-06-10 13:40:00,154.18,154.36,154.01,154.36,4607.0,149.8545,150.0295,149.6893,150.0295,4607.0
2022-06-10 13:50:00,154.35,154.42,153.68,153.9,6782.0,150.0197,150.0878,149.3685,149.5824,6782.0
2022-06-10 14:00:00,153.79,154.01,153.54,153.86,5542.0,149.4754,149.6893,149.2325,149.5435,5542.0
2022-06-10 14:10:00,154.14,154.28,153.82,154.26,7927.0,149.8156,149.9517,149.5046,149.9323,7927.0
2022-06-10 14:20:00,154.31,154.43,153.84,153.95,7903.0,149.9809,150.0975,149.524,149.631,7903.0
2022-06-10 14:30:00,154.14,154.33,153.99,154.02,6071.0,149.8156,150.0003,149.6698,149.699,6071.0
2022-06-10 14:40:00,153.83,154.36,153.83,154.3,4100.0,149.5143,150.0295,149.5143,149.9711,4100.0
2022-06-10 14:50:00,154.28,154.51,154.12,154.38,5871.0,149.9517,150.1752,149.7962,150.0489,5871.0
2022-06-10 15:00:00,154.44,154.46,153.68,153.89,6678.0,150.1072,150.1267,149.3685,149.5726,6678.0
2022-06-10 15:10:00,153.83,154.35,153.83,154.34,11206.0,149.5143,150.0197,149.5143,150.01,11206.0
2022-06-10 15:20:00,154.35,154.61,153.93,154.33,8822.0,150.0197,150.2724,149.6115,150.0003,8822.0
2022-06-10 15:30:00,154.33,154.33,153.8,153.99,14498.0,150.0003,150.0003,149.4852,149.6698,14498.0
2022-06-10 15:40:00,153.99,154.08,153.13,153.13,24267.0,149.6698,149.7573,148.834,148.834,24267.0
2022-06-10 15:50:00,153.15,153.46,152.89,152.95,79835.0,148.8534,149.1547,148.6007,148.659,79835.0
2022-06-13 09:30:00,149.66,151.12,149.66,151.07,19815.0,145.4613,146.8804,145.4613,146.8318,19815.0
2022-06-13 09:40:00,150.49,151.36,150.39,151.06,5603.0,146.268,147.1136,146.1708,146.822,5603.0
2022-06-13 09:50:00,150.97,151.28,150.68,150.68,5422.0,146.7346,147.0359,146.4527,146.4527,5422.0
2022-06-13 10:00:00,150.75,150.87,150.44,150.62,5666.0,146.5207,146.6374,146.2194,146.3944,5666.0
2022-06-13 10:10:00,150.61,150.61,149.76,149.9,6886.0,146.3847,146.3847,145.5585,145.6946,6886.0
2022-06-13 10:20:00,149.85,150.11,149.67,149.87,5309.0,145.646,145.8987,145.471,145.6654,5309.0
2022-06-13 10:30:00,149.92,150.42,149.77,150.42,8011.0,145.714,146.2,145.5682,146.2,8011.0
2022-06-13 10:40:00,150.41,150.41,149.61,149.86,8256.0,146.1903,146.1903,145.4127,145.6557,8256.0
2022-06-13 10:50:00,149.92,150.1,149.76,150.0,11225.0,145.714,145.889,145.5585,145.7918,11225.0
2022-06-13 11:00:00,149.9,149.94,149.5,149.86,7507.0,145.6946,145.7335,145.3058,145.6557,7507.0
2022-06-13 11:10:00,149.83,150.72,149.73,150.7,6910.0,145.6265,146.4916,145.5293,146.4721,6910.0
2022-06-13 11:20:00,150.87,151.46,150.8,151.3,9626.0,146.6374,147.2108,146.5693,147.0553,9626.0
2022-06-13 11:30:00,151.34,151.9,151.04,151.88,7119.0,147.0942,147.6385,146.8026,147.619,7119.0
2022-06-13 11:40:00,152.06,152.26,151.91,151.91,4704.0,147.794,147.9884,147.6482,147.6482,4704.0
2022-06-13 11:50:00,151.99,152.06,151.7,152.06,5139.0,147.7259,147.794,147.4441,147.794,5139.0
2022-06-13 12:00:00,151.94,152.96,151.94,152.75,8931.0,147.6773,148.6687,147.6773,148.4646,8931.0
2022-06-13 12:10:00,152.71,152.93,152.65,152.71,5927.0,148.4257,148.6396,148.3674,148.4257,5927.0
2022-06-13 12:20:00,152.9,152.98,152.46,152.78,7949.0,148.6104,148.6882,148.1828,148.4938,7949.0
2022-06-13 12:30:00,152.73,153.66,152.73,153.54,8442.0,148.4452,149.3491,148.4452,149.2325,8442.0
2022-06-13 12:40:00,153.61,153.61,153.33,153.47,11032.0,149.3005,149.3005,149.0284,149.1644,11032.0
2022-06-13 12:50:00,153.43,153.64,153.24,153.25,9238.0,149.1255,149.3297,148.9409,148.9506,9238.0
2022-06-13 13:00:00,153.21,153.31,152.77,153.05,6575.0,148.9117,149.0089,148.4841,148.7562,6575.0
2022-06-13 13:10:00,153.14,153.18,152.97,153.12,3184.0,148.8437,148.8826,148.6785,148.8242,3184.0
2022-06-13 13:20:00,153.16,153.27,153.02,153.16,4262.0,148.8631,148.97,148.727,148.8631,4262.0
2022-06-13 13:30:00,153.16,153.41,152.85,153.41,8129.0,148.8631,149.1061,148.5618,149.1061,8129.0
2022-06-13 13:40:00,153.4,154.18,153.35,154.18,6461.0,149.0964,149.8545,149.0478,149.8545,6461.0
2022-06-13 13:50:00,154.21,154.32,153.64,154.02,11593.0,149.8837,149.9906,149.3297,149.699,11593.0
2022-06-13 14:00:00,154.05,154.05,153.63,153.63,12925.0,149.7282,149.7282,149.3199,149.3199,12925.0
2022-06-13 14:10:00,153.59,153.75,153.35,153.55,6592.0,149.2811,149.4366,149.0478,149.2422,6592.0
2022-06-13 14:20:00,153.64,153.85,153.54,153.64,14638.0,149.3297,149.5338,149.2325,149.3297,14638.0
2022-06-13 14:30:00,153.65,154.2,153.34,154.08,10354.0,149.3394,149.8739,149.0381,149.7573,10354.0
2022-06-13 14:40:00,154.09,154.24,153.86,154.09,12491.0,149.767,149.9128,149.5435,149.767,12491.0
2022-06-13 14:50:00,154.02,154.08,153.34,153.43,11279.0,149.699,149.7573,149.0381,149.1255,11279.0
2022-06-13 15:00:00,153.37,153.37,152.46,152.46,11739.0,149.0672,149.0672,148.1828,148.1828,11739.0
2022-06-13 15:10:00,152.51,152.61,151.87,152.0,15818.0,148.2314,148.3286,147.6093,147.7357,15818.0
2022-06-13 15:20:00,151.89,152.06,151.59,151.59,6709.0,147.6288,147.794,147.3372,147.3372,6709.0
2022-06-13 15:30:00,151.56,151.77,151.12,151.13,10243.0,147.308,147.5121,146.8804,146.8901,10243.0
2022-06-13 15:40:00,151.1,151.23,150.76,151.12,21393.0,146.8609,146.9873,146.5305,146.8804,21393.0
2022-06-13 15:50:00,151.07,151.66,150.61,151.59,98183.0,146.8318,147.4052,146.3847,147.3372,98183.0
2022-06-14 09:30:00,152.17,153.76,152.17,153.45,18512.0,147.9009,149.4463,147.9009,149.145,18512.0
2022-06-14 09:40:00,153.35,153.86,152.78,153.68,9528.0,149.0478,149.5435,148.4938,149.3685,9528.0
2022-06-14 09:50:00,153.26,153.99,152.8,153.91,4600.0,148.9603,149.6698,148.5132,149.5921,4600.0
2022-06-14 10:00:00,153.84,153.89,152.93,153.21,13016.0,149.524,149.5726,148.6396,148.9117,13016.0
2022-06-14 10:10:00,153.09,153.18,152.65,152.92,5811.0,148.7951,148.8826,148.3674,148.6299,5811.0
2022-06-14 10:20:00,152.91,153.0,152.48,152.48,6113.0,148.6201,148.7076,148.2022,148.2022,6113.0
2022-06-14 10:30:00,152.42,152.74,152.31,152.5,6714.0,148.1439,148.4549,148.037,148.2216,6714.0
2022-06-14 10:40:00,152.48,152.83,152.15,152.83,5174.0,148.2022,148.5424,147.8815,148.5424,5174.0
2022-06-14 10:50:00,153.0,153.47,152.99,153.43,3618.0,148.7076,149.1644,148.6979,149.1255,3618.0
2022-06-14 11:00:00,153.33,153.7,153.04,153.06,8173.0,149.0284,149.388,148.7465,148.7659,8173.0
2022-06-14 11:10:00,152.9,153.0,152.65,152.89,10465.0,148.6104,148.7076,148.3674,148.6007,10465.0
2022-06-14 11:20:00,152.91,153.26,152.58,153.12,7053.0,148.6201,148.9603,148.2994,148.8242,7053.0
2022-06-14 11:30:00,153.05,153.52,152.93,153.2,6073.0,148.7562,149.213,148.6396,148.902,6073.0
2022-06-14 11:40:00,153.15,153.61,153.1,153.32,6555.0,148.8534,149.3005,148.8048,149.0186,6555.0
2022-06-14 11:50:00,153.26,153.87,153.1,153.73,11328.0,148.9603,149.5532,148.8048,149.4171,11328.0
2022-06-14 12:00:00,153.56,153.56,153.0,153.18,12003.0,149.2519,149.2519,148.7076,148.8826,12003.0
2022-06-14 12:10:00,153.19,153.36,153.0,153.33,8426.0,148.8923,149.0575,148.7076,149.0284,8426.0
2022-06-14 12:20:00,153.29,153.36,152.88,152.95,5449.0,148.9895,149.0575,148.591,148.659,5449.0
2022-06-14 12:30:00,153.01,153.02,152.78,152.92,9525.0,148.7173,148.727,148.4938,148.6299,9525.0
2022-06-14 12:40:00,152.87,152.99,152.72,152.99,6491.0,148.5813,148.6979,148.4355,148.6979,6491.0
2022-06-14 12:50:00,152.93,153.15,152.82,153.15,4598.0,148.6396,148.8534,148.5327,148.8534,4598.0
2022-06-14 13:00:00,153.2,153.31,152.84,153.26,6710.0,148.902,149.0089,148.5521,148.9603,6710.0
2022-06-14 13:10:00,153.22,153.62,153.05,153.56,4992.0,148.9214,149.3102,148.7562,149.2519,4992.0
2022-06-14 13:20:00,153.7,153.8,153.3,153.3,7464.0,149.388,149.4852,148.9992,148.9992,7464.0
2022-06-14 13:30:00,153.18,153.26,152.75,152.78,2625.0,148.8826,148.9603,148.4646,148.4938,2625.0
2022-06-14 13:40:00,152.64,152.75,152.35,152.5,8356.0,148.3577,148.4646,148.0758,148.2216,8356.0
2022-06-14 13:50:00,152.52,152.8,152.47,152.53,5532.0,148.2411,148.5132,148.1925,148.2508,5532.0
2022-06-14 14:00:00,152.6,152.97,152.54,152.97,2990.0,148.3188,148.6785,148.2605,148.6785,2990.0
2022-06-14 14:10:00,152.9,152.9,152.25,152.51,5155.0,148.6104,148.6104,147.9787,148.2314,5155.0
2022-06-14 14:20:00,152.52,152.72,152.52,152.7,4464.0,148.2411,148.4355,148.2411,148.416,4464.0
2022-06-14 14:30:00,152.65,152.67,152.35,152.47,6059.0,148.3674,148.3869,148.0758,148.1925,6059.0
2022-06-14 14:40:00,152.48,152.48,151.83,151.84,5904.0,148.2022,148.2022,147.5704,147.5802,5904.0
2022-06-14 14:50:00,151.8,151.99,151.7,151.89,10649.0,147.5413,147.7259,147.4441,147.6288,10649.0
2022-06-14 15:00:00,151.83,152.09,151.8,152.02,8670.0,147.5704,147.8231,147.5413,147.7551,8670.0
2022-06-14 15:10:00,152.08,152.11,151.74,151.74,10582.0,147.8134,147.8426,147.483,147.483,10582.0
2022-06-14 15:20:00,151.84,152.35,151.83,152.35,12743.0,147.5802,148.0758,147.5704,148.0758,12743.0
2022-06-14 15:30:00,152.38,153.21,152.38,153.1,12394.0,148.105,148.9117,148.105,148.8048,12394.0
2022-06-14 15:40:00,153.12,153.41,152.75,153.41,23983.0,148.8242,149.1061,148.4646,149.1061,23983.0
2022-06-14 15:50:00,153.42,153.46,152.96,153.2,72651.0,149.1158,149.1547,148.6687,148.902,72651.0
2022-06-15 09:30:00,155.0,155.53,154.37,155.14,18211.0,150.6515,151.1666,150.0392,150.7876,18211.0
2022-06-15 09:40:00,154.96,156.31,154.9,156.24,25536.0,150.6126,151.9247,150.5543,151.8567,25536.0
2022-06-15 09:50:00,156.22,156.86,156.16,156.6,11993.0,151.8373,152.4593,151.779,152.2066,11993.0
2022-06-15 10:00:00,156.42,156.56,155.44,155.66,17169.0,152.0317,152.1677,151.0792,151.293,17169.0
2022-06-15 10:10:00,155.66,155.76,154.59,154.94,5416.0,151.293,151.3902,150.253,150.5932,5416.0
2022-06-15 10:20:00,154.95,155.15,154.92,154.99,4799.0,150.6029,150.7973,150.5737,150.6418,4799.0
2022-06-15 10:30:00,154.69,154.94,154.55,154.82,4355.0,150.3502,150.5932,150.2141,150.4766,4355.0
2022-06-15 10:40:00,154.96,155.16,154.79,154.79,6311.0,150.6126,150.807,150.4474,150.4474,6311.0
2022-06-15 10:50:00,154.85,154.91,154.24,154.72,8889.0,150.5057,150.564,149.9128,150.3794,8889.0
2022-06-15 11:00:00,154.71,154.72,153.81,153.81,15294.0,150.3696,150.3794,149.4949,149.4949,15294.0
2022-06-15 11:10:00,153.71,153.71,153.17,153.2,5348.0,149.3977,149.3977,148.8728,148.902,5348.0
2022-06-15 11:20:00,153.14,153.57,153.08,153.53,6330.0,148.8437,149.2616,148.7854,149.2227,6330.0
2022-06-15 11:30:00,153.51,153.88,153.44,153.65,5758.0,149.2033,149.5629,149.1353,149.3394,5758.0
2022-06-15 11:40:00,153.72,153.78,153.47,153.57,4965.0,149.4074,149.4657,149.1644,149.2616,4965.0
2022-06-15 11:50:00,153.56,154.01,153.56,153.8,2915.0,149.2519,149.6893,149.2519,149.4852,2915.0
2022-06-15 12:00:00,153.79,153.9,153.28,153.59,7500.0,149.4754,149.5824,148.9798,149.2811,7500.0
2022-06-15 12:10:00,153.54,153.85,153.43,153.64,4748.0,149.2325,149.5338,149.1255,149.3297,4748.0
2022-06-15 12:20:00,153.7,153.94,153.7,153.7,4418.0,149.388,149.6212,149.388,149.388,4418.0
2022-06-15 12:30:00,153.64,153.77,153.4,153.43,5573.0,149.3297,149.456,149.0964,149.1255,5573.0
2022-06-15 12:40:00,153.3,153.3,153.0,153.21,2728.0,148.9992,148.9992,148.7076,148.9117,2728.0
2022-06-15 12:50:00,153.2,153.2,152.71,152.71,2036.0,148.902,148.902,148.4257,148.4257,2036.0
2022-06-15 13:00:00,152.7,152.9,152.7,152.74,2330.0,148.416,148.6104,148.416,148.4549,2330.0
2022-06-15 13:10:00,152.75,152.78,152.34,152.38,3600.0,148.4646,148.4938,148.0661,148.105,3600.0
2022-06-15 13:20:00,152.4,152.64,152.3,152.56,19658.0,148.1244,148.3577,148.0272,148.28,19658.0
2022-06-15 13:30:00,152.59,152.62,152.38,152.42,3735.0,148.3091,148.3383,148.105,148.1439,3735.0
2022-06-15 13:40:00,152.45,152.51,152.05,152.05,5369.0,148.173,148.2314,147.7843,147.7843,5369.0
2022-06-15 13:50:00,151.85,152.91,151.78,152.7,10302.0,147.5899,148.6201,147.5218,148.416,10302.0
2022-06-15 14:00:00,152.3,152.68,151.2,151.3,6679.0,148.0272,148.3966,146.9581,147.0553,6679.0
2022-06-15 14:10:00,151.58,152.37,151.31,152.14,4459.0,147.3274,148.0953,147.065,147.8717,4459.0
2022-06-15 14:20:00,151.97,152.11,151.26,151.44,11695.0,147.7065,147.8426,147.0164,147.1914,11695.0
2022-06-15 14:30:00,151.2,152.23,150.34,152.18,9373.0,146.9581,147.9592,146.1222,147.9106,9373.0
2022-06-15 14:40:00,151.99,154.34,151.9,153.69,11030.0,147.7259,150.01,147.6385,149.3783,11030.0
2022-06-15 14:50:00,153.78,154.1,152.36,152.76,7097.0,149.4657,149.7768,148.0856,148.4743,7097.0
2022-06-15 15:00:00,152.97,153.56,152.82,153.55,11455.0,148.6785,149.2519,148.5327,149.2422,11455.0
2022-06-15 15:10:00,153.48,153.55,152.53,152.87,14095.0,149.1741,149.2422,148.2508,148.5813,14095.0
2022-06-15 15:20:00,153.0,154.34,152.99,154.33,16180.0,148.7076,150.01,148.6979,150.0003,16180.0
2022-06-15 15:30:00,154.35,155.12,154.1,154.17,25004.0,150.0197,150.7681,149.7768,149.8448,25004.0
2022-06-15 15:40:00,154.08,154.08,153.08,153.5,25216.0,149.7573,149.7573,148.7854,149.1936,25216.0
2022-06-15 15:50:00,153.41,153.41,152.6,152.9,73793.0,149.1061,149.1061,148.3188,148.6104,73793.0
2022-06-16 09:30:00,150.03,150.35,149.09,149.25,28146.0,145.8209,146.132,144.9073,145.0628,28146.0
2022-06-16 09:40:00,149.23,149.63,148.63,148.91,16290.0,145.0434,145.4322,144.4602,144.7324,16290.0
2022-06-16 09:50:00,148.75,149.37,148.69,149.09,9926.0,144.5768,145.1794,144.5185,144.9073,9926.0
2022-06-16 10:00:00,149.16,149.16,148.55,148.92,10728.0,144.9753,144.9753,144.3825,144.7421,10728.0
2022-06-16 10:10:00,148.9,149.87,148.88,149.8,6267.0,144.7226,145.6654,144.7032,145.5974,6267.0
2022-06-16 10:20:00,149.9,150.76,149.9,150.67,6559.0,145.6946,146.5305,145.6946,146.443,6559.0
2022-06-16 10:30:00,150.58,150.92,150.58,150.81,7856.0,146.3555,146.686,146.3555,146.5791,7856.0
2022-06-16 10:40:00,150.73,150.73,150.02,150.06,7132.0,146.5013,146.5013,145.8112,145.8501,7132.0
2022-06-16 10:50:00,149.89,149.89,149.54,149.54,3671.0,145.6849,145.6849,145.3447,145.3447,3671.0
2022-06-16 11:00:00,149.52,149.64,149.22,149.43,7711.0,145.3252,145.4419,145.0337,145.2378,7711.0
2022-06-16 11:10:00,149.44,150.17,149.42,149.9,7889.0,145.2475,145.957,145.228,145.6946,7889.0
2022-06-16 11:20:00,149.96,150.49,149.85,150.19,5805.0,145.7529,146.268,145.646,145.9764,5805.0
2022-06-16 11:30:00,150.22,150.32,149.95,150.21,4209.0,146.0056,146.1028,145.7432,145.9959,4209.0
2022-06-16 11:40:00,150.21,150.21,149.53,149.54,5792.0,145.9959,145.9959,145.335,145.3447,5792.0
2022-06-16 11:50:00,149.75,149.8,149.37,149.66,6418.0,145.5488,145.5974,145.1794,145.4613,6418.0
2022-06-16 12:00:00,149.71,149.78,149.24,149.27,9603.0,145.5099,145.5779,145.0531,145.0823,9603.0
2022-06-16 12:10:00,149.21,149.6,149.18,149.49,4387.0,145.0239,145.403,144.9948,145.2961,4387.0
2022-06-16 12:20:00,149.47,150.39,149.41,150.38,5325.0,145.2766,146.1708,145.2183,146.1611,5325.0
2022-06-16 12:30:00,150.29,150.33,149.38,149.65,7734.0,146.0736,146.1125,145.1892,145.4516,7734.0
2022-06-16 12:40:00,149.65,149.93,149.58,149.89,3320.0,145.4516,145.7237,145.3836,145.6849,3320.0
2022-06-16 12:50:00,149.85,149.96,149.69,149.72,3631.0,145.646,145.7529,145.4905,145.5196,3631.0
2022-06-16 13:00:00,149.95,150.39,149.78,150.19,5430.0,145.7432,146.1708,145.5779,145.9764,5430.0
2022-06-16 13:10:00,150.24,150.27,150.03,150.11,3282.0,146.025,146.0542,145.8209,145.8987,3282.0
2022-06-16 13:20:00,150.02,150.55,149.85,150.47,11443.0,145.8112,146.3263,145.646,146.2486,11443.0
2022-06-16 13:30:00,150.38,150.41,149.76,150.03,8967.0,146.1611,146.1903,145.5585,145.8209,8967.0
2022-06-16 13:40:00,150.0,150.0,149.41,149.6,5748.0,145.7918,145.7918,145.2183,145.403,5748.0
2022-06-16 13:50:00,149.54,149.55,149.01,149.07,11697.0,145.3447,145.3544,144.8295,144.8879,11697.0
2022-06-16 14:00:00,149.13,149.27,148.87,149.11,13592.0,144.9462,145.0823,144.6935,144.9267,13592.0
2022-06-16 14:10:00,149.08,149.13,148.8,149.06,10550.0,144.8976,144.9462,144.6254,144.8781,10550.0
2022-06-16 14:20:00,149.09,149.1,148.7,148.73,8917.0,144.9073,144.917,144.5282,144.5574,8917.0
2022-06-16 14:30:00,148.68,148.94,148.54,148.78,8544.0,144.5088,144.7615,144.3727,144.606,8544.0
2022-06-16 14:40:00,148.82,149.24,148.47,148.52,10460.0,144.6449,145.0531,144.3047,144.3533,10460.0
2022-06-16 14:50:00,148.57,148.67,148.24,148.54,5986.0,144.4019,144.4991,144.0812,144.3727,5986.0
2022-06-16 15:00:00,148.52,149.05,148.52,149.03,9866.0,144.3533,144.8684,144.3533,144.849,9866.0
2022-06-16 15:10:00,149.15,149.4,148.91,149.39,9173.0,144.9656,145.2086,144.7324,145.1989,9173.0
2022-06-16 15:20:00,149.47,149.89,149.47,149.6,26970.0,145.2766,145.6849,145.2766,145.403,26970.0
2022-06-16 15:30:00,149.55,149.64,149.02,149.15,18679.0,145.3544,145.4419,144.8393,144.9656,18679.0
2022-06-16 15:40:00,149.2,149.43,148.83,148.9,26132.0,145.0142,145.2378,144.6546,144.7226,26132.0
2022-06-16 15:50:00,148.94,149.19,148.66,149.16,146103.0,144.7615,145.0045,144.4894,144.9753,146103.0
2022-06-17 09:30:00,149.26,150.59,148.75,150.59,244617.0,145.0725,146.3652,144.5768,146.3652,244617.0
2022-06-17 09:40:00,150.53,151.4,150.52,151.33,13960.0,146.3069,147.1525,146.2972,147.0845,13960.0
2022-06-17 09:50:00,151.36,151.55,150.71,150.87,3895.0,147.1136,147.2983,146.4819,146.6374,3895.0
2022-06-17 10:00:00,150.99,151.07,150.37,150.57,6874.0,146.754,146.8318,146.1514,146.3458,6874.0
2022-06-17 10:10:00,150.58,150.58,149.31,149.71,24934.0,146.3555,146.3555,145.1211,145.5099,24934.0
2022-06-17 10:20:00,149.77,149.77,148.79,148.81,51882.0,145.5682,145.5682,144.6157,144.6352,51882.0
2022-06-17 10:30:00,148.91,149.04,148.4,148.72,27102.0,144.7324,144.8587,144.2367,144.5477,27102.0
2022-06-17 10:40:00,148.69,149.01,148.39,148.58,17513.0,144.5185,144.8295,144.2269,144.4116,17513.0
2022-06-17 10:50:00,148.6,148.88,148.41,148.52,7424.0,144.4311,144.7032,144.2464,144.3533,7424.0
2022-06-17 11:00:00,148.44,149.53,148.36,149.42,10016.0,144.2755,145.335,144.1978,145.228,10016.0
2022-06-17 11:10:00,149.45,149.68,149.32,149.68,6325.0,145.2572,145.4808,145.1309,145.4808,6325.0
2022-06-17 11:20:00,149.55,149.58,148.94,149.58,11736.0,145.3544,145.3836,144.7615,145.3836,11736.0
2022-06-17 11:30:00,149.61,150.09,149.4,149.4,7807.0,145.4127,145.8792,145.2086,145.2086,7807.0
2022-06-17 11:40:00,149.57,149.63,148.98,149.25,6036.0,145.3738,145.4322,144.8004,145.0628,6036.0
2022-06-17 11:50:00,149.14,149.38,148.85,149.22,25897.0,144.9559,145.1892,144.674,145.0337,25897.0
2022-06-17 12:00:00,149.1,149.29,148.89,149.11,10335.0,144.917,145.1017,144.7129,144.9267,10335.0
2022-06-17 12:10:00,149.21,149.69,149.04,149.31,5611.0,145.0239,145.4905,144.8587,145.1211,5611.0
2022-06-17 12:20:00,149.27,149.63,149.18,149.54,4564.0,145.0823,145.4322,144.9948,145.3447,4564.0
2022-06-17 12:30:00,149.55,149.57,149.19,149.51,12651.0,145.3544,145.3738,145.0045,145.3155,12651.0
2022-06-17 12:40:00,149.56,149.63,149.26,149.49,5521.0,145.3641,145.4322,145.0725,145.2961,5521.0
2022-06-17 12:50:00,149.54,149.64,149.19,149.59,6813.0,145.3447,145.4419,145.0045,145.3933,6813.0
2022-06-17 13:00:00,149.66,150.42,149.56,150.42,7930.0,145.4613,146.2,145.3641,146.2,7930.0
2022-06-17 13:10:00,150.36,150.67,150.2,150.28,4507.0,146.1417,146.443,145.9862,146.0639,4507.0
2022-06-17 13:20:00,150.2,150.3,149.85,149.88,6883.0,145.9862,146.0834,145.646,145.6751,6883.0
2022-06-17 13:30:00,149.89,150.22,149.83,149.95,5244.0,145.6849,146.0056,145.6265,145.7432,5244.0
2022-06-17 13:40:00,150.12,150.43,149.78,149.96,6237.0,145.9084,146.2097,145.5779,145.7529,6237.0
2022-06-17 13:50:00,150.13,150.46,150.09,150.34,8463.0,145.9181,146.2389,145.8792,146.1222,8463.0
2022-06-17 14:00:00,150.37,150.69,150.28,150.52,9682.0,146.1514,146.4624,146.0639,146.2972,9682.0
2022-06-17 14:10:00,150.5,150.89,150.38,150.63,9839.0,146.2777,146.6568,146.1611,146.4041,9839.0
2022-06-17 14:20:00,150.68,150.86,150.31,150.36,8825.0,146.4527,146.6276,146.0931,146.1417,8825.0
2022-06-17 14:30:00,150.32,150.86,150.28,150.86,11473.0,146.1028,146.6276,146.0639,146.6276,11473.0
2022-06-17 14:40:00,150.89,151.05,150.43,150.43,12445.0,146.6568,146.8123,146.2097,146.2097,12445.0
2022-06-17 14:50:00,150.39,150.46,150.05,150.18,11701.0,146.1708,146.2389,145.8404,145.9667,11701.0
2022-06-17 15:00:00,150.19,150.55,150.06,150.18,14984.0,145.9764,146.3263,145.8501,145.9667,14984.0
2022-06-17 15:10:00,150.16,150.16,149.51,149.93,16028.0,145.9473,145.9473,145.3155,145.7237,16028.0
2022-06-17 15:20:00,149.97,150.59,149.97,150.54,18553.0,145.7626,146.3652,145.7626,146.3166,18553.0
2022-06-17 15:30:00,150.56,150.59,149.99,150.29,22101.0,146.3361,146.3652,145.7821,146.0736,22101.0
2022-06-17 15:40:00,150.26,150.26,149.66,149.74,38210.0,146.0445,146.0445,145.4613,145.5391,38210.0
2022-06-17 15:50:00,149.68,150.26,149.46,149.71,177583.0,145.4808,146.0445,145.2669,145.5099,177583.0
2022-06-21 09:30:00,151.57,153.42,151.54,153.15,24001.0,147.3177,149.1158,147.2886,148.8534,24001.0
2022-06-21 09:40:00,153.17,153.46,152.91,153.14,38203.0,148.8728,149.1547,148.6201,148.8437,38203.0
2022-06-21 09:50:00,152.98,153.12,152.42,152.76,11622.0,148.6882,148.8242,148.1439,148.4743,11622.0
2022-06-21 10:00:00,152.89,153.41,152.69,153.17,16628.0,148.6007,149.1061,148.4063,148.8728,16628.0
2022-06-21 10:10:00,153.26,153.56,152.98,153.12,3744.0,148.9603,149.2519,148.6882,148.8242,3744.0
2022-06-21 10:20:00,152.96,153.67,152.96,153.5,7121.0,148.6687,149.3588,148.6687,149.1936,7121.0
2022-06-21 10:30:00,153.59,154.07,153.59,153.89,8202.0,149.2811,149.7476,149.2811,149.5726,8202.0
2022-06-21 10:40:00,153.94,153.94,153.58,153.78,8941.0,149.6212,149.6212,149.2713,149.4657,8941.0
2022-06-21 10:50:00,153.83,154.56,153.78,154.48,9805.0,149.5143,150.2238,149.4657,150.1461,9805.0
2022-06-21 11:00:00,154.49,154.62,154.33,154.53,11452.0,150.1558,150.2822,150.0003,150.1947,11452.0
2022-06-21 11:10:00,154.56,154.59,154.05,154.05,12543.0,150.2238,150.253,149.7282,149.7282,12543.0
2022-06-21 11:20:00,154.05,154.13,153.74,154.0,6088.0,149.7282,149.8059,149.4268,149.6796,6088.0
2022-06-21 11:30:00,153.97,154.21,153.82,153.83,5526.0,149.6504,149.8837,149.5046,149.5143,5526.0
2022-06-21 11:40:00,153.8,154.13,153.76,154.12,6158.0,149.4852,149.8059,149.4463,149.7962,6158.0
2022-06-21 11:50:00,154.14,154.14,153.8,153.89,8398.0,149.8156,149.8156,149.4852,149.5726,8398.0
2022-06-21 12:00:00,153.89,154.09,153.76,154.07,3568.0,149.5726,149.767,149.4463,149.7476,3568.0
2022-06-21 12:10:00,154.07,154.12,153.8,154.03,5171.0,149.7476,149.7962,149.4852,149.7087,5171.0
2022-06-21 12:20:00,154.1,154.27,153.99,154.24,4722.0,149.7768,149.942,149.6698,149.9128,4722.0
2022-06-21 12:30:00,154.23,154.39,154.12,154.19,8718.0,149.9031,150.0586,149.7962,149.8642,8718.0
2022-06-21 12:40:00,154.14,154.32,153.98,154.15,8967.0,149.8156,149.9906,149.6601,149.8253,8967.0
2022-06-21 12:50:00,154.09,154.35,154.0,154.35,5813.0,149.767,150.0197,149.6796,150.0197,5813.0
2022-06-21 13:00:00,154.33,154.51,154.27,154.47,9948.0,150.0003,150.1752,149.942,150.1364,9948.0
2022-06-21 13:10:00,154.39,154.61,154.36,154.41,19213.0,150.0586,150.2724,150.0295,150.0781,19213.0
2022-06-21 13:20:00,154.44,154.47,154.34,154.46,4174.0,150.1072,150.1364,150.01,150.1267,4174.0
2022-06-21 13:30:00,154.5,154.65,154.38,154.39,4289.0,150.1655,150.3113,150.0489,150.0586,4289.0
2022-06-21 13:40:00,154.33,154.49,153.95,154.11,9335.0,150.0003,150.1558,149.631,149.7865,9335.0
2022-06-21 13:50:00,154.21,154.21,153.88,153.97,5687.0,149.8837,149.8837,149.5629,149.6504,5687.0
2022-06-21 14:00:00,153.97,154.38,153.91,154.38,7053.0,149.6504,150.0489,149.5921,150.0489,7053.0
2022-06-21 14:10:00,154.48,154.55,154.41,154.48,5601.0,150.1461,150.2141,150.0781,150.1461,5601.0
2022-06-21 14:20:00,154.46,154.81,154.46,154.52,8404.0,150.1267,150.4668,150.1267,150.185,8404.0
2022-06-21 14:30:00,154.5,154.85,154.48,154.54,14455.0,150.1655,150.5057,150.1461,150.2044,14455.0
2022-06-21 14:40:00,154.5,155.16,154.5,155.09,7764.0,150.1655,150.807,150.1655,150.739,7764.0
2022-06-21 14:50:00,155.14,155.56,155.09,155.52,8304.0,150.7876,151.1958,150.739,151.1569,8304.0
2022-06-21 15:00:00,155.57,155.81,155.5,155.81,8213.0,151.2055,151.4388,151.1375,151.4388,8213.0
2022-06-21 15:10:00,155.81,155.92,155.74,155.74,9478.0,151.4388,151.5457,151.3707,151.3707,9478.0
2022-06-21 15:20:00,155.79,155.86,155.64,155.8,11860.0,151.4193,151.4874,151.2735,151.4291,11860.0
2022-06-21 15:30:00,155.81,155.83,155.22,155.27,18792.0,151.4388,151.4582,150.8653,150.9139,18792.0
2022-06-21 15:40:00,155.28,155.41,155.09,155.29,23671.0,150.9236,151.05,150.739,150.9334,23671.0
2022-06-21 15:50:00,155.35,155.5,155.04,155.16,97482.0,150.9917,151.1375,150.6904,150.807,97482.0
2022-06-22 09:30:00,153.56,154.98,153.4,154.77,30855.0,149.2519,150.6321,149.0964,150.428,30855.0
2022-06-22 09:40:00,154.82,155.37,154.45,155.25,17833.0,150.4766,151.0111,150.1169,150.8945,17833.0
2022-06-22 09:50:00,155.13,155.86,154.82,155.17,17303.0,150.7779,151.4874,150.4766,150.8167,17303.0
2022-06-22 10:00:00,155.15,155.33,154.99,155.33,15063.0,150.7973,150.9722,150.6418,150.9722,15063.0
2022-06-22 10:10:00,155.53,156.34,155.38,156.34,13268.0,151.1666,151.9539,151.0208,151.9539,13268.0
2022-06-22 10:20:00,156.42,156.62,156.1,156.52,11916.0,152.0317,152.2261,151.7206,152.1289,11916.0
2022-06-22 10:30:00,156.56,157.2,156.45,157.14,13237.0,152.1677,152.7898,152.0608,152.7315,13237.0
2022-06-22 10:40:00,157.14,157.17,156.59,156.93,12048.0,152.7315,152.7606,152.1969,152.5274,12048.0
2022-06-22 10:50:00,157.06,157.51,156.93,157.45,9918.0,152.6537,153.0911,152.5274,153.0328,9918.0
2022-06-22 11:00:00,157.44,157.49,156.92,157.4,11423.0,153.023,153.0716,152.5176,152.9842,11423.0
2022-06-22 11:10:00,157.36,157.9,157.22,157.89,6048.0,152.9453,153.4701,152.8092,153.4604,6048.0
2022-06-22 11:20:00,157.85,157.93,157.6,157.84,6152.0,153.4215,153.4993,153.1786,153.4118,6152.0
2022-06-22 11:30:00,157.74,158.11,157.68,157.87,6989.0,153.3146,153.6743,153.2563,153.441,6989.0
2022-06-22 11:40:00,157.9,157.9,157.28,157.68,7392.0,153.4701,153.4701,152.8675,153.2563,7392.0
2022-06-22 11:50:00,157.61,157.61,156.97,157.12,6195.0,153.1883,153.1883,152.5662,152.712,6195.0
2022-06-22 12:00:00,157.19,157.66,157.19,157.47,7322.0,152.7801,153.2369,152.7801,153.0522,7322.0
2022-06-22 12:10:00,157.55,157.94,157.54,157.94,4326.0,153.13,153.509,153.1202,153.509,4326.0
2022-06-22 12:20:00,157.94,158.22,157.83,157.92,6726.0,153.509,153.7812,153.4021,153.4896,6726.0
2022-06-22 12:30:00,157.83,158.25,157.83,158.1,6848.0,153.4021,153.8103,153.4021,153.6645,6848.0
2022-06-22 12:40:00,158.1,158.37,158.1,158.22,3979.0,153.6645,153.927,153.6645,153.7812,3979.0
2022-06-22 12:50:00,158.27,158.38,158.21,158.31,7152.0,153.8298,153.9367,153.7714,153.8686,7152.0
2022-06-22 13:00:00,158.22,158.22,157.99,158.12,3787.0,153.7812,153.7812,153.5576,153.684,3787.0
2022-06-22 13:10:00,158.19,158.4,158.08,158.37,4131.0,153.752,153.9561,153.6451,153.927,4131.0
2022-06-22 13:20:00,158.31,158.54,158.28,158.54,3749.0,153.8686,154.0922,153.8395,154.0922,3749.0
2022-06-22 13:30:00,158.48,158.48,158.23,158.37,3395.0,154.0339,154.0339,153.7909,153.927,3395.0
2022-06-22 13:40:00,158.33,158.56,158.13,158.56,5413.0,153.8881,154.1116,153.6937,154.1116,5413.0
2022-06-22 13:50:00,158.59,158.59,158.34,158.55,6070.0,154.1408,154.1408,153.8978,154.1019,6070.0
2022-06-22 14:00:00,158.56,159.03,158.51,158.89,5928.0,154.1116,154.5684,154.063,154.4324,5928.0
2022-06-22 14:10:00,158.99,159.17,158.77,158.97,6635.0,154.5296,154.7045,154.3157,154.5101,6635.0
2022-06-22 14:20:00,158.87,158.92,158.52,158.53,4005.0,154.4129,154.4615,154.0727,154.0825,4005.0
2022-06-22 14:30:00,158.56,158.63,158.37,158.42,7541.0,154.1116,154.1797,153.927,153.9756,7541.0
2022-06-22 14:40:00,158.4,158.42,157.97,158.0,3925.0,153.9561,153.9756,153.5382,153.5673,3925.0
2022-06-22 14:50:00,157.89,158.11,157.82,158.07,8814.0,153.4604,153.6743,153.3924,153.6354,8814.0
2022-06-22 15:00:00,158.07,158.13,157.78,157.81,9590.0,153.6354,153.6937,153.3535,153.3827,9590.0
2022-06-22 15:10:00,157.72,157.86,157.65,157.72,11618.0,153.2952,153.4313,153.2272,153.2952,11618.0
2022-06-22 15:20:00,157.72,157.92,157.48,157.57,11633.0,153.2952,153.4896,153.0619,153.1494,11633.0
2022-06-22 15:30:00,157.55,157.77,157.47,157.63,19933.0,153.13,153.3438,153.0522,153.2077,19933.0
2022-06-22 15:40:00,157.58,157.79,157.45,157.65,29982.0,153.1591,153.3632,153.0328,153.2272,29982.0
2022-06-22 15:50:00,157.56,157.91,157.18,157.29,65684.0,153.1397,153.4799,152.7703,152.8773,65684.0
2022-06-23 09:30:00,158.3,158.3,157.18,157.41,20383.0,153.8589,153.8589,152.7703,152.9939,20383.0
2022-06-23 09:40:00,157.56,158.39,157.46,158.34,17198.0,153.1397,153.9464,153.0425,153.8978,17198.0
2022-06-23 09:50:00,158.22,158.8,158.0,158.66,7288.0,153.7812,154.3449,153.5673,154.2088,7288.0
2022-06-23 10:00:00,158.77,158.77,157.66,157.71,6617.0,154.3157,154.3157,153.2369,153.2855,6617.0
2022-06-23 10:10:00,157.74,158.25,157.73,157.96,14357.0,153.3146,153.8103,153.3049,153.5285,14357.0
2022-06-23 10:20:00,157.97,158.17,157.64,157.64,4218.0,153.5382,153.7326,153.2174,153.2174,4218.0
2022-06-23 10:30:00,157.77,158.11,157.55,158.11,7553.0,153.3438,153.6743,153.13,153.6743,7553.0
2022-06-23 10:40:00,158.28,158.66,158.28,158.31,8338.0,153.8395,154.2088,153.8395,153.8686,8338.0
2022-06-23 10:50:00,158.33,159.0,158.33,158.9,4919.0,153.8881,154.5393,153.8881,154.4421,4919.0
2022-06-23 11:00:00,158.82,158.86,158.54,158.66,6674.0,154.3643,154.4032,154.0922,154.2088,6674.0
2022-06-23 11:10:00,158.64,159.1,158.57,158.71,3878.0,154.1894,154.6365,154.1213,154.2574,3878.0
2022-06-23 11:20:00,158.61,158.68,158.19,158.65,20582.0,154.1602,154.2283,153.752,154.1991,20582.0
2022-06-23 11:30:00,158.7,158.94,158.51,158.83,12964.0,154.2477,154.481,154.063,154.3741,12964.0
2022-06-23 11:40:00,158.68,158.77,158.19,158.58,18128.0,154.2283,154.3157,153.752,154.1311,18128.0
2022-06-23 11:50:00,158.63,158.72,158.14,158.18,4618.0,154.1797,154.2671,153.7034,153.7423,4618.0
2022-06-23 12:00:00,158.2,158.23,157.81,158.14,10003.0,153.7617,153.7909,153.3827,153.7034,10003.0
2022-06-23 12:10:00,158.16,158.65,158.04,158.52,10174.0,153.7228,154.1991,153.6062,154.0727,10174.0
2022-06-23 12:20:00,158.47,158.61,158.17,158.31,6531.0,154.0242,154.1602,153.7326,153.8686,6531.0
2022-06-23 12:30:00,158.26,158.34,158.1,158.1,7330.0,153.82,153.8978,153.6645,153.6645,7330.0
2022-06-23 12:40:00,158.15,158.3,158.0,158.17,4093.0,153.7131,153.8589,153.5673,153.7326,4093.0
2022-06-23 12:50:00,158.06,158.35,157.87,158.17,10186.0,153.6257,153.9075,153.441,153.7326,10186.0
2022-06-23 13:00:00,158.07,158.44,157.93,158.34,5447.0,153.6354,153.995,153.4993,153.8978,5447.0
2022-06-23 13:10:00,158.3,158.45,158.22,158.34,4672.0,153.8589,154.0047,153.7812,153.8978,4672.0
2022-06-23 13:20:00,158.33,158.42,158.15,158.23,3215.0,153.8881,153.9756,153.7131,153.7909,3215.0
2022-06-23 13:30:00,158.33,158.53,158.33,158.45,4396.0,153.8881,154.0825,153.8881,154.0047,4396.0
2022-06-23 13:40:00,158.52,158.81,158.4,158.7,16668.0,154.0727,154.3546,153.9561,154.2477,16668.0
2022-06-23 13:50:00,158.79,159.18,158.78,159.15,4036.0,154.3352,154.7142,154.3255,154.6851,4036.0
2022-06-23 14:00:00,159.14,159.14,158.79,158.9,3617.0,154.6754,154.6754,154.3352,154.4421,3617.0
2022-06-23 14:10:00,158.95,158.95,158.68,158.68,3932.0,154.4907,154.4907,154.2283,154.2283,3932.0
2022-06-23 14:20:00,158.78,159.08,158.75,158.93,6316.0,154.3255,154.617,154.2963,154.4712,6316.0
2022-06-23 14:30:00,158.96,159.41,158.87,159.22,7313.0,154.5004,154.9378,154.4129,154.7531,7313.0
2022-06-23 14:40:00,159.25,159.28,158.99,159.07,3730.0,154.7823,154.8114,154.5296,154.6073,3730.0
2022-06-23 14:50:00,159.06,159.21,159.06,159.19,3377.0,154.5976,154.7434,154.5976,154.724,3377.0
2022-06-23 15:00:00,159.2,159.5,159.13,159.4,5288.0,154.7337,155.0253,154.6656,154.9281,5288.0
2022-06-23 15:10:00,159.39,159.42,159.15,159.28,5808.0,154.9183,154.9475,154.6851,154.8114,5808.0
2022-06-23 15:20:00,159.37,159.78,159.36,159.69,7576.0,154.8989,155.2974,154.8892,155.2099,7576.0
2022-06-23 15:30:00,159.73,160.21,159.68,159.83,13043.0,155.2488,155.7153,155.2002,155.346,13043.0
2022-06-23 15:40:00,159.84,160.22,159.79,160.16,17881.0,155.3557,155.7251,155.3071,155.6667,17881.0
2022-06-23 15:50:00,160.12,160.28,159.6,160.07,97501.0,155.6279,155.7834,155.1224,155.5793,97501.0
2022-06-24 09:30:00,161.13,161.95,161.13,161.51,14400.0,156.6095,157.4065,156.6095,156.9789,14400.0
2022-06-24 09:40:00,161.68,162.27,161.48,162.09,13112.0,157.1441,157.7175,156.9497,157.5426,13112.0
2022-06-24 09:50:00,162.05,162.05,161.65,161.97,11194.0,157.5037,157.5037,157.1149,157.426,11194.0
2022-06-24 10:00:00,162.12,163.08,162.07,162.62,5649.0,157.5718,158.5048,157.5232,158.0577,5649.0
2022-06-24 10:10:00,162.61,162.68,162.17,162.3,5686.0,158.048,158.116,157.6203,157.7467,5686.0
2022-06-24 10:20:00,162.24,162.48,162.04,162.39,53164.0,157.6884,157.9217,157.494,157.8342,53164.0
2022-06-24 10:30:00,162.43,162.61,162.2,162.6,24755.0,157.8731,158.048,157.6495,158.0383,24755.0
2022-06-24 10:40:00,162.52,163.18,162.38,163.18,20584.0,157.9605,158.602,157.8245,158.602,20584.0
2022-06-24 10:50:00,163.21,163.23,162.82,162.96,11410.0,158.6312,158.6506,158.2521,158.3882,11410.0
2022-06-24 11:00:00,162.93,163.47,162.9,163.32,12472.0,158.359,158.8839,158.3299,158.7381,12472.0
2022-06-24 11:10:00,163.27,163.56,163.21,163.44,11265.0,158.6895,158.9714,158.6312,158.8547,11265.0
2022-06-24 11:20:00,163.35,163.85,163.34,163.45,22794.0,158.7672,159.2532,158.7575,158.8644,22794.0
2022-06-24 11:30:00,163.47,163.69,163.37,163.62,3561.0,158.8839,159.0977,158.7867,159.0297,3561.0
2022-06-24 11:40:00,163.61,163.61,163.27,163.5,7175.0,159.0199,159.0199,158.6895,158.913,7175.0
2022-06-24 11:50:00,163.4,163.61,163.34,163.49,8686.0,158.8158,159.0199,158.7575,158.9033,8686.0
2022-06-24 12:00:00,163.53,163.79,163.45,163.67,5646.0,158.9422,159.1949,158.8644,159.0783,5646.0
2022-06-24 12:10:00,163.7,163.87,163.54,163.87,7050.0,159.1074,159.2727,158.9519,159.2727,7050.0
2022-06-24 12:20:00,163.84,163.88,163.56,163.66,6318.0,159.2435,159.2824,158.9714,159.0685,6318.0
2022-06-24 12:30:00,163.62,163.75,163.62,163.73,5278.0,159.0297,159.156,159.0297,159.1366,5278.0
2022-06-24 12:40:00,163.75,163.94,163.58,163.58,5733.0,159.156,159.3407,158.9908,158.9908,5733.0
2022-06-24 12:50:00,163.68,163.99,163.59,163.88,4064.0,159.088,159.3893,159.0005,159.2824,4064.0
2022-06-24 13:00:00,163.88,164.18,163.88,164.12,2152.0,159.2824,159.574,159.2824,159.5156,2152.0
2022-06-24 13:10:00,164.26,164.4,164.04,164.05,3464.0,159.6517,159.7878,159.4379,159.4476,3464.0
2022-06-24 13:20:00,164.0,164.36,164.0,164.32,3917.0,159.399,159.7489,159.399,159.71,3917.0
2022-06-24 13:30:00,164.26,164.41,164.2,164.3,7546.0,159.6517,159.7975,159.5934,159.6906,7546.0
2022-06-24 13:40:00,164.29,164.38,164.24,164.38,8489.0,159.6809,159.7683,159.6323,159.7683,8489.0
2022-06-24 13:50:00,164.34,164.48,164.24,164.24,6451.0,159.7295,159.8655,159.6323,159.6323,6451.0
2022-06-24 14:00:00,164.29,164.55,164.21,164.52,5785.0,159.6809,159.9336,159.6031,159.9044,5785.0
2022-06-24 14:10:00,164.61,164.78,164.53,164.53,6143.0,159.9919,160.1571,159.9141,159.9141,6143.0
2022-06-24 14:20:00,164.54,164.65,164.4,164.57,7208.0,159.9239,160.0308,159.7878,159.953,7208.0
2022-06-24 14:30:00,164.62,164.76,164.48,164.76,5595.0,160.0016,160.1377,159.8655,160.1377,5595.0
2022-06-24 14:40:00,164.78,164.83,164.68,164.72,4148.0,160.1571,160.2057,160.0599,160.0988,4148.0
2022-06-24 14:50:00,164.74,165.09,164.71,165.09,8097.0,160.1182,160.4584,160.0891,160.4584,8097.0
2022-06-24 15:00:00,165.01,165.14,164.89,165.04,6528.0,160.3807,160.507,160.264,160.4098,6528.0
2022-06-24 15:10:00,165.0,165.27,164.97,165.21,8652.0,160.371,160.6334,160.3418,160.5751,8652.0
2022-06-24 15:20:00,165.24,165.45,165.24,165.36,11410.0,160.6042,160.8083,160.6042,160.7209,11410.0
2022-06-24 15:30:00,165.36,165.45,165.29,165.41,17299.0,160.7209,160.8083,160.6528,160.7694,17299.0
2022-06-24 15:40:00,165.47,165.64,165.4,165.46,27544.0,160.8278,160.993,160.7597,160.818,27544.0
2022-06-24 15:50:00,165.47,165.55,165.0,165.26,145597.0,160.8278,160.9055,160.371,160.6237,145597.0
2022-06-27 09:30:00,165.43,165.64,163.32,163.81,54358.0,160.7889,160.993,158.7381,159.2143,54358.0
2022-06-27 09:40:00,164.06,164.06,163.14,163.31,8223.0,159.4573,159.4573,158.5631,158.7284,8223.0
2022-06-27 09:50:00,163.65,164.4,163.6,163.88,6286.0,159.0588,159.7878,159.0102,159.2824,6286.0
2022-06-27 10:00:00,163.99,164.49,163.99,164.16,4153.0,159.3893,159.8753,159.3893,159.5545,4153.0
2022-06-27 10:10:00,164.21,164.75,164.18,164.6,2082.0,159.6031,160.128,159.574,159.9822,2082.0
2022-06-27 10:20:00,164.81,165.27,164.74,164.76,6676.0,160.1863,160.6334,160.1182,160.1377,6676.0
2022-06-27 10:30:00,164.77,165.35,164.77,165.35,23400.0,160.1474,160.7111,160.1474,160.7111,23400.0
2022-06-27 10:40:00,165.39,165.77,165.26,165.77,18112.0,160.75,161.1194,160.6237,161.1194,18112.0
2022-06-27 10:50:00,165.89,165.97,165.69,165.7,2118.0,161.236,161.3137,161.0416,161.0513,2118.0
2022-06-27 11:00:00,165.67,165.68,165.29,165.31,8118.0,161.0222,161.0319,160.6528,160.6723,8118.0
2022-06-27 11:10:00,165.23,165.59,165.23,165.54,3774.0,160.5945,160.9444,160.5945,160.8958,3774.0
2022-06-27 11:20:00,165.47,165.78,165.46,165.7,2927.0,160.8278,161.1291,160.818,161.0513,2927.0
2022-06-27 11:30:00,165.56,165.72,165.45,165.72,3191.0,160.9152,161.0708,160.8083,161.0708,3191.0
2022-06-27 11:40:00,165.73,166.02,165.73,165.84,6548.0,161.0805,161.3623,161.0805,161.1874,6548.0
2022-06-27 11:50:00,165.82,165.96,165.56,165.69,10039.0,161.1679,161.304,160.9152,161.0416,10039.0
2022-06-27 12:00:00,165.62,165.66,165.31,165.42,3433.0,160.9736,161.0124,160.6723,160.7792,3433.0
2022-06-27 12:10:00,165.34,165.35,165.09,165.16,4058.0,160.7014,160.7111,160.4584,160.5265,4058.0
2022-06-27 12:20:00,165.24,165.24,164.75,164.81,17883.0,160.6042,160.6042,160.128,160.1863,17883.0
2022-06-27 12:30:00,164.81,165.05,164.81,165.04,2874.0,160.1863,160.4195,160.1863,160.4098,2874.0
2022-06-27 12:40:00,165.04,165.17,164.99,165.11,1350.0,160.4098,160.5362,160.3612,160.4779,1350.0
2022-06-27 12:50:00,165.18,165.51,165.18,165.49,2885.0,160.5459,160.8666,160.5459,160.8472,2885.0
2022-06-27 13:00:00,165.53,165.66,165.36,165.62,7386.0,160.8861,161.0124,160.7209,160.9736,7386.0
2022-06-27 13:10:00,165.72,165.77,165.58,165.6,1698.0,161.0708,161.1194,160.9347,160.9541,1698.0
2022-06-27 13:20:00,165.6,165.64,165.49,165.54,1758.0,160.9541,160.993,160.8472,160.8958,1758.0
2022-06-27 13:30:00,165.55,165.56,165.45,165.45,2447.0,160.9055,160.9152,160.8083,160.8083,2447.0
2022-06-27 13:40:00,165.5,165.5,165.12,165.12,1500.0,160.8569,160.8569,160.4876,160.4876,1500.0
2022-06-27 13:50:00,165.21,165.23,165.0,165.0,3132.0,160.5751,160.5945,160.371,160.371,3132.0
2022-06-27 14:00:00,164.95,165.15,164.86,164.98,2686.0,160.3224,160.5167,160.2349,160.3515,2686.0
2022-06-27 14:10:00,165.15,165.61,164.98,165.61,4072.0,160.5167,160.9638,160.3515,160.9638,4072.0
2022-06-27 14:20:00,165.58,165.58,165.32,165.35,1912.0,160.9347,160.9347,160.682,160.7111,1912.0
2022-06-27 14:30:00,165.42,165.9,165.28,165.9,3381.0,160.7792,161.2457,160.6431,161.2457,3381.0
2022-06-27 14:40:00,165.85,165.85,165.6,165.72,2129.0,161.1971,161.1971,160.9541,161.0708,2129.0
2022-06-27 14:50:00,165.69,165.69,165.39,165.41,2701.0,161.0416,161.0416,160.75,160.7694,2701.0
2022-06-27 15:00:00,165.36,165.45,165.04,165.3,2126.0,160.7209,160.8083,160.4098,160.6625,2126.0
2022-06-27 15:10:00,165.27,165.55,165.27,165.45,2120.0,160.6334,160.9055,160.6334,160.8083,2120.0
2022-06-27 15:20:00,165.39,165.47,165.23,165.34,3692.0,160.75,160.8278,160.5945,160.7014,3692.0
2022-06-27 15:30:00,165.22,165.25,164.73,164.8,11706.0,160.5848,160.6139,160.1085,160.1766,11706.0
2022-06-27 15:40:00,164.74,165.23,164.68,165.09,23644.0,160.1182,160.5945,160.0599,160.4584,23644.0
2022-06-27 15:50:00,165.08,165.27,164.51,165.24,68568.0,160.4487,160.6334,159.8947,160.6042,68568.0
2022-06-28 09:30:00,166.01,167.38,166.01,166.86,17404.0,161.3526,162.6842,161.3526,162.1788,17404.0
2022-06-28 09:40:00,166.96,166.96,166.03,166.24,2739.0,162.276,162.276,161.3721,161.5762,2739.0
2022-06-28 09:50:00,166.28,166.35,165.96,165.98,3961.0,161.615,161.6831,161.304,161.3235,3961.0
2022-06-28 10:00:00,165.68,165.94,165.47,165.77,11855.0,161.0319,161.2846,160.8278,161.1194,11855.0
2022-06-28 10:10:00,165.74,166.15,165.74,165.82,7918.0,161.0902,161.4887,161.0902,161.1679,7918.0
2022-06-28 10:20:00,165.82,165.9,165.49,165.7,8500.0,161.1679,161.2457,160.8472,161.0513,8500.0
2022-06-28 10:30:00,165.68,165.83,165.43,165.76,8972.0,161.0319,161.1777,160.7889,161.1096,8972.0
2022-06-28 10:40:00,165.75,165.78,165.14,165.25,7410.0,161.0999,161.1291,160.507,160.6139,7410.0
2022-06-28 10:50:00,165.09,165.37,164.8,165.17,7390.0,160.4584,160.7306,160.1766,160.5362,7390.0
2022-06-28 11:00:00,165.12,165.27,165.02,165.02,3643.0,160.4876,160.6334,160.3904,160.3904,3643.0
2022-06-28 11:10:00,164.9,165.26,164.89,165.15,7093.0,160.2738,160.6237,160.264,160.5167,7093.0
2022-06-28 11:20:00,165.18,165.18,164.58,164.7,6440.0,160.5459,160.5459,159.9627,160.0794,6440.0
2022-06-28 11:30:00,164.67,164.76,164.24,164.32,4052.0,160.0502,160.1377,159.6323,159.71,4052.0
2022-06-28 11:40:00,164.14,164.41,164.05,164.29,2936.0,159.5351,159.7975,159.4476,159.6809,2936.0
2022-06-28 11:50:00,164.24,164.24,163.91,164.13,4619.0,159.6323,159.6323,159.3115,159.5254,4619.0
2022-06-28 12:00:00,164.04,164.33,163.89,164.33,4591.0,159.4379,159.7197,159.2921,159.7197,4591.0
2022-06-28 12:10:00,164.28,164.53,163.97,164.09,7838.0,159.6712,159.9141,159.3698,159.4865,7838.0
2022-06-28 12:20:00,164.07,164.54,164.06,164.49,4497.0,159.467,159.9239,159.4573,159.8753,4497.0
2022-06-28 12:30:00,164.37,164.37,164.16,164.26,2652.0,159.7586,159.7586,159.5545,159.6517,2652.0
2022-06-28 12:40:00,164.33,164.47,164.25,164.32,3353.0,159.7197,159.8558,159.642,159.71,3353.0
2022-06-28 12:50:00,164.29,164.4,164.25,164.3,2816.0,159.6809,159.7878,159.642,159.6906,2816.0
2022-06-28 13:00:00,164.33,164.34,163.93,163.94,2134.0,159.7197,159.7295,159.331,159.3407,2134.0
2022-06-28 13:10:00,163.93,163.99,163.7,163.75,3744.0,159.331,159.3893,159.1074,159.156,3744.0
2022-06-28 13:20:00,163.75,163.95,163.58,163.95,3738.0,159.156,159.3504,158.9908,159.3504,3738.0
2022-06-28 13:30:00,163.93,163.93,163.65,163.68,2093.0,159.331,159.331,159.0588,159.088,2093.0
2022-06-28 13:40:00,163.61,163.8,163.61,163.8,3735.0,159.0199,159.2046,159.0199,159.2046,3735.0
2022-06-28 13:50:00,163.81,163.92,163.64,163.82,2759.0,159.2143,159.3213,159.0491,159.2241,2759.0
2022-06-28 14:00:00,163.71,163.9,163.43,163.44,6909.0,159.1171,159.3018,158.845,158.8547,6909.0
2022-06-28 14:10:00,163.46,163.65,163.19,163.53,26683.0,158.8742,159.0588,158.6117,158.9422,26683.0
2022-06-28 14:20:00,163.45,163.48,163.15,163.22,29108.0,158.8644,158.8936,158.5729,158.6409,29108.0
2022-06-28 14:30:00,163.13,163.13,162.78,162.78,8894.0,158.5534,158.5534,158.2132,158.2132,8894.0
2022-06-28 14:40:00,162.75,163.34,162.67,163.33,27552.0,158.1841,158.7575,158.1063,158.7478,27552.0
2022-06-28 14:50:00,163.35,163.4,163.19,163.32,8579.0,158.7672,158.8158,158.6117,158.7381,8579.0
2022-06-28 15:00:00,163.34,163.44,162.97,163.14,13910.0,158.7575,158.8547,158.3979,158.5631,13910.0
2022-06-28 15:10:00,163.2,163.27,162.92,162.92,8235.0,158.6215,158.6895,158.3493,158.3493,8235.0
2022-06-28 15:20:00,162.75,163.1,162.75,162.98,14528.0,158.1841,158.5243,158.1841,158.4076,14528.0
2022-06-28 15:30:00,162.99,163.1,162.84,163.1,32374.0,158.4173,158.5243,158.2716,158.5243,32374.0
2022-06-28 15:40:00,163.11,163.13,162.61,162.73,27615.0,158.534,158.5534,158.048,158.1646,27615.0
2022-06-28 15:50:00,162.71,163.23,162.55,163.18,126164.0,158.1452,158.6506,157.9897,158.602,126164.0
2022-06-29 09:30:00,163.65,164.31,163.09,163.09,31544.0,159.0588,159.7003,158.5145,158.5145,31544.0
2022-06-29 09:40:00,163.0,163.43,162.9,163.3,21171.0,158.4271,158.845,158.3299,158.7186,21171.0
2022-06-29 09:50:00,163.3,164.2,163.26,163.71,5700.0,158.7186,159.5934,158.6798,159.1171,5700.0
2022-06-29 10:00:00,163.75,164.26,163.51,163.79,5990.0,159.156,159.6517,158.9228,159.1949,5990.0
2022-06-29 10:10:00,164.01,164.25,163.49,163.6,7096.0,159.4087,159.642,158.9033,159.0102,7096.0
2022-06-29 10:20:00,163.8,163.85,163.41,163.61,20347.0,159.2046,159.2532,158.8256,159.0199,20347.0
2022-06-29 10:30:00,163.67,163.98,163.46,163.88,13699.0,159.0783,159.3796,158.8742,159.2824,13699.0
2022-06-29 10:40:00,163.92,164.28,163.92,164.16,4538.0,159.3213,159.6712,159.3213,159.5545,4538.0
2022-06-29 10:50:00,164.23,164.37,163.95,163.99,7105.0,159.6226,159.7586,159.3504,159.3893,7105.0
2022-06-29 11:00:00,164.05,164.18,163.92,164.18,9269.0,159.4476,159.574,159.3213,159.574,9269.0
2022-06-29 11:10:00,164.14,164.2,163.69,163.77,6851.0,159.5351,159.5934,159.0977,159.1755,6851.0
2022-06-29 11:20:00,163.74,163.89,163.56,163.81,13946.0,159.1463,159.2921,158.9714,159.2143,13946.0
2022-06-29 11:30:00,163.8,164.22,163.65,164.1,4503.0,159.2046,159.6128,159.0588,159.4962,4503.0
2022-06-29 11:40:00,164.04,164.3,163.95,164.18,5020.0,159.4379,159.6906,159.3504,159.574,5020.0
2022-06-29 11:50:00,164.21,164.49,164.12,164.13,4120.0,159.6031,159.8753,159.5156,159.5254,4120.0
2022-06-29 12:00:00,164.21,164.24,163.64,163.86,5129.0,159.6031,159.6323,159.0491,159.2629,5129.0
2022-06-29 12:10:00,163.81,163.89,163.67,163.77,5599.0,159.2143,159.2921,159.0783,159.1755,5599.0
2022-06-29 12:20:00,163.82,163.96,163.6,163.7,15568.0,159.2241,159.3601,159.0102,159.1074,15568.0
2022-06-29 12:30:00,163.75,164.36,163.72,164.13,4556.0,159.156,159.7489,159.1269,159.5254,4556.0
2022-06-29 12:40:00,164.0,164.0,163.54,163.73,11945.0,159.399,159.399,158.9519,159.1366,11945.0
2022-06-29 12:50:00,163.74,163.76,163.46,163.6,11456.0,159.1463,159.1657,158.8742,159.0102,11456.0
2022-06-29 13:00:00,163.56,163.7,163.5,163.64,8675.0,158.9714,159.1074,158.913,159.0491,8675.0
2022-06-29 13:10:00,163.66,163.77,163.35,163.44,6140.0,159.0685,159.1755,158.7672,158.8547,6140.0
2022-06-29 13:20:00,163.39,163.71,163.32,163.67,12032.0,158.8061,159.1171,158.7381,159.0783,12032.0
2022-06-29 13:30:00,163.55,163.68,163.45,163.56,10457.0,158.9616,159.088,158.8644,158.9714,10457.0
2022-06-29 13:40:00,163.53,163.71,163.43,163.46,7445.0,158.9422,159.1171,158.845,158.8742,7445.0
2022-06-29 13:50:00,163.46,163.71,163.46,163.59,5544.0,158.8742,159.1171,158.8742,159.0005,5544.0
2022-06-29 14:00:00,163.56,163.84,163.51,163.53,10408.0,158.9714,159.2435,158.9228,158.9422,10408.0
2022-06-29 14:10:00,163.52,163.66,163.47,163.47,4674.0,158.9325,159.0685,158.8839,158.8839,4674.0
2022-06-29 14:20:00,163.44,163.56,163.34,163.56,6222.0,158.8547,158.9714,158.7575,158.9714,6222.0
2022-06-29 14:30:00,163.57,163.57,163.19,163.37,7976.0,158.9811,158.9811,158.6117,158.7867,7976.0
2022-06-29 14:40:00,163.39,163.45,163.24,163.25,9988.0,158.8061,158.8644,158.6603,158.67,9988.0
2022-06-29 14:50:00,163.27,163.42,163.22,163.35,5884.0,158.6895,158.8353,158.6409,158.7672,5884.0
2022-06-29 15:00:00,163.31,163.58,163.25,163.47,7879.0,158.7284,158.9908,158.67,158.8839,7879.0
2022-06-29 15:10:00,163.49,163.88,163.35,163.72,18133.0,158.9033,159.2824,158.7672,159.1269,18133.0
2022-06-29 15:20:00,163.75,164.04,163.72,164.03,7648.0,159.156,159.4379,159.1269,159.4282,7648.0
2022-06-29 15:30:00,163.96,163.96,163.41,163.41,9435.0,159.3601,159.3601,158.8256,158.8256,9435.0
2022-06-29 15:40:00,163.38,163.5,163.28,163.4,19179.0,158.7964,158.913,158.6992,158.8158,19179.0
2022-06-29 15:50:00,163.45,163.57,163.1,163.28,75973.0,158.8644,158.9811,158.5243,158.6992,75973.0
2022-06-30 09:30:00,161.97,162.67,161.16,162.12,11485.0,157.426,158.1063,156.6387,157.5718,11485.0
2022-06-30 09:40:00,161.83,162.32,161.61,161.88,10651.0,157.2899,157.7661,157.0761,157.3385,10651.0
2022-06-30 09:50:00,161.93,162.07,161.25,162.03,10441.0,157.3871,157.5232,156.7262,157.4843,10441.0
2022-06-30 10:00:00,161.78,161.94,161.44,161.58,13128.0,157.2413,157.3968,156.9108,157.0469,13128.0
2022-06-30 10:10:00,161.47,162.13,161.46,161.93,10610.0,156.94,157.5815,156.9303,157.3871,10610.0
2022-06-30 10:20:00,161.91,162.27,161.7,162.25,19680.0,157.3676,157.7175,157.1635,157.6981,19680.0
2022-06-30 10:30:00,162.19,162.91,162.13,162.34,9112.0,157.6398,158.3396,157.5815,157.7856,9112.0
2022-06-30 10:40:00,162.29,162.5,162.18,162.31,6810.0,157.737,157.9411,157.6301,157.7564,6810.0
2022-06-30 10:50:00,162.3,162.75,162.29,162.75,4133.0,157.7467,158.1841,157.737,158.1841,4133.0
2022-06-30 11:00:00,162.86,162.86,162.24,162.55,4103.0,158.291,158.291,157.6884,157.9897,4103.0
2022-06-30 11:10:00,162.61,162.61,161.99,162.0,4642.0,158.048,158.048,157.4454,157.4551,4642.0
2022-06-30 11:20:00,162.01,162.54,161.96,162.54,3752.0,157.4648,157.98,157.4162,157.98,3752.0
2022-06-30 11:30:00,162.34,162.34,162.17,162.22,3489.0,157.7856,157.7856,157.6203,157.6689,3489.0
2022-06-30 11:40:00,162.37,162.75,162.26,162.75,2968.0,157.8147,158.1841,157.7078,158.1841,2968.0
2022-06-30 11:50:00,162.63,162.83,162.53,162.74,3982.0,158.0674,158.2618,157.9702,158.1744,3982.0
2022-06-30 12:00:00,162.71,162.96,162.7,162.84,3271.0,158.1452,158.3882,158.1355,158.2716,3271.0
2022-06-30 12:10:00,162.81,163.14,162.68,163.13,2114.0,158.2424,158.5631,158.116,158.5534,2114.0
2022-06-30 12:20:00,163.06,163.55,163.0,163.4,4230.0,158.4854,158.9616,158.4271,158.8158,4230.0
2022-06-30 12:30:00,163.65,163.81,163.16,163.25,2613.0,159.0588,159.2143,158.5826,158.67,2613.0
2022-06-30 12:40:00,163.33,163.71,163.32,163.38,2619.0,158.7478,159.1171,158.7381,158.7964,2619.0
2022-06-30 12:50:00,163.39,163.78,163.39,163.78,1731.0,158.8061,159.1852,158.8061,159.1852,1731.0
2022-06-30 13:00:00,163.78,163.86,163.45,163.62,4171.0,159.1852,159.2629,158.8644,159.0297,4171.0
2022-06-30 13:10:00,163.53,163.53,163.21,163.21,2902.0,158.9422,158.9422,158.6312,158.6312,2902.0
2022-06-30 13:20:00,163.29,163.38,163.12,163.12,3510.0,158.7089,158.7964,158.5437,158.5437,3510.0
2022-06-30 13:30:00,163.14,163.42,163.13,163.42,1759.0,158.5631,158.8353,158.5534,158.8353,1759.0
2022-06-30 13:40:00,163.36,163.72,163.2,163.72,4053.0,158.777,159.1269,158.6215,159.1269,4053.0
2022-06-30 13:50:00,163.7,163.9,163.63,163.74,10295.0,159.1074,159.3018,159.0394,159.1463,10295.0
2022-06-30 14:00:00,163.72,163.77,163.45,163.49,3185.0,159.1269,159.1755,158.8644,158.9033,3185.0
2022-06-30 14:10:00,163.47,163.79,163.4,163.79,4642.0,158.8839,159.1949,158.8158,159.1949,4642.0
2022-06-30 14:20:00,163.76,163.9,163.41,163.79,4999.0,159.1657,159.3018,158.8256,159.1949,4999.0
2022-06-30 14:30:00,163.82,163.87,163.58,163.71,3656.0,159.2241,159.2727,158.9908,159.1171,3656.0
2022-06-30 14:40:00,163.6,163.63,163.12,163.22,3401.0,159.0102,159.0394,158.5437,158.6409,3401.0
2022-06-30 14:50:00,163.17,163.26,162.92,163.22,5109.0,158.5923,158.6798,158.3493,158.6409,5109.0
2022-06-30 15:00:00,163.08,163.22,162.51,162.77,4323.0,158.5048,158.6409,157.9508,158.2035,4323.0
2022-06-30 15:10:00,162.64,162.8,162.44,162.47,5914.0,158.0772,158.2327,157.8828,157.9119,5914.0
2022-06-30 15:20:00,162.54,163.09,162.54,163.09,13282.0,157.98,158.5145,157.98,158.5145,13282.0
2022-06-30 15:30:00,163.02,163.67,162.96,163.3,16826.0,158.4465,159.0783,158.3882,158.7186,16826.0
2022-06-30 15:40:00,163.28,163.5,162.72,163.27,17763.0,158.6992,158.913,158.1549,158.6895,17763.0
2022-06-30 15:50:00,163.22,163.42,162.41,163.1,68880.0,158.6409,158.8353,157.8536,158.5243,68880.0
2022-07-01 09:30:00,163.1,163.24,162.66,163.24,9222.0,158.5243,158.6603,158.0966,158.6603,9222.0
2022-07-01 09:40:00,163.12,164.36,163.12,164.08,5524.0,158.5437,159.7489,158.5437,159.4768,5524.0
2022-07-01 09:50:00,164.08,164.2,163.67,163.94,4024.0,159.4768,159.5934,159.0783,159.3407,4024.0
2022-07-01 10:00:00,164.06,164.23,162.99,163.21,5470.0,159.4573,159.6226,158.4173,158.6312,5470.0
2022-07-01 10:10:00,163.27,163.29,162.26,162.5,5252.0,158.6895,158.7089,157.7078,157.9411,5252.0
2022-07-01 10:20:00,162.55,162.6,162.14,162.45,10955.0,157.9897,158.0383,157.5912,157.8925,10955.0
2022-07-01 10:30:00,162.27,162.46,162.2,162.39,5068.0,157.7175,157.9022,157.6495,157.8342,5068.0
2022-07-01 10:40:00,162.35,162.83,162.2,162.51,4184.0,157.7953,158.2618,157.6495,157.9508,4184.0
2022-07-01 10:50:00,162.38,162.68,162.12,162.52,4683.0,157.8245,158.116,157.5718,157.9605,4683.0
2022-07-01 11:00:00,162.42,163.25,162.39,163.11,5202.0,157.8633,158.67,157.8342,158.534,5202.0
2022-07-01 11:10:00,162.81,163.34,162.76,163.06,4100.0,158.2424,158.7575,158.1938,158.4854,4100.0
2022-07-01 11:20:00,163.1,163.11,162.84,162.92,3464.0,158.5243,158.534,158.2716,158.3493,3464.0
2022-07-01 11:30:00,163.01,163.16,162.68,162.91,4840.0,158.4368,158.5826,158.116,158.3396,4840.0
2022-07-01 11:40:00,162.98,163.11,162.75,162.84,3860.0,158.4076,158.534,158.1841,158.2716,3860.0
2022-07-01 11:50:00,162.72,162.72,162.3,162.32,3100.0,158.1549,158.1549,157.7467,157.7661,3100.0
2022-07-01 12:00:00,162.35,162.59,162.15,162.59,6184.0,157.7953,158.0286,157.6009,158.0286,6184.0
2022-07-01 12:10:00,162.46,162.73,162.33,162.7,6607.0,157.9022,158.1646,157.7759,158.1355,6607.0
2022-07-01 12:20:00,162.54,163.08,162.5,162.89,5144.0,157.98,158.5048,157.9411,158.3201,5144.0
2022-07-01 12:30:00,162.93,163.08,162.54,162.54,7783.0,158.359,158.5048,157.98,157.98,7783.0
2022-07-01 12:40:00,162.56,162.63,162.33,162.55,2861.0,157.9994,158.0674,157.7759,157.9897,2861.0
2022-07-01 12:50:00,162.7,162.88,162.39,162.43,4322.0,158.1355,158.3104,157.8342,157.8731,4322.0
2022-07-01 13:00:00,162.46,162.56,162.28,162.44,3800.0,157.9022,157.9994,157.7273,157.8828,3800.0
2022-07-01 13:10:00,162.34,162.54,162.19,162.45,3818.0,157.7856,157.98,157.6398,157.8925,3818.0
2022-07-01 13:20:00,162.44,162.69,162.31,162.66,3232.0,157.8828,158.1258,157.7564,158.0966,3232.0
2022-07-01 13:30:00,162.81,163.21,162.77,163.05,6909.0,158.2424,158.6312,158.2035,158.4757,6909.0
2022-07-01 13:40:00,163.03,163.32,163.0,163.32,4995.0,158.4562,158.7381,158.4271,158.7381,4995.0
2022-07-01 13:50:00,163.21,163.28,163.02,163.17,5615.0,158.6312,158.6992,158.4465,158.5923,5615.0
2022-07-01 14:00:00,163.39,163.39,163.02,163.09,4849.0,158.8061,158.8061,158.4465,158.5145,4849.0
2022-07-01 14:10:00,162.99,163.29,162.86,163.28,4303.0,158.4173,158.7089,158.291,158.6992,4303.0
2022-07-01 14:20:00,163.28,163.51,163.2,163.28,9210.0,158.6992,158.9228,158.6215,158.6992,9210.0
2022-07-01 14:30:00,163.28,163.53,163.24,163.4,5773.0,158.6992,158.9422,158.6603,158.8158,5773.0
2022-07-01 14:40:00,163.43,163.8,163.35,163.72,4237.0,158.845,159.2046,158.7672,159.1269,4237.0
2022-07-01 14:50:00,163.75,163.83,163.52,163.73,3685.0,159.156,159.2338,158.9325,159.1366,3685.0
2022-07-01 15:00:00,163.74,164.05,163.5,164.05,3627.0,159.1463,159.4476,158.913,159.4476,3627.0
2022-07-01 15:10:00,164.02,164.37,164.02,164.27,4031.0,159.4184,159.7586,159.4184,159.6614,4031.0
2022-07-01 15:20:00,164.25,164.31,164.05,164.26,5431.0,159.642,159.7003,159.4476,159.6517,5431.0
2022-07-01 15:30:00,164.3,164.68,164.3,164.66,7267.0,159.6906,160.0599,159.6906,160.0405,7267.0
2022-07-01 15:40:00,164.68,164.83,164.6,164.78,20443.0,160.0599,160.2057,159.9822,160.1571,20443.0
2022-07-01 15:50:00,164.81,164.81,164.24,164.65,48535.0,160.1863,160.1863,159.6323,160.0308,48535.0
2022-07-05 09:30:00,162.91,163.32,162.31,163.01,13286.0,158.3396,158.7381,157.7564,158.4368,13286.0
2022-07-05 09:40:00,162.92,163.01,162.24,162.47,3333.0,158.3493,158.4368,157.6884,157.9119,3333.0
2022-07-05 09:50:00,162.26,162.66,162.0,162.42,5681.0,157.7078,158.0966,157.4551,157.8633,5681.0
2022-07-05 10:00:00,162.38,162.58,162.0,162.41,10247.0,157.8245,158.0188,157.4551,157.8536,10247.0
2022-07-05 10:10:00,162.63,163.04,162.55,162.66,9489.0,158.0674,158.4659,157.9897,158.0966,9489.0
2022-07-05 10:20:00,162.79,163.54,162.77,163.42,7440.0,158.223,158.9519,158.2035,158.8353,7440.0
2022-07-05 10:30:00,163.33,163.4,162.78,162.78,10651.0,158.7478,158.8158,158.2132,158.2132,10651.0
2022-07-05 10:40:00,162.63,162.63,161.91,162.25,4429.0,158.0674,158.0674,157.3676,157.6981,4429.0
2022-07-05 10:50:00,162.34,162.5,162.23,162.29,5180.0,157.7856,157.9411,157.6787,157.737,5180.0
2022-07-05 11:00:00,162.09,162.46,161.99,162.41,6401.0,157.5426,157.9022,157.4454,157.8536,6401.0
2022-07-05 11:10:00,162.34,162.88,162.24,162.88,4449.0,157.7856,158.3104,157.6884,158.3104,4449.0
2022-07-05 11:20:00,163.0,163.06,162.6,162.88,5514.0,158.4271,158.4854,158.0383,158.3104,5514.0
2022-07-05 11:30:00,162.83,163.22,162.83,163.07,3550.0,158.2618,158.6409,158.2618,158.4951,3550.0
2022-07-05 11:40:00,163.11,163.41,163.11,163.26,4291.0,158.534,158.8256,158.534,158.6798,4291.0
2022-07-05 11:50:00,163.32,163.32,162.9,162.9,2130.0,158.7381,158.7381,158.3299,158.3299,2130.0
2022-07-05 12:00:00,162.91,163.15,162.82,163.08,3328.0,158.3396,158.5729,158.2521,158.5048,3328.0
2022-07-05 12:10:00,163.08,163.08,162.77,163.04,3209.0,158.5048,158.5048,158.2035,158.4659,3209.0
2022-07-05 12:20:00,162.99,163.45,162.99,163.22,2720.0,158.4173,158.8644,158.4173,158.6409,2720.0
2022-07-05 12:30:00,163.16,163.4,163.12,163.4,3316.0,158.5826,158.8158,158.5437,158.8158,3316.0
2022-07-05 12:40:00,163.3,163.33,163.05,163.15,4204.0,158.7186,158.7478,158.4757,158.5729,4204.0
2022-07-05 12:50:00,163.23,163.27,163.15,163.2,1624.0,158.6506,158.6895,158.5729,158.6215,1624.0
2022-07-05 13:00:00,163.28,163.36,163.16,163.23,3123.0,158.6992,158.777,158.5826,158.6506,3123.0
2022-07-05 13:10:00,163.37,163.44,163.24,163.4,3178.0,158.7867,158.8547,158.6603,158.8158,3178.0
2022-07-05 13:20:00,163.39,163.76,163.37,163.51,4052.0,158.8061,159.1657,158.7867,158.9228,4052.0
2022-07-05 13:30:00,163.52,163.82,163.37,163.82,4111.0,158.9325,159.2241,158.7867,159.2241,4111.0
2022-07-05 13:40:00,163.91,163.92,163.46,163.71,3940.0,159.3115,159.3213,158.8742,159.1171,3940.0
2022-07-05 13:50:00,163.73,163.78,163.54,163.65,2743.0,159.1366,159.1852,158.9519,159.0588,2743.0
2022-07-05 14:00:00,163.62,164.11,163.62,163.93,4034.0,159.0297,159.5059,159.0297,159.331,4034.0
2022-07-05 14:10:00,164.0,164.19,163.97,164.01,3165.0,159.399,159.5837,159.3698,159.4087,3165.0
2022-07-05 14:20:00,164.21,164.64,163.97,164.63,4737.0,159.6031,160.0211,159.3698,160.0113,4737.0
2022-07-05 14:30:00,164.71,164.92,164.62,164.92,3125.0,160.0891,160.2932,160.0016,160.2932,3125.0
2022-07-05 14:40:00,165.19,165.19,164.94,164.94,3415.0,160.5556,160.5556,160.3126,160.3126,3415.0
2022-07-05 14:50:00,165.01,165.48,165.01,165.28,4960.0,160.3807,160.8375,160.3807,160.6431,4960.0
2022-07-05 15:00:00,165.28,165.62,165.0,165.59,5877.0,160.6431,160.9736,160.371,160.9444,5877.0
2022-07-05 15:10:00,165.67,165.75,165.34,165.4,7495.0,161.0222,161.0999,160.7014,160.7597,7495.0
2022-07-05 15:20:00,165.43,165.84,165.42,165.65,6802.0,160.7889,161.1874,160.7792,161.0027,6802.0
2022-07-05 15:30:00,165.61,166.08,165.56,166.0,15447.0,160.9638,161.4207,160.9152,161.3429,15447.0
2022-07-05 15:40:00,166.01,166.24,165.91,166.24,15740.0,161.3526,161.5762,161.2554,161.5762,15740.0
2022-07-05 15:50:00,166.2,166.22,165.71,166.13,51566.0,161.5373,161.5567,161.061,161.4693,51566.0
2022-07-06 09:30:00,166.51,167.93,166.32,166.88,16010.0,161.8386,163.2188,161.6539,162.1982,16010.0
2022-07-06 09:40:00,166.88,166.94,166.21,166.92,8000.0,162.1982,162.2565,161.547,162.2371,8000.0
2022-07-06 09:50:00,166.77,167.33,166.45,167.12,3357.0,162.0913,162.6356,161.7803,162.4315,3357.0
2022-07-06 10:00:00,166.94,167.77,166.9,167.77,5270.0,162.2565,163.0632,162.2176,163.0632,5270.0
2022-07-06 10:10:00,167.88,167.88,166.93,167.34,4319.0,163.1702,163.1702,162.2468,162.6453,4319.0
2022-07-06 10:20:00,167.29,167.74,167.15,167.56,5110.0,162.5967,163.0341,162.4606,162.8591,5110.0
2022-07-06 10:30:00,167.53,167.53,167.24,167.27,5963.0,162.83,162.83,162.5481,162.5773,5963.0
2022-07-06 10:40:00,167.12,167.15,166.6,166.62,4539.0,162.4315,162.4606,161.9261,161.9455,4539.0
2022-07-06 10:50:00,166.59,167.06,166.57,167.0,6924.0,161.9163,162.3732,161.8969,162.3148,6924.0
2022-07-06 11:00:00,167.03,167.03,166.26,166.42,5391.0,162.344,162.344,161.5956,161.7511,5391.0
2022-07-06 11:10:00,166.41,166.58,166.31,166.31,2922.0,161.7414,161.9066,161.6442,161.6442,2922.0
2022-07-06 11:20:00,166.29,166.54,166.19,166.25,5231.0,161.6248,161.8677,161.5276,161.5859,5231.0
2022-07-06 11:30:00,166.24,166.8,166.04,166.76,6110.0,161.5762,162.1205,161.3818,162.0816,6110.0
2022-07-06 11:40:00,166.75,167.2,166.72,167.2,7513.0,162.0719,162.5092,162.0427,162.5092,7513.0
2022-07-06 11:50:00,167.2,167.29,167.03,167.15,6317.0,162.5092,162.5967,162.344,162.4606,6317.0
2022-07-06 12:00:00,167.17,167.21,166.94,167.06,7531.0,162.4801,162.519,162.2565,162.3732,7531.0
2022-07-06 12:10:00,167.13,167.52,167.13,167.52,4786.0,162.4412,162.8203,162.4412,162.8203,4786.0
2022-07-06 12:20:00,167.52,167.56,167.36,167.54,6275.0,162.8203,162.8591,162.6647,162.8397,6275.0
2022-07-06 12:30:00,167.53,167.61,167.39,167.39,6929.0,162.83,162.9077,162.6939,162.6939,6929.0
2022-07-06 12:40:00,167.31,167.5,167.24,167.45,4929.0,162.6161,162.8008,162.5481,162.7522,4929.0
2022-07-06 12:50:00,167.33,167.45,167.12,167.4,4749.0,162.6356,162.7522,162.4315,162.7036,4749.0
2022-07-06 13:00:00,167.43,167.75,167.43,167.7,4703.0,162.7328,163.0438,162.7328,162.9952,4703.0
2022-07-06 13:10:00,167.7,167.85,167.58,167.75,9249.0,162.9952,163.141,162.8786,163.0438,9249.0
2022-07-06 13:20:00,167.72,167.84,167.69,167.83,2895.0,163.0146,163.1313,162.9855,163.1216,2895.0
2022-07-06 13:30:00,167.8,167.92,167.68,167.79,10250.0,163.0924,163.209,162.9758,163.0827,10250.0
2022-07-06 13:40:00,167.76,167.91,167.68,167.88,7785.0,163.0535,163.1993,162.9758,163.1702,7785.0
2022-07-06 13:50:00,167.89,167.99,167.87,167.99,4905.0,163.1799,163.2771,163.1604,163.2771,4905.0
2022-07-06 14:00:00,167.92,168.22,167.65,168.0,14416.0,163.209,163.5006,162.9466,163.2868,14416.0
2022-07-06 14:10:00,167.94,168.29,167.79,167.94,5504.0,163.2285,163.5687,163.0827,163.2285,5504.0
2022-07-06 14:20:00,168.0,168.64,167.93,168.64,7040.0,163.2868,163.9088,163.2188,163.9088,7040.0
2022-07-06 14:30:00,168.68,169.06,168.48,168.91,8210.0,163.9477,164.317,163.7533,164.1713,8210.0
2022-07-06 14:40:00,169.0,169.33,168.91,168.95,3959.0,164.2587,164.5795,164.1713,164.2101,3959.0
2022-07-06 14:50:00,168.85,168.95,168.66,168.78,6772.0,164.1129,164.2101,163.9283,164.0449,6772.0
2022-07-06 15:00:00,168.81,168.81,168.42,168.76,8419.0,164.0741,164.0741,163.695,164.0255,8419.0
2022-07-06 15:10:00,168.86,168.98,168.79,168.85,5499.0,164.1227,164.2393,164.0546,164.1129,5499.0
2022-07-06 15:20:00,168.84,169.14,168.84,169.08,5626.0,164.1032,164.3948,164.1032,164.3365,5626.0
2022-07-06 15:30:00,169.22,169.55,169.01,169.29,10780.0,164.4726,164.7933,164.2685,164.5406,10780.0
2022-07-06 15:40:00,169.28,169.31,169.02,169.03,15119.0,164.5309,164.56,164.2782,164.2879,15119.0
2022-07-06 15:50:00,169.09,169.11,168.3,168.36,55768.0,164.3462,164.3656,163.5784,163.6367,55768.0
2022-07-07 09:30:00,168.65,169.85,168.65,169.23,12571.0,163.9186,165.0849,163.9186,164.4823,12571.0
2022-07-07 09:40:00,169.06,169.17,168.45,168.97,7501.0,164.317,164.424,163.7242,164.2296,7501.0
2022-07-07 09:50:00,168.99,168.99,168.52,168.76,4040.0,164.249,164.249,163.7922,164.0255,4040.0
2022-07-07 10:00:00,168.96,168.96,168.12,168.12,2852.0,164.2199,164.2199,163.4034,163.4034,2852.0
2022-07-07 10:10:00,168.15,168.57,168.15,168.25,5851.0,163.4326,163.8408,163.4326,163.5298,5851.0
2022-07-07 10:20:00,168.24,168.63,168.24,168.54,3256.0,163.5201,163.8991,163.5201,163.8116,3256.0
2022-07-07 10:30:00,168.61,168.88,168.49,168.55,7145.0,163.8797,164.1421,163.763,163.8214,7145.0
2022-07-07 10:40:00,168.51,168.51,168.24,168.37,5186.0,163.7825,163.7825,163.5201,163.6464,5186.0
2022-07-07 10:50:00,168.34,168.62,168.28,168.31,4623.0,163.6172,163.8894,163.5589,163.5881,4623.0
2022-07-07 11:00:00,168.28,168.7,168.27,168.66,6274.0,163.5589,163.9671,163.5492,163.9283,6274.0
2022-07-07 11:10:00,168.55,168.67,168.46,168.62,3307.0,163.8214,163.938,163.7339,163.8894,3307.0
2022-07-07 11:20:00,168.6,168.67,168.18,168.18,15538.0,163.87,163.938,163.4617,163.4617,15538.0
2022-07-07 11:30:00,168.2,168.44,168.18,168.4,6415.0,163.4812,163.7144,163.4617,163.6756,6415.0
2022-07-07 11:40:00,168.3,168.49,168.26,168.29,2988.0,163.5784,163.763,163.5395,163.5687,2988.0
2022-07-07 11:50:00,168.41,168.41,168.16,168.2,2852.0,163.6853,163.6853,163.4423,163.4812,2852.0
2022-07-07 12:00:00,168.24,168.33,168.14,168.21,4037.0,163.5201,163.6075,163.4229,163.4909,4037.0
2022-07-07 12:10:00,168.2,168.26,168.0,168.15,5070.0,163.4812,163.5395,163.2868,163.4326,5070.0
2022-07-07 12:20:00,168.12,168.13,167.78,167.78,5857.0,163.4034,163.4131,163.073,163.073,5857.0
2022-07-07 12:30:00,167.83,168.0,167.72,167.87,6623.0,163.1216,163.2868,163.0146,163.1604,6623.0
2022-07-07 12:40:00,167.9,167.92,167.48,167.53,4101.0,163.1896,163.209,162.7814,162.83,4101.0
2022-07-07 12:50:00,167.43,167.61,167.39,167.59,3865.0,162.7328,162.9077,162.6939,162.8883,3865.0
2022-07-07 13:00:00,167.57,167.61,167.24,167.33,3017.0,162.8689,162.9077,162.5481,162.6356,3017.0
2022-07-07 13:10:00,167.31,167.47,167.21,167.47,6238.0,162.6161,162.7717,162.519,162.7717,6238.0
2022-07-07 13:20:00,167.5,167.53,167.16,167.18,2600.0,162.8008,162.83,162.4704,162.4898,2600.0
2022-07-07 13:30:00,167.27,167.32,167.17,167.24,3382.0,162.5773,162.6259,162.4801,162.5481,3382.0
2022-07-07 13:40:00,167.25,167.28,167.14,167.14,2783.0,162.5578,162.587,162.4509,162.4509,2783.0
2022-07-07 13:50:00,167.08,167.2,167.08,167.13,3237.0,162.3926,162.5092,162.3926,162.4412,3237.0
2022-07-07 14:00:00,167.12,167.21,166.99,166.99,3374.0,162.4315,162.519,162.3051,162.3051,3374.0
2022-07-07 14:10:00,166.91,167.0,166.79,166.96,3070.0,162.2274,162.3148,162.1107,162.276,3070.0
2022-07-07 14:20:00,167.08,167.1,166.94,167.05,4474.0,162.3926,162.412,162.2565,162.3634,4474.0
2022-07-07 14:30:00,167.01,167.12,166.91,167.1,4379.0,162.3246,162.4315,162.2274,162.412,4379.0
2022-07-07 14:40:00,167.03,167.13,166.96,167.1,1700.0,162.344,162.4412,162.276,162.412,1700.0
2022-07-07 14:50:00,167.12,167.17,167.0,167.11,3763.0,162.4315,162.4801,162.3148,162.4218,3763.0
2022-07-07 15:00:00,167.15,167.24,167.09,167.14,3552.0,162.4606,162.5481,162.4023,162.4509,3552.0
2022-07-07 15:10:00,167.1,167.56,167.06,167.45,3945.0,162.412,162.8591,162.3732,162.7522,3945.0
2022-07-07 15:20:00,167.45,167.62,167.38,167.43,6351.0,162.7522,162.9174,162.6842,162.7328,6351.0
2022-07-07 15:30:00,167.47,167.63,167.18,167.34,7452.0,162.7717,162.9272,162.4898,162.6453,7452.0
2022-07-07 15:40:00,167.38,167.52,167.3,167.46,7753.0,162.6842,162.8203,162.6064,162.7619,7753.0
2022-07-07 15:50:00,167.54,167.58,167.28,167.28,35242.0,162.8397,162.8786,162.587,162.587,35242.0
2022-07-08 09:30:00,167.43,168.03,166.72,167.43,9295.0,162.7328,163.3159,162.0427,162.7328,9295.0
2022-07-08 09:40:00,167.32,167.33,166.34,166.35,4074.0,162.6259,162.6356,161.6734,161.6831,4074.0
2022-07-08 09:50:00,166.23,166.58,166.16,166.58,1685.0,161.5664,161.9066,161.4984,161.9066,1685.0
2022-07-08 10:00:00,166.58,166.71,166.37,166.64,2268.0,161.9066,162.033,161.7025,161.9649,2268.0
2022-07-08 10:10:00,166.71,166.83,166.51,166.71,2299.0,162.033,162.1496,161.8386,162.033,2299.0
2022-07-08 10:20:00,166.73,167.84,166.73,167.83,3569.0,162.0524,163.1313,162.0524,163.1216,3569.0
2022-07-08 10:30:00,167.85,168.04,167.6,167.61,4673.0,163.141,163.3257,162.898,162.9077,4673.0
2022-07-08 10:40:00,167.54,167.67,167.47,167.52,6542.0,162.8397,162.966,162.7717,162.8203,6542.0
2022-07-08 10:50:00,167.55,167.55,167.21,167.5,8257.0,162.8494,162.8494,162.519,162.8008,8257.0
2022-07-08 11:00:00,167.42,167.9,167.33,167.9,5470.0,162.7231,163.1896,162.6356,163.1896,5470.0
2022-07-08 11:10:00,167.96,167.96,167.45,167.48,3121.0,163.2479,163.2479,162.7522,162.7814,3121.0
2022-07-08 11:20:00,167.53,167.67,167.46,167.63,3772.0,162.83,162.966,162.7619,162.9272,3772.0
2022-07-08 11:30:00,167.57,167.61,167.24,167.37,4273.0,162.8689,162.9077,162.5481,162.6745,4273.0
2022-07-08 11:40:00,167.33,167.46,167.16,167.16,3526.0,162.6356,162.7619,162.4704,162.4704,3526.0
2022-07-08 11:50:00,167.25,167.66,167.25,167.57,3303.0,162.5578,162.9563,162.5578,162.8689,3303.0
2022-07-08 12:00:00,167.62,167.62,167.31,167.47,2934.0,162.9174,162.9174,162.6161,162.7717,2934.0
2022-07-08 12:10:00,167.38,167.48,167.23,167.46,5136.0,162.6842,162.7814,162.5384,162.7619,5136.0
2022-07-08 12:20:00,167.47,167.58,167.18,167.19,6152.0,162.7717,162.8786,162.4898,162.4995,6152.0
2022-07-08 12:30:00,167.2,167.26,167.17,167.2,1400.0,162.5092,162.5675,162.4801,162.5092,1400.0
2022-07-08 12:40:00,167.17,167.23,167.03,167.23,2978.0,162.4801,162.5384,162.344,162.5384,2978.0
2022-07-08 12:50:00,167.19,167.19,166.86,166.86,3278.0,162.4995,162.4995,162.1788,162.1788,3278.0
2022-07-08 13:00:00,166.87,166.97,166.62,166.9,2561.0,162.1885,162.2857,161.9455,162.2176,2561.0
2022-07-08 13:10:00,166.98,167.17,166.98,167.17,7314.0,162.2954,162.4801,162.2954,162.4801,7314.0
2022-07-08 13:20:00,167.24,167.56,167.15,167.53,6605.0,162.5481,162.8591,162.4606,162.83,6605.0
2022-07-08 13:30:00,167.44,167.5,167.22,167.48,8423.0,162.7425,162.8008,162.5287,162.7814,8423.0
2022-07-08 13:40:00,167.46,167.74,167.45,167.74,3285.0,162.7619,163.0341,162.7522,163.0341,3285.0
2022-07-08 13:50:00,167.72,167.79,167.51,167.59,2296.0,163.0146,163.0827,162.8105,162.8883,2296.0
2022-07-08 14:00:00,167.58,167.77,167.5,167.75,3346.0,162.8786,163.0632,162.8008,163.0438,3346.0
2022-07-08 14:10:00,167.66,167.75,167.66,167.69,2593.0,162.9563,163.0438,162.9563,162.9855,2593.0
2022-07-08 14:20:00,167.75,167.9,167.73,167.9,3711.0,163.0438,163.1896,163.0244,163.1896,3711.0
2022-07-08 14:30:00,167.82,168.06,167.81,168.03,2463.0,163.1118,163.3451,163.1021,163.3159,2463.0
2022-07-08 14:40:00,167.99,168.16,167.95,167.95,3022.0,163.2771,163.4423,163.2382,163.2382,3022.0
2022-07-08 14:50:00,167.87,168.05,167.8,168.03,3851.0,163.1604,163.3354,163.0924,163.3159,3851.0
2022-07-08 15:00:00,168.07,168.26,168.01,168.06,3802.0,163.3548,163.5395,163.2965,163.3451,3802.0
2022-07-08 15:10:00,168.14,168.29,168.09,168.09,4812.0,163.4229,163.5687,163.3743,163.3743,4812.0
2022-07-08 15:20:00,168.13,168.13,167.73,167.74,7706.0,163.4131,163.4131,163.0244,163.0341,7706.0
2022-07-08 15:30:00,167.73,167.75,167.3,167.38,11381.0,163.0244,163.0438,162.6064,162.6842,11381.0
2022-07-08 15:40:00,167.35,167.41,167.0,167.03,16611.0,162.655,162.7133,162.3148,162.344,16611.0
2022-07-08 15:50:00,166.98,167.14,166.7,166.72,41201.0,162.2954,162.4509,162.0233,162.0427,41201.0
2022-07-11 09:30:00,166.05,167.33,166.05,166.28,17276.0,161.3915,162.6356,161.3915,161.615,17276.0
2022-07-11 09:40:00,166.55,166.74,165.97,166.53,8823.0,161.8775,162.0621,161.3137,161.858,8823.0
2022-07-11 09:50:00,166.6,166.71,166.34,166.48,7964.0,161.9261,162.033,161.6734,161.8094,7964.0
2022-07-11 10:00:00,166.53,166.53,165.79,165.95,3758.0,161.858,161.858,161.1388,161.2943,3758.0
2022-07-11 10:10:00,165.92,166.48,165.92,166.05,6103.0,161.2651,161.8094,161.2651,161.3915,6103.0
2022-07-11 10:20:00,166.05,166.26,165.81,166.1,2346.0,161.3915,161.5956,161.1582,161.4401,2346.0
2022-07-11 10:30:00,166.05,166.77,166.04,166.77,4213.0,161.3915,162.0913,161.3818,162.0913,4213.0
2022-07-11 10:40:00,166.77,166.88,166.67,166.75,3960.0,162.0913,162.1982,161.9941,162.0719,3960.0
2022-07-11 10:50:00,166.79,166.79,166.27,166.31,11610.0,162.1107,162.1107,161.6053,161.6442,11610.0
2022-07-11 11:00:00,166.23,166.45,166.13,166.39,4143.0,161.5664,161.7803,161.4693,161.722,4143.0
2022-07-11 11:10:00,166.35,166.48,166.01,166.12,4627.0,161.6831,161.8094,161.3526,161.4595,4627.0
2022-07-11 11:20:00,166.12,166.39,166.01,166.33,2511.0,161.4595,161.722,161.3526,161.6636,2511.0
2022-07-11 11:30:00,166.23,166.24,165.92,166.06,3880.0,161.5664,161.5762,161.2651,161.4012,3880.0
2022-07-11 11:40:00,165.92,165.97,165.68,165.71,3940.0,161.2651,161.3137,161.0319,161.061,3940.0
2022-07-11 11:50:00,165.66,165.97,165.44,165.97,4028.0,161.0124,161.3137,160.7986,161.3137,4028.0
2022-07-11 12:00:00,165.95,166.16,165.83,166.12,3503.0,161.2943,161.4984,161.1777,161.4595,3503.0
2022-07-11 12:10:00,166.07,166.1,165.85,166.0,3195.0,161.4109,161.4401,161.1971,161.3429,3195.0
2022-07-11 12:20:00,165.98,165.98,165.71,165.83,2713.0,161.3235,161.3235,161.061,161.1777,2713.0
2022-07-11 12:30:00,165.82,165.94,165.66,165.91,8835.0,161.1679,161.2846,161.0124,161.2554,8835.0
2022-07-11 12:40:00,165.94,165.97,165.82,165.96,2237.0,161.2846,161.3137,161.1679,161.304,2237.0
2022-07-11 12:50:00,165.98,166.15,165.85,166.14,2537.0,161.3235,161.4887,161.1971,161.479,2537.0
2022-07-11 13:00:00,166.11,166.5,166.06,166.5,3415.0,161.4498,161.8289,161.4012,161.8289,3415.0
2022-07-11 13:10:00,166.56,166.63,166.41,166.45,12317.0,161.8872,161.9552,161.7414,161.7803,12317.0
2022-07-11 13:20:00,166.39,166.49,166.26,166.33,4024.0,161.722,161.8192,161.5956,161.6636,4024.0
2022-07-11 13:30:00,166.29,166.41,166.21,166.38,7412.0,161.6248,161.7414,161.547,161.7122,7412.0
2022-07-11 13:40:00,166.42,166.53,166.29,166.35,4335.0,161.7511,161.858,161.6248,161.6831,4335.0
2022-07-11 13:50:00,166.32,166.44,166.26,166.37,3502.0,161.6539,161.7706,161.5956,161.7025,3502.0
2022-07-11 14:00:00,166.31,166.37,166.18,166.18,2545.0,161.6442,161.7025,161.5178,161.5178,2545.0
2022-07-11 14:10:00,166.12,166.19,165.81,166.05,6166.0,161.4595,161.5276,161.1582,161.3915,6166.0
2022-07-11 14:20:00,165.94,166.01,165.88,165.93,1657.0,161.2846,161.3526,161.2263,161.2749,1657.0
2022-07-11 14:30:00,166.0,166.08,165.92,165.98,1738.0,161.3429,161.4207,161.2651,161.3235,1738.0
2022-07-11 14:40:00,166.16,166.32,166.16,166.18,1113.0,161.4984,161.6539,161.4984,161.5178,1113.0
2022-07-11 14:50:00,166.08,166.19,166.0,166.16,4478.0,161.4207,161.5276,161.3429,161.4984,4478.0
2022-07-11 15:00:00,166.1,166.14,165.85,165.91,2300.0,161.4401,161.479,161.1971,161.2554,2300.0
2022-07-11 15:10:00,165.94,166.09,165.75,165.78,5266.0,161.2846,161.4304,161.0999,161.1291,5266.0
2022-07-11 15:20:00,165.81,165.81,165.64,165.73,4172.0,161.1582,161.1582,160.993,161.0805,4172.0
2022-07-11 15:30:00,165.69,165.81,165.64,165.73,4306.0,161.0416,161.1582,160.993,161.0805,4306.0
2022-07-11 15:40:00,165.72,165.83,165.65,165.74,8993.0,161.0708,161.1777,161.0027,161.0902,8993.0
2022-07-11 15:50:00,165.71,165.87,165.58,165.87,27345.0,161.061,161.2165,160.9347,161.2165,27345.0
2022-07-12 09:30:00,165.58,167.28,165.58,167.04,13033.0,160.9347,162.587,160.9347,162.3537,13033.0
2022-07-12 09:40:00,167.13,167.63,167.04,167.63,6945.0,162.4412,162.9272,162.3537,162.9272,6945.0
2022-07-12 09:50:00,167.7,167.72,167.12,167.45,5342.0,162.9952,163.0146,162.4315,162.7522,5342.0
2022-07-12 10:00:00,167.19,167.29,166.95,166.95,4800.0,162.4995,162.5967,162.2662,162.2662,4800.0
2022-07-12 10:10:00,167.04,167.41,166.83,167.26,27384.0,162.3537,162.7133,162.1496,162.5675,27384.0
2022-07-12 10:20:00,167.23,167.23,166.7,166.89,22846.0,162.5384,162.5384,162.0233,162.2079,22846.0
2022-07-12 10:30:00,166.94,167.29,166.88,167.28,6484.0,162.2565,162.5967,162.1982,162.587,6484.0
2022-07-12 10:40:00,167.36,167.67,167.2,167.56,7880.0,162.6647,162.966,162.5092,162.8591,7880.0
2022-07-12 10:50:00,167.57,167.89,167.55,167.84,5774.0,162.8689,163.1799,162.8494,163.1313,5774.0
2022-07-12 11:00:00,167.84,167.84,167.61,167.76,10781.0,163.1313,163.1313,162.9077,163.0535,10781.0
2022-07-12 11:10:00,167.81,168.14,167.71,167.88,7215.0,163.1021,163.4229,163.0049,163.1702,7215.0
2022-07-12 11:20:00,167.89,168.02,167.81,168.0,5128.0,163.1799,163.3062,163.1021,163.2868,5128.0
2022-07-12 11:30:00,168.04,168.14,167.82,167.86,5931.0,163.3257,163.4229,163.1118,163.1507,5931.0
2022-07-12 11:40:00,167.86,168.0,167.74,168.0,10000.0,163.1507,163.2868,163.0341,163.2868,10000.0
2022-07-12 11:50:00,168.0,168.05,167.85,168.0,9427.0,163.2868,163.3354,163.141,163.2868,9427.0
2022-07-12 12:00:00,168.01,168.09,167.87,167.87,6640.0,163.2965,163.3743,163.1604,163.1604,6640.0
2022-07-12 12:10:00,167.95,168.1,167.88,167.96,3842.0,163.2382,163.384,163.1702,163.2479,3842.0
2022-07-12 12:20:00,167.97,168.07,167.89,168.02,3362.0,163.2576,163.3548,163.1799,163.3062,3362.0
2022-07-12 12:30:00,167.98,167.98,167.85,167.9,4805.0,163.2673,163.2673,163.141,163.1896,4805.0
2022-07-12 12:40:00,167.9,167.95,167.86,167.95,4680.0,163.1896,163.2382,163.1507,163.2382,4680.0
2022-07-12 12:50:00,167.99,168.11,167.87,168.11,3798.0,163.2771,163.3937,163.1604,163.3937,3798.0
2022-07-12 13:00:00,168.14,168.14,167.69,167.69,2301.0,163.4229,163.4229,162.9855,162.9855,2301.0
2022-07-12 13:10:00,167.66,167.66,167.43,167.56,5912.0,162.9563,162.9563,162.7328,162.8591,5912.0
2022-07-12 13:20:00,167.5,167.87,167.5,167.87,4380.0,162.8008,163.1604,162.8008,163.1604,4380.0
2022-07-12 13:30:00,167.91,167.97,167.85,167.93,3978.0,163.1993,163.2576,163.141,163.2188,3978.0
2022-07-12 13:40:00,167.93,168.04,167.9,167.95,8319.0,163.2188,163.3257,163.1896,163.2382,8319.0
2022-07-12 13:50:00,167.95,168.03,167.91,167.95,10727.0,163.2382,163.3159,163.1993,163.2382,10727.0
2022-07-12 14:00:00,167.94,167.95,167.49,167.49,29793.0,163.2285,163.2382,162.7911,162.7911,29793.0
2022-07-12 14:10:00,167.43,167.45,167.16,167.17,2576.0,162.7328,162.7522,162.4704,162.4801,2576.0
2022-07-12 14:20:00,167.13,167.13,166.86,166.91,4149.0,162.4412,162.4412,162.1788,162.2274,4149.0
2022-07-12 14:30:00,167.02,167.02,166.69,166.79,2704.0,162.3343,162.3343,162.0135,162.1107,2704.0
2022-07-12 14:40:00,166.65,166.76,166.58,166.69,12423.0,161.9747,162.0816,161.9066,162.0135,12423.0
2022-07-12 14:50:00,166.71,166.71,166.4,166.47,3315.0,162.033,162.033,161.7317,161.7997,3315.0
2022-07-12 15:00:00,166.43,166.43,165.62,165.62,4436.0,161.7608,161.7608,160.9736,160.9736,4436.0
2022-07-12 15:10:00,165.61,165.77,165.41,165.57,6193.0,160.9638,161.1194,160.7694,160.925,6193.0
2022-07-12 15:20:00,165.59,165.59,164.95,164.95,7101.0,160.9444,160.9444,160.3224,160.3224,7101.0
2022-07-12 15:30:00,164.87,164.99,164.02,164.24,8370.0,160.2446,160.3612,159.4184,159.6323,8370.0
2022-07-12 15:40:00,164.23,164.81,164.12,164.71,11883.0,159.6226,160.1863,159.5156,160.0891,11883.0
2022-07-12 15:50:00,164.64,165.01,164.58,164.84,63097.0,160.0211,160.3807,159.9627,160.2154,63097.0
2022-07-13 09:30:00,162.76,164.41,162.3,164.41,10049.0,158.1938,159.7975,157.7467,159.7975,10049.0
2022-07-13 09:40:00,164.27,164.27,162.98,163.66,4985.0,159.6614,159.6614,158.4076,159.0685,4985.0
2022-07-13 09:50:00,163.54,163.84,163.42,163.56,2264.0,158.9519,159.2435,158.8353,158.9714,2264.0
2022-07-13 10:00:00,163.76,164.25,163.29,164.18,11138.0,159.1657,159.642,158.7089,159.574,11138.0
2022-07-13 10:10:00,164.21,164.5,164.08,164.35,7678.0,159.6031,159.885,159.4768,159.7392,7678.0
2022-07-13 10:20:00,164.08,164.26,163.9,164.13,5945.0,159.4768,159.6517,159.3018,159.5254,5945.0
2022-07-13 10:30:00,164.19,164.47,164.03,164.3,4397.0,159.5837,159.8558,159.4282,159.6906,4397.0
2022-07-13 10:40:00,164.53,164.6,164.13,164.42,4288.0,159.9141,159.9822,159.5254,159.8072,4288.0
2022-07-13 10:50:00,164.45,164.79,164.36,164.77,8338.0,159.8364,160.1668,159.7489,160.1474,8338.0
2022-07-13 11:00:00,164.82,165.27,164.75,165.03,3010.0,160.196,160.6334,160.128,160.4001,3010.0
2022-07-13 11:10:00,164.95,165.51,164.95,165.43,17248.0,160.3224,160.8666,160.3224,160.7889,17248.0
2022-07-13 11:20:00,165.4,165.58,165.39,165.39,6358.0,160.7597,160.9347,160.75,160.75,6358.0
2022-07-13 11:30:00,165.37,165.61,165.04,165.05,48480.0,160.7306,160.9638,160.4098,160.4195,48480.0
2022-07-13 11:40:00,165.11,165.28,164.75,165.2,4193.0,160.4779,160.6431,160.128,160.5653,4193.0
2022-07-13 11:50:00,165.17,165.32,164.67,164.76,3232.0,160.5362,160.682,160.0502,160.1377,3232.0
2022-07-13 12:00:00,164.85,165.29,164.57,165.22,7095.0,160.2252,160.6528,159.953,160.5848,7095.0
2022-07-13 12:10:00,165.18,165.24,165.01,165.1,2786.0,160.5459,160.6042,160.3807,160.4681,2786.0
2022-07-13 12:20:00,165.16,165.33,165.01,165.33,2109.0,160.5265,160.6917,160.3807,160.6917,2109.0
2022-07-13 12:30:00,165.33,165.49,165.33,165.46,1460.0,160.6917,160.8472,160.6917,160.818,1460.0
2022-07-13 12:40:00,165.51,165.66,165.36,165.41,3529.0,160.8666,161.0124,160.7209,160.7694,3529.0
2022-07-13 12:50:00,165.37,165.51,165.27,165.49,3024.0,160.7306,160.8666,160.6334,160.8472,3024.0
2022-07-13 13:00:00,165.45,165.8,165.39,165.48,2200.0,160.8083,161.1485,160.75,160.8375,2200.0
2022-07-13 13:10:00,165.59,165.77,165.15,165.16,2720.0,160.9444,161.1194,160.5167,160.5265,2720.0
2022-07-13 13:20:00,165.24,165.45,165.23,165.27,1402.0,160.6042,160.8083,160.5945,160.6334,1402.0
2022-07-13 13:30:00,165.25,165.26,164.91,164.91,4341.0,160.6139,160.6237,160.2835,160.2835,4341.0
2022-07-13 13:40:00,164.95,165.33,164.92,165.33,2752.0,160.3224,160.6917,160.2932,160.6917,2752.0
2022-07-13 13:50:00,165.34,165.34,164.96,165.12,2773.0,160.7014,160.7014,160.3321,160.4876,2773.0
2022-07-13 14:00:00,165.0,165.0,164.2,164.64,8184.0,160.371,160.371,159.5934,160.0211,8184.0
2022-07-13 14:10:00,164.64,164.89,164.45,164.66,20501.0,160.0211,160.264,159.8364,160.0405,20501.0
2022-07-13 14:20:00,164.78,165.27,164.75,165.21,10662.0,160.1571,160.6334,160.128,160.5751,10662.0
2022-07-13 14:30:00,165.41,165.56,165.34,165.5,2609.0,160.7694,160.9152,160.7014,160.8569,2609.0
2022-07-13 14:40:00,165.5,165.53,165.21,165.21,2654.0,160.8569,160.8861,160.5751,160.5751,2654.0
2022-07-13 14:50:00,165.29,165.69,165.16,165.69,4457.0,160.6528,161.0416,160.5265,161.0416,4457.0
2022-07-13 15:00:00,165.61,165.61,164.96,165.06,3162.0,160.9638,160.9638,160.3321,160.4293,3162.0
2022-07-13 15:10:00,165.0,165.34,165.0,165.34,6190.0,160.371,160.7014,160.371,160.7014,6190.0
2022-07-13 15:20:00,165.4,165.47,165.19,165.35,13178.0,160.7597,160.8278,160.5556,160.7111,13178.0
2022-07-13 15:30:00,165.32,165.39,165.02,165.27,19843.0,160.682,160.75,160.3904,160.6334,19843.0
2022-07-13 15:40:00,165.25,165.31,165.0,165.18,59062.0,160.6139,160.6723,160.371,160.5459,59062.0
2022-07-13 15:50:00,165.13,165.23,164.66,164.68,140119.0,160.4973,160.5945,160.0405,160.0599,140119.0
2022-07-14 09:30:00,161.57,162.55,161.13,162.41,14825.0,157.0372,157.9897,156.6095,157.8536,14825.0
2022-07-14 09:40:00,161.98,162.01,161.47,161.7,5925.0,157.4357,157.4648,156.94,157.1635,5925.0
2022-07-14 09:50:00,161.56,162.31,161.11,161.28,5535.0,157.0275,157.7564,156.5901,156.7553,5535.0
2022-07-14 10:00:00,161.56,161.56,160.95,161.47,7248.0,157.0275,157.0275,156.4346,156.94,7248.0
2022-07-14 10:10:00,161.18,161.59,160.94,161.03,7073.0,156.6581,157.0566,156.4249,156.5123,7073.0
2022-07-14 10:20:00,161.14,161.49,160.93,161.2,5649.0,156.6192,156.9594,156.4151,156.6776,5649.0
2022-07-14 10:30:00,161.42,161.42,160.65,160.79,4491.0,156.8914,156.8914,156.143,156.2791,4491.0
2022-07-14 10:40:00,161.06,161.13,160.6,161.04,6129.0,156.5415,156.6095,156.0944,156.522,6129.0
2022-07-14 10:50:00,161.03,161.23,160.73,160.9,3437.0,156.5123,156.7067,156.2207,156.386,3437.0
2022-07-14 11:00:00,161.07,161.37,160.76,161.37,5868.0,156.5512,156.8428,156.2499,156.8428,5868.0
2022-07-14 11:10:00,161.18,161.36,160.9,161.27,4075.0,156.6581,156.8331,156.386,156.7456,4075.0
2022-07-14 11:20:00,161.17,161.56,161.05,161.53,6341.0,156.6484,157.0275,156.5318,156.9983,6341.0
2022-07-14 11:30:00,161.52,161.61,161.35,161.52,3172.0,156.9886,157.0761,156.8234,156.9886,3172.0
2022-07-14 11:40:00,161.61,162.05,161.57,161.87,4683.0,157.0761,157.5037,157.0372,157.3288,4683.0
2022-07-14 11:50:00,161.88,162.0,161.8,161.96,2086.0,157.3385,157.4551,157.2607,157.4162,2086.0
2022-07-14 12:00:00,162.06,162.08,161.67,161.67,1407.0,157.5134,157.5329,157.1344,157.1344,1407.0
2022-07-14 12:10:00,161.77,161.99,161.66,161.94,8900.0,157.2316,157.4454,157.1247,157.3968,8900.0
2022-07-14 12:20:00,161.96,162.16,161.61,161.67,15471.0,157.4162,157.6106,157.0761,157.1344,15471.0
2022-07-14 12:30:00,161.8,161.84,161.49,161.56,10772.0,157.2607,157.2996,156.9594,157.0275,10772.0
2022-07-14 12:40:00,161.52,161.52,160.88,161.0,3929.0,156.9886,156.9886,156.3665,156.4832,3929.0
2022-07-14 12:50:00,161.03,161.32,161.03,161.19,3487.0,156.5123,156.7942,156.5123,156.6678,3487.0
2022-07-14 13:00:00,161.16,161.21,160.92,161.15,4324.0,156.6387,156.6873,156.4054,156.629,4324.0
2022-07-14 13:10:00,161.27,161.72,161.07,161.72,4449.0,156.7456,157.183,156.5512,157.183,4449.0
2022-07-14 13:20:00,161.74,161.87,161.56,161.71,3100.0,157.2024,157.3288,157.0275,157.1733,3100.0
2022-07-14 13:30:00,161.51,161.71,161.43,161.7,4725.0,156.9789,157.1733,156.9011,157.1635,4725.0
2022-07-14 13:40:00,161.66,161.92,161.66,161.92,3559.0,157.1247,157.3774,157.1247,157.3774,3559.0
2022-07-14 13:50:00,161.92,162.35,161.88,162.31,13397.0,157.3774,157.7953,157.3385,157.7564,13397.0
2022-07-14 14:00:00,162.23,162.48,162.23,162.45,2196.0,157.6787,157.9217,157.6787,157.8925,2196.0
2022-07-14 14:10:00,162.32,162.71,162.23,162.63,3826.0,157.7661,158.1452,157.6787,158.0674,3826.0
2022-07-14 14:20:00,162.78,162.98,162.78,162.89,3605.0,158.2132,158.4076,158.2132,158.3201,3605.0
2022-07-14 14:30:00,163.02,163.23,163.0,163.14,3149.0,158.4465,158.6506,158.4271,158.5631,3149.0
2022-07-14 14:40:00,163.15,163.15,162.77,163.06,3411.0,158.5729,158.5729,158.2035,158.4854,3411.0
2022-07-14 14:50:00,163.06,163.09,162.87,163.04,3213.0,158.4854,158.5145,158.3007,158.4659,3213.0
2022-07-14 15:00:00,163.08,163.19,162.81,162.81,2064.0,158.5048,158.6117,158.2424,158.2424,2064.0
2022-07-14 15:10:00,162.9,163.06,162.86,162.97,3228.0,158.3299,158.4854,158.291,158.3979,3228.0
2022-07-14 15:20:00,163.13,163.32,163.07,163.27,3569.0,158.5534,158.7381,158.4951,158.6895,3569.0
2022-07-14 15:30:00,163.21,163.23,162.81,162.88,2632.0,158.6312,158.6506,158.2424,158.3104,2632.0
2022-07-14 15:40:00,162.91,163.02,162.81,162.88,5939.0,158.3396,158.4465,158.2424,158.3104,5939.0
2022-07-14 15:50:00,162.86,163.03,162.62,162.78,38593.0,158.291,158.4562,158.0577,158.2132,38593.0
2022-07-15 09:30:00,165.38,165.62,164.72,165.46,46854.0,160.7403,160.9736,160.0988,160.818,46854.0
2022-07-15 09:40:00,165.38,166.15,165.3,165.74,15524.0,160.7403,161.4887,160.6625,161.0902,15524.0
2022-07-15 09:50:00,165.5,165.63,165.07,165.48,11235.0,160.8569,160.9833,160.439,160.8375,11235.0
2022-07-15 10:00:00,166.12,166.23,165.43,165.57,3808.0,161.4595,161.5664,160.7889,160.925,3808.0
2022-07-15 10:10:00,165.57,166.16,165.56,166.03,1795.0,160.925,161.4984,160.9152,161.3721,1795.0
2022-07-15 10:20:00,165.86,165.93,165.65,165.74,2700.0,161.2068,161.2749,161.0027,161.0902,2700.0
2022-07-15 10:30:00,166.21,166.3,165.78,165.78,1954.0,161.547,161.6345,161.1291,161.1291,1954.0
2022-07-15 10:40:00,165.81,166.0,165.57,165.74,6884.0,161.1582,161.3429,160.925,161.0902,6884.0
2022-07-15 10:50:00,165.74,165.92,165.6,165.71,3159.0,161.0902,161.2651,160.9541,161.061,3159.0
2022-07-15 11:00:00,165.7,165.99,165.6,165.99,3067.0,161.0513,161.3332,160.9541,161.3332,3067.0
2022-07-15 11:10:00,166.06,166.06,165.78,165.94,3562.0,161.4012,161.4012,161.1291,161.2846,3562.0
2022-07-15 11:20:00,166.01,166.02,165.66,165.82,2931.0,161.3526,161.3623,161.0124,161.1679,2931.0
2022-07-15 11:30:00,165.83,166.0,165.69,165.95,2336.0,161.1777,161.3429,161.0416,161.2943,2336.0
2022-07-15 11:40:00,165.89,166.03,165.77,165.87,1682.0,161.236,161.3721,161.1194,161.2165,1682.0
2022-07-15 11:50:00,165.72,165.86,165.51,165.58,1260.0,161.0708,161.2068,160.8666,160.9347,1260.0
2022-07-15 12:00:00,165.64,166.03,165.62,165.84,5869.0,160.993,161.3721,160.9736,161.1874,5869.0
2022-07-15 12:10:00,165.76,165.76,165.51,165.7,2185.0,161.1096,161.1096,160.8666,161.0513,2185.0
2022-07-15 12:20:00,165.68,165.96,165.67,165.92,5935.0,161.0319,161.304,161.0222,161.2651,5935.0
2022-07-15 12:30:00,165.99,166.03,165.61,165.75,4414.0,161.3332,161.3721,160.9638,161.0999,4414.0
2022-07-15 12:40:00,165.62,165.85,165.62,165.84,2740.0,160.9736,161.1971,160.9736,161.1874,2740.0
2022-07-15 12:50:00,165.71,165.77,165.45,165.48,5234.0,161.061,161.1194,160.8083,160.8375,5234.0
2022-07-15 13:00:00,165.52,165.89,165.51,165.89,6121.0,160.8764,161.236,160.8666,161.236,6121.0
2022-07-15 13:10:00,165.9,165.99,165.77,165.79,2467.0,161.2457,161.3332,161.1194,161.1388,2467.0
2022-07-15 13:20:00,165.73,165.83,165.66,165.79,3087.0,161.0805,161.1777,161.0124,161.1388,3087.0
2022-07-15 13:30:00,165.75,165.86,165.7,165.75,2835.0,161.0999,161.2068,161.0513,161.0999,2835.0
2022-07-15 13:40:00,165.72,165.73,165.43,165.43,2083.0,161.0708,161.0805,160.7889,160.7889,2083.0
2022-07-15 13:50:00,165.34,165.36,165.04,165.31,3551.0,160.7014,160.7209,160.4098,160.6723,3551.0
2022-07-15 14:00:00,165.23,165.3,165.04,165.11,5137.0,160.5945,160.6625,160.4098,160.4779,5137.0
2022-07-15 14:10:00,165.25,165.6,165.22,165.6,4728.0,160.6139,160.9541,160.5848,160.9541,4728.0
2022-07-15 14:20:00,165.51,165.59,165.28,165.59,6558.0,160.8666,160.9444,160.6431,160.9444,6558.0
2022-07-15 14:30:00,165.56,165.56,165.25,165.28,2535.0,160.9152,160.9152,160.6139,160.6431,2535.0
2022-07-15 14:40:00,165.32,165.4,165.27,165.4,3200.0,160.682,160.7597,160.6334,160.7597,3200.0
2022-07-15 14:50:00,165.35,165.52,165.33,165.49,8703.0,160.7111,160.8764,160.6917,160.8472,8703.0
2022-07-15 15:00:00,165.46,165.58,165.38,165.58,3851.0,160.818,160.9347,160.7403,160.9347,3851.0
2022-07-15 15:10:00,165.58,165.63,165.42,165.61,8079.0,160.9347,160.9833,160.7792,160.9638,8079.0
2022-07-15 15:20:00,165.58,165.64,165.46,165.51,7097.0,160.9347,160.993,160.818,160.8666,7097.0
2022-07-15 15:30:00,165.45,165.45,165.2,165.3,12118.0,160.8083,160.8083,160.5653,160.6625,12118.0
2022-07-15 15:40:00,165.27,165.43,165.2,165.25,19576.0,160.6334,160.7889,160.5653,160.6139,19576.0
2022-07-15 15:50:00,165.43,165.77,165.16,165.71,66085.0,160.7889,161.1194,160.5265,161.061,66085.0
2022-07-18 09:30:00,166.33,166.72,165.34,165.79,13343.0,161.6636,162.0427,160.7014,161.1388,13343.0
2022-07-18 09:40:00,165.24,165.3,164.88,165.15,4971.0,160.6042,160.6625,160.2543,160.5167,4971.0
2022-07-18 09:50:00,165.09,165.53,165.02,165.11,4324.0,160.4584,160.8861,160.3904,160.4779,4324.0
2022-07-18 10:00:00,165.15,165.34,164.93,165.18,4618.0,160.5167,160.7014,160.3029,160.5459,4618.0
2022-07-18 10:10:00,165.34,165.65,164.95,165.65,5107.0,160.7014,161.0027,160.3224,161.0027,5107.0
2022-07-18 10:20:00,165.66,165.71,165.42,165.64,3772.0,161.0124,161.061,160.7792,160.993,3772.0
2022-07-18 10:30:00,165.56,165.75,165.43,165.49,2910.0,160.9152,161.0999,160.7889,160.8472,2910.0
2022-07-18 10:40:00,165.47,165.65,165.29,165.42,3110.0,160.8278,161.0027,160.6528,160.7792,3110.0
2022-07-18 10:50:00,165.53,166.04,165.52,165.93,5436.0,160.8861,161.3818,160.8764,161.2749,5436.0
2022-07-18 11:00:00,165.91,165.91,165.56,165.64,3842.0,161.2554,161.2554,160.9152,160.993,3842.0
2022-07-18 11:10:00,165.77,165.86,165.19,165.24,3600.0,161.1194,161.2068,160.5556,160.6042,3600.0
2022-07-18 11:20:00,165.25,165.37,165.04,165.2,3891.0,160.6139,160.7306,160.4098,160.5653,3891.0
2022-07-18 11:30:00,165.19,165.3,165.11,165.17,1959.0,160.5556,160.6625,160.4779,160.5362,1959.0
2022-07-18 11:40:00,165.18,165.24,165.06,165.18,5690.0,160.5459,160.6042,160.4293,160.5459,5690.0
2022-07-18 11:50:00,165.35,165.4,165.14,165.16,2220.0,160.7111,160.7597,160.507,160.5265,2220.0
2022-07-18 12:00:00,165.1,165.18,164.94,164.94,2543.0,160.4681,160.5459,160.3126,160.3126,2543.0
2022-07-18 12:10:00,164.93,165.07,164.82,164.88,1300.0,160.3029,160.439,160.196,160.2543,1300.0
2022-07-18 12:20:00,164.72,164.98,164.72,164.79,2317.0,160.0988,160.3515,160.0988,160.1668,2317.0
2022-07-18 12:30:00,164.84,165.01,164.83,165.0,4343.0,160.2154,160.3807,160.2057,160.371,4343.0
2022-07-18 12:40:00,165.0,165.08,164.89,164.93,2021.0,160.371,160.4487,160.264,160.3029,2021.0
2022-07-18 12:50:00,164.86,164.91,164.46,164.57,7623.0,160.2349,160.2835,159.8461,159.953,7623.0
2022-07-18 13:00:00,164.57,164.57,164.42,164.42,1370.0,159.953,159.953,159.8072,159.8072,1370.0
2022-07-18 13:10:00,164.36,164.4,164.16,164.16,4213.0,159.7489,159.7878,159.5545,159.5545,4213.0
2022-07-18 13:20:00,164.17,164.37,164.09,164.36,3164.0,159.5642,159.7586,159.4865,159.7489,3164.0
2022-07-18 13:30:00,164.31,164.32,164.1,164.13,2552.0,159.7003,159.71,159.4962,159.5254,2552.0
2022-07-18 13:40:00,164.18,164.38,164.05,164.07,4987.0,159.574,159.7683,159.4476,159.467,4987.0
2022-07-18 13:50:00,164.2,164.3,163.86,163.96,3437.0,159.5934,159.6906,159.2629,159.3601,3437.0
2022-07-18 14:00:00,164.01,164.07,163.89,164.06,4600.0,159.4087,159.467,159.2921,159.4573,4600.0
2022-07-18 14:10:00,164.01,164.24,163.91,164.15,2600.0,159.4087,159.6323,159.3115,159.5448,2600.0
2022-07-18 14:20:00,164.15,164.23,163.85,163.86,3724.0,159.5448,159.6226,159.2532,159.2629,3724.0
2022-07-18 14:30:00,163.88,164.05,163.77,164.02,5777.0,159.2824,159.4476,159.1755,159.4184,5777.0
2022-07-18 14:40:00,163.87,163.87,163.44,163.53,2338.0,159.2727,159.2727,158.8547,158.9422,2338.0
2022-07-18 14:50:00,163.5,163.5,163.24,163.34,3940.0,158.913,158.913,158.6603,158.7575,3940.0
2022-07-18 15:00:00,163.29,163.36,163.13,163.31,4206.0,158.7089,158.777,158.5534,158.7284,4206.0
2022-07-18 15:10:00,163.37,163.41,163.05,163.41,5600.0,158.7867,158.8256,158.4757,158.8256,5600.0
2022-07-18 15:20:00,163.4,163.46,162.88,162.89,4793.0,158.8158,158.8742,158.3104,158.3201,4793.0
2022-07-18 15:30:00,162.84,162.85,162.13,162.15,12144.0,158.2716,158.2813,157.5815,157.6009,12144.0
2022-07-18 15:40:00,162.18,162.24,161.56,161.56,19301.0,157.6301,157.6884,157.0275,157.0275,19301.0
2022-07-18 15:50:00,161.52,161.96,161.33,161.9,48324.0,156.9886,157.4162,156.8039,157.3579,48324.0
2022-07-19 09:30:00,163.31,163.92,163.2,163.22,6625.0,158.7284,159.3213,158.6215,158.6409,6625.0
2022-07-19 09:40:00,163.41,164.04,163.12,164.04,2384.0,158.8256,159.4379,158.5437,159.4379,2384.0
2022-07-19 09:50:00,163.9,164.48,163.75,164.48,2900.0,159.3018,159.8655,159.156,159.8655,2900.0
2022-07-19 10:00:00,164.4,164.93,164.25,164.73,5618.0,159.7878,160.3029,159.642,160.1085,5618.0
2022-07-19 10:10:00,164.78,165.04,164.72,165.04,3265.0,160.1571,160.4098,160.0988,160.4098,3265.0
2022-07-19 10:20:00,165.03,165.34,165.03,165.12,3658.0,160.4001,160.7014,160.4001,160.4876,3658.0
2022-07-19 10:30:00,165.26,165.49,165.23,165.38,4583.0,160.6237,160.8472,160.5945,160.7403,4583.0
2022-07-19 10:40:00,165.37,165.59,165.23,165.49,4268.0,160.7306,160.9444,160.5945,160.8472,4268.0
2022-07-19 10:50:00,165.53,165.63,165.31,165.46,2904.0,160.8861,160.9833,160.6723,160.818,2904.0
2022-07-19 11:00:00,165.5,165.77,165.47,165.71,2200.0,160.8569,161.1194,160.8278,161.061,2200.0
2022-07-19 11:10:00,165.67,165.91,165.61,165.67,5588.0,161.0222,161.2554,160.9638,161.0222,5588.0
2022-07-19 11:20:00,165.71,165.9,165.7,165.84,7505.0,161.061,161.2457,161.0513,161.1874,7505.0
2022-07-19 11:30:00,165.86,166.06,165.85,165.88,7644.0,161.2068,161.4012,161.1971,161.2263,7644.0
2022-07-19 11:40:00,165.81,165.82,165.5,165.63,6226.0,161.1582,161.1679,160.8569,160.9833,6226.0
2022-07-19 11:50:00,165.64,165.81,165.62,165.79,4935.0,160.993,161.1582,160.9736,161.1388,4935.0
2022-07-19 12:00:00,165.78,165.88,165.39,165.58,9325.0,161.1291,161.2263,160.75,160.9347,9325.0
2022-07-19 12:10:00,165.58,165.68,165.46,165.52,4532.0,160.9347,161.0319,160.818,160.8764,4532.0
2022-07-19 12:20:00,165.55,165.84,165.5,165.84,3561.0,160.9055,161.1874,160.8569,161.1874,3561.0
2022-07-19 12:30:00,165.83,165.94,165.75,165.88,5547.0,161.1777,161.2846,161.0999,161.2263,5547.0
2022-07-19 12:40:00,165.79,166.02,165.79,165.96,4024.0,161.1388,161.3623,161.1388,161.304,4024.0
2022-07-19 12:50:00,165.95,165.97,165.73,165.85,4576.0,161.2943,161.3137,161.0805,161.1971,4576.0
2022-07-19 13:00:00,165.87,165.87,165.66,165.86,8152.0,161.2165,161.2165,161.0124,161.2068,8152.0
2022-07-19 13:10:00,165.88,166.11,165.64,165.71,14084.0,161.2263,161.4498,160.993,161.061,14084.0
2022-07-19 13:20:00,165.75,165.75,165.55,165.61,3021.0,161.0999,161.0999,160.9055,160.9638,3021.0
2022-07-19 13:30:00,165.65,165.95,165.65,165.95,4703.0,161.0027,161.2943,161.0027,161.2943,4703.0
2022-07-19 13:40:00,165.87,166.04,165.82,165.83,5257.0,161.2165,161.3818,161.1679,161.1777,5257.0
2022-07-19 13:50:00,165.81,166.15,165.8,166.15,7139.0,161.1582,161.4887,161.1485,161.4887,7139.0
2022-07-19 14:00:00,166.21,166.37,166.1,166.32,9999.0,161.547,161.7025,161.4401,161.6539,9999.0
2022-07-19 14:10:00,166.27,166.35,166.12,166.35,14637.0,161.6053,161.6831,161.4595,161.6831,14637.0
2022-07-19 14:20:00,166.37,166.42,166.21,166.3,6240.0,161.7025,161.7511,161.547,161.6345,6240.0
2022-07-19 14:30:00,166.32,166.4,166.18,166.22,7136.0,161.6539,161.7317,161.5178,161.5567,7136.0
2022-07-19 14:40:00,166.05,166.21,166.01,166.15,3668.0,161.3915,161.547,161.3526,161.4887,3668.0
2022-07-19 14:50:00,166.14,166.28,166.09,166.21,3733.0,161.479,161.615,161.4304,161.547,3733.0
2022-07-19 15:00:00,166.08,166.39,165.97,166.38,5258.0,161.4207,161.722,161.3137,161.7122,5258.0
2022-07-19 15:10:00,166.31,166.33,166.14,166.22,6523.0,161.6442,161.6636,161.479,161.5567,6523.0
2022-07-19 15:20:00,166.17,166.4,166.1,166.31,8103.0,161.5081,161.7317,161.4401,161.6442,8103.0
2022-07-19 15:30:00,166.3,166.38,166.12,166.38,13248.0,161.6345,161.7122,161.4595,161.7122,13248.0
2022-07-19 15:40:00,166.39,166.81,166.39,166.43,20851.0,161.722,162.1302,161.722,161.7608,20851.0
2022-07-19 15:50:00,166.48,166.76,166.18,166.44,71687.0,161.8094,162.0816,161.5178,161.7706,71687.0
2022-07-20 09:30:00,166.98,167.17,166.3,166.36,11514.0,162.2954,162.4801,161.6345,161.6928,11514.0
2022-07-20 09:40:00,166.23,166.41,165.45,165.47,4118.0,161.5664,161.7414,160.8083,160.8278,4118.0
2022-07-20 09:50:00,165.6,165.61,165.03,165.2,4871.0,160.9541,160.9638,160.4001,160.5653,4871.0
2022-07-20 10:00:00,165.2,165.75,165.13,165.65,1762.0,160.5653,161.0999,160.4973,161.0027,1762.0
2022-07-20 10:10:00,165.74,165.86,165.71,165.82,2750.0,161.0902,161.2068,161.061,161.1679,2750.0
2022-07-20 10:20:00,165.93,166.52,165.92,166.49,1947.0,161.2749,161.8483,161.2651,161.8192,1947.0
2022-07-20 10:30:00,166.47,166.48,166.32,166.33,1259.0,161.7997,161.8094,161.6539,161.6636,1259.0
2022-07-20 10:40:00,166.16,166.59,166.05,166.59,1299.0,161.4984,161.9163,161.3915,161.9163,1299.0
2022-07-20 10:50:00,166.61,166.89,166.51,166.57,1580.0,161.9358,162.2079,161.8386,161.8969,1580.0
2022-07-20 11:00:00,166.5,166.7,166.44,166.62,1340.0,161.8289,162.0233,161.7706,161.9455,1340.0
2022-07-20 11:10:00,166.62,166.62,166.49,166.52,1958.0,161.9455,161.9455,161.8192,161.8483,1958.0
2022-07-20 11:20:00,166.23,166.24,165.99,166.24,3028.0,161.5664,161.5762,161.3332,161.5762,3028.0
2022-07-20 11:30:00,166.38,166.52,166.23,166.23,1495.0,161.7122,161.8483,161.5664,161.5664,1495.0
2022-07-20 11:40:00,166.36,166.73,166.31,166.64,3058.0,161.6928,162.0524,161.6442,161.9649,3058.0
2022-07-20 11:50:00,166.59,166.85,166.59,166.7,2525.0,161.9163,162.1691,161.9163,162.0233,2525.0
2022-07-20 12:00:00,166.67,166.86,166.57,166.85,1513.0,161.9941,162.1788,161.8969,162.1691,1513.0
2022-07-20 12:10:00,166.92,166.97,166.73,166.78,4100.0,162.2371,162.2857,162.0524,162.101,4100.0
2022-07-20 12:20:00,166.83,166.83,166.73,166.81,824.0,162.1496,162.1496,162.0524,162.1302,824.0
2022-07-20 12:30:00,166.54,166.73,166.54,166.64,2088.0,161.8677,162.0524,161.8677,161.9649,2088.0
2022-07-20 12:40:00,166.7,166.7,165.91,166.05,1118.0,162.0233,162.0233,161.2554,161.3915,1118.0
2022-07-20 12:50:00,166.21,166.45,166.15,166.36,2634.0,161.547,161.7803,161.4887,161.6928,2634.0
2022-07-20 13:00:00,166.29,166.42,165.86,165.99,3400.0,161.6248,161.7511,161.2068,161.3332,3400.0
2022-07-20 13:10:00,165.91,166.04,165.72,166.03,1405.0,161.2554,161.3818,161.0708,161.3721,1405.0
2022-07-20 13:20:00,166.0,166.36,165.94,166.36,13449.0,161.3429,161.6928,161.2846,161.6928,13449.0
2022-07-20 13:30:00,166.34,166.77,166.34,166.51,2215.0,161.6734,162.0913,161.6734,161.8386,2215.0
2022-07-20 13:40:00,166.46,166.51,166.28,166.28,926.0,161.79,161.8386,161.615,161.615,926.0
2022-07-20 13:50:00,166.2,166.36,165.76,165.9,2207.0,161.5373,161.6928,161.1096,161.2457,2207.0
2022-07-20 14:00:00,166.0,166.18,165.96,166.12,2138.0,161.3429,161.5178,161.304,161.4595,2138.0
2022-07-20 14:10:00,166.14,166.14,166.03,166.08,1450.0,161.479,161.479,161.3721,161.4207,1450.0
2022-07-20 14:20:00,166.14,166.49,166.14,166.37,2100.0,161.479,161.8192,161.479,161.7025,2100.0
2022-07-20 14:30:00,166.46,166.72,166.36,166.72,1741.0,161.79,162.0427,161.6928,162.0427,1741.0
2022-07-20 14:40:00,166.78,166.78,166.6,166.71,2622.0,162.101,162.101,161.9261,162.033,2622.0
2022-07-20 14:50:00,166.71,166.71,166.25,166.5,2761.0,162.033,162.033,161.5859,161.8289,2761.0
2022-07-20 15:00:00,166.43,166.64,166.27,166.56,2515.0,161.7608,161.9649,161.6053,161.8872,2515.0
2022-07-20 15:10:00,166.57,166.96,166.57,166.92,2801.0,161.8969,162.276,161.8969,162.2371,2801.0
2022-07-20 15:20:00,166.92,166.97,166.58,166.83,7683.0,162.2371,162.2857,161.9066,162.1496,7683.0
2022-07-20 15:30:00,166.88,166.88,166.17,166.23,5758.0,162.1982,162.1982,161.5081,161.5664,5758.0
2022-07-20 15:40:00,166.26,166.56,166.21,166.49,8775.0,161.5956,161.8872,161.547,161.8192,8775.0
2022-07-20 15:50:00,166.43,166.65,166.28,166.59,60544.0,161.7608,161.9747,161.615,161.9163,60544.0
2022-07-21 09:30:00,167.08,168.16,166.56,167.85,12144.0,162.3926,163.4423,161.8872,163.141,12144.0
2022-07-21 09:40:00,167.91,168.48,167.54,168.44,3496.0,163.1993,163.7533,162.8397,163.7144,3496.0
2022-07-21 09:50:00,168.31,168.84,168.31,168.52,3255.0,163.5881,164.1032,163.5881,163.7922,3255.0
2022-07-21 10:00:00,168.47,168.9,168.08,168.38,3240.0,163.7436,164.1615,163.3645,163.6561,3240.0
2022-07-21 10:10:00,168.28,168.53,167.92,168.32,3342.0,163.5589,163.8019,163.209,163.5978,3342.0
2022-07-21 10:20:00,168.07,168.22,167.76,167.96,3909.0,163.3548,163.5006,163.0535,163.2479,3909.0
2022-07-21 10:30:00,167.84,168.42,167.84,168.26,4919.0,163.1313,163.695,163.1313,163.5395,4919.0
2022-07-21 10:40:00,168.28,168.43,168.0,168.04,3856.0,163.5589,163.7047,163.2868,163.3257,3856.0
2022-07-21 10:50:00,168.17,168.37,168.08,168.37,5167.0,163.452,163.6464,163.3645,163.6464,5167.0
2022-07-21 11:00:00,168.44,168.45,167.99,168.22,4817.0,163.7144,163.7242,163.2771,163.5006,4817.0
2022-07-21 11:10:00,168.21,168.67,168.18,168.67,2645.0,163.4909,163.938,163.4617,163.938,2645.0
2022-07-21 11:20:00,168.58,168.96,168.5,168.77,4428.0,163.8505,164.2199,163.7728,164.0352,4428.0
2022-07-21 11:30:00,168.76,169.19,168.68,169.07,3827.0,164.0255,164.4434,163.9477,164.3268,3827.0
2022-07-21 11:40:00,169.08,169.16,168.97,169.03,2489.0,164.3365,164.4142,164.2296,164.2879,2489.0
2022-07-21 11:50:00,168.98,169.1,168.88,168.96,5770.0,164.2393,164.3559,164.1421,164.2199,5770.0
2022-07-21 12:00:00,169.01,169.48,169.01,169.41,3198.0,164.2685,164.7253,164.2685,164.6572,3198.0
2022-07-21 12:10:00,169.45,169.54,169.23,169.39,5115.0,164.6961,164.7836,164.4823,164.6378,5115.0
2022-07-21 12:20:00,169.46,169.71,169.44,169.71,3287.0,164.7058,164.9488,164.6864,164.9488,3287.0
2022-07-21 12:30:00,169.72,169.86,169.55,169.7,10386.0,164.9585,165.0946,164.7933,164.9391,10386.0
2022-07-21 12:40:00,169.74,169.74,169.47,169.5,5758.0,164.978,164.978,164.7155,164.7447,5758.0
2022-07-21 12:50:00,169.48,169.74,169.45,169.45,7593.0,164.7253,164.978,164.6961,164.6961,7593.0
2022-07-21 13:00:00,169.51,169.57,169.43,169.53,2600.0,164.7544,164.8127,164.6767,164.7739,2600.0
2022-07-21 13:10:00,169.49,169.66,169.3,169.54,6733.0,164.735,164.9002,164.5503,164.7836,6733.0
2022-07-21 13:20:00,169.52,169.53,169.25,169.44,6976.0,164.7641,164.7739,164.5017,164.6864,6976.0
2022-07-21 13:30:00,169.48,169.55,169.01,169.43,6531.0,164.7253,164.7933,164.2685,164.6767,6531.0
2022-07-21 13:40:00,169.52,169.62,169.39,169.44,6297.0,164.7641,164.8613,164.6378,164.6864,6297.0
2022-07-21 13:50:00,169.44,169.6,169.31,169.44,7507.0,164.6864,164.8419,164.56,164.6864,7507.0
2022-07-21 14:00:00,169.41,169.75,169.41,169.69,6951.0,164.6572,164.9877,164.6572,164.9294,6951.0
2022-07-21 14:10:00,169.75,170.14,169.71,170.03,6231.0,164.9877,165.3668,164.9488,165.2598,6231.0
2022-07-21 14:20:00,170.03,170.1,170.0,170.03,3172.0,165.2598,165.3279,165.2307,165.2598,3172.0
2022-07-21 14:30:00,170.09,170.09,169.72,169.79,7420.0,165.3182,165.3182,164.9585,165.0266,7420.0
2022-07-21 14:40:00,169.8,169.8,169.44,169.66,5338.0,165.0363,165.0363,164.6864,164.9002,5338.0
2022-07-21 14:50:00,169.7,169.74,169.46,169.63,6141.0,164.9391,164.978,164.7058,164.8711,6141.0
2022-07-21 15:00:00,169.63,169.86,169.61,169.86,5914.0,164.8711,165.0946,164.8516,165.0946,5914.0
2022-07-21 15:10:00,169.79,169.79,169.55,169.66,7939.0,165.0266,165.0266,164.7933,164.9002,7939.0
2022-07-21 15:20:00,169.62,169.82,169.55,169.68,8682.0,164.8613,165.0557,164.7933,164.9197,8682.0
2022-07-21 15:30:00,169.67,169.94,169.63,169.71,6337.0,164.9099,165.1724,164.8711,164.9488,6337.0
2022-07-21 15:40:00,169.71,169.82,169.59,169.67,14868.0,164.9488,165.0557,164.8322,164.9099,14868.0
2022-07-21 15:50:00,169.73,169.88,169.02,169.65,121276.0,164.9683,165.114,164.2782,164.8905,121276.0
2022-07-22 09:30:00,170.28,170.5,169.92,170.03,6814.0,165.5028,165.7167,165.1529,165.2598,6814.0
2022-07-22 09:40:00,170.4,170.72,169.5,169.5,30502.0,165.6195,165.9305,164.7447,164.7447,30502.0
2022-07-22 09:50:00,169.65,169.75,169.17,169.61,17933.0,164.8905,164.9877,164.424,164.8516,17933.0
2022-07-22 10:00:00,169.38,169.55,168.79,168.79,10500.0,164.6281,164.7933,164.0546,164.0546,10500.0
2022-07-22 10:10:00,168.96,169.39,168.75,169.3,19876.0,164.2199,164.6378,164.0157,164.5503,19876.0
2022-07-22 10:20:00,169.35,169.42,169.03,169.19,8165.0,164.5989,164.6669,164.2879,164.4434,8165.0
2022-07-22 10:30:00,169.27,169.65,169.22,169.65,5508.0,164.5212,164.8905,164.4726,164.8905,5508.0
2022-07-22 10:40:00,169.75,169.95,169.53,169.67,4998.0,164.9877,165.1821,164.7739,164.9099,4998.0
2022-07-22 10:50:00,169.61,169.96,169.53,169.78,3752.0,164.8516,165.1918,164.7739,165.0169,3752.0
2022-07-22 11:00:00,169.68,169.98,169.68,169.91,4347.0,164.9197,165.2112,164.9197,165.1432,4347.0
2022-07-22 11:10:00,169.95,170.01,169.4,169.64,2773.0,165.1821,165.2404,164.6475,164.8808,2773.0
2022-07-22 11:20:00,169.61,169.72,169.16,169.17,6282.0,164.8516,164.9585,164.4142,164.424,6282.0
2022-07-22 11:30:00,169.04,169.16,168.53,168.55,10664.0,164.2976,164.4142,163.8019,163.8214,10664.0
2022-07-22 11:40:00,168.53,168.72,168.36,168.64,10999.0,163.8019,163.9866,163.6367,163.9088,10999.0
2022-07-22 11:50:00,168.62,169.14,168.61,169.14,2628.0,163.8894,164.3948,163.8797,164.3948,2628.0
2022-07-22 12:00:00,169.1,169.17,168.87,169.02,2453.0,164.3559,164.424,164.1324,164.2782,2453.0
2022-07-22 12:10:00,169.04,169.09,168.83,169.05,4092.0,164.2976,164.3462,164.0935,164.3073,4092.0
2022-07-22 12:20:00,168.94,169.0,168.78,168.89,3135.0,164.2004,164.2587,164.0449,164.1518,3135.0
2022-07-22 12:30:00,168.92,169.22,168.86,168.86,3023.0,164.181,164.4726,164.1227,164.1227,3023.0
2022-07-22 12:40:00,168.84,168.85,168.67,168.75,3281.0,164.1032,164.1129,163.938,164.0157,3281.0
2022-07-22 12:50:00,168.67,168.72,168.58,168.69,1202.0,163.938,163.9866,163.8505,163.9574,1202.0
2022-07-22 13:00:00,168.51,168.81,168.37,168.81,9615.0,163.7825,164.0741,163.6464,164.0741,9615.0
2022-07-22 13:10:00,168.73,168.73,168.38,168.38,2545.0,163.9963,163.9963,163.6561,163.6561,2545.0
2022-07-22 13:20:00,168.32,168.39,168.29,168.31,1193.0,163.5978,163.6658,163.5687,163.5881,1193.0
2022-07-22 13:30:00,168.22,168.22,167.87,167.96,3041.0,163.5006,163.5006,163.1604,163.2479,3041.0
2022-07-22 13:40:00,167.94,167.94,167.65,167.92,2922.0,163.2285,163.2285,162.9466,163.209,2922.0
2022-07-22 13:50:00,167.75,167.85,167.65,167.85,1735.0,163.0438,163.141,162.9466,163.141,1735.0
2022-07-22 14:00:00,167.71,167.71,167.25,167.37,1158.0,163.0049,163.0049,162.5578,162.6745,1158.0
2022-07-22 14:10:00,167.23,167.59,167.12,167.54,2555.0,162.5384,162.8883,162.4315,162.8397,2555.0
2022-07-22 14:20:00,167.52,167.53,167.21,167.25,2369.0,162.8203,162.83,162.519,162.5578,2369.0
2022-07-22 14:30:00,167.24,167.32,167.09,167.16,2365.0,162.5481,162.6259,162.4023,162.4704,2365.0
2022-07-22 14:40:00,167.2,167.29,167.16,167.26,1326.0,162.5092,162.5967,162.4704,162.5675,1326.0
2022-07-22 14:50:00,167.32,167.48,167.29,167.44,1905.0,162.6259,162.7814,162.5967,162.7425,1905.0
2022-07-22 15:00:00,167.36,167.6,167.3,167.45,3021.0,162.6647,162.898,162.6064,162.7522,3021.0
2022-07-22 15:10:00,167.43,167.86,167.43,167.59,2000.0,162.7328,163.1507,162.7328,162.8883,2000.0
2022-07-22 15:20:00,167.61,167.96,167.6,167.92,3675.0,162.9077,163.2479,162.898,163.209,3675.0
2022-07-22 15:30:00,167.86,168.06,167.71,167.71,3331.0,163.1507,163.3451,163.0049,163.0049,3331.0
2022-07-22 15:40:00,167.76,167.83,167.57,167.72,7826.0,163.0535,163.1216,162.8689,163.0146,7826.0
2022-07-22 15:50:00,167.8,168.27,167.77,168.26,40954.0,163.0924,163.5492,163.0632,163.5395,40954.0
2022-07-25 09:30:00,168.51,168.81,168.28,168.33,8127.0,163.7825,164.0741,163.5589,163.6075,8127.0
2022-07-25 09:40:00,168.39,169.05,168.09,168.85,16291.0,163.6658,164.3073,163.3743,164.1129,16291.0
2022-07-25 09:50:00,168.99,169.71,168.87,169.41,15560.0,164.249,164.9488,164.1324,164.6572,15560.0
2022-07-25 10:00:00,169.53,170.03,169.47,169.94,20589.0,164.7739,165.2598,164.7155,165.1724,20589.0
2022-07-25 10:10:00,169.96,170.16,169.75,170.0,7533.0,165.1918,165.3862,164.9877,165.2307,7533.0
2022-07-25 10:20:00,169.93,170.09,169.76,170.08,5613.0,165.1626,165.3182,164.9974,165.3084,5613.0
2022-07-25 10:30:00,169.96,170.05,169.66,169.71,3198.0,165.1918,165.2793,164.9002,164.9488,3198.0
2022-07-25 10:40:00,169.68,170.09,169.62,169.94,4986.0,164.9197,165.3182,164.8613,165.1724,4986.0
2022-07-25 10:50:00,170.04,170.1,169.75,169.75,3673.0,165.2696,165.3279,164.9877,164.9877,3673.0
2022-07-25 11:00:00,169.65,170.01,169.38,169.91,7569.0,164.8905,165.2404,164.6281,165.1432,7569.0
2022-07-25 11:10:00,169.84,169.87,169.54,169.59,9053.0,165.0752,165.1043,164.7836,164.8322,9053.0
2022-07-25 11:20:00,169.52,169.99,169.52,169.96,6088.0,164.7641,165.221,164.7641,165.1918,6088.0
2022-07-25 11:30:00,169.89,170.15,169.79,169.79,5511.0,165.1238,165.3765,165.0266,165.0266,5511.0
2022-07-25 11:40:00,169.81,169.86,169.71,169.8,3288.0,165.046,165.0946,164.9488,165.0363,3288.0
2022-07-25 11:50:00,169.64,170.04,169.57,169.78,5686.0,164.8808,165.2696,164.8127,165.0169,5686.0
2022-07-25 12:00:00,169.8,169.9,169.73,169.86,5791.0,165.0363,165.1335,164.9683,165.0946,5791.0
2022-07-25 12:10:00,169.83,169.83,169.27,169.36,6932.0,165.0654,165.0654,164.5212,164.6086,6932.0
2022-07-25 12:20:00,169.33,169.36,169.01,169.13,8763.0,164.5795,164.6086,164.2685,164.3851,8763.0
2022-07-25 12:30:00,169.17,169.56,169.17,169.27,5853.0,164.424,164.803,164.424,164.5212,5853.0
2022-07-25 12:40:00,169.32,169.72,169.32,169.72,1826.0,164.5698,164.9585,164.5698,164.9585,1826.0
2022-07-25 12:50:00,169.7,169.73,169.42,169.45,3285.0,164.9391,164.9683,164.6669,164.6961,3285.0
2022-07-25 13:00:00,169.45,169.67,169.45,169.6,2712.0,164.6961,164.9099,164.6961,164.8419,2712.0
2022-07-25 13:10:00,169.64,169.7,169.54,169.7,4501.0,164.8808,164.9391,164.7836,164.9391,4501.0
2022-07-25 13:20:00,169.67,169.67,169.41,169.42,2600.0,164.9099,164.9099,164.6572,164.6669,2600.0
2022-07-25 13:30:00,169.43,169.48,169.21,169.24,6437.0,164.6767,164.7253,164.4628,164.492,6437.0
2022-07-25 13:40:00,169.15,169.44,169.15,169.22,4072.0,164.4045,164.6864,164.4045,164.4726,4072.0
2022-07-25 13:50:00,169.19,169.27,169.07,169.11,2476.0,164.4434,164.5212,164.3268,164.3656,2476.0
2022-07-25 14:00:00,169.08,169.15,168.91,169.0,3854.0,164.3365,164.4045,164.1713,164.2587,3854.0
2022-07-25 14:10:00,169.11,169.18,168.85,168.94,3130.0,164.3656,164.4337,164.1129,164.2004,3130.0
2022-07-25 14:20:00,168.95,169.17,168.95,169.08,3845.0,164.2101,164.424,164.2101,164.3365,3845.0
2022-07-25 14:30:00,169.05,169.27,168.99,169.08,6305.0,164.3073,164.5212,164.249,164.3365,6305.0
2022-07-25 14:40:00,169.15,169.23,168.81,168.96,4443.0,164.4045,164.4823,164.0741,164.2199,4443.0
2022-07-25 14:50:00,168.95,168.95,168.77,168.81,2789.0,164.2101,164.2101,164.0352,164.0741,2789.0
2022-07-25 15:00:00,168.75,168.98,168.36,168.75,9468.0,164.0157,164.2393,163.6367,164.0157,9468.0
2022-07-25 15:10:00,168.76,168.76,168.51,168.64,12043.0,164.0255,164.0255,163.7825,163.9088,12043.0
2022-07-25 15:20:00,168.65,168.97,168.64,168.74,9558.0,163.9186,164.2296,163.9088,164.006,9558.0
2022-07-25 15:30:00,168.68,169.02,168.64,169.02,7846.0,163.9477,164.2782,163.9088,164.2782,7846.0
2022-07-25 15:40:00,169.02,169.21,168.94,169.2,12026.0,164.2782,164.4628,164.2004,164.4531,12026.0
2022-07-25 15:50:00,169.3,169.86,169.24,169.69,49792.0,164.5503,165.0946,164.492,164.9294,49792.0
2022-07-26 09:30:00,169.8,170.57,169.41,169.85,23234.0,165.0363,165.7847,164.6572,165.0849,23234.0
2022-07-26 09:40:00,169.96,170.4,169.46,169.47,4635.0,165.1918,165.6195,164.7058,164.7155,4635.0
2022-07-26 09:50:00,169.56,170.02,169.16,169.83,14845.0,164.803,165.2501,164.4142,165.0654,14845.0
2022-07-26 10:00:00,169.86,169.9,169.47,169.7,7067.0,165.0946,165.1335,164.7155,164.9391,7067.0
2022-07-26 10:10:00,169.74,169.86,169.37,169.4,4467.0,164.978,165.0946,164.6184,164.6475,4467.0
2022-07-26 10:20:00,169.46,169.57,169.26,169.57,5181.0,164.7058,164.8127,164.5114,164.8127,5181.0
2022-07-26 10:30:00,169.55,169.79,169.37,169.38,5473.0,164.7933,165.0266,164.6184,164.6281,5473.0
2022-07-26 10:40:00,169.39,169.67,169.29,169.51,5100.0,164.6378,164.9099,164.5406,164.7544,5100.0
2022-07-26 10:50:00,169.46,169.5,169.12,169.44,6148.0,164.7058,164.7447,164.3754,164.6864,6148.0
2022-07-26 11:00:00,169.44,169.44,169.14,169.31,3762.0,164.6864,164.6864,164.3948,164.56,3762.0
2022-07-26 11:10:00,169.36,169.47,169.21,169.34,5294.0,164.6086,164.7155,164.4628,164.5892,5294.0
2022-07-26 11:20:00,169.31,169.42,169.11,169.11,9162.0,164.56,164.6669,164.3656,164.3656,9162.0
2022-07-26 11:30:00,168.99,169.0,168.78,168.96,2608.0,164.249,164.2587,164.0449,164.2199,2608.0
2022-07-26 11:40:00,168.96,169.28,168.95,169.06,26655.0,164.2199,164.5309,164.2101,164.317,26655.0
2022-07-26 11:50:00,169.06,169.13,168.87,169.03,6106.0,164.317,164.3851,164.1324,164.2879,6106.0
2022-07-26 12:00:00,169.02,169.26,168.9,169.0,6941.0,164.2782,164.5114,164.1615,164.2587,6941.0
2022-07-26 12:10:00,169.06,169.32,168.93,169.27,4083.0,164.317,164.5698,164.1907,164.5212,4083.0
2022-07-26 12:20:00,169.36,169.55,169.28,169.42,4578.0,164.6086,164.7933,164.5309,164.6669,4578.0
2022-07-26 12:30:00,169.44,169.61,169.29,169.29,3944.0,164.6864,164.8516,164.5406,164.5406,3944.0
2022-07-26 12:40:00,169.3,169.43,169.13,169.29,4951.0,164.5503,164.6767,164.3851,164.5406,4951.0
2022-07-26 12:50:00,169.36,169.65,169.35,169.6,3353.0,164.6086,164.8905,164.5989,164.8419,3353.0
2022-07-26 13:00:00,169.58,169.87,169.46,169.87,3956.0,164.8225,165.1043,164.7058,165.1043,3956.0
2022-07-26 13:10:00,169.92,169.92,169.53,169.53,13846.0,165.1529,165.1529,164.7739,164.7739,13846.0
2022-07-26 13:20:00,169.51,169.91,169.42,169.91,6674.0,164.7544,165.1432,164.6669,165.1432,6674.0
2022-07-26 13:30:00,169.84,169.89,169.45,169.89,6805.0,165.0752,165.1238,164.6961,165.1238,6805.0
2022-07-26 13:40:00,169.93,169.99,169.79,169.88,8508.0,165.1626,165.221,165.0266,165.114,8508.0
2022-07-26 13:50:00,169.9,170.01,169.78,169.93,14313.0,165.1335,165.2404,165.0169,165.1626,14313.0
2022-07-26 14:00:00,169.93,170.1,169.82,169.82,15409.0,165.1626,165.3279,165.0557,165.0557,15409.0
2022-07-26 14:10:00,169.84,169.93,169.79,169.81,7363.0,165.0752,165.1626,165.0266,165.046,7363.0
2022-07-26 14:20:00,169.81,170.28,169.78,170.25,11694.0,165.046,165.5028,165.0169,165.4737,11694.0
2022-07-26 14:30:00,170.24,170.26,170.04,170.19,26015.0,165.4639,165.4834,165.2696,165.4153,26015.0
2022-07-26 14:40:00,170.19,170.21,169.91,169.95,8866.0,165.4153,165.4348,165.1432,165.1821,8866.0
2022-07-26 14:50:00,169.92,170.06,169.9,169.96,13271.0,165.1529,165.289,165.1335,165.1918,13271.0
2022-07-26 15:00:00,169.97,170.02,169.69,169.9,22619.0,165.2015,165.2501,164.9294,165.1335,22619.0
2022-07-26 15:10:00,169.87,170.13,169.87,169.95,16103.0,165.1043,165.357,165.1043,165.1821,16103.0
2022-07-26 15:20:00,169.99,170.16,169.96,169.97,10388.0,165.221,165.3862,165.1918,165.2015,10388.0
2022-07-26 15:30:00,169.94,170.14,169.89,170.14,11590.0,165.1724,165.3668,165.1238,165.3668,11590.0
2022-07-26 15:40:00,170.13,170.29,169.96,170.0,19449.0,165.357,165.5125,165.1918,165.2307,19449.0
2022-07-26 15:50:00,170.0,170.27,169.92,169.99,111558.0,165.2307,165.4931,165.1529,165.221,111558.0
2022-07-27 09:30:00,170.8,172.0,170.8,171.67,27865.0,166.0082,167.1746,166.0082,166.8538,27865.0
2022-07-27 09:40:00,171.62,171.91,171.22,171.3,3579.0,166.8052,167.0871,166.4165,166.4942,3579.0
2022-07-27 09:50:00,171.22,171.76,171.16,171.3,33408.0,166.4165,166.9413,166.3581,166.4942,33408.0
2022-07-27 10:00:00,171.26,172.15,171.26,171.57,13099.0,166.4553,167.3204,166.4553,166.7566,13099.0
2022-07-27 10:10:00,171.75,172.02,171.66,171.95,8528.0,166.9316,167.194,166.8441,167.126,8528.0
2022-07-27 10:20:00,172.02,172.25,171.99,172.14,14340.0,167.194,167.4176,167.1648,167.3106,14340.0
2022-07-27 10:30:00,172.07,172.13,171.87,171.87,10030.0,167.2426,167.3009,167.0482,167.0482,10030.0
2022-07-27 10:40:00,171.83,171.83,171.36,171.37,16858.0,167.0093,167.0093,166.5525,166.5622,16858.0
2022-07-27 10:50:00,171.42,171.62,171.3,171.47,34672.0,166.6108,166.8052,166.4942,166.6594,34672.0
2022-07-27 11:00:00,171.52,171.67,171.14,171.25,18612.0,166.708,166.8538,166.3387,166.4456,18612.0
2022-07-27 11:10:00,171.29,171.54,171.2,171.45,21685.0,166.4845,166.7275,166.397,166.64,21685.0
2022-07-27 11:20:00,171.46,171.56,171.34,171.51,8900.0,166.6497,166.7469,166.5331,166.6983,8900.0
2022-07-27 11:30:00,171.55,171.88,171.54,171.84,8679.0,166.7372,167.0579,166.7275,167.0191,8679.0
2022-07-27 11:40:00,171.81,171.95,171.71,171.83,8837.0,166.9899,167.126,166.8927,167.0093,8837.0
2022-07-27 11:50:00,171.88,172.31,171.85,172.18,16788.0,167.0579,167.4759,167.0288,167.3495,16788.0
2022-07-27 12:00:00,172.18,172.45,172.17,172.37,7724.0,167.3495,167.6119,167.3398,167.5342,7724.0
2022-07-27 12:10:00,172.34,172.38,172.18,172.38,7419.0,167.505,167.5439,167.3495,167.5439,7419.0
2022-07-27 12:20:00,172.34,172.58,172.28,172.33,9487.0,167.505,167.7383,167.4467,167.4953,9487.0
2022-07-27 12:30:00,172.26,172.31,171.95,172.24,13506.0,167.4273,167.4759,167.126,167.4078,13506.0
2022-07-27 12:40:00,172.25,172.29,172.18,172.22,114325.0,167.4176,167.4564,167.3495,167.3884,114325.0
2022-07-27 12:50:00,172.18,172.25,171.76,171.8,43415.0,167.3495,167.4176,166.9413,166.9802,43415.0
2022-07-27 13:00:00,171.89,171.97,171.58,171.58,10197.0,167.0677,167.1454,166.7664,166.7664,10197.0
2022-07-27 13:10:00,171.58,171.71,171.43,171.68,11446.0,166.7664,166.8927,166.6206,166.8635,11446.0
2022-07-27 13:20:00,171.65,172.03,171.55,172.03,6623.0,166.8344,167.2037,166.7372,167.2037,6623.0
2022-07-27 13:30:00,172.06,172.25,171.93,172.23,3900.0,167.2329,167.4176,167.1065,167.3981,3900.0
2022-07-27 13:40:00,172.24,172.51,172.21,172.39,8590.0,167.4078,167.6703,167.3787,167.5536,8590.0
2022-07-27 13:50:00,172.34,172.43,172.17,172.22,4504.0,167.505,167.5925,167.3398,167.3884,4504.0
2022-07-27 14:00:00,172.22,172.43,171.98,172.14,18818.0,167.3884,167.5925,167.1551,167.3106,18818.0
2022-07-27 14:10:00,172.09,172.26,171.85,171.98,9298.0,167.262,167.4273,167.0288,167.1551,9298.0
2022-07-27 14:20:00,171.9,172.0,171.69,171.85,11513.0,167.0774,167.1746,166.8733,167.0288,11513.0
2022-07-27 14:30:00,171.85,172.36,171.59,172.35,8240.0,167.0288,167.5245,166.7761,167.5147,8240.0
2022-07-27 14:40:00,172.5,172.75,172.16,172.16,6701.0,167.6605,167.9035,167.3301,167.3301,6701.0
2022-07-27 14:50:00,172.19,172.78,172.05,172.28,5474.0,167.3592,167.9327,167.2232,167.4467,5474.0
2022-07-27 15:00:00,172.39,172.78,172.13,172.68,4735.0,167.5536,167.9327,167.3009,167.8355,4735.0
2022-07-27 15:10:00,172.73,172.87,172.4,172.79,7336.0,167.8841,168.0202,167.5633,167.9424,7336.0
2022-07-27 15:20:00,172.79,173.64,172.71,173.64,5275.0,167.9424,168.7686,167.8646,168.7686,5275.0
2022-07-27 15:30:00,173.65,173.69,173.19,173.19,6080.0,168.7783,168.8172,168.3312,168.3312,6080.0
2022-07-27 15:40:00,173.22,173.59,173.13,173.39,9245.0,168.3603,168.72,168.2729,168.5256,9245.0
2022-07-27 15:50:00,173.44,173.56,173.14,173.22,58262.0,168.5742,168.6908,168.2826,168.3603,58262.0
2022-07-28 09:30:00,173.68,174.22,173.38,173.38,14913.0,168.8074,169.3323,168.5159,168.5159,14913.0
2022-07-28 09:40:00,173.29,173.49,172.5,172.5,15581.0,168.4284,168.6228,167.6605,167.6605,15581.0
2022-07-28 09:50:00,172.49,172.49,172.16,172.33,24892.0,167.6508,167.6508,167.3301,167.4953,24892.0
2022-07-28 10:00:00,172.34,172.69,171.47,171.62,34808.0,167.505,167.8452,166.6594,166.8052,34808.0
2022-07-28 10:10:00,171.5,171.85,171.16,171.68,11698.0,166.6886,167.0288,166.3581,166.8635,11698.0
2022-07-28 10:20:00,171.59,171.6,171.18,171.44,7664.0,166.7761,166.7858,166.3776,166.6303,7664.0
2022-07-28 10:30:00,171.59,172.32,171.46,172.2,7557.0,166.7761,167.4856,166.6497,167.369,7557.0
2022-07-28 10:40:00,172.15,172.6,172.05,172.43,17707.0,167.3204,167.7577,167.2232,167.5925,17707.0
2022-07-28 10:50:00,172.46,173.09,172.35,173.09,8794.0,167.6217,168.234,167.5147,168.234,8794.0
2022-07-28 11:00:00,173.02,173.03,172.65,172.91,8151.0,168.166,168.1757,167.8063,168.059,8151.0
2022-07-28 11:10:00,172.8,173.82,172.76,173.45,22781.0,167.9521,168.9435,167.9132,168.5839,22781.0
2022-07-28 11:20:00,173.34,174.18,173.32,174.08,13463.0,168.477,169.2934,168.4575,169.1962,13463.0
2022-07-28 11:30:00,174.11,174.11,173.62,174.01,7209.0,169.2254,169.2254,168.7491,169.1282,7209.0
2022-07-28 11:40:00,174.03,174.21,173.7,173.96,7757.0,169.1476,169.3226,168.8269,169.0796,7757.0
2022-07-28 11:50:00,174.01,174.35,173.72,173.72,4718.0,169.1282,169.4586,168.8463,168.8463,4718.0
2022-07-28 12:00:00,173.74,173.96,173.73,173.78,7619.0,168.8658,169.0796,168.856,168.9046,7619.0
2022-07-28 12:10:00,173.61,174.1,173.61,173.97,5236.0,168.7394,169.2157,168.7394,169.0893,5236.0
2022-07-28 12:20:00,173.96,174.47,173.95,174.29,5834.0,169.0796,169.5753,169.0699,169.4003,5834.0
2022-07-28 12:30:00,174.27,174.49,174.06,174.49,4176.0,169.3809,169.5947,169.1768,169.5947,4176.0
2022-07-28 12:40:00,174.68,175.13,174.6,175.13,5895.0,169.7794,170.2168,169.7016,170.2168,5895.0
2022-07-28 12:50:00,175.06,175.44,175.06,175.39,4789.0,170.1487,170.5181,170.1487,170.4695,4789.0
2022-07-28 13:00:00,175.39,175.58,175.22,175.58,3498.0,170.4695,170.6541,170.3042,170.6541,3498.0
2022-07-28 13:10:00,175.64,175.71,175.51,175.71,4809.0,170.7124,170.7805,170.5861,170.7805,4809.0
2022-07-28 13:20:00,175.85,176.36,175.85,176.33,5778.0,170.9166,171.4122,170.9166,171.3831,5778.0
2022-07-28 13:30:00,176.3,176.44,176.11,176.36,4525.0,171.3539,171.49,171.1693,171.4122,4525.0
2022-07-28 13:40:00,176.34,176.46,176.18,176.46,5458.0,171.3928,171.5094,171.2373,171.5094,5458.0
2022-07-28 13:50:00,176.47,176.53,176.26,176.46,6772.0,171.5192,171.5775,171.3151,171.5094,6772.0
2022-07-28 14:00:00,176.45,176.6,176.26,176.42,10276.0,171.4997,171.6455,171.3151,171.4706,10276.0
2022-07-28 14:10:00,176.41,176.8,176.36,176.8,11424.0,171.4608,171.8399,171.4122,171.8399,11424.0
2022-07-28 14:20:00,176.75,176.75,176.58,176.63,10021.0,171.7913,171.7913,171.6261,171.6747,10021.0
2022-07-28 14:30:00,176.6,176.8,176.49,176.73,17643.0,171.6455,171.8399,171.5386,171.7719,17643.0
2022-07-28 14:40:00,176.75,176.8,176.38,176.38,7395.0,171.7913,171.8399,171.4317,171.4317,7395.0
2022-07-28 14:50:00,176.41,176.41,176.01,176.02,8304.0,171.4608,171.4608,171.0721,171.0818,8304.0
2022-07-28 15:00:00,176.04,176.04,175.78,175.87,7914.0,171.1012,171.1012,170.8485,170.936,7914.0
2022-07-28 15:10:00,175.95,176.02,175.62,175.75,13675.0,171.0138,171.0818,170.693,170.8194,13675.0
2022-07-28 15:20:00,175.78,175.86,175.63,175.82,11288.0,170.8485,170.9263,170.7027,170.8874,11288.0
2022-07-28 15:30:00,175.76,175.91,175.69,175.89,17718.0,170.8291,170.9749,170.761,170.9554,17718.0
2022-07-28 15:40:00,175.98,176.0,175.62,175.95,23419.0,171.0429,171.0623,170.693,171.0138,23419.0
2022-07-28 15:50:00,175.93,176.26,175.79,176.17,62830.0,170.9943,171.3151,170.8582,171.2276,62830.0
2022-07-29 09:30:00,184.88,184.88,174.86,176.0,43489.0,179.6932,179.6932,169.9543,171.0623,43489.0
2022-07-29 09:40:00,175.29,177.11,175.27,177.11,9320.0,170.3723,172.1412,170.3528,172.1412,9320.0
2022-07-29 09:50:00,177.11,178.96,177.11,178.6,17179.0,172.1412,173.9393,172.1412,173.5894,17179.0
2022-07-29 10:00:00,178.78,180.17,178.41,179.32,29153.0,173.7644,175.1154,173.4047,174.2892,29153.0
2022-07-29 10:10:00,179.21,179.61,178.21,179.16,15422.0,174.1823,174.5711,173.2103,174.1337,15422.0
2022-07-29 10:20:00,179.11,180.0,178.57,179.09,12887.0,174.0851,174.9501,173.5602,174.0657,12887.0
2022-07-29 10:30:00,179.16,179.74,178.43,178.71,12092.0,174.1337,174.6974,173.4242,173.6963,12092.0
2022-07-29 10:40:00,178.73,179.1,178.15,178.36,21441.0,173.7158,174.0754,173.152,173.3561,21441.0
2022-07-29 10:50:00,178.36,178.45,177.91,177.91,8635.0,173.3561,173.4436,172.9188,172.9188,8635.0
2022-07-29 11:00:00,177.84,177.98,177.51,177.88,6086.0,172.8507,172.9868,172.53,172.8896,6086.0
2022-07-29 11:10:00,177.9,178.47,177.89,178.27,8567.0,172.909,173.4631,172.8993,173.2687,8567.0
2022-07-29 11:20:00,178.28,178.63,177.57,178.2,23324.0,173.2784,173.6186,172.5883,173.2006,23324.0
2022-07-29 11:30:00,178.19,178.34,177.91,178.12,8928.0,173.1909,173.3367,172.9188,173.1229,8928.0
2022-07-29 11:40:00,178.25,179.24,177.96,178.79,12870.0,173.2492,174.2115,172.9674,173.7741,12870.0
2022-07-29 11:50:00,178.93,179.1,178.36,178.36,11410.0,173.9101,174.0754,173.3561,173.3561,11410.0
2022-07-29 12:00:00,178.41,178.72,178.31,178.4,4991.0,173.4047,173.706,173.3075,173.395,4991.0
2022-07-29 12:10:00,178.51,179.11,178.51,179.0,5606.0,173.5019,174.0851,173.5019,173.9782,5606.0
2022-07-29 12:20:00,179.13,179.2,178.71,178.76,4685.0,174.1045,174.1726,173.6963,173.7449,4685.0
2022-07-29 12:30:00,178.83,178.93,178.64,178.89,4511.0,173.813,173.9101,173.6283,173.8713,4511.0
2022-07-29 12:40:00,178.9,179.31,178.82,179.06,6448.0,173.881,174.2795,173.8032,174.0365,6448.0
2022-07-29 12:50:00,179.11,179.43,178.96,179.29,3654.0,174.0851,174.3961,173.9393,174.26,3654.0
2022-07-29 13:00:00,179.24,179.24,179.06,179.12,4829.0,174.2115,174.2115,174.0365,174.0948,4829.0
2022-07-29 13:10:00,179.08,179.14,178.7,178.7,7033.0,174.0559,174.1143,173.6866,173.6866,7033.0
2022-07-29 13:20:00,178.72,178.78,178.43,178.59,5523.0,173.706,173.7644,173.4242,173.5797,5523.0
2022-07-29 13:30:00,178.65,178.9,178.55,178.83,6533.0,173.638,173.881,173.5408,173.813,6533.0
2022-07-29 13:40:00,178.89,178.89,178.65,178.8,5685.0,173.8713,173.8713,173.638,173.7838,5685.0
2022-07-29 13:50:00,178.82,179.07,178.76,179.07,10674.0,173.8032,174.0462,173.7449,174.0462,10674.0
2022-07-29 14:00:00,179.14,179.35,178.97,179.22,9818.0,174.1143,174.3184,173.949,174.192,9818.0
2022-07-29 14:10:00,179.21,179.49,179.2,179.43,7333.0,174.1823,174.4544,174.1726,174.3961,7333.0
2022-07-29 14:20:00,179.43,179.45,179.22,179.24,6467.0,174.3961,174.4156,174.192,174.2115,6467.0
2022-07-29 14:30:00,179.22,179.23,179.02,179.08,7487.0,174.192,174.2017,173.9976,174.0559,7487.0
2022-07-29 14:40:00,179.06,179.15,178.78,179.09,6603.0,174.0365,174.124,173.7644,174.0657,6603.0
2022-07-29 14:50:00,179.07,179.22,178.99,179.16,10087.0,174.0462,174.192,173.9685,174.1337,10087.0
2022-07-29 15:00:00,179.17,179.31,178.99,179.14,7126.0,174.1434,174.2795,173.9685,174.1143,7126.0
2022-07-29 15:10:00,179.16,179.51,179.07,179.51,9240.0,174.1337,174.4739,174.0462,174.4739,9240.0
2022-07-29 15:20:00,179.58,179.72,179.39,179.59,12908.0,174.5419,174.678,174.3572,174.5516,12908.0
2022-07-29 15:30:00,179.54,179.79,179.37,179.59,17208.0,174.503,174.746,174.3378,174.5516,17208.0
2022-07-29 15:40:00,179.55,179.65,179.26,179.33,16212.0,174.5128,174.6099,174.2309,174.2989,16212.0
2022-07-29 15:50:00,179.37,179.47,178.78,179.08,94860.0,174.3378,174.435,173.7644,174.0559,94860.0
2022-08-01 09:30:00,176.79,177.55,176.23,176.65,30473.0,171.8302,172.5689,171.2859,171.6941,30473.0
2022-08-01 09:40:00,176.64,177.51,176.35,176.95,13199.0,171.6844,172.53,171.4025,171.9857,13199.0
2022-08-01 09:50:00,176.92,177.76,176.54,176.55,30560.0,171.9565,172.773,171.5872,171.5969,30560.0
2022-08-01 10:00:00,176.41,177.32,176.3,177.19,10114.0,171.4608,172.3453,171.3539,172.219,10114.0
2022-08-01 10:10:00,177.17,177.36,176.93,177.01,25966.0,172.1995,172.3842,171.9663,172.044,25966.0
2022-08-01 10:20:00,177.0,177.08,176.65,177.03,22835.0,172.0343,172.112,171.6941,172.0635,22835.0
2022-08-01 10:30:00,177.12,177.27,176.58,177.0,10481.0,172.1509,172.2967,171.6261,172.0343,10481.0
2022-08-01 10:40:00,177.08,177.79,176.98,177.52,7387.0,172.112,172.8021,172.0149,172.5397,7387.0
2022-08-01 10:50:00,177.56,177.91,177.31,177.74,7134.0,172.5786,172.9188,172.3356,172.7535,7134.0
2022-08-01 11:00:00,177.85,177.85,177.16,177.23,10304.0,172.8604,172.8604,172.1898,172.2578,10304.0
2022-08-01 11:10:00,177.28,177.47,176.77,176.87,5430.0,172.3064,172.4911,171.8107,171.9079,5430.0
2022-08-01 11:20:00,176.77,177.62,176.77,177.49,7023.0,171.8107,172.6369,171.8107,172.5105,7023.0
2022-08-01 11:30:00,177.33,177.33,176.93,176.94,3505.0,172.355,172.355,171.9663,171.976,3505.0
2022-08-01 11:40:00,176.81,177.15,176.76,177.15,7523.0,171.8496,172.1801,171.801,172.1801,7523.0
2022-08-01 11:50:00,177.17,177.19,176.54,176.54,6603.0,172.1995,172.219,171.5872,171.5872,6603.0
2022-08-01 12:00:00,176.56,176.56,175.62,175.62,10607.0,171.6066,171.6066,170.693,170.693,10607.0
2022-08-01 12:10:00,175.67,175.78,175.3,175.31,8311.0,170.7416,170.8485,170.382,170.3917,8311.0
2022-08-01 12:20:00,175.31,175.55,175.12,175.25,10465.0,170.3917,170.625,170.207,170.3334,10465.0
2022-08-01 12:30:00,175.23,175.66,175.18,175.6,9894.0,170.314,170.7319,170.2654,170.6736,9894.0
2022-08-01 12:40:00,175.61,175.7,175.29,175.37,11143.0,170.6833,170.7708,170.3723,170.45,11143.0
2022-08-01 12:50:00,175.19,175.3,175.03,175.26,4046.0,170.2751,170.382,170.1196,170.3431,4046.0
2022-08-01 13:00:00,175.23,175.23,174.75,175.01,5844.0,170.314,170.314,169.8474,170.1001,5844.0
2022-08-01 13:10:00,174.92,175.06,174.65,174.66,6102.0,170.0126,170.1487,169.7502,169.7599,6102.0
2022-08-01 13:20:00,174.55,174.7,174.25,174.28,7094.0,169.653,169.7988,169.3614,169.3906,7094.0
2022-08-01 13:30:00,174.18,174.25,173.99,174.15,6031.0,169.2934,169.3614,169.1087,169.2643,6031.0
2022-08-01 13:40:00,174.19,174.22,173.39,173.48,9049.0,169.3031,169.3323,168.5256,168.613,9049.0
2022-08-01 13:50:00,173.59,173.65,173.39,173.64,6573.0,168.72,168.7783,168.5256,168.7686,6573.0
2022-08-01 14:00:00,173.63,173.63,173.16,173.25,7985.0,168.7588,168.7588,168.302,168.3895,7985.0
2022-08-01 14:10:00,173.34,173.59,173.08,173.17,7372.0,168.477,168.72,168.2243,168.3117,7372.0
2022-08-01 14:20:00,173.12,173.37,173.01,173.08,13179.0,168.2631,168.5061,168.1562,168.2243,13179.0
2022-08-01 14:30:00,173.07,173.31,173.01,173.1,8710.0,168.2145,168.4478,168.1562,168.2437,8710.0
2022-08-01 14:40:00,173.09,173.13,172.63,172.93,14022.0,168.234,168.2729,167.7869,168.0785,14022.0
2022-08-01 14:50:00,172.88,173.54,172.73,173.37,9336.0,168.0299,168.6714,167.8841,168.5061,9336.0
2022-08-01 15:00:00,173.29,173.43,173.17,173.3,7015.0,168.4284,168.5645,168.3117,168.4381,7015.0
2022-08-01 15:10:00,173.31,173.6,173.22,173.59,8138.0,168.4478,168.7297,168.3603,168.72,8138.0
2022-08-01 15:20:00,173.56,173.77,173.44,173.69,14194.0,168.6908,168.8949,168.5742,168.8172,14194.0
2022-08-01 15:30:00,173.67,173.83,173.64,173.76,12144.0,168.7977,168.9532,168.7686,168.8852,12144.0
2022-08-01 15:40:00,173.71,173.87,173.29,173.4,18748.0,168.8366,168.9921,168.4284,168.5353,18748.0
2022-08-01 15:50:00,173.43,173.53,172.31,172.59,94954.0,168.5645,168.6616,167.4759,167.748,94954.0
2022-08-02 09:30:00,172.07,172.66,171.75,172.52,21431.0,167.2426,167.8161,166.9316,167.68,21431.0
2022-08-02 09:40:00,172.43,172.74,172.23,172.47,4509.0,167.5925,167.8938,167.3981,167.6314,4509.0
2022-08-02 09:50:00,172.58,172.65,172.26,172.41,6076.0,167.7383,167.8063,167.4273,167.5731,6076.0
2022-08-02 10:00:00,172.41,172.64,172.28,172.28,12890.0,167.5731,167.7966,167.4467,167.4467,12890.0
2022-08-02 10:10:00,172.27,172.68,172.06,172.48,18561.0,167.437,167.8355,167.2329,167.6411,18561.0
2022-08-02 10:20:00,172.61,172.85,172.43,172.75,4801.0,167.7675,168.0007,167.5925,167.9035,4801.0
2022-08-02 10:30:00,172.86,173.45,172.83,173.4,28776.0,168.0104,168.5839,167.9813,168.5353,28776.0
2022-08-02 10:40:00,173.36,174.01,173.28,173.42,6729.0,168.4964,169.1282,168.4187,168.5547,6729.0
2022-08-02 10:50:00,173.42,173.74,173.41,173.41,6074.0,168.5547,168.8658,168.545,168.545,6074.0
2022-08-02 11:00:00,173.38,173.52,173.27,173.48,15841.0,168.5159,168.6519,168.4089,168.613,15841.0
2022-08-02 11:10:00,173.45,173.64,173.3,173.41,5182.0,168.5839,168.7686,168.4381,168.545,5182.0
2022-08-02 11:20:00,173.43,173.81,173.37,173.81,13479.0,168.5645,168.9338,168.5061,168.9338,13479.0
2022-08-02 11:30:00,173.83,173.86,173.42,173.42,13621.0,168.9532,168.9824,168.5547,168.5547,13621.0
2022-08-02 11:40:00,173.48,173.7,173.41,173.69,9267.0,168.613,168.8269,168.545,168.8172,9267.0
2022-08-02 11:50:00,173.79,174.11,173.79,173.98,2205.0,168.9144,169.2254,168.9144,169.099,2205.0
2022-08-02 12:00:00,173.91,174.19,173.91,174.16,2401.0,169.031,169.3031,169.031,169.274,2401.0
2022-08-02 12:10:00,174.06,174.22,173.97,173.99,3929.0,169.1768,169.3323,169.0893,169.1087,3929.0
2022-08-02 12:20:00,173.96,174.47,173.91,174.47,5183.0,169.0796,169.5753,169.031,169.5753,5183.0
2022-08-02 12:30:00,174.41,174.43,174.2,174.27,2577.0,169.517,169.5364,169.3128,169.3809,2577.0
2022-08-02 12:40:00,174.37,174.5,174.25,174.5,2125.0,169.4781,169.6044,169.3614,169.6044,2125.0
2022-08-02 12:50:00,174.54,174.63,174.42,174.55,3246.0,169.6433,169.7308,169.5267,169.653,3246.0
2022-08-02 13:00:00,174.47,174.52,174.36,174.49,3122.0,169.5753,169.6239,169.4684,169.5947,3122.0
2022-08-02 13:10:00,174.55,174.6,174.42,174.53,3160.0,169.653,169.7016,169.5267,169.6336,3160.0
2022-08-02 13:20:00,174.45,174.45,173.92,174.04,4072.0,169.5558,169.5558,169.0407,169.1573,4072.0
2022-08-02 13:30:00,173.92,174.23,173.81,174.0,8961.0,169.0407,169.342,168.9338,169.1185,8961.0
2022-08-02 13:40:00,173.99,174.24,173.87,173.87,4125.0,169.1087,169.3517,168.9921,168.9921,4125.0
2022-08-02 13:50:00,173.9,174.35,173.81,174.35,7883.0,169.0213,169.4586,168.9338,169.4586,7883.0
2022-08-02 14:00:00,174.32,174.72,174.3,174.72,11904.0,169.4295,169.8183,169.41,169.8183,11904.0
2022-08-02 14:10:00,174.76,174.86,174.33,174.37,7996.0,169.8571,169.9543,169.4392,169.4781,7996.0
2022-08-02 14:20:00,174.32,174.48,174.29,174.29,4187.0,169.4295,169.585,169.4003,169.4003,4187.0
2022-08-02 14:30:00,174.33,174.52,174.18,174.26,8460.0,169.4392,169.6239,169.2934,169.3712,8460.0
2022-08-02 14:40:00,174.33,174.33,173.95,174.14,7676.0,169.4392,169.4392,169.0699,169.2545,7676.0
2022-08-02 14:50:00,174.13,174.17,173.85,173.89,5357.0,169.2448,169.2837,168.9727,169.0115,5357.0
2022-08-02 15:00:00,174.01,174.01,173.29,173.29,10800.0,169.1282,169.1282,168.4284,168.4284,10800.0
2022-08-02 15:10:00,173.28,173.3,172.88,173.0,10233.0,168.4187,168.4381,168.0299,168.1465,10233.0
2022-08-02 15:20:00,172.89,173.1,172.83,173.1,9074.0,168.0396,168.2437,167.9813,168.2437,9074.0
2022-08-02 15:30:00,173.05,173.27,172.84,172.99,15037.0,168.1951,168.4089,167.991,168.1368,15037.0
2022-08-02 15:40:00,173.03,173.04,172.56,172.64,35559.0,168.1757,168.1854,167.7189,167.7966,35559.0
2022-08-02 15:50:00,172.65,172.76,172.15,172.29,104399.0,167.8063,167.9132,167.3204,167.4564,104399.0
2022-08-03 09:30:00,173.05,173.96,173.05,173.96,10467.0,168.1951,169.0796,168.1951,169.0796,10467.0
2022-08-03 09:40:00,173.95,173.95,173.23,173.83,5615.0,169.0699,169.0699,168.3701,168.9532,5615.0
2022-08-03 09:50:00,173.87,174.15,173.61,174.12,4006.0,168.9921,169.2643,168.7394,169.2351,4006.0
2022-08-03 10:00:00,173.82,174.65,173.31,174.65,9123.0,168.9435,169.7502,168.4478,169.7502,9123.0
2022-08-03 10:10:00,174.36,174.9,174.36,174.68,13366.0,169.4684,169.9932,169.4684,169.7794,13366.0
2022-08-03 10:20:00,174.8,175.34,174.68,175.26,19450.0,169.896,170.4209,169.7794,170.3431,19450.0
2022-08-03 10:30:00,175.34,175.68,175.19,175.41,24673.0,170.4209,170.7513,170.2751,170.4889,24673.0
2022-08-03 10:40:00,175.4,175.68,175.21,175.68,8594.0,170.4792,170.7513,170.2945,170.7513,8594.0
2022-08-03 10:50:00,175.59,175.83,175.49,175.69,8141.0,170.6639,170.8971,170.5667,170.761,8141.0
2022-08-03 11:00:00,175.85,176.09,175.71,176.09,11173.0,170.9166,171.1498,170.7805,171.1498,11173.0
2022-08-03 11:10:00,176.25,176.48,176.06,176.31,15329.0,171.3053,171.5289,171.1207,171.3637,15329.0
2022-08-03 11:20:00,176.28,176.42,176.1,176.39,3933.0,171.3345,171.4706,171.1595,171.4414,3933.0
2022-08-03 11:30:00,176.34,176.77,176.18,176.77,8091.0,171.3928,171.8107,171.2373,171.8107,8091.0
2022-08-03 11:40:00,176.77,177.13,176.7,176.99,21543.0,171.8107,172.1606,171.7427,172.0246,21543.0
2022-08-03 11:50:00,177.04,177.18,176.94,177.03,6215.0,172.0732,172.2092,171.976,172.0635,6215.0
2022-08-03 12:00:00,177.0,177.19,176.93,177.13,8428.0,172.0343,172.219,171.9663,172.1606,8428.0
2022-08-03 12:10:00,177.14,177.14,176.37,176.51,12305.0,172.1704,172.1704,171.422,171.558,12305.0
2022-08-03 12:20:00,176.53,176.65,176.32,176.42,6146.0,171.5775,171.6941,171.3734,171.4706,6146.0
2022-08-03 12:30:00,176.51,177.2,176.51,177.2,5149.0,171.558,172.2287,171.558,172.2287,5149.0
2022-08-03 12:40:00,177.12,177.25,177.03,177.25,5974.0,172.1509,172.2773,172.0635,172.2773,5974.0
2022-08-03 12:50:00,177.31,177.4,177.17,177.36,3743.0,172.3356,172.4231,172.1995,172.3842,3743.0
2022-08-03 13:00:00,177.3,177.4,177.18,177.23,4148.0,172.3259,172.4231,172.2092,172.2578,4148.0
2022-08-03 13:10:00,177.19,177.4,177.03,177.32,4656.0,172.219,172.4231,172.0635,172.3453,4656.0
2022-08-03 13:20:00,177.32,177.44,177.26,177.33,6775.0,172.3453,172.462,172.287,172.355,6775.0
2022-08-03 13:30:00,177.34,177.46,177.0,177.06,5010.0,172.3648,172.4814,172.0343,172.0926,5010.0
2022-08-03 13:40:00,177.0,177.28,176.99,177.01,6042.0,172.0343,172.3064,172.0246,172.044,6042.0
2022-08-03 13:50:00,177.1,177.28,176.92,177.17,4822.0,172.1315,172.3064,171.9565,172.1995,4822.0
2022-08-03 14:00:00,177.17,177.44,177.05,177.13,5953.0,172.1995,172.462,172.0829,172.1606,5953.0
2022-08-03 14:10:00,177.16,177.34,176.97,177.34,4053.0,172.1898,172.3648,172.0051,172.3648,4053.0
2022-08-03 14:20:00,177.33,177.61,177.3,177.54,5032.0,172.355,172.6272,172.3259,172.5591,5032.0
2022-08-03 14:30:00,177.5,177.56,177.24,177.24,6307.0,172.5203,172.5786,172.2676,172.2676,6307.0
2022-08-03 14:40:00,177.21,177.29,177.07,177.27,3926.0,172.2384,172.3162,172.1023,172.2967,3926.0
2022-08-03 14:50:00,177.31,177.42,177.14,177.16,5299.0,172.3356,172.4425,172.1704,172.1898,5299.0
2022-08-03 15:00:00,177.23,177.56,177.23,177.39,9997.0,172.2578,172.5786,172.2578,172.4134,9997.0
2022-08-03 15:10:00,177.41,177.41,177.14,177.39,5158.0,172.4328,172.4328,172.1704,172.4134,5158.0
2022-08-03 15:20:00,177.36,177.54,177.25,177.54,6871.0,172.3842,172.5591,172.2773,172.5591,6871.0
2022-08-03 15:30:00,177.56,177.61,177.39,177.55,9895.0,172.5786,172.6272,172.4134,172.5689,9895.0
2022-08-03 15:40:00,177.59,177.91,177.54,177.69,21173.0,172.6077,172.9188,172.5591,172.7049,21173.0
2022-08-03 15:50:00,177.73,177.83,177.1,177.15,72012.0,172.7438,172.841,172.1315,172.1801,72012.0
2022-08-04 09:30:00,177.0,177.02,176.53,176.56,14105.0,172.0343,172.0537,171.5775,171.6066,14105.0
2022-08-04 09:40:00,176.56,177.24,176.55,177.0,5985.0,171.6066,172.2676,171.5969,172.0343,5985.0
2022-08-04 09:50:00,177.09,177.25,176.74,176.96,5945.0,172.1218,172.2773,171.7816,171.9954,5945.0
2022-08-04 10:00:00,177.12,177.29,176.84,177.26,7498.0,172.1509,172.3162,171.8788,172.287,7498.0
2022-08-04 10:10:00,177.34,177.45,176.78,176.78,4936.0,172.3648,172.4717,171.8205,171.8205,4936.0
2022-08-04 10:20:00,176.77,176.88,176.3,176.3,5192.0,171.8107,171.9177,171.3539,171.3539,5192.0
2022-08-04 10:30:00,176.44,176.7,176.21,176.37,4123.0,171.49,171.7427,171.2665,171.422,4123.0
2022-08-04 10:40:00,176.44,177.31,176.42,177.17,4377.0,171.49,172.3356,171.4706,172.1995,4377.0
2022-08-04 10:50:00,177.36,177.36,177.02,177.12,2770.0,172.3842,172.3842,172.0537,172.1509,2770.0
2022-08-04 11:00:00,177.17,177.35,176.93,177.1,4105.0,172.1995,172.3745,171.9663,172.1315,4105.0
2022-08-04 11:10:00,177.09,177.12,176.82,176.92,3394.0,172.1218,172.1509,171.8593,171.9565,3394.0
2022-08-04 11:20:00,177.06,177.07,176.51,176.58,2335.0,172.0926,172.1023,171.558,171.6261,2335.0
2022-08-04 11:30:00,176.56,176.74,176.36,176.38,5325.0,171.6066,171.7816,171.4122,171.4317,5325.0
2022-08-04 11:40:00,176.19,176.89,176.18,176.8,8932.0,171.247,171.9274,171.2373,171.8399,8932.0
2022-08-04 11:50:00,176.95,177.14,176.93,177.03,3097.0,171.9857,172.1704,171.9663,172.0635,3097.0
2022-08-04 12:00:00,177.01,177.14,176.88,177.02,1967.0,172.044,172.1704,171.9177,172.0537,1967.0
2022-08-04 12:10:00,177.11,177.13,176.76,177.13,3554.0,172.1412,172.1606,171.801,172.1606,3554.0
2022-08-04 12:20:00,177.11,177.22,177.11,177.17,2136.0,172.1412,172.2481,172.1412,172.1995,2136.0
2022-08-04 12:30:00,177.04,177.22,176.96,176.96,3508.0,172.0732,172.2481,171.9954,171.9954,3508.0
2022-08-04 12:40:00,177.0,177.05,176.76,176.84,3622.0,172.0343,172.0829,171.801,171.8788,3622.0
2022-08-04 12:50:00,176.81,176.97,176.79,176.93,6009.0,171.8496,172.0051,171.8302,171.9663,6009.0
2022-08-04 13:00:00,176.89,176.94,176.53,176.64,3216.0,171.9274,171.976,171.5775,171.6844,3216.0
2022-08-04 13:10:00,176.69,177.2,176.68,176.96,5320.0,171.733,172.2287,171.7233,171.9954,5320.0
2022-08-04 13:20:00,176.9,177.15,176.87,177.08,2547.0,171.9371,172.1801,171.9079,172.112,2547.0
2022-08-04 13:30:00,176.99,177.24,176.96,177.22,3283.0,172.0246,172.2676,171.9954,172.2481,3283.0
2022-08-04 13:40:00,177.3,177.54,177.26,177.53,4214.0,172.3259,172.5591,172.287,172.5494,4214.0
2022-08-04 13:50:00,177.48,177.57,177.25,177.35,9694.0,172.5008,172.5883,172.2773,172.3745,9694.0
2022-08-04 14:00:00,177.27,177.3,176.98,177.27,10189.0,172.2967,172.3259,172.0149,172.2967,10189.0
2022-08-04 14:10:00,177.22,177.31,177.09,177.21,12869.0,172.2481,172.3356,172.1218,172.2384,12869.0
2022-08-04 14:20:00,177.22,177.24,177.13,177.16,4130.0,172.2481,172.2676,172.1606,172.1898,4130.0
2022-08-04 14:30:00,177.17,177.24,176.95,177.11,7941.0,172.1995,172.2676,171.9857,172.1412,7941.0
2022-08-04 14:40:00,177.06,177.06,176.75,176.75,2574.0,172.0926,172.0926,171.7913,171.7913,2574.0
2022-08-04 14:50:00,176.76,176.97,176.76,176.92,3768.0,171.801,172.0051,171.801,171.9565,3768.0
2022-08-04 15:00:00,176.88,177.1,176.84,177.04,4829.0,171.9177,172.1315,171.8788,172.0732,4829.0
2022-08-04 15:10:00,177.08,177.39,177.08,177.38,22867.0,172.112,172.4134,172.112,172.4036,22867.0
2022-08-04 15:20:00,177.35,177.4,177.23,177.36,7225.0,172.3745,172.4231,172.2578,172.3842,7225.0
2022-08-04 15:30:00,177.35,177.35,176.93,176.95,9854.0,172.3745,172.3745,171.9663,171.9857,9854.0
2022-08-04 15:40:00,176.95,176.99,176.63,176.67,15316.0,171.9857,172.0246,171.6747,171.7136,15316.0
2022-08-04 15:50:00,176.7,176.76,176.42,176.46,48749.0,171.7427,171.801,171.4706,171.5094,48749.0
2022-08-05 09:30:00,175.35,176.78,175.26,176.77,13022.0,170.4306,171.8205,170.3431,171.8107,13022.0
2022-08-05 09:40:00,176.9,177.01,176.39,176.83,9220.0,171.9371,172.044,171.4414,171.8691,9220.0
2022-08-05 09:50:00,176.93,177.12,176.69,176.82,7354.0,171.9663,172.1509,171.733,171.8593,7354.0
2022-08-05 10:00:00,176.88,177.16,176.75,177.16,8995.0,171.9177,172.1898,171.7913,172.1898,8995.0
2022-08-05 10:10:00,177.14,177.34,176.94,177.3,4315.0,172.1704,172.3648,171.976,172.3259,4315.0
2022-08-05 10:20:00,177.31,177.31,176.88,176.97,6507.0,172.3356,172.3356,171.9177,172.0051,6507.0
2022-08-05 10:30:00,176.94,177.05,176.71,176.92,17332.0,171.976,172.0829,171.7524,171.9565,17332.0
2022-08-05 10:40:00,176.92,177.07,176.89,176.94,6629.0,171.9565,172.1023,171.9274,171.976,6629.0
2022-08-05 10:50:00,176.94,177.03,176.74,177.03,5058.0,171.976,172.0635,171.7816,172.0635,5058.0
2022-08-05 11:00:00,177.01,177.05,176.8,177.05,5431.0,172.044,172.0829,171.8399,172.0829,5431.0
2022-08-05 11:10:00,177.17,177.17,176.82,177.06,9524.0,172.1995,172.1995,171.8593,172.0926,9524.0
2022-08-05 11:20:00,177.09,177.11,176.86,176.97,6315.0,172.1218,172.1412,171.8982,172.0051,6315.0
2022-08-05 11:30:00,177.0,177.31,176.95,177.3,19293.0,172.0343,172.3356,171.9857,172.3259,19293.0
2022-08-05 11:40:00,177.33,177.66,177.14,177.19,13222.0,172.355,172.6758,172.1704,172.219,13222.0
2022-08-05 11:50:00,177.22,177.35,176.87,176.98,5612.0,172.2481,172.3745,171.9079,172.0149,5612.0
2022-08-05 12:00:00,177.0,177.46,177.0,177.29,4555.0,172.0343,172.4814,172.0343,172.3162,4555.0
2022-08-05 12:10:00,177.3,177.53,177.28,177.37,9289.0,172.3259,172.5494,172.3064,172.3939,9289.0
2022-08-05 12:20:00,177.35,177.46,177.23,177.44,5290.0,172.3745,172.4814,172.2578,172.462,5290.0
2022-08-05 12:30:00,177.47,177.6,176.88,177.18,24569.0,172.4911,172.6175,171.9177,172.2092,24569.0
2022-08-05 12:40:00,177.15,177.67,177.04,177.64,14157.0,172.1801,172.6855,172.0732,172.6563,14157.0
2022-08-05 12:50:00,177.63,177.83,177.53,177.64,3842.0,172.6466,172.841,172.5494,172.6563,3842.0
2022-08-05 13:00:00,177.63,177.83,177.58,177.79,3770.0,172.6466,172.841,172.598,172.8021,3770.0
2022-08-05 13:10:00,177.77,178.19,177.77,177.98,11781.0,172.7827,173.1909,172.7827,172.9868,11781.0
2022-08-05 13:20:00,177.9,178.01,177.8,177.89,6138.0,172.909,173.016,172.8119,172.8993,6138.0
2022-08-05 13:30:00,177.9,178.02,177.83,178.02,5120.0,172.909,173.0257,172.841,173.0257,5120.0
2022-08-05 13:40:00,178.09,178.14,177.92,177.92,5361.0,173.0937,173.1423,172.9285,172.9285,5361.0
2022-08-05 13:50:00,177.87,177.95,177.61,177.62,7087.0,172.8799,172.9576,172.6272,172.6369,7087.0
2022-08-05 14:00:00,177.66,177.71,177.62,177.63,10737.0,172.6758,172.7244,172.6369,172.6466,10737.0
2022-08-05 14:10:00,177.65,178.02,177.65,177.97,9765.0,172.6661,173.0257,172.6661,172.9771,9765.0
2022-08-05 14:20:00,178.03,178.07,177.85,177.86,4816.0,173.0354,173.0743,172.8604,172.8702,4816.0
2022-08-05 14:30:00,177.8,178.1,177.8,177.89,6141.0,172.8119,173.1034,172.8119,172.8993,6141.0
2022-08-05 14:40:00,177.88,178.04,177.8,177.92,6179.0,172.8896,173.0451,172.8119,172.9285,6179.0
2022-08-05 14:50:00,177.89,178.07,177.86,178.07,5356.0,172.8993,173.0743,172.8702,173.0743,5356.0
2022-08-05 15:00:00,178.09,178.12,177.95,178.1,3905.0,173.0937,173.1229,172.9576,173.1034,3905.0
2022-08-05 15:10:00,178.17,178.3,178.15,178.3,6720.0,173.1715,173.2978,173.152,173.2978,6720.0
2022-08-05 15:20:00,178.3,178.3,178.13,178.21,5405.0,173.2978,173.2978,173.1326,173.2103,5405.0
2022-08-05 15:30:00,178.18,178.4,178.18,178.31,7245.0,173.1812,173.395,173.1812,173.3075,7245.0
2022-08-05 15:40:00,178.31,178.54,178.15,178.4,19238.0,173.3075,173.5311,173.152,173.395,19238.0
2022-08-05 15:50:00,178.47,178.65,178.21,178.54,81349.0,173.4631,173.638,173.2103,173.5311,81349.0
2022-08-08 09:30:00,179.28,179.93,178.97,179.41,22570.0,174.2503,174.8821,173.949,174.3767,22570.0
2022-08-08 09:40:00,179.4,179.64,179.18,179.44,13600.0,174.367,174.6002,174.1531,174.4058,13600.0
2022-08-08 09:50:00,179.39,179.8,179.31,179.62,9868.0,174.3572,174.7557,174.2795,174.5808,9868.0
2022-08-08 10:00:00,179.64,179.77,179.56,179.67,2465.0,174.6002,174.7266,174.5225,174.6294,2465.0
2022-08-08 10:10:00,179.6,180.08,179.6,179.82,23528.0,174.5614,175.0279,174.5614,174.7752,23528.0
2022-08-08 10:20:00,179.82,179.94,179.58,179.93,5951.0,174.7752,174.8918,174.5419,174.8821,5951.0
2022-08-08 10:30:00,179.96,180.31,179.82,180.23,13393.0,174.9113,175.2514,174.7752,175.1737,13393.0
2022-08-08 10:40:00,180.36,180.37,180.25,180.26,3770.0,175.3,175.3097,175.1931,175.2028,3770.0
2022-08-08 10:50:00,180.01,180.2,180.01,180.12,2835.0,174.9598,175.1445,174.9598,175.0668,2835.0
2022-08-08 11:00:00,180.25,180.25,180.0,180.0,2036.0,175.1931,175.1931,174.9501,174.9501,2036.0
2022-08-08 11:10:00,179.99,179.99,179.74,179.8,6936.0,174.9404,174.9404,174.6974,174.7557,6936.0
2022-08-08 11:20:00,179.84,180.13,179.8,180.13,5231.0,174.7946,175.0765,174.7557,175.0765,5231.0
2022-08-08 11:30:00,180.13,180.41,179.91,179.99,10839.0,175.0765,175.3486,174.8627,174.9404,10839.0
2022-08-08 11:40:00,179.92,179.92,179.45,179.62,6898.0,174.8724,174.8724,174.4156,174.5808,6898.0
2022-08-08 11:50:00,179.57,180.26,179.57,180.25,20503.0,174.5322,175.2028,174.5322,175.1931,20503.0
2022-08-08 12:00:00,180.26,180.28,179.85,179.96,4895.0,175.2028,175.2223,174.8043,174.9113,4895.0
2022-08-08 12:10:00,179.89,179.89,179.54,179.58,16622.0,174.8432,174.8432,174.503,174.5419,16622.0
2022-08-08 12:20:00,179.67,179.91,179.63,179.75,6989.0,174.6294,174.8627,174.5905,174.7071,6989.0
2022-08-08 12:30:00,179.84,179.87,179.65,179.85,3045.0,174.7946,174.8238,174.6099,174.8043,3045.0
2022-08-08 12:40:00,179.81,179.93,179.78,179.87,1300.0,174.7655,174.8821,174.7363,174.8238,1300.0
2022-08-08 12:50:00,179.88,179.91,179.71,179.73,3137.0,174.8335,174.8627,174.6683,174.6877,3137.0
2022-08-08 13:00:00,179.8,179.99,179.74,179.99,5769.0,174.7557,174.9404,174.6974,174.9404,5769.0
2022-08-08 13:10:00,179.99,180.23,179.99,180.15,809.0,174.9404,175.1737,174.9404,175.0959,809.0
2022-08-08 13:20:00,180.11,180.19,179.93,179.93,2121.0,175.057,175.1348,174.8821,174.8821,2121.0
2022-08-08 13:30:00,180.0,180.04,179.9,179.92,2095.0,174.9501,174.989,174.8529,174.8724,2095.0
2022-08-08 13:40:00,179.93,180.09,179.93,180.0,1790.0,174.8821,175.0376,174.8821,174.9501,1790.0
2022-08-08 13:50:00,180.0,180.22,179.92,180.0,3848.0,174.9501,175.164,174.8724,174.9501,3848.0
2022-08-08 14:00:00,179.95,179.96,179.68,179.75,2823.0,174.9015,174.9113,174.6391,174.7071,2823.0
2022-08-08 14:10:00,179.59,179.6,179.43,179.47,3015.0,174.5516,174.5614,174.3961,174.435,3015.0
2022-08-08 14:20:00,179.46,179.46,179.24,179.41,1950.0,174.4253,174.4253,174.2115,174.3767,1950.0
2022-08-08 14:30:00,179.47,179.55,179.33,179.4,4045.0,174.435,174.5128,174.2989,174.367,4045.0
2022-08-08 14:40:00,179.35,179.44,179.18,179.28,31989.0,174.3184,174.4058,174.1531,174.2503,31989.0
2022-08-08 14:50:00,179.27,179.42,179.08,179.42,5600.0,174.2406,174.3864,174.0559,174.3864,5600.0
2022-08-08 15:00:00,179.31,179.6,179.22,179.57,8150.0,174.2795,174.5614,174.192,174.5322,8150.0
2022-08-08 15:10:00,179.51,179.55,179.28,179.46,5411.0,174.4739,174.5128,174.2503,174.4253,5411.0
2022-08-08 15:20:00,179.49,179.65,179.43,179.61,6051.0,174.4544,174.6099,174.3961,174.5711,6051.0
2022-08-08 15:30:00,179.5,179.84,179.38,179.6,34987.0,174.4642,174.7946,174.3475,174.5614,34987.0
2022-08-08 15:40:00,179.6,179.96,179.56,179.82,11633.0,174.5614,174.9113,174.5225,174.7752,11633.0
2022-08-08 15:50:00,179.82,179.89,179.27,179.43,86386.0,174.7752,174.8432,174.2406,174.3961,86386.0
2022-08-09 09:30:00,179.99,180.29,179.33,180.14,9016.0,174.9404,175.232,174.2989,175.0862,9016.0
2022-08-09 09:40:00,179.7,180.62,179.7,180.34,4912.0,174.6585,175.5527,174.6585,175.2806,4912.0
2022-08-09 09:50:00,180.38,180.5,180.09,180.5,4426.0,175.3195,175.4361,175.0376,175.4361,4426.0
2022-08-09 10:00:00,180.58,180.95,180.5,180.69,18014.0,175.5139,175.8735,175.4361,175.6208,18014.0
2022-08-09 10:10:00,180.69,181.36,180.69,181.36,15861.0,175.6208,176.272,175.6208,176.272,15861.0
2022-08-09 10:20:00,181.57,181.92,181.27,181.92,11880.0,176.4761,176.8163,176.1845,176.8163,11880.0
2022-08-09 10:30:00,181.9,182.35,181.9,182.19,11144.0,176.7968,177.2342,176.7968,177.0787,11144.0
2022-08-09 10:40:00,182.17,182.2,181.87,181.87,4220.0,177.0593,177.0884,176.7677,176.7677,4220.0
2022-08-09 10:50:00,181.86,182.0,181.83,181.86,3543.0,176.7579,176.894,176.7288,176.7579,3543.0
2022-08-09 11:00:00,181.92,182.06,181.64,182.04,8604.0,176.8163,176.9523,176.5441,176.9329,8604.0
2022-08-09 11:10:00,182.02,182.52,181.91,182.49,6025.0,176.9135,177.3994,176.8065,177.3703,6025.0
2022-08-09 11:20:00,182.37,182.86,182.37,182.66,9296.0,177.2536,177.7299,177.2536,177.5355,9296.0
2022-08-09 11:30:00,182.61,182.75,182.44,182.53,5755.0,177.4869,177.623,177.3217,177.4092,5755.0
2022-08-09 11:40:00,182.48,183.0,182.47,182.74,9957.0,177.3606,177.866,177.3508,177.6133,9957.0
2022-08-09 11:50:00,182.72,182.8,182.55,182.62,4825.0,177.5938,177.6716,177.4286,177.4966,4825.0
2022-08-09 12:00:00,182.62,182.82,182.47,182.82,2810.0,177.4966,177.691,177.3508,177.691,2810.0
2022-08-09 12:10:00,182.74,182.83,182.71,182.73,4772.0,177.6133,177.7007,177.5841,177.6035,4772.0
2022-08-09 12:20:00,182.71,182.73,182.16,182.18,6012.0,177.5841,177.6035,177.0495,177.069,6012.0
2022-08-09 12:30:00,182.22,182.42,182.08,182.42,7519.0,177.1078,177.3022,176.9718,177.3022,7519.0
2022-08-09 12:40:00,182.23,182.23,182.02,182.11,4091.0,177.1176,177.1176,176.9135,177.0009,4091.0
2022-08-09 12:50:00,182.13,182.37,182.11,182.37,4080.0,177.0204,177.2536,177.0009,177.2536,4080.0
2022-08-09 13:00:00,182.41,182.41,182.07,182.07,4991.0,177.2925,177.2925,176.9621,176.9621,4991.0
2022-08-09 13:10:00,182.02,182.29,182.01,182.14,38245.0,176.9135,177.1759,176.9037,177.0301,38245.0
2022-08-09 13:20:00,182.17,182.51,182.14,182.15,9485.0,177.0593,177.3897,177.0301,177.0398,9485.0
2022-08-09 13:30:00,182.14,182.32,181.99,182.08,8206.0,177.0301,177.205,176.8843,176.9718,8206.0
2022-08-09 13:40:00,182.13,182.13,181.74,181.81,3231.0,177.0204,177.0204,176.6413,176.7094,3231.0
2022-08-09 13:50:00,181.77,181.98,181.74,181.86,11195.0,176.6705,176.8746,176.6413,176.7579,11195.0
2022-08-09 14:00:00,181.85,182.03,181.74,181.75,7420.0,176.7482,176.9232,176.6413,176.651,7420.0
2022-08-09 14:10:00,181.78,181.86,181.58,181.58,7480.0,176.6802,176.7579,176.4858,176.4858,7480.0
2022-08-09 14:20:00,181.62,181.77,181.28,181.55,19582.0,176.5247,176.6705,176.1942,176.4566,19582.0
2022-08-09 14:30:00,181.5,181.69,181.48,181.65,7544.0,176.408,176.5927,176.3886,176.5538,7544.0
2022-08-09 14:40:00,181.63,181.81,181.55,181.76,4995.0,176.5344,176.7094,176.4566,176.6608,4995.0
2022-08-09 14:50:00,181.77,182.05,181.76,181.99,5946.0,176.6705,176.9426,176.6608,176.8843,5946.0
2022-08-09 15:00:00,181.95,182.3,181.92,182.3,6782.0,176.8454,177.1856,176.8163,177.1856,6782.0
2022-08-09 15:10:00,182.3,182.38,182.2,182.25,6020.0,177.1856,177.2634,177.0884,177.137,6020.0
2022-08-09 15:20:00,182.3,182.38,182.0,182.16,9602.0,177.1856,177.2634,176.894,177.0495,9602.0
2022-08-09 15:30:00,182.13,182.26,182.02,182.13,9552.0,177.0204,177.1467,176.9135,177.0204,9552.0
2022-08-09 15:40:00,182.13,182.24,181.77,181.83,10916.0,177.0204,177.1273,176.6705,176.7288,10916.0
2022-08-09 15:50:00,181.89,182.76,181.86,182.75,114588.0,176.7871,177.6327,176.7579,177.623,114588.0
2022-08-10 09:30:00,184.68,185.07,184.32,184.52,41153.0,179.4988,179.8779,179.1489,179.3433,41153.0
2022-08-10 09:40:00,184.62,184.97,184.39,184.57,4972.0,179.4405,179.7807,179.217,179.3919,4972.0
2022-08-10 09:50:00,184.35,184.35,183.79,183.94,10160.0,179.1781,179.1781,178.6338,178.7796,10160.0
2022-08-10 10:00:00,183.98,184.33,183.87,183.92,13902.0,178.8185,179.1587,178.7116,178.7602,13902.0
2022-08-10 10:10:00,183.9,183.94,183.36,183.36,4873.0,178.7407,178.7796,178.2159,178.2159,4873.0
2022-08-10 10:20:00,183.23,183.74,183.22,183.59,5526.0,178.0895,178.5852,178.0798,178.4394,5526.0
2022-08-10 10:30:00,183.69,183.95,183.64,183.89,3928.0,178.5366,178.7893,178.488,178.731,3928.0
2022-08-10 10:40:00,183.93,184.33,183.63,184.28,10742.0,178.7699,179.1587,178.4783,179.1101,10742.0
2022-08-10 10:50:00,184.31,184.36,183.95,183.99,8000.0,179.1392,179.1878,178.7893,178.8282,8000.0
2022-08-10 11:00:00,184.05,184.74,184.05,184.68,6534.0,178.8865,179.5571,178.8865,179.4988,6534.0
2022-08-10 11:10:00,184.66,184.86,184.46,184.49,26672.0,179.4794,179.6738,179.285,179.3142,26672.0
2022-08-10 11:20:00,184.49,184.7,184.35,184.39,8107.0,179.3142,179.5183,179.1781,179.217,8107.0
2022-08-10 11:30:00,184.47,184.68,184.36,184.4,6580.0,179.2947,179.4988,179.1878,179.2267,6580.0
2022-08-10 11:40:00,184.48,184.61,184.22,184.31,9351.0,179.3044,179.4308,179.0517,179.1392,9351.0
2022-08-10 11:50:00,184.27,184.27,183.94,184.09,5138.0,179.1003,179.1003,178.7796,178.9254,5138.0
2022-08-10 12:00:00,184.12,184.12,183.95,183.99,1580.0,178.9545,178.9545,178.7893,178.8282,1580.0
2022-08-10 12:10:00,183.93,183.94,183.48,183.76,8003.0,178.7699,178.7796,178.3325,178.6046,8003.0
2022-08-10 12:20:00,183.88,184.11,183.86,184.11,6623.0,178.7213,178.9448,178.7018,178.9448,6623.0
2022-08-10 12:30:00,184.08,184.09,183.92,183.99,5082.0,178.9157,178.9254,178.7602,178.8282,5082.0
2022-08-10 12:40:00,184.02,184.05,183.97,184.0,4100.0,178.8573,178.8865,178.8088,178.8379,4100.0
2022-08-10 12:50:00,184.0,184.1,183.97,184.0,2538.0,178.8379,178.9351,178.8088,178.8379,2538.0
2022-08-10 13:00:00,184.02,184.11,183.93,184.0,7309.0,178.8573,178.9448,178.7699,178.8379,7309.0
2022-08-10 13:10:00,184.0,184.11,183.94,184.06,7728.0,178.8379,178.9448,178.7796,178.8962,7728.0
2022-08-10 13:20:00,184.06,184.13,183.93,183.94,6111.0,178.8962,178.9643,178.7699,178.7796,6111.0
2022-08-10 13:30:00,183.97,184.17,183.9,184.03,12252.0,178.8088,179.0031,178.7407,178.8671,12252.0
2022-08-10 13:40:00,184.01,184.27,183.99,184.26,2376.0,178.8476,179.1003,178.8282,179.0906,2376.0
2022-08-10 13:50:00,184.35,184.36,184.21,184.23,7668.0,179.1781,179.1878,179.042,179.0615,7668.0
2022-08-10 14:00:00,184.18,184.28,183.94,184.09,5864.0,179.0129,179.1101,178.7796,178.9254,5864.0
2022-08-10 14:10:00,184.13,184.19,183.92,184.17,3792.0,178.9643,179.0226,178.7602,179.0031,3792.0
2022-08-10 14:20:00,184.11,184.22,184.07,184.14,3016.0,178.9448,179.0517,178.9059,178.974,3016.0
2022-08-10 14:30:00,184.09,184.37,184.05,184.22,7207.0,178.9254,179.1975,178.8865,179.0517,7207.0
2022-08-10 14:40:00,184.31,184.55,184.3,184.5,14611.0,179.1392,179.3725,179.1295,179.3239,14611.0
2022-08-10 14:50:00,184.5,184.55,184.43,184.46,9298.0,179.3239,179.3725,179.2558,179.285,9298.0
2022-08-10 15:00:00,184.44,184.47,184.3,184.39,10893.0,179.2656,179.2947,179.1295,179.217,10893.0
2022-08-10 15:10:00,184.39,184.53,184.34,184.47,7375.0,179.217,179.353,179.1684,179.2947,7375.0
2022-08-10 15:20:00,184.48,184.57,184.38,184.44,5973.0,179.3044,179.3919,179.2072,179.2656,5973.0
2022-08-10 15:30:00,184.46,184.74,184.28,184.73,23246.0,179.285,179.5571,179.1101,179.5474,23246.0
2022-08-10 15:40:00,184.75,184.98,184.72,184.9,23379.0,179.5669,179.7904,179.5377,179.7127,23379.0
2022-08-10 15:50:00,184.92,185.66,184.72,185.41,126081.0,179.7321,180.4513,179.5377,180.2084,126081.0
2022-08-11 09:30:00,186.37,186.57,186.08,186.28,12635.0,181.1414,181.3358,180.8596,181.0539,12635.0
2022-08-11 09:40:00,186.13,186.49,186.09,186.38,4855.0,180.9082,181.2581,180.8693,181.1511,4855.0
2022-08-11 09:50:00,186.15,186.73,186.08,186.53,3873.0,180.9276,181.4913,180.8596,181.2969,3873.0
2022-08-11 10:00:00,186.6,186.77,186.27,186.55,11936.0,181.365,181.5302,181.0442,181.3164,11936.0
2022-08-11 10:10:00,186.5,187.08,186.5,187.08,4825.0,181.2678,181.8315,181.2678,181.8315,4825.0
2022-08-11 10:20:00,186.97,187.13,186.83,187.08,17615.0,181.7246,181.8801,181.5885,181.8315,17615.0
2022-08-11 10:30:00,187.09,187.13,186.88,186.89,9713.0,181.8412,181.8801,181.6371,181.6468,9713.0
2022-08-11 10:40:00,186.84,186.94,186.6,186.66,4321.0,181.5982,181.6954,181.365,181.4233,4321.0
2022-08-11 10:50:00,186.6,186.97,186.59,186.83,4919.0,181.365,181.7246,181.3552,181.5885,4919.0
2022-08-11 11:00:00,186.75,186.75,186.18,186.35,6504.0,181.5108,181.5108,180.9568,181.122,6504.0
2022-08-11 11:10:00,186.5,186.53,186.17,186.17,3557.0,181.2678,181.2969,180.947,180.947,3557.0
2022-08-11 11:20:00,186.12,186.41,186.07,186.07,9477.0,180.8984,181.1803,180.8498,180.8498,9477.0
2022-08-11 11:30:00,186.15,186.33,185.91,186.28,7210.0,180.9276,181.1025,180.6943,181.0539,7210.0
2022-08-11 11:40:00,186.34,186.34,185.67,185.91,68282.0,181.1123,181.1123,180.4611,180.6943,68282.0
2022-08-11 11:50:00,185.98,186.2,185.91,186.11,37096.0,180.7624,180.9762,180.6943,180.8887,37096.0
2022-08-11 12:00:00,186.12,186.19,185.68,185.71,53476.0,180.8984,180.9665,180.4708,180.4999,53476.0
2022-08-11 12:10:00,185.71,186.44,185.67,186.28,55479.0,180.4999,181.2095,180.4611,181.0539,55479.0
2022-08-11 12:20:00,186.28,186.6,186.07,186.6,16375.0,181.0539,181.365,180.8498,181.365,16375.0
2022-08-11 12:30:00,186.55,186.56,186.15,186.32,9441.0,181.3164,181.3261,180.9276,181.0928,9441.0
2022-08-11 12:40:00,186.33,186.51,186.29,186.47,7638.0,181.1025,181.2775,181.0637,181.2386,7638.0
2022-08-11 12:50:00,186.46,186.75,186.24,186.25,41194.0,181.2289,181.5108,181.0151,181.0248,41194.0
2022-08-11 13:00:00,186.32,186.33,186.04,186.19,5332.0,181.0928,181.1025,180.8207,180.9665,5332.0
2022-08-11 13:10:00,186.19,186.24,185.94,186.19,41547.0,180.9665,181.0151,180.7235,180.9665,41547.0
2022-08-11 13:20:00,186.19,186.21,185.88,186.06,19097.0,180.9665,180.9859,180.6652,180.8401,19097.0
2022-08-11 13:30:00,186.06,186.11,185.78,185.97,11523.0,180.8401,180.8887,180.568,180.7526,11523.0
2022-08-11 13:40:00,185.96,186.04,185.69,185.71,9803.0,180.7429,180.8207,180.4805,180.4999,9803.0
2022-08-11 13:50:00,185.8,185.8,185.41,185.5,67283.0,180.5874,180.5874,180.2084,180.2958,67283.0
2022-08-11 14:00:00,185.49,185.5,184.84,184.85,71188.0,180.2861,180.2958,179.6543,179.6641,71188.0
2022-08-11 14:10:00,184.84,184.84,184.38,184.57,6918.0,179.6543,179.6543,179.2072,179.3919,6918.0
2022-08-11 14:20:00,184.53,184.54,184.19,184.41,8638.0,179.353,179.3628,179.0226,179.2364,8638.0
2022-08-11 14:30:00,184.39,184.74,184.39,184.45,10699.0,179.217,179.5571,179.217,179.2753,10699.0
2022-08-11 14:40:00,184.45,184.74,184.4,184.56,13884.0,179.2753,179.5571,179.2267,179.3822,13884.0
2022-08-11 14:50:00,184.56,184.77,184.35,184.62,11799.0,179.3822,179.5863,179.1781,179.4405,11799.0
2022-08-11 15:00:00,184.56,184.76,184.52,184.64,4009.0,179.3822,179.5766,179.3433,179.46,4009.0
2022-08-11 15:10:00,184.65,184.7,184.48,184.6,2914.0,179.4697,179.5183,179.3044,179.4211,2914.0
2022-08-11 15:20:00,184.63,184.86,184.58,184.86,8667.0,179.4502,179.6738,179.4016,179.6738,8667.0
2022-08-11 15:30:00,184.84,184.86,184.63,184.63,5476.0,179.6543,179.6738,179.4502,179.4502,5476.0
2022-08-11 15:40:00,184.72,184.84,184.64,184.82,14674.0,179.5377,179.6543,179.46,179.6349,14674.0
2022-08-11 15:50:00,184.74,185.37,184.73,185.24,120378.0,179.5571,180.1695,179.5474,180.0431,120378.0
2022-08-12 09:30:00,185.97,186.27,185.87,186.08,14982.0,180.7526,181.0442,180.6554,180.8596,14982.0
2022-08-12 09:40:00,186.48,186.76,185.79,186.26,4075.0,181.2483,181.5205,180.5777,181.0345,4075.0
2022-08-12 09:50:00,186.46,186.93,186.37,186.9,2720.0,181.2289,181.6857,181.1414,181.6566,2720.0
2022-08-12 10:00:00,186.91,186.96,186.51,186.61,3250.0,181.6663,181.7149,181.2775,181.3747,3250.0
2022-08-12 10:10:00,186.78,186.86,186.25,186.67,2919.0,181.5399,181.6177,181.0248,181.433,2919.0
2022-08-12 10:20:00,186.86,187.24,186.79,186.91,3614.0,181.6177,181.987,181.5496,181.6663,3614.0
2022-08-12 10:30:00,186.73,186.88,186.53,186.53,10448.0,181.4913,181.6371,181.2969,181.2969,10448.0
2022-08-12 10:40:00,186.6,186.79,186.4,186.66,3090.0,181.365,181.5496,181.1706,181.4233,3090.0
2022-08-12 10:50:00,186.75,187.0,186.72,187.0,2626.0,181.5108,181.7537,181.4816,181.7537,2626.0
2022-08-12 11:00:00,187.03,187.18,186.96,186.99,2615.0,181.7829,181.9287,181.7149,181.744,2615.0
2022-08-12 11:10:00,186.92,187.09,186.89,187.0,1736.0,181.676,181.8412,181.6468,181.7537,1736.0
2022-08-12 11:20:00,187.09,187.09,186.83,186.9,2971.0,181.8412,181.8412,181.5885,181.6566,2971.0
2022-08-12 11:30:00,186.83,186.89,186.72,186.72,3098.0,181.5885,181.6468,181.4816,181.4816,3098.0
2022-08-12 11:40:00,186.75,186.97,186.72,186.94,4117.0,181.5108,181.7246,181.4816,181.6954,4117.0
2022-08-12 11:50:00,186.89,186.9,186.55,186.58,2844.0,181.6468,181.6566,181.3164,181.3455,2844.0
2022-08-12 12:00:00,186.63,186.85,186.63,186.84,3937.0,181.3941,181.608,181.3941,181.5982,3937.0
2022-08-12 12:10:00,186.8,187.0,186.78,187.0,1857.0,181.5594,181.7537,181.5399,181.7537,1857.0
2022-08-12 12:20:00,187.05,187.13,186.93,186.99,3008.0,181.8023,181.8801,181.6857,181.744,3008.0
2022-08-12 12:30:00,187.05,187.07,186.99,187.0,3158.0,181.8023,181.8218,181.744,181.7537,3158.0
2022-08-12 12:40:00,187.02,187.37,187.02,187.27,5792.0,181.7732,182.1134,181.7732,182.0162,5792.0
2022-08-12 12:50:00,187.32,187.38,187.13,187.2,3353.0,182.0648,182.1231,181.8801,181.9481,3353.0
2022-08-12 13:00:00,187.32,187.41,187.29,187.41,1954.0,182.0648,182.1522,182.0356,182.1522,1954.0
2022-08-12 13:10:00,187.33,187.34,187.15,187.23,3912.0,182.0745,182.0842,181.8995,181.9773,3912.0
2022-08-12 13:20:00,187.36,187.58,187.36,187.58,2665.0,182.1036,182.3175,182.1036,182.3175,2665.0
2022-08-12 13:30:00,187.57,187.72,187.48,187.65,4337.0,182.3078,182.4535,182.2203,182.3855,4337.0
2022-08-12 13:40:00,187.66,187.78,187.64,187.64,3248.0,182.3952,182.5119,182.3758,182.3758,3248.0
2022-08-12 13:50:00,187.67,187.82,187.67,187.79,2300.0,182.4049,182.5507,182.4049,182.5216,2300.0
2022-08-12 14:00:00,187.81,187.88,187.77,187.83,2409.0,182.541,182.6091,182.5021,182.5605,2409.0
2022-08-12 14:10:00,187.94,188.18,187.88,188.01,5728.0,182.6674,182.9006,182.6091,182.7354,5728.0
2022-08-12 14:20:00,187.98,187.99,187.78,187.99,4341.0,182.7063,182.716,182.5119,182.716,4341.0
2022-08-12 14:30:00,188.05,188.56,188.05,188.45,8683.0,182.7743,183.27,182.7743,183.1631,8683.0
2022-08-12 14:40:00,188.44,188.75,188.41,188.69,6865.0,183.1533,183.4547,183.1242,183.3963,6865.0
2022-08-12 14:50:00,188.68,188.82,188.64,188.76,4205.0,183.3866,183.5227,183.3477,183.4644,4205.0
2022-08-12 15:00:00,188.72,189.02,188.72,188.98,7344.0,183.4255,183.7171,183.4255,183.6782,7344.0
2022-08-12 15:10:00,188.99,189.27,188.98,189.17,6882.0,183.6879,183.9601,183.6782,183.8629,6882.0
2022-08-12 15:20:00,189.2,189.21,188.93,189.11,10070.0,183.892,183.9017,183.6296,183.8046,10070.0
2022-08-12 15:30:00,189.03,189.07,188.71,188.71,12135.0,183.7268,183.7657,183.4158,183.4158,12135.0
2022-08-12 15:40:00,188.77,188.99,188.75,188.94,15145.0,183.4741,183.6879,183.4547,183.6393,15145.0
2022-08-12 15:50:00,189.0,189.56,188.88,189.36,75916.0,183.6976,184.2419,183.581,184.0475,75916.0
2022-08-15 09:30:00,188.48,189.01,188.25,188.38,9535.0,183.1922,183.7074,182.9687,183.095,9535.0
2022-08-15 09:40:00,188.72,189.29,188.58,189.09,4025.0,183.4255,183.9795,183.2894,183.7851,4025.0
2022-08-15 09:50:00,189.4,189.95,189.4,189.92,14121.0,184.0864,184.621,184.0864,184.5918,14121.0
2022-08-15 10:00:00,189.87,190.19,189.68,189.76,15284.0,184.5432,184.8543,184.3586,184.4363,15284.0
2022-08-15 10:10:00,189.6,189.79,189.41,189.73,7200.0,184.2808,184.4655,184.0961,184.4072,7200.0
2022-08-15 10:20:00,189.55,189.6,189.16,189.6,5853.0,184.2322,184.2808,183.8531,184.2808,5853.0
2022-08-15 10:30:00,189.54,190.0,189.41,189.5,15082.0,184.2225,184.6696,184.0961,184.1836,15082.0
2022-08-15 10:40:00,189.57,189.72,189.46,189.61,4793.0,184.2516,184.3974,184.1447,184.2905,4793.0
2022-08-15 10:50:00,189.45,189.58,189.25,189.52,3375.0,184.135,184.2614,183.9406,184.203,3375.0
2022-08-15 11:00:00,189.5,189.73,189.42,189.5,4042.0,184.1836,184.4072,184.1059,184.1836,4042.0
2022-08-15 11:10:00,189.46,189.5,189.22,189.28,13463.0,184.1447,184.1836,183.9115,183.9698,13463.0
2022-08-15 11:20:00,189.28,189.53,189.28,189.35,6167.0,183.9698,184.2128,183.9698,184.0378,6167.0
2022-08-15 11:30:00,189.35,189.58,189.3,189.56,4237.0,184.0378,184.2614,183.9892,184.2419,4237.0
2022-08-15 11:40:00,189.58,190.13,189.38,189.97,268818.0,184.2614,184.7959,184.067,184.6404,268818.0
2022-08-15 11:50:00,190.07,190.37,189.91,190.12,12225.0,184.7376,185.0292,184.5821,184.7862,12225.0
2022-08-15 12:00:00,190.21,190.27,190.06,190.08,4476.0,184.8737,184.932,184.7279,184.7473,4476.0
2022-08-15 12:10:00,190.06,190.43,190.03,190.43,49507.0,184.7279,185.0875,184.6987,185.0875,49507.0
2022-08-15 12:20:00,190.3,190.45,190.3,190.42,3883.0,184.9612,185.107,184.9612,185.0778,3883.0
2022-08-15 12:30:00,190.44,190.86,190.44,190.77,3543.0,185.0972,185.5055,185.0972,185.418,3543.0
2022-08-15 12:40:00,190.74,190.79,190.4,190.55,4485.0,185.3888,185.4374,185.0584,185.2042,4485.0
2022-08-15 12:50:00,190.59,190.67,189.69,189.7,81409.0,185.243,185.3208,184.3683,184.378,81409.0
2022-08-15 13:00:00,189.81,190.07,189.68,189.98,228329.0,184.4849,184.7376,184.3586,184.6501,228329.0
2022-08-15 13:10:00,189.9,190.08,189.65,189.68,16951.0,184.5724,184.7473,184.3294,184.3586,16951.0
2022-08-15 13:20:00,189.61,189.87,189.6,189.73,6593.0,184.2905,184.5432,184.2808,184.4072,6593.0
2022-08-15 13:30:00,189.79,189.79,189.2,189.2,4311.0,184.4655,184.4655,183.892,183.892,4311.0
2022-08-15 13:40:00,189.08,189.37,189.06,189.34,4252.0,183.7754,184.0573,183.756,184.0281,4252.0
2022-08-15 13:50:00,189.44,189.62,189.44,189.57,4427.0,184.1253,184.3002,184.1253,184.2516,4427.0
2022-08-15 14:00:00,189.52,189.55,189.32,189.36,8804.0,184.203,184.2322,184.0087,184.0475,8804.0
2022-08-15 14:10:00,189.33,189.69,189.29,189.69,2928.0,184.0184,184.3683,183.9795,184.3683,2928.0
2022-08-15 14:20:00,189.69,189.76,189.64,189.68,2696.0,184.3683,184.4363,184.3197,184.3586,2696.0
2022-08-15 14:30:00,189.73,190.07,189.68,189.96,8766.0,184.4072,184.7376,184.3586,184.6307,8766.0
2022-08-15 14:40:00,189.97,190.19,189.91,190.19,3263.0,184.6404,184.8543,184.5821,184.8543,3263.0
2022-08-15 14:50:00,190.28,190.44,190.27,190.31,5231.0,184.9417,185.0972,184.932,184.9709,5231.0
2022-08-15 15:00:00,190.32,190.39,190.19,190.35,5232.0,184.9806,185.0486,184.8543,185.0098,5232.0
2022-08-15 15:10:00,190.31,190.43,190.15,190.31,5332.0,184.9709,185.0875,184.8154,184.9709,5332.0
2022-08-15 15:20:00,190.33,190.44,190.22,190.43,5035.0,184.9903,185.0972,184.8834,185.0875,5035.0
2022-08-15 15:30:00,190.43,190.43,190.22,190.33,7411.0,185.0875,185.0875,184.8834,184.9903,7411.0
2022-08-15 15:40:00,190.33,190.38,190.2,190.32,11076.0,184.9903,185.0389,184.864,184.9806,11076.0
2022-08-15 15:50:00,190.34,190.53,190.06,190.17,47612.0,185.0,185.1847,184.7279,184.8348,47612.0
2022-08-16 09:30:00,188.72,190.3,188.72,189.89,15987.0,183.4255,184.9612,183.4255,184.5627,15987.0
2022-08-16 09:40:00,190.23,190.98,189.92,190.44,47001.0,184.8931,185.6221,184.5918,185.0972,47001.0
2022-08-16 09:50:00,190.49,190.7,190.14,190.38,7382.0,185.1458,185.3499,184.8057,185.0389,7382.0
2022-08-16 10:00:00,190.23,190.43,190.04,190.25,22213.0,184.8931,185.0875,184.7085,184.9126,22213.0
2022-08-16 10:10:00,190.43,190.63,190.0,190.0,4356.0,185.0875,185.2819,184.6696,184.6696,4356.0
2022-08-16 10:20:00,190.05,190.09,189.75,189.81,2317.0,184.7182,184.7571,184.4266,184.4849,2317.0
2022-08-16 10:30:00,189.82,190.02,189.77,190.02,2167.0,184.4946,184.689,184.446,184.689,2167.0
2022-08-16 10:40:00,189.99,190.12,189.72,189.72,2990.0,184.6599,184.7862,184.3974,184.3974,2990.0
2022-08-16 10:50:00,189.73,189.91,189.71,189.74,4080.0,184.4072,184.5821,184.3877,184.4169,4080.0
2022-08-16 11:00:00,189.81,190.03,189.73,189.89,3509.0,184.4849,184.6987,184.4072,184.5627,3509.0
2022-08-16 11:10:00,189.89,190.41,189.83,190.35,4392.0,184.5627,185.0681,184.5044,185.0098,4392.0
2022-08-16 11:20:00,190.36,190.37,190.11,190.37,16667.0,185.0195,185.0292,184.7765,185.0292,16667.0
2022-08-16 11:30:00,190.35,190.52,190.06,190.23,4271.0,185.0098,185.175,184.7279,184.8931,4271.0
2022-08-16 11:40:00,190.17,190.39,190.14,190.36,4523.0,184.8348,185.0486,184.8057,185.0195,4523.0
2022-08-16 11:50:00,190.41,190.52,190.34,190.47,2396.0,185.0681,185.175,185.0,185.1264,2396.0
2022-08-16 12:00:00,190.46,190.7,190.43,190.49,6292.0,185.1167,185.3499,185.0875,185.1458,6292.0
2022-08-16 12:10:00,190.54,190.81,190.54,190.65,4016.0,185.1944,185.4569,185.1944,185.3013,4016.0
2022-08-16 12:20:00,190.67,190.99,190.67,190.86,20998.0,185.3208,185.6318,185.3208,185.5055,20998.0
2022-08-16 12:30:00,190.85,190.97,190.83,190.97,2148.0,185.4957,185.6124,185.4763,185.6124,2148.0
2022-08-16 12:40:00,190.91,190.91,190.62,190.85,4479.0,185.5541,185.5541,185.2722,185.4957,4479.0
2022-08-16 12:50:00,190.86,190.89,190.61,190.65,5927.0,185.5055,185.5346,185.2625,185.3013,5927.0
2022-08-16 13:00:00,190.65,190.74,190.47,190.69,5986.0,185.3013,185.3888,185.1264,185.3402,5986.0
2022-08-16 13:10:00,190.68,190.79,190.54,190.63,2482.0,185.3305,185.4374,185.1944,185.2819,2482.0
2022-08-16 13:20:00,190.68,190.83,190.56,190.56,6339.0,185.3305,185.4763,185.2139,185.2139,6339.0
2022-08-16 13:30:00,190.62,190.63,190.41,190.52,4405.0,185.2722,185.2819,185.0681,185.175,4405.0
2022-08-16 13:40:00,190.49,190.62,190.47,190.62,2117.0,185.1458,185.2722,185.1264,185.2722,2117.0
2022-08-16 13:50:00,190.55,190.64,190.46,190.51,6574.0,185.2042,185.2916,185.1167,185.1653,6574.0
2022-08-16 14:00:00,190.55,190.85,190.52,190.73,4532.0,185.2042,185.4957,185.175,185.3791,4532.0
2022-08-16 14:10:00,190.72,190.94,190.62,190.86,7100.0,185.3694,185.5832,185.2722,185.5055,7100.0
2022-08-16 14:20:00,190.92,190.92,190.51,190.69,5224.0,185.5638,185.5638,185.1653,185.3402,5224.0
2022-08-16 14:30:00,190.46,190.47,190.23,190.31,2804.0,185.1167,185.1264,184.8931,184.9709,2804.0
2022-08-16 14:40:00,190.24,190.26,189.63,189.63,12686.0,184.9028,184.9223,184.31,184.31,12686.0
2022-08-16 14:50:00,189.71,190.15,189.6,190.09,14886.0,184.3877,184.8154,184.2808,184.7571,14886.0
2022-08-16 15:00:00,190.06,190.17,189.84,190.12,4841.0,184.7279,184.8348,184.5141,184.7862,4841.0
2022-08-16 15:10:00,190.09,190.24,190.02,190.04,8276.0,184.7571,184.9028,184.689,184.7085,8276.0
2022-08-16 15:20:00,190.05,190.3,190.0,190.17,7617.0,184.7182,184.9612,184.6696,184.8348,7617.0
2022-08-16 15:30:00,190.19,190.4,190.02,190.4,8637.0,184.8543,185.0584,184.689,185.0584,8637.0
2022-08-16 15:40:00,190.34,190.64,190.18,190.63,10057.0,185.0,185.2916,184.8445,185.2819,10057.0
2022-08-16 15:50:00,190.6,190.75,190.41,190.66,43148.0,185.2527,185.3985,185.0681,185.3111,43148.0
2022-08-17 09:30:00,189.62,190.23,188.96,189.96,56955.0,184.3002,184.8931,183.6588,184.6307,56955.0
2022-08-17 09:40:00,190.29,190.53,190.0,190.51,5909.0,184.9514,185.1847,184.6696,185.1653,5909.0
2022-08-17 09:50:00,190.63,190.71,190.3,190.66,10900.0,185.2819,185.3597,184.9612,185.3111,10900.0
2022-08-17 10:00:00,190.59,190.77,190.4,190.7,5373.0,185.243,185.418,185.0584,185.3499,5373.0
2022-08-17 10:10:00,190.62,190.9,190.54,190.75,3575.0,185.2722,185.5443,185.1944,185.3985,3575.0
2022-08-17 10:20:00,190.75,190.75,190.5,190.63,1520.0,185.3985,185.3985,185.1556,185.2819,1520.0
2022-08-17 10:30:00,190.65,190.72,190.25,190.4,2450.0,185.3013,185.3694,184.9126,185.0584,2450.0
2022-08-17 10:40:00,190.46,190.97,190.45,190.85,4668.0,185.1167,185.6124,185.107,185.4957,4668.0
2022-08-17 10:50:00,190.79,190.79,190.28,190.58,6309.0,185.4374,185.4374,184.9417,185.2333,6309.0
2022-08-17 11:00:00,190.5,190.95,190.5,190.73,5066.0,185.1556,185.5929,185.1556,185.3791,5066.0
2022-08-17 11:10:00,190.52,190.89,190.52,190.69,10365.0,185.175,185.5346,185.175,185.3402,10365.0
2022-08-17 11:20:00,190.75,191.06,190.75,190.98,4970.0,185.3985,185.6998,185.3985,185.6221,4970.0
2022-08-17 11:30:00,190.97,191.12,190.75,190.91,8462.0,185.6124,185.7582,185.3985,185.5541,8462.0
2022-08-17 11:40:00,190.91,190.91,190.28,190.34,20437.0,185.5541,185.5541,184.9417,185.0,20437.0
2022-08-17 11:50:00,190.28,190.42,190.28,190.34,3142.0,184.9417,185.0778,184.9417,185.0,3142.0
2022-08-17 12:00:00,190.26,190.54,190.25,190.49,13724.0,184.9223,185.1944,184.9126,185.1458,13724.0
2022-08-17 12:10:00,190.51,190.63,190.47,190.63,2265.0,185.1653,185.2819,185.1264,185.2819,2265.0
2022-08-17 12:20:00,190.59,191.01,190.53,191.01,3903.0,185.243,185.6512,185.1847,185.6512,3903.0
2022-08-17 12:30:00,190.95,191.17,190.85,190.97,6454.0,185.5929,185.8068,185.4957,185.6124,6454.0
2022-08-17 12:40:00,191.0,191.05,190.8,190.87,4878.0,185.6415,185.6901,185.4471,185.5152,4878.0
2022-08-17 12:50:00,190.88,191.02,190.71,190.82,4978.0,185.5249,185.661,185.3597,185.4666,4978.0
2022-08-17 13:00:00,190.64,190.66,190.51,190.51,2961.0,185.2916,185.3111,185.1653,185.1653,2961.0
2022-08-17 13:10:00,190.64,190.81,190.63,190.74,1953.0,185.2916,185.4569,185.2819,185.3888,1953.0
2022-08-17 13:20:00,190.68,190.82,190.61,190.82,2019.0,185.3305,185.4666,185.2625,185.4666,2019.0
2022-08-17 13:30:00,190.89,190.91,190.5,190.59,2969.0,185.5346,185.5541,185.1556,185.243,2969.0
2022-08-17 13:40:00,190.66,190.74,190.56,190.63,4828.0,185.3111,185.3888,185.2139,185.2819,4828.0
2022-08-17 13:50:00,190.7,190.7,190.38,190.52,3990.0,185.3499,185.3499,185.0389,185.175,3990.0
2022-08-17 14:00:00,190.58,191.18,190.58,191.05,5268.0,185.2333,185.8165,185.2333,185.6901,5268.0
2022-08-17 14:10:00,191.04,191.42,190.89,191.12,3363.0,185.6804,186.0497,185.5346,185.7582,3363.0
2022-08-17 14:20:00,191.13,191.16,190.94,191.11,5078.0,185.7679,185.797,185.5832,185.7484,5078.0
2022-08-17 14:30:00,191.03,191.31,191.03,191.27,2576.0,185.6707,185.9428,185.6707,185.904,2576.0
2022-08-17 14:40:00,191.23,191.23,190.98,191.17,3889.0,185.8651,185.8651,185.6221,185.8068,3889.0
2022-08-17 14:50:00,191.14,191.25,190.95,190.95,3108.0,185.7776,185.8845,185.5929,185.5929,3108.0
2022-08-17 15:00:00,191.03,191.32,190.99,190.99,3231.0,185.6707,185.9525,185.6318,185.6318,3231.0
2022-08-17 15:10:00,191.02,191.02,190.7,190.8,3408.0,185.661,185.661,185.3499,185.4471,3408.0
2022-08-17 15:20:00,190.93,191.09,190.71,190.94,6174.0,185.5735,185.729,185.3597,185.5832,6174.0
2022-08-17 15:30:00,190.89,190.96,190.71,190.95,6119.0,185.5346,185.6026,185.3597,185.5929,6119.0
2022-08-17 15:40:00,190.94,191.04,190.79,190.79,10318.0,185.5832,185.6804,185.4374,185.4374,10318.0
2022-08-17 15:50:00,190.83,190.96,190.67,190.89,44918.0,185.4763,185.6026,185.3208,185.5346,44918.0
2022-08-18 09:30:00,191.06,191.67,190.78,190.78,10260.0,185.6998,186.2927,185.4277,185.4277,10260.0
2022-08-18 09:40:00,191.09,191.42,190.88,191.34,205634.0,185.729,186.0497,185.5249,185.972,205634.0
2022-08-18 09:50:00,191.06,191.19,190.84,190.96,4068.0,185.6998,185.8262,185.486,185.6026,4068.0
2022-08-18 10:00:00,190.89,191.06,190.89,191.01,4311.0,185.5346,185.6998,185.5346,185.6512,4311.0
2022-08-18 10:10:00,191.21,191.23,190.98,191.23,1000.0,185.8456,185.8651,185.6221,185.8651,1000.0
2022-08-18 10:20:00,191.14,191.19,190.71,190.71,5565.0,185.7776,185.8262,185.3597,185.3597,5565.0
2022-08-18 10:30:00,190.88,190.88,190.38,190.44,2189.0,185.5249,185.5249,185.0389,185.0972,2189.0
2022-08-18 10:40:00,190.5,190.75,190.1,190.75,8169.0,185.1556,185.3985,184.7668,185.3985,8169.0
2022-08-18 10:50:00,190.73,190.74,190.14,190.21,7058.0,185.3791,185.3888,184.8057,184.8737,7058.0
2022-08-18 11:00:00,190.25,190.55,190.24,190.48,4736.0,184.9126,185.2042,184.9028,185.1361,4736.0
2022-08-18 11:10:00,190.61,190.68,190.4,190.4,5582.0,185.2625,185.3305,185.0584,185.0584,5582.0
2022-08-18 11:20:00,190.55,190.73,190.5,190.58,3452.0,185.2042,185.3791,185.1556,185.2333,3452.0
2022-08-18 11:30:00,190.57,190.87,190.53,190.82,4166.0,185.2236,185.5152,185.1847,185.4666,4166.0
2022-08-18 11:40:00,190.81,190.9,190.57,190.76,4605.0,185.4569,185.5443,185.2236,185.4083,4605.0
2022-08-18 11:50:00,190.76,190.82,190.54,190.65,6860.0,185.4083,185.4666,185.1944,185.3013,6860.0
2022-08-18 12:00:00,190.62,190.64,190.47,190.55,5808.0,185.2722,185.2916,185.1264,185.2042,5808.0
2022-08-18 12:10:00,190.65,190.85,190.55,190.61,6897.0,185.3013,185.4957,185.2042,185.2625,6897.0
2022-08-18 12:20:00,190.55,190.55,190.32,190.41,6544.0,185.2042,185.2042,184.9806,185.0681,6544.0
2022-08-18 12:30:00,190.44,190.58,190.4,190.56,3970.0,185.0972,185.2333,185.0584,185.2139,3970.0
2022-08-18 12:40:00,190.59,190.72,190.49,190.56,3553.0,185.243,185.3694,185.1458,185.2139,3553.0
2022-08-18 12:50:00,190.62,190.74,190.44,190.54,4389.0,185.2722,185.3888,185.0972,185.1944,4389.0
2022-08-18 13:00:00,190.46,190.67,190.43,190.62,3039.0,185.1167,185.3208,185.0875,185.2722,3039.0
2022-08-18 13:10:00,190.62,190.74,190.4,190.58,4280.0,185.2722,185.3888,185.0584,185.2333,4280.0
2022-08-18 13:20:00,190.52,190.68,190.52,190.68,3893.0,185.175,185.3305,185.175,185.3305,3893.0
2022-08-18 13:30:00,190.65,190.87,190.57,190.8,5588.0,185.3013,185.5152,185.2236,185.4471,5588.0
2022-08-18 13:40:00,190.8,190.8,190.5,190.56,9120.0,185.4471,185.4471,185.1556,185.2139,9120.0
2022-08-18 13:50:00,190.52,190.64,190.33,190.54,6505.0,185.175,185.2916,184.9903,185.1944,6505.0
2022-08-18 14:00:00,190.52,190.64,190.49,190.58,3282.0,185.175,185.2916,185.1458,185.2333,3282.0
2022-08-18 14:10:00,190.59,190.65,190.5,190.63,3723.0,185.243,185.3013,185.1556,185.2819,3723.0
2022-08-18 14:20:00,190.61,191.05,190.57,191.05,130762.0,185.2625,185.6901,185.2236,185.6901,130762.0
2022-08-18 14:30:00,190.98,191.24,190.92,191.24,4380.0,185.6221,185.8748,185.5638,185.8748,4380.0
2022-08-18 14:40:00,191.17,191.43,191.17,191.23,2138.0,185.8068,186.0595,185.8068,185.8651,2138.0
2022-08-18 14:50:00,191.23,191.54,191.22,191.45,4594.0,185.8651,186.1664,185.8554,186.0789,4594.0
2022-08-18 15:00:00,191.38,191.5,191.35,191.48,2644.0,186.0109,186.1275,185.9817,186.1081,2644.0
2022-08-18 15:10:00,191.52,191.65,191.41,191.63,5473.0,186.1469,186.2733,186.04,186.2539,5473.0
2022-08-18 15:20:00,191.66,191.84,191.58,191.7,10176.0,186.283,186.458,186.2053,186.3219,10176.0
2022-08-18 15:30:00,191.71,191.97,191.68,191.84,9166.0,186.3316,186.5843,186.3024,186.458,9166.0
2022-08-18 15:40:00,191.84,191.92,191.58,191.62,10880.0,186.458,186.5357,186.2053,186.2441,10880.0
2022-08-18 15:50:00,191.59,191.65,191.4,191.51,58110.0,186.215,186.2733,186.0303,186.1372,58110.0
2022-08-19 09:30:00,191.4,191.5,190.57,190.63,37893.0,186.0303,186.1275,185.2236,185.2819,37893.0
2022-08-19 09:40:00,190.38,190.88,190.16,190.64,8497.0,185.0389,185.5249,184.8251,185.2916,8497.0
2022-08-19 09:50:00,190.35,190.57,190.17,190.31,12610.0,185.0098,185.2236,184.8348,184.9709,12610.0
2022-08-19 10:00:00,190.44,190.54,190.09,190.09,20622.0,185.0972,185.1944,184.7571,184.7571,20622.0
2022-08-19 10:10:00,190.04,190.59,190.04,190.53,22994.0,184.7085,185.243,184.7085,185.1847,22994.0
2022-08-19 10:20:00,190.53,190.57,190.05,190.47,10831.0,185.1847,185.2236,184.7182,185.1264,10831.0
2022-08-19 10:30:00,190.39,190.65,190.37,190.52,9497.0,185.0486,185.3013,185.0292,185.175,9497.0
2022-08-19 10:40:00,190.57,190.59,190.45,190.59,3623.0,185.2236,185.243,185.107,185.243,3623.0
2022-08-19 10:50:00,190.58,190.77,190.28,190.51,5425.0,185.2333,185.418,184.9417,185.1653,5425.0
2022-08-19 11:00:00,190.51,190.56,190.02,190.14,22479.0,185.1653,185.2139,184.689,184.8057,22479.0
2022-08-19 11:10:00,190.16,190.44,190.08,190.44,9599.0,184.8251,185.0972,184.7473,185.0972,9599.0
2022-08-19 11:20:00,190.47,190.49,190.33,190.47,9095.0,185.1264,185.1458,184.9903,185.1264,9095.0
2022-08-19 11:30:00,190.46,190.51,190.15,190.15,10947.0,185.1167,185.1653,184.8154,184.8154,10947.0
2022-08-19 11:40:00,190.16,190.2,189.94,190.18,4747.0,184.8251,184.864,184.6113,184.8445,4747.0
2022-08-19 11:50:00,190.13,190.34,189.95,190.23,10675.0,184.7959,185.0,184.621,184.8931,10675.0
2022-08-19 12:00:00,190.18,190.53,190.16,190.38,7330.0,184.8445,185.1847,184.8251,185.0389,7330.0
2022-08-19 12:10:00,190.42,190.68,190.37,190.68,7710.0,185.0778,185.3305,185.0292,185.3305,7710.0
2022-08-19 12:20:00,190.69,190.75,190.62,190.71,16317.0,185.3402,185.3985,185.2722,185.3597,16317.0
2022-08-19 12:30:00,190.65,191.08,190.65,191.01,5637.0,185.3013,185.7193,185.3013,185.6512,5637.0
2022-08-19 12:40:00,191.02,191.07,190.64,190.68,6678.0,185.661,185.7096,185.2916,185.3305,6678.0
2022-08-19 12:50:00,190.66,191.07,190.66,190.75,3689.0,185.3111,185.7096,185.3111,185.3985,3689.0
2022-08-19 13:00:00,190.74,190.94,190.74,190.86,3592.0,185.3888,185.5832,185.3888,185.5055,3592.0
2022-08-19 13:10:00,190.85,190.97,190.84,190.86,5895.0,185.4957,185.6124,185.486,185.5055,5895.0
2022-08-19 13:20:00,190.89,191.0,190.68,190.68,5437.0,185.5346,185.6415,185.3305,185.3305,5437.0
2022-08-19 13:30:00,190.7,191.0,190.66,190.98,8593.0,185.3499,185.6415,185.3111,185.6221,8593.0
2022-08-19 13:40:00,190.97,191.02,190.9,190.96,8077.0,185.6124,185.661,185.5443,185.6026,8077.0
2022-08-19 13:50:00,190.96,191.01,190.73,190.98,6866.0,185.6026,185.6512,185.3791,185.6221,6866.0
2022-08-19 14:00:00,190.96,190.98,190.73,190.83,6044.0,185.6026,185.6221,185.3791,185.4763,6044.0
2022-08-19 14:10:00,190.82,190.82,190.65,190.67,4704.0,185.4666,185.4666,185.3013,185.3208,4704.0
2022-08-19 14:20:00,190.69,190.77,190.63,190.71,4065.0,185.3402,185.418,185.2819,185.3597,4065.0
2022-08-19 14:30:00,190.67,190.73,190.55,190.56,5179.0,185.3208,185.3791,185.2042,185.2139,5179.0
2022-08-19 14:40:00,190.58,190.78,190.48,190.76,10852.0,185.2333,185.4277,185.1361,185.4083,10852.0
2022-08-19 14:50:00,190.75,190.8,190.65,190.71,6724.0,185.3985,185.4471,185.3013,185.3597,6724.0
2022-08-19 15:00:00,190.65,190.65,190.26,190.36,9420.0,185.3013,185.3013,184.9223,185.0195,9420.0
2022-08-19 15:10:00,190.37,190.73,190.37,190.63,8496.0,185.0292,185.3791,185.0292,185.2819,8496.0
2022-08-19 15:20:00,190.71,190.74,190.55,190.61,4442.0,185.3597,185.3888,185.2042,185.2625,4442.0
2022-08-19 15:30:00,190.59,190.6,190.32,190.46,10088.0,185.243,185.2527,184.9806,185.1167,10088.0
2022-08-19 15:40:00,190.48,190.7,190.39,190.67,17544.0,185.1361,185.3499,185.0486,185.3208,17544.0
2022-08-19 15:50:00,190.66,190.78,190.43,190.71,101538.0,185.3111,185.4277,185.0875,185.3597,101538.0
2022-08-22 09:30:00,188.81,189.87,188.62,189.87,30057.0,183.513,184.5432,183.3283,184.5432,30057.0
2022-08-22 09:40:00,189.82,190.31,189.7,189.83,6502.0,184.4946,184.9709,184.378,184.5044,6502.0
2022-08-22 09:50:00,189.7,190.47,189.69,190.47,9862.0,184.378,185.1264,184.3683,185.1264,9862.0
2022-08-22 10:00:00,190.31,190.49,190.07,190.45,10000.0,184.9709,185.1458,184.7376,185.107,10000.0
2022-08-22 10:10:00,190.45,190.49,190.1,190.24,27679.0,185.107,185.1458,184.7668,184.9028,27679.0
2022-08-22 10:20:00,190.16,190.58,190.09,190.28,17012.0,184.8251,185.2333,184.7571,184.9417,17012.0
2022-08-22 10:30:00,190.22,190.53,190.12,190.36,24547.0,184.8834,185.1847,184.7862,185.0195,24547.0
2022-08-22 10:40:00,190.36,190.52,190.13,190.28,13818.0,185.0195,185.175,184.7959,184.9417,13818.0
2022-08-22 10:50:00,190.29,190.33,190.1,190.12,8492.0,184.9514,184.9903,184.7668,184.7862,8492.0
2022-08-22 11:00:00,190.03,190.19,189.71,189.92,15170.0,184.6987,184.8543,184.3877,184.5918,15170.0
2022-08-22 11:10:00,189.95,190.06,189.69,189.97,9164.0,184.621,184.7279,184.3683,184.6404,9164.0
2022-08-22 11:20:00,189.95,189.95,189.51,189.65,15143.0,184.621,184.621,184.1933,184.3294,15143.0
2022-08-22 11:30:00,189.69,189.91,189.61,189.91,9488.0,184.3683,184.5821,184.2905,184.5821,9488.0
2022-08-22 11:40:00,189.93,190.03,189.73,189.84,5589.0,184.6015,184.6987,184.4072,184.5141,5589.0
2022-08-22 11:50:00,189.92,190.0,189.75,189.84,6000.0,184.5918,184.6696,184.4266,184.5141,6000.0
2022-08-22 12:00:00,189.78,189.95,189.66,189.71,4753.0,184.4558,184.621,184.3391,184.3877,4753.0
2022-08-22 12:10:00,189.75,189.84,189.39,189.72,11714.0,184.4266,184.5141,184.0767,184.3974,11714.0
2022-08-22 12:20:00,189.77,189.81,189.49,189.68,8067.0,184.446,184.4849,184.1739,184.3586,8067.0
2022-08-22 12:30:00,189.66,189.69,189.56,189.63,8716.0,184.3391,184.3683,184.2419,184.31,8716.0
2022-08-22 12:40:00,189.61,189.68,189.41,189.62,18120.0,184.2905,184.3586,184.0961,184.3002,18120.0
2022-08-22 12:50:00,189.56,189.76,189.51,189.67,9657.0,184.2419,184.4363,184.1933,184.3488,9657.0
2022-08-22 13:00:00,189.69,189.72,189.5,189.61,16449.0,184.3683,184.3974,184.1836,184.2905,16449.0
2022-08-22 13:10:00,189.56,189.57,189.14,189.15,12832.0,184.2419,184.2516,183.8337,183.8434,12832.0
2022-08-22 13:20:00,189.12,189.26,189.11,189.2,16900.0,183.8143,183.9503,183.8046,183.892,16900.0
2022-08-22 13:30:00,189.17,189.22,188.96,189.11,29538.0,183.8629,183.9115,183.6588,183.8046,29538.0
2022-08-22 13:40:00,189.15,189.29,189.12,189.28,9119.0,183.8434,183.9795,183.8143,183.9698,9119.0
2022-08-22 13:50:00,189.2,189.2,188.86,188.99,18174.0,183.892,183.892,183.5616,183.6879,18174.0
2022-08-22 14:00:00,188.96,189.02,188.73,188.85,30594.0,183.6588,183.7171,183.4352,183.5518,30594.0
2022-08-22 14:10:00,188.83,188.91,188.75,188.78,11236.0,183.5324,183.6102,183.4547,183.4838,11236.0
2022-08-22 14:20:00,188.78,188.83,188.72,188.74,13130.0,183.4838,183.5324,183.4255,183.4449,13130.0
2022-08-22 14:30:00,188.71,188.86,188.71,188.75,13148.0,183.4158,183.5616,183.4158,183.4547,13148.0
2022-08-22 14:40:00,188.75,188.89,188.61,188.81,21842.0,183.4547,183.5907,183.3186,183.513,21842.0
2022-08-22 14:50:00,188.8,188.84,188.62,188.75,11257.0,183.5032,183.5421,183.3283,183.4547,11257.0
2022-08-22 15:00:00,188.75,188.91,188.7,188.73,11561.0,183.4547,183.6102,183.4061,183.4352,11561.0
2022-08-22 15:10:00,188.73,188.74,188.63,188.68,17908.0,183.4352,183.4449,183.338,183.3866,17908.0
2022-08-22 15:20:00,188.71,188.88,188.68,188.7,10181.0,183.4158,183.581,183.3866,183.4061,10181.0
2022-08-22 15:30:00,188.7,188.82,188.55,188.82,23935.0,183.4061,183.5227,183.2603,183.5227,23935.0
2022-08-22 15:40:00,188.78,188.8,188.62,188.77,37861.0,183.4838,183.5032,183.3283,183.4741,37861.0
2022-08-22 15:50:00,188.75,189.02,188.64,188.97,106251.0,183.4547,183.7171,183.3477,183.6685,106251.0
2022-08-23 09:30:00,188.39,188.83,188.18,188.83,13925.0,183.1047,183.5324,182.9006,183.5324,13925.0
2022-08-23 09:40:00,188.68,189.06,188.44,188.72,38857.0,183.3866,183.756,183.1533,183.4255,38857.0
2022-08-23 09:50:00,188.74,188.9,188.33,188.34,13636.0,183.4449,183.6004,183.0464,183.0562,13636.0
2022-08-23 10:00:00,188.36,188.8,188.23,188.43,7698.0,183.0756,183.5032,182.9492,183.1436,7698.0
2022-08-23 10:10:00,188.57,188.77,188.41,188.6,4901.0,183.2797,183.4741,183.1242,183.3089,4901.0
2022-08-23 10:20:00,188.59,188.86,188.48,188.48,21197.0,183.2991,183.5616,183.1922,183.1922,21197.0
2022-08-23 10:30:00,188.48,188.7,188.25,188.37,6041.0,183.1922,183.4061,182.9687,183.0853,6041.0
2022-08-23 10:40:00,188.29,188.44,188.0,188.33,13791.0,183.0076,183.1533,182.7257,183.0464,13791.0
2022-08-23 10:50:00,188.31,188.41,187.85,187.94,11672.0,183.027,183.1242,182.5799,182.6674,11672.0
2022-08-23 11:00:00,187.98,188.17,187.82,187.91,13115.0,182.7063,182.8909,182.5507,182.6382,13115.0
2022-08-23 11:10:00,187.92,188.26,187.83,188.04,6270.0,182.6479,182.9784,182.5605,182.7646,6270.0
2022-08-23 11:20:00,187.97,188.13,187.89,187.92,9612.0,182.6965,182.852,182.6188,182.6479,9612.0
2022-08-23 11:30:00,187.89,188.18,187.85,188.14,6108.0,182.6188,182.9006,182.5799,182.8618,6108.0
2022-08-23 11:40:00,188.11,188.41,188.06,188.19,8377.0,182.8326,183.1242,182.784,182.9104,8377.0
2022-08-23 11:50:00,188.07,188.07,187.62,187.88,17572.0,182.7937,182.7937,182.3564,182.6091,17572.0
2022-08-23 12:00:00,187.95,187.95,187.68,187.86,11126.0,182.6771,182.6771,182.4147,182.5896,11126.0
2022-08-23 12:10:00,187.78,188.02,187.74,187.8,20996.0,182.5119,182.7451,182.473,182.5313,20996.0
2022-08-23 12:20:00,187.84,187.86,187.49,187.55,17600.0,182.5702,182.5896,182.23,182.2883,17600.0
2022-08-23 12:30:00,187.59,187.62,187.33,187.38,6254.0,182.3272,182.3564,182.0745,182.1231,6254.0
2022-08-23 12:40:00,187.38,187.76,187.37,187.76,5368.0,182.1231,182.4924,182.1134,182.4924,5368.0
2022-08-23 12:50:00,187.71,187.71,187.2,187.26,5339.0,182.4438,182.4438,181.9481,182.0065,5339.0
2022-08-23 13:00:00,187.22,187.25,186.94,186.96,4375.0,181.9676,181.9967,181.6954,181.7149,4375.0
2022-08-23 13:10:00,186.99,187.14,186.97,187.11,3529.0,181.744,181.8898,181.7246,181.8607,3529.0
2022-08-23 13:20:00,186.98,187.09,186.91,186.91,6446.0,181.7343,181.8412,181.6663,181.6663,6446.0
2022-08-23 13:30:00,186.88,187.22,186.83,186.83,6243.0,181.6371,181.9676,181.5885,181.5885,6243.0
2022-08-23 13:40:00,186.83,186.85,186.44,186.5,12144.0,181.5885,181.608,181.2095,181.2678,12144.0
2022-08-23 13:50:00,186.46,186.81,186.39,186.7,22825.0,181.2289,181.5691,181.1609,181.4622,22825.0
2022-08-23 14:00:00,186.68,186.7,186.3,186.56,14750.0,181.4427,181.4622,181.0734,181.3261,14750.0
2022-08-23 14:10:00,186.51,186.55,186.12,186.35,4991.0,181.2775,181.3164,180.8984,181.122,4991.0
2022-08-23 14:20:00,186.43,186.94,186.39,186.94,10107.0,181.1997,181.6954,181.1609,181.6954,10107.0
2022-08-23 14:30:00,187.0,187.09,186.93,187.04,9467.0,181.7537,181.8412,181.6857,181.7926,9467.0
2022-08-23 14:40:00,187.05,187.22,186.89,187.01,6565.0,181.8023,181.9676,181.6468,181.7635,6565.0
2022-08-23 14:50:00,187.05,187.16,186.96,187.08,4797.0,181.8023,181.9093,181.7149,181.8315,4797.0
2022-08-23 15:00:00,187.12,187.25,187.03,187.24,3712.0,181.8704,181.9967,181.7829,181.987,3712.0
2022-08-23 15:10:00,187.22,187.31,186.99,187.31,6334.0,181.9676,182.055,181.744,182.055,6334.0
2022-08-23 15:20:00,187.33,187.33,187.07,187.14,8182.0,182.0745,182.0745,181.8218,181.8898,8182.0
2022-08-23 15:30:00,187.11,187.14,186.71,186.77,7738.0,181.8607,181.8898,181.4719,181.5302,7738.0
2022-08-23 15:40:00,186.78,187.08,186.73,186.8,8828.0,181.5399,181.8315,181.4913,181.5594,8828.0
2022-08-23 15:50:00,186.8,186.82,186.32,186.37,56142.0,181.5594,181.5788,181.0928,181.1414,56142.0
2022-08-24 09:30:00,186.21,186.88,185.96,186.88,12871.0,180.9859,181.6371,180.7429,181.6371,12871.0
2022-08-24 09:40:00,186.86,187.16,186.49,186.65,7925.0,181.6177,181.9093,181.2581,181.4136,7925.0
2022-08-24 09:50:00,186.59,186.96,186.56,186.76,5491.0,181.3552,181.7149,181.3261,181.5205,5491.0
2022-08-24 10:00:00,186.74,187.3,186.72,187.15,6708.0,181.501,182.0453,181.4816,181.8995,6708.0
2022-08-24 10:10:00,187.18,187.23,186.95,187.22,6911.0,181.9287,181.9773,181.7051,181.9676,6911.0
2022-08-24 10:20:00,187.16,187.6,187.16,187.56,6642.0,181.9093,182.3369,181.9093,182.298,6642.0
2022-08-24 10:30:00,187.55,187.77,187.4,187.64,5321.0,182.2883,182.5021,182.1425,182.3758,5321.0
2022-08-24 10:40:00,187.57,187.75,187.37,187.75,5296.0,182.3078,182.4827,182.1134,182.4827,5296.0
2022-08-24 10:50:00,187.75,187.82,187.53,187.55,5695.0,182.4827,182.5507,182.2689,182.2883,5695.0
2022-08-24 11:00:00,187.51,187.6,187.43,187.51,5887.0,182.2494,182.3369,182.1717,182.2494,5887.0
2022-08-24 11:10:00,187.53,187.77,187.48,187.74,3476.0,182.2689,182.5021,182.2203,182.473,3476.0
2022-08-24 11:20:00,187.76,187.96,187.71,187.87,5528.0,182.4924,182.6868,182.4438,182.5993,5528.0
2022-08-24 11:30:00,187.91,187.96,187.75,187.76,5074.0,182.6382,182.6868,182.4827,182.4924,5074.0
2022-08-24 11:40:00,187.77,187.83,187.64,187.81,4244.0,182.5021,182.5605,182.3758,182.541,4244.0
2022-08-24 11:50:00,187.77,187.8,187.48,187.48,5966.0,182.5021,182.5313,182.2203,182.2203,5966.0
2022-08-24 12:00:00,187.51,187.55,186.96,187.25,6436.0,182.2494,182.2883,181.7149,181.9967,6436.0
2022-08-24 12:10:00,187.3,187.54,187.3,187.54,10313.0,182.0453,182.2786,182.0453,182.2786,10313.0
2022-08-24 12:20:00,187.5,187.6,187.45,187.46,18801.0,182.2397,182.3369,182.1911,182.2008,18801.0
2022-08-24 12:30:00,187.48,187.67,187.44,187.67,20480.0,182.2203,182.4049,182.1814,182.4049,20480.0
2022-08-24 12:40:00,187.69,187.75,187.25,187.58,36836.0,182.4244,182.4827,181.9967,182.3175,36836.0
2022-08-24 12:50:00,187.53,187.68,187.38,187.38,13550.0,182.2689,182.4147,182.1231,182.1231,13550.0
2022-08-24 13:00:00,187.43,187.52,187.2,187.52,6538.0,182.1717,182.2592,181.9481,182.2592,6538.0
2022-08-24 13:10:00,187.47,187.47,187.19,187.2,2593.0,182.2106,182.2106,181.9384,181.9481,2593.0
2022-08-24 13:20:00,187.24,187.42,187.17,187.19,2833.0,181.987,182.162,181.919,181.9384,2833.0
2022-08-24 13:30:00,187.2,187.21,186.92,187.03,5799.0,181.9481,181.9579,181.676,181.7829,5799.0
2022-08-24 13:40:00,186.98,187.19,186.95,187.19,4879.0,181.7343,181.9384,181.7051,181.9384,4879.0
2022-08-24 13:50:00,187.09,187.35,187.09,187.17,8641.0,181.8412,182.0939,181.8412,181.919,8641.0
2022-08-24 14:00:00,187.19,187.51,187.19,187.51,16447.0,181.9384,182.2494,181.9384,182.2494,16447.0
2022-08-24 14:10:00,187.59,187.67,187.39,187.45,7192.0,182.3272,182.4049,182.1328,182.1911,7192.0
2022-08-24 14:20:00,187.39,187.52,187.34,187.39,10867.0,182.1328,182.2592,182.0842,182.1328,10867.0
2022-08-24 14:30:00,187.42,187.49,187.35,187.43,5901.0,182.162,182.23,182.0939,182.1717,5901.0
2022-08-24 14:40:00,187.44,187.45,187.24,187.24,2491.0,182.1814,182.1911,181.987,181.987,2491.0
2022-08-24 14:50:00,187.28,187.38,187.2,187.33,8358.0,182.0259,182.1231,181.9481,182.0745,8358.0
2022-08-24 15:00:00,187.32,187.86,187.3,187.86,7623.0,182.0648,182.5896,182.0453,182.5896,7623.0
2022-08-24 15:10:00,187.86,188.06,187.86,188.06,7020.0,182.5896,182.784,182.5896,182.784,7020.0
2022-08-24 15:20:00,187.97,188.03,187.75,187.75,7373.0,182.6965,182.7548,182.4827,182.4827,7373.0
2022-08-24 15:30:00,187.75,188.19,187.75,188.19,6392.0,182.4827,182.9104,182.4827,182.9104,6392.0
2022-08-24 15:40:00,188.2,188.23,187.84,187.97,12334.0,182.9201,182.9492,182.5702,182.6965,12334.0
2022-08-24 15:50:00,188.05,188.19,187.85,187.97,54659.0,182.7743,182.9104,182.5799,182.6965,54659.0
2022-08-25 09:30:00,188.0,188.37,187.83,188.37,30019.0,182.7257,183.0853,182.5605,183.0853,30019.0
2022-08-25 09:40:00,188.5,188.69,188.02,188.33,8640.0,183.2117,183.3963,182.7451,183.0464,8640.0
2022-08-25 09:50:00,188.25,189.26,188.08,189.26,6590.0,182.9687,183.9503,182.8034,183.9503,6590.0
2022-08-25 10:00:00,189.21,189.55,189.06,189.2,8432.0,183.9017,184.2322,183.756,183.892,8432.0
2022-08-25 10:10:00,189.31,189.5,189.19,189.46,5976.0,183.9989,184.1836,183.8823,184.1447,5976.0
2022-08-25 10:20:00,189.42,189.93,189.21,189.85,9814.0,184.1059,184.6015,183.9017,184.5238,9814.0
2022-08-25 10:30:00,189.91,190.57,189.91,190.34,26834.0,184.5821,185.2236,184.5821,185.0,26834.0
2022-08-25 10:40:00,190.34,191.03,190.24,190.93,46792.0,185.0,185.6707,184.9028,185.5735,46792.0
2022-08-25 10:50:00,190.98,191.07,190.44,190.45,18450.0,185.6221,185.7096,185.0972,185.107,18450.0
2022-08-25 11:00:00,190.45,190.46,190.19,190.19,7368.0,185.107,185.1167,184.8543,184.8543,7368.0
2022-08-25 11:10:00,190.12,190.25,189.37,189.45,7077.0,184.7862,184.9126,184.0573,184.135,7077.0
2022-08-25 11:20:00,189.39,189.6,189.27,189.28,6216.0,184.0767,184.2808,183.9601,183.9698,6216.0
2022-08-25 11:30:00,189.33,189.48,189.28,189.46,8239.0,184.0184,184.1642,183.9698,184.1447,8239.0
2022-08-25 11:40:00,189.44,189.65,189.4,189.4,13692.0,184.1253,184.3294,184.0864,184.0864,13692.0
2022-08-25 11:50:00,189.43,189.46,189.22,189.32,8202.0,184.1156,184.1447,183.9115,184.0087,8202.0
2022-08-25 12:00:00,189.3,189.34,189.06,189.06,3803.0,183.9892,184.0281,183.756,183.756,3803.0
2022-08-25 12:10:00,189.08,189.12,188.79,189.02,4282.0,183.7754,183.8143,183.4935,183.7171,4282.0
2022-08-25 12:20:00,189.04,189.15,188.75,188.96,13477.0,183.7365,183.8434,183.4547,183.6588,13477.0
2022-08-25 12:30:00,188.93,188.93,188.67,188.83,5589.0,183.6296,183.6296,183.3769,183.5324,5589.0
2022-08-25 12:40:00,188.78,188.79,188.58,188.69,5967.0,183.4838,183.4935,183.2894,183.3963,5967.0
2022-08-25 12:50:00,188.74,189.0,188.71,188.91,6032.0,183.4449,183.6976,183.4158,183.6102,6032.0
2022-08-25 13:00:00,188.78,188.89,188.62,188.73,3302.0,183.4838,183.5907,183.3283,183.4352,3302.0
2022-08-25 13:10:00,188.67,188.83,188.57,188.82,2749.0,183.3769,183.5324,183.2797,183.5227,2749.0
2022-08-25 13:20:00,188.88,188.89,188.7,188.83,5402.0,183.581,183.5907,183.4061,183.5324,5402.0
2022-08-25 13:30:00,188.84,188.88,188.71,188.74,6610.0,183.5421,183.581,183.4158,183.4449,6610.0
2022-08-25 13:40:00,188.84,188.96,188.74,188.95,4537.0,183.5421,183.6588,183.4449,183.649,4537.0
2022-08-25 13:50:00,188.94,189.18,188.88,189.18,22265.0,183.6393,183.8726,183.581,183.8726,22265.0
2022-08-25 14:00:00,189.11,189.26,188.95,189.26,6994.0,183.8046,183.9503,183.649,183.9503,6994.0
2022-08-25 14:10:00,189.26,189.74,189.23,189.74,17916.0,183.9503,184.4169,183.9212,184.4169,17916.0
2022-08-25 14:20:00,189.71,189.83,189.49,189.73,39536.0,184.3877,184.5044,184.1739,184.4072,39536.0
2022-08-25 14:30:00,189.74,189.88,189.71,189.79,17919.0,184.4169,184.5529,184.3877,184.4655,17919.0
2022-08-25 14:40:00,189.78,190.15,189.74,190.13,23284.0,184.4558,184.8154,184.4169,184.7959,23284.0
2022-08-25 14:50:00,190.15,190.45,190.14,190.45,24005.0,184.8154,185.107,184.8057,185.107,24005.0
2022-08-25 15:00:00,190.45,190.56,190.23,190.25,18667.0,185.107,185.2139,184.8931,184.9126,18667.0
2022-08-25 15:10:00,190.27,190.28,190.01,190.22,12496.0,184.932,184.9417,184.6793,184.8834,12496.0
2022-08-25 15:20:00,190.24,190.6,190.24,190.6,13758.0,184.9028,185.2527,184.9028,185.2527,13758.0
2022-08-25 15:30:00,190.6,190.65,190.38,190.55,19313.0,185.2527,185.3013,185.0389,185.2042,19313.0
2022-08-25 15:40:00,190.54,190.87,190.45,190.73,20341.0,185.1944,185.5152,185.107,185.3791,20341.0
2022-08-25 15:50:00,190.72,191.15,190.52,191.12,63402.0,185.3694,185.7873,185.175,185.7582,63402.0
2022-08-26 09:30:00,191.96,192.0,190.16,190.41,48848.0,186.5746,186.6135,184.8251,185.0681,48848.0
2022-08-26 09:40:00,190.4,191.13,190.38,190.68,20700.0,185.0584,185.7679,185.0389,185.3305,20700.0
2022-08-26 09:50:00,190.61,191.25,190.6,191.11,7686.0,185.2625,185.8845,185.2527,185.7484,7686.0
2022-08-26 10:00:00,191.39,191.39,189.78,190.9,15486.0,186.0206,186.0206,184.4558,185.5443,15486.0
2022-08-26 10:10:00,191.0,191.0,190.2,190.99,9252.0,185.6415,185.6415,184.864,185.6318,9252.0
2022-08-26 10:20:00,190.89,190.98,189.6,189.69,11306.0,185.5346,185.6221,184.2808,184.3683,11306.0
2022-08-26 10:30:00,189.43,189.55,189.09,189.16,14523.0,184.1156,184.2322,183.7851,183.8531,14523.0
2022-08-26 10:40:00,189.18,189.76,189.18,189.76,4801.0,183.8726,184.4363,183.8726,184.4363,4801.0
2022-08-26 10:50:00,189.76,190.08,189.48,190.08,6828.0,184.4363,184.7473,184.1642,184.7473,6828.0
2022-08-26 11:00:00,190.02,190.06,189.2,189.3,6207.0,184.689,184.7279,183.892,183.9892,6207.0
2022-08-26 11:10:00,189.42,189.86,189.42,189.7,5628.0,184.1059,184.5335,184.1059,184.378,5628.0
2022-08-26 11:20:00,189.65,189.97,189.49,189.87,5452.0,184.3294,184.6404,184.1739,184.5432,5452.0
2022-08-26 11:30:00,189.78,190.01,189.78,189.78,4328.0,184.4558,184.6793,184.4558,184.4558,4328.0
2022-08-26 11:40:00,189.86,189.86,189.41,189.64,7524.0,184.5335,184.5335,184.0961,184.3197,7524.0
2022-08-26 11:50:00,189.68,189.81,189.56,189.61,6053.0,184.3586,184.4849,184.2419,184.2905,6053.0
2022-08-26 12:00:00,189.56,189.56,189.1,189.26,6080.0,184.2419,184.2419,183.7948,183.9503,6080.0
2022-08-26 12:10:00,189.14,189.18,188.94,189.03,4146.0,183.8337,183.8726,183.6393,183.7268,4146.0
2022-08-26 12:20:00,189.01,189.07,188.84,189.07,4500.0,183.7074,183.7657,183.5421,183.7657,4500.0
2022-08-26 12:30:00,189.12,189.12,188.74,189.01,4740.0,183.8143,183.8143,183.4449,183.7074,4740.0
2022-08-26 12:40:00,189.0,189.32,188.92,189.15,8137.0,183.6976,184.0087,183.6199,183.8434,8137.0
2022-08-26 12:50:00,189.15,189.21,189.03,189.13,3431.0,183.8434,183.9017,183.7268,183.824,3431.0
2022-08-26 13:00:00,189.11,189.27,189.07,189.17,5029.0,183.8046,183.9601,183.7657,183.8629,5029.0
2022-08-26 13:10:00,189.19,189.23,188.97,188.97,3912.0,183.8823,183.9212,183.6685,183.6685,3912.0
2022-08-26 13:20:00,189.02,189.54,189.02,189.42,3481.0,183.7171,184.2225,183.7171,184.1059,3481.0
2022-08-26 13:30:00,189.25,189.35,189.13,189.23,6194.0,183.9406,184.0378,183.824,183.9212,6194.0
2022-08-26 13:40:00,189.01,189.24,188.93,189.03,3759.0,183.7074,183.9309,183.6296,183.7268,3759.0
2022-08-26 13:50:00,188.98,189.22,188.92,189.17,2702.0,183.6782,183.9115,183.6199,183.8629,2702.0
2022-08-26 14:00:00,189.2,189.22,189.05,189.07,3868.0,183.892,183.9115,183.7462,183.7657,3868.0
2022-08-26 14:10:00,189.09,189.09,188.66,188.79,3325.0,183.7851,183.7851,183.3672,183.4935,3325.0
2022-08-26 14:20:00,188.86,189.12,188.86,189.07,2814.0,183.5616,183.8143,183.5616,183.7657,2814.0
2022-08-26 14:30:00,189.07,189.18,188.95,189.01,3955.0,183.7657,183.8726,183.649,183.7074,3955.0
2022-08-26 14:40:00,189.03,189.03,188.64,188.69,3293.0,183.7268,183.7268,183.3477,183.3963,3293.0
2022-08-26 14:50:00,188.65,188.65,188.32,188.36,3733.0,183.3575,183.3575,183.0367,183.0756,3733.0
2022-08-26 15:00:00,188.31,188.49,188.22,188.22,3550.0,183.027,183.2019,182.9395,182.9395,3550.0
2022-08-26 15:10:00,188.23,188.51,188.12,188.51,4460.0,182.9492,183.2214,182.8423,183.2214,4460.0
2022-08-26 15:20:00,188.56,188.56,188.15,188.42,6442.0,183.27,183.27,182.8715,183.1339,6442.0
2022-08-26 15:30:00,188.37,188.51,188.17,188.33,7918.0,183.0853,183.2214,182.8909,183.0464,7918.0
2022-08-26 15:40:00,188.27,188.32,187.95,188.12,11811.0,182.9881,183.0367,182.6771,182.8423,11811.0
2022-08-26 15:50:00,188.09,188.23,187.66,187.66,77206.0,182.8132,182.9492,182.3952,182.3952,77206.0
2022-08-29 09:30:00,186.16,186.7,185.1,185.67,13707.0,180.9373,181.4622,179.9071,180.4611,13707.0
2022-08-29 09:40:00,185.5,185.98,185.5,185.65,4411.0,180.2958,180.7624,180.2958,180.4416,4411.0
2022-08-29 09:50:00,185.87,185.87,184.5,184.5,10839.0,180.6554,180.6554,179.3239,179.3239,10839.0
2022-08-29 10:00:00,184.5,184.78,184.46,184.58,12957.0,179.3239,179.596,179.285,179.4016,12957.0
2022-08-29 10:10:00,184.61,185.3,184.56,185.19,8310.0,179.4308,180.1014,179.3822,179.9945,8310.0
2022-08-29 10:20:00,185.31,185.49,185.05,185.1,3409.0,180.1112,180.2861,179.8585,179.9071,3409.0
2022-08-29 10:30:00,185.11,185.36,185.0,185.2,11742.0,179.9168,180.1598,179.8099,180.0042,11742.0
2022-08-29 10:40:00,185.16,185.37,184.97,184.98,6995.0,179.9654,180.1695,179.7807,179.7904,6995.0
2022-08-29 10:50:00,184.99,185.12,184.85,184.97,5438.0,179.8001,179.9265,179.6641,179.7807,5438.0
2022-08-29 11:00:00,184.93,185.21,184.92,185.08,4631.0,179.7418,180.014,179.7321,179.8876,4631.0
2022-08-29 11:10:00,185.1,185.33,185.08,185.28,3003.0,179.9071,180.1306,179.8876,180.082,3003.0
2022-08-29 11:20:00,185.23,185.46,185.22,185.46,4025.0,180.0334,180.257,180.0237,180.257,4025.0
2022-08-29 11:30:00,185.26,185.86,185.26,185.56,2785.0,180.0626,180.6457,180.0626,180.3541,2785.0
2022-08-29 11:40:00,185.61,185.7,185.48,185.7,3124.0,180.4027,180.4902,180.2764,180.4902,3124.0
2022-08-29 11:50:00,185.72,185.85,185.7,185.82,4029.0,180.5097,180.636,180.4902,180.6069,4029.0
2022-08-29 12:00:00,185.89,186.29,185.87,186.28,11400.0,180.6749,181.0637,180.6554,181.0539,11400.0
2022-08-29 12:10:00,186.35,186.36,186.14,186.26,3497.0,181.122,181.1317,180.9179,181.0345,3497.0
2022-08-29 12:20:00,186.24,186.3,185.99,186.05,3142.0,181.0151,181.0734,180.7721,180.8304,3142.0
2022-08-29 12:30:00,186.06,186.13,185.98,186.04,3028.0,180.8401,180.9082,180.7624,180.8207,3028.0
2022-08-29 12:40:00,186.04,186.35,186.03,186.35,4050.0,180.8207,181.122,180.811,181.122,4050.0
2022-08-29 12:50:00,186.48,186.67,186.29,186.29,3955.0,181.2483,181.433,181.0637,181.0637,3955.0
2022-08-29 13:00:00,186.34,186.51,186.29,186.44,4706.0,181.1123,181.2775,181.0637,181.2095,4706.0
2022-08-29 13:10:00,186.44,186.48,185.96,186.11,5737.0,181.2095,181.2483,180.7429,180.8887,5737.0
2022-08-29 13:20:00,186.16,186.16,185.89,186.06,6657.0,180.9373,180.9373,180.6749,180.8401,6657.0
2022-08-29 13:30:00,186.06,186.37,186.04,186.29,7311.0,180.8401,181.1414,180.8207,181.0637,7311.0
2022-08-29 13:40:00,186.29,187.05,186.18,186.76,27967.0,181.0637,181.8023,180.9568,181.5205,27967.0
2022-08-29 13:50:00,186.8,186.87,186.7,186.86,4257.0,181.5594,181.6274,181.4622,181.6177,4257.0
2022-08-29 14:00:00,186.83,186.86,186.72,186.76,4807.0,181.5885,181.6177,181.4816,181.5205,4807.0
2022-08-29 14:10:00,186.75,186.82,186.45,186.5,3596.0,181.5108,181.5788,181.2192,181.2678,3596.0
2022-08-29 14:20:00,186.54,186.6,186.4,186.57,5570.0,181.3067,181.365,181.1706,181.3358,5570.0
2022-08-29 14:30:00,186.61,186.9,186.53,186.77,4860.0,181.3747,181.6566,181.2969,181.5302,4860.0
2022-08-29 14:40:00,186.81,186.86,186.55,186.56,8076.0,181.5691,181.6177,181.3164,181.3261,8076.0
2022-08-29 14:50:00,186.53,186.54,186.18,186.54,7923.0,181.2969,181.3067,180.9568,181.3067,7923.0
2022-08-29 15:00:00,186.68,186.82,186.45,186.56,8983.0,181.4427,181.5788,181.2192,181.3261,8983.0
2022-08-29 15:10:00,186.46,186.52,186.11,186.12,10104.0,181.2289,181.2872,180.8887,180.8984,10104.0
2022-08-29 15:20:00,186.08,186.09,185.7,185.74,10906.0,180.8596,180.8693,180.4902,180.5291,10906.0
2022-08-29 15:30:00,185.71,186.0,185.6,185.97,12729.0,180.4999,180.7818,180.393,180.7526,12729.0
2022-08-29 15:40:00,185.96,186.16,185.6,185.62,22257.0,180.7429,180.9373,180.393,180.4125,22257.0
2022-08-29 15:50:00,185.6,185.61,185.04,185.06,78997.0,180.393,180.4027,179.8487,179.8682,78997.0
2022-08-30 09:30:00,185.25,185.25,184.48,184.82,12254.0,180.0528,180.0528,179.3044,179.6349,12254.0
2022-08-30 09:40:00,185.01,185.09,184.53,185.02,4979.0,179.8196,179.8973,179.353,179.8293,4979.0
2022-08-30 09:50:00,184.96,185.06,184.71,184.89,8615.0,179.771,179.8682,179.528,179.7029,8615.0
2022-08-30 10:00:00,184.79,185.0,184.33,184.81,12673.0,179.6057,179.8099,179.1587,179.6252,12673.0
2022-08-30 10:10:00,184.7,184.71,184.39,184.63,4524.0,179.5183,179.528,179.217,179.4502,4524.0
2022-08-30 10:20:00,184.74,184.78,184.42,184.75,2959.0,179.5571,179.596,179.2461,179.5669,2959.0
2022-08-30 10:30:00,184.64,184.77,184.0,184.13,11397.0,179.46,179.5863,178.8379,178.9643,11397.0
2022-08-30 10:40:00,184.07,184.1,183.66,183.77,4445.0,178.9059,178.9351,178.5074,178.6144,4445.0
2022-08-30 10:50:00,183.83,184.09,183.8,184.03,4330.0,178.6727,178.9254,178.6435,178.8671,4330.0
2022-08-30 11:00:00,184.06,184.61,184.04,184.4,6207.0,178.8962,179.4308,178.8768,179.2267,6207.0
2022-08-30 11:10:00,184.13,184.61,184.07,184.58,3117.0,178.9643,179.4308,178.9059,179.4016,3117.0
2022-08-30 11:20:00,184.6,184.72,184.35,184.54,2611.0,179.4211,179.5377,179.1781,179.3628,2611.0
2022-08-30 11:30:00,184.52,184.6,184.19,184.19,7575.0,179.3433,179.4211,179.0226,179.0226,7575.0
2022-08-30 11:40:00,184.13,184.33,184.04,184.07,2207.0,178.9643,179.1587,178.8768,178.9059,2207.0
2022-08-30 11:50:00,183.92,184.3,183.92,184.23,2288.0,178.7602,179.1295,178.7602,179.0615,2288.0
2022-08-30 12:00:00,184.22,184.38,184.15,184.23,2583.0,179.0517,179.2072,178.9837,179.0615,2583.0
2022-08-30 12:10:00,184.14,184.42,184.09,184.28,2616.0,178.974,179.2461,178.9254,179.1101,2616.0
2022-08-30 12:20:00,184.27,184.27,184.07,184.16,2634.0,179.1003,179.1003,178.9059,178.9934,2634.0
2022-08-30 12:30:00,184.12,184.12,183.77,183.89,2690.0,178.9545,178.9545,178.6144,178.731,2690.0
2022-08-30 12:40:00,183.93,183.99,183.68,183.89,3095.0,178.7699,178.8282,178.5269,178.731,3095.0
2022-08-30 12:50:00,183.97,184.22,183.9,184.14,1840.0,178.8088,179.0517,178.7407,178.974,1840.0
2022-08-30 13:00:00,184.12,184.19,183.87,184.09,2361.0,178.9545,179.0226,178.7116,178.9254,2361.0
2022-08-30 13:10:00,183.92,183.92,183.44,183.44,1608.0,178.7602,178.7602,178.2936,178.2936,1608.0
2022-08-30 13:20:00,183.39,183.55,183.36,183.46,2105.0,178.245,178.4005,178.2159,178.3131,2105.0
2022-08-30 13:30:00,183.35,183.56,183.17,183.18,3029.0,178.2061,178.4103,178.0312,178.0409,3029.0
2022-08-30 13:40:00,183.16,183.35,182.76,183.35,3373.0,178.0215,178.2061,177.6327,178.2061,3373.0
2022-08-30 13:50:00,183.27,183.44,183.27,183.34,1981.0,178.1284,178.2936,178.1284,178.1964,1981.0
2022-08-30 14:00:00,183.41,183.47,183.17,183.17,1944.0,178.2645,178.3228,178.0312,178.0312,1944.0
2022-08-30 14:10:00,183.15,183.45,183.15,183.15,3830.0,178.0118,178.3033,178.0118,178.0118,3830.0
2022-08-30 14:20:00,183.21,183.3,182.96,182.96,4720.0,178.0701,178.1575,177.8271,177.8271,4720.0
2022-08-30 14:30:00,182.99,183.08,182.8,182.84,9112.0,177.8562,177.9437,177.6716,177.7105,9112.0
2022-08-30 14:40:00,182.89,182.94,182.58,182.72,6090.0,177.7591,177.8076,177.4577,177.5938,6090.0
2022-08-30 14:50:00,182.72,182.86,182.59,182.7,9552.0,177.5938,177.7299,177.4675,177.5744,9552.0
2022-08-30 15:00:00,182.73,183.27,182.71,183.27,16921.0,177.6035,178.1284,177.5841,178.1284,16921.0
2022-08-30 15:10:00,183.35,183.6,183.22,183.37,6458.0,178.2061,178.4491,178.0798,178.2256,6458.0
2022-08-30 15:20:00,183.34,183.51,183.34,183.38,6786.0,178.1964,178.3617,178.1964,178.2353,6786.0
2022-08-30 15:30:00,183.33,183.33,182.92,183.05,16387.0,178.1867,178.1867,177.7882,177.9146,16387.0
2022-08-30 15:40:00,183.03,183.23,182.5,182.56,21017.0,177.8951,178.0895,177.38,177.4383,21017.0
2022-08-30 15:50:00,182.59,183.16,182.29,182.71,97216.0,177.4675,178.0215,177.1759,177.5841,97216.0
2022-08-31 09:30:00,184.25,184.25,183.5,183.5,12703.0,179.0809,179.0809,178.3519,178.3519,12703.0
2022-08-31 09:40:00,183.65,184.74,183.65,184.65,8470.0,178.4977,179.5571,178.4977,179.4697,8470.0
2022-08-31 09:50:00,184.77,184.77,184.16,184.21,1625.0,179.5863,179.5863,178.9934,179.042,1625.0
2022-08-31 10:00:00,184.21,184.52,184.14,184.39,5855.0,179.042,179.3433,178.974,179.217,5855.0
2022-08-31 10:10:00,184.5,184.57,183.81,184.12,2723.0,179.3239,179.3919,178.6532,178.9545,2723.0
2022-08-31 10:20:00,184.16,184.16,183.32,183.33,5739.0,178.9934,178.9934,178.177,178.1867,5739.0
2022-08-31 10:30:00,183.3,183.8,183.2,183.64,2822.0,178.1575,178.6435,178.0604,178.488,2822.0
2022-08-31 10:40:00,183.55,184.0,183.55,183.94,17132.0,178.4005,178.8379,178.4005,178.7796,17132.0
2022-08-31 10:50:00,183.96,184.16,183.7,183.84,9111.0,178.799,178.9934,178.5463,178.6824,9111.0
2022-08-31 11:00:00,183.74,183.74,183.12,183.2,2519.0,178.5852,178.5852,177.9826,178.0604,2519.0
2022-08-31 11:10:00,183.11,183.42,182.96,183.42,2973.0,177.9729,178.2742,177.8271,178.2742,2973.0
2022-08-31 11:20:00,183.47,183.59,183.38,183.38,2890.0,178.3228,178.4394,178.2353,178.2353,2890.0
2022-08-31 11:30:00,183.38,183.59,183.25,183.35,2525.0,178.2353,178.4394,178.109,178.2061,2525.0
2022-08-31 11:40:00,183.28,183.44,183.2,183.2,2819.0,178.1381,178.2936,178.0604,178.0604,2819.0
2022-08-31 11:50:00,183.25,183.63,183.19,183.63,1873.0,178.109,178.4783,178.0506,178.4783,1873.0
2022-08-31 12:00:00,183.61,183.61,183.34,183.44,4131.0,178.4589,178.4589,178.1964,178.2936,4131.0
2022-08-31 12:10:00,183.41,183.52,183.3,183.31,2233.0,178.2645,178.3714,178.1575,178.1673,2233.0
2022-08-31 12:20:00,183.31,183.32,183.02,183.2,2852.0,178.1673,178.177,177.8854,178.0604,2852.0
2022-08-31 12:30:00,183.17,183.28,183.11,183.23,3055.0,178.0312,178.1381,177.9729,178.0895,3055.0
2022-08-31 12:40:00,183.12,183.22,183.02,183.12,1890.0,177.9826,178.0798,177.8854,177.9826,1890.0
2022-08-31 12:50:00,183.14,183.18,182.93,183.1,2067.0,178.002,178.0409,177.7979,177.9632,2067.0
2022-08-31 13:00:00,183.2,183.26,183.09,183.14,1944.0,178.0604,178.1187,177.9534,178.002,1944.0
2022-08-31 13:10:00,183.19,183.26,182.94,182.94,3551.0,178.0506,178.1187,177.8076,177.8076,3551.0
2022-08-31 13:20:00,182.96,182.99,182.69,182.8,1936.0,177.8271,177.8562,177.5647,177.6716,1936.0
2022-08-31 13:30:00,182.81,182.91,182.44,182.49,1923.0,177.6813,177.7785,177.3217,177.3703,1923.0
2022-08-31 13:40:00,182.37,182.52,182.3,182.43,2500.0,177.2536,177.3994,177.1856,177.312,2500.0
2022-08-31 13:50:00,182.44,182.6,182.44,182.55,2505.0,177.3217,177.4772,177.3217,177.4286,2505.0
2022-08-31 14:00:00,182.51,182.64,182.31,182.64,2918.0,177.3897,177.5161,177.1953,177.5161,2918.0
2022-08-31 14:10:00,182.56,182.63,182.45,182.59,1732.0,177.4383,177.5063,177.3314,177.4675,1732.0
2022-08-31 14:20:00,182.55,182.57,182.34,182.42,2749.0,177.4286,177.448,177.2245,177.3022,2749.0
2022-08-31 14:30:00,182.39,182.4,182.09,182.1,3376.0,177.2731,177.2828,176.9815,176.9912,3376.0
2022-08-31 14:40:00,182.13,182.13,181.76,181.94,5831.0,177.0204,177.0204,176.6608,176.8357,5831.0
2022-08-31 14:50:00,181.92,182.16,181.88,182.16,4720.0,176.8163,177.0495,176.7774,177.0495,4720.0
2022-08-31 15:00:00,182.13,182.57,182.06,182.42,6100.0,177.0204,177.448,176.9523,177.3022,6100.0
2022-08-31 15:10:00,182.46,182.86,182.38,182.7,10224.0,177.3411,177.7299,177.2634,177.5744,10224.0
2022-08-31 15:20:00,182.67,182.67,182.27,182.3,9698.0,177.5452,177.5452,177.1564,177.1856,9698.0
2022-08-31 15:30:00,182.25,182.35,181.99,182.33,9889.0,177.137,177.2342,176.8843,177.2148,9889.0
2022-08-31 15:40:00,182.29,182.56,182.03,182.37,20389.0,177.1759,177.4383,176.9232,177.2536,20389.0
2022-08-31 15:50:00,182.33,182.33,181.48,181.65,79716.0,177.2148,177.2148,176.3886,176.5538,79716.0
2022-09-01 09:30:00,180.32,181.13,180.25,180.46,12737.0,175.7534,176.5428,175.6851,175.8898,12737.0
2022-09-01 09:40:00,180.36,180.77,180.14,180.68,7515.0,175.7923,176.192,175.5779,176.1042,7515.0
2022-09-01 09:50:00,180.53,181.13,180.52,180.99,17986.0,175.958,176.5428,175.9483,176.4064,17986.0
2022-09-01 10:00:00,181.1,181.24,180.41,180.41,16679.0,176.5136,176.6501,175.8411,175.8411,16679.0
2022-09-01 10:10:00,180.47,180.56,180.05,180.05,3943.0,175.8996,175.9873,175.4902,175.4902,3943.0
2022-09-01 10:20:00,180.14,180.54,180.13,180.29,5618.0,175.5779,175.9678,175.5682,175.7241,5618.0
2022-09-01 10:30:00,180.44,180.44,180.07,180.07,1603.0,175.8703,175.8703,175.5097,175.5097,1603.0
2022-09-01 10:40:00,179.86,179.86,179.28,179.28,1337.0,175.305,175.305,174.7397,174.7397,1337.0
2022-09-01 10:50:00,179.3,179.65,179.26,179.58,6504.0,174.7592,175.1003,174.7202,175.0321,6504.0
2022-09-01 11:00:00,179.6,180.28,179.55,180.05,4402.0,175.0516,175.7144,175.0029,175.4902,4402.0
2022-09-01 11:10:00,180.16,180.9,180.16,180.9,2253.0,175.5974,176.3187,175.5974,176.3187,2253.0
2022-09-01 11:20:00,180.83,181.02,180.6,181.02,2203.0,176.2504,176.4356,176.0263,176.4356,2203.0
2022-09-01 11:30:00,180.79,181.3,180.79,181.16,2474.0,176.2114,176.7085,176.2114,176.5721,2474.0
2022-09-01 11:40:00,181.11,181.11,180.81,180.95,1736.0,176.5233,176.5233,176.2309,176.3674,1736.0
2022-09-01 11:50:00,181.0,181.0,180.74,180.89,3423.0,176.4161,176.4161,176.1627,176.3089,3423.0
2022-09-01 12:00:00,180.98,181.26,180.98,181.25,2615.0,176.3966,176.6695,176.3966,176.6598,2615.0
2022-09-01 12:10:00,181.12,181.49,181.12,181.44,5654.0,176.5331,176.8937,176.5331,176.845,5654.0
2022-09-01 12:20:00,181.43,181.63,181.27,181.52,4544.0,176.8352,177.0302,176.6793,176.923,4544.0
2022-09-01 12:30:00,181.46,181.49,181.05,181.05,2185.0,176.8645,176.8937,176.4649,176.4649,2185.0
2022-09-01 12:40:00,181.02,181.11,180.78,180.89,1715.0,176.4356,176.5233,176.2017,176.3089,1715.0
2022-09-01 12:50:00,180.67,180.67,180.4,180.55,1317.0,176.0945,176.0945,175.8313,175.9775,1317.0
2022-09-01 13:00:00,180.54,181.07,180.54,181.02,4294.0,175.9678,176.4844,175.9678,176.4356,4294.0
2022-09-01 13:10:00,181.0,181.22,181.0,181.16,516.0,176.4161,176.6306,176.4161,176.5721,516.0
2022-09-01 13:20:00,181.21,181.54,181.18,181.52,3815.0,176.6208,176.9425,176.5916,176.923,3815.0
2022-09-01 13:30:00,181.66,181.66,181.37,181.38,4156.0,177.0594,177.0594,176.7768,176.7865,4156.0
2022-09-01 13:40:00,181.43,181.44,181.22,181.26,18486.0,176.8352,176.845,176.6306,176.6695,18486.0
2022-09-01 13:50:00,181.36,181.36,181.1,181.16,2878.0,176.767,176.767,176.5136,176.5721,2878.0
2022-09-01 14:00:00,181.22,181.34,181.03,181.15,3116.0,176.6306,176.7475,176.4454,176.5623,3116.0
2022-09-01 14:10:00,181.19,181.26,181.06,181.13,1552.0,176.6013,176.6695,176.4746,176.5428,1552.0
2022-09-01 14:20:00,181.3,181.52,181.28,181.49,5142.0,176.7085,176.923,176.689,176.8937,5142.0
2022-09-01 14:30:00,181.49,181.65,181.48,181.54,3930.0,176.8937,177.0497,176.884,176.9425,3930.0
2022-09-01 14:40:00,181.46,181.54,181.12,181.23,2163.0,176.8645,176.9425,176.5331,176.6403,2163.0
2022-09-01 14:50:00,181.37,181.63,181.3,181.51,2081.0,176.7768,177.0302,176.7085,176.9132,2081.0
2022-09-01 15:00:00,181.4,181.75,181.4,181.68,6500.0,176.806,177.1471,176.806,177.0789,6500.0
2022-09-01 15:10:00,181.64,181.86,181.52,181.56,2895.0,177.0399,177.2543,176.923,176.9619,2895.0
2022-09-01 15:20:00,181.4,181.4,180.94,180.94,7208.0,176.806,176.806,176.3576,176.3576,7208.0
2022-09-01 15:30:00,180.91,181.03,180.72,180.89,11715.0,176.3284,176.4454,176.1432,176.3089,11715.0
2022-09-01 15:40:00,180.84,181.0,180.69,180.73,29966.0,176.2602,176.4161,176.114,176.153,29966.0
2022-09-01 15:50:00,180.8,181.65,180.8,181.58,124905.0,176.2212,177.0497,176.2212,176.9814,124905.0
2022-09-02 09:30:00,182.89,183.23,182.62,182.76,9555.0,178.2583,178.5897,177.9951,178.1316,9555.0
2022-09-02 09:40:00,182.52,183.11,182.52,183.11,2395.0,177.8976,178.4727,177.8976,178.4727,2395.0
2022-09-02 09:50:00,183.2,183.25,182.81,182.81,3389.0,178.5604,178.6091,178.1803,178.1803,3389.0
2022-09-02 10:00:00,183.05,183.05,182.51,182.9,3528.0,178.4142,178.4142,177.8879,178.268,3528.0
2022-09-02 10:10:00,183.17,184.07,183.17,183.87,6206.0,178.5312,179.4084,178.5312,179.2134,6206.0
2022-09-02 10:20:00,183.83,184.41,183.66,184.27,5081.0,179.1745,179.7398,179.0088,179.6033,5081.0
2022-09-02 10:30:00,184.44,184.52,184.22,184.45,7841.0,179.769,179.847,179.5546,179.7788,7841.0
2022-09-02 10:40:00,184.66,184.78,184.43,184.43,4314.0,179.9834,180.1004,179.7593,179.7593,4314.0
2022-09-02 10:50:00,184.56,184.63,184.16,184.4,7606.0,179.886,179.9542,179.4961,179.73,7606.0
2022-09-02 11:00:00,184.42,184.83,184.42,184.67,12340.0,179.7495,180.1491,179.7495,179.9932,12340.0
2022-09-02 11:10:00,184.71,184.89,184.27,184.45,22715.0,180.0322,180.2076,179.6033,179.7788,22715.0
2022-09-02 11:20:00,184.41,184.55,184.33,184.5,3003.0,179.7398,179.8762,179.6618,179.8275,3003.0
2022-09-02 11:30:00,184.53,184.79,184.45,184.62,6465.0,179.8567,180.1101,179.7788,179.9445,6465.0
2022-09-02 11:40:00,184.57,184.91,184.38,184.82,8370.0,179.8957,180.2271,179.7105,180.1394,8370.0
2022-09-02 11:50:00,184.86,184.9,184.61,184.78,6084.0,180.1784,180.2174,179.9347,180.1004,6084.0
2022-09-02 12:00:00,184.92,184.92,184.58,184.65,5374.0,180.2369,180.2369,179.9055,179.9737,5374.0
2022-09-02 12:10:00,184.59,184.59,184.17,184.22,3792.0,179.9152,179.9152,179.5058,179.5546,3792.0
2022-09-02 12:20:00,184.15,184.15,183.47,183.6,7310.0,179.4864,179.4864,178.8236,178.9503,7310.0
2022-09-02 12:30:00,183.6,183.6,183.15,183.47,5254.0,178.9503,178.9503,178.5117,178.8236,5254.0
2022-09-02 12:40:00,183.46,183.51,182.87,183.0,9445.0,178.8138,178.8626,178.2388,178.3655,9445.0
2022-09-02 12:50:00,182.96,183.03,182.5,182.89,4581.0,178.3265,178.3947,177.8781,178.2583,4581.0
2022-09-02 13:00:00,182.66,182.66,181.56,181.7,4899.0,178.0341,178.0341,176.9619,177.0984,4899.0
2022-09-02 13:10:00,181.69,181.98,181.53,181.89,5072.0,177.0887,177.3713,176.9327,177.2836,5072.0
2022-09-02 13:20:00,181.83,181.83,180.95,180.98,6898.0,177.2251,177.2251,176.3674,176.3966,6898.0
2022-09-02 13:30:00,180.99,181.3,180.94,181.18,4308.0,176.4064,176.7085,176.3576,176.5916,4308.0
2022-09-02 13:40:00,181.14,181.6,180.96,181.0,3728.0,176.5526,177.0009,176.3771,176.4161,3728.0
2022-09-02 13:50:00,180.89,180.99,180.7,180.87,5606.0,176.3089,176.4064,176.1237,176.2894,5606.0
2022-09-02 14:00:00,180.8,181.2,180.8,181.13,6281.0,176.2212,176.6111,176.2212,176.5428,6281.0
2022-09-02 14:10:00,181.21,181.21,180.83,180.86,7237.0,176.6208,176.6208,176.2504,176.2797,7237.0
2022-09-02 14:20:00,180.86,181.28,180.82,181.24,4383.0,176.2797,176.689,176.2407,176.6501,4383.0
2022-09-02 14:30:00,181.18,181.54,181.02,181.49,4668.0,176.5916,176.9425,176.4356,176.8937,4668.0
2022-09-02 14:40:00,181.48,181.58,181.29,181.3,5654.0,176.884,176.9814,176.6988,176.7085,5654.0
2022-09-02 14:50:00,181.24,181.31,180.81,180.86,7145.0,176.6501,176.7183,176.2309,176.2797,7145.0
2022-09-02 15:00:00,180.72,181.31,180.7,181.11,7742.0,176.1432,176.7183,176.1237,176.5233,7742.0
2022-09-02 15:10:00,181.16,181.3,180.87,180.94,6395.0,176.5721,176.7085,176.2894,176.3576,6395.0
2022-09-02 15:20:00,180.96,181.02,180.39,180.65,6490.0,176.3771,176.4356,175.8216,176.075,6490.0
2022-09-02 15:30:00,180.56,180.56,179.71,179.8,9747.0,175.9873,175.9873,175.1588,175.2465,9747.0
2022-09-02 15:40:00,179.83,180.3,179.52,180.3,18245.0,175.2758,175.7339,174.9736,175.7339,18245.0
2022-09-02 15:50:00,180.33,180.68,180.09,180.48,66318.0,175.7631,176.1042,175.5292,175.9093,66318.0
2022-09-06 09:30:00,180.81,181.22,180.5,180.6,10729.0,176.2309,176.6306,175.9288,176.0263,10729.0
2022-09-06 09:40:00,180.51,180.82,180.2,180.2,4069.0,175.9385,176.2407,175.6364,175.6364,4069.0
2022-09-06 09:50:00,180.01,180.86,179.94,180.86,6546.0,175.4512,176.2797,175.383,176.2797,6546.0
2022-09-06 10:00:00,180.83,180.86,179.98,180.31,10726.0,176.2504,176.2797,175.422,175.7436,10726.0
2022-09-06 10:10:00,180.25,180.42,179.97,180.3,4821.0,175.6851,175.8508,175.4122,175.7339,4821.0
2022-09-06 10:20:00,180.28,181.51,180.19,181.49,6221.0,175.7144,176.9132,175.6266,176.8937,6221.0
2022-09-06 10:30:00,181.49,181.71,181.1,181.69,4576.0,176.8937,177.1081,176.5136,177.0887,4576.0
2022-09-06 10:40:00,181.93,182.21,181.92,182.15,4772.0,177.3226,177.5955,177.3128,177.537,4772.0
2022-09-06 10:50:00,182.05,182.75,181.99,182.61,4166.0,177.4395,178.1218,177.3811,177.9854,4166.0
2022-09-06 11:00:00,182.42,182.64,182.12,182.46,11420.0,177.8002,178.0146,177.5078,177.8392,11420.0
2022-09-06 11:10:00,182.31,182.37,181.86,181.98,5242.0,177.693,177.7514,177.2543,177.3713,5242.0
2022-09-06 11:20:00,181.91,182.17,181.41,181.41,3725.0,177.3031,177.5565,176.8157,176.8157,3725.0
2022-09-06 11:30:00,181.46,182.03,181.46,181.74,7546.0,176.8645,177.42,176.8645,177.1374,7546.0
2022-09-06 11:40:00,181.67,182.14,181.67,181.91,5748.0,177.0692,177.5273,177.0692,177.3031,5748.0
2022-09-06 11:50:00,181.89,182.2,181.88,182.02,8965.0,177.2836,177.5857,177.2738,177.4103,8965.0
2022-09-06 12:00:00,182.03,182.15,181.43,181.43,8156.0,177.42,177.537,176.8352,176.8352,8156.0
2022-09-06 12:10:00,181.51,181.73,180.9,181.05,11299.0,176.9132,177.1276,176.3187,176.4649,11299.0
2022-09-06 12:20:00,181.05,181.19,180.76,181.19,10071.0,176.4649,176.6013,176.1822,176.6013,10071.0
2022-09-06 12:30:00,181.19,181.24,180.97,181.09,23675.0,176.6013,176.6501,176.3869,176.5038,23675.0
2022-09-06 12:40:00,181.17,181.4,180.94,181.11,33799.0,176.5818,176.806,176.3576,176.5233,33799.0
2022-09-06 12:50:00,181.18,181.33,180.89,181.21,7727.0,176.5916,176.7378,176.3089,176.6208,7727.0
2022-09-06 13:00:00,181.21,181.25,180.68,180.74,11975.0,176.6208,176.6598,176.1042,176.1627,11975.0
2022-09-06 13:10:00,180.78,180.78,180.17,180.35,6125.0,176.2017,176.2017,175.6071,175.7826,6125.0
2022-09-06 13:20:00,180.36,180.54,180.27,180.42,7386.0,175.7923,175.9678,175.7046,175.8508,7386.0
2022-09-06 13:30:00,180.45,180.85,180.39,180.81,3284.0,175.8801,176.2699,175.8216,176.2309,3284.0
2022-09-06 13:40:00,180.72,180.77,180.48,180.5,4190.0,176.1432,176.192,175.9093,175.9288,4190.0
2022-09-06 13:50:00,180.44,180.96,180.44,180.93,3879.0,175.8703,176.3771,175.8703,176.3479,3879.0
2022-09-06 14:00:00,180.97,181.19,180.95,181.1,4642.0,176.3869,176.6013,176.3674,176.5136,4642.0
2022-09-06 14:10:00,181.11,181.58,181.11,181.34,5601.0,176.5233,176.9814,176.5233,176.7475,5601.0
2022-09-06 14:20:00,181.32,181.38,181.03,181.1,13297.0,176.728,176.7865,176.4454,176.5136,13297.0
2022-09-06 14:30:00,181.1,181.1,180.66,180.91,6405.0,176.5136,176.5136,176.0847,176.3284,6405.0
2022-09-06 14:40:00,180.84,181.04,180.71,181.04,2863.0,176.2602,176.4551,176.1335,176.4551,2863.0
2022-09-06 14:50:00,181.03,181.04,180.74,180.77,3960.0,176.4454,176.4551,176.1627,176.192,3960.0
2022-09-06 15:00:00,180.89,180.98,180.61,180.98,21946.0,176.3089,176.3966,176.036,176.3966,21946.0
2022-09-06 15:10:00,181.21,181.36,181.14,181.26,5418.0,176.6208,176.767,176.5526,176.6695,5418.0
2022-09-06 15:20:00,181.09,181.17,180.79,181.03,12174.0,176.5038,176.5818,176.2114,176.4454,12174.0
2022-09-06 15:30:00,180.87,180.91,180.61,180.85,5519.0,176.2894,176.3284,176.036,176.2699,5519.0
2022-09-06 15:40:00,180.87,181.22,180.82,180.92,13977.0,176.2894,176.6306,176.2407,176.3382,13977.0
2022-09-06 15:50:00,180.96,181.25,180.48,180.98,149036.0,176.3771,176.6598,175.9093,176.3966,149036.0
2022-09-07 09:30:00,181.07,181.58,180.57,181.35,11432.0,176.4844,176.9814,175.997,176.7573,11432.0
2022-09-07 09:40:00,181.48,182.2,181.48,181.99,8442.0,176.884,177.5857,176.884,177.3811,8442.0
2022-09-07 09:50:00,181.95,181.95,181.42,181.65,18455.0,177.3421,177.3421,176.8255,177.0497,18455.0
2022-09-07 10:00:00,181.73,182.12,181.49,181.74,13498.0,177.1276,177.5078,176.8937,177.1374,13498.0
2022-09-07 10:10:00,181.79,182.04,181.63,181.85,25043.0,177.1861,177.4298,177.0302,177.2446,25043.0
2022-09-07 10:20:00,181.93,182.46,181.82,182.46,17498.0,177.3226,177.8392,177.2154,177.8392,17498.0
2022-09-07 10:30:00,182.51,183.31,182.45,182.87,24549.0,177.8879,178.6676,177.8294,178.2388,24549.0
2022-09-07 10:40:00,182.92,183.07,182.61,182.66,7313.0,178.2875,178.4337,177.9854,178.0341,7313.0
2022-09-07 10:50:00,182.72,183.1,182.58,182.93,12333.0,178.0926,178.4629,177.9561,178.2973,12333.0
2022-09-07 11:00:00,182.94,183.41,182.84,183.41,7016.0,178.307,178.7651,178.2095,178.7651,7016.0
2022-09-07 11:10:00,183.39,183.94,183.39,183.72,31936.0,178.7456,179.2817,178.7456,179.0672,31936.0
2022-09-07 11:20:00,183.88,183.88,183.17,183.17,4127.0,179.2232,179.2232,178.5312,178.5312,4127.0
2022-09-07 11:30:00,183.39,183.67,183.38,183.67,2388.0,178.7456,179.0185,178.7359,179.0185,2388.0
2022-09-07 11:40:00,183.75,183.95,183.16,183.42,23872.0,179.0965,179.2914,178.5214,178.7748,23872.0
2022-09-07 11:50:00,183.47,183.67,183.41,183.67,23301.0,178.8236,179.0185,178.7651,179.0185,23301.0
2022-09-07 12:00:00,183.85,183.87,183.6,183.74,5442.0,179.194,179.2134,178.9503,179.0867,5442.0
2022-09-07 12:10:00,183.89,183.89,183.42,183.48,4569.0,179.2329,179.2329,178.7748,178.8333,4569.0
2022-09-07 12:20:00,183.52,183.79,183.37,183.7,6807.0,178.8723,179.1355,178.7261,179.0478,6807.0
2022-09-07 12:30:00,183.67,184.17,183.66,184.17,2160.0,179.0185,179.5058,179.0088,179.5058,2160.0
2022-09-07 12:40:00,184.25,184.62,184.25,184.57,3201.0,179.5838,179.9445,179.5838,179.8957,3201.0
2022-09-07 12:50:00,184.58,184.66,184.45,184.66,3976.0,179.9055,179.9834,179.7788,179.9834,3976.0
2022-09-07 13:00:00,184.61,184.99,184.6,184.99,5727.0,179.9347,180.3051,179.925,180.3051,5727.0
2022-09-07 13:10:00,185.05,185.15,184.96,185.05,4277.0,180.3636,180.461,180.2758,180.3636,4277.0
2022-09-07 13:20:00,185.08,185.17,184.91,184.91,4257.0,180.3928,180.4805,180.2271,180.2271,4257.0
2022-09-07 13:30:00,184.94,185.18,184.92,185.18,6304.0,180.2563,180.4903,180.2369,180.4903,6304.0
2022-09-07 13:40:00,185.23,185.49,185.16,185.49,4807.0,180.539,180.7924,180.4708,180.7924,4807.0
2022-09-07 13:50:00,185.49,185.71,185.47,185.56,3732.0,180.7924,181.0068,180.7729,180.8606,3732.0
2022-09-07 14:00:00,185.59,186.1,185.58,185.8,6265.0,180.8899,181.387,180.8801,181.0946,6265.0
2022-09-07 14:10:00,185.75,185.78,185.47,185.5,6005.0,181.0458,181.0751,180.7729,180.8022,6005.0
2022-09-07 14:20:00,185.54,185.74,185.44,185.73,3729.0,180.8412,181.0361,180.7437,181.0263,3729.0
2022-09-07 14:30:00,185.74,185.96,185.73,185.93,4835.0,181.0361,181.2505,181.0263,181.2213,4835.0
2022-09-07 14:40:00,185.84,185.95,185.77,185.77,3706.0,181.1336,181.2408,181.0653,181.0653,3706.0
2022-09-07 14:50:00,185.8,185.8,185.59,185.75,4681.0,181.0946,181.0946,180.8899,181.0458,4681.0
2022-09-07 15:00:00,185.78,185.86,185.63,185.73,6159.0,181.0751,181.153,180.9289,181.0263,6159.0
2022-09-07 15:10:00,185.72,185.86,185.66,185.77,6332.0,181.0166,181.153,180.9581,181.0653,6332.0
2022-09-07 15:20:00,185.75,186.12,185.59,186.12,7763.0,181.0458,181.4065,180.8899,181.4065,7763.0
2022-09-07 15:30:00,186.09,186.22,185.8,185.8,9511.0,181.3772,181.5039,181.0946,181.0946,9511.0
2022-09-07 15:40:00,185.8,186.26,185.71,186.09,25085.0,181.0946,181.5429,181.0068,181.3772,25085.0
2022-09-07 15:50:00,186.16,186.69,186.06,186.51,84683.0,181.4455,181.962,181.348,181.7866,84683.0
2022-09-08 09:30:00,185.95,185.95,185.06,185.6,27180.0,181.2408,181.2408,180.3733,180.8996,27180.0
2022-09-08 09:40:00,185.47,186.54,185.47,186.52,8274.0,180.7729,181.8158,180.7729,181.7963,8274.0
2022-09-08 09:50:00,186.27,186.44,185.74,186.14,7613.0,181.5527,181.7184,181.0361,181.426,7613.0
2022-09-08 10:00:00,186.25,186.45,185.73,186.07,7510.0,181.5332,181.7281,181.0263,181.3577,7510.0
2022-09-08 10:10:00,186.22,186.32,185.88,186.16,7644.0,181.5039,181.6014,181.1725,181.4455,7644.0
2022-09-08 10:20:00,186.6,186.66,186.34,186.45,2861.0,181.8743,181.9328,181.6209,181.7281,2861.0
2022-09-08 10:30:00,186.34,186.78,186.28,186.61,4160.0,181.6209,182.0497,181.5624,181.8841,4160.0
2022-09-08 10:40:00,186.63,186.82,186.51,186.63,4302.0,181.9035,182.0887,181.7866,181.9035,4302.0
2022-09-08 10:50:00,186.58,187.41,186.55,187.23,7988.0,181.8548,182.6638,181.8256,182.4884,7988.0
2022-09-08 11:00:00,187.23,187.46,187.12,187.24,3447.0,182.4884,182.7125,182.3811,182.4981,3447.0
2022-09-08 11:10:00,187.15,187.33,186.87,187.08,5053.0,182.4104,182.5858,182.1375,182.3422,5053.0
2022-09-08 11:20:00,187.21,187.28,186.87,186.92,3194.0,182.4689,182.5371,182.1375,182.1862,3194.0
2022-09-08 11:30:00,186.92,187.34,186.81,186.81,4284.0,182.1862,182.5956,182.079,182.079,4284.0
2022-09-08 11:40:00,186.85,186.98,186.72,186.72,3957.0,182.118,182.2447,181.9913,181.9913,3957.0
2022-09-08 11:50:00,186.81,186.9,186.66,186.66,7631.0,182.079,182.1667,181.9328,181.9328,7631.0
2022-09-08 12:00:00,186.66,186.66,185.4,185.6,8830.0,181.9328,181.9328,180.7047,180.8996,8830.0
2022-09-08 12:10:00,185.62,185.94,185.33,185.74,5261.0,180.9191,181.231,180.6365,181.0361,5261.0
2022-09-08 12:20:00,185.75,185.86,185.5,185.75,4327.0,181.0458,181.153,180.8022,181.0458,4327.0
2022-09-08 12:30:00,185.75,185.99,185.73,185.85,5754.0,181.0458,181.2798,181.0263,181.1433,5754.0
2022-09-08 12:40:00,185.82,186.25,185.8,185.89,4596.0,181.1141,181.5332,181.0946,181.1823,4596.0
2022-09-08 12:50:00,186.12,186.12,185.87,185.97,2013.0,181.4065,181.4065,181.1628,181.2603,2013.0
2022-09-08 13:00:00,185.94,186.01,185.68,185.84,2128.0,181.231,181.2992,180.9776,181.1336,2128.0
2022-09-08 13:10:00,185.94,186.49,185.94,186.39,5014.0,181.231,181.7671,181.231,181.6696,5014.0
2022-09-08 13:20:00,186.36,186.67,186.36,186.62,3998.0,181.6404,181.9425,181.6404,181.8938,3998.0
2022-09-08 13:30:00,186.67,187.0,186.5,186.9,2594.0,181.9425,182.2642,181.7768,182.1667,2594.0
2022-09-08 13:40:00,186.94,187.14,186.92,187.14,2413.0,182.2057,182.4006,182.1862,182.4006,2413.0
2022-09-08 13:50:00,187.1,187.1,186.62,186.96,5096.0,182.3616,182.3616,181.8938,182.2252,5096.0
2022-09-08 14:00:00,186.98,187.06,186.88,186.96,1909.0,182.2447,182.3227,182.1472,182.2252,1909.0
2022-09-08 14:10:00,187.04,187.04,186.75,187.0,3110.0,182.3032,182.3032,182.0205,182.2642,3110.0
2022-09-08 14:20:00,186.97,187.17,186.91,187.14,4176.0,182.2349,182.4299,182.1765,182.4006,4176.0
2022-09-08 14:30:00,187.06,187.44,187.06,187.44,3429.0,182.3227,182.693,182.3227,182.693,3429.0
2022-09-08 14:40:00,187.37,187.39,186.67,186.77,7416.0,182.6248,182.6443,181.9425,182.04,7416.0
2022-09-08 14:50:00,186.75,186.93,186.53,186.55,5827.0,182.0205,182.196,181.8061,181.8256,5827.0
2022-09-08 15:00:00,186.77,186.83,186.44,186.6,8528.0,182.04,182.0985,181.7184,181.8743,8528.0
2022-09-08 15:10:00,186.52,186.97,186.48,186.9,9105.0,181.7963,182.2349,181.7573,182.1667,9105.0
2022-09-08 15:20:00,186.91,187.03,186.66,186.73,16601.0,182.1765,182.2934,181.9328,182.001,16601.0
2022-09-08 15:30:00,186.67,186.91,186.54,186.69,8454.0,181.9425,182.1765,181.8158,181.962,8454.0
2022-09-08 15:40:00,186.69,186.73,186.34,186.41,28488.0,181.962,182.001,181.6209,181.6891,28488.0
2022-09-08 15:50:00,186.41,187.13,186.41,187.09,84506.0,181.6891,182.3909,181.6891,182.3519,84506.0
2022-09-09 09:30:00,187.1,187.42,186.67,186.67,10485.0,182.3616,182.6735,181.9425,181.9425,10485.0
2022-09-09 09:40:00,187.11,187.11,186.78,186.82,3831.0,182.3714,182.3714,182.0497,182.0887,3831.0
2022-09-09 09:50:00,186.8,187.49,186.77,187.44,8911.0,182.0692,182.7418,182.04,182.693,8911.0
2022-09-09 10:00:00,187.52,187.62,187.17,187.18,4966.0,182.771,182.8685,182.4299,182.4396,4966.0
2022-09-09 10:10:00,186.99,187.14,186.77,187.14,14155.0,182.2544,182.4006,182.04,182.4006,14155.0
2022-09-09 10:20:00,187.17,187.49,187.11,187.49,3239.0,182.4299,182.7418,182.3714,182.7418,3239.0
2022-09-09 10:30:00,187.62,188.04,187.58,187.97,4438.0,182.8685,183.2778,182.8295,183.2096,4438.0
2022-09-09 10:40:00,188.12,188.63,188.07,188.43,5145.0,183.3558,183.8529,183.3071,183.658,5145.0
2022-09-09 10:50:00,188.47,188.81,188.43,188.71,9560.0,183.6969,184.0283,183.658,183.9309,9560.0
2022-09-09 11:00:00,188.76,188.76,188.36,188.51,6968.0,183.9796,183.9796,183.5897,183.7359,6968.0
2022-09-09 11:10:00,188.59,188.76,188.28,188.56,4670.0,183.8139,183.9796,183.5118,183.7847,4670.0
2022-09-09 11:20:00,188.4,188.53,188.33,188.33,2693.0,183.6287,183.7554,183.5605,183.5605,2693.0
2022-09-09 11:30:00,188.41,188.44,188.04,188.44,2430.0,183.6385,183.6677,183.2778,183.6677,2430.0
2022-09-09 11:40:00,188.45,188.52,188.19,188.2,3000.0,183.6775,183.7457,183.424,183.4338,3000.0
2022-09-09 11:50:00,188.25,188.28,188.09,188.14,3813.0,183.4825,183.5118,183.3266,183.3753,3813.0
2022-09-09 12:00:00,188.14,188.34,187.92,188.13,6901.0,183.3753,183.5702,183.1609,183.3656,6901.0
2022-09-09 12:10:00,188.19,188.45,188.11,188.21,3284.0,183.424,183.6775,183.3461,183.4435,3284.0
2022-09-09 12:20:00,188.16,188.16,187.76,187.94,7067.0,183.3948,183.3948,183.0049,183.1804,7067.0
2022-09-09 12:30:00,187.93,188.16,187.76,187.86,6371.0,183.1706,183.3948,183.0049,183.1024,6371.0
2022-09-09 12:40:00,187.88,188.27,187.85,188.18,5179.0,183.1219,183.502,183.0927,183.4143,5179.0
2022-09-09 12:50:00,188.21,188.38,188.15,188.28,2672.0,183.4435,183.6092,183.3851,183.5118,2672.0
2022-09-09 13:00:00,188.36,188.53,188.24,188.5,3164.0,183.5897,183.7554,183.4728,183.7262,3164.0
2022-09-09 13:10:00,188.55,188.73,188.49,188.57,2877.0,183.7749,183.9504,183.7164,183.7944,2877.0
2022-09-09 13:20:00,188.56,188.62,188.38,188.42,4702.0,183.7847,183.8432,183.6092,183.6482,4702.0
2022-09-09 13:30:00,188.45,188.7,188.45,188.65,4281.0,183.6775,183.9211,183.6775,183.8724,4281.0
2022-09-09 13:40:00,188.63,188.63,188.35,188.49,4716.0,183.8529,183.8529,183.58,183.7164,4716.0
2022-09-09 13:50:00,188.44,188.52,188.38,188.48,2105.0,183.6677,183.7457,183.6092,183.7067,2105.0
2022-09-09 14:00:00,188.51,188.57,188.33,188.48,3668.0,183.7359,183.7944,183.5605,183.7067,3668.0
2022-09-09 14:10:00,188.28,188.52,188.28,188.46,5805.0,183.5118,183.7457,183.5118,183.6872,5805.0
2022-09-09 14:20:00,188.44,188.5,188.31,188.42,4752.0,183.6677,183.7262,183.541,183.6482,4752.0
2022-09-09 14:30:00,188.5,188.6,188.45,188.56,6853.0,183.7262,183.8237,183.6775,183.7847,6853.0
2022-09-09 14:40:00,188.58,188.65,188.47,188.5,7250.0,183.8042,183.8724,183.6969,183.7262,7250.0
2022-09-09 14:50:00,188.4,188.53,188.28,188.52,3064.0,183.6287,183.7554,183.5118,183.7457,3064.0
2022-09-09 15:00:00,188.48,188.72,188.48,188.62,4858.0,183.7067,183.9406,183.7067,183.8432,4858.0
2022-09-09 15:10:00,188.59,188.79,188.53,188.79,2407.0,183.8139,184.0088,183.7554,184.0088,2407.0
2022-09-09 15:20:00,188.72,188.78,188.62,188.74,3733.0,183.9406,183.9991,183.8432,183.9601,3733.0
2022-09-09 15:30:00,188.65,188.66,188.38,188.41,9436.0,183.8724,183.8821,183.6092,183.6385,9436.0
2022-09-09 15:40:00,188.44,188.69,188.44,188.46,13585.0,183.6677,183.9114,183.6677,183.6872,13585.0
2022-09-09 15:50:00,188.42,188.58,188.26,188.42,84978.0,183.6482,183.8042,183.4923,183.6482,84978.0
2022-09-12 09:30:00,188.41,189.2,187.17,188.0,128774.0,183.6385,184.4085,182.4299,183.2389,128774.0
2022-09-12 09:40:00,188.07,188.55,187.91,188.37,8167.0,183.3071,183.7749,183.1511,183.5995,8167.0
2022-09-12 09:50:00,188.4,188.54,188.21,188.51,11123.0,183.6287,183.7652,183.4435,183.7359,11123.0
2022-09-12 10:00:00,188.61,188.63,188.14,188.17,20365.0,183.8334,183.8529,183.3753,183.4045,20365.0
2022-09-12 10:10:00,188.14,188.91,188.14,188.77,16934.0,183.3753,184.1258,183.3753,183.9894,16934.0
2022-09-12 10:20:00,188.74,189.31,188.74,189.08,17427.0,183.9601,184.5157,183.9601,184.2915,17427.0
2022-09-12 10:30:00,189.14,189.16,188.83,188.83,6604.0,184.35,184.3695,184.0478,184.0478,6604.0
2022-09-12 10:40:00,188.94,189.36,188.87,189.08,19828.0,184.155,184.5644,184.0868,184.2915,19828.0
2022-09-12 10:50:00,189.09,189.1,188.34,188.59,3767.0,184.3012,184.311,183.5702,183.8139,3767.0
2022-09-12 11:00:00,188.51,188.61,188.38,188.43,5574.0,183.7359,183.8334,183.6092,183.658,5574.0
2022-09-12 11:10:00,188.41,188.72,188.41,188.72,2091.0,183.6385,183.9406,183.6385,183.9406,2091.0
2022-09-12 11:20:00,188.65,189.02,188.65,189.0,4441.0,183.8724,184.233,183.8724,184.2135,4441.0
2022-09-12 11:30:00,189.03,189.03,188.86,188.99,5005.0,184.2428,184.2428,184.0771,184.2038,5005.0
2022-09-12 11:40:00,189.02,189.03,188.68,188.69,7520.0,184.233,184.2428,183.9016,183.9114,7520.0
2022-09-12 11:50:00,188.64,188.71,188.26,188.44,7895.0,183.8626,183.9309,183.4923,183.6677,7895.0
2022-09-12 12:00:00,188.45,188.46,187.96,188.01,6578.0,183.6775,183.6872,183.1999,183.2486,6578.0
2022-09-12 12:10:00,187.94,188.1,187.81,187.94,148042.0,183.1804,183.3363,183.0537,183.1804,148042.0
2022-09-12 12:20:00,187.94,188.35,187.74,187.74,15191.0,183.1804,183.58,182.9854,182.9854,15191.0
2022-09-12 12:30:00,187.69,187.74,187.42,187.6,20672.0,182.9367,182.9854,182.6735,182.849,20672.0
2022-09-12 12:40:00,187.64,187.67,187.44,187.56,4155.0,182.888,182.9172,182.693,182.81,4155.0
2022-09-12 12:50:00,187.46,187.5,187.24,187.38,4021.0,182.7125,182.7515,182.4981,182.6346,4021.0
2022-09-12 13:00:00,187.37,187.4,187.06,187.37,4301.0,182.6248,182.654,182.3227,182.6248,4301.0
2022-09-12 13:10:00,187.51,187.62,187.42,187.43,1800.0,182.7613,182.8685,182.6735,182.6833,1800.0
2022-09-12 13:20:00,187.44,187.48,187.36,187.47,6666.0,182.693,182.732,182.6151,182.7223,6666.0
2022-09-12 13:30:00,187.5,187.61,187.28,187.33,5943.0,182.7515,182.8587,182.5371,182.5858,5943.0
2022-09-12 13:40:00,187.35,187.35,187.16,187.17,3720.0,182.6053,182.6053,182.4201,182.4299,3720.0
2022-09-12 13:50:00,187.18,187.39,187.08,187.09,6037.0,182.4396,182.6443,182.3422,182.3519,6037.0
2022-09-12 14:00:00,187.09,187.09,186.85,186.92,2613.0,182.3519,182.3519,182.118,182.1862,2613.0
2022-09-12 14:10:00,186.86,187.07,186.8,186.93,12842.0,182.1277,182.3324,182.0692,182.196,12842.0
2022-09-12 14:20:00,186.95,187.04,186.75,186.9,10441.0,182.2154,182.3032,182.0205,182.1667,10441.0
2022-09-12 14:30:00,186.96,187.02,186.82,186.89,8367.0,182.2252,182.2837,182.0887,182.157,8367.0
2022-09-12 14:40:00,186.8,187.06,186.8,187.01,4818.0,182.0692,182.3227,182.0692,182.2739,4818.0
2022-09-12 14:50:00,186.99,187.27,186.98,187.16,7803.0,182.2544,182.5273,182.2447,182.4201,7803.0
2022-09-12 15:00:00,187.12,187.22,186.98,187.15,14888.0,182.3811,182.4786,182.2447,182.4104,14888.0
2022-09-12 15:10:00,187.17,187.28,187.12,187.22,8767.0,182.4299,182.5371,182.3811,182.4786,8767.0
2022-09-12 15:20:00,187.2,187.27,186.86,187.0,18825.0,182.4591,182.5273,182.1277,182.2642,18825.0
2022-09-12 15:30:00,186.98,187.06,186.85,187.06,49615.0,182.2447,182.3227,182.118,182.3227,49615.0
2022-09-12 15:40:00,186.99,187.26,186.95,187.25,25091.0,182.2544,182.5176,182.2154,182.5078,25091.0
2022-09-12 15:50:00,187.22,187.73,187.01,187.61,123123.0,182.4786,182.9757,182.2739,182.8587,123123.0
2022-09-13 09:30:00,184.5,185.34,184.41,184.7,10767.0,179.8275,180.6462,179.7398,180.0224,10767.0
2022-09-13 09:40:00,184.61,184.91,184.28,184.66,15326.0,179.9347,180.2271,179.6131,179.9834,15326.0
2022-09-13 09:50:00,184.59,185.0,184.5,184.7,25729.0,179.9152,180.3148,179.8275,180.0224,25729.0
2022-09-13 10:00:00,184.68,184.84,184.29,184.69,30074.0,180.0029,180.1589,179.6228,180.0127,30074.0
2022-09-13 10:10:00,184.66,184.95,184.38,184.75,4911.0,179.9834,180.2661,179.7105,180.0712,4911.0
2022-09-13 10:20:00,184.84,185.09,184.8,184.99,4742.0,180.1589,180.4025,180.1199,180.3051,4742.0
2022-09-13 10:30:00,184.88,185.08,184.55,184.66,2320.0,180.1979,180.3928,179.8762,179.9834,2320.0
2022-09-13 10:40:00,184.61,184.73,184.14,184.35,8890.0,179.9347,180.0517,179.4766,179.6813,8890.0
2022-09-13 10:50:00,184.16,184.29,184.1,184.27,4756.0,179.4961,179.6228,179.4376,179.6033,4756.0
2022-09-13 11:00:00,184.17,184.45,184.12,184.45,9185.0,179.5058,179.7788,179.4571,179.7788,9185.0
2022-09-13 11:10:00,184.42,184.66,184.29,184.43,2806.0,179.7495,179.9834,179.6228,179.7593,2806.0
2022-09-13 11:20:00,184.41,184.56,184.31,184.41,4634.0,179.7398,179.886,179.6423,179.7398,4634.0
2022-09-13 11:30:00,184.42,184.73,184.42,184.73,2329.0,179.7495,180.0517,179.7495,180.0517,2329.0
2022-09-13 11:40:00,184.71,184.82,184.4,184.62,2959.0,180.0322,180.1394,179.73,179.9445,2959.0
2022-09-13 11:50:00,184.66,184.88,184.27,184.36,7333.0,179.9834,180.1979,179.6033,179.691,7333.0
2022-09-13 12:00:00,184.32,184.82,184.32,184.82,2640.0,179.652,180.1394,179.652,180.1394,2640.0
2022-09-13 12:10:00,184.73,184.99,184.73,184.94,2023.0,180.0517,180.3051,180.0517,180.2563,2023.0
2022-09-13 12:20:00,184.91,184.91,184.53,184.53,2349.0,180.2271,180.2271,179.8567,179.8567,2349.0
2022-09-13 12:30:00,184.45,184.54,184.24,184.49,4365.0,179.7788,179.8665,179.5741,179.8177,4365.0
2022-09-13 12:40:00,184.33,184.41,184.17,184.39,3945.0,179.6618,179.7398,179.5058,179.7203,3945.0
2022-09-13 12:50:00,184.36,184.58,184.31,184.44,3291.0,179.691,179.9055,179.6423,179.769,3291.0
2022-09-13 13:00:00,184.44,184.9,184.29,184.65,4277.0,179.769,180.2174,179.6228,179.9737,4277.0
2022-09-13 13:10:00,184.68,185.02,184.59,184.82,1400.0,180.0029,180.3343,179.9152,180.1394,1400.0
2022-09-13 13:20:00,184.88,185.1,184.73,185.1,2001.0,180.1979,180.4123,180.0517,180.4123,2001.0
2022-09-13 13:30:00,185.07,185.23,184.91,184.93,4143.0,180.3831,180.539,180.2271,180.2466,4143.0
2022-09-13 13:40:00,185.0,185.0,184.79,184.86,5751.0,180.3148,180.3148,180.1101,180.1784,5751.0
2022-09-13 13:50:00,184.84,184.86,184.67,184.72,6364.0,180.1589,180.1784,179.9932,180.0419,6364.0
2022-09-13 14:00:00,184.79,184.86,184.41,184.43,20114.0,180.1101,180.1784,179.7398,179.7593,20114.0
2022-09-13 14:10:00,184.36,184.76,184.32,184.76,23719.0,179.691,180.0809,179.652,180.0809,23719.0
2022-09-13 14:20:00,184.81,184.96,184.76,184.94,39104.0,180.1296,180.2758,180.0809,180.2563,39104.0
2022-09-13 14:30:00,184.95,185.0,184.84,184.9,35783.0,180.2661,180.3148,180.1589,180.2174,35783.0
2022-09-13 14:40:00,184.93,184.95,184.24,184.26,33500.0,180.2466,180.2661,179.5741,179.5936,33500.0
2022-09-13 14:50:00,184.28,184.95,184.19,184.92,68780.0,179.6131,180.2661,179.5253,180.2369,68780.0
2022-09-13 15:00:00,184.91,184.99,184.79,184.83,42950.0,180.2271,180.3051,180.1101,180.1491,42950.0
2022-09-13 15:10:00,184.84,184.96,184.57,184.64,102223.0,180.1589,180.2758,179.8957,179.9639,102223.0
2022-09-13 15:20:00,184.58,184.98,184.57,184.78,47804.0,179.9055,180.2953,179.8957,180.1004,47804.0
2022-09-13 15:30:00,184.78,184.87,184.2,184.71,94435.0,180.1004,180.1881,179.5351,180.0322,94435.0
2022-09-13 15:40:00,184.7,184.76,184.31,184.53,109708.0,180.0224,180.0809,179.6423,179.8567,109708.0
2022-09-13 15:50:00,184.51,185.0,184.37,184.83,229297.0,179.8372,180.3148,179.7008,180.1491,229297.0
2022-09-14 09:30:00,185.09,185.09,184.1,184.49,13519.0,180.4025,180.4025,179.4376,179.8177,13519.0
2022-09-14 09:40:00,184.5,184.69,184.1,184.27,8280.0,179.8275,180.0127,179.4376,179.6033,8280.0
2022-09-14 09:50:00,184.25,184.56,184.01,184.56,9606.0,179.5838,179.886,179.3499,179.886,9606.0
2022-09-14 10:00:00,184.56,184.69,184.24,184.6,7771.0,179.886,180.0127,179.5741,179.925,7771.0
2022-09-14 10:10:00,184.75,184.75,184.38,184.41,14266.0,180.0712,180.0712,179.7105,179.7398,14266.0
2022-09-14 10:20:00,184.49,184.89,184.04,184.07,23546.0,179.8177,180.2076,179.3791,179.4084,23546.0
2022-09-14 10:30:00,184.0,184.66,183.95,184.66,7384.0,179.3402,179.9834,179.2914,179.9834,7384.0
2022-09-14 10:40:00,184.49,184.81,184.49,184.55,3235.0,179.8177,180.1296,179.8177,179.8762,3235.0
2022-09-14 10:50:00,184.73,185.86,184.62,185.73,46812.0,180.0517,181.153,179.9445,181.0263,46812.0
2022-09-14 11:00:00,185.73,186.26,185.65,186.14,38457.0,181.0263,181.5429,180.9484,181.426,38457.0
2022-09-14 11:10:00,186.12,186.15,185.53,185.59,30647.0,181.4065,181.4357,180.8314,180.8899,30647.0
2022-09-14 11:20:00,185.49,185.96,185.28,185.94,18780.0,180.7924,181.2505,180.5877,181.231,18780.0
2022-09-14 11:30:00,185.96,186.07,185.87,186.03,27830.0,181.2505,181.3577,181.1628,181.3187,27830.0
2022-09-14 11:40:00,186.0,186.14,185.91,186.01,10274.0,181.2895,181.426,181.2018,181.2992,10274.0
2022-09-14 11:50:00,185.96,186.14,185.9,186.0,12184.0,181.2505,181.426,181.192,181.2895,12184.0
2022-09-14 12:00:00,186.0,186.07,185.89,186.01,21771.0,181.2895,181.3577,181.1823,181.2992,21771.0
2022-09-14 12:10:00,185.99,186.16,185.96,186.06,6538.0,181.2798,181.4455,181.2505,181.348,6538.0
2022-09-14 12:20:00,186.0,186.04,185.89,185.98,23540.0,181.2895,181.3285,181.1823,181.27,23540.0
2022-09-14 12:30:00,185.99,186.17,185.96,186.17,9087.0,181.2798,181.4552,181.2505,181.4552,9087.0
2022-09-14 12:40:00,186.15,186.21,185.99,186.08,71064.0,181.4357,181.4942,181.2798,181.3675,71064.0
2022-09-14 12:50:00,186.01,186.19,185.95,186.07,8206.0,181.2992,181.4747,181.2408,181.3577,8206.0
2022-09-14 13:00:00,186.13,186.17,185.91,185.99,15798.0,181.4162,181.4552,181.2018,181.2798,15798.0
2022-09-14 13:10:00,185.99,186.04,185.82,185.92,21538.0,181.2798,181.3285,181.1141,181.2115,21538.0
2022-09-14 13:20:00,185.94,186.07,185.93,186.03,17982.0,181.231,181.3577,181.2213,181.3187,17982.0
2022-09-14 13:30:00,186.05,186.08,185.94,185.99,25897.0,181.3382,181.3675,181.231,181.2798,25897.0
2022-09-14 13:40:00,185.98,186.03,185.53,185.86,113236.0,181.27,181.3187,180.8314,181.153,113236.0
2022-09-14 13:50:00,185.8,186.02,185.52,185.53,66810.0,181.0946,181.309,180.8217,180.8314,66810.0
2022-09-14 14:00:00,185.5,185.84,184.72,184.77,33646.0,180.8022,181.1336,180.0419,180.0907,33646.0
2022-09-14 14:10:00,184.77,185.05,184.62,185.01,43799.0,180.0907,180.3636,179.9445,180.3246,43799.0
2022-09-14 14:20:00,184.97,185.05,184.95,185.02,23951.0,180.2856,180.3636,180.2661,180.3343,23951.0
2022-09-14 14:30:00,184.98,185.11,184.96,185.0,18758.0,180.2953,180.422,180.2758,180.3148,18758.0
2022-09-14 14:40:00,184.99,185.01,184.31,184.41,62301.0,180.3051,180.3246,179.6423,179.7398,62301.0
2022-09-14 14:50:00,184.38,184.38,184.05,184.23,26578.0,179.7105,179.7105,179.3889,179.5643,26578.0
2022-09-14 15:00:00,184.2,184.52,184.18,184.52,24518.0,179.5351,179.847,179.5156,179.847,24518.0
2022-09-14 15:10:00,184.57,184.61,184.29,184.49,126588.0,179.8957,179.9347,179.6228,179.8177,126588.0
2022-09-14 15:20:00,184.45,184.64,184.3,184.46,67855.0,179.7788,179.9639,179.6326,179.7885,67855.0
2022-09-14 15:30:00,184.46,184.59,184.09,184.59,42773.0,179.7885,179.9152,179.4279,179.9152,42773.0
2022-09-14 15:40:00,184.57,184.88,184.49,184.82,13217.0,179.8957,180.1979,179.8177,180.1394,13217.0
2022-09-14 15:50:00,184.89,185.19,184.65,185.1,91998.0,180.2076,180.5,179.9737,180.4123,91998.0
2022-09-15 09:30:00,185.41,185.41,184.0,184.09,11203.0,180.7144,180.7144,179.3402,179.4279,11203.0
2022-09-15 09:40:00,183.97,184.63,183.97,184.56,7670.0,179.3109,179.9542,179.3109,179.886,7670.0
2022-09-15 09:50:00,184.66,185.3,184.52,185.24,13088.0,179.9834,180.6072,179.847,180.5488,13088.0
2022-09-15 10:00:00,185.27,185.73,185.26,185.51,21451.0,180.578,181.0263,180.5682,180.8119,21451.0
2022-09-15 10:10:00,185.45,185.68,185.45,185.48,11476.0,180.7534,180.9776,180.7534,180.7827,11476.0
2022-09-15 10:20:00,185.5,185.58,185.15,185.33,62029.0,180.8022,180.8801,180.461,180.6365,62029.0
2022-09-15 10:30:00,185.34,185.46,184.28,184.46,38650.0,180.6462,180.7632,179.6131,179.7885,38650.0
2022-09-15 10:40:00,184.5,184.76,184.45,184.63,19113.0,179.8275,180.0809,179.7788,179.9542,19113.0
2022-09-15 10:50:00,184.64,184.65,184.2,184.57,42610.0,179.9639,179.9737,179.5351,179.8957,42610.0
2022-09-15 11:00:00,184.53,184.9,184.49,184.83,10600.0,179.8567,180.2174,179.8177,180.1491,10600.0
2022-09-15 11:10:00,184.86,185.1,184.77,185.1,30399.0,180.1784,180.4123,180.0907,180.4123,30399.0
2022-09-15 11:20:00,185.05,185.57,185.0,185.57,25884.0,180.3636,180.8704,180.3148,180.8704,25884.0
2022-09-15 11:30:00,185.48,185.6,185.02,185.18,49936.0,180.7827,180.8996,180.3343,180.4903,49936.0
2022-09-15 11:40:00,185.18,185.27,185.02,185.09,36171.0,180.4903,180.578,180.3343,180.4025,36171.0
2022-09-15 11:50:00,185.06,185.11,184.48,184.65,33216.0,180.3733,180.422,179.808,179.9737,33216.0
2022-09-15 12:00:00,184.65,184.87,184.47,184.65,24426.0,179.9737,180.1881,179.7983,179.9737,24426.0
2022-09-15 12:10:00,184.56,185.13,184.48,185.13,31553.0,179.886,180.4415,179.808,180.4415,31553.0
2022-09-15 12:20:00,185.01,185.03,184.58,184.71,23376.0,180.3246,180.3441,179.9055,180.0322,23376.0
2022-09-15 12:30:00,184.71,184.95,184.65,184.7,7192.0,180.0322,180.2661,179.9737,180.0224,7192.0
2022-09-15 12:40:00,184.73,184.89,184.54,184.79,5790.0,180.0517,180.2076,179.8665,180.1101,5790.0
2022-09-15 12:50:00,184.78,184.85,184.7,184.78,4458.0,180.1004,180.1686,180.0224,180.1004,4458.0
2022-09-15 13:00:00,184.79,185.6,184.78,185.49,8387.0,180.1101,180.8996,180.1004,180.7924,8387.0
2022-09-15 13:10:00,185.46,185.78,185.37,185.77,6210.0,180.7632,181.0751,180.6755,181.0653,6210.0
2022-09-15 13:20:00,185.77,185.77,185.49,185.63,6115.0,181.0653,181.0653,180.7924,180.9289,6115.0
2022-09-15 13:30:00,185.64,185.79,185.6,185.62,7931.0,180.9386,181.0848,180.8996,180.9191,7931.0
2022-09-15 13:40:00,185.67,185.79,185.39,185.52,8002.0,180.9679,181.0848,180.695,180.8217,8002.0
2022-09-15 13:50:00,185.49,185.63,185.41,185.63,7590.0,180.7924,180.9289,180.7144,180.9289,7590.0
2022-09-15 14:00:00,185.6,185.6,185.2,185.33,13884.0,180.8996,180.8996,180.5098,180.6365,13884.0
2022-09-15 14:10:00,185.28,185.78,185.23,185.62,18777.0,180.5877,181.0751,180.539,180.9191,18777.0
2022-09-15 14:20:00,185.58,185.58,185.16,185.16,12596.0,180.8801,180.8801,180.4708,180.4708,12596.0
2022-09-15 14:30:00,185.14,185.33,185.03,185.07,6825.0,180.4513,180.6365,180.3441,180.3831,6825.0
2022-09-15 14:40:00,185.06,185.11,184.72,184.87,35076.0,180.3733,180.422,180.0419,180.1881,35076.0
2022-09-15 14:50:00,184.9,184.9,184.55,184.7,24025.0,180.2174,180.2174,179.8762,180.0224,24025.0
2022-09-15 15:00:00,184.7,184.78,184.44,184.44,24324.0,180.0224,180.1004,179.769,179.769,24324.0
2022-09-15 15:10:00,184.44,184.44,183.75,184.03,54192.0,179.769,179.769,179.0965,179.3694,54192.0
2022-09-15 15:20:00,184.01,184.27,183.93,184.17,33841.0,179.3499,179.6033,179.2719,179.5058,33841.0
2022-09-15 15:30:00,184.05,184.33,183.99,184.25,31174.0,179.3889,179.6618,179.3304,179.5838,31174.0
2022-09-15 15:40:00,184.25,184.45,184.14,184.23,44454.0,179.5838,179.7788,179.4766,179.5643,44454.0
2022-09-15 15:50:00,184.24,184.63,183.99,184.52,195497.0,179.5741,179.9542,179.3304,179.847,195497.0
2022-09-16 09:30:00,184.96,185.18,183.13,183.52,220652.0,180.2758,180.4903,178.4922,178.8723,220652.0
2022-09-16 09:40:00,183.54,183.54,182.22,182.25,10725.0,178.8918,178.8918,177.6052,177.6345,10725.0
2022-09-16 09:50:00,182.0,182.12,181.31,181.58,4210.0,177.3908,177.5078,176.7183,176.9814,4210.0
2022-09-16 10:00:00,181.46,182.3,181.46,181.69,6262.0,176.8645,177.6832,176.8645,177.0887,6262.0
2022-09-16 10:10:00,181.87,182.71,181.85,182.07,3547.0,177.2641,178.0828,177.2446,177.459,3547.0
2022-09-16 10:20:00,182.28,182.58,182.0,182.22,9577.0,177.6637,177.9561,177.3908,177.6052,9577.0
2022-09-16 10:30:00,182.39,182.54,182.19,182.23,6426.0,177.7709,177.9171,177.576,177.615,6426.0
2022-09-16 10:40:00,182.28,182.42,181.97,182.0,3502.0,177.6637,177.8002,177.3616,177.3908,3502.0
2022-09-16 10:50:00,182.0,182.21,181.9,182.09,5533.0,177.3908,177.5955,177.2933,177.4785,5533.0
2022-09-16 11:00:00,182.12,182.55,181.91,182.55,8156.0,177.5078,177.9269,177.3031,177.9269,8156.0
2022-09-16 11:10:00,182.36,182.56,182.19,182.55,6046.0,177.7417,177.9366,177.576,177.9269,6046.0
2022-09-16 11:20:00,182.19,182.34,182.05,182.05,4758.0,177.576,177.7222,177.4395,177.4395,4758.0
2022-09-16 11:30:00,182.19,182.19,181.67,181.75,2020.0,177.576,177.576,177.0692,177.1471,2020.0
2022-09-16 11:40:00,181.67,181.8,181.46,181.54,4334.0,177.0692,177.1959,176.8645,176.9425,4334.0
2022-09-16 11:50:00,181.45,182.0,181.43,181.96,2811.0,176.8547,177.3908,176.8352,177.3518,2811.0
2022-09-16 12:00:00,181.87,181.94,181.67,181.73,4518.0,177.2641,177.3323,177.0692,177.1276,4518.0
2022-09-16 12:10:00,181.66,181.67,181.26,181.26,3823.0,177.0594,177.0692,176.6695,176.6695,3823.0
2022-09-16 12:20:00,181.29,181.29,180.9,180.9,9084.0,176.6988,176.6988,176.3187,176.3187,9084.0
2022-09-16 12:30:00,180.89,180.89,180.28,180.29,16908.0,176.3089,176.3089,175.7144,175.7241,16908.0
2022-09-16 12:40:00,180.27,180.56,180.17,180.55,44965.0,175.7046,175.9873,175.6071,175.9775,44965.0
2022-09-16 12:50:00,180.56,180.69,180.21,180.21,20665.0,175.9873,176.114,175.6461,175.6461,20665.0
2022-09-16 13:00:00,180.2,180.21,179.54,179.64,10414.0,175.6364,175.6461,174.9931,175.0906,10414.0
2022-09-16 13:10:00,179.62,179.62,179.26,179.37,40063.0,175.0711,175.0711,174.7202,174.8274,40063.0
2022-09-16 13:20:00,179.37,179.43,179.01,179.09,8235.0,174.8274,174.8859,174.4765,174.5545,8235.0
2022-09-16 13:30:00,179.07,179.29,178.96,179.09,5211.0,174.535,174.7494,174.4278,174.5545,5211.0
2022-09-16 13:40:00,179.13,179.13,178.88,178.92,7709.0,174.5935,174.5935,174.3498,174.3888,7709.0
2022-09-16 13:50:00,178.91,178.92,178.68,178.72,5756.0,174.3791,174.3888,174.1549,174.1939,5756.0
2022-09-16 14:00:00,178.74,178.91,178.69,178.72,8807.0,174.2134,174.3791,174.1646,174.1939,8807.0
2022-09-16 14:10:00,178.68,178.75,178.48,178.49,8321.0,174.1549,174.2231,173.9599,173.9697,8321.0
2022-09-16 14:20:00,178.45,178.96,178.33,178.68,10690.0,173.9307,174.4278,173.8137,174.1549,10690.0
2022-09-16 14:30:00,178.77,178.81,178.46,178.53,11778.0,174.2426,174.2816,173.9405,174.0087,11778.0
2022-09-16 14:40:00,178.48,178.9,178.07,178.83,21572.0,173.9599,174.3693,173.5603,174.3011,21572.0
2022-09-16 14:50:00,178.72,178.98,178.67,178.77,8711.0,174.1939,174.4473,174.1451,174.2426,8711.0
2022-09-16 15:00:00,178.71,179.15,178.71,178.99,10102.0,174.1841,174.613,174.1841,174.457,10102.0
2022-09-16 15:10:00,179.01,179.01,178.3,178.37,8789.0,174.4765,174.4765,173.7845,173.8527,8789.0
2022-09-16 15:20:00,178.39,178.63,178.2,178.34,20162.0,173.8722,174.1062,173.687,173.8235,20162.0
2022-09-16 15:30:00,178.32,178.5,178.13,178.5,16312.0,173.804,173.9794,173.6188,173.9794,16312.0
2022-09-16 15:40:00,178.64,178.92,178.42,178.72,46926.0,174.1159,174.3888,173.9015,174.1939,46926.0
2022-09-16 15:50:00,178.65,179.69,178.6,179.45,156891.0,174.1256,175.1393,174.0769,174.9054,156891.0
2022-09-19 09:30:00,178.68,178.87,177.74,177.94,23476.0,174.1549,174.3401,173.2387,173.4336,23476.0
2022-09-19 09:40:00,178.33,179.39,178.33,179.3,3813.0,173.8137,174.8469,173.8137,174.7592,3813.0
2022-09-19 09:50:00,179.5,179.78,179.26,179.26,6167.0,174.9541,175.227,174.7202,174.7202,6167.0
2022-09-19 10:00:00,179.08,179.23,178.95,178.95,6760.0,174.5448,174.691,174.418,174.418,6760.0
2022-09-19 10:10:00,179.05,179.59,178.99,179.32,9477.0,174.5155,175.0418,174.457,174.7787,9477.0
2022-09-19 10:20:00,179.29,179.53,179.2,179.41,4925.0,174.7494,174.9834,174.6617,174.8664,4925.0
2022-09-19 10:30:00,179.45,180.02,179.42,179.97,13545.0,174.9054,175.4609,174.8761,175.4122,13545.0
2022-09-19 10:40:00,179.95,180.39,179.95,180.19,5271.0,175.3927,175.8216,175.3927,175.6266,5271.0
2022-09-19 10:50:00,180.06,180.08,179.81,180.04,10551.0,175.4999,175.5194,175.2563,175.4804,10551.0
2022-09-19 11:00:00,179.97,180.63,179.9,180.44,9202.0,175.4122,176.0555,175.344,175.8703,9202.0
2022-09-19 11:10:00,180.37,180.66,180.18,180.44,6993.0,175.8021,176.0847,175.6169,175.8703,6993.0
2022-09-19 11:20:00,180.45,180.45,180.06,180.24,10954.0,175.8801,175.8801,175.4999,175.6754,10954.0
2022-09-19 11:30:00,180.17,180.17,179.81,179.81,4707.0,175.6071,175.6071,175.2563,175.2563,4707.0
2022-09-19 11:40:00,179.76,180.01,179.76,179.89,4716.0,175.2075,175.4512,175.2075,175.3342,4716.0
2022-09-19 11:50:00,179.85,180.11,179.85,179.94,3280.0,175.2953,175.5487,175.2953,175.383,3280.0
2022-09-19 12:00:00,179.98,180.28,179.89,180.17,6718.0,175.422,175.7144,175.3342,175.6071,6718.0
2022-09-19 12:10:00,180.27,180.27,179.99,180.13,3264.0,175.7046,175.7046,175.4317,175.5682,3264.0
2022-09-19 12:20:00,180.11,180.14,179.78,179.84,3604.0,175.5487,175.5779,175.227,175.2855,3604.0
2022-09-19 12:30:00,179.89,180.43,179.79,180.37,4330.0,175.3342,175.8606,175.2368,175.8021,4330.0
2022-09-19 12:40:00,180.22,180.5,180.22,180.46,3495.0,175.6559,175.9288,175.6559,175.8898,3495.0
2022-09-19 12:50:00,180.55,180.71,180.5,180.53,3587.0,175.9775,176.1335,175.9288,175.958,3587.0
2022-09-19 13:00:00,180.5,180.51,180.13,180.39,4166.0,175.9288,175.9385,175.5682,175.8216,4166.0
2022-09-19 13:10:00,180.39,180.4,180.19,180.32,2838.0,175.8216,175.8313,175.6266,175.7534,2838.0
2022-09-19 13:20:00,180.5,180.53,180.34,180.43,2148.0,175.9288,175.958,175.7728,175.8606,2148.0
2022-09-19 13:30:00,180.4,180.41,180.13,180.36,5542.0,175.8313,175.8411,175.5682,175.7923,5542.0
2022-09-19 13:40:00,180.45,180.67,180.41,180.63,4203.0,175.8801,176.0945,175.8411,176.0555,4203.0
2022-09-19 13:50:00,180.58,180.58,180.26,180.26,3180.0,176.0068,176.0068,175.6949,175.6949,3180.0
2022-09-19 14:00:00,180.32,180.39,180.06,180.16,3600.0,175.7534,175.8216,175.4999,175.5974,3600.0
2022-09-19 14:10:00,180.16,180.27,180.1,180.2,5700.0,175.5974,175.7046,175.5389,175.6364,5700.0
2022-09-19 14:20:00,180.07,180.19,179.88,179.95,4913.0,175.5097,175.6266,175.3245,175.3927,4913.0
2022-09-19 14:30:00,179.94,180.31,179.94,180.22,5270.0,175.383,175.7436,175.383,175.6559,5270.0
2022-09-19 14:40:00,180.21,180.28,180.0,180.03,3996.0,175.6461,175.7144,175.4415,175.4707,3996.0
2022-09-19 14:50:00,180.11,180.39,180.1,180.39,4602.0,175.5487,175.8216,175.5389,175.8216,4602.0
2022-09-19 15:00:00,180.42,180.99,180.42,180.89,8770.0,175.8508,176.4064,175.8508,176.3089,8770.0
2022-09-19 15:10:00,180.9,181.47,180.83,181.15,8103.0,176.3187,176.8742,176.2504,176.5623,8103.0
2022-09-19 15:20:00,181.11,181.47,181.11,181.34,6903.0,176.5233,176.8742,176.5233,176.7475,6903.0
2022-09-19 15:30:00,181.36,181.47,181.26,181.42,6697.0,176.767,176.8742,176.6695,176.8255,6697.0
2022-09-19 15:40:00,181.44,181.54,181.25,181.27,12289.0,176.845,176.9425,176.6598,176.6793,12289.0
2022-09-19 15:50:00,181.28,181.47,181.1,181.37,53366.0,176.689,176.8742,176.5136,176.7768,53366.0
2022-09-20 09:30:00,179.77,179.87,178.37,178.37,18132.0,175.2173,175.3147,173.8527,173.8527,18132.0
2022-09-20 09:40:00,178.52,178.52,177.87,177.87,6290.0,173.9989,173.9989,173.3654,173.3654,6290.0
2022-09-20 09:50:00,177.68,178.29,177.4,178.08,8310.0,173.1802,173.7748,172.9073,173.5701,8310.0
2022-09-20 10:00:00,178.12,178.19,177.58,178.1,8952.0,173.6091,173.6773,173.0827,173.5896,8952.0
2022-09-20 10:10:00,178.2,178.22,177.66,178.22,19824.0,173.687,173.7065,173.1607,173.7065,19824.0
2022-09-20 10:20:00,178.08,178.5,178.08,178.34,22544.0,173.5701,173.9794,173.5701,173.8235,22544.0
2022-09-20 10:30:00,178.46,178.68,178.3,178.62,4372.0,173.9405,174.1549,173.7845,174.0964,4372.0
2022-09-20 10:40:00,178.67,179.22,178.67,179.22,4826.0,174.1451,174.6812,174.1451,174.6812,4826.0
2022-09-20 10:50:00,179.41,179.93,179.24,179.91,7473.0,174.8664,175.3732,174.7007,175.3537,7473.0
2022-09-20 11:00:00,179.85,179.97,179.47,179.65,9657.0,175.2953,175.4122,174.9249,175.1003,9657.0
2022-09-20 11:10:00,179.6,179.77,179.31,179.43,4901.0,175.0516,175.2173,174.7689,174.8859,4901.0
2022-09-20 11:20:00,179.39,179.42,179.15,179.38,5523.0,174.8469,174.8761,174.613,174.8372,5523.0
2022-09-20 11:30:00,179.48,179.48,179.12,179.25,4728.0,174.9346,174.9346,174.5837,174.7104,4728.0
2022-09-20 11:40:00,179.31,179.34,179.13,179.25,5008.0,174.7689,174.7982,174.5935,174.7104,5008.0
2022-09-20 11:50:00,179.25,179.98,179.25,179.77,4385.0,174.7104,175.422,174.7104,175.2173,4385.0
2022-09-20 12:00:00,179.75,179.91,179.65,179.87,4042.0,175.1978,175.3537,175.1003,175.3147,4042.0
2022-09-20 12:10:00,179.8,179.94,179.72,179.86,3931.0,175.2465,175.383,175.1685,175.305,3931.0
2022-09-20 12:20:00,179.83,179.84,179.29,179.3,2501.0,175.2758,175.2855,174.7494,174.7592,2501.0
2022-09-20 12:30:00,179.35,179.36,179.06,179.11,3600.0,174.8079,174.8177,174.5253,174.574,3600.0
2022-09-20 12:40:00,179.11,179.12,178.73,178.73,3193.0,174.574,174.5837,174.2036,174.2036,3193.0
2022-09-20 12:50:00,178.74,178.97,178.74,178.82,3036.0,174.2134,174.4375,174.2134,174.2913,3036.0
2022-09-20 13:00:00,178.82,178.95,178.79,178.83,5299.0,174.2913,174.418,174.2621,174.3011,5299.0
2022-09-20 13:10:00,178.8,178.8,178.51,178.6,3326.0,174.2718,174.2718,173.9892,174.0769,3326.0
2022-09-20 13:20:00,178.61,178.72,178.51,178.51,1507.0,174.0867,174.1939,173.9892,173.9892,1507.0
2022-09-20 13:30:00,178.49,178.49,178.23,178.31,3208.0,173.9697,173.9697,173.7163,173.7943,3208.0
2022-09-20 13:40:00,178.31,178.44,178.08,178.08,3310.0,173.7943,173.921,173.5701,173.5701,3310.0
2022-09-20 13:50:00,178.06,178.1,177.68,177.8,4072.0,173.5506,173.5896,173.1802,173.2972,4072.0
2022-09-20 14:00:00,177.81,178.59,177.81,178.55,13466.0,173.3069,174.0672,173.3069,174.0282,13466.0
2022-09-20 14:10:00,178.51,178.75,178.37,178.75,11044.0,173.9892,174.2231,173.8527,174.2231,11044.0
2022-09-20 14:20:00,178.76,179.12,178.74,178.98,6733.0,174.2329,174.5837,174.2134,174.4473,6733.0
2022-09-20 14:30:00,178.78,178.78,178.54,178.57,3800.0,174.2524,174.2524,174.0184,174.0477,3800.0
2022-09-20 14:40:00,178.6,179.28,178.42,179.28,11429.0,174.0769,174.7397,173.9015,174.7397,11429.0
2022-09-20 14:50:00,179.14,179.34,179.07,179.23,4100.0,174.6032,174.7982,174.535,174.691,4100.0
2022-09-20 15:00:00,179.26,179.54,179.16,179.21,16533.0,174.7202,174.9931,174.6227,174.6715,16533.0
2022-09-20 15:10:00,179.29,179.52,179.23,179.51,5410.0,174.7494,174.9736,174.691,174.9639,5410.0
2022-09-20 15:20:00,179.5,180.26,179.47,180.2,20301.0,174.9541,175.6949,174.9249,175.6364,20301.0
2022-09-20 15:30:00,180.16,180.41,179.59,180.32,16152.0,175.5974,175.8411,175.0418,175.7534,16152.0
2022-09-20 15:40:00,180.37,180.41,179.87,179.94,18865.0,175.8021,175.8411,175.3147,175.383,18865.0
2022-09-20 15:50:00,179.91,180.02,178.97,179.17,82258.0,175.3537,175.4609,174.4375,174.6325,82258.0
2022-09-21 09:30:00,178.43,179.91,178.09,179.2,27093.0,173.9112,175.3537,173.5798,174.6617,27093.0
2022-09-21 09:40:00,179.14,180.26,178.95,180.22,12362.0,174.6032,175.6949,174.418,175.6559,12362.0
2022-09-21 09:50:00,180.07,180.32,179.88,179.93,6115.0,175.5097,175.7534,175.3245,175.3732,6115.0
2022-09-21 10:00:00,180.01,180.79,180.01,180.79,9486.0,175.4512,176.2114,175.4512,176.2114,9486.0
2022-09-21 10:10:00,180.82,181.23,180.67,180.94,5488.0,176.2407,176.6403,176.0945,176.3576,5488.0
2022-09-21 10:20:00,180.93,181.09,180.43,181.08,7676.0,176.3479,176.5038,175.8606,176.4941,7676.0
2022-09-21 10:30:00,181.08,181.08,180.44,180.72,5988.0,176.4941,176.4941,175.8703,176.1432,5988.0
2022-09-21 10:40:00,180.7,180.74,180.46,180.51,3826.0,176.1237,176.1627,175.8898,175.9385,3826.0
2022-09-21 10:50:00,180.51,180.69,180.41,180.53,4011.0,175.9385,176.114,175.8411,175.958,4011.0
2022-09-21 11:00:00,180.6,180.64,180.29,180.58,5732.0,176.0263,176.0652,175.7241,176.0068,5732.0
2022-09-21 11:10:00,180.61,180.83,180.31,180.36,9972.0,176.036,176.2504,175.7436,175.7923,9972.0
2022-09-21 11:20:00,180.31,180.41,180.09,180.41,5119.0,175.7436,175.8411,175.5292,175.8411,5119.0
2022-09-21 11:30:00,180.47,180.48,180.16,180.24,4000.0,175.8996,175.9093,175.5974,175.6754,4000.0
2022-09-21 11:40:00,180.24,180.29,179.75,179.75,5504.0,175.6754,175.7241,175.1978,175.1978,5504.0
2022-09-21 11:50:00,179.76,179.82,179.65,179.77,3690.0,175.2075,175.266,175.1003,175.2173,3690.0
2022-09-21 12:00:00,179.7,179.9,179.69,179.82,3806.0,175.1491,175.344,175.1393,175.266,3806.0
2022-09-21 12:10:00,179.8,179.87,179.68,179.87,5403.0,175.2465,175.3147,175.1296,175.3147,5403.0
2022-09-21 12:20:00,179.89,179.99,179.82,179.9,2650.0,175.3342,175.4317,175.266,175.344,2650.0
2022-09-21 12:30:00,179.95,180.05,179.7,179.71,4189.0,175.3927,175.4902,175.1491,175.1588,4189.0
2022-09-21 12:40:00,179.7,179.8,179.64,179.65,1500.0,175.1491,175.2465,175.0906,175.1003,1500.0
2022-09-21 12:50:00,179.61,179.63,179.52,179.55,1700.0,175.0613,175.0808,174.9736,175.0029,1700.0
2022-09-21 13:00:00,179.5,179.75,179.5,179.67,2154.0,174.9541,175.1978,174.9541,175.1198,2154.0
2022-09-21 13:10:00,179.71,179.79,179.5,179.5,4319.0,175.1588,175.2368,174.9541,174.9541,4319.0
2022-09-21 13:20:00,179.52,179.65,179.45,179.63,6968.0,174.9736,175.1003,174.9054,175.0808,6968.0
2022-09-21 13:30:00,179.68,179.88,179.67,179.82,4585.0,175.1296,175.3245,175.1198,175.266,4585.0
2022-09-21 13:40:00,179.82,180.07,179.79,179.95,6123.0,175.266,175.5097,175.2368,175.3927,6123.0
2022-09-21 13:50:00,180.0,180.06,179.82,180.06,4360.0,175.4415,175.4999,175.266,175.4999,4360.0
2022-09-21 14:00:00,179.9,180.09,177.65,179.0,13573.0,175.344,175.5292,173.151,174.4668,13573.0
2022-09-21 14:10:00,178.58,178.86,177.71,177.83,12251.0,174.0574,174.3303,173.2094,173.3264,12251.0
2022-09-21 14:20:00,177.87,178.26,177.55,177.81,3704.0,173.3654,173.7455,173.0535,173.3069,3704.0
2022-09-21 14:30:00,177.65,178.92,177.44,178.5,10677.0,173.151,174.3888,172.9463,173.9794,10677.0
2022-09-21 14:40:00,178.41,180.19,178.28,179.08,17042.0,173.8917,175.6266,173.765,174.5448,17042.0
2022-09-21 14:50:00,179.02,179.76,178.76,179.57,11720.0,174.4863,175.2075,174.2329,175.0223,11720.0
2022-09-21 15:00:00,179.61,179.82,179.12,179.21,8744.0,175.0613,175.266,174.5837,174.6715,8744.0
2022-09-21 15:10:00,179.04,179.42,177.94,178.9,17518.0,174.5058,174.8761,173.4336,174.3693,17518.0
2022-09-21 15:20:00,178.64,178.73,177.45,177.53,27310.0,174.1159,174.2036,172.956,173.034,27310.0
2022-09-21 15:30:00,177.4,177.44,176.31,176.36,37208.0,172.9073,172.9463,171.8449,171.8936,37208.0
2022-09-21 15:40:00,176.27,176.39,175.28,175.43,32200.0,171.8059,171.9229,170.841,170.9872,32200.0
2022-09-21 15:50:00,175.46,175.84,174.18,174.29,227926.0,171.0164,171.3868,169.7688,169.8761,227926.0
2022-09-22 09:30:00,174.93,175.26,173.77,173.84,20373.0,170.4999,170.8215,169.3692,169.4375,20373.0
2022-09-22 09:40:00,173.71,173.83,173.06,173.07,23943.0,169.3108,169.4277,168.6772,168.687,23943.0
2022-09-22 09:50:00,173.06,173.22,172.5,172.81,26482.0,168.6772,168.8332,168.1314,168.4335,26482.0
2022-09-22 10:00:00,172.72,173.59,172.7,173.57,15136.0,168.3458,169.1938,168.3263,169.1743,15136.0
2022-09-22 10:10:00,173.45,173.88,172.98,172.99,24318.0,169.0573,169.4764,168.5992,168.609,24318.0
2022-09-22 10:20:00,172.88,172.89,172.63,172.86,4834.0,168.5018,168.5115,168.2581,168.4823,4834.0
2022-09-22 10:30:00,172.92,172.92,172.22,172.55,5667.0,168.5408,168.5408,167.8585,168.1801,5667.0
2022-09-22 10:40:00,172.55,172.6,171.39,171.5,18333.0,168.1801,168.2289,167.0495,167.1567,18333.0
2022-09-22 10:50:00,171.56,171.58,171.03,171.09,12975.0,167.2152,167.2347,166.6986,166.7571,12975.0
2022-09-22 11:00:00,171.08,171.91,171.03,171.84,8932.0,166.7474,167.5563,166.6986,167.4881,8932.0
2022-09-22 11:10:00,171.84,171.93,171.52,171.83,7481.0,167.4881,167.5758,167.1762,167.4784,7481.0
2022-09-22 11:20:00,171.84,172.22,171.81,172.17,9505.0,167.4881,167.8585,167.4589,167.8098,9505.0
2022-09-22 11:30:00,172.11,172.3,171.83,172.07,9496.0,167.7513,167.9365,167.4784,167.7123,9496.0
2022-09-22 11:40:00,172.03,172.19,171.86,172.06,7319.0,167.6733,167.8292,167.5076,167.7025,7319.0
2022-09-22 11:50:00,172.0,172.09,171.52,171.85,10536.0,167.6441,167.7318,167.1762,167.4979,10536.0
2022-09-22 12:00:00,171.81,172.1,171.81,172.04,17227.0,167.4589,167.7415,167.4589,167.683,17227.0
2022-09-22 12:10:00,172.06,172.35,171.91,172.35,7681.0,167.7025,167.9852,167.5563,167.9852,7681.0
2022-09-22 12:20:00,172.36,173.02,172.2,172.49,10343.0,167.9949,168.6382,167.839,168.1216,10343.0
2022-09-22 12:30:00,172.41,172.41,172.14,172.23,6653.0,168.0437,168.0437,167.7805,167.8682,6653.0
2022-09-22 12:40:00,172.26,172.28,171.8,171.9,11083.0,167.8975,167.917,167.4491,167.5466,11083.0
2022-09-22 12:50:00,171.86,172.41,171.86,172.4,11579.0,167.5076,168.0437,167.5076,168.0339,11579.0
2022-09-22 13:00:00,172.32,172.38,172.14,172.25,4119.0,167.956,168.0144,167.7805,167.8877,4119.0
2022-09-22 13:10:00,172.36,172.36,172.04,172.19,5458.0,167.9949,167.9949,167.683,167.8292,5458.0
2022-09-22 13:20:00,172.16,172.39,172.15,172.39,3094.0,167.8,168.0242,167.7903,168.0242,3094.0
2022-09-22 13:30:00,172.43,172.79,172.37,172.5,8897.0,168.0632,168.414,168.0047,168.1314,8897.0
2022-09-22 13:40:00,172.51,172.7,172.47,172.58,6321.0,168.1411,168.3263,168.1022,168.2094,6321.0
2022-09-22 13:50:00,172.61,172.69,172.37,172.44,10682.0,168.2386,168.3166,168.0047,168.0729,10682.0
2022-09-22 14:00:00,172.43,172.61,172.39,172.45,7028.0,168.0632,168.2386,168.0242,168.0827,7028.0
2022-09-22 14:10:00,172.38,172.43,172.19,172.27,6115.0,168.0144,168.0632,167.8292,167.9072,6115.0
2022-09-22 14:20:00,172.26,172.38,172.05,172.37,11068.0,167.8975,168.0144,167.6928,168.0047,11068.0
2022-09-22 14:30:00,172.26,172.71,172.26,172.66,4298.0,167.8975,168.3361,167.8975,168.2873,4298.0
2022-09-22 14:40:00,172.73,172.73,172.36,172.36,1809.0,168.3556,168.3556,167.9949,167.9949,1809.0
2022-09-22 14:50:00,172.51,173.0,172.49,172.91,3602.0,168.1411,168.6187,168.1216,168.531,3602.0
2022-09-22 15:00:00,173.01,173.32,172.95,173.08,15592.0,168.6285,168.9306,168.57,168.6967,15592.0
2022-09-22 15:10:00,173.2,173.5,173.2,173.2,5854.0,168.8137,169.1061,168.8137,168.8137,5854.0
2022-09-22 15:20:00,173.26,173.28,172.8,173.06,8913.0,168.8721,168.8916,168.4238,168.6772,8913.0
2022-09-22 15:30:00,173.06,173.79,172.95,173.6,15996.0,168.6772,169.3887,168.57,169.2035,15996.0
2022-09-22 15:40:00,173.58,173.95,173.45,173.84,12974.0,169.184,169.5447,169.0573,169.4375,12974.0
2022-09-22 15:50:00,173.81,173.86,172.45,172.52,83616.0,169.4082,169.457,168.0827,168.1509,83616.0
2022-09-23 09:30:00,171.57,172.07,171.35,172.07,17296.0,167.2249,167.7123,167.0105,167.7123,17296.0
2022-09-23 09:40:00,172.13,173.5,172.07,173.14,15883.0,167.7708,169.1061,167.7123,168.7552,15883.0
2022-09-23 09:50:00,173.06,173.64,172.91,173.25,14842.0,168.6772,169.2425,168.531,168.8624,14842.0
2022-09-23 10:00:00,173.29,173.47,172.52,172.64,9892.0,168.9014,169.0768,168.1509,168.2678,9892.0
2022-09-23 10:10:00,172.64,172.84,172.49,172.65,7246.0,168.2678,168.4628,168.1216,168.2776,7246.0
2022-09-23 10:20:00,172.65,172.92,172.29,172.71,9947.0,168.2776,168.5408,167.9267,168.3361,9947.0
2022-09-23 10:30:00,172.83,172.83,172.28,172.62,32098.0,168.453,168.453,167.917,168.2484,32098.0
2022-09-23 10:40:00,172.65,172.79,172.59,172.64,12409.0,168.2776,168.414,168.2191,168.2678,12409.0
2022-09-23 10:50:00,172.57,172.57,171.99,172.0,5258.0,168.1996,168.1996,167.6343,167.6441,5258.0
2022-09-23 11:00:00,172.05,172.2,171.9,171.97,7757.0,167.6928,167.839,167.5466,167.6148,7757.0
2022-09-23 11:10:00,171.88,172.12,171.78,172.05,5340.0,167.5271,167.761,167.4296,167.6928,5340.0
2022-09-23 11:20:00,172.09,172.11,171.72,171.75,3998.0,167.7318,167.7513,167.3711,167.4004,3998.0
2022-09-23 11:30:00,171.76,171.9,171.57,171.57,27756.0,167.4101,167.5466,167.2249,167.2249,27756.0
2022-09-23 11:40:00,171.58,171.73,171.19,171.45,12653.0,167.2347,167.3809,166.8546,167.108,12653.0
2022-09-23 11:50:00,171.49,171.53,171.29,171.48,12815.0,167.147,167.186,166.952,167.1372,12815.0
2022-09-23 12:00:00,171.46,171.54,170.74,170.74,26832.0,167.1177,167.1957,166.416,166.416,26832.0
2022-09-23 12:10:00,170.77,171.18,170.65,171.18,5110.0,166.4452,166.8448,166.3282,166.8448,5110.0
2022-09-23 12:20:00,171.17,171.28,170.83,170.9,4568.0,166.8351,166.9423,166.5037,166.5719,4568.0
2022-09-23 12:30:00,170.88,170.88,170.65,170.78,7198.0,166.5524,166.5524,166.3282,166.455,7198.0
2022-09-23 12:40:00,170.75,170.94,170.57,170.94,6276.0,166.4257,166.6109,166.2503,166.6109,6276.0
2022-09-23 12:50:00,170.98,171.28,170.98,171.26,3921.0,166.6499,166.9423,166.6499,166.9228,3921.0
2022-09-23 13:00:00,171.28,171.51,171.12,171.51,4979.0,166.9423,167.1665,166.7863,167.1665,4979.0
2022-09-23 13:10:00,171.41,171.68,171.4,171.59,2274.0,167.069,167.3322,167.0593,167.2444,2274.0
2022-09-23 13:20:00,171.58,171.67,171.09,171.12,7551.0,167.2347,167.3224,166.7571,166.7863,7551.0
2022-09-23 13:30:00,171.17,171.29,171.08,171.21,5852.0,166.8351,166.952,166.7474,166.8741,5852.0
2022-09-23 13:40:00,171.14,171.17,170.88,171.02,6049.0,166.8058,166.8351,166.5524,166.6889,6049.0
2022-09-23 13:50:00,170.97,171.19,170.95,171.13,8438.0,166.6401,166.8546,166.6206,166.7961,8438.0
2022-09-23 14:00:00,171.09,171.19,170.77,170.78,4189.0,166.7571,166.8546,166.4452,166.455,4189.0
2022-09-23 14:10:00,170.84,170.89,170.21,170.25,3767.0,166.5134,166.5622,165.8994,165.9384,3767.0
2022-09-23 14:20:00,170.26,170.49,170.17,170.31,7800.0,165.9481,166.1723,165.8604,165.9969,7800.0
2022-09-23 14:30:00,170.24,170.24,169.97,170.02,6434.0,165.9286,165.9286,165.6655,165.7142,6434.0
2022-09-23 14:40:00,170.0,170.16,169.93,169.98,6868.0,165.6947,165.8507,165.6265,165.6752,6868.0
2022-09-23 14:50:00,169.96,170.1,169.54,169.58,9579.0,165.6557,165.7922,165.2464,165.2853,9579.0
2022-09-23 15:00:00,169.61,170.9,169.51,170.9,10644.0,165.3146,166.5719,165.2171,166.5719,10644.0
2022-09-23 15:10:00,170.9,171.07,170.52,170.98,7368.0,166.5719,166.7376,166.2015,166.6499,7368.0
2022-09-23 15:20:00,170.86,171.13,170.68,171.09,9401.0,166.5329,166.7961,166.3575,166.7571,9401.0
2022-09-23 15:30:00,171.07,171.51,171.01,171.5,15123.0,166.7376,167.1665,166.6791,167.1567,15123.0
2022-09-23 15:40:00,171.47,171.79,171.28,171.51,26586.0,167.1275,167.4394,166.9423,167.1665,26586.0
2022-09-23 15:50:00,171.5,171.9,171.2,171.83,82736.0,167.1567,167.5466,166.8643,167.4784,82736.0
2022-09-26 09:30:00,171.3,171.56,170.83,171.09,20014.0,166.9618,167.2152,166.5037,166.7571,20014.0
2022-09-26 09:40:00,171.13,171.64,171.11,171.33,4814.0,166.7961,167.2932,166.7766,166.991,4814.0
2022-09-26 09:50:00,171.26,171.36,170.8,171.16,2301.0,166.9228,167.0203,166.4744,166.8253,2301.0
2022-09-26 10:00:00,171.16,171.46,170.64,170.83,5211.0,166.8253,167.1177,166.3185,166.5037,5211.0
2022-09-26 10:10:00,170.63,171.85,170.54,171.74,6857.0,166.3088,167.4979,166.221,167.3906,6857.0
2022-09-26 10:20:00,171.81,172.11,171.7,171.9,3909.0,167.4589,167.7513,167.3517,167.5466,3909.0
2022-09-26 10:30:00,171.94,171.94,171.7,171.74,2248.0,167.5856,167.5856,167.3517,167.3906,2248.0
2022-09-26 10:40:00,171.81,171.83,171.02,171.25,7317.0,167.4589,167.4784,166.6889,166.9131,7317.0
2022-09-26 10:50:00,171.32,171.39,171.05,171.32,5541.0,166.9813,167.0495,166.7181,166.9813,5541.0
2022-09-26 11:00:00,171.29,171.29,170.75,170.75,5865.0,166.952,166.952,166.4257,166.4257,5865.0
2022-09-26 11:10:00,170.64,170.64,170.15,170.32,4430.0,166.3185,166.3185,165.8409,166.0066,4430.0
2022-09-26 11:20:00,170.27,170.33,169.94,170.01,3988.0,165.9579,166.0163,165.6362,165.7045,3988.0
2022-09-26 11:30:00,169.96,170.11,169.82,169.83,5895.0,165.6557,165.8019,165.5193,165.529,5895.0
2022-09-26 11:40:00,170.0,170.16,169.68,170.16,7087.0,165.6947,165.8507,165.3828,165.8507,7087.0
2022-09-26 11:50:00,170.15,170.64,170.07,170.57,4182.0,165.8409,166.3185,165.7629,166.2503,4182.0
2022-09-26 12:00:00,170.53,170.53,170.09,170.13,1758.0,166.2113,166.2113,165.7824,165.8214,1758.0
2022-09-26 12:10:00,170.09,170.44,170.09,170.44,3482.0,165.7824,166.1236,165.7824,166.1236,3482.0
2022-09-26 12:20:00,170.38,170.38,169.91,169.91,2393.0,166.0651,166.0651,165.607,165.607,2393.0
2022-09-26 12:30:00,169.94,169.97,169.53,169.56,4384.0,165.6362,165.6655,165.2366,165.2659,4384.0
2022-09-26 12:40:00,169.53,170.07,169.52,169.91,3803.0,165.2366,165.7629,165.2269,165.607,3803.0
2022-09-26 12:50:00,169.94,170.36,169.91,170.27,3747.0,165.6362,166.0456,165.607,165.9579,3747.0
2022-09-26 13:00:00,170.25,170.25,169.61,169.67,2526.0,165.9384,165.9384,165.3146,165.3731,2526.0
2022-09-26 13:10:00,169.64,169.64,169.11,169.17,3349.0,165.3438,165.3438,164.8272,164.8857,3349.0
2022-09-26 13:20:00,169.24,169.29,168.92,169.06,10371.0,164.954,165.0027,164.6421,164.7785,10371.0
2022-09-26 13:30:00,169.11,169.81,169.11,169.53,12277.0,164.8272,165.5095,164.8272,165.2366,12277.0
2022-09-26 13:40:00,169.54,169.66,169.36,169.5,4222.0,165.2464,165.3633,165.0709,165.2074,4222.0
2022-09-26 13:50:00,169.53,169.56,169.12,169.13,5013.0,165.2366,165.2659,164.837,164.8467,5013.0
2022-09-26 14:00:00,169.21,169.83,169.21,169.68,3664.0,164.9247,165.529,164.9247,165.3828,3664.0
2022-09-26 14:10:00,169.79,169.81,169.53,169.61,5045.0,165.49,165.5095,165.2366,165.3146,5045.0
2022-09-26 14:20:00,169.74,169.76,169.28,169.28,4128.0,165.4413,165.4608,164.9929,164.9929,4128.0
2022-09-26 14:30:00,169.21,169.52,169.09,169.25,4801.0,164.9247,165.2269,164.8078,164.9637,4801.0
2022-09-26 14:40:00,169.25,169.92,169.05,169.92,4404.0,164.9637,165.6167,164.7688,165.6167,4404.0
2022-09-26 14:50:00,169.52,169.93,169.51,169.69,5102.0,165.2269,165.6265,165.2171,165.3926,5102.0
2022-09-26 15:00:00,169.73,170.16,169.73,170.09,6782.0,165.4315,165.8507,165.4315,165.7824,6782.0
2022-09-26 15:10:00,170.15,170.18,169.48,170.01,6517.0,165.8409,165.8701,165.1879,165.7045,6517.0
2022-09-26 15:20:00,169.81,169.94,169.45,169.64,6105.0,165.5095,165.6362,165.1586,165.3438,6105.0
2022-09-26 15:30:00,169.65,170.05,169.35,169.89,14020.0,165.3536,165.7434,165.0612,165.5875,14020.0
2022-09-26 15:40:00,169.89,170.44,169.82,170.3,17468.0,165.5875,166.1236,165.5193,165.9871,17468.0
2022-09-26 15:50:00,170.27,170.83,169.32,169.53,77832.0,165.9579,166.5037,165.0319,165.2366,77832.0
2022-09-27 09:30:00,171.21,171.74,169.96,171.15,8921.0,166.8741,167.3906,165.6557,166.8156,8921.0
2022-09-27 09:40:00,171.66,172.2,170.69,170.9,6185.0,167.3127,167.839,166.3672,166.5719,6185.0
2022-09-27 09:50:00,170.76,171.15,170.67,171.05,5139.0,166.4355,166.8156,166.3477,166.7181,5139.0
2022-09-27 10:00:00,171.25,171.25,170.12,170.12,3851.0,166.9131,166.9131,165.8117,165.8117,3851.0
2022-09-27 10:10:00,170.28,170.82,170.27,170.75,1900.0,165.9676,166.4939,165.9579,166.4257,1900.0
2022-09-27 10:20:00,170.83,171.14,170.71,170.79,2502.0,166.5037,166.8058,166.3867,166.4647,2502.0
2022-09-27 10:30:00,170.82,171.32,170.77,170.95,10847.0,166.4939,166.9813,166.4452,166.6206,10847.0
2022-09-27 10:40:00,171.14,171.44,171.01,171.34,8737.0,166.8058,167.0982,166.6791,167.0008,8737.0
2022-09-27 10:50:00,171.21,171.32,170.86,171.01,2541.0,166.8741,166.9813,166.5329,166.6791,2541.0
2022-09-27 11:00:00,170.88,171.15,170.66,171.06,3528.0,166.5524,166.8156,166.338,166.7279,3528.0
2022-09-27 11:10:00,171.13,171.13,170.63,170.64,3135.0,166.7961,166.7961,166.3088,166.3185,3135.0
2022-09-27 11:20:00,170.62,170.62,169.62,169.79,1527.0,166.299,166.299,165.3243,165.49,1527.0
2022-09-27 11:30:00,169.81,170.13,169.81,170.05,3809.0,165.5095,165.8214,165.5095,165.7434,3809.0
2022-09-27 11:40:00,170.01,170.23,169.98,170.11,18433.0,165.7045,165.9189,165.6752,165.8019,18433.0
2022-09-27 11:50:00,170.07,170.25,169.5,169.56,19852.0,165.7629,165.9384,165.2074,165.2659,19852.0
2022-09-27 12:00:00,169.55,169.83,169.38,169.59,3618.0,165.2561,165.529,165.0904,165.2951,3618.0
2022-09-27 12:10:00,169.5,169.5,168.91,168.91,2665.0,165.2074,165.2074,164.6323,164.6323,2665.0
2022-09-27 12:20:00,168.81,169.04,168.69,168.87,3845.0,164.5348,164.759,164.4179,164.5933,3845.0
2022-09-27 12:30:00,168.81,169.19,168.81,168.97,3302.0,164.5348,164.9052,164.5348,164.6908,3302.0
2022-09-27 12:40:00,168.86,169.2,168.8,169.18,13416.0,164.5836,164.915,164.5251,164.8955,13416.0
2022-09-27 12:50:00,169.14,169.33,168.9,169.13,3321.0,164.8565,165.0417,164.6226,164.8467,3321.0
2022-09-27 13:00:00,169.06,169.13,168.71,168.9,7304.0,164.7785,164.8467,164.4374,164.6226,7304.0
2022-09-27 13:10:00,168.77,168.89,168.74,168.79,4145.0,164.4959,164.6128,164.4666,164.5154,4145.0
2022-09-27 13:20:00,168.83,168.98,168.71,168.78,3428.0,164.5543,164.7005,164.4374,164.5056,3428.0
2022-09-27 13:30:00,168.65,168.83,168.39,168.39,3050.0,164.3789,164.5543,164.1255,164.1255,3050.0
2022-09-27 13:40:00,168.36,168.38,168.13,168.32,3461.0,164.0962,164.1157,163.8721,164.0573,3461.0
2022-09-27 13:50:00,168.2,168.28,167.93,168.28,4595.0,163.9403,164.0183,163.6771,164.0183,4595.0
2022-09-27 14:00:00,168.18,168.64,168.15,168.31,4334.0,163.9208,164.3691,163.8916,164.0475,4334.0
2022-09-27 14:10:00,168.31,168.43,168.18,168.39,3454.0,164.0475,164.1645,163.9208,164.1255,3454.0
2022-09-27 14:20:00,168.35,168.62,168.31,168.62,3418.0,164.0865,164.3497,164.0475,164.3497,3418.0
2022-09-27 14:30:00,168.6,169.25,168.52,169.25,2644.0,164.3302,164.9637,164.2522,164.9637,2644.0
2022-09-27 14:40:00,169.31,169.82,169.3,169.82,3134.0,165.0222,165.5193,165.0124,165.5193,3134.0
2022-09-27 14:50:00,169.77,169.8,169.52,169.69,3140.0,165.4705,165.4998,165.2269,165.3926,3140.0
2022-09-27 15:00:00,169.52,169.61,169.27,169.43,3271.0,165.2269,165.3146,164.9832,165.1391,3271.0
2022-09-27 15:10:00,169.5,169.57,169.18,169.49,4631.0,165.2074,165.2756,164.8955,165.1976,4631.0
2022-09-27 15:20:00,169.52,169.61,169.32,169.37,5119.0,165.2269,165.3146,165.0319,165.0807,5119.0
2022-09-27 15:30:00,169.38,169.38,169.04,169.17,10130.0,165.0904,165.0904,164.759,164.8857,10130.0
2022-09-27 15:40:00,169.17,169.66,169.1,169.51,17893.0,164.8857,165.3633,164.8175,165.2171,17893.0
2022-09-27 15:50:00,169.46,169.97,169.45,169.68,65158.0,165.1684,165.6655,165.1586,165.3828,65158.0
2022-09-28 09:30:00,170.53,170.55,169.27,169.36,12462.0,166.2113,166.2308,164.9832,165.0709,12462.0
2022-09-28 09:40:00,169.43,170.59,169.35,170.04,13606.0,165.1391,166.2698,165.0612,165.7337,13606.0
2022-09-28 09:50:00,169.98,170.55,169.84,169.89,4851.0,165.6752,166.2308,165.5388,165.5875,4851.0
2022-09-28 10:00:00,170.09,170.6,169.21,169.22,7776.0,165.7824,166.2795,164.9247,164.9345,7776.0
2022-09-28 10:10:00,169.15,169.6,169.04,169.2,6802.0,164.8662,165.3048,164.759,164.915,6802.0
2022-09-28 10:20:00,169.3,170.11,169.3,170.07,6710.0,165.0124,165.8019,165.0124,165.7629,6710.0
2022-09-28 10:30:00,170.03,170.14,169.73,169.97,4447.0,165.7239,165.8312,165.4315,165.6655,4447.0
2022-09-28 10:40:00,169.86,170.75,169.86,170.51,7436.0,165.5583,166.4257,165.5583,166.1918,7436.0
2022-09-28 10:50:00,170.54,170.55,170.11,170.2,2775.0,166.221,166.2308,165.8019,165.8896,2775.0
2022-09-28 11:00:00,170.01,170.28,169.89,169.89,3234.0,165.7045,165.9676,165.5875,165.5875,3234.0
2022-09-28 11:10:00,169.85,170.27,169.85,170.08,5127.0,165.5485,165.9579,165.5485,165.7727,5127.0
2022-09-28 11:20:00,170.19,170.73,170.19,170.45,4273.0,165.8799,166.4062,165.8799,166.1333,4273.0
2022-09-28 11:30:00,170.32,170.4,170.07,170.08,2747.0,166.0066,166.0846,165.7629,165.7727,2747.0
2022-09-28 11:40:00,169.97,170.36,169.96,170.33,3621.0,165.6655,166.0456,165.6557,166.0163,3621.0
2022-09-28 11:50:00,170.24,170.65,170.19,170.49,3380.0,165.9286,166.3282,165.8799,166.1723,3380.0
2022-09-28 12:00:00,170.53,170.87,170.53,170.67,4503.0,166.2113,166.5427,166.2113,166.3477,4503.0
2022-09-28 12:10:00,170.73,171.09,170.69,171.0,11173.0,166.4062,166.7571,166.3672,166.6694,11173.0
2022-09-28 12:20:00,171.02,171.09,170.91,170.91,23548.0,166.6889,166.7571,166.5817,166.5817,23548.0
2022-09-28 12:30:00,170.87,171.05,170.8,170.88,3995.0,166.5427,166.7181,166.4744,166.5524,3995.0
2022-09-28 12:40:00,171.0,171.42,170.86,171.17,5388.0,166.6694,167.0787,166.5329,166.8351,5388.0
2022-09-28 12:50:00,171.3,171.3,171.12,171.28,5850.0,166.9618,166.9618,166.7863,166.9423,5850.0
2022-09-28 13:00:00,171.29,171.76,171.15,171.74,4839.0,166.952,167.4101,166.8156,167.3906,4839.0
2022-09-28 13:10:00,171.6,171.82,171.58,171.79,6046.0,167.2542,167.4686,167.2347,167.4394,6046.0
2022-09-28 13:20:00,171.71,171.74,171.34,171.38,6659.0,167.3614,167.3906,167.0008,167.0398,6659.0
2022-09-28 13:30:00,171.24,171.4,171.14,171.21,4347.0,166.9033,167.0593,166.8058,166.8741,4347.0
2022-09-28 13:40:00,171.23,171.39,171.0,171.06,4027.0,166.8936,167.0495,166.6694,166.7279,4027.0
2022-09-28 13:50:00,171.05,171.1,170.9,171.0,3376.0,166.7181,166.7668,166.5719,166.6694,3376.0
2022-09-28 14:00:00,171.04,171.05,170.87,170.99,2906.0,166.7084,166.7181,166.5427,166.6596,2906.0
2022-09-28 14:10:00,170.98,171.05,170.76,170.79,9190.0,166.6499,166.7181,166.4355,166.4647,9190.0
2022-09-28 14:20:00,170.74,170.78,170.53,170.75,3136.0,166.416,166.455,166.2113,166.4257,3136.0
2022-09-28 14:30:00,170.77,171.29,170.7,171.17,3213.0,166.4452,166.952,166.377,166.8351,3213.0
2022-09-28 14:40:00,171.1,171.13,170.8,170.86,13235.0,166.7668,166.7961,166.4744,166.5329,13235.0
2022-09-28 14:50:00,170.84,171.01,170.83,170.83,14927.0,166.5134,166.6791,166.5037,166.5037,14927.0
2022-09-28 15:00:00,170.79,171.34,170.79,171.25,8227.0,166.4647,167.0008,166.4647,166.9131,8227.0
2022-09-28 15:10:00,171.21,171.34,170.84,170.89,20673.0,166.8741,167.0008,166.5134,166.5622,20673.0
2022-09-28 15:20:00,170.84,171.02,170.74,170.84,18840.0,166.5134,166.6889,166.416,166.5134,18840.0
2022-09-28 15:30:00,170.87,171.29,170.86,171.07,12643.0,166.5427,166.952,166.5329,166.7376,12643.0
2022-09-28 15:40:00,171.07,171.49,171.04,171.27,18745.0,166.7376,167.147,166.7084,166.9325,18745.0
2022-09-28 15:50:00,171.23,171.23,170.45,170.68,115936.0,166.8936,166.8936,166.1333,166.3575,115936.0
2022-09-29 09:30:00,170.27,170.29,169.61,169.61,10058.0,165.9579,165.9774,165.3146,165.3146,10058.0
2022-09-29 09:40:00,169.81,169.81,169.14,169.37,11176.0,165.5095,165.5095,164.8565,165.0807,11176.0
2022-09-29 09:50:00,169.37,169.82,169.37,169.58,5318.0,165.0807,165.5193,165.0807,165.2853,5318.0
2022-09-29 10:00:00,169.43,169.49,168.94,168.94,12004.0,165.1391,165.1976,164.6616,164.6616,12004.0
2022-09-29 10:10:00,168.93,169.1,168.52,168.87,26323.0,164.6518,164.8175,164.2522,164.5933,26323.0
2022-09-29 10:20:00,168.95,169.27,168.94,169.12,2259.0,164.6713,164.9832,164.6616,164.837,2259.0
2022-09-29 10:30:00,169.04,169.34,168.88,169.22,6550.0,164.759,165.0514,164.6031,164.9345,6550.0
2022-09-29 10:40:00,169.24,169.54,169.23,169.52,9055.0,164.954,165.2464,164.9442,165.2269,9055.0
2022-09-29 10:50:00,169.57,169.81,169.48,169.68,6516.0,165.2756,165.5095,165.1879,165.3828,6516.0
2022-09-29 11:00:00,169.55,170.62,169.54,170.57,4132.0,165.2561,166.299,165.2464,166.2503,4132.0
2022-09-29 11:10:00,170.38,170.43,170.05,170.29,4199.0,166.0651,166.1138,165.7434,165.9774,4199.0
2022-09-29 11:20:00,170.3,170.3,169.8,170.25,4883.0,165.9871,165.9871,165.4998,165.9384,4883.0
2022-09-29 11:30:00,170.18,170.3,170.03,170.12,2143.0,165.8701,165.9871,165.7239,165.8117,2143.0
2022-09-29 11:40:00,169.94,170.58,169.94,170.43,2811.0,165.6362,166.26,165.6362,166.1138,2811.0
2022-09-29 11:50:00,170.57,170.89,170.52,170.78,3591.0,166.2503,166.5622,166.2015,166.455,3591.0
2022-09-29 12:00:00,170.69,171.11,170.65,171.1,7586.0,166.3672,166.7766,166.3282,166.7668,7586.0
2022-09-29 12:10:00,170.88,171.0,170.58,170.59,4153.0,166.5524,166.6694,166.26,166.2698,4153.0
2022-09-29 12:20:00,170.63,170.67,170.32,170.45,2977.0,166.3088,166.3477,166.0066,166.1333,2977.0
2022-09-29 12:30:00,170.56,170.71,170.37,170.49,9955.0,166.2405,166.3867,166.0553,166.1723,9955.0
2022-09-29 12:40:00,170.5,170.5,170.13,170.22,7753.0,166.182,166.182,165.8214,165.9091,7753.0
2022-09-29 12:50:00,170.22,170.23,169.9,170.01,6130.0,165.9091,165.9189,165.5972,165.7045,6130.0
2022-09-29 13:00:00,169.9,169.96,169.75,169.82,4232.0,165.5972,165.6557,165.451,165.5193,4232.0
2022-09-29 13:10:00,169.83,170.23,169.78,170.15,3088.0,165.529,165.9189,165.4803,165.8409,3088.0
2022-09-29 13:20:00,170.13,170.28,170.01,170.28,3899.0,165.8214,165.9676,165.7045,165.9676,3899.0
2022-09-29 13:30:00,170.22,170.51,170.14,170.43,5200.0,165.9091,166.1918,165.8312,166.1138,5200.0
2022-09-29 13:40:00,170.43,170.66,170.37,170.55,7145.0,166.1138,166.338,166.0553,166.2308,7145.0
2022-09-29 13:50:00,170.59,170.61,169.96,170.04,4564.0,166.2698,166.2893,165.6557,165.7337,4564.0
2022-09-29 14:00:00,169.95,170.25,169.82,170.13,5230.0,165.646,165.9384,165.5193,165.8214,5230.0
2022-09-29 14:10:00,170.13,170.13,169.76,169.81,3102.0,165.8214,165.8214,165.4608,165.5095,3102.0
2022-09-29 14:20:00,169.82,170.14,169.73,170.09,5402.0,165.5193,165.8312,165.4315,165.7824,5402.0
2022-09-29 14:30:00,170.09,170.48,170.03,170.37,4197.0,165.7824,166.1626,165.7239,166.0553,4197.0
2022-09-29 14:40:00,170.37,170.58,170.2,170.39,10679.0,166.0553,166.26,165.8896,166.0748,10679.0
2022-09-29 14:50:00,170.38,170.45,169.91,169.98,11944.0,166.0651,166.1333,165.607,165.6752,11944.0
2022-09-29 15:00:00,170.03,170.39,169.96,170.22,4439.0,165.7239,166.0748,165.6557,165.9091,4439.0
2022-09-29 15:10:00,170.11,170.7,170.11,170.68,5792.0,165.8019,166.377,165.8019,166.3575,5792.0
2022-09-29 15:20:00,170.64,170.66,170.29,170.42,9721.0,166.3185,166.338,165.9774,166.1041,9721.0
2022-09-29 15:30:00,170.36,171.37,170.33,171.19,10441.0,166.0456,167.03,166.0163,166.8546,10441.0
2022-09-29 15:40:00,171.21,171.26,170.77,171.03,25242.0,166.8741,166.9228,166.4452,166.6986,25242.0
2022-09-29 15:50:00,171.22,171.41,171.0,171.14,116750.0,166.8838,167.069,166.6694,166.8058,116750.0
2022-09-30 09:30:00,170.55,171.24,170.04,170.04,17943.0,166.2308,166.9033,165.7337,165.7337,17943.0
2022-09-30 09:40:00,170.25,171.23,170.25,170.97,5910.0,165.9384,166.8936,165.9384,166.6401,5910.0
2022-09-30 09:50:00,171.08,171.77,170.82,171.67,4444.0,166.7474,167.4199,166.4939,167.3224,4444.0
2022-09-30 10:00:00,171.83,172.07,171.57,171.86,8281.0,167.4784,167.7123,167.2249,167.5076,8281.0
2022-09-30 10:10:00,171.79,172.16,171.53,172.01,37340.0,167.4394,167.8,167.186,167.6538,37340.0
2022-09-30 10:20:00,171.93,172.18,171.64,171.89,6232.0,167.5758,167.8195,167.2932,167.5368,6232.0
2022-09-30 10:30:00,172.06,172.86,171.94,172.59,7340.0,167.7025,168.4823,167.5856,168.2191,7340.0
2022-09-30 10:40:00,172.54,172.66,171.9,171.92,5185.0,168.1704,168.2873,167.5466,167.5661,5185.0
2022-09-30 10:50:00,171.99,172.14,171.65,171.97,11662.0,167.6343,167.7805,167.3029,167.6148,11662.0
2022-09-30 11:00:00,172.02,173.0,171.94,173.0,11119.0,167.6636,168.6187,167.5856,168.6187,11119.0
2022-09-30 11:10:00,173.0,173.01,172.57,172.65,9300.0,168.6187,168.6285,168.1996,168.2776,9300.0
2022-09-30 11:20:00,172.68,173.0,172.62,172.62,9110.0,168.3068,168.6187,168.2484,168.2484,9110.0
2022-09-30 11:30:00,172.66,172.9,172.43,172.53,3341.0,168.2873,168.5213,168.0632,168.1606,3341.0
2022-09-30 11:40:00,172.46,172.46,171.86,171.86,4973.0,168.0924,168.0924,167.5076,167.5076,4973.0
2022-09-30 11:50:00,171.68,171.93,171.66,171.93,5477.0,167.3322,167.5758,167.3127,167.5758,5477.0
2022-09-30 12:00:00,171.86,171.88,171.47,171.52,11785.0,167.5076,167.5271,167.1275,167.1762,11785.0
2022-09-30 12:10:00,171.44,171.84,171.41,171.72,6341.0,167.0982,167.4881,167.069,167.3711,6341.0
2022-09-30 12:20:00,171.69,171.95,171.44,171.53,10834.0,167.3419,167.5953,167.0982,167.186,10834.0
2022-09-30 12:30:00,171.49,172.16,171.49,172.05,7013.0,167.147,167.8,167.147,167.6928,7013.0
2022-09-30 12:40:00,171.98,172.19,171.96,172.11,4457.0,167.6246,167.8292,167.6051,167.7513,4457.0
2022-09-30 12:50:00,172.12,172.27,172.07,172.19,4700.0,167.761,167.9072,167.7123,167.8292,4700.0
2022-09-30 13:00:00,172.13,172.33,171.98,172.0,9498.0,167.7708,167.9657,167.6246,167.6441,9498.0
2022-09-30 13:10:00,171.93,172.07,171.62,171.89,7142.0,167.5758,167.7123,167.2737,167.5368,7142.0
2022-09-30 13:20:00,171.92,172.07,171.82,172.0,4298.0,167.5661,167.7123,167.4686,167.6441,4298.0
2022-09-30 13:30:00,171.95,172.12,171.51,171.72,16939.0,167.5953,167.761,167.1665,167.3711,16939.0
2022-09-30 13:40:00,171.73,171.82,171.33,171.39,17573.0,167.3809,167.4686,166.991,167.0495,17573.0
2022-09-30 13:50:00,171.31,171.78,171.29,171.74,20505.0,166.9715,167.4296,166.952,167.3906,20505.0
2022-09-30 14:00:00,171.65,171.76,171.51,171.62,15213.0,167.3029,167.4101,167.1665,167.2737,15213.0
2022-09-30 14:10:00,171.63,171.8,171.6,171.61,9211.0,167.2834,167.4491,167.2542,167.2639,9211.0
2022-09-30 14:20:00,171.61,171.66,170.97,171.26,24690.0,167.2639,167.3127,166.6401,166.9228,24690.0
2022-09-30 14:30:00,171.26,171.46,171.06,171.39,14434.0,166.9228,167.1177,166.7279,167.0495,14434.0
2022-09-30 14:40:00,171.46,171.5,171.03,171.32,30738.0,167.1177,167.1567,166.6986,166.9813,30738.0
2022-09-30 14:50:00,171.27,171.38,170.99,171.11,29629.0,166.9325,167.0398,166.6596,166.7766,29629.0
2022-09-30 15:00:00,171.08,171.8,171.06,171.34,13136.0,166.7474,167.4491,166.7279,167.0008,13136.0
2022-09-30 15:10:00,171.34,171.58,171.1,171.46,17811.0,167.0008,167.2347,166.7668,167.1177,17811.0
2022-09-30 15:20:00,171.43,171.59,171.13,171.59,49586.0,167.0885,167.2444,166.7961,167.2444,49586.0
2022-09-30 15:30:00,171.62,171.79,171.23,171.45,52340.0,167.2737,167.4394,166.8936,167.108,52340.0
2022-09-30 15:40:00,171.45,171.64,171.33,171.45,45038.0,167.108,167.2932,166.991,167.108,45038.0
2022-09-30 15:50:00,171.43,172.01,171.0,171.81,521852.0,167.0885,167.6538,166.6694,167.4589,521852.0
2022-10-03 09:30:00,173.0,173.0,171.92,172.33,15267.0,168.6187,168.6187,167.5661,167.9657,15267.0
2022-10-03 09:40:00,172.27,173.26,172.2,173.26,5659.0,167.9072,168.8721,167.839,168.8721,5659.0
2022-10-03 09:50:00,173.17,173.53,172.95,173.27,7980.0,168.7844,169.1353,168.57,168.8819,7980.0
2022-10-03 10:00:00,173.47,174.73,173.47,174.72,10153.0,169.0768,170.3049,169.0768,170.2952,10153.0
2022-10-03 10:10:00,174.62,174.68,173.98,174.05,5868.0,170.1977,170.2562,169.5739,169.6421,5868.0
2022-10-03 10:20:00,174.14,174.41,173.66,174.19,6118.0,169.7299,169.993,169.262,169.7786,6118.0
2022-10-03 10:30:00,174.17,174.44,174.17,174.3,4877.0,169.7591,170.0223,169.7591,169.8858,4877.0
2022-10-03 10:40:00,174.44,174.63,174.39,174.59,6578.0,170.0223,170.2075,169.9735,170.1685,6578.0
2022-10-03 10:50:00,174.56,174.74,174.22,174.22,9553.0,170.1392,170.3147,169.8078,169.8078,9553.0
2022-10-03 11:00:00,174.39,175.53,174.39,175.38,9159.0,169.9735,171.0847,169.9735,170.9385,9159.0
2022-10-03 11:10:00,175.35,175.35,174.96,175.0,2872.0,170.9092,170.9092,170.5291,170.5681,2872.0
2022-10-03 11:20:00,175.0,175.3,174.96,175.01,5339.0,170.5681,170.8605,170.5291,170.5778,5339.0
2022-10-03 11:30:00,175.09,175.17,174.94,175.01,5109.0,170.6558,170.7338,170.5096,170.5778,5109.0
2022-10-03 11:40:00,175.0,175.26,174.88,175.24,9246.0,170.5681,170.8215,170.4511,170.802,9246.0
2022-10-03 11:50:00,175.28,175.28,174.95,175.09,6439.0,170.841,170.841,170.5193,170.6558,6439.0
2022-10-03 12:00:00,175.06,175.25,174.96,175.07,8531.0,170.6266,170.8117,170.5291,170.6363,8531.0
2022-10-03 12:10:00,175.08,175.26,174.91,174.97,13015.0,170.6461,170.8215,170.4804,170.5388,13015.0
2022-10-03 12:20:00,174.95,175.28,174.83,174.95,15088.0,170.5193,170.841,170.4024,170.5193,15088.0
2022-10-03 12:30:00,174.92,175.05,174.44,174.72,15343.0,170.4901,170.6168,170.0223,170.2952,15343.0
2022-10-03 12:40:00,174.73,175.04,174.7,174.7,13304.0,170.3049,170.6071,170.2757,170.2757,13304.0
2022-10-03 12:50:00,174.65,174.74,174.43,174.74,7462.0,170.2269,170.3147,170.0125,170.3147,7462.0
2022-10-03 13:00:00,174.73,174.92,174.59,174.85,6496.0,170.3049,170.4901,170.1685,170.4219,6496.0
2022-10-03 13:10:00,174.85,174.91,174.67,174.88,6740.0,170.4219,170.4804,170.2464,170.4511,6740.0
2022-10-03 13:20:00,174.89,175.43,174.89,175.31,10292.0,170.4609,170.9872,170.4609,170.8702,10292.0
2022-10-03 13:30:00,175.32,175.61,175.28,175.49,15218.0,170.88,171.1626,170.841,171.0457,15218.0
2022-10-03 13:40:00,175.55,175.69,175.45,175.51,9555.0,171.1042,171.2406,171.0067,171.0652,9555.0
2022-10-03 13:50:00,175.54,175.63,175.43,175.44,5053.0,171.0944,171.1821,170.9872,170.9969,5053.0
2022-10-03 14:00:00,175.48,175.85,175.46,175.82,12274.0,171.0359,171.3966,171.0164,171.3673,12274.0
2022-10-03 14:10:00,175.83,176.06,175.8,176.06,10098.0,171.3771,171.6012,171.3478,171.6012,10098.0
2022-10-03 14:20:00,176.02,176.52,175.98,176.47,15332.0,171.5622,172.0496,171.5233,172.0009,15332.0
2022-10-03 14:30:00,176.4,176.54,176.31,176.45,9448.0,171.9326,172.0691,171.8449,171.9814,9448.0
2022-10-03 14:40:00,176.46,176.73,176.4,176.57,13660.0,171.9911,172.2543,171.9326,172.0983,13660.0
2022-10-03 14:50:00,176.7,176.96,176.68,176.84,14393.0,172.225,172.4784,172.2055,172.3615,14393.0
2022-10-03 15:00:00,176.79,177.06,176.77,176.89,19010.0,172.3127,172.5759,172.2933,172.4102,19010.0
2022-10-03 15:10:00,176.8,176.93,176.58,176.79,25728.0,172.3225,172.4492,172.1081,172.3127,25728.0
2022-10-03 15:20:00,176.77,176.98,176.68,176.9,33809.0,172.2933,172.4979,172.2055,172.42,33809.0
2022-10-03 15:30:00,176.89,177.0,176.6,176.7,36993.0,172.4102,172.5174,172.1276,172.225,36993.0
2022-10-03 15:40:00,176.69,176.77,176.48,176.59,45298.0,172.2153,172.2933,172.0106,172.1178,45298.0
2022-10-03 15:50:00,176.62,176.65,176.21,176.58,126148.0,172.1471,172.1763,171.7474,172.1081,126148.0
2022-10-04 09:30:00,178.1,179.69,178.01,179.39,16414.0,173.5896,175.1393,173.5019,174.8469,16414.0
2022-10-04 09:40:00,179.63,180.51,179.63,180.5,7696.0,175.0808,175.9385,175.0808,175.9288,7696.0
2022-10-04 09:50:00,180.57,180.74,180.03,180.74,7391.0,175.997,176.1627,175.4707,176.1627,7391.0
2022-10-04 10:00:00,180.74,181.12,180.49,180.75,12140.0,176.1627,176.5331,175.919,176.1725,12140.0
2022-10-04 10:10:00,180.63,180.97,180.46,180.91,11882.0,176.0555,176.3869,175.8898,176.3284,11882.0
2022-10-04 10:20:00,180.85,181.21,180.52,180.79,8057.0,176.2699,176.6208,175.9483,176.2114,8057.0
2022-10-04 10:30:00,180.84,181.08,180.74,180.84,9614.0,176.2602,176.4941,176.1627,176.2602,9614.0
2022-10-04 10:40:00,180.77,180.77,180.24,180.53,6439.0,176.192,176.192,175.6754,175.958,6439.0
2022-10-04 10:50:00,180.44,180.86,180.14,180.84,4726.0,175.8703,176.2797,175.5779,176.2602,4726.0
2022-10-04 11:00:00,180.85,180.91,180.64,180.67,10720.0,176.2699,176.3284,176.0652,176.0945,10720.0
2022-10-04 11:10:00,180.67,181.04,180.4,181.0,9257.0,176.0945,176.4551,175.8313,176.4161,9257.0
2022-10-04 11:20:00,181.0,181.19,180.94,181.0,6204.0,176.4161,176.6013,176.3576,176.4161,6204.0
2022-10-04 11:30:00,181.03,181.03,180.45,180.59,3999.0,176.4454,176.4454,175.8801,176.0165,3999.0
2022-10-04 11:40:00,180.46,180.5,180.07,180.16,94533.0,175.8898,175.9288,175.5097,175.5974,94533.0
2022-10-04 11:50:00,180.18,180.47,180.18,180.47,5599.0,175.6169,175.8996,175.6169,175.8996,5599.0
2022-10-04 12:00:00,180.61,180.82,180.61,180.78,3919.0,176.036,176.2407,176.036,176.2017,3919.0
2022-10-04 12:10:00,180.76,180.95,180.74,180.83,2782.0,176.1822,176.3674,176.1627,176.2504,2782.0
2022-10-04 12:20:00,180.78,180.8,180.54,180.54,3745.0,176.2017,176.2212,175.9678,175.9678,3745.0
2022-10-04 12:30:00,180.62,180.8,180.49,180.72,6967.0,176.0458,176.2212,175.919,176.1432,6967.0
2022-10-04 12:40:00,180.65,180.65,179.94,180.12,8347.0,176.075,176.075,175.383,175.5584,8347.0
2022-10-04 12:50:00,180.07,180.25,179.88,180.16,12740.0,175.5097,175.6851,175.3245,175.5974,12740.0
2022-10-04 13:00:00,180.21,180.29,179.9,179.98,9058.0,175.6461,175.7241,175.344,175.422,9058.0
2022-10-04 13:10:00,179.99,180.11,179.27,179.27,2698.0,175.4317,175.5487,174.7299,174.7299,2698.0
2022-10-04 13:20:00,179.23,179.63,179.21,179.53,5469.0,174.691,175.0808,174.6715,174.9834,5469.0
2022-10-04 13:30:00,179.63,179.72,179.26,179.33,5258.0,175.0808,175.1685,174.7202,174.7884,5258.0
2022-10-04 13:40:00,179.31,179.51,179.3,179.38,4128.0,174.7689,174.9639,174.7592,174.8372,4128.0
2022-10-04 13:50:00,179.33,179.68,179.27,179.53,4181.0,174.7884,175.1296,174.7299,174.9834,4181.0
2022-10-04 14:00:00,179.61,179.72,179.48,179.53,3702.0,175.0613,175.1685,174.9346,174.9834,3702.0
2022-10-04 14:10:00,179.58,179.58,179.32,179.32,2322.0,175.0321,175.0321,174.7787,174.7787,2322.0
2022-10-04 14:20:00,179.29,179.29,179.0,179.07,6533.0,174.7494,174.7494,174.4668,174.535,6533.0
2022-10-04 14:30:00,179.14,179.32,179.13,179.2,3444.0,174.6032,174.7787,174.5935,174.6617,3444.0
2022-10-04 14:40:00,179.24,179.52,179.11,179.52,6523.0,174.7007,174.9736,174.574,174.9736,6523.0
2022-10-04 14:50:00,179.51,179.66,179.45,179.66,7405.0,174.9639,175.1101,174.9054,175.1101,7405.0
2022-10-04 15:00:00,179.62,179.7,179.44,179.48,6267.0,175.0711,175.1491,174.8956,174.9346,6267.0
2022-10-04 15:10:00,179.39,179.44,179.08,179.39,9141.0,174.8469,174.8956,174.5448,174.8469,9141.0
2022-10-04 15:20:00,179.37,179.75,179.28,179.65,10091.0,174.8274,175.1978,174.7397,175.1003,10091.0
2022-10-04 15:30:00,179.61,179.99,179.46,179.91,8820.0,175.0613,175.4317,174.9151,175.3537,8820.0
2022-10-04 15:40:00,179.89,179.89,179.62,179.65,11755.0,175.3342,175.3342,175.0711,175.1003,11755.0
2022-10-04 15:50:00,179.69,180.21,179.69,180.09,87966.0,175.1393,175.6461,175.1393,175.5292,87966.0
2022-10-05 09:30:00,179.14,180.05,178.55,179.99,8496.0,174.6032,175.4902,174.0282,175.4317,8496.0
2022-10-05 09:40:00,179.42,179.95,179.25,179.8,3841.0,174.8761,175.3927,174.7104,175.2465,3841.0
2022-10-05 09:50:00,179.67,179.88,179.32,179.87,6337.0,175.1198,175.3245,174.7787,175.3147,6337.0
2022-10-05 10:00:00,179.65,179.78,178.95,179.29,9537.0,175.1003,175.227,174.418,174.7494,9537.0
2022-10-05 10:10:00,179.21,179.39,179.0,179.26,7558.0,174.6715,174.8469,174.4668,174.7202,7558.0
2022-10-05 10:20:00,179.3,179.49,178.88,178.99,12487.0,174.7592,174.9444,174.3498,174.457,12487.0
2022-10-05 10:30:00,178.88,179.4,178.77,179.4,79771.0,174.3498,174.8566,174.2426,174.8566,79771.0
2022-10-05 10:40:00,179.43,179.46,179.14,179.21,6803.0,174.8859,174.9151,174.6032,174.6715,6803.0
2022-10-05 10:50:00,179.17,179.8,179.12,179.3,16215.0,174.6325,175.2465,174.5837,174.7592,16215.0
2022-10-05 11:00:00,179.29,179.46,179.14,179.23,3164.0,174.7494,174.9151,174.6032,174.691,3164.0
2022-10-05 11:10:00,179.12,179.42,179.1,179.37,9447.0,174.5837,174.8761,174.5642,174.8274,9447.0
2022-10-05 11:20:00,179.36,179.48,179.23,179.39,4972.0,174.8177,174.9346,174.691,174.8469,4972.0
2022-10-05 11:30:00,179.49,179.65,179.46,179.56,6580.0,174.9444,175.1003,174.9151,175.0126,6580.0
2022-10-05 11:40:00,179.59,179.75,179.53,179.75,5365.0,175.0418,175.1978,174.9834,175.1978,5365.0
2022-10-05 11:50:00,179.71,180.09,179.7,179.79,10205.0,175.1588,175.5292,175.1491,175.2368,10205.0
2022-10-05 12:00:00,179.79,180.3,179.72,180.2,4357.0,175.2368,175.7339,175.1685,175.6364,4357.0
2022-10-05 12:10:00,180.23,180.58,180.19,180.4,4375.0,175.6656,176.0068,175.6266,175.8313,4375.0
2022-10-05 12:20:00,180.31,180.34,180.25,180.27,1633.0,175.7436,175.7728,175.6851,175.7046,1633.0
2022-10-05 12:30:00,180.15,180.18,179.81,179.96,2611.0,175.5877,175.6169,175.2563,175.4025,2611.0
2022-10-05 12:40:00,180.06,180.37,179.88,180.37,3148.0,175.4999,175.8021,175.3245,175.8021,3148.0
2022-10-05 12:50:00,180.33,180.4,180.21,180.3,8554.0,175.7631,175.8313,175.6461,175.7339,8554.0
2022-10-05 13:00:00,180.24,180.81,180.24,180.77,2621.0,175.6754,176.2309,175.6754,176.192,2621.0
2022-10-05 13:10:00,180.8,180.98,180.74,180.96,15773.0,176.2212,176.3966,176.1627,176.3771,15773.0
2022-10-05 13:20:00,181.15,181.27,181.08,181.16,13653.0,176.5623,176.6793,176.4941,176.5721,13653.0
2022-10-05 13:30:00,181.03,181.03,180.82,180.92,2014.0,176.4454,176.4454,176.2407,176.3382,2014.0
2022-10-05 13:40:00,180.88,181.19,180.88,181.18,1923.0,176.2992,176.6013,176.2992,176.5916,1923.0
2022-10-05 13:50:00,181.22,181.35,180.97,181.0,3914.0,176.6306,176.7573,176.3869,176.4161,3914.0
2022-10-05 14:00:00,181.06,181.39,181.04,181.28,2991.0,176.4746,176.7963,176.4551,176.689,2991.0
2022-10-05 14:10:00,181.38,181.52,181.28,181.5,4335.0,176.7865,176.923,176.689,176.9035,4335.0
2022-10-05 14:20:00,181.37,181.43,181.14,181.38,3556.0,176.7768,176.8352,176.5526,176.7865,3556.0
2022-10-05 14:30:00,181.28,181.4,181.01,181.27,3018.0,176.689,176.806,176.4259,176.6793,3018.0
2022-10-05 14:40:00,181.3,181.46,181.23,181.38,6893.0,176.7085,176.8645,176.6403,176.7865,6893.0
2022-10-05 14:50:00,181.36,181.67,181.34,181.61,12686.0,176.767,177.0692,176.7475,177.0107,12686.0
2022-10-05 15:00:00,181.73,182.15,181.73,181.9,12669.0,177.1276,177.537,177.1276,177.2933,12669.0
2022-10-05 15:10:00,181.94,182.53,181.93,182.48,10108.0,177.3323,177.9074,177.3226,177.8586,10108.0
2022-10-05 15:20:00,182.47,182.53,182.24,182.28,15082.0,177.8489,177.9074,177.6247,177.6637,15082.0
2022-10-05 15:30:00,182.29,182.62,182.26,182.44,26624.0,177.6735,177.9951,177.6442,177.8197,26624.0
2022-10-05 15:40:00,182.36,182.37,182.09,182.16,23281.0,177.7417,177.7514,177.4785,177.5468,23281.0
2022-10-05 15:50:00,182.14,182.2,181.63,181.7,86655.0,177.5273,177.5857,177.0302,177.0984,86655.0
2022-10-06 09:30:00,181.44,181.89,180.58,181.23,14356.0,176.845,177.2836,176.0068,176.6403,14356.0
2022-10-06 09:40:00,181.36,181.73,181.0,181.18,5250.0,176.767,177.1276,176.4161,176.5916,5250.0
2022-10-06 09:50:00,181.35,181.57,181.0,181.09,4593.0,176.7573,176.9717,176.4161,176.5038,4593.0
2022-10-06 10:00:00,181.02,181.27,180.72,181.0,11259.0,176.4356,176.6793,176.1432,176.4161,11259.0
2022-10-06 10:10:00,180.96,181.23,180.78,181.08,6551.0,176.3771,176.6403,176.2017,176.4941,6551.0
2022-10-06 10:20:00,181.0,181.23,180.78,180.78,6779.0,176.4161,176.6403,176.2017,176.2017,6779.0
2022-10-06 10:30:00,180.72,180.98,180.38,180.38,7652.0,176.1432,176.3966,175.8118,175.8118,7652.0
2022-10-06 10:40:00,180.4,180.98,180.39,180.97,7634.0,175.8313,176.3966,175.8216,176.3869,7634.0
2022-10-06 10:50:00,181.0,181.38,180.89,181.38,7449.0,176.4161,176.7865,176.3089,176.7865,7449.0
2022-10-06 11:00:00,181.42,181.42,180.83,180.91,4490.0,176.8255,176.8255,176.2504,176.3284,4490.0
2022-10-06 11:10:00,181.0,181.24,180.79,181.24,3147.0,176.4161,176.6501,176.2114,176.6501,3147.0
2022-10-06 11:20:00,181.28,181.57,181.07,181.4,15727.0,176.689,176.9717,176.4844,176.806,15727.0
2022-10-06 11:30:00,181.33,181.6,181.18,181.32,4104.0,176.7378,177.0009,176.5916,176.728,4104.0
2022-10-06 11:40:00,181.31,181.81,181.23,181.74,10371.0,176.7183,177.2056,176.6403,177.1374,10371.0
2022-10-06 11:50:00,181.74,181.94,181.37,181.37,17200.0,177.1374,177.3323,176.7768,176.7768,17200.0
2022-10-06 12:00:00,181.3,181.37,181.12,181.25,9663.0,176.7085,176.7768,176.5331,176.6598,9663.0
2022-10-06 12:10:00,181.19,181.23,180.62,180.72,18736.0,176.6013,176.6403,176.0458,176.1432,18736.0
2022-10-06 12:20:00,180.71,181.06,180.7,181.06,3419.0,176.1335,176.4746,176.1237,176.4746,3419.0
2022-10-06 12:30:00,181.03,181.03,180.82,181.01,3700.0,176.4454,176.4454,176.2407,176.4259,3700.0
2022-10-06 12:40:00,181.0,181.56,181.0,181.45,10158.0,176.4161,176.9619,176.4161,176.8547,10158.0
2022-10-06 12:50:00,181.47,181.47,181.15,181.17,3015.0,176.8742,176.8742,176.5623,176.5818,3015.0
2022-10-06 13:00:00,181.02,181.02,180.55,180.55,1888.0,176.4356,176.4356,175.9775,175.9775,1888.0
2022-10-06 13:10:00,180.52,180.82,180.52,180.69,2805.0,175.9483,176.2407,175.9483,176.114,2805.0
2022-10-06 13:20:00,180.78,180.87,180.63,180.85,5102.0,176.2017,176.2894,176.0555,176.2699,5102.0
2022-10-06 13:30:00,180.86,180.86,180.22,180.22,3150.0,176.2797,176.2797,175.6559,175.6559,3150.0
2022-10-06 13:40:00,180.22,180.24,179.95,179.99,6029.0,175.6559,175.6754,175.3927,175.4317,6029.0
2022-10-06 13:50:00,180.04,180.05,179.8,179.8,5232.0,175.4804,175.4902,175.2465,175.2465,5232.0
2022-10-06 14:00:00,179.74,179.74,179.31,179.42,3102.0,175.188,175.188,174.7689,174.8761,3102.0
2022-10-06 14:10:00,179.44,179.51,179.3,179.38,3393.0,174.8956,174.9639,174.7592,174.8372,3393.0
2022-10-06 14:20:00,179.33,179.65,179.33,179.62,3897.0,174.7884,175.1003,174.7884,175.0711,3897.0
2022-10-06 14:30:00,179.63,179.89,179.6,179.68,4584.0,175.0808,175.3342,175.0516,175.1296,4584.0
2022-10-06 14:40:00,179.67,179.75,179.35,179.38,7181.0,175.1198,175.1978,174.8079,174.8372,7181.0
2022-10-06 14:50:00,179.23,179.34,179.01,179.13,12618.0,174.691,174.7982,174.4765,174.5935,12618.0
2022-10-06 15:00:00,179.11,179.15,178.85,179.14,6179.0,174.574,174.613,174.3206,174.6032,6179.0
2022-10-06 15:10:00,179.18,179.27,178.92,179.2,5586.0,174.6422,174.7299,174.3888,174.6617,5586.0
2022-10-06 15:20:00,179.12,179.67,179.12,179.66,8376.0,174.5837,175.1198,174.5837,175.1101,8376.0
2022-10-06 15:30:00,179.71,179.72,179.35,179.36,4942.0,175.1588,175.1685,174.8079,174.8177,4942.0
2022-10-06 15:40:00,179.33,179.57,179.22,179.31,16484.0,174.7884,175.0223,174.6812,174.7689,16484.0
2022-10-06 15:50:00,179.39,179.71,179.03,179.1,64043.0,174.8469,175.1588,174.496,174.5642,64043.0
2022-10-07 09:30:00,178.16,178.63,177.34,178.62,13526.0,173.6481,174.1062,172.8488,174.0964,13526.0
2022-10-07 09:40:00,178.8,178.8,177.08,177.08,15044.0,174.2718,174.2718,172.5954,172.5954,15044.0
2022-10-07 09:50:00,177.01,177.38,176.79,177.16,8472.0,172.5272,172.8878,172.3127,172.6734,8472.0
2022-10-07 10:00:00,177.11,177.45,176.96,177.45,12553.0,172.6246,172.956,172.4784,172.956,12553.0
2022-10-07 10:10:00,177.43,177.91,177.37,177.69,7113.0,172.9365,173.4044,172.8781,173.19,7113.0
2022-10-07 10:20:00,177.74,178.33,177.73,178.13,15293.0,173.2387,173.8137,173.2289,173.6188,15293.0
2022-10-07 10:30:00,178.13,178.32,177.95,177.99,8067.0,173.6188,173.804,173.4434,173.4824,8067.0
2022-10-07 10:40:00,177.99,178.39,177.98,178.0,5096.0,173.4824,173.8722,173.4726,173.4921,5096.0
2022-10-07 10:50:00,178.0,178.27,177.94,178.06,10329.0,173.4921,173.7553,173.4336,173.5506,10329.0
2022-10-07 11:00:00,178.03,178.21,177.62,177.72,8808.0,173.5213,173.6968,173.1217,173.2192,8808.0
2022-10-07 11:10:00,177.69,177.76,176.59,176.68,5489.0,173.19,173.2582,172.1178,172.2055,5489.0
2022-10-07 11:20:00,176.59,176.98,176.48,176.87,4273.0,172.1178,172.4979,172.0106,172.3907,4273.0
2022-10-07 11:30:00,176.92,176.92,176.65,176.82,3778.0,172.4395,172.4395,172.1763,172.342,3778.0
2022-10-07 11:40:00,176.75,176.84,176.45,176.45,15152.0,172.2738,172.3615,171.9814,171.9814,15152.0
2022-10-07 11:50:00,176.45,176.76,176.23,176.24,10280.0,171.9814,172.2835,171.7669,171.7767,10280.0
2022-10-07 12:00:00,176.2,176.38,176.09,176.32,4242.0,171.7377,171.9131,171.6305,171.8547,4242.0
2022-10-07 12:10:00,176.29,176.39,175.87,175.89,13860.0,171.8254,171.9229,171.416,171.4355,13860.0
2022-10-07 12:20:00,175.91,175.94,175.51,175.87,21619.0,171.455,171.4843,171.0652,171.416,21619.0
2022-10-07 12:30:00,175.92,175.92,175.64,175.74,7134.0,171.4648,171.4648,171.1919,171.2893,7134.0
2022-10-07 12:40:00,175.74,175.77,175.49,175.5,6766.0,171.2893,171.3186,171.0457,171.0554,6766.0
2022-10-07 12:50:00,175.49,175.68,175.45,175.68,8358.0,171.0457,171.2309,171.0067,171.2309,8358.0
2022-10-07 13:00:00,175.59,175.73,175.47,175.64,6302.0,171.1431,171.2796,171.0262,171.1919,6302.0
2022-10-07 13:10:00,175.67,176.11,175.67,176.0,2489.0,171.2211,171.65,171.2211,171.5428,2489.0
2022-10-07 13:20:00,176.05,176.15,175.95,176.01,3366.0,171.5915,171.689,171.494,171.5525,3366.0
2022-10-07 13:30:00,175.99,176.06,175.91,176.0,8339.0,171.533,171.6012,171.455,171.5428,8339.0
2022-10-07 13:40:00,176.0,176.16,175.93,176.04,6250.0,171.5428,171.6987,171.4745,171.5817,6250.0
2022-10-07 13:50:00,176.03,176.16,175.9,175.98,8971.0,171.572,171.6987,171.4453,171.5233,8971.0
2022-10-07 14:00:00,175.95,176.09,175.82,175.82,3837.0,171.494,171.6305,171.3673,171.3673,3837.0
2022-10-07 14:10:00,175.8,175.85,175.65,175.78,9856.0,171.3478,171.3966,171.2016,171.3283,9856.0
2022-10-07 14:20:00,175.71,175.81,175.57,175.59,17145.0,171.2601,171.3576,171.1236,171.1431,17145.0
2022-10-07 14:30:00,175.68,175.68,175.41,175.51,2000.0,171.2309,171.2309,170.9677,171.0652,2000.0
2022-10-07 14:40:00,175.57,175.62,175.02,175.11,3424.0,171.1236,171.1724,170.5876,170.6753,3424.0
2022-10-07 14:50:00,175.16,175.27,175.11,175.18,3160.0,170.724,170.8312,170.6753,170.7435,3160.0
2022-10-07 15:00:00,175.22,175.39,174.95,174.95,3418.0,170.7825,170.9482,170.5193,170.5193,3418.0
2022-10-07 15:10:00,174.98,175.09,174.55,174.58,11517.0,170.5486,170.6558,170.1295,170.1587,11517.0
2022-10-07 15:20:00,174.58,174.66,173.95,174.05,7006.0,170.1587,170.2367,169.5447,169.6421,7006.0
2022-10-07 15:30:00,174.08,174.18,173.8,174.18,9648.0,169.6714,169.7688,169.3985,169.7688,9648.0
2022-10-07 15:40:00,174.28,174.61,174.23,174.31,14418.0,169.8663,170.188,169.8176,169.8956,14418.0
2022-10-07 15:50:00,174.36,174.7,174.06,174.31,94057.0,169.9443,170.2757,169.6519,169.8956,94057.0
2022-10-10 09:30:00,175.52,176.33,175.42,175.88,6113.0,171.0749,171.8644,170.9774,171.4258,6113.0
2022-10-10 09:40:00,176.48,176.49,176.03,176.21,3938.0,172.0106,172.0203,171.572,171.7474,3938.0
2022-10-10 09:50:00,176.35,176.5,175.64,175.73,2469.0,171.8839,172.0301,171.1919,171.2796,2469.0
2022-10-10 10:00:00,175.72,176.0,175.6,175.74,3742.0,171.2698,171.5428,171.1529,171.2893,3742.0
2022-10-10 10:10:00,175.74,176.08,175.69,176.08,1435.0,171.2893,171.6207,171.2406,171.6207,1435.0
2022-10-10 10:20:00,176.05,176.59,175.99,176.54,4059.0,171.5915,172.1178,171.533,172.0691,4059.0
2022-10-10 10:30:00,176.64,176.81,175.76,175.79,4627.0,172.1665,172.3322,171.3088,171.3381,4627.0
2022-10-10 10:40:00,175.8,176.14,175.77,175.86,2434.0,171.3478,171.6792,171.3186,171.4063,2434.0
2022-10-10 10:50:00,175.73,176.2,175.73,176.2,1714.0,171.2796,171.7377,171.2796,171.7377,1714.0
2022-10-10 11:00:00,176.15,176.15,175.73,176.0,2305.0,171.689,171.689,171.2796,171.5428,2305.0
2022-10-10 11:10:00,176.07,176.19,175.98,175.99,2385.0,171.611,171.7279,171.5233,171.533,2385.0
2022-10-10 11:20:00,176.1,176.46,176.09,176.13,3561.0,171.6402,171.9911,171.6305,171.6695,3561.0
2022-10-10 11:30:00,176.02,176.09,175.65,175.72,1591.0,171.5622,171.6305,171.2016,171.2698,1591.0
2022-10-10 11:40:00,175.53,175.86,175.53,175.79,3323.0,171.0847,171.4063,171.0847,171.3381,3323.0
2022-10-10 11:50:00,175.93,176.25,175.93,176.21,2010.0,171.4745,171.7864,171.4745,171.7474,2010.0
2022-10-10 12:00:00,176.09,176.2,175.95,175.96,1565.0,171.6305,171.7377,171.494,171.5038,1565.0
2022-10-10 12:10:00,175.77,175.93,175.77,175.82,1641.0,171.3186,171.4745,171.3186,171.3673,1641.0
2022-10-10 12:20:00,175.54,175.95,175.54,175.95,16606.0,171.0944,171.494,171.0944,171.494,16606.0
2022-10-10 12:30:00,176.03,176.32,176.03,176.32,16704.0,171.572,171.8547,171.572,171.8547,16704.0
2022-10-10 12:40:00,176.37,176.44,176.22,176.22,3618.0,171.9034,171.9716,171.7572,171.7572,3618.0
2022-10-10 12:50:00,176.11,176.11,175.6,175.6,1994.0,171.65,171.65,171.1529,171.1529,1994.0
2022-10-10 13:00:00,175.68,175.8,175.54,175.74,2936.0,171.2309,171.3478,171.0944,171.2893,2936.0
2022-10-10 13:10:00,175.77,175.95,175.61,175.8,1211.0,171.3186,171.494,171.1626,171.3478,1211.0
2022-10-10 13:20:00,175.97,176.07,175.97,176.02,1555.0,171.5135,171.611,171.5135,171.5622,1555.0
2022-10-10 13:30:00,176.0,176.34,176.0,176.34,2908.0,171.5428,171.8741,171.5428,171.8741,2908.0
2022-10-10 13:40:00,176.3,176.95,176.19,176.95,2235.0,171.8352,172.4687,171.7279,172.4687,2235.0
2022-10-10 13:50:00,177.03,177.16,176.76,176.76,2045.0,172.5467,172.6734,172.2835,172.2835,2045.0
2022-10-10 14:00:00,176.82,176.84,176.72,176.73,2162.0,172.342,172.3615,172.2445,172.2543,2162.0
2022-10-10 14:10:00,176.74,176.79,176.37,176.42,2503.0,172.264,172.3127,171.9034,171.9521,2503.0
2022-10-10 14:20:00,176.47,176.55,176.33,176.52,1100.0,172.0009,172.0788,171.8644,172.0496,1100.0
2022-10-10 14:30:00,176.48,176.92,176.48,176.86,2884.0,172.0106,172.4395,172.0106,172.381,2884.0
2022-10-10 14:40:00,176.92,176.93,176.68,176.68,1345.0,172.4395,172.4492,172.2055,172.2055,1345.0
2022-10-10 14:50:00,176.65,176.74,176.42,176.51,2709.0,172.1763,172.264,171.9521,172.0398,2709.0
2022-10-10 15:00:00,176.59,176.59,176.26,176.59,3538.0,172.1178,172.1178,171.7962,172.1178,3538.0
2022-10-10 15:10:00,176.42,177.04,176.42,177.02,4818.0,171.9521,172.5564,171.9521,172.5369,4818.0
2022-10-10 15:20:00,177.0,177.2,176.57,176.57,4712.0,172.5174,172.7124,172.0983,172.0983,4712.0
2022-10-10 15:30:00,176.58,176.98,176.49,176.98,3673.0,172.1081,172.4979,172.0203,172.4979,3673.0
2022-10-10 15:40:00,176.83,177.09,176.64,177.02,7816.0,172.3517,172.6052,172.1665,172.5369,7816.0
2022-10-10 15:50:00,177.09,177.35,176.57,176.64,53517.0,172.6052,172.8586,172.0983,172.1665,53517.0
2022-10-11 09:30:00,176.3,176.84,176.19,176.58,15786.0,171.8352,172.3615,171.7279,172.1081,15786.0
2022-10-11 09:40:00,176.4,176.76,175.7,176.0,4293.0,171.9326,172.2835,171.2504,171.5428,4293.0
2022-10-11 09:50:00,175.9,175.9,175.51,175.8,4387.0,171.4453,171.4453,171.0652,171.3478,4387.0
2022-10-11 10:00:00,175.82,175.82,175.2,175.25,4160.0,171.3673,171.3673,170.763,170.8117,4160.0
2022-10-11 10:10:00,175.11,175.39,174.78,175.03,14264.0,170.6753,170.9482,170.3537,170.5973,14264.0
2022-10-11 10:20:00,174.93,175.13,174.68,174.89,28150.0,170.4999,170.6948,170.2562,170.4609,28150.0
2022-10-11 10:30:00,174.83,175.03,174.57,175.0,11198.0,170.4024,170.5973,170.149,170.5681,11198.0
2022-10-11 10:40:00,175.17,175.41,175.17,175.27,3206.0,170.7338,170.9677,170.7338,170.8312,3206.0
2022-10-11 10:50:00,175.24,175.55,175.08,175.08,4305.0,170.802,171.1042,170.6461,170.6461,4305.0
2022-10-11 11:00:00,175.16,175.87,175.0,175.52,7012.0,170.724,171.416,170.5681,171.0749,7012.0
2022-10-11 11:10:00,175.47,175.71,175.39,175.64,3575.0,171.0262,171.2601,170.9482,171.1919,3575.0
2022-10-11 11:20:00,175.68,175.97,175.59,175.83,8351.0,171.2309,171.5135,171.1431,171.3771,8351.0
2022-10-11 11:30:00,175.91,176.06,175.63,175.74,5873.0,171.455,171.6012,171.1821,171.2893,5873.0
2022-10-11 11:40:00,175.99,176.47,175.86,176.42,5370.0,171.533,172.0009,171.4063,171.9521,5370.0
2022-10-11 11:50:00,176.47,176.53,176.1,176.3,2763.0,172.0009,172.0593,171.6402,171.8352,2763.0
2022-10-11 12:00:00,176.29,176.39,175.71,175.94,4265.0,171.8254,171.9229,171.2601,171.4843,4265.0
2022-10-11 12:10:00,176.01,176.43,175.84,176.42,8083.0,171.5525,171.9619,171.3868,171.9521,8083.0
2022-10-11 12:20:00,176.4,176.89,176.4,176.89,4609.0,171.9326,172.4102,171.9326,172.4102,4609.0
2022-10-11 12:30:00,176.89,177.12,176.83,176.99,6933.0,172.4102,172.6344,172.3517,172.5077,6933.0
2022-10-11 12:40:00,177.06,177.32,177.06,177.23,4342.0,172.5759,172.8293,172.5759,172.7416,4342.0
2022-10-11 12:50:00,177.24,177.24,177.0,177.15,5597.0,172.7514,172.7514,172.5174,172.6636,5597.0
2022-10-11 13:00:00,177.28,177.47,177.18,177.37,8871.0,172.7903,172.9755,172.6929,172.8781,8871.0
2022-10-11 13:10:00,177.41,177.44,176.87,177.15,3462.0,172.917,172.9463,172.3907,172.6636,3462.0
2022-10-11 13:20:00,177.09,177.28,176.82,176.96,4662.0,172.6052,172.7903,172.342,172.4784,4662.0
2022-10-11 13:30:00,177.0,177.17,176.81,177.1,5339.0,172.5174,172.6831,172.3322,172.6149,5339.0
2022-10-11 13:40:00,177.1,177.43,176.94,177.13,3787.0,172.6149,172.9365,172.4589,172.6441,3787.0
2022-10-11 13:50:00,177.15,177.33,177.11,177.33,2275.0,172.6636,172.8391,172.6246,172.8391,2275.0
2022-10-11 14:00:00,177.3,177.37,176.93,177.02,3913.0,172.8098,172.8781,172.4492,172.5369,3913.0
2022-10-11 14:10:00,176.91,176.93,176.7,176.75,2765.0,172.4297,172.4492,172.225,172.2738,2765.0
2022-10-11 14:20:00,176.82,177.17,176.8,177.11,5498.0,172.342,172.6831,172.3225,172.6246,5498.0
2022-10-11 14:30:00,177.15,177.34,177.14,177.19,3028.0,172.6636,172.8488,172.6539,172.7026,3028.0
2022-10-11 14:40:00,177.24,177.3,176.23,176.23,2954.0,172.7514,172.8098,171.7669,171.7669,2954.0
2022-10-11 14:50:00,176.43,176.43,175.34,175.34,4838.0,171.9619,171.9619,170.8995,170.8995,4838.0
2022-10-11 15:00:00,175.22,175.37,174.84,174.86,6285.0,170.7825,170.9287,170.4121,170.4316,6285.0
2022-10-11 15:10:00,174.74,175.12,174.44,175.12,10617.0,170.3147,170.685,170.0223,170.685,10617.0
2022-10-11 15:20:00,175.2,175.5,175.13,175.42,20062.0,170.763,171.0554,170.6948,170.9774,20062.0
2022-10-11 15:30:00,175.39,175.88,175.09,175.88,11344.0,170.9482,171.4258,170.6558,171.4258,11344.0
2022-10-11 15:40:00,175.86,176.07,175.56,176.07,23434.0,171.4063,171.611,171.1139,171.611,23434.0
2022-10-11 15:50:00,176.06,176.34,175.74,176.12,113541.0,171.6012,171.8741,171.2893,171.6597,113541.0
2022-10-12 09:30:00,176.51,176.51,175.47,176.3,14951.0,172.0398,172.0398,171.0262,171.8352,14951.0
2022-10-12 09:40:00,176.28,177.03,176.05,176.35,8603.0,171.8157,172.5467,171.5915,171.8839,8603.0
2022-10-12 09:50:00,176.47,176.59,176.03,176.03,4620.0,172.0009,172.1178,171.572,171.572,4620.0
2022-10-12 10:00:00,176.19,176.36,175.75,175.91,7594.0,171.7279,171.8936,171.2991,171.455,7594.0
2022-10-12 10:10:00,175.96,175.96,175.38,175.46,3162.0,171.5038,171.5038,170.9385,171.0164,3162.0
2022-10-12 10:20:00,175.32,175.64,174.96,175.52,3028.0,170.88,171.1919,170.5291,171.0749,3028.0
2022-10-12 10:30:00,175.45,175.77,175.36,175.67,5462.0,171.0067,171.3186,170.919,171.2211,5462.0
2022-10-12 10:40:00,175.56,175.56,175.09,175.38,4134.0,171.1139,171.1139,170.6558,170.9385,4134.0
2022-10-12 10:50:00,175.47,175.58,175.31,175.45,4040.0,171.0262,171.1334,170.8702,171.0067,4040.0
2022-10-12 11:00:00,175.51,175.69,175.49,175.56,2000.0,171.0652,171.2406,171.0457,171.1139,2000.0
2022-10-12 11:10:00,175.61,175.96,175.57,175.93,6059.0,171.1626,171.5038,171.1236,171.4745,6059.0
2022-10-12 11:20:00,175.96,175.98,175.76,175.86,2800.0,171.5038,171.5233,171.3088,171.4063,2800.0
2022-10-12 11:30:00,175.81,175.89,175.31,175.62,5508.0,171.3576,171.4355,170.8702,171.1724,5508.0
2022-10-12 11:40:00,175.63,175.9,175.47,175.58,2737.0,171.1821,171.4453,171.0262,171.1334,2737.0
2022-10-12 11:50:00,175.68,176.01,175.59,176.01,5844.0,171.2309,171.5525,171.1431,171.5525,5844.0
2022-10-12 12:00:00,175.9,176.18,175.79,175.79,4185.0,171.4453,171.7182,171.3381,171.3381,4185.0
2022-10-12 12:10:00,175.66,175.92,175.64,175.85,2572.0,171.2114,171.4648,171.1919,171.3966,2572.0
2022-10-12 12:20:00,175.86,175.96,175.78,175.84,5989.0,171.4063,171.5038,171.3283,171.3868,5989.0
2022-10-12 12:30:00,175.8,175.87,175.59,175.62,4823.0,171.3478,171.416,171.1431,171.1724,4823.0
2022-10-12 12:40:00,175.59,175.81,175.51,175.78,5533.0,171.1431,171.3576,171.0652,171.3283,5533.0
2022-10-12 12:50:00,175.83,176.18,175.83,176.13,6371.0,171.3771,171.7182,171.3771,171.6695,6371.0
2022-10-12 13:00:00,176.16,176.16,175.97,176.05,5078.0,171.6987,171.6987,171.5135,171.5915,5078.0
2022-10-12 13:10:00,176.05,176.06,175.42,175.43,2500.0,171.5915,171.6012,170.9774,170.9872,2500.0
2022-10-12 13:20:00,175.46,175.62,175.44,175.61,4137.0,171.0164,171.1724,170.9969,171.1626,4137.0
2022-10-12 13:30:00,175.63,175.63,175.12,175.12,4015.0,171.1821,171.1821,170.685,170.685,4015.0
2022-10-12 13:40:00,175.16,175.37,175.06,175.37,4680.0,170.724,170.9287,170.6266,170.9287,4680.0
2022-10-12 13:50:00,175.36,175.36,175.09,175.27,4593.0,170.919,170.919,170.6558,170.8312,4593.0
2022-10-12 14:00:00,175.26,175.58,175.11,175.39,6214.0,170.8215,171.1334,170.6753,170.9482,6214.0
2022-10-12 14:10:00,175.37,175.59,175.31,175.51,2200.0,170.9287,171.1431,170.8702,171.0652,2200.0
2022-10-12 14:20:00,175.39,175.77,175.29,175.77,3138.0,170.9482,171.3186,170.8507,171.3186,3138.0
2022-10-12 14:30:00,175.77,175.87,175.6,175.78,4933.0,171.3186,171.416,171.1529,171.3283,4933.0
2022-10-12 14:40:00,175.85,175.85,175.45,175.45,4527.0,171.3966,171.3966,171.0067,171.0067,4527.0
2022-10-12 14:50:00,175.45,175.45,175.18,175.22,4273.0,171.0067,171.0067,170.7435,170.7825,4273.0
2022-10-12 15:00:00,175.13,175.3,174.98,175.3,7243.0,170.6948,170.8605,170.5486,170.8605,7243.0
2022-10-12 15:10:00,175.33,175.48,175.21,175.35,6481.0,170.8897,171.0359,170.7728,170.9092,6481.0
2022-10-12 15:20:00,175.36,175.36,175.06,175.06,11502.0,170.919,170.919,170.6266,170.6266,11502.0
2022-10-12 15:30:00,175.07,175.44,175.05,175.29,17493.0,170.6363,170.9969,170.6168,170.8507,17493.0
2022-10-12 15:40:00,175.31,175.35,175.05,175.07,16487.0,170.8702,170.9092,170.6168,170.6363,16487.0
2022-10-12 15:50:00,175.03,175.04,174.77,174.83,117546.0,170.5973,170.6071,170.3439,170.4024,117546.0
2022-10-13 09:30:00,172.31,172.36,170.98,171.53,11646.0,167.9462,167.9949,166.6499,167.186,11646.0
2022-10-13 09:40:00,171.41,172.16,171.29,171.97,15168.0,167.069,167.8,166.952,167.6148,15168.0
2022-10-13 09:50:00,172.07,172.34,171.55,171.72,19102.0,167.7123,167.9754,167.2055,167.3711,19102.0
2022-10-13 10:00:00,171.71,172.21,171.61,171.99,27632.0,167.3614,167.8487,167.2639,167.6343,27632.0
2022-10-13 10:10:00,171.97,172.19,171.47,171.91,12629.0,167.6148,167.8292,167.1275,167.5563,12629.0
2022-10-13 10:20:00,171.92,172.08,171.66,171.75,18398.0,167.5661,167.722,167.3127,167.4004,18398.0
2022-10-13 10:30:00,171.61,172.01,171.5,172.01,15976.0,167.2639,167.6538,167.1567,167.6538,15976.0
2022-10-13 10:40:00,171.9,172.35,171.74,172.08,17262.0,167.5466,167.9852,167.3906,167.722,17262.0
2022-10-13 10:50:00,172.09,172.42,171.77,171.82,64564.0,167.7318,168.0534,167.4199,167.4686,64564.0
2022-10-13 11:00:00,171.96,172.37,171.71,172.26,22668.0,167.6051,168.0047,167.3614,167.8975,22668.0
2022-10-13 11:10:00,172.18,173.47,171.73,172.9,21979.0,167.8195,169.0768,167.3809,168.5213,21979.0
2022-10-13 11:20:00,173.0,173.86,172.76,173.1,27347.0,168.6187,169.457,168.3848,168.7162,27347.0
2022-10-13 11:30:00,173.23,174.73,173.22,174.46,25090.0,168.8429,170.3049,168.8332,170.0418,25090.0
2022-10-13 11:40:00,174.74,175.01,174.01,174.01,12990.0,170.3147,170.5778,169.6032,169.6032,12990.0
2022-10-13 11:50:00,173.96,174.51,173.95,174.41,13235.0,169.5544,170.0905,169.5447,169.993,13235.0
2022-10-13 12:00:00,174.49,175.0,174.43,174.74,15014.0,170.071,170.5681,170.0125,170.3147,15014.0
2022-10-13 12:10:00,174.74,175.28,174.35,174.89,21719.0,170.3147,170.841,169.9345,170.4609,21719.0
2022-10-13 12:20:00,174.82,175.47,174.81,175.02,18710.0,170.3926,171.0262,170.3829,170.5876,18710.0
2022-10-13 12:30:00,175.03,175.45,174.99,175.34,14725.0,170.5973,171.0067,170.5583,170.8995,14725.0
2022-10-13 12:40:00,175.37,176.6,175.37,176.6,11770.0,170.9287,172.1276,170.9287,172.1276,11770.0
2022-10-13 12:50:00,176.66,176.99,176.41,176.56,9559.0,172.186,172.5077,171.9424,172.0886,9559.0
2022-10-13 13:00:00,176.5,176.75,176.35,176.47,7733.0,172.0301,172.2738,171.8839,172.0009,7733.0
2022-10-13 13:10:00,176.48,177.08,176.45,177.02,7269.0,172.0106,172.5954,171.9814,172.5369,7269.0
2022-10-13 13:20:00,177.03,177.57,176.84,177.47,23063.0,172.5467,173.073,172.3615,172.9755,23063.0
2022-10-13 13:30:00,177.47,177.82,177.39,177.55,10652.0,172.9755,173.3167,172.8976,173.0535,10652.0
2022-10-13 13:40:00,177.63,177.74,177.42,177.69,11607.0,173.1315,173.2387,172.9268,173.19,11607.0
2022-10-13 13:50:00,177.62,177.84,177.32,177.54,13695.0,173.1217,173.3362,172.8293,173.0438,13695.0
2022-10-13 14:00:00,177.54,177.77,177.45,177.62,18927.0,173.0438,173.2679,172.956,173.1217,18927.0
2022-10-13 14:10:00,177.64,177.64,177.25,177.37,23934.0,173.1412,173.1412,172.7611,172.8781,23934.0
2022-10-13 14:20:00,177.39,177.44,176.92,177.05,34515.0,172.8976,172.9463,172.4395,172.5662,34515.0
2022-10-13 14:30:00,177.08,177.73,177.0,177.73,16707.0,172.5954,173.2289,172.5174,173.2289,16707.0
2022-10-13 14:40:00,177.64,178.27,177.64,178.16,9665.0,173.1412,173.7553,173.1412,173.6481,9665.0
2022-10-13 14:50:00,178.21,178.95,178.12,178.94,9226.0,173.6968,174.418,173.6091,174.4083,9226.0
2022-10-13 15:00:00,178.89,179.35,178.66,179.35,8965.0,174.3596,174.8079,174.1354,174.8079,8965.0
2022-10-13 15:10:00,179.38,179.45,179.18,179.4,12507.0,174.8372,174.9054,174.6422,174.8566,12507.0
2022-10-13 15:20:00,179.34,179.37,178.45,178.5,15256.0,174.7982,174.8274,173.9307,173.9794,15256.0
2022-10-13 15:30:00,178.5,178.6,177.74,178.19,23719.0,173.9794,174.0769,173.2387,173.6773,23719.0
2022-10-13 15:40:00,178.16,178.45,177.95,178.28,33211.0,173.6481,173.9307,173.4434,173.765,33211.0
2022-10-13 15:50:00,178.3,179.19,178.13,178.65,119397.0,173.7845,174.652,173.6188,174.1256,119397.0
2022-10-14 09:30:00,180.0,180.52,179.11,179.31,11333.0,175.4415,175.9483,174.574,174.7689,11333.0
2022-10-14 09:40:00,179.34,179.34,177.46,177.73,15201.0,174.7982,174.7982,172.9658,173.2289,15201.0
2022-10-14 09:50:00,177.88,178.12,176.93,177.43,27728.0,173.3751,173.6091,172.4492,172.9365,27728.0
2022-10-14 10:00:00,177.23,177.23,175.25,175.83,18606.0,172.7416,172.7416,170.8117,171.3771,18606.0
2022-10-14 10:10:00,175.96,175.97,174.46,174.67,22620.0,171.5038,171.5135,170.0418,170.2464,22620.0
2022-10-14 10:20:00,174.55,174.69,173.89,174.68,25256.0,170.1295,170.2659,169.4862,170.2562,25256.0
2022-10-14 10:30:00,174.7,174.83,174.04,174.05,29865.0,170.2757,170.4024,169.6324,169.6421,29865.0
2022-10-14 10:40:00,174.16,174.29,173.25,173.35,26734.0,169.7494,169.8761,168.8624,168.9599,26734.0
2022-10-14 10:50:00,173.41,173.88,173.29,173.71,11539.0,169.0183,169.4764,168.9014,169.3108,11539.0
2022-10-14 11:00:00,173.81,174.09,173.47,173.48,16351.0,169.4082,169.6811,169.0768,169.0866,16351.0
2022-10-14 11:10:00,173.56,173.56,172.57,172.58,14083.0,169.1645,169.1645,168.1996,168.2094,14083.0
2022-10-14 11:20:00,172.57,173.12,172.3,172.76,25802.0,168.1996,168.7357,167.9365,168.3848,25802.0
2022-10-14 11:30:00,172.68,173.46,172.46,173.39,37157.0,168.3068,169.0671,168.0924,168.9989,37157.0
2022-10-14 11:40:00,173.35,173.4,172.73,172.82,17484.0,168.9599,169.0086,168.3556,168.4433,17484.0
2022-10-14 11:50:00,172.88,173.0,171.87,171.87,10140.0,168.5018,168.6187,167.5173,167.5173,10140.0
2022-10-14 12:00:00,171.7,171.91,171.03,171.03,16245.0,167.3517,167.5563,166.6986,166.6986,16245.0
2022-10-14 12:10:00,171.12,171.82,171.03,171.31,23738.0,166.7863,167.4686,166.6986,166.9715,23738.0
2022-10-14 12:20:00,171.39,171.89,171.39,171.88,16753.0,167.0495,167.5368,167.0495,167.5271,16753.0
2022-10-14 12:30:00,171.9,172.78,171.9,172.63,4094.0,167.5466,168.4043,167.5466,168.2581,4094.0
2022-10-14 12:40:00,172.65,173.37,172.54,172.72,20473.0,168.2776,168.9794,168.1704,168.3458,20473.0
2022-10-14 12:50:00,172.65,172.65,172.32,172.33,3671.0,168.2776,168.2776,167.956,167.9657,3671.0
2022-10-14 13:00:00,172.4,172.53,172.01,172.12,4641.0,168.0339,168.1606,167.6538,167.761,4641.0
2022-10-14 13:10:00,172.23,172.23,171.9,172.15,2155.0,167.8682,167.8682,167.5466,167.7903,2155.0
2022-10-14 13:20:00,172.12,172.23,171.92,172.16,10156.0,167.761,167.8682,167.5661,167.8,10156.0
2022-10-14 13:30:00,172.17,172.72,172.07,172.59,34106.0,167.8098,168.3458,167.7123,168.2191,34106.0
2022-10-14 13:40:00,172.56,173.03,172.55,172.92,7992.0,168.1899,168.648,168.1801,168.5408,7992.0
2022-10-14 13:50:00,172.91,173.03,172.76,173.0,7663.0,168.531,168.648,168.3848,168.6187,7663.0
2022-10-14 14:00:00,173.07,173.07,172.61,172.65,4074.0,168.687,168.687,168.2386,168.2776,4074.0
2022-10-14 14:10:00,172.59,172.66,172.22,172.24,5223.0,168.2191,168.2873,167.8585,167.878,5223.0
2022-10-14 14:20:00,172.35,172.35,171.79,171.99,7088.0,167.9852,167.9852,167.4394,167.6343,7088.0
2022-10-14 14:30:00,171.91,171.91,171.64,171.67,6002.0,167.5563,167.5563,167.2932,167.3224,6002.0
2022-10-14 14:40:00,171.52,171.7,171.2,171.2,13172.0,167.1762,167.3517,166.8643,166.8643,13172.0
2022-10-14 14:50:00,171.16,171.25,170.99,171.14,18781.0,166.8253,166.9131,166.6596,166.8058,18781.0
2022-10-14 15:00:00,171.16,171.54,170.82,170.87,19740.0,166.8253,167.1957,166.4939,166.5427,19740.0
2022-10-14 15:10:00,170.81,170.97,170.32,170.53,14557.0,166.4842,166.6401,166.0066,166.2113,14557.0
2022-10-14 15:20:00,170.53,171.65,170.49,171.23,26830.0,166.2113,167.3029,166.1723,166.8936,26830.0
2022-10-14 15:30:00,171.17,171.59,170.67,170.81,26699.0,166.8351,167.2444,166.3477,166.4842,26699.0
2022-10-14 15:40:00,170.71,170.71,170.24,170.63,29438.0,166.3867,166.3867,165.9286,166.3088,29438.0
2022-10-14 15:50:00,170.68,171.01,170.12,170.51,152762.0,166.3575,166.6791,165.8117,166.1918,152762.0
2022-10-17 09:30:00,173.06,174.71,173.06,174.36,6391.0,168.6772,170.2854,168.6772,169.9443,6391.0
2022-10-17 09:40:00,174.55,174.94,173.86,174.94,7052.0,170.1295,170.5096,169.457,170.5096,7052.0
2022-10-17 09:50:00,175.16,175.39,174.76,174.92,16327.0,170.724,170.9482,170.3342,170.4901,16327.0
2022-10-17 10:00:00,175.03,176.03,174.95,175.76,24956.0,170.5973,171.572,170.5193,171.3088,24956.0
2022-10-17 10:10:00,175.86,176.5,175.86,176.14,8010.0,171.4063,172.0301,171.4063,171.6792,8010.0
2022-10-17 10:20:00,176.22,176.43,175.43,175.43,17165.0,171.7572,171.9619,170.9872,170.9872,17165.0
2022-10-17 10:30:00,175.44,175.57,175.18,175.31,4511.0,170.9969,171.1236,170.7435,170.8702,4511.0
2022-10-17 10:40:00,175.34,175.63,175.3,175.41,4484.0,170.8995,171.1821,170.8605,170.9677,4484.0
2022-10-17 10:50:00,175.38,175.38,174.72,174.98,8856.0,170.9385,170.9385,170.2952,170.5486,8856.0
2022-10-17 11:00:00,175.12,175.19,175.0,175.05,3947.0,170.685,170.7533,170.5681,170.6168,3947.0
2022-10-17 11:10:00,175.01,175.14,174.37,174.37,4127.0,170.5778,170.7045,169.954,169.954,4127.0
2022-10-17 11:20:00,174.37,175.13,174.37,175.02,5624.0,169.954,170.6948,169.954,170.5876,5624.0
2022-10-17 11:30:00,174.89,175.15,174.81,175.14,6354.0,170.4609,170.7143,170.3829,170.7045,6354.0
2022-10-17 11:40:00,175.23,175.36,174.74,174.81,7028.0,170.7923,170.919,170.3147,170.3829,7028.0
2022-10-17 11:50:00,174.73,175.03,174.62,174.9,14371.0,170.3049,170.5973,170.1977,170.4706,14371.0
2022-10-17 12:00:00,174.88,175.24,174.88,175.24,11512.0,170.4511,170.802,170.4511,170.802,11512.0
2022-10-17 12:10:00,175.22,175.28,174.78,174.83,11118.0,170.7825,170.841,170.3537,170.4024,11118.0
2022-10-17 12:20:00,174.83,174.87,174.4,174.82,11706.0,170.4024,170.4414,169.9833,170.3926,11706.0
2022-10-17 12:30:00,174.88,175.18,174.79,175.16,12460.0,170.4511,170.7435,170.3634,170.724,12460.0
2022-10-17 12:40:00,175.08,175.08,174.38,174.6,16977.0,170.6461,170.6461,169.9638,170.1782,16977.0
2022-10-17 12:50:00,174.55,174.64,174.36,174.51,9841.0,170.1295,170.2172,169.9443,170.0905,9841.0
2022-10-17 13:00:00,174.41,174.76,174.34,174.66,6824.0,169.993,170.3342,169.9248,170.2367,6824.0
2022-10-17 13:10:00,174.63,174.82,174.56,174.68,2063.0,170.2075,170.3926,170.1392,170.2562,2063.0
2022-10-17 13:20:00,174.61,174.9,174.53,174.81,5307.0,170.188,170.4706,170.11,170.3829,5307.0
2022-10-17 13:30:00,174.85,174.89,174.75,174.89,3686.0,170.4219,170.4609,170.3244,170.4609,3686.0
2022-10-17 13:40:00,174.83,174.88,174.61,174.87,5324.0,170.4024,170.4511,170.188,170.4414,5324.0
2022-10-17 13:50:00,174.86,174.95,174.64,174.69,3365.0,170.4316,170.5193,170.2172,170.2659,3365.0
2022-10-17 14:00:00,174.68,174.87,174.41,174.58,4836.0,170.2562,170.4414,169.993,170.1587,4836.0
2022-10-17 14:10:00,174.63,174.63,174.13,174.27,5248.0,170.2075,170.2075,169.7201,169.8566,5248.0
2022-10-17 14:20:00,174.25,174.39,173.97,174.29,6365.0,169.8371,169.9735,169.5642,169.8761,6365.0
2022-10-17 14:30:00,174.35,174.57,174.24,174.57,6012.0,169.9345,170.149,169.8273,170.149,6012.0
2022-10-17 14:40:00,174.62,174.73,174.56,174.68,4512.0,170.1977,170.3049,170.1392,170.2562,4512.0
2022-10-17 14:50:00,174.64,174.65,174.51,174.53,5306.0,170.2172,170.2269,170.0905,170.11,5306.0
2022-10-17 15:00:00,174.47,174.72,174.44,174.64,7508.0,170.0515,170.2952,170.0223,170.2172,7508.0
2022-10-17 15:10:00,174.63,174.7,174.5,174.7,11654.0,170.2075,170.2757,170.0807,170.2757,11654.0
2022-10-17 15:20:00,174.67,174.75,174.51,174.62,9849.0,170.2464,170.3244,170.0905,170.1977,9849.0
2022-10-17 15:30:00,174.69,175.1,174.65,175.03,34232.0,170.2659,170.6655,170.2269,170.5973,34232.0
2022-10-17 15:40:00,175.07,175.45,175.06,175.13,23219.0,170.6363,171.0067,170.6266,170.6948,23219.0
2022-10-17 15:50:00,175.25,175.5,174.99,175.07,73513.0,170.8117,171.0554,170.5583,170.6363,73513.0
2022-10-18 09:30:00,178.99,179.65,178.6,179.42,19648.0,174.457,175.1003,174.0769,174.8761,19648.0
2022-10-18 09:40:00,179.47,179.47,177.7,178.29,4760.0,174.9249,174.9249,173.1997,173.7748,4760.0
2022-10-18 09:50:00,177.95,177.95,177.17,177.48,7215.0,173.4434,173.4434,172.6831,172.9853,7215.0
2022-10-18 10:00:00,177.48,178.13,177.48,177.84,5208.0,172.9853,173.6188,172.9853,173.3362,5208.0
2022-10-18 10:10:00,177.89,178.03,177.3,177.3,17701.0,173.3849,173.5213,172.8098,172.8098,17701.0
2022-10-18 10:20:00,177.18,177.27,176.28,176.59,8777.0,172.6929,172.7806,171.8157,172.1178,8777.0
2022-10-18 10:30:00,176.81,176.81,176.1,176.1,8752.0,172.3322,172.3322,171.6402,171.6402,8752.0
2022-10-18 10:40:00,176.22,176.7,176.22,176.57,10391.0,171.7572,172.225,171.7572,172.0983,10391.0
2022-10-18 10:50:00,176.5,176.6,175.97,175.97,9006.0,172.0301,172.1276,171.5135,171.5135,9006.0
2022-10-18 11:00:00,175.97,176.2,175.9,175.93,4327.0,171.5135,171.7377,171.4453,171.4745,4327.0
2022-10-18 11:10:00,176.01,176.01,175.51,175.57,3027.0,171.5525,171.5525,171.0652,171.1236,3027.0
2022-10-18 11:20:00,175.23,175.74,175.22,175.47,3307.0,170.7923,171.2893,170.7825,171.0262,3307.0
2022-10-18 11:30:00,175.55,175.55,175.24,175.36,2818.0,171.1042,171.1042,170.802,170.919,2818.0
2022-10-18 11:40:00,175.43,175.47,175.14,175.37,1990.0,170.9872,171.0262,170.7045,170.9287,1990.0
2022-10-18 11:50:00,175.48,175.64,175.4,175.62,9316.0,171.0359,171.1919,170.958,171.1724,9316.0
2022-10-18 12:00:00,175.59,175.67,175.45,175.59,4717.0,171.1431,171.2211,171.0067,171.1431,4717.0
2022-10-18 12:10:00,175.97,176.09,175.8,175.88,4047.0,171.5135,171.6305,171.3478,171.4258,4047.0
2022-10-18 12:20:00,175.76,175.76,175.38,175.63,12820.0,171.3088,171.3088,170.9385,171.1821,12820.0
2022-10-18 12:30:00,175.57,176.0,175.46,175.97,8987.0,171.1236,171.5428,171.0164,171.5135,8987.0
2022-10-18 12:40:00,175.92,176.05,175.73,175.83,3042.0,171.4648,171.5915,171.2796,171.3771,3042.0
2022-10-18 12:50:00,175.95,176.14,175.91,175.94,2331.0,171.494,171.6792,171.455,171.4843,2331.0
2022-10-18 13:00:00,175.89,175.9,175.33,175.57,10967.0,171.4355,171.4453,170.8897,171.1236,10967.0
2022-10-18 13:10:00,175.47,175.92,175.47,175.92,2958.0,171.0262,171.4648,171.0262,171.4648,2958.0
2022-10-18 13:20:00,175.94,175.99,175.68,175.86,3763.0,171.4843,171.533,171.2309,171.4063,3763.0
2022-10-18 13:30:00,175.88,176.4,175.82,176.27,3145.0,171.4258,171.9326,171.3673,171.8059,3145.0
2022-10-18 13:40:00,176.14,176.27,176.09,176.22,4310.0,171.6792,171.8059,171.6305,171.7572,4310.0
2022-10-18 13:50:00,176.26,176.5,176.26,176.34,5758.0,171.7962,172.0301,171.7962,171.8741,5758.0
2022-10-18 14:00:00,176.48,176.61,176.23,176.29,4146.0,172.0106,172.1373,171.7669,171.8254,4146.0
2022-10-18 14:10:00,176.4,176.41,176.25,176.35,2476.0,171.9326,171.9424,171.7864,171.8839,2476.0
2022-10-18 14:20:00,176.27,176.51,176.27,176.46,6503.0,171.8059,172.0398,171.8059,171.9911,6503.0
2022-10-18 14:30:00,176.43,176.49,175.93,175.93,5875.0,171.9619,172.0203,171.4745,171.4745,5875.0
2022-10-18 14:40:00,175.93,175.97,175.4,175.68,7054.0,171.4745,171.5135,170.958,171.2309,7054.0
2022-10-18 14:50:00,175.64,175.96,175.56,175.93,6685.0,171.1919,171.5038,171.1139,171.4745,6685.0
2022-10-18 15:00:00,175.9,175.92,175.64,175.85,6404.0,171.4453,171.4648,171.1919,171.3966,6404.0
2022-10-18 15:10:00,175.86,175.9,175.53,175.62,6661.0,171.4063,171.4453,171.0847,171.1724,6661.0
2022-10-18 15:20:00,175.56,175.96,175.53,175.9,11199.0,171.1139,171.5038,171.0847,171.4453,11199.0
2022-10-18 15:30:00,175.93,176.33,175.93,176.15,13529.0,171.4745,171.8644,171.4745,171.689,13529.0
2022-10-18 15:40:00,176.16,176.23,175.97,176.12,20168.0,171.6987,171.7669,171.5135,171.6597,20168.0
2022-10-18 15:50:00,176.14,176.41,175.74,176.18,84849.0,171.6792,171.9424,171.2893,171.7182,84849.0
2022-10-19 09:30:00,175.6,176.51,174.84,176.01,19768.0,171.1529,172.0398,170.4121,171.5525,19768.0
2022-10-19 09:40:00,175.88,175.88,174.53,174.64,12522.0,171.4258,171.4258,170.11,170.2172,12522.0
2022-10-19 09:50:00,174.77,175.47,174.77,175.21,4193.0,170.3439,171.0262,170.3439,170.7728,4193.0
2022-10-19 10:00:00,174.97,175.75,174.91,175.4,10458.0,170.5388,171.2991,170.4804,170.958,10458.0
2022-10-19 10:10:00,175.27,175.81,175.12,175.62,5524.0,170.8312,171.3576,170.685,171.1724,5524.0
2022-10-19 10:20:00,175.89,176.73,175.87,176.73,33660.0,171.4355,172.2543,171.416,172.2543,33660.0
2022-10-19 10:30:00,176.64,176.73,176.17,176.21,11525.0,172.1665,172.2543,171.7085,171.7474,11525.0
2022-10-19 10:40:00,176.2,176.56,176.05,176.34,11613.0,171.7377,172.0886,171.5915,171.8741,11613.0
2022-10-19 10:50:00,176.28,176.5,175.97,176.09,7165.0,171.8157,172.0301,171.5135,171.6305,7165.0
2022-10-19 11:00:00,176.17,176.17,175.78,175.87,6722.0,171.7085,171.7085,171.3283,171.416,6722.0
2022-10-19 11:10:00,175.98,176.4,175.92,176.27,4896.0,171.5233,171.9326,171.4648,171.8059,4896.0
2022-10-19 11:20:00,176.17,176.23,175.76,175.77,5775.0,171.7085,171.7669,171.3088,171.3186,5775.0
2022-10-19 11:30:00,175.66,176.2,175.55,176.2,15185.0,171.2114,171.7377,171.1042,171.7377,15185.0
2022-10-19 11:40:00,176.27,176.29,176.09,176.16,13257.0,171.8059,171.8254,171.6305,171.6987,13257.0
2022-10-19 11:50:00,176.22,176.83,176.21,176.41,6956.0,171.7572,172.3517,171.7474,171.9424,6956.0
2022-10-19 12:00:00,176.39,176.42,176.09,176.09,11408.0,171.9229,171.9521,171.6305,171.6305,11408.0
2022-10-19 12:10:00,176.29,176.29,176.07,176.21,9835.0,171.8254,171.8254,171.611,171.7474,9835.0
2022-10-19 12:20:00,176.27,176.36,176.14,176.23,9268.0,171.8059,171.8936,171.6792,171.7669,9268.0
2022-10-19 12:30:00,176.23,176.39,176.04,176.28,15995.0,171.7669,171.9229,171.5817,171.8157,15995.0
2022-10-19 12:40:00,176.36,176.42,175.74,175.85,24182.0,171.8936,171.9521,171.2893,171.3966,24182.0
2022-10-19 12:50:00,175.87,176.01,175.72,175.78,23265.0,171.416,171.5525,171.2698,171.3283,23265.0
2022-10-19 13:00:00,175.75,175.91,174.9,175.21,15311.0,171.2991,171.455,170.4706,170.7728,15311.0
2022-10-19 13:10:00,175.2,175.59,175.15,175.5,15497.0,170.763,171.1431,170.7143,171.0554,15497.0
2022-10-19 13:20:00,175.56,176.16,175.56,175.95,9238.0,171.1139,171.6987,171.1139,171.494,9238.0
2022-10-19 13:30:00,175.85,176.3,175.85,176.09,14708.0,171.3966,171.8352,171.3966,171.6305,14708.0
2022-10-19 13:40:00,176.09,176.32,176.03,176.16,7264.0,171.6305,171.8547,171.572,171.6987,7264.0
2022-10-19 13:50:00,176.15,176.5,176.13,176.5,7257.0,171.689,172.0301,171.6695,172.0301,7257.0
2022-10-19 14:00:00,176.53,177.17,176.36,177.04,10428.0,172.0593,172.6831,171.8936,172.5564,10428.0
2022-10-19 14:10:00,176.99,177.36,176.9,177.22,9146.0,172.5077,172.8683,172.42,172.7319,9146.0
2022-10-19 14:20:00,177.22,177.39,177.14,177.3,7629.0,172.7319,172.8976,172.6539,172.8098,7629.0
2022-10-19 14:30:00,177.28,177.58,177.18,177.49,16210.0,172.7903,173.0827,172.6929,172.995,16210.0
2022-10-19 14:40:00,177.49,177.71,177.35,177.47,16629.0,172.995,173.2094,172.8586,172.9755,16629.0
2022-10-19 14:50:00,177.43,177.43,177.08,177.11,16837.0,172.9365,172.9365,172.5954,172.6246,16837.0
2022-10-19 15:00:00,177.09,177.47,177.03,177.45,14474.0,172.6052,172.9755,172.5467,172.956,14474.0
2022-10-19 15:10:00,177.5,177.86,177.31,177.84,20197.0,173.0048,173.3557,172.8196,173.3362,20197.0
2022-10-19 15:20:00,177.81,177.89,177.47,177.55,20960.0,173.3069,173.3849,172.9755,173.0535,20960.0
2022-10-19 15:30:00,177.55,177.88,177.38,177.64,23431.0,173.0535,173.3751,172.8878,173.1412,23431.0
2022-10-19 15:40:00,177.66,177.95,177.56,177.58,37336.0,173.1607,173.4434,173.0632,173.0827,37336.0
2022-10-19 15:50:00,177.56,178.23,177.52,178.04,134581.0,173.0632,173.7163,173.0243,173.5311,134581.0
2022-10-20 09:30:00,177.01,177.01,173.19,173.58,25363.0,172.5272,172.5272,168.8039,169.184,25363.0
2022-10-20 09:40:00,173.56,174.73,173.56,173.89,18392.0,169.1645,170.3049,169.1645,169.4862,18392.0
2022-10-20 09:50:00,173.92,174.61,173.81,174.08,12346.0,169.5154,170.188,169.4082,169.6714,12346.0
2022-10-20 10:00:00,174.11,175.46,173.99,175.46,10119.0,169.7006,171.0164,169.5837,171.0164,10119.0
2022-10-20 10:10:00,175.46,176.43,175.35,176.24,10966.0,171.0164,171.9619,170.9092,171.7767,10966.0
2022-10-20 10:20:00,176.31,176.47,176.08,176.15,5019.0,171.8449,172.0009,171.6207,171.689,5019.0
2022-10-20 10:30:00,176.29,176.37,175.64,175.65,6151.0,171.8254,171.9034,171.1919,171.2016,6151.0
2022-10-20 10:40:00,175.65,175.65,175.21,175.56,16274.0,171.2016,171.2016,170.7728,171.1139,16274.0
2022-10-20 10:50:00,175.62,175.76,175.38,175.58,8201.0,171.1724,171.3088,170.9385,171.1334,8201.0
2022-10-20 11:00:00,175.56,176.07,175.35,176.06,4988.0,171.1139,171.611,170.9092,171.6012,4988.0
2022-10-20 11:10:00,176.1,176.1,175.36,175.36,6824.0,171.6402,171.6402,170.919,170.919,6824.0
2022-10-20 11:20:00,175.45,175.87,175.22,175.22,6027.0,171.0067,171.416,170.7825,170.7825,6027.0
2022-10-20 11:30:00,175.35,176.2,175.35,176.1,8141.0,170.9092,171.7377,170.9092,171.6402,8141.0
2022-10-20 11:40:00,176.06,176.76,176.03,176.5,12932.0,171.6012,172.2835,171.572,172.0301,12932.0
2022-10-20 11:50:00,176.5,176.77,176.21,176.34,23289.0,172.0301,172.2933,171.7474,171.8741,23289.0
2022-10-20 12:00:00,176.31,176.31,175.5,175.56,6034.0,171.8449,171.8449,171.0554,171.1139,6034.0
2022-10-20 12:10:00,175.43,175.46,175.11,175.3,7377.0,170.9872,171.0164,170.6753,170.8605,7377.0
2022-10-20 12:20:00,175.23,175.23,174.67,174.87,5750.0,170.7923,170.7923,170.2464,170.4414,5750.0
2022-10-20 12:30:00,174.93,175.0,174.63,174.74,7786.0,170.4999,170.5681,170.2075,170.3147,7786.0
2022-10-20 12:40:00,174.72,174.81,174.51,174.71,5043.0,170.2952,170.3829,170.0905,170.2854,5043.0
2022-10-20 12:50:00,174.75,174.8,174.52,174.8,5500.0,170.3244,170.3731,170.1002,170.3731,5500.0
2022-10-20 13:00:00,174.79,174.9,174.36,174.47,8325.0,170.3634,170.4706,169.9443,170.0515,8325.0
2022-10-20 13:10:00,174.51,174.63,174.1,174.19,11146.0,170.0905,170.2075,169.6909,169.7786,11146.0
2022-10-20 13:20:00,174.22,174.55,174.21,174.28,6075.0,169.8078,170.1295,169.7981,169.8663,6075.0
2022-10-20 13:30:00,174.18,174.33,174.09,174.22,7349.0,169.7688,169.915,169.6811,169.8078,7349.0
2022-10-20 13:40:00,174.13,174.42,173.51,173.56,9424.0,169.7201,170.0028,169.1158,169.1645,9424.0
2022-10-20 13:50:00,173.47,173.7,173.29,173.7,12421.0,169.0768,169.301,168.9014,169.301,12421.0
2022-10-20 14:00:00,173.75,173.77,173.24,173.42,9562.0,169.3497,169.3692,168.8527,169.0281,9562.0
2022-10-20 14:10:00,173.43,173.43,173.18,173.23,6377.0,169.0378,169.0378,168.7942,168.8429,6377.0
2022-10-20 14:20:00,173.24,173.29,172.89,173.08,8981.0,168.8527,168.9014,168.5115,168.6967,8981.0
2022-10-20 14:30:00,173.07,173.49,173.07,173.41,8159.0,168.687,169.0963,168.687,169.0183,8159.0
2022-10-20 14:40:00,173.42,173.46,173.12,173.34,5796.0,169.0281,169.0671,168.7357,168.9501,5796.0
2022-10-20 14:50:00,173.35,173.74,173.23,173.64,6860.0,168.9599,169.34,168.8429,169.2425,6860.0
2022-10-20 15:00:00,173.68,174.02,173.63,173.97,5523.0,169.2815,169.6129,169.2328,169.5642,5523.0
2022-10-20 15:10:00,173.92,173.94,173.55,173.55,6902.0,169.5154,169.5349,169.1548,169.1548,6902.0
2022-10-20 15:20:00,173.52,173.53,173.25,173.38,8613.0,169.1256,169.1353,168.8624,168.9891,8613.0
2022-10-20 15:30:00,173.35,173.43,173.17,173.25,7350.0,168.9599,169.0378,168.7844,168.8624,7350.0
2022-10-20 15:40:00,173.34,173.8,173.28,173.59,14991.0,168.9501,169.3985,168.8916,169.1938,14991.0
2022-10-20 15:50:00,173.66,174.35,173.66,173.72,94228.0,169.262,169.9345,169.262,169.3205,94228.0
2022-10-21 09:30:00,173.26,173.26,170.96,170.98,91552.0,168.8721,168.8721,166.6304,166.6499,91552.0
2022-10-21 09:40:00,170.51,171.16,169.12,169.92,10184.0,166.1918,166.8253,164.837,165.6167,10184.0
2022-10-21 09:50:00,170.22,171.15,169.97,171.09,20506.0,165.9091,166.8156,165.6655,166.7571,20506.0
2022-10-21 10:00:00,171.21,171.94,170.93,171.6,32691.0,166.8741,167.5856,166.6012,167.2542,32691.0
2022-10-21 10:10:00,171.49,171.55,170.76,171.0,29309.0,167.147,167.2055,166.4355,166.6694,29309.0
2022-10-21 10:20:00,170.82,171.11,169.76,169.76,14729.0,166.4939,166.7766,165.4608,165.4608,14729.0
2022-10-21 10:30:00,169.8,170.22,169.32,169.65,11238.0,165.4998,165.9091,165.0319,165.3536,11238.0
2022-10-21 10:40:00,169.75,170.0,169.29,170.0,8907.0,165.451,165.6947,165.0027,165.6947,8907.0
2022-10-21 10:50:00,169.97,170.29,169.42,169.49,10481.0,165.6655,165.9774,165.1294,165.1976,10481.0
2022-10-21 11:00:00,169.62,169.62,169.01,169.41,6180.0,165.3243,165.3243,164.7298,165.1196,6180.0
2022-10-21 11:10:00,169.4,170.14,169.4,169.78,7846.0,165.1099,165.8312,165.1099,165.4803,7846.0
2022-10-21 11:20:00,169.65,170.46,169.64,170.29,8138.0,165.3536,166.1431,165.3438,165.9774,8138.0
2022-10-21 11:30:00,170.34,171.03,170.34,170.73,6604.0,166.0261,166.6986,166.0261,166.4062,6604.0
2022-10-21 11:40:00,170.75,171.15,170.58,171.02,18459.0,166.4257,166.8156,166.26,166.6889,18459.0
2022-10-21 11:50:00,171.07,171.12,170.47,170.91,14292.0,166.7376,166.7863,166.1528,166.5817,14292.0
2022-10-21 12:00:00,171.02,171.86,170.94,171.77,7638.0,166.6889,167.5076,166.6109,167.4199,7638.0
2022-10-21 12:10:00,171.77,172.71,171.68,172.09,35299.0,167.4199,168.3361,167.3322,167.7318,35299.0
2022-10-21 12:20:00,172.21,172.42,171.61,171.61,27602.0,167.8487,168.0534,167.2639,167.2639,27602.0
2022-10-21 12:30:00,171.68,172.36,171.68,171.74,8894.0,167.3322,167.9949,167.3322,167.3906,8894.0
2022-10-21 12:40:00,171.88,172.63,171.79,172.63,13327.0,167.5271,168.2581,167.4394,168.2581,13327.0
2022-10-21 12:50:00,172.65,172.7,172.37,172.56,9593.0,168.2776,168.3263,168.0047,168.1899,9593.0
2022-10-21 13:00:00,172.6,172.87,172.51,172.51,48717.0,168.2289,168.492,168.1411,168.1411,48717.0
2022-10-21 13:10:00,172.51,173.01,172.47,172.95,14670.0,168.1411,168.6285,168.1022,168.57,14670.0
2022-10-21 13:20:00,172.93,172.97,172.64,172.8,38117.0,168.5505,168.5895,168.2678,168.4238,38117.0
2022-10-21 13:30:00,172.83,173.2,172.83,173.19,8163.0,168.453,168.8137,168.453,168.8039,8163.0
2022-10-21 13:40:00,173.26,173.82,173.26,173.76,5476.0,168.8721,169.418,168.8721,169.3595,5476.0
2022-10-21 13:50:00,173.72,173.85,173.6,173.77,4898.0,169.3205,169.4472,169.2035,169.3692,4898.0
2022-10-21 14:00:00,173.76,174.14,173.72,174.13,10845.0,169.3595,169.7299,169.3205,169.7201,10845.0
2022-10-21 14:10:00,174.11,174.11,173.67,173.69,7116.0,169.7006,169.7006,169.2718,169.2913,7116.0
2022-10-21 14:20:00,173.66,173.66,173.36,173.59,5900.0,169.262,169.262,168.9696,169.1938,5900.0
2022-10-21 14:30:00,173.62,173.78,173.58,173.64,5626.0,169.223,169.379,169.184,169.2425,5626.0
2022-10-21 14:40:00,173.78,173.86,173.66,173.85,5282.0,169.379,169.457,169.262,169.4472,5282.0
2022-10-21 14:50:00,173.89,174.19,173.72,174.12,6259.0,169.4862,169.7786,169.3205,169.7104,6259.0
2022-10-21 15:00:00,174.14,174.54,174.13,174.53,10129.0,169.7299,170.1197,169.7201,170.11,10129.0
2022-10-21 15:10:00,174.54,174.68,174.29,174.53,13817.0,170.1197,170.2562,169.8761,170.11,13817.0
2022-10-21 15:20:00,174.54,175.0,174.54,174.93,7068.0,170.1197,170.5681,170.1197,170.4999,7068.0
2022-10-21 15:30:00,174.98,175.12,174.8,175.12,23633.0,170.5486,170.685,170.3731,170.685,23633.0
2022-10-21 15:40:00,175.19,175.31,175.02,175.22,25225.0,170.7533,170.8702,170.5876,170.7825,25225.0
2022-10-21 15:50:00,175.26,175.46,174.94,175.36,101449.0,170.8215,171.0164,170.5096,170.919,101449.0
2022-10-24 09:30:00,176.79,178.31,176.74,177.77,14368.0,172.3127,173.7943,172.264,173.2679,14368.0
2022-10-24 09:40:00,177.76,178.58,177.03,178.16,11065.0,173.2582,174.0574,172.5467,173.6481,11065.0
2022-10-24 09:50:00,177.98,178.82,177.97,178.65,8839.0,173.4726,174.2913,173.4629,174.1256,8839.0
2022-10-24 10:00:00,178.45,178.45,176.79,176.82,5533.0,173.9307,173.9307,172.3127,172.342,5533.0
2022-10-24 10:10:00,176.72,177.35,176.66,177.21,6715.0,172.2445,172.8586,172.186,172.7221,6715.0
2022-10-24 10:20:00,177.08,177.22,176.39,177.12,5466.0,172.5954,172.7319,171.9229,172.6344,5466.0
2022-10-24 10:30:00,177.11,177.8,176.87,177.71,4994.0,172.6246,173.2972,172.3907,173.2094,4994.0
2022-10-24 10:40:00,177.78,177.82,177.34,177.58,4716.0,173.2777,173.3167,172.8488,173.0827,4716.0
2022-10-24 10:50:00,177.58,178.2,177.56,177.95,6257.0,173.0827,173.687,173.0632,173.4434,6257.0
2022-10-24 11:00:00,177.99,178.01,177.66,177.68,6154.0,173.4824,173.5019,173.1607,173.1802,6154.0
2022-10-24 11:10:00,177.77,178.01,177.31,177.5,7944.0,173.2679,173.5019,172.8196,173.0048,7944.0
2022-10-24 11:20:00,177.53,177.88,177.5,177.76,5997.0,173.034,173.3751,173.0048,173.2582,5997.0
2022-10-24 11:30:00,177.77,178.5,177.73,178.29,7055.0,173.2679,173.9794,173.2289,173.7748,7055.0
2022-10-24 11:40:00,178.31,178.41,177.86,178.14,9076.0,173.7943,173.8917,173.3557,173.6286,9076.0
2022-10-24 11:50:00,178.2,178.64,178.18,178.59,8939.0,173.687,174.1159,173.6675,174.0672,8939.0
2022-10-24 12:00:00,178.61,178.72,178.26,178.31,5302.0,174.0867,174.1939,173.7455,173.7943,5302.0
2022-10-24 12:10:00,178.34,178.48,178.11,178.48,5322.0,173.8235,173.9599,173.5993,173.9599,5322.0
2022-10-24 12:20:00,178.42,178.61,178.24,178.41,5673.0,173.9015,174.0867,173.726,173.8917,5673.0
2022-10-24 12:30:00,178.42,178.73,178.4,178.47,6003.0,173.9015,174.2036,173.882,173.9502,6003.0
2022-10-24 12:40:00,178.49,178.53,178.3,178.33,3348.0,173.9697,174.0087,173.7845,173.8137,3348.0
2022-10-24 12:50:00,178.46,178.46,178.18,178.19,3969.0,173.9405,173.9405,173.6675,173.6773,3969.0
2022-10-24 13:00:00,178.12,178.32,178.03,178.32,6237.0,173.6091,173.804,173.5213,173.804,6237.0
2022-10-24 13:10:00,178.28,178.38,178.13,178.34,4900.0,173.765,173.8625,173.6188,173.8235,4900.0
2022-10-24 13:20:00,178.34,178.45,178.16,178.35,5737.0,173.8235,173.9307,173.6481,173.8332,5737.0
2022-10-24 13:30:00,178.33,178.52,178.23,178.5,6497.0,173.8137,173.9989,173.7163,173.9794,6497.0
2022-10-24 13:40:00,178.49,178.66,178.45,178.57,3852.0,173.9697,174.1354,173.9307,174.0477,3852.0
2022-10-24 13:50:00,178.54,178.69,178.49,178.6,2700.0,174.0184,174.1646,173.9697,174.0769,2700.0
2022-10-24 14:00:00,178.57,178.87,178.52,178.8,3423.0,174.0477,174.3401,173.9989,174.2718,3423.0
2022-10-24 14:10:00,178.76,178.96,178.72,178.88,5514.0,174.2329,174.4278,174.1939,174.3498,5514.0
2022-10-24 14:20:00,178.88,179.02,178.77,178.93,5356.0,174.3498,174.4863,174.2426,174.3986,5356.0
2022-10-24 14:30:00,178.92,179.4,178.92,179.38,7354.0,174.3888,174.8566,174.3888,174.8372,7354.0
2022-10-24 14:40:00,179.3,179.85,179.23,179.85,7716.0,174.7592,175.2953,174.691,175.2953,7716.0
2022-10-24 14:50:00,179.89,180.02,179.79,179.93,4315.0,175.3342,175.4609,175.2368,175.3732,4315.0
2022-10-24 15:00:00,179.93,180.05,179.86,179.95,6043.0,175.3732,175.4902,175.305,175.3927,6043.0
2022-10-24 15:10:00,179.96,179.98,179.75,179.92,9038.0,175.4025,175.422,175.1978,175.3635,9038.0
2022-10-24 15:20:00,179.9,179.97,179.74,179.76,17494.0,175.344,175.4122,175.188,175.2075,17494.0
2022-10-24 15:30:00,179.83,179.84,179.54,179.58,12430.0,175.2758,175.2855,174.9931,175.0321,12430.0
2022-10-24 15:40:00,179.54,179.66,179.34,179.38,21303.0,174.9931,175.1101,174.7982,174.8372,21303.0
2022-10-24 15:50:00,179.4,179.43,179.14,179.22,100841.0,174.8566,174.8859,174.6032,174.6812,100841.0
2022-10-25 09:30:00,177.87,177.87,174.89,174.89,59028.0,173.3654,173.3654,170.4609,170.4609,59028.0
2022-10-25 09:40:00,174.82,175.38,174.18,175.26,8733.0,170.3926,170.9385,169.7688,170.8215,8733.0
2022-10-25 09:50:00,175.6,176.2,175.23,176.18,6927.0,171.1529,171.7377,170.7923,171.7182,6927.0
2022-10-25 10:00:00,176.09,176.09,175.54,175.54,5007.0,171.6305,171.6305,171.0944,171.0944,5007.0
2022-10-25 10:10:00,175.71,175.86,174.58,174.68,34890.0,171.2601,171.4063,170.1587,170.2562,34890.0
2022-10-25 10:20:00,174.78,175.14,174.37,175.14,7348.0,170.3537,170.7045,169.954,170.7045,7348.0
2022-10-25 10:30:00,175.22,175.89,175.17,175.8,8465.0,170.7825,171.4355,170.7338,171.3478,8465.0
2022-10-25 10:40:00,175.78,176.32,175.57,176.18,7164.0,171.3283,171.8547,171.1236,171.7182,7164.0
2022-10-25 10:50:00,176.19,176.27,175.61,175.61,6802.0,171.7279,171.8059,171.1626,171.1626,6802.0
2022-10-25 11:00:00,175.46,175.5,174.99,175.47,8593.0,171.0164,171.0554,170.5583,171.0262,8593.0
2022-10-25 11:10:00,175.42,175.51,174.95,175.19,6253.0,170.9774,171.0652,170.5193,170.7533,6253.0
2022-10-25 11:20:00,175.12,175.24,175.02,175.11,4796.0,170.685,170.802,170.5876,170.6753,4796.0
2022-10-25 11:30:00,175.19,175.46,175.11,175.39,4714.0,170.7533,171.0164,170.6753,170.9482,4714.0
2022-10-25 11:40:00,175.42,175.82,175.35,175.72,5712.0,170.9774,171.3673,170.9092,171.2698,5712.0
2022-10-25 11:50:00,175.72,175.98,175.46,175.46,10563.0,171.2698,171.5233,171.0164,171.0164,10563.0
2022-10-25 12:00:00,175.47,175.47,175.04,175.27,13855.0,171.0262,171.0262,170.6071,170.8312,13855.0
2022-10-25 12:10:00,175.17,175.3,174.92,175.18,8952.0,170.7338,170.8605,170.4901,170.7435,8952.0
2022-10-25 12:20:00,175.24,175.24,174.64,174.64,9337.0,170.802,170.802,170.2172,170.2172,9337.0
2022-10-25 12:30:00,174.69,174.88,174.55,174.64,7807.0,170.2659,170.4511,170.1295,170.2172,7807.0
2022-10-25 12:40:00,174.73,174.93,174.61,174.61,5760.0,170.3049,170.4999,170.188,170.188,5760.0
2022-10-25 12:50:00,174.59,174.76,174.28,174.28,9175.0,170.1685,170.3342,169.8663,169.8663,9175.0
2022-10-25 13:00:00,174.43,174.6,174.35,174.35,26236.0,170.0125,170.1782,169.9345,169.9345,26236.0
2022-10-25 13:10:00,174.29,174.63,173.94,174.07,9578.0,169.8761,170.2075,169.5349,169.6616,9578.0
2022-10-25 13:20:00,174.03,174.05,173.83,173.91,14734.0,169.6226,169.6421,169.4277,169.5057,14734.0
2022-10-25 13:30:00,173.9,174.05,173.78,173.79,11932.0,169.4959,169.6421,169.379,169.3887,11932.0
2022-10-25 13:40:00,173.61,173.69,173.4,173.56,7800.0,169.2133,169.2913,169.0086,169.1645,7800.0
2022-10-25 13:50:00,173.47,173.74,173.39,173.68,31347.0,169.0768,169.34,168.9989,169.2815,31347.0
2022-10-25 14:00:00,173.65,174.29,173.45,174.24,10979.0,169.2523,169.8761,169.0573,169.8273,10979.0
2022-10-25 14:10:00,174.28,174.76,174.25,174.74,10646.0,169.8663,170.3342,169.8371,170.3147,10646.0
2022-10-25 14:20:00,174.73,174.89,174.58,174.58,6065.0,170.3049,170.4609,170.1587,170.1587,6065.0
2022-10-25 14:30:00,174.65,174.95,174.52,174.91,4142.0,170.2269,170.5193,170.1002,170.4804,4142.0
2022-10-25 14:40:00,174.91,174.99,174.75,174.91,8682.0,170.4804,170.5583,170.3244,170.4804,8682.0
2022-10-25 14:50:00,174.95,175.03,174.74,174.76,8219.0,170.5193,170.5973,170.3147,170.3342,8219.0
2022-10-25 15:00:00,174.86,174.9,174.75,174.75,7244.0,170.4316,170.4706,170.3244,170.3244,7244.0
2022-10-25 15:10:00,174.78,174.94,174.76,174.94,9557.0,170.3537,170.5096,170.3342,170.5096,9557.0
2022-10-25 15:20:00,174.92,175.04,174.83,175.0,9959.0,170.4901,170.6071,170.4024,170.5681,9959.0
2022-10-25 15:30:00,175.02,175.28,175.02,175.14,18045.0,170.5876,170.841,170.5876,170.7045,18045.0
2022-10-25 15:40:00,175.16,175.48,175.09,175.41,13414.0,170.724,171.0359,170.6558,170.9677,13414.0
2022-10-25 15:50:00,175.31,175.48,175.08,175.38,65598.0,170.8702,171.0359,170.6461,170.9385,65598.0
2022-10-26 09:30:00,176.4,177.1,175.63,176.12,23395.0,171.9326,172.6149,171.1821,171.6597,23395.0
2022-10-26 09:40:00,176.12,176.32,175.1,175.22,4294.0,171.6597,171.8547,170.6655,170.7825,4294.0
2022-10-26 09:50:00,175.26,175.43,174.43,174.83,21134.0,170.8215,170.9872,170.0125,170.4024,21134.0
2022-10-26 10:00:00,174.93,176.3,174.93,176.23,18509.0,170.4999,171.8352,170.4999,171.7669,18509.0
2022-10-26 10:10:00,176.22,176.6,175.99,176.44,20196.0,171.7572,172.1276,171.533,171.9716,20196.0
2022-10-26 10:20:00,176.38,176.94,176.33,176.58,16619.0,171.9131,172.4589,171.8644,172.1081,16619.0
2022-10-26 10:30:00,176.52,176.52,175.87,176.2,8664.0,172.0496,172.0496,171.416,171.7377,8664.0
2022-10-26 10:40:00,176.2,176.78,176.2,176.78,6156.0,171.7377,172.303,171.7377,172.303,6156.0
2022-10-26 10:50:00,176.81,176.87,176.49,176.49,5625.0,172.3322,172.3907,172.0203,172.0203,5625.0
2022-10-26 11:00:00,176.57,177.54,176.55,177.54,7392.0,172.0983,173.0438,172.0788,173.0438,7392.0
2022-10-26 11:10:00,177.43,177.53,177.23,177.41,4081.0,172.9365,173.034,172.7416,172.917,4081.0
2022-10-26 11:20:00,177.31,177.54,176.98,177.3,5702.0,172.8196,173.0438,172.4979,172.8098,5702.0
2022-10-26 11:30:00,177.15,177.6,177.15,177.44,4824.0,172.6636,173.1022,172.6636,172.9463,4824.0
2022-10-26 11:40:00,177.47,177.67,177.26,177.67,6073.0,172.9755,173.1705,172.7708,173.1705,6073.0
2022-10-26 11:50:00,177.68,177.82,177.5,177.74,3491.0,173.1802,173.3167,173.0048,173.2387,3491.0
2022-10-26 12:00:00,177.78,177.81,177.53,177.56,4890.0,173.2777,173.3069,173.034,173.0632,4890.0
2022-10-26 12:10:00,177.61,177.61,177.17,177.5,9438.0,173.112,173.112,172.6831,173.0048,9438.0
2022-10-26 12:20:00,177.36,177.36,176.99,177.04,4150.0,172.8683,172.8683,172.5077,172.5564,4150.0
2022-10-26 12:30:00,177.05,177.21,176.96,177.04,6578.0,172.5662,172.7221,172.4784,172.5564,6578.0
2022-10-26 12:40:00,177.07,177.13,176.7,176.74,6205.0,172.5857,172.6441,172.225,172.264,6205.0
2022-10-26 12:50:00,176.78,176.85,176.37,176.55,9056.0,172.303,172.3712,171.9034,172.0788,9056.0
2022-10-26 13:00:00,176.55,176.75,176.49,176.57,6988.0,172.0788,172.2738,172.0203,172.0983,6988.0
2022-10-26 13:10:00,176.5,176.71,176.41,176.66,3825.0,172.0301,172.2348,171.9424,172.186,3825.0
2022-10-26 13:20:00,176.74,176.82,176.59,176.75,5012.0,172.264,172.342,172.1178,172.2738,5012.0
2022-10-26 13:30:00,176.79,176.79,176.58,176.72,4764.0,172.3127,172.3127,172.1081,172.2445,4764.0
2022-10-26 13:40:00,176.69,176.84,176.55,176.63,6907.0,172.2153,172.3615,172.0788,172.1568,6907.0
2022-10-26 13:50:00,176.61,176.79,176.6,176.7,2600.0,172.1373,172.3127,172.1276,172.225,2600.0
2022-10-26 14:00:00,176.69,176.98,176.69,176.84,5718.0,172.2153,172.4979,172.2153,172.3615,5718.0
2022-10-26 14:10:00,176.82,176.89,176.68,176.73,6754.0,172.342,172.4102,172.2055,172.2543,6754.0
2022-10-26 14:20:00,176.61,176.67,176.45,176.51,5966.0,172.1373,172.1958,171.9814,172.0398,5966.0
2022-10-26 14:30:00,176.57,176.85,176.44,176.85,6743.0,172.0983,172.3712,171.9716,172.3712,6743.0
2022-10-26 14:40:00,176.83,176.85,176.54,176.76,4632.0,172.3517,172.3712,172.0691,172.2835,4632.0
2022-10-26 14:50:00,176.72,176.78,176.45,176.5,7668.0,172.2445,172.303,171.9814,172.0301,7668.0
2022-10-26 15:00:00,176.43,176.43,175.8,175.91,13467.0,171.9619,171.9619,171.3478,171.455,13467.0
2022-10-26 15:10:00,175.9,176.21,175.72,176.07,9568.0,171.4453,171.7474,171.2698,171.611,9568.0
2022-10-26 15:20:00,176.02,176.1,175.88,176.03,10645.0,171.5622,171.6402,171.4258,171.572,10645.0
2022-10-26 15:30:00,176.03,176.43,176.03,176.16,12435.0,171.572,171.9619,171.572,171.6987,12435.0
2022-10-26 15:40:00,176.17,176.55,176.13,176.41,24179.0,171.7085,172.0788,171.6695,171.9424,24179.0
2022-10-26 15:50:00,176.46,176.46,175.75,175.84,80706.0,171.9911,171.9911,171.2991,171.3868,80706.0
2022-10-27 09:30:00,176.99,178.35,176.42,177.01,17034.0,172.5077,173.8332,171.9521,172.5272,17034.0
2022-10-27 09:40:00,176.93,177.15,176.63,176.65,10673.0,172.4492,172.6636,172.1568,172.1763,10673.0
2022-10-27 09:50:00,176.66,177.36,176.66,177.24,19502.0,172.186,172.8683,172.186,172.7514,19502.0
2022-10-27 10:00:00,176.78,177.41,176.63,177.0,11433.0,172.303,172.917,172.1568,172.5174,11433.0
2022-10-27 10:10:00,177.05,177.77,176.9,177.24,39872.0,172.5662,173.2679,172.42,172.7514,39872.0
2022-10-27 10:20:00,177.26,178.42,177.11,178.36,12509.0,172.7708,173.9015,172.6246,173.843,12509.0
2022-10-27 10:30:00,178.29,178.49,177.87,177.98,7288.0,173.7748,173.9697,173.3654,173.4726,7288.0
2022-10-27 10:40:00,177.88,178.06,177.52,177.52,9460.0,173.3751,173.5506,173.0243,173.0243,9460.0
2022-10-27 10:50:00,177.47,177.63,176.27,176.27,8974.0,172.9755,173.1315,171.8059,171.8059,8974.0
2022-10-27 11:00:00,176.16,176.86,175.91,176.85,16061.0,171.6987,172.381,171.455,172.3712,16061.0
2022-10-27 11:10:00,176.95,176.99,176.34,176.69,6377.0,172.4687,172.5077,171.8741,172.2153,6377.0
2022-10-27 11:20:00,176.87,176.87,176.31,176.47,7843.0,172.3907,172.3907,171.8449,172.0009,7843.0
2022-10-27 11:30:00,176.53,176.92,176.16,176.18,7468.0,172.0593,172.4395,171.6987,171.7182,7468.0
2022-10-27 11:40:00,176.23,176.57,176.15,176.57,8132.0,171.7669,172.0983,171.689,172.0983,8132.0
2022-10-27 11:50:00,176.56,176.89,176.43,176.64,8010.0,172.0886,172.4102,171.9619,172.1665,8010.0
2022-10-27 12:00:00,176.61,177.41,176.58,177.16,6010.0,172.1373,172.917,172.1081,172.6734,6010.0
2022-10-27 12:10:00,177.12,177.23,176.89,176.9,4416.0,172.6344,172.7416,172.4102,172.42,4416.0
2022-10-27 12:20:00,176.98,176.98,176.3,176.3,6507.0,172.4979,172.4979,171.8352,171.8352,6507.0
2022-10-27 12:30:00,176.33,176.74,176.33,176.64,5344.0,171.8644,172.264,171.8644,172.1665,5344.0
2022-10-27 12:40:00,176.63,176.76,176.36,176.55,9656.0,172.1568,172.2835,171.8936,172.0788,9656.0
2022-10-27 12:50:00,176.66,176.77,176.48,176.49,8758.0,172.186,172.2933,172.0106,172.0203,8758.0
2022-10-27 13:00:00,176.49,176.96,176.36,176.85,6872.0,172.0203,172.4784,171.8936,172.3712,6872.0
2022-10-27 13:10:00,176.9,177.23,176.85,177.22,6049.0,172.42,172.7416,172.3712,172.7319,6049.0
2022-10-27 13:20:00,177.19,177.38,177.06,177.14,5372.0,172.7026,172.8878,172.5759,172.6539,5372.0
2022-10-27 13:30:00,177.13,177.32,177.02,177.32,5187.0,172.6441,172.8293,172.5369,172.8293,5187.0
2022-10-27 13:40:00,177.26,177.41,177.18,177.18,11266.0,172.7708,172.917,172.6929,172.6929,11266.0
2022-10-27 13:50:00,177.18,177.24,177.08,177.11,13094.0,172.6929,172.7514,172.5954,172.6246,13094.0
2022-10-27 14:00:00,177.16,177.26,177.07,177.07,6821.0,172.6734,172.7708,172.5857,172.5857,6821.0
2022-10-27 14:10:00,177.0,177.15,176.83,177.15,10603.0,172.5174,172.6636,172.3517,172.6636,10603.0
2022-10-27 14:20:00,177.14,177.25,177.09,177.18,7606.0,172.6539,172.7611,172.6052,172.6929,7606.0
2022-10-27 14:30:00,177.16,177.57,177.12,177.5,8039.0,172.6734,173.073,172.6344,173.0048,8039.0
2022-10-27 14:40:00,177.47,177.61,177.37,177.56,7478.0,172.9755,173.112,172.8781,173.0632,7478.0
2022-10-27 14:50:00,177.56,177.56,177.3,177.42,7888.0,173.0632,173.0632,172.8098,172.9268,7888.0
2022-10-27 15:00:00,177.5,177.8,177.17,177.17,8693.0,173.0048,173.2972,172.6831,172.6831,8693.0
2022-10-27 15:10:00,177.24,177.47,177.23,177.28,13190.0,172.7514,172.9755,172.7416,172.7903,13190.0
2022-10-27 15:20:00,177.28,177.4,177.14,177.19,31026.0,172.7903,172.9073,172.6539,172.7026,31026.0
2022-10-27 15:30:00,177.18,177.47,177.05,177.22,34956.0,172.6929,172.9755,172.5662,172.7319,34956.0
2022-10-27 15:40:00,177.22,177.45,177.0,177.03,77682.0,172.7319,172.956,172.5174,172.5467,77682.0
2022-10-27 15:50:00,177.03,177.61,176.4,177.47,196037.0,172.5467,173.112,171.9326,172.9755,196037.0
2022-10-28 09:30:00,185.0,188.23,183.88,185.15,68004.0,180.3148,183.463,179.2232,180.461,68004.0
2022-10-28 09:40:00,185.67,186.91,185.14,186.06,41506.0,180.9679,182.1765,180.4513,181.348,41506.0
2022-10-28 09:50:00,186.0,186.69,185.56,185.74,43404.0,181.2895,181.962,180.8606,181.0361,43404.0
2022-10-28 10:00:00,185.04,185.07,182.33,182.62,15018.0,180.3538,180.3831,177.7124,177.9951,15018.0
2022-10-28 10:10:00,182.89,183.37,182.27,183.25,14071.0,178.2583,178.7261,177.654,178.6091,14071.0
2022-10-28 10:20:00,183.42,183.79,182.84,183.54,11719.0,178.7748,179.1355,178.2095,178.8918,11719.0
2022-10-28 10:30:00,183.66,184.7,183.65,184.62,16206.0,179.0088,180.0224,178.999,179.9445,16206.0
2022-10-28 10:40:00,184.67,184.79,184.3,184.7,11576.0,179.9932,180.1101,179.6326,180.0224,11576.0
2022-10-28 10:50:00,184.73,184.83,184.4,184.68,7182.0,180.0517,180.1491,179.73,180.0029,7182.0
2022-10-28 11:00:00,184.66,185.22,184.65,185.06,9446.0,179.9834,180.5293,179.9737,180.3733,9446.0
2022-10-28 11:10:00,185.11,185.43,184.81,185.05,11281.0,180.422,180.7339,180.1296,180.3636,11281.0
2022-10-28 11:20:00,185.18,185.22,184.98,184.99,6858.0,180.4903,180.5293,180.2953,180.3051,6858.0
2022-10-28 11:30:00,185.22,185.22,184.23,184.27,15124.0,180.5293,180.5293,179.5643,179.6033,15124.0
2022-10-28 11:40:00,184.22,184.73,184.15,184.58,25626.0,179.5546,180.0517,179.4864,179.9055,25626.0
2022-10-28 11:50:00,184.56,184.83,184.38,184.45,15170.0,179.886,180.1491,179.7105,179.7788,15170.0
2022-10-28 12:00:00,184.34,184.5,183.88,183.96,9465.0,179.6715,179.8275,179.2232,179.3012,9465.0
2022-10-28 12:10:00,183.97,184.17,183.84,184.16,15379.0,179.3109,179.5058,179.1842,179.4961,15379.0
2022-10-28 12:20:00,184.18,184.6,184.14,184.35,12798.0,179.5156,179.925,179.4766,179.6813,12798.0
2022-10-28 12:30:00,184.42,184.8,184.31,184.4,13734.0,179.7495,180.1199,179.6423,179.73,13734.0
2022-10-28 12:40:00,184.21,185.14,184.15,185.05,7476.0,179.5448,180.4513,179.4864,180.3636,7476.0
2022-10-28 12:50:00,185.04,185.44,185.01,185.4,2625.0,180.3538,180.7437,180.3246,180.7047,2625.0
2022-10-28 13:00:00,185.48,185.78,185.38,185.69,4968.0,180.7827,181.0751,180.6852,180.9874,4968.0
2022-10-28 13:10:00,185.78,186.11,185.74,185.78,7329.0,181.0751,181.3967,181.0361,181.0751,7329.0
2022-10-28 13:20:00,185.68,185.82,185.41,185.42,4841.0,180.9776,181.1141,180.7144,180.7242,4841.0
2022-10-28 13:30:00,185.42,185.96,185.35,185.79,8135.0,180.7242,181.2505,180.656,181.0848,8135.0
2022-10-28 13:40:00,185.91,186.12,185.79,186.09,6870.0,181.2018,181.4065,181.0848,181.3772,6870.0
2022-10-28 13:50:00,186.08,186.48,186.07,186.18,11120.0,181.3675,181.7573,181.3577,181.4649,11120.0
2022-10-28 14:00:00,186.27,186.43,186.07,186.29,9096.0,181.5527,181.7086,181.3577,181.5722,9096.0
2022-10-28 14:10:00,186.3,186.64,186.21,186.53,5774.0,181.5819,181.9133,181.4942,181.8061,5774.0
2022-10-28 14:20:00,186.59,186.62,186.13,186.23,10700.0,181.8646,181.8938,181.4162,181.5137,10700.0
2022-10-28 14:30:00,186.18,186.6,186.15,186.6,8033.0,181.4649,181.8743,181.4357,181.8743,8033.0
2022-10-28 14:40:00,186.55,186.85,186.5,186.72,8207.0,181.8256,182.118,181.7768,181.9913,8207.0
2022-10-28 14:50:00,186.84,187.11,186.65,187.07,7977.0,182.1082,182.3714,181.923,182.3324,7977.0
2022-10-28 15:00:00,187.21,187.41,186.99,187.27,11027.0,182.4689,182.6638,182.2544,182.5273,11027.0
2022-10-28 15:10:00,187.28,187.54,187.17,187.47,7166.0,182.5371,182.7905,182.4299,182.7223,7166.0
2022-10-28 15:20:00,187.47,187.68,187.4,187.55,9609.0,182.7223,182.927,182.654,182.8002,9609.0
2022-10-28 15:30:00,187.55,187.83,187.42,187.77,12670.0,182.8002,183.0732,182.6735,183.0147,12670.0
2022-10-28 15:40:00,187.82,188.4,187.77,188.3,41026.0,183.0634,183.6287,183.0147,183.5313,41026.0
2022-10-28 15:50:00,188.34,188.71,188.2,188.57,146099.0,183.5702,183.9309,183.4338,183.7944,146099.0
2022-10-31 09:30:00,188.13,189.02,187.67,188.69,27435.0,183.3656,184.233,182.9172,183.9114,27435.0
2022-10-31 09:40:00,188.69,188.84,187.31,187.64,23652.0,183.9114,184.0576,182.5663,182.888,23652.0
2022-10-31 09:50:00,187.54,188.99,187.5,188.81,13831.0,182.7905,184.2038,182.7515,184.0283,13831.0
2022-10-31 10:00:00,188.8,188.81,187.34,187.34,12889.0,184.0186,184.0283,182.5956,182.5956,12889.0
2022-10-31 10:10:00,187.24,187.81,186.95,187.72,6523.0,182.4981,183.0537,182.2154,182.9659,6523.0
2022-10-31 10:20:00,187.75,188.07,187.53,187.74,5831.0,182.9952,183.3071,182.7808,182.9854,5831.0
2022-10-31 10:30:00,187.72,188.05,187.63,187.74,6584.0,182.9659,183.2876,182.8782,182.9854,6584.0
2022-10-31 10:40:00,187.64,188.6,187.56,188.6,7406.0,182.888,183.8237,182.81,183.8237,7406.0
2022-10-31 10:50:00,188.61,189.03,188.43,188.61,6480.0,183.8334,184.2428,183.658,183.8334,6480.0
2022-10-31 11:00:00,188.71,189.27,188.71,189.16,4404.0,183.9309,184.4767,183.9309,184.3695,4404.0
2022-10-31 11:10:00,189.2,189.33,188.71,188.95,5555.0,184.4085,184.5352,183.9309,184.1648,5555.0
2022-10-31 11:20:00,188.84,189.3,188.83,189.24,3689.0,184.0576,184.5059,184.0478,184.4474,3689.0
2022-10-31 11:30:00,189.27,189.49,189.14,189.17,7427.0,184.4767,184.6911,184.35,184.3792,7427.0
2022-10-31 11:40:00,189.23,189.82,189.22,189.63,8222.0,184.4377,185.0128,184.428,184.8276,8222.0
2022-10-31 11:50:00,189.68,189.96,189.02,189.05,13049.0,184.8763,185.1492,184.233,184.2623,13049.0
2022-10-31 12:00:00,189.18,189.4,188.99,189.28,10726.0,184.389,184.6034,184.2038,184.4864,10726.0
2022-10-31 12:10:00,189.3,189.7,189.3,189.54,7293.0,184.5059,184.8958,184.5059,184.7399,7293.0
2022-10-31 12:20:00,189.49,189.7,189.28,189.46,4659.0,184.6911,184.8958,184.4864,184.6619,4659.0
2022-10-31 12:30:00,189.45,189.5,188.88,189.08,4846.0,184.6521,184.7009,184.0966,184.2915,4846.0
2022-10-31 12:40:00,189.03,189.17,188.65,188.71,4059.0,184.2428,184.3792,183.8724,183.9309,4059.0
2022-10-31 12:50:00,188.68,188.93,188.55,188.92,6996.0,183.9016,184.1453,183.7749,184.1356,6996.0
2022-10-31 13:00:00,188.81,188.97,188.35,188.67,4852.0,184.0283,184.1843,183.58,183.8919,4852.0
2022-10-31 13:10:00,188.64,188.84,188.52,188.66,7339.0,183.8626,184.0576,183.7457,183.8821,7339.0
2022-10-31 13:20:00,188.67,189.15,188.56,189.07,7701.0,183.8919,184.3597,183.7847,184.2818,7701.0
2022-10-31 13:30:00,189.0,189.12,188.78,188.87,6252.0,184.2135,184.3305,183.9991,184.0868,6252.0
2022-10-31 13:40:00,188.78,188.86,188.47,188.52,4908.0,183.9991,184.0771,183.6969,183.7457,4908.0
2022-10-31 13:50:00,188.57,188.61,188.1,188.37,8584.0,183.7944,183.8334,183.3363,183.5995,8584.0
2022-10-31 14:00:00,188.57,188.58,187.97,188.02,4074.0,183.7944,183.8042,183.2096,183.2583,4074.0
2022-10-31 14:10:00,188.01,188.27,187.9,188.27,9804.0,183.2486,183.502,183.1414,183.502,9804.0
2022-10-31 14:20:00,188.16,188.3,187.96,187.97,5936.0,183.3948,183.5313,183.1999,183.2096,5936.0
2022-10-31 14:30:00,187.95,188.09,187.91,187.97,6188.0,183.1901,183.3266,183.1511,183.2096,6188.0
2022-10-31 14:40:00,187.95,188.03,187.7,187.76,9884.0,183.1901,183.2681,182.9465,183.0049,9884.0
2022-10-31 14:50:00,187.75,187.86,187.53,187.53,6971.0,182.9952,183.1024,182.7808,182.7808,6971.0
2022-10-31 15:00:00,187.54,187.54,186.93,186.95,8550.0,182.7905,182.7905,182.196,182.2154,8550.0
2022-10-31 15:10:00,186.99,187.24,186.99,187.1,7793.0,182.2544,182.4981,182.2544,182.3616,7793.0
2022-10-31 15:20:00,187.13,187.7,187.13,187.68,8156.0,182.3909,182.9465,182.3909,182.927,8156.0
2022-10-31 15:30:00,187.7,188.05,187.55,187.95,9027.0,182.9465,183.2876,182.8002,183.1901,9027.0
2022-10-31 15:40:00,188.03,188.04,187.76,187.98,17340.0,183.2681,183.2778,183.0049,183.2194,17340.0
2022-10-31 15:50:00,187.87,187.9,186.94,187.16,93885.0,183.1121,183.1414,182.2057,182.4201,93885.0
2022-11-01 09:30:00,188.08,188.45,187.59,188.27,8160.0,183.3168,183.6775,182.8392,183.502,8160.0
2022-11-01 09:40:00,188.6,189.2,188.57,189.11,14402.0,183.8237,184.4085,183.7944,184.3207,14402.0
2022-11-01 09:50:00,189.0,189.0,187.53,188.45,7061.0,184.2135,184.2135,182.7808,183.6775,7061.0
2022-11-01 10:00:00,188.49,188.51,188.0,188.25,15671.0,183.7164,183.7359,183.2389,183.4825,15671.0
2022-11-01 10:10:00,188.38,188.43,187.6,187.6,7252.0,183.6092,183.658,182.849,182.849,7252.0
2022-11-01 10:20:00,187.6,188.31,187.6,188.31,5413.0,182.849,183.541,182.849,183.541,5413.0
2022-11-01 10:30:00,188.31,188.7,188.11,188.35,4246.0,183.541,183.9211,183.3461,183.58,4246.0
2022-11-01 10:40:00,188.35,188.35,187.96,188.15,11490.0,183.58,183.58,183.1999,183.3851,11490.0
2022-11-01 10:50:00,188.22,188.52,187.87,187.98,15675.0,183.4533,183.7457,183.1121,183.2194,15675.0
2022-11-01 11:00:00,188.06,188.2,187.8,188.01,12487.0,183.2973,183.4338,183.0439,183.2486,12487.0
2022-11-01 11:10:00,188.01,188.65,187.96,188.44,7227.0,183.2486,183.8724,183.1999,183.6677,7227.0
2022-11-01 11:20:00,188.39,188.66,188.31,188.56,8535.0,183.619,183.8821,183.541,183.7847,8535.0
2022-11-01 11:30:00,188.59,188.95,188.17,188.2,24558.0,183.8139,184.1648,183.4045,183.4338,24558.0
2022-11-01 11:40:00,188.2,188.31,187.95,188.27,6180.0,183.4338,183.541,183.1901,183.502,6180.0
2022-11-01 11:50:00,188.18,188.2,187.67,187.93,3515.0,183.4143,183.4338,182.9172,183.1706,3515.0
2022-11-01 12:00:00,188.1,188.51,188.03,188.05,11038.0,183.3363,183.7359,183.2681,183.2876,11038.0
2022-11-01 12:10:00,188.11,188.36,187.81,187.81,20064.0,183.3461,183.5897,183.0537,183.0537,20064.0
2022-11-01 12:20:00,187.92,188.05,187.64,187.96,8883.0,183.1609,183.2876,182.888,183.1999,8883.0
2022-11-01 12:30:00,187.85,188.0,187.5,187.84,8614.0,183.0927,183.2389,182.7515,183.0829,8614.0
2022-11-01 12:40:00,187.86,188.0,187.74,187.74,9951.0,183.1024,183.2389,182.9854,182.9854,9951.0
2022-11-01 12:50:00,187.74,187.74,187.5,187.51,6721.0,182.9854,182.9854,182.7515,182.7613,6721.0
2022-11-01 13:00:00,187.5,187.5,187.15,187.17,4606.0,182.7515,182.7515,182.4104,182.4299,4606.0
2022-11-01 13:10:00,187.11,187.5,187.11,187.2,13256.0,182.3714,182.7515,182.3714,182.4591,13256.0
2022-11-01 13:20:00,187.22,187.45,187.01,187.17,7779.0,182.4786,182.7028,182.2739,182.4299,7779.0
2022-11-01 13:30:00,187.16,187.18,186.91,187.0,12712.0,182.4201,182.4396,182.1765,182.2642,12712.0
2022-11-01 13:40:00,187.0,187.0,186.64,186.85,8720.0,182.2642,182.2642,181.9133,182.118,8720.0
2022-11-01 13:50:00,186.91,186.91,186.56,186.77,12907.0,182.1765,182.1765,181.8353,182.04,12907.0
2022-11-01 14:00:00,186.77,186.83,186.45,186.5,8189.0,182.04,182.0985,181.7281,181.7768,8189.0
2022-11-01 14:10:00,186.52,186.55,186.29,186.29,9288.0,181.7963,181.8256,181.5722,181.5722,9288.0
2022-11-01 14:20:00,186.26,186.94,186.23,186.94,21752.0,181.5429,182.2057,181.5137,182.2057,21752.0
2022-11-01 14:30:00,186.92,187.42,186.83,187.42,7506.0,182.1862,182.6735,182.0985,182.6735,7506.0
2022-11-01 14:40:00,187.42,187.63,187.27,187.42,9430.0,182.6735,182.8782,182.5273,182.6735,9430.0
2022-11-01 14:50:00,187.49,188.06,187.43,188.05,36088.0,182.7418,183.2973,182.6833,183.2876,36088.0
2022-11-01 15:00:00,187.93,188.0,187.81,187.89,14853.0,183.1706,183.2389,183.0537,183.1316,14853.0
2022-11-01 15:10:00,187.87,187.87,187.39,187.42,9697.0,183.1121,183.1121,182.6443,182.6735,9697.0
2022-11-01 15:20:00,187.43,187.54,187.2,187.25,12403.0,182.6833,182.7905,182.4591,182.5078,12403.0
2022-11-01 15:30:00,187.29,187.65,187.21,187.43,21373.0,182.5468,182.8977,182.4689,182.6833,21373.0
2022-11-01 15:40:00,187.43,187.59,187.3,187.53,23489.0,182.6833,182.8392,182.5566,182.7808,23489.0
2022-11-01 15:50:00,187.55,187.66,187.22,187.36,130929.0,182.8002,182.9075,182.4786,182.6151,130929.0
2022-11-02 09:30:00,186.81,187.34,186.43,187.03,12717.0,182.079,182.5956,181.7086,182.2934,12717.0
2022-11-02 09:40:00,186.92,187.0,186.11,186.27,7581.0,182.1862,182.2642,181.3967,181.5527,7581.0
2022-11-02 09:50:00,186.15,186.41,185.5,185.51,9302.0,181.4357,181.6891,180.8022,180.8119,9302.0
2022-11-02 10:00:00,185.46,186.31,185.17,186.18,10882.0,180.7632,181.5917,180.4805,181.4649,10882.0
2022-11-02 10:10:00,186.09,186.22,185.75,185.84,8642.0,181.3772,181.5039,181.0458,181.1336,8642.0
2022-11-02 10:20:00,185.86,186.12,185.55,186.02,9640.0,181.153,181.4065,180.8509,181.309,9640.0
2022-11-02 10:30:00,186.02,186.43,185.84,186.43,6692.0,181.309,181.7086,181.1336,181.7086,6692.0
2022-11-02 10:40:00,186.36,186.46,186.02,186.11,13421.0,181.6404,181.7379,181.309,181.3967,13421.0
2022-11-02 10:50:00,186.0,186.36,185.98,186.07,9300.0,181.2895,181.6404,181.27,181.3577,9300.0
2022-11-02 11:00:00,186.05,186.3,185.68,185.69,10844.0,181.3382,181.5819,180.9776,180.9874,10844.0
2022-11-02 11:10:00,185.72,185.74,185.21,185.7,7460.0,181.0166,181.0361,180.5195,180.9971,7460.0
2022-11-02 11:20:00,185.62,185.66,184.86,185.09,7394.0,180.9191,180.9581,180.1784,180.4025,7394.0
2022-11-02 11:30:00,184.88,185.11,184.63,184.69,12100.0,180.1979,180.422,179.9542,180.0127,12100.0
2022-11-02 11:40:00,184.63,184.9,184.31,184.57,18211.0,179.9542,180.2174,179.6423,179.8957,18211.0
2022-11-02 11:50:00,184.67,185.28,184.55,185.12,10767.0,179.9932,180.5877,179.8762,180.4318,10767.0
2022-11-02 12:00:00,185.06,185.11,184.84,184.84,4411.0,180.3733,180.422,180.1589,180.1589,4411.0
2022-11-02 12:10:00,184.94,184.96,184.68,184.83,3930.0,180.2563,180.2758,180.0029,180.1491,3930.0
2022-11-02 12:20:00,184.92,185.1,184.86,184.94,12667.0,180.2369,180.4123,180.1784,180.2563,12667.0
2022-11-02 12:30:00,184.99,185.32,184.84,185.22,11212.0,180.3051,180.6267,180.1589,180.5293,11212.0
2022-11-02 12:40:00,185.34,185.55,185.3,185.54,4027.0,180.6462,180.8509,180.6072,180.8412,4027.0
2022-11-02 12:50:00,185.59,186.04,185.57,185.96,5481.0,180.8899,181.3285,180.8704,181.2505,5481.0
2022-11-02 13:00:00,185.95,185.96,185.77,185.81,3137.0,181.2408,181.2505,181.0653,181.1043,3137.0
2022-11-02 13:10:00,185.84,185.89,185.66,185.66,5828.0,181.1336,181.1823,180.9581,180.9581,5828.0
2022-11-02 13:20:00,185.62,185.76,185.39,185.56,7338.0,180.9191,181.0556,180.695,180.8606,7338.0
2022-11-02 13:30:00,185.62,185.85,185.45,185.84,8604.0,180.9191,181.1433,180.7534,181.1336,8604.0
2022-11-02 13:40:00,185.86,186.49,185.85,186.36,7681.0,181.153,181.7671,181.1433,181.6404,7681.0
2022-11-02 13:50:00,186.46,186.47,185.7,185.73,14313.0,181.7379,181.7476,180.9971,181.0263,14313.0
2022-11-02 14:00:00,186.09,187.9,185.94,187.89,4933.0,181.3772,183.1414,181.231,183.1316,4933.0
2022-11-02 14:10:00,187.51,187.89,187.3,187.44,9763.0,182.7613,183.1316,182.5566,182.693,9763.0
2022-11-02 14:20:00,187.56,188.82,187.56,188.79,27283.0,182.81,184.0381,182.81,184.0088,27283.0
2022-11-02 14:30:00,188.9,188.9,186.32,186.76,9752.0,184.1161,184.1161,181.6014,182.0303,9752.0
2022-11-02 14:40:00,186.89,187.98,186.63,186.94,10640.0,182.157,183.2194,181.9035,182.2057,10640.0
2022-11-02 14:50:00,186.75,186.75,184.54,186.04,21841.0,182.0205,182.0205,179.8665,181.3285,21841.0
2022-11-02 15:00:00,185.96,186.95,185.77,186.95,21876.0,181.2505,182.2154,181.0653,182.2154,21876.0
2022-11-02 15:10:00,186.94,187.05,185.48,185.48,19039.0,182.2057,182.3129,180.7827,180.7827,19039.0
2022-11-02 15:20:00,185.47,185.47,184.63,185.21,46420.0,180.7729,180.7729,179.9542,180.5195,46420.0
2022-11-02 15:30:00,185.21,185.57,184.8,185.56,33776.0,180.5195,180.8704,180.1199,180.8606,33776.0
2022-11-02 15:40:00,185.56,186.01,185.33,185.62,55858.0,180.8606,181.2992,180.6365,180.9191,55858.0
2022-11-02 15:50:00,185.65,185.69,184.72,185.38,137767.0,180.9484,180.9874,180.0419,180.6852,137767.0
2022-11-03 09:30:00,183.86,184.95,183.61,184.67,11963.0,179.2037,180.2661,178.96,179.9932,11963.0
2022-11-03 09:40:00,184.88,185.29,184.26,184.48,8278.0,180.1979,180.5975,179.5936,179.808,8278.0
2022-11-03 09:50:00,184.28,184.62,184.21,184.24,8044.0,179.6131,179.9445,179.5448,179.5741,8044.0
2022-11-03 10:00:00,184.38,185.89,184.35,185.55,8476.0,179.7105,181.1823,179.6813,180.8509,8476.0
2022-11-03 10:10:00,185.55,186.61,185.55,186.61,10490.0,180.8509,181.8841,180.8509,181.8841,10490.0
2022-11-03 10:20:00,186.74,186.89,186.37,186.55,4624.0,182.0108,182.157,181.6501,181.8256,4624.0
2022-11-03 10:30:00,186.42,186.87,186.34,186.74,9831.0,181.6989,182.1375,181.6209,182.0108,9831.0
2022-11-03 10:40:00,186.77,187.04,186.71,186.84,19357.0,182.04,182.3032,181.9815,182.1082,19357.0
2022-11-03 10:50:00,186.67,187.62,186.64,187.62,10672.0,181.9425,182.8685,181.9133,182.8685,10672.0
2022-11-03 11:00:00,187.58,187.89,187.44,187.84,8133.0,182.8295,183.1316,182.693,183.0829,8133.0
2022-11-03 11:10:00,187.79,187.86,187.37,187.54,6731.0,183.0342,183.1024,182.6248,182.7905,6731.0
2022-11-03 11:20:00,187.46,187.76,187.46,187.49,5781.0,182.7125,183.0049,182.7125,182.7418,5781.0
2022-11-03 11:30:00,187.5,187.57,187.09,187.57,3416.0,182.7515,182.8197,182.3519,182.8197,3416.0
2022-11-03 11:40:00,187.5,187.5,186.97,186.97,5258.0,182.7515,182.7515,182.2349,182.2349,5258.0
2022-11-03 11:50:00,186.89,186.96,186.54,186.74,6510.0,182.157,182.2252,181.8158,182.0108,6510.0
2022-11-03 12:00:00,186.87,187.32,186.74,186.97,3342.0,182.1375,182.5761,182.0108,182.2349,3342.0
2022-11-03 12:10:00,187.13,187.6,187.02,187.6,5178.0,182.3909,182.849,182.2837,182.849,5178.0
2022-11-03 12:20:00,187.79,187.86,187.27,187.46,3497.0,183.0342,183.1024,182.5273,182.7125,3497.0
2022-11-03 12:30:00,187.45,187.45,187.01,187.3,5320.0,182.7028,182.7028,182.2739,182.5566,5320.0
2022-11-03 12:40:00,187.23,187.72,187.23,187.54,16165.0,182.4884,182.9659,182.4884,182.7905,16165.0
2022-11-03 12:50:00,187.55,187.89,187.55,187.76,3565.0,182.8002,183.1316,182.8002,183.0049,3565.0
2022-11-03 13:00:00,187.68,187.73,187.4,187.5,1666.0,182.927,182.9757,182.654,182.7515,1666.0
2022-11-03 13:10:00,187.52,187.66,187.35,187.66,3248.0,182.771,182.9075,182.6053,182.9075,3248.0
2022-11-03 13:20:00,187.39,187.39,187.09,187.32,4068.0,182.6443,182.6443,182.3519,182.5761,4068.0
2022-11-03 13:30:00,187.33,187.46,187.09,187.39,5027.0,182.5858,182.7125,182.3519,182.6443,5027.0
2022-11-03 13:40:00,187.28,187.28,187.01,187.02,1150.0,182.5371,182.5371,182.2739,182.2837,1150.0
2022-11-03 13:50:00,186.98,187.19,186.87,187.0,6351.0,182.2447,182.4494,182.1375,182.2642,6351.0
2022-11-03 14:00:00,187.1,187.42,186.99,187.3,10445.0,182.3616,182.6735,182.2544,182.5566,10445.0
2022-11-03 14:10:00,187.25,187.3,187.11,187.3,10095.0,182.5078,182.5566,182.3714,182.5566,10095.0
2022-11-03 14:20:00,187.37,187.69,187.33,187.65,1767.0,182.6248,182.9367,182.5858,182.8977,1767.0
2022-11-03 14:30:00,187.77,187.91,187.6,187.69,2895.0,183.0147,183.1511,182.849,182.9367,2895.0
2022-11-03 14:40:00,187.68,187.84,187.52,187.7,3924.0,182.927,183.0829,182.771,182.9465,3924.0
2022-11-03 14:50:00,187.79,187.88,187.68,187.68,3343.0,183.0342,183.1219,182.927,182.927,3343.0
2022-11-03 15:00:00,187.69,187.83,187.6,187.77,5186.0,182.9367,183.0732,182.849,183.0147,5186.0
2022-11-03 15:10:00,187.68,187.68,187.46,187.54,4239.0,182.927,182.927,182.7125,182.7905,4239.0
2022-11-03 15:20:00,187.57,187.63,187.45,187.61,4710.0,182.8197,182.8782,182.7028,182.8587,4710.0
2022-11-03 15:30:00,187.6,187.76,187.53,187.53,9093.0,182.849,183.0049,182.7808,182.7808,9093.0
2022-11-03 15:40:00,187.59,187.59,187.24,187.34,22943.0,182.8392,182.8392,182.4981,182.5956,22943.0
2022-11-03 15:50:00,187.34,187.5,186.83,187.42,109932.0,182.5956,182.7515,182.0985,182.6735,109932.0
2022-11-04 09:30:00,189.02,189.02,187.74,188.1,12516.0,184.233,184.233,182.9854,183.3363,12516.0
2022-11-04 09:40:00,187.79,188.05,187.17,187.17,6166.0,183.0342,183.2876,182.4299,182.4299,6166.0
2022-11-04 09:50:00,186.96,188.11,186.95,187.96,14463.0,182.2252,183.3461,182.2154,183.1999,14463.0
2022-11-04 10:00:00,188.06,188.06,187.58,187.71,3089.0,183.2973,183.2973,182.8295,182.9562,3089.0
2022-11-04 10:10:00,187.97,188.44,187.96,188.05,2446.0,183.2096,183.6677,183.1999,183.2876,2446.0
2022-11-04 10:20:00,187.6,188.72,187.6,188.48,14053.0,182.849,183.9406,182.849,183.7067,14053.0
2022-11-04 10:30:00,188.22,188.7,188.22,188.34,2523.0,183.4533,183.9211,183.4533,183.5702,2523.0
2022-11-04 10:40:00,188.3,188.74,188.22,188.37,2453.0,183.5313,183.9601,183.4533,183.5995,2453.0
2022-11-04 10:50:00,188.47,188.59,187.63,187.87,3757.0,183.6969,183.8139,182.8782,183.1121,3757.0
2022-11-04 11:00:00,187.88,188.21,187.87,188.09,2455.0,183.1219,183.4435,183.1121,183.3266,2455.0
2022-11-04 11:10:00,188.12,188.21,187.73,187.74,4449.0,183.3558,183.4435,182.9757,182.9854,4449.0
2022-11-04 11:20:00,187.79,187.99,187.07,187.07,4571.0,183.0342,183.2291,182.3324,182.3324,4571.0
2022-11-04 11:30:00,187.13,187.35,186.74,186.78,5918.0,182.3909,182.6053,182.0108,182.0497,5918.0
2022-11-04 11:40:00,186.56,186.76,186.39,186.55,5230.0,181.8353,182.0303,181.6696,181.8256,5230.0
2022-11-04 11:50:00,186.4,186.4,185.91,186.0,5619.0,181.6794,181.6794,181.2018,181.2895,5619.0
2022-11-04 12:00:00,186.05,186.18,185.68,186.15,6495.0,181.3382,181.4649,180.9776,181.4357,6495.0
2022-11-04 12:10:00,186.08,186.39,185.83,186.35,7831.0,181.3675,181.6696,181.1238,181.6306,7831.0
2022-11-04 12:20:00,186.35,186.66,185.99,186.65,7507.0,181.6306,181.9328,181.2798,181.923,7507.0
2022-11-04 12:30:00,186.65,186.91,186.19,186.19,25208.0,181.923,182.1765,181.4747,181.4747,25208.0
2022-11-04 12:40:00,185.88,186.08,185.62,185.62,3466.0,181.1725,181.3675,180.9191,180.9191,3466.0
2022-11-04 12:50:00,185.77,186.3,185.77,186.11,4146.0,181.0653,181.5819,181.0653,181.3967,4146.0
2022-11-04 13:00:00,186.1,186.37,185.6,185.6,3851.0,181.387,181.6501,180.8996,180.8996,3851.0
2022-11-04 13:10:00,185.54,186.47,185.54,186.28,6281.0,180.8412,181.7476,180.8412,181.5624,6281.0
2022-11-04 13:20:00,186.28,186.51,186.09,186.2,3289.0,181.5624,181.7866,181.3772,181.4844,3289.0
2022-11-04 13:30:00,186.13,186.55,185.95,186.52,8898.0,181.4162,181.8256,181.2408,181.7963,8898.0
2022-11-04 13:40:00,186.38,186.39,186.16,186.33,2453.0,181.6599,181.6696,181.4455,181.6111,2453.0
2022-11-04 13:50:00,186.25,186.25,184.64,185.46,96990.0,181.5332,181.5332,179.9639,180.7632,96990.0
2022-11-04 14:00:00,185.55,185.62,184.99,185.62,6100.0,180.8509,180.9191,180.3051,180.9191,6100.0
2022-11-04 14:10:00,185.52,186.08,185.38,186.03,5972.0,180.8217,181.3675,180.6852,181.3187,5972.0
2022-11-04 14:20:00,186.08,186.77,186.07,186.6,2957.0,181.3675,182.04,181.3577,181.8743,2957.0
2022-11-04 14:30:00,186.7,186.73,186.36,186.66,5863.0,181.9718,182.001,181.6404,181.9328,5863.0
2022-11-04 14:40:00,186.66,187.18,186.48,186.69,4744.0,181.9328,182.4396,181.7573,181.962,4744.0
2022-11-04 14:50:00,186.78,187.33,186.78,187.13,5967.0,182.0497,182.5858,182.0497,182.3909,5967.0
2022-11-04 15:00:00,187.1,187.37,187.01,187.33,7539.0,182.3616,182.6248,182.2739,182.5858,7539.0
2022-11-04 15:10:00,187.34,187.62,187.33,187.57,5014.0,182.5956,182.8685,182.5858,182.8197,5014.0
2022-11-04 15:20:00,187.57,187.83,187.29,187.67,24559.0,182.8197,183.0732,182.5468,182.9172,24559.0
2022-11-04 15:30:00,187.66,188.05,187.49,188.01,18413.0,182.9075,183.2876,182.7418,183.2486,18413.0
2022-11-04 15:40:00,188.03,188.5,187.84,188.28,21046.0,183.2681,183.7262,183.0829,183.5118,21046.0
2022-11-04 15:50:00,188.36,188.69,188.03,188.59,76755.0,183.5897,183.9114,183.2681,183.8139,76755.0
2022-11-07 09:30:00,188.92,189.0,187.72,187.78,8318.0,184.1356,184.2135,182.9659,183.0244,8318.0
2022-11-07 09:40:00,187.78,188.59,187.77,188.56,2940.0,183.0244,183.8139,183.0147,183.7847,2940.0
2022-11-07 09:50:00,188.62,188.94,188.38,188.83,2303.0,183.8432,184.155,183.6092,184.0478,2303.0
2022-11-07 10:00:00,188.66,189.26,188.46,189.26,8550.0,183.8821,184.4669,183.6872,184.4669,8550.0
2022-11-07 10:10:00,189.25,190.73,189.22,190.43,38950.0,184.4572,185.8997,184.428,185.6073,38950.0
2022-11-07 10:20:00,190.32,190.35,189.19,189.19,7798.0,185.5001,185.5293,184.3987,184.3987,7798.0
2022-11-07 10:30:00,189.24,189.36,188.9,188.98,6225.0,184.4474,184.5644,184.1161,184.194,6225.0
2022-11-07 10:40:00,188.92,189.58,188.92,189.22,33821.0,184.1356,184.7788,184.1356,184.428,33821.0
2022-11-07 10:50:00,189.33,190.0,189.33,189.79,5893.0,184.5352,185.1882,184.5352,184.9835,5893.0
2022-11-07 11:00:00,189.66,189.73,189.35,189.52,2913.0,184.8568,184.925,184.5547,184.7204,2913.0
2022-11-07 11:10:00,189.52,189.71,189.33,189.71,2071.0,184.7204,184.9055,184.5352,184.9055,2071.0
2022-11-07 11:20:00,189.66,190.12,189.63,190.1,1568.0,184.8568,185.3052,184.8276,185.2857,1568.0
2022-11-07 11:30:00,190.15,190.3,190.02,190.19,3767.0,185.3344,185.4806,185.2077,185.3734,3767.0
2022-11-07 11:40:00,190.29,190.43,189.92,190.41,5191.0,185.4709,185.6073,185.1102,185.5878,5191.0
2022-11-07 11:50:00,190.41,190.46,190.27,190.42,7867.0,185.5878,185.6366,185.4514,185.5976,7867.0
2022-11-07 12:00:00,190.38,190.57,190.15,190.57,5244.0,185.5586,185.7438,185.3344,185.7438,5244.0
2022-11-07 12:10:00,190.61,190.96,190.54,190.9,10693.0,185.7828,186.1239,185.7145,186.0654,10693.0
2022-11-07 12:20:00,190.9,191.38,190.85,191.32,4889.0,186.0654,186.5333,186.0167,186.4748,4889.0
2022-11-07 12:30:00,191.3,191.38,190.84,191.21,18287.0,186.4553,186.5333,186.0069,186.3676,18287.0
2022-11-07 12:40:00,191.21,191.28,190.94,191.07,6438.0,186.3676,186.4358,186.1044,186.2311,6438.0
2022-11-07 12:50:00,191.01,191.04,190.8,190.83,2700.0,186.1726,186.2019,185.9679,185.9972,2700.0
2022-11-07 13:00:00,190.87,191.22,190.85,191.22,3423.0,186.0362,186.3773,186.0167,186.3773,3423.0
2022-11-07 13:10:00,191.23,191.37,190.9,191.0,4952.0,186.3871,186.5235,186.0654,186.1629,4952.0
2022-11-07 13:20:00,191.02,191.1,190.85,190.96,6832.0,186.1824,186.2603,186.0167,186.1239,6832.0
2022-11-07 13:30:00,191.01,191.12,190.96,191.08,4107.0,186.1726,186.2798,186.1239,186.2409,4107.0
2022-11-07 13:40:00,191.25,191.34,191.13,191.34,11484.0,186.4065,186.4943,186.2896,186.4943,11484.0
2022-11-07 13:50:00,191.27,191.43,191.22,191.24,3328.0,186.426,186.582,186.3773,186.3968,3328.0
2022-11-07 14:00:00,191.27,191.48,191.26,191.32,4730.0,186.426,186.6307,186.4163,186.4748,4730.0
2022-11-07 14:10:00,191.46,191.86,191.46,191.86,4468.0,186.6112,187.0011,186.6112,187.0011,4468.0
2022-11-07 14:20:00,191.76,191.99,191.76,191.95,5151.0,186.9036,187.1278,186.9036,187.0888,5151.0
2022-11-07 14:30:00,191.92,192.22,191.89,192.09,9450.0,187.0596,187.352,187.0303,187.2253,9450.0
2022-11-07 14:40:00,192.09,192.22,192.0,192.19,3516.0,187.2253,187.352,187.1376,187.3227,3516.0
2022-11-07 14:50:00,192.22,192.28,191.82,191.9,7817.0,187.352,187.4105,186.9621,187.0401,7817.0
2022-11-07 15:00:00,191.93,192.17,191.93,192.08,2378.0,187.0693,187.3032,187.0693,187.2155,2378.0
2022-11-07 15:10:00,192.06,192.46,192.06,192.46,4805.0,187.196,187.5859,187.196,187.5859,4805.0
2022-11-07 15:20:00,192.39,192.45,192.28,192.33,8812.0,187.5177,187.5762,187.4105,187.4592,8812.0
2022-11-07 15:30:00,192.34,192.46,192.08,192.08,5861.0,187.4689,187.5859,187.2155,187.2155,5861.0
2022-11-07 15:40:00,192.05,192.1,191.89,192.08,21007.0,187.1863,187.235,187.0303,187.2155,21007.0
2022-11-07 15:50:00,192.08,192.18,191.69,192.03,67539.0,187.2155,187.313,186.8354,187.1668,67539.0
2022-11-08 09:30:00,192.22,192.33,190.43,190.87,13214.0,187.352,187.4592,185.6073,186.0362,13214.0
2022-11-08 09:40:00,190.8,191.48,190.74,191.15,7594.0,185.9679,186.6307,185.9095,186.3091,7594.0
2022-11-08 09:50:00,191.02,192.17,190.95,191.76,11122.0,186.1824,187.3032,186.1141,186.9036,11122.0
2022-11-08 10:00:00,191.68,192.55,191.45,192.55,12348.0,186.8257,187.6736,186.6015,187.6736,12348.0
2022-11-08 10:10:00,192.41,192.45,192.02,192.22,7093.0,187.5372,187.5762,187.157,187.352,7093.0
2022-11-08 10:20:00,192.26,192.36,191.99,192.27,8084.0,187.391,187.4884,187.1278,187.4007,8084.0
2022-11-08 10:30:00,192.21,193.11,192.04,193.11,20778.0,187.3422,188.2194,187.1765,188.2194,20778.0
2022-11-08 10:40:00,192.99,193.37,192.98,193.01,5947.0,188.1025,188.4729,188.0927,188.122,5947.0
2022-11-08 10:50:00,193.19,193.27,192.81,193.14,4966.0,188.2974,188.3754,187.927,188.2487,4966.0
2022-11-08 11:00:00,193.08,193.71,192.8,193.55,6564.0,188.1902,188.8042,187.9173,188.6483,6564.0
2022-11-08 11:10:00,193.59,193.83,193.59,193.69,2758.0,188.6873,188.9212,188.6873,188.7848,2758.0
2022-11-08 11:20:00,193.7,193.96,193.64,193.78,3625.0,188.7945,189.0479,188.736,188.8725,3625.0
2022-11-08 11:30:00,193.62,194.07,193.56,194.01,10090.0,188.7165,189.1551,188.658,189.0966,10090.0
2022-11-08 11:40:00,194.06,194.5,194.06,194.27,8307.0,189.1454,189.5742,189.1454,189.3501,8307.0
2022-11-08 11:50:00,194.2,194.35,193.96,194.11,6899.0,189.2818,189.428,189.0479,189.1941,6899.0
2022-11-08 12:00:00,194.07,194.2,194.04,194.14,3157.0,189.1551,189.2818,189.1259,189.2234,3157.0
2022-11-08 12:10:00,194.15,194.21,193.4,193.66,6662.0,189.2331,189.2916,188.5021,188.7555,6662.0
2022-11-08 12:20:00,193.71,193.97,193.66,193.97,8366.0,188.8042,189.0577,188.7555,189.0577,8366.0
2022-11-08 12:30:00,193.92,194.05,193.52,193.71,22928.0,189.0089,189.1356,188.6191,188.8042,22928.0
2022-11-08 12:40:00,193.72,194.32,193.71,194.06,4097.0,188.814,189.3988,188.8042,189.1454,4097.0
2022-11-08 12:50:00,194.09,194.4,193.74,194.08,6719.0,189.1746,189.4768,188.8335,189.1649,6719.0
2022-11-08 13:00:00,194.08,194.57,194.03,194.54,5896.0,189.1649,189.6425,189.1161,189.6132,5896.0
2022-11-08 13:10:00,194.5,194.76,194.39,194.4,7974.0,189.5742,189.8277,189.467,189.4768,7974.0
2022-11-08 13:20:00,194.31,194.31,192.86,192.98,16507.0,189.3891,189.3891,187.9758,188.0927,16507.0
2022-11-08 13:30:00,192.74,192.8,192.52,192.74,4021.0,187.8588,187.9173,187.6444,187.8588,4021.0
2022-11-08 13:40:00,192.69,193.21,192.69,193.09,14901.0,187.8101,188.3169,187.8101,188.1999,14901.0
2022-11-08 13:50:00,193.01,193.08,192.2,192.34,6265.0,188.122,188.1902,187.3325,187.4689,6265.0
2022-11-08 14:00:00,192.4,192.51,191.92,191.92,2756.0,187.5274,187.6346,187.0596,187.0596,2756.0
2022-11-08 14:10:00,191.73,192.18,191.73,191.95,5338.0,186.8744,187.313,186.8744,187.0888,5338.0
2022-11-08 14:20:00,192.0,192.05,190.68,190.9,14356.0,187.1376,187.1863,185.851,186.0654,14356.0
2022-11-08 14:30:00,190.81,191.62,190.41,191.54,19379.0,185.9777,186.7672,185.5878,186.6892,19379.0
2022-11-08 14:40:00,191.48,192.11,191.45,191.98,8958.0,186.6307,187.2448,186.6015,187.1181,8958.0
2022-11-08 14:50:00,191.89,192.11,191.81,191.85,12351.0,187.0303,187.2448,186.9524,186.9914,12351.0
2022-11-08 15:00:00,191.76,192.24,191.76,192.03,5939.0,186.9036,187.3715,186.9036,187.1668,5939.0
2022-11-08 15:10:00,192.07,192.34,191.85,192.34,6853.0,187.2058,187.4689,186.9914,187.4689,6853.0
2022-11-08 15:20:00,192.36,192.61,192.21,192.58,8429.0,187.4884,187.7321,187.3422,187.7029,8429.0
2022-11-08 15:30:00,192.63,193.31,192.59,193.09,20872.0,187.7516,188.4144,187.7126,188.1999,20872.0
2022-11-08 15:40:00,193.15,193.24,192.87,193.03,12951.0,188.2584,188.3461,187.9855,188.1415,12951.0
2022-11-08 15:50:00,193.07,193.21,192.25,192.42,70502.0,188.1805,188.3169,187.3812,187.5469,70502.0
2022-11-09 09:30:00,192.17,192.17,191.03,191.03,5963.0,187.3032,187.3032,186.1921,186.1921,5963.0
2022-11-09 09:40:00,191.29,192.43,191.29,192.19,3567.0,186.4455,187.5567,186.4455,187.3227,3567.0
2022-11-09 09:50:00,191.76,192.12,191.01,191.07,2600.0,186.9036,187.2545,186.1726,186.2311,2600.0
2022-11-09 10:00:00,191.27,192.57,191.26,192.49,3340.0,186.426,187.6931,186.4163,187.6151,3340.0
2022-11-09 10:10:00,192.4,192.74,192.23,192.53,3569.0,187.5274,187.8588,187.3617,187.6541,3569.0
2022-11-09 10:20:00,192.61,192.68,192.14,192.14,757.0,187.7321,187.8003,187.274,187.274,757.0
2022-11-09 10:30:00,192.43,192.43,191.41,191.7,6890.0,187.5567,187.5567,186.5625,186.8451,6890.0
2022-11-09 10:40:00,191.74,192.03,191.5,191.8,1825.0,186.8841,187.1668,186.6502,186.9426,1825.0
2022-11-09 10:50:00,191.71,191.84,191.41,191.74,2013.0,186.8549,186.9816,186.5625,186.8841,2013.0
2022-11-09 11:00:00,191.84,192.09,191.58,192.09,2461.0,186.9816,187.2253,186.7282,187.2253,2461.0
2022-11-09 11:10:00,192.03,192.21,191.9,192.21,1206.0,187.1668,187.3422,187.0401,187.3422,1206.0
2022-11-09 11:20:00,192.11,192.5,191.65,192.29,5404.0,187.2448,187.6249,186.7964,187.4202,5404.0
2022-11-09 11:30:00,192.25,192.43,191.85,192.25,11148.0,187.3812,187.5567,186.9914,187.3812,11148.0
2022-11-09 11:40:00,192.07,193.12,192.07,192.76,3048.0,187.2058,188.2292,187.2058,187.8783,3048.0
2022-11-09 11:50:00,192.71,192.81,192.25,192.46,1802.0,187.8296,187.927,187.3812,187.5859,1802.0
2022-11-09 12:00:00,192.47,192.96,192.39,192.63,3742.0,187.5956,188.0732,187.5177,187.7516,3742.0
2022-11-09 12:10:00,192.66,192.91,192.39,192.61,2436.0,187.7808,188.0245,187.5177,187.7321,2436.0
2022-11-09 12:20:00,192.57,192.7,192.42,192.53,4103.0,187.6931,187.8198,187.5469,187.6541,4103.0
2022-11-09 12:30:00,192.49,192.81,192.36,192.42,3412.0,187.6151,187.927,187.4884,187.5469,3412.0
2022-11-09 12:40:00,192.44,192.52,191.82,192.11,3657.0,187.5664,187.6444,186.9621,187.2448,3657.0
2022-11-09 12:50:00,192.22,192.32,192.12,192.27,2374.0,187.352,187.4494,187.2545,187.4007,2374.0
2022-11-09 13:00:00,192.08,192.35,191.8,191.8,3611.0,187.2155,187.4787,186.9426,186.9426,3611.0
2022-11-09 13:10:00,191.76,191.91,191.61,191.91,3762.0,186.9036,187.0498,186.7574,187.0498,3762.0
2022-11-09 13:20:00,191.74,191.86,191.64,191.64,2117.0,186.8841,187.0011,186.7867,186.7867,2117.0
2022-11-09 13:30:00,191.65,191.72,191.16,191.16,1585.0,186.7964,186.8646,186.3188,186.3188,1585.0
2022-11-09 13:40:00,191.06,191.28,190.9,191.04,5856.0,186.2214,186.4358,186.0654,186.2019,5856.0
2022-11-09 13:50:00,191.08,191.08,190.52,190.77,7843.0,186.2409,186.2409,185.695,185.9387,7843.0
2022-11-09 14:00:00,190.6,191.09,190.6,191.08,27691.0,185.773,186.2506,185.773,186.2409,27691.0
2022-11-09 14:10:00,191.07,191.21,190.81,190.87,2012.0,186.2311,186.3676,185.9777,186.0362,2012.0
2022-11-09 14:20:00,190.84,190.85,190.69,190.74,3300.0,186.0069,186.0167,185.8607,185.9095,3300.0
2022-11-09 14:30:00,190.44,190.61,190.28,190.32,8077.0,185.6171,185.7828,185.4611,185.5001,8077.0
2022-11-09 14:40:00,190.33,190.51,189.91,190.04,1915.0,185.5098,185.6853,185.1005,185.2272,1915.0
2022-11-09 14:50:00,189.95,189.95,189.65,189.85,2270.0,185.1395,185.1395,184.8471,185.042,2270.0
2022-11-09 15:00:00,189.78,190.15,189.78,190.11,2826.0,184.9738,185.3344,184.9738,185.2954,2826.0
2022-11-09 15:10:00,190.02,190.05,189.67,189.69,3658.0,185.2077,185.2369,184.8666,184.8861,3658.0
2022-11-09 15:20:00,189.7,189.76,189.36,189.63,5397.0,184.8958,184.9543,184.5644,184.8276,5397.0
2022-11-09 15:30:00,189.54,189.54,189.19,189.25,6739.0,184.7399,184.7399,184.3987,184.4572,6739.0
2022-11-09 15:40:00,189.19,189.19,188.54,188.68,15750.0,184.3987,184.3987,183.7652,183.9016,15750.0
2022-11-09 15:50:00,188.69,189.04,188.52,188.6,63944.0,183.9114,184.2525,183.7457,183.8237,63944.0
2022-11-10 09:30:00,194.0,194.08,192.77,193.76,13988.0,189.0869,189.1649,187.8881,188.853,13988.0
2022-11-10 09:40:00,193.59,194.0,193.09,193.81,14508.0,188.6873,189.0869,188.1999,188.9017,14508.0
2022-11-10 09:50:00,193.91,194.58,192.92,193.71,9463.0,188.9992,189.6522,188.0343,188.8042,9463.0
2022-11-10 10:00:00,193.87,194.4,193.68,193.78,8986.0,188.9602,189.4768,188.775,188.8725,8986.0
2022-11-10 10:10:00,193.65,193.82,192.76,193.02,10414.0,188.7458,188.9115,187.8783,188.1317,10414.0
2022-11-10 10:20:00,192.96,193.67,192.96,193.24,5903.0,188.0732,188.7653,188.0732,188.3461,5903.0
2022-11-10 10:30:00,193.45,193.63,192.71,192.91,35713.0,188.5508,188.7263,187.8296,188.0245,35713.0
2022-11-10 10:40:00,192.98,193.21,192.7,193.0,22617.0,188.0927,188.3169,187.8198,188.1122,22617.0
2022-11-10 10:50:00,193.03,193.2,192.85,193.13,19641.0,188.1415,188.3072,187.966,188.2389,19641.0
2022-11-10 11:00:00,193.11,193.11,192.36,192.4,11989.0,188.2194,188.2194,187.4884,187.5274,11989.0
2022-11-10 11:10:00,192.32,192.34,191.76,192.0,13279.0,187.4494,187.4689,186.9036,187.1376,13279.0
2022-11-10 11:20:00,192.1,192.66,192.1,192.17,12803.0,187.235,187.7808,187.235,187.3032,12803.0
2022-11-10 11:30:00,192.28,192.67,192.05,192.29,18913.0,187.4105,187.7906,187.1863,187.4202,18913.0
2022-11-10 11:40:00,192.19,192.29,191.72,191.96,11145.0,187.3227,187.4202,186.8646,187.0986,11145.0
2022-11-10 11:50:00,191.92,192.51,191.92,192.48,9850.0,187.0596,187.6346,187.0596,187.6054,9850.0
2022-11-10 12:00:00,192.48,192.48,191.44,192.09,26483.0,187.6054,187.6054,186.5917,187.2253,26483.0
2022-11-10 12:10:00,192.13,193.05,192.09,193.05,7494.0,187.2643,188.161,187.2253,188.161,7494.0
2022-11-10 12:20:00,193.0,193.29,192.93,192.98,5334.0,188.1122,188.3949,188.044,188.0927,5334.0
2022-11-10 12:30:00,192.86,192.96,192.82,192.92,1223.0,187.9758,188.0732,187.9368,188.0343,1223.0
2022-11-10 12:40:00,192.75,193.02,192.26,192.45,4045.0,187.8686,188.1317,187.391,187.5762,4045.0
2022-11-10 12:50:00,192.48,192.54,192.22,192.48,2842.0,187.6054,187.6639,187.352,187.6054,2842.0
2022-11-10 13:00:00,192.39,193.07,192.39,192.98,4133.0,187.5177,188.1805,187.5177,188.0927,4133.0
2022-11-10 13:10:00,192.93,193.18,192.7,192.91,8828.0,188.044,188.2877,187.8198,188.0245,8828.0
2022-11-10 13:20:00,193.05,193.16,192.53,193.05,6519.0,188.161,188.2682,187.6541,188.161,6519.0
2022-11-10 13:30:00,192.95,193.07,192.78,193.07,1143.0,188.0635,188.1805,187.8978,188.1805,1143.0
2022-11-10 13:40:00,192.95,193.39,192.95,193.39,6572.0,188.0635,188.4923,188.0635,188.4923,6572.0
2022-11-10 13:50:00,193.39,193.57,193.29,193.36,9241.0,188.4923,188.6678,188.3949,188.4631,9241.0
2022-11-10 14:00:00,193.49,193.56,193.41,193.48,4750.0,188.5898,188.658,188.5118,188.5801,4750.0
2022-11-10 14:10:00,193.61,193.78,193.27,193.39,13574.0,188.7068,188.8725,188.3754,188.4923,13574.0
2022-11-10 14:20:00,193.23,193.32,192.89,193.22,4042.0,188.3364,188.4241,188.005,188.3267,4042.0
2022-11-10 14:30:00,193.09,193.09,192.75,192.87,3806.0,188.1999,188.1999,187.8686,187.9855,3806.0
2022-11-10 14:40:00,192.78,192.86,192.24,192.25,7261.0,187.8978,187.9758,187.3715,187.3812,7261.0
2022-11-10 14:50:00,192.21,192.53,192.16,192.5,7802.0,187.3422,187.6541,187.2935,187.6249,7802.0
2022-11-10 15:00:00,192.5,192.7,192.12,192.7,16905.0,187.6249,187.8198,187.2545,187.8198,16905.0
2022-11-10 15:10:00,192.8,192.97,192.7,192.97,34827.0,187.9173,188.083,187.8198,188.083,34827.0
2022-11-10 15:20:00,192.93,193.33,192.82,193.3,11197.0,188.044,188.4339,187.9368,188.4046,11197.0
2022-11-10 15:30:00,193.26,193.4,192.89,193.05,25125.0,188.3656,188.5021,188.005,188.161,25125.0
2022-11-10 15:40:00,193.07,193.4,193.04,193.27,54792.0,188.1805,188.5021,188.1512,188.3754,54792.0
2022-11-10 15:50:00,193.28,193.4,192.89,192.95,192933.0,188.3851,188.5021,188.005,188.0635,192933.0
2022-11-11 09:30:00,193.75,193.94,191.16,191.18,15279.0,188.8432,189.0284,186.3188,186.3383,15279.0
2022-11-11 09:40:00,190.96,191.6,190.55,191.24,8307.0,186.1239,186.7477,185.7243,186.3968,8307.0
2022-11-11 09:50:00,191.7,191.7,189.32,189.97,17306.0,186.8451,186.8451,184.5254,185.159,17306.0
2022-11-11 10:00:00,189.69,190.7,189.45,189.93,30819.0,184.8861,185.8705,184.6521,185.12,30819.0
2022-11-11 10:10:00,190.04,190.35,189.62,190.01,32625.0,185.2272,185.5293,184.8178,185.1979,32625.0
2022-11-11 10:20:00,189.98,190.77,189.78,189.94,9879.0,185.1687,185.9387,184.9738,185.1297,9879.0
2022-11-11 10:30:00,190.04,190.04,189.02,189.16,11156.0,185.2272,185.2272,184.233,184.3695,11156.0
2022-11-11 10:40:00,189.18,189.49,188.99,189.34,5521.0,184.389,184.6911,184.2038,184.5449,5521.0
2022-11-11 10:50:00,189.34,189.77,188.38,188.45,14332.0,184.5449,184.964,183.6092,183.6775,14332.0
2022-11-11 11:00:00,188.39,189.02,186.88,186.88,10802.0,183.619,184.233,182.1472,182.1472,10802.0
2022-11-11 11:10:00,187.06,187.97,186.92,187.74,9884.0,182.3227,183.2096,182.1862,182.9854,9884.0
2022-11-11 11:20:00,187.8,188.13,187.41,187.41,20566.0,183.0439,183.3656,182.6638,182.6638,20566.0
2022-11-11 11:30:00,187.4,188.0,187.36,187.36,11389.0,182.654,183.2389,182.6151,182.6151,11389.0
2022-11-11 11:40:00,187.06,187.36,186.87,187.36,13990.0,182.3227,182.6151,182.1375,182.6151,13990.0
2022-11-11 11:50:00,187.56,187.69,186.92,187.0,34051.0,182.81,182.9367,182.1862,182.2642,34051.0
2022-11-11 12:00:00,187.02,187.15,186.42,186.51,14282.0,182.2837,182.4104,181.6989,181.7866,14282.0
2022-11-11 12:10:00,186.58,186.94,186.52,186.9,7016.0,181.8548,182.2057,181.7963,182.1667,7016.0
2022-11-11 12:20:00,186.86,187.19,186.71,186.71,6282.0,182.1277,182.4494,181.9815,181.9815,6282.0
2022-11-11 12:30:00,186.83,186.83,185.99,186.07,6055.0,182.0985,182.0985,181.2798,181.3577,6055.0
2022-11-11 12:40:00,186.04,186.26,185.93,185.97,6930.0,181.3285,181.5429,181.2213,181.2603,6930.0
2022-11-11 12:50:00,185.98,185.99,185.43,185.56,7186.0,181.27,181.2798,180.7339,180.8606,7186.0
2022-11-11 13:00:00,185.52,185.95,185.49,185.86,6388.0,180.8217,181.2408,180.7924,181.153,6388.0
2022-11-11 13:10:00,185.92,186.23,185.86,186.14,6289.0,181.2115,181.5137,181.153,181.426,6289.0
2022-11-11 13:20:00,186.08,186.36,185.97,186.24,6200.0,181.3675,181.6404,181.2603,181.5234,6200.0
2022-11-11 13:30:00,186.29,186.64,186.03,186.05,7095.0,181.5722,181.9133,181.3187,181.3382,7095.0
2022-11-11 13:40:00,186.14,186.63,186.07,186.56,6526.0,181.426,181.9035,181.3577,181.8353,6526.0
2022-11-11 13:50:00,186.64,187.08,186.57,186.86,18478.0,181.9133,182.3422,181.8451,182.1277,18478.0
2022-11-11 14:00:00,186.86,187.0,186.46,186.46,10364.0,182.1277,182.2642,181.7379,181.7379,10364.0
2022-11-11 14:10:00,186.39,186.52,186.08,186.16,5687.0,181.6696,181.7963,181.3675,181.4455,5687.0
2022-11-11 14:20:00,186.17,186.57,186.17,186.34,14439.0,181.4552,181.8451,181.4552,181.6209,14439.0
2022-11-11 14:30:00,186.29,186.44,186.23,186.3,7109.0,181.5722,181.7184,181.5137,181.5819,7109.0
2022-11-11 14:40:00,186.39,186.62,186.37,186.5,8894.0,181.6696,181.8938,181.6501,181.7768,8894.0
2022-11-11 14:50:00,186.45,186.8,186.39,186.76,9073.0,181.7281,182.0692,181.6696,182.0303,9073.0
2022-11-11 15:00:00,186.74,186.74,185.99,186.02,9292.0,182.0108,182.0108,181.2798,181.309,9292.0
2022-11-11 15:10:00,186.06,186.24,185.77,186.24,11034.0,181.348,181.5234,181.0653,181.5234,11034.0
2022-11-11 15:20:00,186.17,186.47,186.06,186.38,10622.0,181.4552,181.7476,181.348,181.6599,10622.0
2022-11-11 15:30:00,186.43,187.03,186.21,186.32,36343.0,181.7086,182.2934,181.4942,181.6014,36343.0
2022-11-11 15:40:00,186.33,186.78,186.33,186.59,22108.0,181.6111,182.0497,181.6111,181.8646,22108.0
2022-11-11 15:50:00,186.59,186.7,185.73,185.95,158526.0,181.8646,181.9718,181.0263,181.2408,158526.0
2022-11-14 09:30:00,186.91,187.46,185.98,187.16,19493.0,182.1765,182.7125,181.27,182.4201,19493.0
2022-11-14 09:40:00,187.42,187.63,187.06,187.31,19233.0,182.6735,182.8782,182.3227,182.5663,19233.0
2022-11-14 09:50:00,187.47,187.97,186.84,187.2,20237.0,182.7223,183.2096,182.1082,182.4591,20237.0
2022-11-14 10:00:00,187.13,188.11,187.13,187.84,13758.0,182.3909,183.3461,182.3909,183.0829,13758.0
2022-11-14 10:10:00,187.85,188.53,187.68,188.45,7856.0,183.0927,183.7554,182.927,183.6775,7856.0
2022-11-14 10:20:00,188.58,188.66,188.13,188.48,19768.0,183.8042,183.8821,183.3656,183.7067,19768.0
2022-11-14 10:30:00,188.34,188.38,187.74,187.78,13186.0,183.5702,183.6092,182.9854,183.0244,13186.0
2022-11-14 10:40:00,187.72,187.91,187.5,187.63,10009.0,182.9659,183.1511,182.7515,182.8782,10009.0
2022-11-14 10:50:00,187.47,187.51,187.15,187.21,7821.0,182.7223,182.7613,182.4104,182.4689,7821.0
2022-11-14 11:00:00,187.24,187.29,186.61,186.88,6193.0,182.4981,182.5468,181.8841,182.1472,6193.0
2022-11-14 11:10:00,186.91,186.91,186.42,186.43,10506.0,182.1765,182.1765,181.6989,181.7086,10506.0
2022-11-14 11:20:00,186.43,186.51,186.14,186.21,8150.0,181.7086,181.7866,181.426,181.4942,8150.0
2022-11-14 11:30:00,186.08,186.7,186.08,186.55,29323.0,181.3675,181.9718,181.3675,181.8256,29323.0
2022-11-14 11:40:00,186.68,186.93,186.57,186.64,3195.0,181.9523,182.196,181.8451,181.9133,3195.0
2022-11-14 11:50:00,186.62,186.62,186.22,186.31,7409.0,181.8938,181.8938,181.5039,181.5917,7409.0
2022-11-14 12:00:00,186.44,186.91,186.33,186.58,9366.0,181.7184,182.1765,181.6111,181.8548,9366.0
2022-11-14 12:10:00,186.69,186.98,186.68,186.92,6433.0,181.962,182.2447,181.9523,182.1862,6433.0
2022-11-14 12:20:00,186.86,186.87,186.56,186.87,3499.0,182.1277,182.1375,181.8353,182.1375,3499.0
2022-11-14 12:30:00,186.81,187.35,186.81,187.27,8343.0,182.079,182.6053,182.079,182.5273,8343.0
2022-11-14 12:40:00,187.24,187.63,187.15,187.63,4729.0,182.4981,182.8782,182.4104,182.8782,4729.0
2022-11-14 12:50:00,187.52,187.83,187.5,187.78,4518.0,182.771,183.0732,182.7515,183.0244,4518.0
2022-11-14 13:00:00,187.75,187.99,187.65,187.7,11053.0,182.9952,183.2291,182.8977,182.9465,11053.0
2022-11-14 13:10:00,187.82,188.04,187.69,187.74,17728.0,183.0634,183.2778,182.9367,182.9854,17728.0
2022-11-14 13:20:00,187.69,187.9,187.61,187.76,6301.0,182.9367,183.1414,182.8587,183.0049,6301.0
2022-11-14 13:30:00,187.7,187.82,187.44,187.55,6421.0,182.9465,183.0634,182.693,182.8002,6421.0
2022-11-14 13:40:00,187.38,187.45,187.24,187.25,3801.0,182.6346,182.7028,182.4981,182.5078,3801.0
2022-11-14 13:50:00,187.28,187.7,187.28,187.53,10097.0,182.5371,182.9465,182.5371,182.7808,10097.0
2022-11-14 14:00:00,187.52,187.58,187.27,187.42,8180.0,182.771,182.8295,182.5273,182.6735,8180.0
2022-11-14 14:10:00,187.39,187.8,187.39,187.71,3557.0,182.6443,183.0439,182.6443,182.9562,3557.0
2022-11-14 14:20:00,187.71,187.93,187.58,187.75,9700.0,182.9562,183.1706,182.8295,182.9952,9700.0
2022-11-14 14:30:00,187.74,187.79,187.47,187.47,5181.0,182.9854,183.0342,182.7223,182.7223,5181.0
2022-11-14 14:40:00,187.4,187.47,187.07,187.07,6552.0,182.654,182.7223,182.3324,182.3324,6552.0
2022-11-14 14:50:00,187.09,187.25,187.06,187.18,7449.0,182.3519,182.5078,182.3227,182.4396,7449.0
2022-11-14 15:00:00,187.17,187.53,187.17,187.31,9454.0,182.4299,182.7808,182.4299,182.5663,9454.0
2022-11-14 15:10:00,187.3,187.35,186.79,186.91,6851.0,182.5566,182.6053,182.0595,182.1765,6851.0
2022-11-14 15:20:00,186.9,187.08,186.86,186.92,7449.0,182.1667,182.3422,182.1277,182.1862,7449.0
2022-11-14 15:30:00,186.88,187.0,186.78,186.86,15666.0,182.1472,182.2642,182.0497,182.1277,15666.0
2022-11-14 15:40:00,186.93,186.93,186.39,186.43,16140.0,182.196,182.196,181.6696,181.7086,16140.0
2022-11-14 15:50:00,186.43,186.53,185.71,185.79,62230.0,181.7086,181.8061,181.0068,181.0848,62230.0
2022-11-15 09:30:00,187.42,188.61,187.16,188.61,21922.0,182.6735,183.8334,182.4201,183.8334,21922.0
2022-11-15 09:40:00,188.4,188.61,187.22,187.36,7054.0,183.6287,183.8334,182.4786,182.6151,7054.0
2022-11-15 09:50:00,187.57,187.71,187.22,187.37,7007.0,182.8197,182.9562,182.4786,182.6248,7007.0
2022-11-15 10:00:00,187.51,187.66,186.95,187.19,5264.0,182.7613,182.9075,182.2154,182.4494,5264.0
2022-11-15 10:10:00,187.17,187.49,187.03,187.07,5565.0,182.4299,182.7418,182.2934,182.3324,5565.0
2022-11-15 10:20:00,187.06,187.75,186.97,187.72,3269.0,182.3227,182.9952,182.2349,182.9659,3269.0
2022-11-15 10:30:00,187.61,188.14,187.55,187.94,6713.0,182.8587,183.3753,182.8002,183.1804,6713.0
2022-11-15 10:40:00,187.89,188.55,187.83,188.12,8501.0,183.1316,183.7749,183.0732,183.3558,8501.0
2022-11-15 10:50:00,187.97,188.8,187.97,188.28,4249.0,183.2096,184.0186,183.2096,183.5118,4249.0
2022-11-15 11:00:00,188.27,188.7,188.17,188.23,6051.0,183.502,183.9211,183.4045,183.463,6051.0
2022-11-15 11:10:00,188.22,188.39,187.43,187.54,38665.0,183.4533,183.619,182.6833,182.7905,38665.0
2022-11-15 11:20:00,187.56,187.79,187.31,187.58,11687.0,182.81,183.0342,182.5663,182.8295,11687.0
2022-11-15 11:30:00,187.7,188.71,187.7,188.52,7723.0,182.9465,183.9309,182.9465,183.7457,7723.0
2022-11-15 11:40:00,188.72,188.85,188.52,188.59,5369.0,183.9406,184.0673,183.7457,183.8139,5369.0
2022-11-15 11:50:00,188.51,188.91,188.45,188.9,5312.0,183.7359,184.1258,183.6775,184.1161,5312.0
2022-11-15 12:00:00,188.9,188.9,188.44,188.65,5838.0,184.1161,184.1161,183.6677,183.8724,5838.0
2022-11-15 12:10:00,188.73,188.73,188.3,188.41,5872.0,183.9504,183.9504,183.5313,183.6385,5872.0
2022-11-15 12:20:00,188.42,188.64,188.3,188.5,9191.0,183.6482,183.8626,183.5313,183.7262,9191.0
2022-11-15 12:30:00,188.61,188.98,188.61,188.81,6965.0,183.8334,184.194,183.8334,184.0283,6965.0
2022-11-15 12:40:00,188.85,188.93,188.52,188.93,19272.0,184.0673,184.1453,183.7457,184.1453,19272.0
2022-11-15 12:50:00,188.89,188.89,188.43,188.55,14131.0,184.1063,184.1063,183.658,183.7749,14131.0
2022-11-15 13:00:00,188.59,188.78,188.43,188.43,7609.0,183.8139,183.9991,183.658,183.658,7609.0
2022-11-15 13:10:00,188.36,188.38,187.76,187.76,15671.0,183.5897,183.6092,183.0049,183.0049,15671.0
2022-11-15 13:20:00,187.7,187.75,186.76,186.87,11404.0,182.9465,182.9952,182.0303,182.1375,11404.0
2022-11-15 13:30:00,186.78,187.15,186.41,187.14,105899.0,182.0497,182.4104,181.6891,182.4006,105899.0
2022-11-15 13:40:00,187.08,187.72,186.66,187.03,10470.0,182.3422,182.9659,181.9328,182.2934,10470.0
2022-11-15 13:50:00,187.03,187.61,187.01,187.29,9784.0,182.2934,182.8587,182.2739,182.5468,9784.0
2022-11-15 14:00:00,187.43,187.43,186.62,187.21,7478.0,182.6833,182.6833,181.8938,182.4689,7478.0
2022-11-15 14:10:00,187.31,188.01,187.31,187.39,8921.0,182.5663,183.2486,182.5663,182.6443,8921.0
2022-11-15 14:20:00,187.54,187.89,187.44,187.69,6781.0,182.7905,183.1316,182.693,182.9367,6781.0
2022-11-15 14:30:00,187.9,187.93,187.46,187.7,8260.0,183.1414,183.1706,182.7125,182.9465,8260.0
2022-11-15 14:40:00,187.78,188.01,187.63,187.64,10640.0,183.0244,183.2486,182.8782,182.888,10640.0
2022-11-15 14:50:00,187.81,188.37,187.74,188.21,10410.0,183.0537,183.5995,182.9854,183.4435,10410.0
2022-11-15 15:00:00,188.22,188.42,188.0,188.12,9346.0,183.4533,183.6482,183.2389,183.3558,9346.0
2022-11-15 15:10:00,188.16,188.33,187.99,188.17,4936.0,183.3948,183.5605,183.2291,183.4045,4936.0
2022-11-15 15:20:00,188.15,188.43,188.08,188.12,6865.0,183.3851,183.658,183.3168,183.3558,6865.0
2022-11-15 15:30:00,188.12,188.29,187.82,188.27,8563.0,183.3558,183.5215,183.0634,183.502,8563.0
2022-11-15 15:40:00,188.23,188.43,187.8,187.87,25350.0,183.463,183.658,183.0439,183.1121,25350.0
2022-11-15 15:50:00,187.8,187.92,187.5,187.83,54026.0,183.0439,183.1609,182.7515,183.0732,54026.0
2022-11-16 09:30:00,187.23,188.97,187.23,188.61,27250.0,182.4884,184.1843,182.4884,183.8334,27250.0
2022-11-16 09:40:00,188.6,188.89,188.33,188.38,9807.0,183.8237,184.1063,183.5605,183.6092,9807.0
2022-11-16 09:50:00,188.45,188.8,187.6,187.6,13297.0,183.6775,184.0186,182.849,182.849,13297.0
2022-11-16 10:00:00,187.65,188.36,187.65,187.81,15913.0,182.8977,183.5897,182.8977,183.0537,15913.0
2022-11-16 10:10:00,187.96,187.98,187.57,187.71,8209.0,183.1999,183.2194,182.8197,182.9562,8209.0
2022-11-16 10:20:00,187.79,188.79,187.76,188.37,8387.0,183.0342,184.0088,183.0049,183.5995,8387.0
2022-11-16 10:30:00,188.33,188.57,188.14,188.14,10705.0,183.5605,183.7944,183.3753,183.3753,10705.0
2022-11-16 10:40:00,188.12,188.28,187.74,187.95,6369.0,183.3558,183.5118,182.9854,183.1901,6369.0
2022-11-16 10:50:00,188.01,188.2,187.81,188.05,8104.0,183.2486,183.4338,183.0537,183.2876,8104.0
2022-11-16 11:00:00,188.05,188.09,187.92,187.92,2883.0,183.2876,183.3266,183.1609,183.1609,2883.0
2022-11-16 11:10:00,188.04,188.13,187.81,187.99,5106.0,183.2778,183.3656,183.0537,183.2291,5106.0
2022-11-16 11:20:00,187.99,188.2,187.97,188.09,3172.0,183.2291,183.4338,183.2096,183.3266,3172.0
2022-11-16 11:30:00,188.13,188.6,188.04,188.44,11787.0,183.3656,183.8237,183.2778,183.6677,11787.0
2022-11-16 11:40:00,188.51,188.7,188.47,188.7,7426.0,183.7359,183.9211,183.6969,183.9211,7426.0
2022-11-16 11:50:00,188.7,189.3,188.69,189.26,4582.0,183.9211,184.5059,183.9114,184.4669,4582.0
2022-11-16 12:00:00,189.15,189.18,188.78,189.14,5313.0,184.3597,184.389,183.9991,184.35,5313.0
2022-11-16 12:10:00,189.15,189.34,189.13,189.23,4682.0,184.3597,184.5449,184.3402,184.4377,4682.0
2022-11-16 12:20:00,189.32,189.46,189.21,189.45,3562.0,184.5254,184.6619,184.4182,184.6521,3562.0
2022-11-16 12:30:00,189.34,189.86,189.34,189.7,4171.0,184.5449,185.0517,184.5449,184.8958,4171.0
2022-11-16 12:40:00,189.78,190.15,189.78,189.94,3525.0,184.9738,185.3344,184.9738,185.1297,3525.0
2022-11-16 12:50:00,190.01,190.27,189.96,190.08,3120.0,185.1979,185.4514,185.1492,185.2662,3120.0
2022-11-16 13:00:00,190.0,190.13,189.84,190.01,5809.0,185.1882,185.3149,185.0323,185.1979,5809.0
2022-11-16 13:10:00,190.04,190.1,189.91,190.06,3076.0,185.2272,185.2857,185.1005,185.2467,3076.0
2022-11-16 13:20:00,189.91,190.13,189.86,190.0,3843.0,185.1005,185.3149,185.0517,185.1882,3843.0
2022-11-16 13:30:00,189.99,190.05,189.64,189.83,6770.0,185.1785,185.2369,184.8373,185.0225,6770.0
2022-11-16 13:40:00,189.88,189.88,189.6,189.67,2500.0,185.0712,185.0712,184.7983,184.8666,2500.0
2022-11-16 13:50:00,189.65,189.7,189.3,189.46,11526.0,184.8471,184.8958,184.5059,184.6619,11526.0
2022-11-16 14:00:00,189.5,189.75,189.42,189.75,7416.0,184.7009,184.9445,184.6229,184.9445,7416.0
2022-11-16 14:10:00,189.69,189.77,189.5,189.67,3004.0,184.8861,184.964,184.7009,184.8666,3004.0
2022-11-16 14:20:00,189.76,189.76,189.45,189.58,3869.0,184.9543,184.9543,184.6521,184.7788,3869.0
2022-11-16 14:30:00,189.59,189.74,189.24,189.73,4830.0,184.7886,184.9348,184.4474,184.925,4830.0
2022-11-16 14:40:00,189.76,189.94,189.68,189.88,9840.0,184.9543,185.1297,184.8763,185.0712,9840.0
2022-11-16 14:50:00,189.91,190.18,189.88,190.15,11323.0,185.1005,185.3636,185.0712,185.3344,11323.0
2022-11-16 15:00:00,190.1,190.22,189.71,189.75,8242.0,185.2857,185.4026,184.9055,184.9445,8242.0
2022-11-16 15:10:00,189.75,189.88,189.58,189.61,5335.0,184.9445,185.0712,184.7788,184.8081,5335.0
2022-11-16 15:20:00,189.64,190.15,189.6,190.12,17044.0,184.8373,185.3344,184.7983,185.3052,17044.0
2022-11-16 15:30:00,190.23,190.23,189.89,189.89,12884.0,185.4124,185.4124,185.081,185.081,12884.0
2022-11-16 15:40:00,189.88,190.02,189.53,189.96,22350.0,185.0712,185.2077,184.7301,185.1492,22350.0
2022-11-16 15:50:00,189.97,190.08,189.46,189.61,40440.0,185.159,185.2662,184.6619,184.8081,40440.0
2022-11-17 09:30:00,188.99,190.58,188.99,189.69,33875.0,184.2038,185.7535,184.2038,184.8861,33875.0
2022-11-17 09:40:00,189.41,189.77,189.24,189.24,1600.0,184.6131,184.964,184.4474,184.4474,1600.0
2022-11-17 09:50:00,189.02,189.57,188.53,188.85,6476.0,184.233,184.7691,183.7554,184.0673,6476.0
2022-11-17 10:00:00,188.72,188.86,188.35,188.71,8497.0,183.9406,184.0771,183.58,183.9309,8497.0
2022-11-17 10:10:00,188.9,189.23,188.81,188.81,2777.0,184.1161,184.4377,184.0283,184.0283,2777.0
2022-11-17 10:20:00,189.02,189.04,188.78,188.82,2500.0,184.233,184.2525,183.9991,184.0381,2500.0
2022-11-17 10:30:00,188.82,189.04,188.75,188.83,3723.0,184.0381,184.2525,183.9699,184.0478,3723.0
2022-11-17 10:40:00,188.82,188.91,188.65,188.91,4311.0,184.0381,184.1258,183.8724,184.1258,4311.0
2022-11-17 10:50:00,188.91,188.91,188.51,188.53,5979.0,184.1258,184.1258,183.7359,183.7554,5979.0
2022-11-17 11:00:00,188.33,188.5,188.14,188.21,3808.0,183.5605,183.7262,183.3753,183.4435,3808.0
2022-11-17 11:10:00,188.12,188.69,188.12,188.48,2128.0,183.3558,183.9114,183.3558,183.7067,2128.0
2022-11-17 11:20:00,188.64,189.21,188.63,189.21,1430.0,183.8626,184.4182,183.8529,184.4182,1430.0
2022-11-17 11:30:00,189.25,189.51,189.24,189.24,2436.0,184.4572,184.7106,184.4474,184.4474,2436.0
2022-11-17 11:40:00,189.12,189.38,189.12,189.29,1542.0,184.3305,184.5839,184.3305,184.4962,1542.0
2022-11-17 11:50:00,189.39,190.44,189.39,190.19,2387.0,184.5937,185.6171,184.5937,185.3734,2387.0
2022-11-17 12:00:00,190.27,190.65,190.27,190.56,8540.0,185.4514,185.8217,185.4514,185.734,8540.0
2022-11-17 12:10:00,190.48,190.8,190.39,190.8,2435.0,185.656,185.9679,185.5683,185.9679,2435.0
2022-11-17 12:20:00,190.67,190.67,190.27,190.3,8286.0,185.8412,185.8412,185.4514,185.4806,8286.0
2022-11-17 12:30:00,190.3,190.5,190.04,190.04,3368.0,185.4806,185.6755,185.2272,185.2272,3368.0
2022-11-17 12:40:00,190.07,190.19,189.87,190.06,5138.0,185.2564,185.3734,185.0615,185.2467,5138.0
2022-11-17 12:50:00,190.14,190.41,190.12,190.41,2741.0,185.3247,185.5878,185.3052,185.5878,2741.0
2022-11-17 13:00:00,190.36,190.64,190.36,190.59,3110.0,185.5391,185.812,185.5391,185.7633,3110.0
2022-11-17 13:10:00,190.65,191.11,190.65,191.09,8628.0,185.8217,186.2701,185.8217,186.2506,8628.0
2022-11-17 13:20:00,191.01,191.03,190.65,190.65,4633.0,186.1726,186.1921,185.8217,185.8217,4633.0
2022-11-17 13:30:00,190.71,190.76,190.48,190.56,4018.0,185.8802,185.929,185.656,185.734,4018.0
2022-11-17 13:40:00,190.6,190.65,190.37,190.41,2544.0,185.773,185.8217,185.5488,185.5878,2544.0
2022-11-17 13:50:00,190.46,190.5,190.3,190.31,7664.0,185.6366,185.6755,185.4806,185.4904,7664.0
2022-11-17 14:00:00,190.34,190.77,190.34,190.67,1532.0,185.5196,185.9387,185.5196,185.8412,1532.0
2022-11-17 14:10:00,190.64,190.64,190.45,190.49,2143.0,185.812,185.812,185.6268,185.6658,2143.0
2022-11-17 14:20:00,190.51,190.61,190.39,190.46,4482.0,185.6853,185.7828,185.5683,185.6366,4482.0
2022-11-17 14:30:00,190.49,190.49,190.31,190.44,2538.0,185.6658,185.6658,185.4904,185.6171,2538.0
2022-11-17 14:40:00,190.35,190.59,190.34,190.5,3838.0,185.5293,185.7633,185.5196,185.6755,3838.0
2022-11-17 14:50:00,190.58,190.74,190.51,190.59,2478.0,185.7535,185.9095,185.6853,185.7633,2478.0
2022-11-17 15:00:00,190.55,190.63,190.2,190.29,5576.0,185.7243,185.8022,185.3831,185.4709,5576.0
2022-11-17 15:10:00,190.16,190.18,189.69,189.7,3806.0,185.3441,185.3636,184.8861,184.8958,3806.0
2022-11-17 15:20:00,189.7,190.04,189.69,189.97,3556.0,184.8958,185.2272,184.8861,185.159,3556.0
2022-11-17 15:30:00,190.1,190.28,189.93,189.99,4716.0,185.2857,185.4611,185.12,185.1785,4716.0
2022-11-17 15:40:00,189.93,190.12,189.83,190.11,27382.0,185.12,185.3052,185.0225,185.2954,27382.0
2022-11-17 15:50:00,190.16,190.31,189.78,190.22,54806.0,185.3441,185.4904,184.9738,185.4026,54806.0
2022-11-18 09:30:00,192.54,193.38,192.08,192.21,31266.0,187.6639,188.4826,187.2155,187.3422,31266.0
2022-11-18 09:40:00,192.25,192.61,191.83,192.38,10582.0,187.3812,187.7321,186.9719,187.5079,10582.0
2022-11-18 09:50:00,192.44,192.49,191.8,192.09,10321.0,187.5664,187.6151,186.9426,187.2253,10321.0
2022-11-18 10:00:00,192.13,192.44,191.86,192.3,6321.0,187.2643,187.5664,187.0011,187.43,6321.0
2022-11-18 10:10:00,192.19,192.66,192.0,192.34,5787.0,187.3227,187.7808,187.1376,187.4689,5787.0
2022-11-18 10:20:00,192.23,192.55,191.93,192.45,18974.0,187.3617,187.6736,187.0693,187.5762,18974.0
2022-11-18 10:30:00,192.31,192.66,192.28,192.52,8405.0,187.4397,187.7808,187.4105,187.6444,8405.0
2022-11-18 10:40:00,192.54,193.01,192.47,193.0,10316.0,187.6639,188.122,187.5956,188.1122,10316.0
2022-11-18 10:50:00,193.0,193.01,192.42,192.5,8022.0,188.1122,188.122,187.5469,187.6249,8022.0
2022-11-18 11:00:00,192.41,192.61,192.33,192.59,4509.0,187.5372,187.7321,187.4592,187.7126,4509.0
2022-11-18 11:10:00,192.66,192.97,192.66,192.92,12352.0,187.7808,188.083,187.7808,188.0343,12352.0
2022-11-18 11:20:00,192.97,193.31,192.91,193.2,8071.0,188.083,188.4144,188.0245,188.3072,8071.0
2022-11-18 11:30:00,193.15,193.78,193.09,193.45,11931.0,188.2584,188.8725,188.1999,188.5508,11931.0
2022-11-18 11:40:00,193.46,193.63,193.35,193.4,5474.0,188.5606,188.7263,188.4534,188.5021,5474.0
2022-11-18 11:50:00,193.4,193.51,193.06,193.51,9819.0,188.5021,188.6093,188.1707,188.6093,9819.0
2022-11-18 12:00:00,193.51,193.86,193.34,193.34,4420.0,188.6093,188.9504,188.4436,188.4436,4420.0
2022-11-18 12:10:00,193.08,193.19,192.41,192.54,11140.0,188.1902,188.2974,187.5372,187.6639,11140.0
2022-11-18 12:20:00,192.41,192.75,192.29,192.75,8467.0,187.5372,187.8686,187.4202,187.8686,8467.0
2022-11-18 12:30:00,192.84,192.84,192.28,192.7,6675.0,187.9563,187.9563,187.4105,187.8198,6675.0
2022-11-18 12:40:00,192.79,192.79,192.51,192.59,5177.0,187.9075,187.9075,187.6346,187.7126,5177.0
2022-11-18 12:50:00,192.59,192.59,192.38,192.52,4624.0,187.7126,187.7126,187.5079,187.6444,4624.0
2022-11-18 13:00:00,192.52,192.95,192.51,192.95,4780.0,187.6444,188.0635,187.6346,188.0635,4780.0
2022-11-18 13:10:00,192.93,193.21,192.68,192.99,19255.0,188.044,188.3169,187.8003,188.1025,19255.0
2022-11-18 13:20:00,192.96,193.05,192.74,192.91,6206.0,188.0732,188.161,187.8588,188.0245,6206.0
2022-11-18 13:30:00,192.93,193.33,192.93,193.28,5470.0,188.044,188.4339,188.044,188.3851,5470.0
2022-11-18 13:40:00,193.29,193.29,192.89,192.95,4960.0,188.3949,188.3949,188.005,188.0635,4960.0
2022-11-18 13:50:00,192.9,193.0,192.71,192.95,5473.0,188.0148,188.1122,187.8296,188.0635,5473.0
2022-11-18 14:00:00,193.03,193.48,193.02,193.45,3896.0,188.1415,188.5801,188.1317,188.5508,3896.0
2022-11-18 14:10:00,193.4,193.82,193.35,193.75,7825.0,188.5021,188.9115,188.4534,188.8432,7825.0
2022-11-18 14:20:00,193.75,193.8,193.64,193.66,4375.0,188.8432,188.892,188.736,188.7555,4375.0
2022-11-18 14:30:00,193.7,193.76,193.36,193.54,11717.0,188.7945,188.853,188.4631,188.6386,11717.0
2022-11-18 14:40:00,193.56,193.62,193.36,193.48,10766.0,188.658,188.7165,188.4631,188.5801,10766.0
2022-11-18 14:50:00,193.53,193.7,193.53,193.67,8358.0,188.6288,188.7945,188.6288,188.7653,8358.0
2022-11-18 15:00:00,193.63,194.08,193.59,193.96,10168.0,188.7263,189.1649,188.6873,189.0479,10168.0
2022-11-18 15:10:00,194.03,194.23,193.98,194.21,21714.0,189.1161,189.3111,189.0674,189.2916,21714.0
2022-11-18 15:20:00,194.34,194.34,193.98,194.16,29183.0,189.4183,189.4183,189.0674,189.2428,29183.0
2022-11-18 15:30:00,194.16,194.52,193.9,194.49,35737.0,189.2428,189.5937,188.9894,189.5645,35737.0
2022-11-18 15:40:00,194.44,194.64,194.14,194.63,33995.0,189.5158,189.7107,189.2234,189.7009,33995.0
2022-11-18 15:50:00,194.66,194.78,193.88,194.39,71368.0,189.7302,189.8471,188.9699,189.467,71368.0
2022-11-21 09:30:00,194.52,195.67,194.0,195.05,22193.0,189.5937,190.7146,189.0869,190.1103,22193.0
2022-11-21 09:40:00,194.99,195.3,194.9,195.07,17004.0,190.0518,190.354,189.9641,190.1298,17004.0
2022-11-21 09:50:00,195.22,195.36,194.9,195.15,32050.0,190.276,190.4125,189.9641,190.2078,32050.0
2022-11-21 10:00:00,195.06,195.7,195.06,195.32,12806.0,190.1201,190.7438,190.1201,190.3735,12806.0
2022-11-21 10:10:00,195.45,195.89,195.32,195.82,6299.0,190.5002,190.929,190.3735,190.8608,6299.0
2022-11-21 10:20:00,195.9,196.62,195.77,196.57,29009.0,190.9388,191.6405,190.8121,191.5918,29009.0
2022-11-21 10:30:00,196.58,196.58,195.84,196.04,10327.0,191.6016,191.6016,190.8803,191.0752,10327.0
2022-11-21 10:40:00,196.1,196.23,195.77,195.92,10066.0,191.1337,191.2604,190.8121,190.9583,10066.0
2022-11-21 10:50:00,195.84,195.85,195.48,195.71,8224.0,190.8803,190.89,190.5294,190.7536,8224.0
2022-11-21 11:00:00,195.67,195.67,195.08,195.09,8472.0,190.7146,190.7146,190.1395,190.1493,8472.0
2022-11-21 11:10:00,195.09,195.26,194.98,195.13,8577.0,190.1493,190.315,190.0421,190.1883,8577.0
2022-11-21 11:20:00,195.1,195.66,194.92,195.36,23338.0,190.159,190.7049,189.9836,190.4125,23338.0
2022-11-21 11:30:00,195.37,195.45,195.21,195.31,5997.0,190.4222,190.5002,190.2663,190.3637,5997.0
2022-11-21 11:40:00,195.33,195.68,195.32,195.63,5445.0,190.3832,190.7244,190.3735,190.6756,5445.0
2022-11-21 11:50:00,195.58,195.68,194.95,195.05,24638.0,190.6269,190.7244,190.0128,190.1103,24638.0
2022-11-21 12:00:00,195.0,195.2,194.78,194.84,9340.0,190.0616,190.2565,189.8471,189.9056,9340.0
2022-11-21 12:10:00,194.81,195.21,194.8,195.09,26924.0,189.8764,190.2663,189.8666,190.1493,26924.0
2022-11-21 12:20:00,195.08,195.21,194.97,194.98,7538.0,190.1395,190.2663,190.0323,190.0421,7538.0
2022-11-21 12:30:00,194.92,195.15,194.82,195.12,18261.0,189.9836,190.2078,189.8861,190.1785,18261.0
2022-11-21 12:40:00,195.06,195.18,194.88,194.88,12397.0,190.1201,190.237,189.9446,189.9446,12397.0
2022-11-21 12:50:00,194.93,195.41,194.93,195.41,3949.0,189.9933,190.4612,189.9933,190.4612,3949.0
2022-11-21 13:00:00,195.41,195.71,195.4,195.63,4369.0,190.4612,190.7536,190.4514,190.6756,4369.0
2022-11-21 13:10:00,195.64,195.83,195.64,195.78,2324.0,190.6854,190.8706,190.6854,190.8218,2324.0
2022-11-21 13:20:00,195.8,195.81,195.57,195.66,3382.0,190.8413,190.8511,190.6171,190.7049,3382.0
2022-11-21 13:30:00,195.71,195.77,195.49,195.7,9081.0,190.7536,190.8121,190.5392,190.7438,9081.0
2022-11-21 13:40:00,195.69,195.69,195.27,195.27,4944.0,190.7341,190.7341,190.3247,190.3247,4944.0
2022-11-21 13:50:00,195.2,195.42,195.15,195.25,7086.0,190.2565,190.4709,190.2078,190.3052,7086.0
2022-11-21 14:00:00,195.19,195.34,195.13,195.34,5501.0,190.2468,190.393,190.1883,190.393,5501.0
2022-11-21 14:10:00,195.29,195.48,195.24,195.48,3708.0,190.3442,190.5294,190.2955,190.5294,3708.0
2022-11-21 14:20:00,195.39,195.52,195.31,195.36,9314.0,190.4417,190.5684,190.3637,190.4125,9314.0
2022-11-21 14:30:00,195.37,195.8,195.37,195.8,10829.0,190.4222,190.8413,190.4222,190.8413,10829.0
2022-11-21 14:40:00,195.87,195.98,195.54,195.55,3997.0,190.9095,191.0168,190.5879,190.5976,3997.0
2022-11-21 14:50:00,195.59,195.63,195.42,195.61,2359.0,190.6366,190.6756,190.4709,190.6561,2359.0
2022-11-21 15:00:00,195.69,195.87,195.69,195.76,2007.0,190.7341,190.9095,190.7341,190.8023,2007.0
2022-11-21 15:10:00,195.76,195.93,195.72,195.86,4040.0,190.8023,190.968,190.7633,190.8998,4040.0
2022-11-21 15:20:00,195.91,195.93,195.38,195.42,8878.0,190.9485,190.968,190.432,190.4709,8878.0
2022-11-21 15:30:00,195.42,195.64,195.36,195.37,8296.0,190.4709,190.6854,190.4125,190.4222,8296.0
2022-11-21 15:40:00,195.36,195.52,195.27,195.5,8250.0,190.4125,190.5684,190.3247,190.5489,8250.0
2022-11-21 15:50:00,195.52,195.78,195.3,195.76,47718.0,190.5684,190.8218,190.354,190.8023,47718.0
2022-11-22 09:30:00,195.95,197.32,195.95,196.59,22680.0,190.9875,192.3228,190.9875,191.6113,22680.0
2022-11-22 09:40:00,196.81,197.22,196.71,196.98,4819.0,191.8257,192.2254,191.7283,191.9914,4819.0
2022-11-22 09:50:00,197.02,197.81,197.02,197.55,8980.0,192.0304,192.8004,192.0304,192.547,8980.0
2022-11-22 10:00:00,197.49,197.74,197.27,197.4,8174.0,192.4885,192.7322,192.2741,192.4008,8174.0
2022-11-22 10:10:00,197.37,197.67,197.23,197.25,7057.0,192.3716,192.664,192.2351,192.2546,7057.0
2022-11-22 10:20:00,197.24,197.37,196.99,197.16,22370.0,192.2448,192.3716,192.0012,192.1669,22370.0
2022-11-22 10:30:00,197.17,197.17,196.79,196.8,8876.0,192.1766,192.1766,191.8062,191.816,8876.0
2022-11-22 10:40:00,196.82,196.85,196.39,196.75,16758.0,191.8355,191.8647,191.4164,191.7673,16758.0
2022-11-22 10:50:00,196.77,197.12,196.68,197.09,2720.0,191.7868,192.1279,191.699,192.0986,2720.0
2022-11-22 11:00:00,196.99,197.15,196.93,196.97,6526.0,192.0012,192.1571,191.9427,191.9817,6526.0
2022-11-22 11:10:00,196.99,197.0,196.68,196.9,4533.0,192.0012,192.0109,191.699,191.9135,4533.0
2022-11-22 11:20:00,196.91,197.19,196.87,197.12,2870.0,191.9232,192.1961,191.8842,192.1279,2870.0
2022-11-22 11:30:00,197.09,197.12,196.97,197.03,2491.0,192.0986,192.1279,191.9817,192.0402,2491.0
2022-11-22 11:40:00,197.02,197.14,196.93,197.03,3938.0,192.0304,192.1474,191.9427,192.0402,3938.0
2022-11-22 11:50:00,197.06,197.13,197.0,197.12,4171.0,192.0694,192.1376,192.0109,192.1279,4171.0
2022-11-22 12:00:00,197.11,197.17,196.43,196.43,19575.0,192.1181,192.1766,191.4554,191.4554,19575.0
2022-11-22 12:10:00,196.48,196.72,196.39,196.48,5933.0,191.5041,191.738,191.4164,191.5041,5933.0
2022-11-22 12:20:00,196.44,196.52,196.33,196.41,2852.0,191.4651,191.5431,191.3579,191.4359,2852.0
2022-11-22 12:30:00,196.41,196.58,196.37,196.5,2233.0,191.4359,191.6016,191.3969,191.5236,2233.0
2022-11-22 12:40:00,196.53,196.72,196.48,196.67,2800.0,191.5528,191.738,191.5041,191.6893,2800.0
2022-11-22 12:50:00,196.69,196.69,196.57,196.65,3328.0,191.7088,191.7088,191.5918,191.6698,3328.0
2022-11-22 13:00:00,196.65,196.8,196.52,196.78,4178.0,191.6698,191.816,191.5431,191.7965,4178.0
2022-11-22 13:10:00,196.71,196.88,196.7,196.85,2845.0,191.7283,191.894,191.7185,191.8647,2845.0
2022-11-22 13:20:00,196.84,196.96,196.76,196.96,4892.0,191.855,191.9719,191.777,191.9719,4892.0
2022-11-22 13:30:00,197.06,197.07,196.89,196.95,3124.0,192.0694,192.0792,191.9037,191.9622,3124.0
2022-11-22 13:40:00,196.95,197.13,196.9,197.09,3273.0,191.9622,192.1376,191.9135,192.0986,3273.0
2022-11-22 13:50:00,197.2,197.41,197.17,197.32,7363.0,192.2059,192.4105,192.1766,192.3228,7363.0
2022-11-22 14:00:00,197.35,197.48,197.11,197.16,6691.0,192.3521,192.4788,192.1181,192.1669,6691.0
2022-11-22 14:10:00,197.23,197.38,197.09,197.33,3213.0,192.2351,192.3813,192.0986,192.3326,3213.0
2022-11-22 14:20:00,197.34,197.44,197.15,197.42,5613.0,192.3423,192.4398,192.1571,192.4203,5613.0
2022-11-22 14:30:00,197.33,197.46,197.25,197.4,8158.0,192.3326,192.4593,192.2546,192.4008,8158.0
2022-11-22 14:40:00,197.45,197.59,197.35,197.56,3600.0,192.4495,192.586,192.3521,192.5567,3600.0
2022-11-22 14:50:00,197.59,197.86,197.59,197.86,2700.0,192.586,192.8491,192.586,192.8491,2700.0
2022-11-22 15:00:00,197.87,197.98,197.76,197.8,8465.0,192.8589,192.9661,192.7517,192.7907,8465.0
2022-11-22 15:10:00,197.8,198.02,197.78,197.8,4716.0,192.7907,193.0051,192.7712,192.7907,4716.0
2022-11-22 15:20:00,197.8,197.99,197.8,197.89,4989.0,192.7907,192.9759,192.7907,192.8784,4989.0
2022-11-22 15:30:00,197.88,198.0,197.78,197.84,6761.0,192.8686,192.9856,192.7712,192.8297,6761.0
2022-11-22 15:40:00,197.83,197.9,197.68,197.68,7817.0,192.8199,192.8881,192.6737,192.6737,7817.0
2022-11-22 15:50:00,197.75,197.75,197.2,197.21,41828.0,192.7419,192.7419,192.2059,192.2156,41828.0
2022-11-23 09:30:00,197.3,198.14,196.43,197.47,10009.0,192.3033,193.1221,191.4554,192.469,10009.0
2022-11-23 09:40:00,197.42,198.39,197.42,198.39,8610.0,192.4203,193.3657,192.4203,193.3657,8610.0
2022-11-23 09:50:00,198.39,198.54,198.04,198.06,5446.0,193.3657,193.5119,193.0246,193.0441,5446.0
2022-11-23 10:00:00,198.12,198.29,197.91,197.92,5287.0,193.1026,193.2683,192.8979,192.9076,5287.0
2022-11-23 10:10:00,197.94,198.0,197.73,197.84,2209.0,192.9271,192.9856,192.7224,192.8297,2209.0
2022-11-23 10:20:00,197.84,198.0,197.73,197.87,3085.0,192.8297,192.9856,192.7224,192.8589,3085.0
2022-11-23 10:30:00,198.0,198.0,197.57,197.57,11149.0,192.9856,192.9856,192.5665,192.5665,11149.0
2022-11-23 10:40:00,197.57,197.87,197.57,197.87,4675.0,192.5665,192.8589,192.5665,192.8589,4675.0
2022-11-23 10:50:00,197.83,197.84,197.75,197.84,1303.0,192.8199,192.8297,192.7419,192.8297,1303.0
2022-11-23 11:00:00,197.92,198.1,197.77,198.08,6361.0,192.9076,193.0831,192.7614,193.0636,6361.0
2022-11-23 11:10:00,198.1,198.12,197.92,198.06,6345.0,193.0831,193.1026,192.9076,193.0441,6345.0
2022-11-23 11:20:00,198.16,198.2,197.95,197.95,4261.0,193.1415,193.1805,192.9369,192.9369,4261.0
2022-11-23 11:30:00,197.88,197.98,197.88,197.93,961.0,192.8686,192.9661,192.8686,192.9174,961.0
2022-11-23 11:40:00,197.92,197.94,197.66,197.66,1859.0,192.9076,192.9271,192.6542,192.6542,1859.0
2022-11-23 11:50:00,197.78,197.78,197.45,197.53,1128.0,192.7712,192.7712,192.4495,192.5275,1128.0
2022-11-23 12:00:00,197.56,197.78,197.54,197.77,715.0,192.5567,192.7712,192.5372,192.7614,715.0
2022-11-23 12:10:00,197.81,197.86,197.72,197.85,1291.0,192.8004,192.8491,192.7127,192.8394,1291.0
2022-11-23 12:20:00,197.89,197.89,197.7,197.77,1674.0,192.8784,192.8784,192.6932,192.7614,1674.0
2022-11-23 12:30:00,197.73,197.73,197.58,197.65,1316.0,192.7224,192.7224,192.5762,192.6445,1316.0
2022-11-23 12:40:00,197.55,197.73,197.47,197.73,722.0,192.547,192.7224,192.469,192.7224,722.0
2022-11-23 12:50:00,197.62,197.62,197.4,197.53,1716.0,192.6152,192.6152,192.4008,192.5275,1716.0
2022-11-23 13:00:00,197.56,197.61,197.42,197.42,1705.0,192.5567,192.6055,192.4203,192.4203,1705.0
2022-11-23 13:10:00,197.5,197.56,197.48,197.56,766.0,192.4983,192.5567,192.4788,192.5567,766.0
2022-11-23 13:20:00,197.66,197.76,197.6,197.72,1351.0,192.6542,192.7517,192.5957,192.7127,1351.0
2022-11-23 13:30:00,197.82,198.01,197.82,197.93,7903.0,192.8102,192.9953,192.8102,192.9174,7903.0
2022-11-23 13:40:00,197.88,197.91,197.72,197.72,2121.0,192.8686,192.8979,192.7127,192.7127,2121.0
2022-11-23 13:50:00,197.59,197.65,197.53,197.58,1565.0,192.586,192.6445,192.5275,192.5762,1565.0
2022-11-23 14:00:00,197.64,198.01,197.51,198.01,7446.0,192.6347,192.9953,192.508,192.9953,7446.0
2022-11-23 14:10:00,197.89,197.94,197.71,197.72,5850.0,192.8784,192.9271,192.7029,192.7127,5850.0
2022-11-23 14:20:00,197.75,198.16,197.7,197.97,11057.0,192.7419,193.1415,192.6932,192.9564,11057.0
2022-11-23 14:30:00,197.92,197.93,197.44,197.44,1959.0,192.9076,192.9174,192.4398,192.4398,1959.0
2022-11-23 14:40:00,197.26,197.61,197.26,197.61,2119.0,192.2643,192.6055,192.2643,192.6055,2119.0
2022-11-23 14:50:00,197.56,197.71,197.31,197.43,13601.0,192.5567,192.7029,192.3131,192.43,13601.0
2022-11-23 15:00:00,197.35,197.54,197.35,197.39,2435.0,192.3521,192.5372,192.3521,192.391,2435.0
2022-11-23 15:10:00,197.38,197.68,197.33,197.68,1920.0,192.3813,192.6737,192.3326,192.6737,1920.0
2022-11-23 15:20:00,197.62,197.64,197.21,197.27,9450.0,192.6152,192.6347,192.2156,192.2741,9450.0
2022-11-23 15:30:00,197.27,197.27,197.01,197.09,5906.0,192.2741,192.2741,192.0207,192.0986,5906.0
2022-11-23 15:40:00,197.13,197.31,197.02,197.21,20543.0,192.1376,192.3131,192.0304,192.2156,20543.0
2022-11-23 15:50:00,197.2,197.46,197.14,197.42,46136.0,192.2059,192.4593,192.1474,192.4203,46136.0
2022-11-25 09:30:00,198.0,199.09,197.95,198.15,34866.0,192.9856,194.048,192.9369,193.1318,34866.0
2022-11-25 09:40:00,198.12,198.5,197.99,198.2,10167.0,193.1026,193.4729,192.9759,193.1805,10167.0
2022-11-25 09:50:00,198.2,198.35,198.07,198.18,38076.0,193.1805,193.3267,193.0538,193.161,38076.0
2022-11-25 10:00:00,197.95,198.21,197.77,198.0,4010.0,192.9369,193.1903,192.7614,192.9856,4010.0
2022-11-25 10:10:00,198.06,198.28,198.0,198.25,54558.0,193.0441,193.2585,192.9856,193.2293,54558.0
2022-11-25 10:20:00,198.26,198.62,198.26,198.43,5538.0,193.239,193.5899,193.239,193.4047,5538.0
2022-11-25 10:30:00,198.4,198.95,198.27,198.95,1827.0,193.3755,193.9115,193.2488,193.9115,1827.0
2022-11-25 10:40:00,199.0,199.09,198.7,198.71,3315.0,193.9603,194.048,193.6679,193.6776,3315.0
2022-11-25 10:50:00,198.86,199.09,198.86,198.99,4602.0,193.8238,194.048,193.8238,193.9505,4602.0
2022-11-25 11:00:00,198.98,199.06,198.81,198.93,5656.0,193.9408,194.0188,193.7751,193.892,5656.0
2022-11-25 11:10:00,199.0,199.03,198.85,198.95,2978.0,193.9603,193.9895,193.8141,193.9115,2978.0
2022-11-25 11:20:00,198.96,198.96,198.7,198.77,1977.0,193.9213,193.9213,193.6679,193.7361,1977.0
2022-11-25 11:30:00,198.81,198.86,198.62,198.71,3522.0,193.7751,193.8238,193.5899,193.6776,3522.0
2022-11-25 11:40:00,198.72,199.02,198.68,198.95,7136.0,193.6874,193.9798,193.6484,193.9115,7136.0
2022-11-25 11:50:00,199.04,199.04,198.87,198.93,2473.0,193.9993,193.9993,193.8336,193.892,2473.0
2022-11-25 12:00:00,198.94,199.18,198.93,199.18,5618.0,193.9018,194.1357,193.892,194.1357,5618.0
2022-11-25 12:10:00,199.18,199.45,199.18,199.33,6181.0,194.1357,194.3989,194.1357,194.2819,6181.0
2022-11-25 12:20:00,199.39,199.61,199.36,199.48,7114.0,194.3404,194.5548,194.3112,194.4281,7114.0
2022-11-25 12:30:00,199.44,199.46,199.18,199.21,10238.0,194.3891,194.4086,194.1357,194.165,10238.0
2022-11-25 12:40:00,199.19,199.19,198.91,199.02,4401.0,194.1455,194.1455,193.8726,193.9798,4401.0
2022-11-25 12:50:00,199.06,199.26,198.93,199.17,42219.0,194.0188,194.2137,193.892,194.126,42219.0
2022-11-28 09:30:00,198.32,199.23,197.88,199.11,11636.0,193.2975,194.1844,192.8686,194.0675,11636.0
2022-11-28 09:40:00,199.13,199.13,198.51,198.67,4983.0,194.087,194.087,193.4827,193.6386,4983.0
2022-11-28 09:50:00,198.55,198.61,198.24,198.34,4421.0,193.5217,193.5802,193.2195,193.317,4421.0
2022-11-28 10:00:00,198.34,198.38,197.93,198.08,5094.0,193.317,193.356,192.9174,193.0636,5094.0
2022-11-28 10:10:00,198.12,198.34,198.05,198.2,15662.0,193.1026,193.317,193.0343,193.1805,15662.0
2022-11-28 10:20:00,198.17,198.22,197.88,198.11,14788.0,193.1513,193.2,192.8686,193.0928,14788.0
2022-11-28 10:30:00,198.07,198.11,197.9,198.0,9166.0,193.0538,193.0928,192.8881,192.9856,9166.0
2022-11-28 10:40:00,197.98,198.09,197.87,197.96,9491.0,192.9661,193.0733,192.8589,192.9466,9491.0
2022-11-28 10:50:00,197.93,197.93,197.27,197.45,4842.0,192.9174,192.9174,192.2741,192.4495,4842.0
2022-11-28 11:00:00,197.49,197.76,197.38,197.76,3767.0,192.4885,192.7517,192.3813,192.7517,3767.0
2022-11-28 11:10:00,197.71,198.0,197.61,197.8,8548.0,192.7029,192.9856,192.6055,192.7907,8548.0
2022-11-28 11:20:00,197.78,197.86,197.63,197.86,5195.0,192.7712,192.8491,192.625,192.8491,5195.0
2022-11-28 11:30:00,197.81,197.91,197.76,197.81,12525.0,192.8004,192.8979,192.7517,192.8004,12525.0
2022-11-28 11:40:00,197.84,198.01,197.74,197.9,9048.0,192.8297,192.9953,192.7322,192.8881,9048.0
2022-11-28 11:50:00,197.95,198.16,197.83,197.83,6074.0,192.9369,193.1415,192.8199,192.8199,6074.0
2022-11-28 12:00:00,197.85,197.87,197.43,197.72,7987.0,192.8394,192.8589,192.43,192.7127,7987.0
2022-11-28 12:10:00,197.62,197.69,197.56,197.62,3498.0,192.6152,192.6835,192.5567,192.6152,3498.0
2022-11-28 12:20:00,197.68,197.89,197.64,197.64,3860.0,192.6737,192.8784,192.6347,192.6347,3860.0
2022-11-28 12:30:00,197.72,197.84,197.62,197.62,3518.0,192.7127,192.8297,192.6152,192.6152,3518.0
2022-11-28 12:40:00,197.62,197.66,197.57,197.6,2604.0,192.6152,192.6542,192.5665,192.5957,2604.0
2022-11-28 12:50:00,197.66,197.75,197.15,197.27,5281.0,192.6542,192.7419,192.1571,192.2741,5281.0
2022-11-28 13:00:00,197.23,197.3,197.2,197.2,5782.0,192.2351,192.3033,192.2059,192.2059,5782.0
2022-11-28 13:10:00,197.25,197.25,197.04,197.21,2035.0,192.2546,192.2546,192.0499,192.2156,2035.0
2022-11-28 13:20:00,197.24,197.28,196.95,197.08,7019.0,192.2448,192.2838,191.9622,192.0889,7019.0
2022-11-28 13:30:00,197.08,197.12,196.87,197.03,4852.0,192.0889,192.1279,191.8842,192.0402,4852.0
2022-11-28 13:40:00,197.04,197.08,196.84,196.95,19333.0,192.0499,192.0889,191.855,191.9622,19333.0
2022-11-28 13:50:00,196.98,197.03,196.59,196.65,15752.0,191.9914,192.0402,191.6113,191.6698,15752.0
2022-11-28 14:00:00,196.63,196.81,196.53,196.59,29999.0,191.6503,191.8257,191.5528,191.6113,29999.0
2022-11-28 14:10:00,196.62,196.96,196.62,196.91,4233.0,191.6405,191.9719,191.6405,191.9232,4233.0
2022-11-28 14:20:00,196.91,196.91,196.68,196.81,7891.0,191.9232,191.9232,191.699,191.8257,7891.0
2022-11-28 14:30:00,196.77,196.77,196.6,196.7,4552.0,191.7868,191.7868,191.6211,191.7185,4552.0
2022-11-28 14:40:00,196.68,196.82,196.59,196.61,4100.0,191.699,191.8355,191.6113,191.6308,4100.0
2022-11-28 14:50:00,196.62,196.69,196.57,196.58,5210.0,191.6405,191.7088,191.5918,191.6016,5210.0
2022-11-28 15:00:00,196.55,196.58,196.35,196.43,7446.0,191.5723,191.6016,191.3774,191.4554,7446.0
2022-11-28 15:10:00,196.45,196.53,196.32,196.4,6119.0,191.4749,191.5528,191.3481,191.4261,6119.0
2022-11-28 15:20:00,196.47,196.54,196.23,196.23,10797.0,191.4943,191.5626,191.2604,191.2604,10797.0
2022-11-28 15:30:00,196.23,196.55,196.23,196.48,16484.0,191.2604,191.5723,191.2604,191.5041,16484.0
2022-11-28 15:40:00,196.49,196.56,196.31,196.31,18590.0,191.5138,191.5821,191.3384,191.3384,18590.0
2022-11-28 15:50:00,196.3,196.59,196.27,196.53,103627.0,191.3287,191.6113,191.2994,191.5528,103627.0
2022-11-29 09:30:00,196.24,196.59,195.96,196.34,18966.0,191.2702,191.6113,190.9973,191.3676,18966.0
2022-11-29 09:40:00,196.35,196.5,196.11,196.41,13049.0,191.3774,191.5236,191.1435,191.4359,13049.0
2022-11-29 09:50:00,196.5,196.5,196.24,196.35,13820.0,191.5236,191.5236,191.2702,191.3774,13820.0
2022-11-29 10:00:00,196.49,197.26,196.4,197.26,15464.0,191.5138,192.2643,191.4261,192.2643,15464.0
2022-11-29 10:10:00,197.25,197.38,197.03,197.27,6821.0,192.2546,192.3813,192.0402,192.2741,6821.0
2022-11-29 10:20:00,197.17,197.48,197.11,197.39,4784.0,192.1766,192.4788,192.1181,192.391,4784.0
2022-11-29 10:30:00,197.59,197.69,197.23,197.31,6472.0,192.586,192.6835,192.2351,192.3131,6472.0
2022-11-29 10:40:00,197.35,197.44,197.12,197.19,6956.0,192.3521,192.4398,192.1279,192.1961,6956.0
2022-11-29 10:50:00,197.26,197.27,196.98,197.2,4713.0,192.2643,192.2741,191.9914,192.2059,4713.0
2022-11-29 11:00:00,197.2,197.23,196.52,196.52,4972.0,192.2059,192.2351,191.5431,191.5431,4972.0
2022-11-29 11:10:00,196.45,196.48,196.28,196.28,2358.0,191.4749,191.5041,191.3092,191.3092,2358.0
2022-11-29 11:20:00,196.28,196.38,196.08,196.08,6860.0,191.3092,191.4066,191.1142,191.1142,6860.0
2022-11-29 11:30:00,196.15,196.42,195.96,195.96,4639.0,191.1825,191.4456,190.9973,190.9973,4639.0
2022-11-29 11:40:00,196.0,196.13,195.92,196.11,3568.0,191.0363,191.163,190.9583,191.1435,3568.0
2022-11-29 11:50:00,196.0,196.36,196.0,196.33,5926.0,191.0363,191.3871,191.0363,191.3579,5926.0
2022-11-29 12:00:00,196.23,196.24,195.92,196.0,30900.0,191.2604,191.2702,190.9583,191.0363,30900.0
2022-11-29 12:10:00,195.97,195.97,195.56,195.77,8135.0,191.007,191.007,190.6074,190.8121,8135.0
2022-11-29 12:20:00,195.77,195.81,195.54,195.81,7217.0,190.8121,190.8511,190.5879,190.8511,7217.0
2022-11-29 12:30:00,195.87,195.94,195.75,195.84,10986.0,190.9095,190.9778,190.7926,190.8803,10986.0
2022-11-29 12:40:00,195.9,196.12,195.84,196.03,12731.0,190.9388,191.1532,190.8803,191.0655,12731.0
2022-11-29 12:50:00,195.98,196.0,195.8,195.8,7451.0,191.0168,191.0363,190.8413,190.8413,7451.0
2022-11-29 13:00:00,195.86,195.97,195.76,195.79,16882.0,190.8998,191.007,190.8023,190.8316,16882.0
2022-11-29 13:10:00,195.77,195.94,195.76,195.86,10405.0,190.8121,190.9778,190.8023,190.8998,10405.0
2022-11-29 13:20:00,195.79,195.79,195.69,195.69,4596.0,190.8316,190.8316,190.7341,190.7341,4596.0
2022-11-29 13:30:00,195.75,195.9,195.73,195.88,5440.0,190.7926,190.9388,190.7731,190.9193,5440.0
2022-11-29 13:40:00,195.88,195.93,195.75,195.79,12449.0,190.9193,190.968,190.7926,190.8316,12449.0
2022-11-29 13:50:00,195.8,195.9,195.71,195.81,4663.0,190.8413,190.9388,190.7536,190.8511,4663.0
2022-11-29 14:00:00,195.84,196.23,195.84,196.18,7920.0,190.8803,191.2604,190.8803,191.2117,7920.0
2022-11-29 14:10:00,196.13,196.2,195.94,195.94,7662.0,191.163,191.2312,190.9778,190.9778,7662.0
2022-11-29 14:20:00,195.94,196.01,195.41,195.41,4616.0,190.9778,191.046,190.4612,190.4612,4616.0
2022-11-29 14:30:00,195.38,195.44,195.31,195.35,4031.0,190.432,190.4904,190.3637,190.4027,4031.0
2022-11-29 14:40:00,195.3,195.35,195.18,195.31,2420.0,190.354,190.4027,190.237,190.3637,2420.0
2022-11-29 14:50:00,195.37,195.47,195.28,195.34,4857.0,190.4222,190.5197,190.3345,190.393,4857.0
2022-11-29 15:00:00,195.34,195.53,195.27,195.51,3138.0,190.393,190.5782,190.3247,190.5587,3138.0
2022-11-29 15:10:00,195.5,195.68,195.43,195.68,3438.0,190.5489,190.7244,190.4807,190.7244,3438.0
2022-11-29 15:20:00,195.68,195.78,195.44,195.45,26700.0,190.7244,190.8218,190.4904,190.5002,26700.0
2022-11-29 15:30:00,195.47,195.57,195.13,195.16,14266.0,190.5197,190.6171,190.1883,190.2175,14266.0
2022-11-29 15:40:00,195.17,195.48,195.17,195.42,10642.0,190.2273,190.5294,190.2273,190.4709,10642.0
2022-11-29 15:50:00,195.47,195.8,195.31,195.66,73221.0,190.5197,190.8413,190.3637,190.7049,73221.0
2022-11-30 09:30:00,194.58,195.86,194.03,194.74,21209.0,189.6522,190.8998,189.1161,189.8082,21209.0
2022-11-30 09:40:00,195.14,195.8,195.11,195.5,6320.0,190.198,190.8413,190.1688,190.5489,6320.0
2022-11-30 09:50:00,195.53,195.81,195.24,195.64,10919.0,190.5782,190.8511,190.2955,190.6854,10919.0
2022-11-30 10:00:00,195.74,196.36,195.51,196.05,17484.0,190.7828,191.3871,190.5587,191.085,17484.0
2022-11-30 10:10:00,196.06,196.11,195.78,195.87,14694.0,191.0947,191.1435,190.8218,190.9095,14694.0
2022-11-30 10:20:00,195.83,195.94,195.63,195.68,10812.0,190.8706,190.9778,190.6756,190.7244,10812.0
2022-11-30 10:30:00,195.68,196.18,195.64,196.18,10046.0,190.7244,191.2117,190.6854,191.2117,10046.0
2022-11-30 10:40:00,196.25,196.41,196.23,196.41,4237.0,191.2799,191.4359,191.2604,191.4359,4237.0
2022-11-30 10:50:00,196.33,196.33,196.01,196.1,11600.0,191.3579,191.3579,191.046,191.1337,11600.0
2022-11-30 11:00:00,196.07,196.11,195.71,196.06,13661.0,191.1045,191.1435,190.7536,191.0947,13661.0
2022-11-30 11:10:00,196.04,196.06,195.88,195.94,5373.0,191.0752,191.0947,190.9193,190.9778,5373.0
2022-11-30 11:20:00,195.94,195.95,195.77,195.95,5468.0,190.9778,190.9875,190.8121,190.9875,5468.0
2022-11-30 11:30:00,195.95,196.24,195.95,196.07,27766.0,190.9875,191.2702,190.9875,191.1045,27766.0
2022-11-30 11:40:00,196.07,196.22,195.96,196.02,51544.0,191.1045,191.2507,190.9973,191.0557,51544.0
2022-11-30 11:50:00,196.0,196.12,195.96,196.09,5009.0,191.0363,191.1532,190.9973,191.124,5009.0
2022-11-30 12:00:00,196.09,196.29,196.0,196.06,19224.0,191.124,191.3189,191.0363,191.0947,19224.0
2022-11-30 12:10:00,196.07,196.17,195.99,196.0,10858.0,191.1045,191.2019,191.0265,191.0363,10858.0
2022-11-30 12:20:00,195.94,195.99,195.75,195.97,3818.0,190.9778,191.0265,190.7926,191.007,3818.0
2022-11-30 12:30:00,195.97,195.97,195.72,195.78,2254.0,191.007,191.007,190.7633,190.8218,2254.0
2022-11-30 12:40:00,195.83,195.98,195.77,195.84,7072.0,190.8706,191.0168,190.8121,190.8803,7072.0
2022-11-30 12:50:00,195.91,195.97,195.83,195.86,2855.0,190.9485,191.007,190.8706,190.8998,2855.0
2022-11-30 13:00:00,195.9,196.4,195.9,195.92,25554.0,190.9388,191.4261,190.9388,190.9583,25554.0
2022-11-30 13:10:00,195.84,195.99,195.62,195.92,20225.0,190.8803,191.0265,190.6659,190.9583,20225.0
2022-11-30 13:20:00,195.87,195.94,195.69,195.82,15510.0,190.9095,190.9778,190.7341,190.8608,15510.0
2022-11-30 13:30:00,195.79,197.21,195.6,196.88,149210.0,190.8316,192.2156,190.6464,191.894,149210.0
2022-11-30 13:40:00,196.89,197.0,196.0,196.97,59348.0,191.9037,192.0109,191.0363,191.9817,59348.0
2022-11-30 13:50:00,196.87,197.23,196.46,196.69,83485.0,191.8842,192.2351,191.4846,191.7088,83485.0
2022-11-30 14:00:00,196.75,197.41,196.66,197.3,66451.0,191.7673,192.4105,191.6795,192.3033,66451.0
2022-11-30 14:10:00,197.34,197.69,196.68,197.52,33921.0,192.3423,192.6835,191.699,192.5178,33921.0
2022-11-30 14:20:00,197.58,197.77,197.12,197.12,42471.0,192.5762,192.7614,192.1279,192.1279,42471.0
2022-11-30 14:30:00,197.19,197.57,197.03,197.07,44704.0,192.1961,192.5665,192.0402,192.0792,44704.0
2022-11-30 14:40:00,197.18,197.34,196.94,197.31,21914.0,192.1864,192.3423,191.9524,192.3131,21914.0
2022-11-30 14:50:00,197.26,197.8,197.19,197.59,82164.0,192.2643,192.7907,192.1961,192.586,82164.0
2022-11-30 15:00:00,197.59,198.64,197.58,198.42,46956.0,192.586,193.6094,192.5762,193.395,46956.0
2022-11-30 15:10:00,198.38,198.61,198.2,198.61,41670.0,193.356,193.5802,193.1805,193.5802,41670.0
2022-11-30 15:20:00,198.61,198.66,198.31,198.37,19197.0,193.5802,193.6289,193.2877,193.3462,19197.0
2022-11-30 15:30:00,198.43,199.32,198.17,198.9,27335.0,193.4047,194.2722,193.1513,193.8628,27335.0
2022-11-30 15:40:00,198.93,199.08,198.75,199.05,34738.0,193.892,194.0382,193.7166,194.009,34738.0
2022-11-30 15:50:00,199.09,199.37,198.42,199.27,230059.0,194.048,194.3209,193.395,194.2234,230059.0
2022-12-01 09:30:00,200.0,200.76,199.34,199.45,20551.0,195.4327,196.1754,194.7878,194.8953,20551.0
2022-12-01 09:40:00,199.51,199.78,198.27,198.56,7755.0,194.9539,195.2178,193.7422,194.0256,7755.0
2022-12-01 09:50:00,198.63,199.56,198.63,199.49,4417.0,194.094,195.0028,194.094,194.9344,4417.0
2022-12-01 10:00:00,199.67,200.0,198.17,198.57,6886.0,195.1103,195.4327,193.6445,194.0354,6886.0
2022-12-01 10:10:00,198.4,198.8,198.2,198.47,6379.0,193.8693,194.2601,193.6738,193.9377,6379.0
2022-12-01 10:20:00,198.44,198.63,198.18,198.26,4504.0,193.9084,194.094,193.6543,193.7325,4504.0
2022-12-01 10:30:00,198.38,198.78,198.14,198.64,5565.0,193.8497,194.2406,193.6152,194.1038,5565.0
2022-12-01 10:40:00,198.7,199.18,198.5,199.0,5547.0,194.1624,194.6315,193.967,194.4556,5547.0
2022-12-01 10:50:00,198.87,199.38,198.84,199.38,4411.0,194.3285,194.8269,194.2992,194.8269,4411.0
2022-12-01 11:00:00,199.35,199.36,198.94,199.23,4976.0,194.7976,194.8073,194.3969,194.6803,4976.0
2022-12-01 11:10:00,199.33,199.34,198.85,198.88,6793.0,194.778,194.7878,194.309,194.3383,6793.0
2022-12-01 11:20:00,198.89,199.25,198.82,199.13,8314.0,194.3481,194.6999,194.2797,194.5826,8314.0
2022-12-01 11:30:00,199.07,199.48,198.97,199.07,5420.0,194.524,194.9246,194.4263,194.524,5420.0
2022-12-01 11:40:00,198.96,199.32,198.86,199.13,5940.0,194.4165,194.7683,194.3188,194.5826,5940.0
2022-12-01 11:50:00,199.09,199.5,198.88,199.5,3556.0,194.5435,194.9441,194.3383,194.9441,3556.0
2022-12-01 12:00:00,199.36,199.59,199.04,199.26,11805.0,194.8073,195.0321,194.4947,194.7096,11805.0
2022-12-01 12:10:00,199.19,199.56,199.07,199.35,3356.0,194.6412,195.0028,194.524,194.7976,3356.0
2022-12-01 12:20:00,199.43,199.87,199.43,199.8,2857.0,194.8757,195.3057,194.8757,195.2373,2857.0
2022-12-01 12:30:00,199.86,200.19,199.86,199.98,3820.0,195.2959,195.6184,195.2959,195.4132,3820.0
2022-12-01 12:40:00,199.93,199.93,199.54,199.73,7986.0,195.3643,195.3643,194.9832,195.1689,7986.0
2022-12-01 12:50:00,199.68,199.92,199.68,199.88,1695.0,195.12,195.3546,195.12,195.3155,1695.0
2022-12-01 13:00:00,199.88,200.27,199.88,200.04,6973.0,195.3155,195.6966,195.3155,195.4718,6973.0
2022-12-01 13:10:00,200.03,200.12,199.16,199.32,9259.0,195.462,195.55,194.6119,194.7683,9259.0
2022-12-01 13:20:00,199.34,199.54,199.31,199.48,4155.0,194.7878,194.9832,194.7585,194.9246,4155.0
2022-12-01 13:30:00,199.54,199.55,198.82,199.0,18895.0,194.9832,194.993,194.2797,194.4556,18895.0
2022-12-01 13:40:00,199.02,199.52,199.02,199.26,26006.0,194.4751,194.9637,194.4751,194.7096,26006.0
2022-12-01 13:50:00,199.37,199.45,199.15,199.25,12771.0,194.8171,194.8953,194.6021,194.6999,12771.0
2022-12-01 14:00:00,199.25,199.26,198.9,199.05,17745.0,194.6999,194.7096,194.3579,194.5044,17745.0
2022-12-01 14:10:00,199.12,199.36,198.99,199.36,7462.0,194.5728,194.8073,194.4458,194.8073,7462.0
2022-12-01 14:20:00,199.43,199.57,199.29,199.4,10100.0,194.8757,195.0126,194.7389,194.8464,10100.0
2022-12-01 14:30:00,199.45,199.48,199.3,199.36,3323.0,194.8953,194.9246,194.7487,194.8073,3323.0
2022-12-01 14:40:00,199.47,199.73,199.42,199.73,12294.0,194.9148,195.1689,194.866,195.1689,12294.0
2022-12-01 14:50:00,199.73,199.95,199.72,199.85,7321.0,195.1689,195.3839,195.1591,195.2862,7321.0
2022-12-01 15:00:00,199.81,199.98,199.71,199.92,6086.0,195.2471,195.4132,195.1494,195.3546,6086.0
2022-12-01 15:10:00,199.87,199.98,199.71,199.91,7552.0,195.3057,195.4132,195.1494,195.3448,7552.0
2022-12-01 15:20:00,199.91,199.91,199.66,199.71,5507.0,195.3448,195.3448,195.1005,195.1494,5507.0
2022-12-01 15:30:00,199.77,199.96,199.71,199.96,8019.0,195.208,195.3936,195.1494,195.3936,8019.0
2022-12-01 15:40:00,199.94,200.3,199.93,200.3,14400.0,195.3741,195.7259,195.3643,195.7259,14400.0
2022-12-01 15:50:00,200.32,200.34,199.53,199.73,63425.0,195.7454,195.765,194.9735,195.1689,63425.0
2022-12-02 09:30:00,197.92,198.59,197.76,198.27,14022.0,193.4002,194.0549,193.2439,193.7422,14022.0
2022-12-02 09:40:00,198.04,198.26,197.17,197.63,6420.0,193.5175,193.7325,192.6674,193.1169,6420.0
2022-12-02 09:50:00,198.0,198.22,197.62,197.68,5309.0,193.4784,193.6934,193.1071,193.1657,5309.0
2022-12-02 10:00:00,197.93,198.19,197.49,198.03,6080.0,193.41,193.6641,192.98,193.5077,6080.0
2022-12-02 10:10:00,198.03,198.2,197.95,197.97,4785.0,193.5077,193.6738,193.4295,193.4491,4785.0
2022-12-02 10:20:00,198.03,198.25,197.79,197.79,4357.0,193.5077,193.7227,193.2732,193.2732,4357.0
2022-12-02 10:30:00,197.87,198.28,197.8,198.11,5656.0,193.3514,193.752,193.283,193.5859,5656.0
2022-12-02 10:40:00,198.13,198.38,198.0,198.15,11108.0,193.6054,193.8497,193.4784,193.625,11108.0
2022-12-02 10:50:00,198.3,198.32,197.7,197.85,9006.0,193.7716,193.7911,193.1853,193.3318,9006.0
2022-12-02 11:00:00,197.74,198.33,197.67,198.33,3517.0,193.2243,193.8009,193.1559,193.8009,3517.0
2022-12-02 11:10:00,198.27,198.28,197.94,198.21,4720.0,193.7422,193.752,193.4198,193.6836,4720.0
2022-12-02 11:20:00,198.41,198.5,198.15,198.48,7997.0,193.879,193.967,193.625,193.9474,7997.0
2022-12-02 11:30:00,198.55,198.69,198.43,198.61,5381.0,194.0158,194.1526,193.8986,194.0745,5381.0
2022-12-02 11:40:00,198.7,199.0,198.62,199.0,5748.0,194.1624,194.4556,194.0842,194.4556,5748.0
2022-12-02 11:50:00,199.0,199.28,199.0,199.12,9058.0,194.4556,194.7292,194.4556,194.5728,9058.0
2022-12-02 12:00:00,199.05,199.46,199.04,199.17,9869.0,194.5044,194.9051,194.4947,194.6217,9869.0
2022-12-02 12:10:00,199.2,199.86,199.11,199.86,16641.0,194.651,195.2959,194.5631,195.2959,16641.0
2022-12-02 12:20:00,199.87,199.96,199.56,199.67,3412.0,195.3057,195.3936,195.0028,195.1103,3412.0
2022-12-02 12:30:00,199.68,199.94,199.55,199.61,3888.0,195.12,195.3741,194.993,195.0516,3888.0
2022-12-02 12:40:00,199.61,199.66,199.27,199.48,8855.0,195.0516,195.1005,194.7194,194.9246,8855.0
2022-12-02 12:50:00,199.53,199.61,199.22,199.25,2344.0,194.9735,195.0516,194.6705,194.6999,2344.0
2022-12-02 13:00:00,199.34,199.49,199.3,199.49,1900.0,194.7878,194.9344,194.7487,194.9344,1900.0
2022-12-02 13:10:00,199.47,199.67,199.46,199.53,10434.0,194.9148,195.1103,194.9051,194.9735,10434.0
2022-12-02 13:20:00,199.53,199.54,199.33,199.45,3752.0,194.9735,194.9832,194.778,194.8953,3752.0
2022-12-02 13:30:00,199.55,199.65,199.42,199.56,7569.0,194.993,195.0907,194.866,195.0028,7569.0
2022-12-02 13:40:00,199.63,200.17,199.57,200.13,6637.0,195.0712,195.5988,195.0126,195.5598,6637.0
2022-12-02 13:50:00,200.23,200.24,199.98,200.05,6238.0,195.6575,195.6672,195.4132,195.4816,6238.0
2022-12-02 14:00:00,200.2,200.2,199.92,199.92,4466.0,195.6282,195.6282,195.3546,195.3546,4466.0
2022-12-02 14:10:00,199.95,200.25,199.95,200.19,5403.0,195.3839,195.677,195.3839,195.6184,5403.0
2022-12-02 14:20:00,200.28,200.29,200.02,200.09,7778.0,195.7063,195.7161,195.4523,195.5207,7778.0
2022-12-02 14:30:00,200.06,200.27,199.99,200.05,9693.0,195.4914,195.6966,195.423,195.4816,9693.0
2022-12-02 14:40:00,200.03,200.21,199.94,200.15,6627.0,195.462,195.6379,195.3741,195.5793,6627.0
2022-12-02 14:50:00,200.18,200.95,200.17,200.95,9989.0,195.6086,196.361,195.5988,196.361,9989.0
2022-12-02 15:00:00,200.95,201.18,200.89,201.11,10995.0,196.361,196.5858,196.3024,196.5174,10995.0
2022-12-02 15:10:00,201.04,201.28,200.92,201.23,7317.0,196.449,196.6835,196.3317,196.6346,7317.0
2022-12-02 15:20:00,201.22,201.22,200.71,200.83,9690.0,196.6249,196.6249,196.1265,196.2438,9690.0
2022-12-02 15:30:00,200.82,200.87,200.52,200.67,12778.0,196.234,196.2829,195.9409,196.0874,12778.0
2022-12-02 15:40:00,200.7,200.91,200.47,200.6,28833.0,196.1167,196.3219,195.892,196.019,28833.0
2022-12-02 15:50:00,200.72,201.51,200.53,201.23,85220.0,196.1363,196.9082,195.9506,196.6346,85220.0
2022-12-05 09:30:00,199.79,200.52,199.67,200.22,12536.0,195.2275,195.9409,195.1103,195.6477,12536.0
2022-12-05 09:40:00,200.19,200.19,199.21,199.49,7321.0,195.6184,195.6184,194.6608,194.9344,7321.0
2022-12-05 09:50:00,199.4,199.64,198.95,199.12,19046.0,194.8464,195.081,194.4067,194.5728,19046.0
2022-12-05 10:00:00,199.07,199.14,198.42,198.59,11285.0,194.524,194.5924,193.8888,194.0549,11285.0
2022-12-05 10:10:00,198.77,198.92,198.49,198.72,4527.0,194.2308,194.3774,193.9572,194.182,4527.0
2022-12-05 10:20:00,198.82,199.21,198.66,199.07,11262.0,194.2797,194.6608,194.1233,194.524,11262.0
2022-12-05 10:30:00,199.08,199.55,199.02,199.44,7016.0,194.5337,194.993,194.4751,194.8855,7016.0
2022-12-05 10:40:00,199.54,199.64,199.37,199.37,7119.0,194.9832,195.081,194.8171,194.8171,7119.0
2022-12-05 10:50:00,199.41,199.56,199.23,199.56,5992.0,194.8562,195.0028,194.6803,195.0028,5992.0
2022-12-05 11:00:00,199.7,199.79,199.36,199.41,9234.0,195.1396,195.2275,194.8073,194.8562,9234.0
2022-12-05 11:10:00,199.46,199.46,199.14,199.21,6053.0,194.9051,194.9051,194.5924,194.6608,6053.0
2022-12-05 11:20:00,199.1,199.24,198.87,199.23,7211.0,194.5533,194.6901,194.3285,194.6803,7211.0
2022-12-05 11:30:00,199.26,199.36,199.09,199.33,6070.0,194.7096,194.8073,194.5435,194.778,6070.0
2022-12-05 11:40:00,199.24,199.24,199.07,199.21,4196.0,194.6901,194.6901,194.524,194.6608,4196.0
2022-12-05 11:50:00,199.17,199.25,198.51,198.67,9635.0,194.6217,194.6999,193.9768,194.1331,9635.0
2022-12-05 12:00:00,198.57,198.57,198.21,198.48,7328.0,194.0354,194.0354,193.6836,193.9474,7328.0
2022-12-05 12:10:00,198.42,198.78,198.42,198.73,16706.0,193.8888,194.2406,193.8888,194.1917,16706.0
2022-12-05 12:20:00,198.67,198.79,198.62,198.62,4069.0,194.1331,194.2504,194.0842,194.0842,4069.0
2022-12-05 12:30:00,198.58,198.58,198.24,198.26,4929.0,194.0452,194.0452,193.7129,193.7325,4929.0
2022-12-05 12:40:00,198.28,198.51,198.23,198.47,7023.0,193.752,193.9768,193.7032,193.9377,7023.0
2022-12-05 12:50:00,198.42,198.48,198.24,198.4,4819.0,193.8888,193.9474,193.7129,193.8693,4819.0
2022-12-05 13:00:00,198.36,198.68,198.36,198.57,7537.0,193.8302,194.1429,193.8302,194.0354,7537.0
2022-12-05 13:10:00,198.57,198.57,198.46,198.46,2000.0,194.0354,194.0354,193.9279,193.9279,2000.0
2022-12-05 13:20:00,198.46,198.5,198.14,198.28,5462.0,193.9279,193.967,193.6152,193.752,5462.0
2022-12-05 13:30:00,198.22,198.36,198.19,198.28,4646.0,193.6934,193.8302,193.6641,193.752,4646.0
2022-12-05 13:40:00,198.34,198.41,198.21,198.22,4377.0,193.8106,193.879,193.6836,193.6934,4377.0
2022-12-05 13:50:00,198.21,198.21,198.01,198.12,9355.0,193.6836,193.6836,193.4882,193.5957,9355.0
2022-12-05 14:00:00,198.08,198.08,197.76,197.9,5382.0,193.5566,193.5566,193.2439,193.3807,5382.0
2022-12-05 14:10:00,197.89,197.99,197.61,197.67,10109.0,193.3709,193.4686,193.0973,193.1559,10109.0
2022-12-05 14:20:00,197.64,197.64,197.26,197.29,7490.0,193.1266,193.1266,192.7553,192.7846,7490.0
2022-12-05 14:30:00,197.27,197.27,197.05,197.2,5115.0,192.7651,192.7651,192.5501,192.6967,5115.0
2022-12-05 14:40:00,197.19,197.23,196.83,196.84,17574.0,192.6869,192.726,192.3351,192.3449,17574.0
2022-12-05 14:50:00,196.9,197.26,196.89,197.2,12212.0,192.4035,192.7553,192.3938,192.6967,12212.0
2022-12-05 15:00:00,197.24,197.34,197.14,197.34,18399.0,192.7358,192.8335,192.638,192.8335,18399.0
2022-12-05 15:10:00,197.31,197.43,197.13,197.19,13384.0,192.8042,192.9214,192.6283,192.6869,13384.0
2022-12-05 15:20:00,197.15,197.16,196.77,196.8,11430.0,192.6478,192.6576,192.2765,192.3058,11430.0
2022-12-05 15:30:00,196.77,197.04,196.17,196.86,23321.0,192.2765,192.5403,191.6902,192.3644,23321.0
2022-12-05 15:40:00,196.84,197.05,196.72,196.8,24955.0,192.3449,192.5501,192.2276,192.3058,24955.0
2022-12-05 15:50:00,196.86,197.1,196.77,196.83,85941.0,192.3644,192.599,192.2765,192.3351,85941.0
2022-12-06 09:30:00,196.98,197.38,196.59,196.59,6573.0,192.4817,192.8726,192.1006,192.1006,6573.0
2022-12-06 09:40:00,196.89,196.98,196.51,196.81,4484.0,192.3938,192.4817,192.0224,192.3156,4484.0
2022-12-06 09:50:00,196.8,196.96,196.33,196.49,5368.0,192.3058,192.4622,191.8465,192.0029,5368.0
2022-12-06 10:00:00,196.49,196.76,196.19,196.68,9686.0,192.0029,192.2667,191.7097,192.1885,9686.0
2022-12-06 10:10:00,196.58,196.95,196.15,196.95,18061.0,192.0908,192.4524,191.6707,192.4524,18061.0
2022-12-06 10:20:00,196.97,197.06,196.74,196.74,5736.0,192.4719,192.5599,192.2472,192.2472,5736.0
2022-12-06 10:30:00,196.78,196.94,196.44,196.64,4430.0,192.2863,192.4426,191.954,192.1495,4430.0
2022-12-06 10:40:00,196.79,197.16,196.79,197.0,8195.0,192.296,192.6576,192.296,192.5012,8195.0
2022-12-06 10:50:00,196.96,197.18,196.88,196.96,10282.0,192.4622,192.6771,192.384,192.4622,10282.0
2022-12-06 11:00:00,196.96,197.4,196.88,197.04,9189.0,192.4622,192.8921,192.384,192.5403,9189.0
2022-12-06 11:10:00,197.13,197.29,196.54,196.75,5455.0,192.6283,192.7846,192.0517,192.2569,5455.0
2022-12-06 11:20:00,196.7,196.84,196.62,196.79,1349.0,192.2081,192.3449,192.1299,192.296,1349.0
2022-12-06 11:30:00,196.84,197.09,196.7,196.72,6807.0,192.3449,192.5892,192.2081,192.2276,6807.0
2022-12-06 11:40:00,196.74,197.08,196.74,197.08,5321.0,192.2472,192.5794,192.2472,192.5794,5321.0
2022-12-06 11:50:00,197.06,197.07,196.8,196.91,3839.0,192.5599,192.5696,192.3058,192.4133,3839.0
2022-12-06 12:00:00,196.88,197.02,196.66,196.69,3386.0,192.384,192.5208,192.169,192.1983,3386.0
2022-12-06 12:10:00,196.71,196.71,196.32,196.32,4543.0,192.2179,192.2179,191.8368,191.8368,4543.0
2022-12-06 12:20:00,196.47,196.57,196.16,196.19,3099.0,191.9833,192.0811,191.6804,191.7097,3099.0
2022-12-06 12:30:00,196.06,196.13,195.96,195.97,1317.0,191.5827,191.6511,191.485,191.4948,1317.0
2022-12-06 12:40:00,195.98,196.22,195.97,196.18,1864.0,191.5045,191.7391,191.4948,191.7,1864.0
2022-12-06 12:50:00,196.17,196.24,195.92,196.01,2611.0,191.6902,191.7586,191.4459,191.5338,2611.0
2022-12-06 13:00:00,196.11,196.17,195.59,195.59,3629.0,191.6316,191.6902,191.1234,191.1234,3629.0
2022-12-06 13:10:00,195.61,195.65,195.49,195.53,1731.0,191.143,191.1821,191.0257,191.0648,1731.0
2022-12-06 13:20:00,195.47,195.51,195.14,195.15,4423.0,191.0062,191.0453,190.6837,190.6935,4423.0
2022-12-06 13:30:00,195.18,195.59,195.13,195.59,5242.0,190.7228,191.1234,190.6739,191.1234,5242.0
2022-12-06 13:40:00,195.59,195.6,195.43,195.5,2694.0,191.1234,191.1332,190.9671,191.0355,2694.0
2022-12-06 13:50:00,195.52,195.53,195.11,195.45,8067.0,191.055,191.0648,190.6544,190.9866,8067.0
2022-12-06 14:00:00,195.43,195.43,195.05,195.15,3835.0,190.9671,190.9671,190.5958,190.6935,3835.0
2022-12-06 14:10:00,195.07,195.07,194.86,194.95,4881.0,190.6153,190.6153,190.4101,190.4981,4881.0
2022-12-06 14:20:00,194.99,195.09,194.87,194.97,2524.0,190.5371,190.6349,190.4199,190.5176,2524.0
2022-12-06 14:30:00,194.97,195.03,194.66,194.85,4536.0,190.5176,190.5762,190.2147,190.4003,4536.0
2022-12-06 14:40:00,194.8,195.13,194.8,195.05,4916.0,190.3515,190.6739,190.3515,190.5958,4916.0
2022-12-06 14:50:00,195.14,195.62,195.08,195.6,3619.0,190.6837,191.1528,190.6251,191.1332,3619.0
2022-12-06 15:00:00,195.64,195.82,195.5,195.5,8776.0,191.1723,191.3482,191.0355,191.0355,8776.0
2022-12-06 15:10:00,195.57,195.64,195.34,195.34,9452.0,191.1039,191.1723,190.8791,190.8791,9452.0
2022-12-06 15:20:00,195.37,195.67,195.27,195.38,7379.0,190.9085,191.2016,190.8107,190.9182,7379.0
2022-12-06 15:30:00,195.39,195.73,195.35,195.72,7600.0,190.928,191.2602,190.8889,191.2505,7600.0
2022-12-06 15:40:00,195.7,196.02,195.56,196.02,8372.0,191.2309,191.5436,191.0941,191.5436,8372.0
2022-12-06 15:50:00,196.23,196.23,195.72,196.0,40122.0,191.7488,191.7488,191.2505,191.5241,40122.0
2022-12-07 09:30:00,196.44,196.59,195.07,196.3,13342.0,191.954,192.1006,190.6153,191.8172,13342.0
2022-12-07 09:40:00,196.24,196.39,195.94,196.06,8030.0,191.7586,191.9052,191.4654,191.5827,8030.0
2022-12-07 09:50:00,196.08,196.17,195.95,196.09,7139.0,191.6022,191.6902,191.4752,191.612,7139.0
2022-12-07 10:00:00,196.03,196.4,195.8,195.83,32003.0,191.5534,191.9149,191.3286,191.358,32003.0
2022-12-07 10:10:00,195.19,195.68,195.19,195.45,5393.0,190.7326,191.2114,190.7326,190.9866,5393.0
2022-12-07 10:20:00,195.36,195.84,195.12,195.84,4149.0,190.8987,191.3677,190.6642,191.3677,4149.0
2022-12-07 10:30:00,196.02,196.12,195.84,195.84,4835.0,191.5436,191.6413,191.3677,191.3677,4835.0
2022-12-07 10:40:00,196.04,196.09,195.87,196.03,7143.0,191.5632,191.612,191.397,191.5534,7143.0
2022-12-07 10:50:00,196.03,196.41,196.02,196.41,11620.0,191.5534,191.9247,191.5436,191.9247,11620.0
2022-12-07 11:00:00,196.41,196.77,196.27,196.27,7988.0,191.9247,192.2765,191.7879,191.7879,7988.0
2022-12-07 11:10:00,196.35,196.35,196.12,196.3,1733.0,191.8661,191.8661,191.6413,191.8172,1733.0
2022-12-07 11:20:00,196.2,196.2,195.52,195.6,2501.0,191.7195,191.7195,191.055,191.1332,2501.0
2022-12-07 11:30:00,195.44,195.48,195.14,195.4,3122.0,190.9769,191.016,190.6837,190.9378,3122.0
2022-12-07 11:40:00,195.4,195.42,195.17,195.24,1927.0,190.9378,190.9573,190.713,190.7814,1927.0
2022-12-07 11:50:00,195.1,195.43,194.99,195.39,3592.0,190.6446,190.9671,190.5371,190.928,3592.0
2022-12-07 12:00:00,195.46,195.55,195.28,195.37,2100.0,190.9964,191.0844,190.8205,190.9085,2100.0
2022-12-07 12:10:00,195.31,195.49,195.02,195.49,18679.0,190.8498,191.0257,190.5665,191.0257,18679.0
2022-12-07 12:20:00,195.5,195.54,195.06,195.06,7572.0,191.0355,191.0746,190.6055,190.6055,7572.0
2022-12-07 12:30:00,194.98,195.23,194.77,194.77,30180.0,190.5274,190.7717,190.3222,190.3222,30180.0
2022-12-07 12:40:00,194.84,195.22,194.83,195.13,3167.0,190.3906,190.7619,190.3808,190.6739,3167.0
2022-12-07 12:50:00,195.2,195.26,194.97,195.03,1047.0,190.7423,190.801,190.5176,190.5762,1047.0
2022-12-07 13:00:00,194.96,195.01,194.46,194.46,4006.0,190.5078,190.5567,190.0192,190.0192,4006.0
2022-12-07 13:10:00,194.43,194.64,194.27,194.64,2765.0,189.9899,190.1951,189.8336,190.1951,2765.0
2022-12-07 13:20:00,194.58,194.79,194.41,194.78,3364.0,190.1365,190.3417,189.9704,190.3319,3364.0
2022-12-07 13:30:00,194.87,194.87,194.62,194.62,1903.0,190.4199,190.4199,190.1756,190.1756,1903.0
2022-12-07 13:40:00,194.76,194.84,194.71,194.73,1062.0,190.3124,190.3906,190.2635,190.2831,1062.0
2022-12-07 13:50:00,194.75,194.8,194.16,194.27,8680.0,190.3026,190.3515,189.7261,189.8336,8680.0
2022-12-07 14:00:00,194.22,194.27,194.06,194.06,1600.0,189.7847,189.8336,189.6284,189.6284,1600.0
2022-12-07 14:10:00,194.17,194.39,194.1,194.11,3242.0,189.7359,189.9508,189.6675,189.6772,3242.0
2022-12-07 14:20:00,194.17,194.22,194.01,194.15,2772.0,189.7359,189.7847,189.5795,189.7163,2772.0
2022-12-07 14:30:00,194.13,194.45,194.09,194.44,1440.0,189.6968,190.0095,189.6577,189.9997,1440.0
2022-12-07 14:40:00,194.4,194.4,194.21,194.21,1900.0,189.9606,189.9606,189.775,189.775,1900.0
2022-12-07 14:50:00,194.19,194.25,193.85,193.86,3712.0,189.7554,189.814,189.4232,189.4329,3712.0
2022-12-07 15:00:00,193.98,194.06,193.62,193.63,1711.0,189.5502,189.6284,189.1984,189.2082,1711.0
2022-12-07 15:10:00,193.66,193.75,193.51,193.53,4341.0,189.2375,189.3255,189.0909,189.1105,4341.0
2022-12-07 15:20:00,193.58,193.66,193.41,193.58,5147.0,189.1593,189.2375,188.9932,189.1593,5147.0
2022-12-07 15:30:00,193.58,193.68,193.47,193.62,11334.0,189.1593,189.2571,189.0519,189.1984,11334.0
2022-12-07 15:40:00,193.6,193.65,193.38,193.54,12572.0,189.1789,189.2277,188.9639,189.1203,12572.0
2022-12-07 15:50:00,193.54,194.12,193.5,193.96,81764.0,189.1203,189.687,189.0812,189.5307,81764.0
2022-12-08 09:30:00,193.78,194.63,193.56,194.49,7335.0,189.3548,190.1854,189.1398,190.0486,7335.0
2022-12-08 09:40:00,194.58,194.92,194.28,194.71,5787.0,190.1365,190.4687,189.8434,190.2635,5787.0
2022-12-08 09:50:00,194.73,195.41,194.68,195.41,3005.0,190.2831,190.9475,190.2342,190.9475,3005.0
2022-12-08 10:00:00,195.13,195.44,194.92,195.3,4949.0,190.6739,190.9769,190.4687,190.8401,4949.0
2022-12-08 10:10:00,195.39,195.51,195.11,195.21,2910.0,190.928,191.0453,190.6544,190.7521,2910.0
2022-12-08 10:20:00,195.24,195.44,195.11,195.44,3981.0,190.7814,190.9769,190.6544,190.9769,3981.0
2022-12-08 10:30:00,195.53,195.54,195.23,195.48,3825.0,191.0648,191.0746,190.7717,191.016,3825.0
2022-12-08 10:40:00,195.43,195.54,195.23,195.47,3834.0,190.9671,191.0746,190.7717,191.0062,3834.0
2022-12-08 10:50:00,195.51,195.6,195.38,195.39,3851.0,191.0453,191.1332,190.9182,190.928,3851.0
2022-12-08 11:00:00,195.4,195.43,194.71,194.71,5601.0,190.9378,190.9671,190.2635,190.2635,5601.0
2022-12-08 11:10:00,194.67,194.84,194.38,194.54,9455.0,190.2244,190.3906,189.9411,190.0974,9455.0
2022-12-08 11:20:00,194.4,195.04,194.27,194.98,2921.0,189.9606,190.586,189.8336,190.5274,2921.0
2022-12-08 11:30:00,194.94,195.24,194.86,195.24,11442.0,190.4883,190.7814,190.4101,190.7814,11442.0
2022-12-08 11:40:00,195.33,195.47,195.15,195.41,3816.0,190.8694,191.0062,190.6935,190.9475,3816.0
2022-12-08 11:50:00,195.34,195.45,195.22,195.42,3671.0,190.8791,190.9866,190.7619,190.9573,3671.0
2022-12-08 12:00:00,195.49,195.67,195.49,195.5,1728.0,191.0257,191.2016,191.0257,191.0355,1728.0
2022-12-08 12:10:00,195.65,195.87,195.58,195.8,7164.0,191.1821,191.397,191.1137,191.3286,7164.0
2022-12-08 12:20:00,195.7,195.82,195.6,195.7,2790.0,191.2309,191.3482,191.1332,191.2309,2790.0
2022-12-08 12:30:00,195.76,195.78,195.43,195.43,2922.0,191.2896,191.3091,190.9671,190.9671,2922.0
2022-12-08 12:40:00,195.34,195.37,195.07,195.08,1813.0,190.8791,190.9085,190.6153,190.6251,1813.0
2022-12-08 12:50:00,195.23,195.36,195.2,195.34,3791.0,190.7717,190.8987,190.7423,190.8791,3791.0
2022-12-08 13:00:00,195.44,195.49,195.3,195.47,2552.0,190.9769,191.0257,190.8401,191.0062,2552.0
2022-12-08 13:10:00,195.42,195.54,195.25,195.47,3849.0,190.9573,191.0746,190.7912,191.0062,3849.0
2022-12-08 13:20:00,195.44,195.58,195.18,195.55,5547.0,190.9769,191.1137,190.7228,191.0844,5547.0
2022-12-08 13:30:00,195.63,195.7,195.46,195.66,2987.0,191.1625,191.2309,190.9964,191.1918,2987.0
2022-12-08 13:40:00,195.73,195.78,195.61,195.67,3702.0,191.2602,191.3091,191.143,191.2016,3702.0
2022-12-08 13:50:00,195.63,195.69,195.06,195.28,12814.0,191.1625,191.2212,190.6055,190.8205,12814.0
2022-12-08 14:00:00,195.15,195.15,194.37,194.54,5736.0,190.6935,190.6935,189.9313,190.0974,5736.0
2022-12-08 14:10:00,194.47,194.95,194.25,194.89,6239.0,190.029,190.4981,189.814,190.4394,6239.0
2022-12-08 14:20:00,194.79,195.05,194.74,194.86,19595.0,190.3417,190.5958,190.2928,190.4101,19595.0
2022-12-08 14:30:00,194.83,195.0,194.56,194.89,21691.0,190.3808,190.5469,190.117,190.4394,21691.0
2022-12-08 14:40:00,194.91,195.0,194.63,194.64,4735.0,190.459,190.5469,190.1854,190.1951,4735.0
2022-12-08 14:50:00,194.71,195.03,194.63,194.67,26899.0,190.2635,190.5762,190.1854,190.2244,26899.0
2022-12-08 15:00:00,194.68,194.91,194.6,194.84,12200.0,190.2342,190.459,190.156,190.3906,12200.0
2022-12-08 15:10:00,194.92,194.97,194.71,194.95,4627.0,190.4687,190.5176,190.2635,190.4981,4627.0
2022-12-08 15:20:00,194.93,195.04,194.87,194.99,5422.0,190.4785,190.586,190.4199,190.5371,5422.0
2022-12-08 15:30:00,195.0,195.16,194.53,194.61,9805.0,190.5469,190.7033,190.0876,190.1658,9805.0
2022-12-08 15:40:00,194.57,194.61,194.26,194.55,29501.0,190.1267,190.1658,189.8238,190.1072,29501.0
2022-12-08 15:50:00,194.53,195.23,194.23,195.0,68228.0,190.0876,190.7717,189.7945,190.5469,68228.0
2022-12-09 09:30:00,194.85,195.42,194.51,195.26,5727.0,190.4003,190.9573,190.0681,190.801,5727.0
2022-12-09 09:40:00,194.82,195.02,194.46,194.7,1602.0,190.371,190.5665,190.0192,190.2538,1602.0
2022-12-09 09:50:00,194.7,194.77,194.5,194.76,4612.0,190.2538,190.3222,190.0583,190.3124,4612.0
2022-12-09 10:00:00,194.97,195.16,194.61,195.03,7513.0,190.5176,190.7033,190.1658,190.5762,7513.0
2022-12-09 10:10:00,195.03,195.05,194.42,194.72,6126.0,190.5762,190.5958,189.9802,190.2733,6126.0
2022-12-09 10:20:00,194.74,195.05,194.57,195.05,5793.0,190.2928,190.5958,190.1267,190.5958,5793.0
2022-12-09 10:30:00,195.12,195.17,194.76,195.02,4088.0,190.6642,190.713,190.3124,190.5665,4088.0
2022-12-09 10:40:00,195.02,195.02,194.66,194.78,4511.0,190.5665,190.5665,190.2147,190.3319,4511.0
2022-12-09 10:50:00,194.7,195.15,194.7,195.15,3623.0,190.2538,190.6935,190.2538,190.6935,3623.0
2022-12-09 11:00:00,195.03,195.22,194.91,195.06,8714.0,190.5762,190.7619,190.459,190.6055,8714.0
2022-12-09 11:10:00,195.06,195.06,194.72,194.86,3986.0,190.6055,190.6055,190.2733,190.4101,3986.0
2022-12-09 11:20:00,194.64,194.7,194.46,194.54,3853.0,190.1951,190.2538,190.0192,190.0974,3853.0
2022-12-09 11:30:00,194.48,194.54,194.11,194.53,58208.0,190.0388,190.0974,189.6772,190.0876,58208.0
2022-12-09 11:40:00,194.49,194.89,194.42,194.79,6162.0,190.0486,190.4394,189.9802,190.3417,6162.0
2022-12-09 11:50:00,194.79,194.93,194.79,194.92,3832.0,190.3417,190.4785,190.3417,190.4687,3832.0
2022-12-09 12:00:00,194.92,194.98,194.82,194.87,7371.0,190.4687,190.5274,190.371,190.4199,7371.0
2022-12-09 12:10:00,194.87,194.92,194.7,194.71,1436.0,190.4199,190.4687,190.2538,190.2635,1436.0
2022-12-09 12:20:00,194.62,194.62,194.34,194.36,3773.0,190.1756,190.1756,189.902,189.9215,3773.0
2022-12-09 12:30:00,194.36,194.51,194.36,194.39,1817.0,189.9215,190.0681,189.9215,189.9508,1817.0
2022-12-09 12:40:00,194.34,194.34,193.79,193.86,1569.0,189.902,189.902,189.3645,189.4329,1569.0
2022-12-09 12:50:00,193.82,193.88,193.7,193.82,1656.0,189.3939,189.4525,189.2766,189.3939,1656.0
2022-12-09 13:00:00,193.7,193.88,193.68,193.79,2051.0,189.2766,189.4525,189.2571,189.3645,2051.0
2022-12-09 13:10:00,193.7,193.91,193.68,193.87,2985.0,189.2766,189.4818,189.2571,189.4427,2985.0
2022-12-09 13:20:00,193.81,193.81,193.58,193.66,3245.0,189.3841,189.3841,189.1593,189.2375,3245.0
2022-12-09 13:30:00,193.66,193.77,193.41,193.5,9382.0,189.2375,189.345,188.9932,189.0812,9382.0
2022-12-09 13:40:00,193.5,193.61,193.45,193.57,4706.0,189.0812,189.1887,189.0323,189.1496,4706.0
2022-12-09 13:50:00,193.58,193.58,193.29,193.48,36286.0,189.1593,189.1593,188.876,189.0616,36286.0
2022-12-09 14:00:00,193.5,193.5,193.06,193.08,1890.0,189.0812,189.0812,188.6512,188.6708,1890.0
2022-12-09 14:10:00,193.02,193.15,192.88,193.09,1879.0,188.6121,188.7392,188.4753,188.6805,1879.0
2022-12-09 14:20:00,193.09,193.16,193.04,193.09,2286.0,188.6805,188.7489,188.6317,188.6805,2286.0
2022-12-09 14:30:00,193.07,193.69,193.04,193.65,4900.0,188.661,189.2668,188.6317,189.2277,4900.0
2022-12-09 14:40:00,193.64,193.89,193.6,193.82,5990.0,189.218,189.4623,189.1789,189.3939,5990.0
2022-12-09 14:50:00,193.87,193.95,193.67,193.67,40993.0,189.4427,189.5209,189.2473,189.2473,40993.0
2022-12-09 15:00:00,193.75,193.81,193.56,193.57,7081.0,189.3255,189.3841,189.1398,189.1496,7081.0
2022-12-09 15:10:00,193.56,193.79,193.56,193.68,2904.0,189.1398,189.3645,189.1398,189.2571,2904.0
2022-12-09 15:20:00,193.58,193.59,193.33,193.33,3966.0,189.1593,189.1691,188.915,188.915,3966.0
2022-12-09 15:30:00,193.32,193.62,193.08,193.08,31961.0,188.9053,189.1984,188.6708,188.6708,31961.0
2022-12-09 15:40:00,193.02,193.02,192.64,192.87,11197.0,188.6121,188.6121,188.2408,188.4656,11197.0
2022-12-09 15:50:00,192.86,192.86,191.6,191.84,94223.0,188.4558,188.4558,187.2246,187.4591,94223.0
2022-12-12 09:30:00,192.55,192.55,191.2,191.89,4785.0,188.1529,188.1529,186.8337,187.5079,4785.0
2022-12-12 09:40:00,192.5,192.58,192.42,192.55,612.0,188.104,188.1822,188.0258,188.1529,612.0
2022-12-12 09:50:00,192.48,192.75,192.18,192.19,5047.0,188.0845,188.3483,187.7913,187.8011,5047.0
2022-12-12 10:00:00,192.36,192.59,192.21,192.4,3300.0,187.9672,188.1919,187.8206,188.0063,3300.0
2022-12-12 10:10:00,192.27,192.61,192.05,192.6,3720.0,187.8793,188.2115,187.6643,188.2017,3720.0
2022-12-12 10:20:00,192.73,192.91,192.69,192.82,2460.0,188.3288,188.5046,188.2897,188.4167,2460.0
2022-12-12 10:30:00,192.81,192.92,192.59,192.89,3633.0,188.4069,188.5144,188.1919,188.4851,3633.0
2022-12-12 10:40:00,192.82,193.1,192.63,192.74,4824.0,188.4167,188.6903,188.231,188.3385,4824.0
2022-12-12 10:50:00,192.5,192.58,192.3,192.43,1801.0,188.104,188.1822,187.9086,188.0356,1801.0
2022-12-12 11:00:00,192.29,192.52,192.15,192.51,5080.0,187.8988,188.1235,187.762,188.1138,5080.0
2022-12-12 11:10:00,192.52,192.52,192.33,192.5,3575.0,188.1235,188.1235,187.9379,188.104,3575.0
2022-12-12 11:20:00,192.58,192.73,192.42,192.42,2616.0,188.1822,188.3288,188.0258,188.0258,2616.0
2022-12-12 11:30:00,192.5,192.65,192.43,192.6,4440.0,188.104,188.2506,188.0356,188.2017,4440.0
2022-12-12 11:40:00,192.59,192.71,192.38,192.38,14700.0,188.1919,188.3092,187.9867,187.9867,14700.0
2022-12-12 11:50:00,192.28,192.37,192.16,192.27,2306.0,187.889,187.977,187.7718,187.8793,2306.0
2022-12-12 12:00:00,192.3,192.35,192.02,192.03,4346.0,187.9086,187.9574,187.635,187.6447,4346.0
2022-12-12 12:10:00,191.93,191.98,191.66,191.7,4976.0,187.547,187.5959,187.2832,187.3223,4976.0
2022-12-12 12:20:00,191.73,191.75,191.59,191.6,7534.0,187.3516,187.3711,187.2148,187.2246,7534.0
2022-12-12 12:30:00,191.64,191.84,191.49,191.84,7451.0,187.2636,187.4591,187.1171,187.4591,7451.0
2022-12-12 12:40:00,191.83,191.89,191.57,191.62,4592.0,187.4493,187.5079,187.1952,187.2441,4592.0
2022-12-12 12:50:00,191.62,191.77,191.43,191.7,8151.0,187.2441,187.3907,187.0584,187.3223,8151.0
2022-12-12 13:00:00,191.75,191.96,191.63,191.81,5311.0,187.3711,187.5763,187.2539,187.4298,5311.0
2022-12-12 13:10:00,191.82,191.84,191.66,191.76,2672.0,187.4395,187.4591,187.2832,187.3809,2672.0
2022-12-12 13:20:00,191.73,191.89,191.73,191.89,4795.0,187.3516,187.5079,187.3516,187.5079,4795.0
2022-12-12 13:30:00,191.89,192.06,191.83,191.94,3259.0,187.5079,187.6741,187.4493,187.5568,3259.0
2022-12-12 13:40:00,191.94,192.03,191.77,191.85,3394.0,187.5568,187.6447,187.3907,187.4688,3394.0
2022-12-12 13:50:00,191.82,192.12,191.82,191.99,5485.0,187.4395,187.7327,187.4395,187.6056,5485.0
2022-12-12 14:00:00,191.99,192.0,191.87,191.93,2274.0,187.6056,187.6154,187.4884,187.547,2274.0
2022-12-12 14:10:00,191.83,191.94,191.74,191.83,3220.0,187.4493,187.5568,187.3614,187.4493,3220.0
2022-12-12 14:20:00,191.61,191.66,191.58,191.61,1204.0,187.2343,187.2832,187.205,187.2343,1204.0
2022-12-12 14:30:00,191.59,191.83,191.54,191.76,2110.0,187.2148,187.4493,187.1659,187.3809,2110.0
2022-12-12 14:40:00,191.86,191.86,191.68,191.73,2201.0,187.4786,187.4786,187.3027,187.3516,2201.0
2022-12-12 14:50:00,191.74,192.05,191.7,191.99,3795.0,187.3614,187.6643,187.3223,187.6056,3795.0
2022-12-12 15:00:00,192.11,192.35,191.98,192.3,4577.0,187.7229,187.9574,187.5959,187.9086,4577.0
2022-12-12 15:10:00,192.34,192.46,192.26,192.35,4871.0,187.9477,188.0649,187.8695,187.9574,4871.0
2022-12-12 15:20:00,192.43,192.84,192.38,192.76,6032.0,188.0356,188.4362,187.9867,188.3581,6032.0
2022-12-12 15:30:00,192.8,193.11,192.67,193.01,11035.0,188.3972,188.7001,188.2701,188.6024,11035.0
2022-12-12 15:40:00,193.0,193.34,192.81,193.21,18317.0,188.5926,188.9248,188.4069,188.7978,18317.0
2022-12-12 15:50:00,193.2,193.74,193.2,193.74,60510.0,188.788,189.3157,188.788,189.3157,60510.0
2022-12-13 09:30:00,197.23,197.24,194.84,195.53,15099.0,192.726,192.7358,190.3906,191.0648,15099.0
2022-12-13 09:40:00,195.06,195.65,194.96,195.27,5686.0,190.6055,191.1821,190.5078,190.8107,5686.0
2022-12-13 09:50:00,195.31,196.18,195.26,196.03,8105.0,190.8498,191.7,190.801,191.5534,8105.0
2022-12-13 10:00:00,196.03,196.51,195.82,196.25,7929.0,191.5534,192.0224,191.3482,191.7684,7929.0
2022-12-13 10:10:00,196.4,196.51,195.39,195.69,5638.0,191.9149,192.0224,190.928,191.2212,5638.0
2022-12-13 10:20:00,195.55,195.67,194.09,194.73,6337.0,191.0844,191.2016,189.6577,190.2831,6337.0
2022-12-13 10:30:00,194.58,195.51,194.5,194.67,6823.0,190.1365,191.0453,190.0583,190.2244,6823.0
2022-12-13 10:40:00,194.78,195.47,194.61,195.05,4080.0,190.3319,191.0062,190.1658,190.5958,4080.0
2022-12-13 10:50:00,194.75,195.13,194.67,194.79,9493.0,190.3026,190.6739,190.2244,190.3417,9493.0
2022-12-13 11:00:00,194.9,195.34,194.89,195.22,6268.0,190.4492,190.8791,190.4394,190.7619,6268.0
2022-12-13 11:10:00,195.28,195.45,195.07,195.25,5342.0,190.8205,190.9866,190.6153,190.7912,5342.0
2022-12-13 11:20:00,195.16,195.16,194.42,194.54,5130.0,190.7033,190.7033,189.9802,190.0974,5130.0
2022-12-13 11:30:00,194.65,195.12,194.65,195.05,12246.0,190.2049,190.6642,190.2049,190.5958,12246.0
2022-12-13 11:40:00,195.29,195.39,194.18,194.35,4140.0,190.8303,190.928,189.7456,189.9118,4140.0
2022-12-13 11:50:00,194.42,194.42,193.88,194.31,1427.0,189.9802,189.9802,189.4525,189.8727,1427.0
2022-12-13 12:00:00,194.31,194.6,194.26,194.59,2924.0,189.8727,190.156,189.8238,190.1463,2924.0
2022-12-13 12:10:00,194.44,194.44,193.65,193.65,3264.0,189.9997,189.9997,189.2277,189.2277,3264.0
2022-12-13 12:20:00,193.27,193.76,193.26,193.31,4488.0,188.8564,189.3352,188.8466,188.8955,4488.0
2022-12-13 12:30:00,193.25,193.75,193.12,193.65,3795.0,188.8369,189.3255,188.7098,189.2277,3795.0
2022-12-13 12:40:00,193.54,193.62,193.0,193.0,2656.0,189.1203,189.1984,188.5926,188.5926,2656.0
2022-12-13 12:50:00,192.98,193.21,192.93,193.18,3748.0,188.573,188.7978,188.5242,188.7685,3748.0
2022-12-13 13:00:00,193.17,193.55,193.14,193.27,4115.0,188.7587,189.13,188.7294,188.8564,4115.0
2022-12-13 13:10:00,193.38,193.85,193.3,193.79,2944.0,188.9639,189.4232,188.8857,189.3645,2944.0
2022-12-13 13:20:00,193.8,194.19,193.79,194.09,4398.0,189.3743,189.7554,189.3645,189.6577,4398.0
2022-12-13 13:30:00,194.16,194.22,193.8,193.91,2472.0,189.7261,189.7847,189.3743,189.4818,2472.0
2022-12-13 13:40:00,193.93,194.21,193.84,193.84,3488.0,189.5013,189.775,189.4134,189.4134,3488.0
2022-12-13 13:50:00,193.89,193.89,193.55,193.83,3567.0,189.4623,189.4623,189.13,189.4036,3567.0
2022-12-13 14:00:00,193.86,194.09,193.75,193.83,5511.0,189.4329,189.6577,189.3255,189.4036,5511.0
2022-12-13 14:10:00,193.83,193.91,193.61,193.61,4008.0,189.4036,189.4818,189.1887,189.1887,4008.0
2022-12-13 14:20:00,193.65,193.79,193.53,193.73,4059.0,189.2277,189.3645,189.1105,189.3059,4059.0
2022-12-13 14:30:00,193.64,193.8,193.58,193.8,2204.0,189.218,189.3743,189.1593,189.3743,2204.0
2022-12-13 14:40:00,193.84,194.28,193.84,194.13,3662.0,189.4134,189.8434,189.4134,189.6968,3662.0
2022-12-13 14:50:00,194.08,194.08,193.39,193.68,3626.0,189.6479,189.6479,188.9737,189.2571,3626.0
2022-12-13 15:00:00,193.57,193.6,193.0,193.17,3575.0,189.1496,189.1789,188.5926,188.7587,3575.0
2022-12-13 15:10:00,193.18,193.51,193.03,193.42,5018.0,188.7685,189.0909,188.6219,189.003,5018.0
2022-12-13 15:20:00,193.38,193.76,193.38,193.67,5196.0,188.9639,189.3352,188.9639,189.2473,5196.0
2022-12-13 15:30:00,193.65,194.13,193.55,193.61,6566.0,189.2277,189.6968,189.13,189.1887,6566.0
2022-12-13 15:40:00,193.5,194.09,193.46,193.75,13149.0,189.0812,189.6577,189.0421,189.3255,13149.0
2022-12-13 15:50:00,193.9,194.39,193.66,193.89,47961.0,189.472,189.9508,189.2375,189.4623,47961.0
2022-12-14 09:30:00,194.07,195.22,194.07,194.44,7851.0,189.6382,190.7619,189.6382,189.9997,7851.0
2022-12-14 09:40:00,194.92,195.76,194.66,195.63,8177.0,190.4687,191.2896,190.2147,191.1625,8177.0
2022-12-14 09:50:00,195.86,196.7,195.85,196.6,6963.0,191.3873,192.2081,191.3775,192.1104,6963.0
2022-12-14 10:00:00,196.53,196.99,195.87,195.89,8333.0,192.042,192.4915,191.397,191.4166,8333.0
2022-12-14 10:10:00,196.13,196.64,196.06,196.64,6709.0,191.6511,192.1495,191.5827,192.1495,6709.0
2022-12-14 10:20:00,196.58,196.94,196.58,196.81,3730.0,192.0908,192.4426,192.0908,192.3156,3730.0
2022-12-14 10:30:00,196.81,196.89,196.61,196.62,5585.0,192.3156,192.3938,192.1201,192.1299,5585.0
2022-12-14 10:40:00,196.6,197.01,196.6,197.01,4220.0,192.1104,192.511,192.1104,192.511,4220.0
2022-12-14 10:50:00,197.05,197.16,196.54,196.73,6595.0,192.5501,192.6576,192.0517,192.2374,6595.0
2022-12-14 11:00:00,196.93,196.99,196.55,196.93,4787.0,192.4328,192.4915,192.0615,192.4328,4787.0
2022-12-14 11:10:00,197.03,197.17,196.86,197.15,2902.0,192.5306,192.6674,192.3644,192.6478,2902.0
2022-12-14 11:20:00,197.22,197.59,196.9,197.59,5323.0,192.7162,193.0778,192.4035,193.0778,5323.0
2022-12-14 11:30:00,197.53,197.53,197.2,197.44,5771.0,193.0191,193.0191,192.6967,192.9312,5771.0
2022-12-14 11:40:00,197.48,197.58,197.14,197.28,3721.0,192.9703,193.068,192.638,192.7748,3721.0
2022-12-14 11:50:00,197.25,197.37,197.02,197.02,3024.0,192.7455,192.8628,192.5208,192.5208,3024.0
2022-12-14 12:00:00,197.0,197.0,196.7,196.76,2556.0,192.5012,192.5012,192.2081,192.2667,2556.0
2022-12-14 12:10:00,196.63,196.73,196.41,196.56,4592.0,192.1397,192.2374,191.9247,192.0713,4592.0
2022-12-14 12:20:00,196.5,196.51,195.89,196.29,6639.0,192.0127,192.0224,191.4166,191.8075,6639.0
2022-12-14 12:30:00,196.09,196.81,196.09,196.81,3419.0,191.612,192.3156,191.612,192.3156,3419.0
2022-12-14 12:40:00,196.78,196.94,196.61,196.62,5392.0,192.2863,192.4426,192.1201,192.1299,5392.0
2022-12-14 12:50:00,196.61,196.81,196.58,196.74,4310.0,192.1201,192.3156,192.0908,192.2472,4310.0
2022-12-14 13:00:00,196.69,196.92,196.54,196.92,2103.0,192.1983,192.4231,192.0517,192.4231,2103.0
2022-12-14 13:10:00,196.93,197.0,196.43,196.48,8045.0,192.4328,192.5012,191.9443,191.9931,8045.0
2022-12-14 13:20:00,196.65,196.83,196.6,196.82,4091.0,192.1592,192.3351,192.1104,192.3254,4091.0
2022-12-14 13:30:00,196.82,197.03,196.63,197.02,6419.0,192.3254,192.5306,192.1397,192.5208,6419.0
2022-12-14 13:40:00,196.91,196.95,196.69,196.71,9120.0,192.4133,192.4524,192.1983,192.2179,9120.0
2022-12-14 13:50:00,196.69,197.24,196.68,197.24,8897.0,192.1983,192.7358,192.1885,192.7358,8897.0
2022-12-14 14:00:00,196.99,196.99,194.44,194.67,13300.0,192.4915,192.4915,189.9997,190.2244,13300.0
2022-12-14 14:10:00,194.81,195.04,194.5,194.78,4910.0,190.3613,190.586,190.0583,190.3319,4910.0
2022-12-14 14:20:00,194.92,195.07,194.47,194.77,9408.0,190.4687,190.6153,190.029,190.3222,9408.0
2022-12-14 14:30:00,194.59,194.88,193.05,193.98,8649.0,190.1463,190.4297,188.6414,189.5502,8649.0
2022-12-14 14:40:00,193.85,194.61,193.25,194.27,12004.0,189.4232,190.1658,188.8369,189.8336,12004.0
2022-12-14 14:50:00,193.94,194.26,193.63,194.0,7500.0,189.5111,189.8238,189.2082,189.5697,7500.0
2022-12-14 15:00:00,193.91,194.72,193.72,194.22,11134.0,189.4818,190.2733,189.2961,189.7847,11134.0
2022-12-14 15:10:00,194.24,195.54,193.79,193.99,8073.0,189.8043,191.0746,189.3645,189.56,8073.0
2022-12-14 15:20:00,193.91,194.09,192.77,192.8,8462.0,189.4818,189.6577,188.3678,188.3972,8462.0
2022-12-14 15:30:00,192.62,192.79,192.18,192.61,20899.0,188.2213,188.3874,187.7913,188.2115,20899.0
2022-12-14 15:40:00,192.69,193.24,192.55,193.05,25837.0,188.2897,188.8271,188.1529,188.6414,25837.0
2022-12-14 15:50:00,193.16,193.57,193.02,193.1,58160.0,188.7489,189.1496,188.6121,188.6903,58160.0
2022-12-15 09:30:00,190.54,191.24,189.44,190.49,14966.0,186.1888,186.8728,185.1139,186.1399,14966.0
2022-12-15 09:40:00,190.48,190.48,189.66,189.81,4924.0,186.1301,186.1301,185.3289,185.4754,4924.0
2022-12-15 09:50:00,189.76,189.99,188.77,188.99,4393.0,185.4266,185.6513,184.4592,184.6742,4393.0
2022-12-15 10:00:00,188.76,188.84,188.24,188.58,6004.0,184.4494,184.5276,183.9413,184.2735,6004.0
2022-12-15 10:10:00,188.62,188.8,188.42,188.56,3736.0,184.3126,184.4885,184.1172,184.254,3736.0
2022-12-15 10:20:00,188.59,188.83,188.51,188.83,3630.0,184.2833,184.5178,184.2051,184.5178,3630.0
2022-12-15 10:30:00,188.85,189.6,188.7,189.59,6658.0,184.5374,185.2702,184.3908,185.2605,6658.0
2022-12-15 10:40:00,189.44,189.44,188.79,188.8,5159.0,185.1139,185.1139,184.4787,184.4885,5159.0
2022-12-15 10:50:00,188.7,188.7,188.13,188.29,4083.0,184.3908,184.3908,183.8338,183.9901,4083.0
2022-12-15 11:00:00,188.44,188.48,188.06,188.18,14779.0,184.1367,184.1758,183.7654,183.8827,14779.0
2022-12-15 11:10:00,188.22,188.61,188.2,188.61,4667.0,183.9217,184.3028,183.9022,184.3028,4667.0
2022-12-15 11:20:00,188.52,188.6,188.38,188.51,1709.0,184.2149,184.2931,184.0781,184.2051,1709.0
2022-12-15 11:30:00,188.52,188.91,188.48,188.68,3261.0,184.2149,184.596,184.1758,184.3712,3261.0
2022-12-15 11:40:00,188.65,188.67,188.3,188.3,5220.0,184.3419,184.3615,183.9999,183.9999,5220.0
2022-12-15 11:50:00,188.27,188.7,188.27,188.69,2479.0,183.9706,184.3908,183.9706,184.381,2479.0
2022-12-15 12:00:00,188.72,188.93,188.67,188.72,5272.0,184.4103,184.6155,184.3615,184.4103,5272.0
2022-12-15 12:10:00,188.74,188.93,188.42,188.77,3866.0,184.4299,184.6155,184.1172,184.4592,3866.0
2022-12-15 12:20:00,188.77,188.77,188.28,188.4,3800.0,184.4592,184.4592,183.9804,184.0976,3800.0
2022-12-15 12:30:00,188.45,188.65,188.34,188.34,3351.0,184.1465,184.3419,184.039,184.039,3351.0
2022-12-15 12:40:00,188.27,188.31,187.49,187.7,14934.0,183.9706,184.0097,183.2084,183.4136,14934.0
2022-12-15 12:50:00,187.78,187.92,187.62,187.69,5412.0,183.4918,183.6286,183.3354,183.4038,5412.0
2022-12-15 13:00:00,187.58,187.64,187.27,187.3,7369.0,183.2964,183.355,182.9934,183.0228,7369.0
2022-12-15 13:10:00,187.3,187.48,187.19,187.26,9132.0,183.0228,183.1986,182.9153,182.9837,9132.0
2022-12-15 13:20:00,187.31,187.34,187.04,187.05,5923.0,183.0325,183.0618,182.7687,182.7785,5923.0
2022-12-15 13:30:00,187.05,187.19,186.79,187.19,12522.0,182.7785,182.9153,182.5244,182.9153,12522.0
2022-12-15 13:40:00,187.28,187.31,187.04,187.17,6412.0,183.0032,183.0325,182.7687,182.8957,6412.0
2022-12-15 13:50:00,187.23,187.91,187.23,187.91,3857.0,182.9544,183.6188,182.9544,183.6188,3857.0
2022-12-15 14:00:00,187.94,188.13,187.69,187.69,3583.0,183.6481,183.8338,183.4038,183.4038,3583.0
2022-12-15 14:10:00,187.55,187.86,187.53,187.86,3661.0,183.267,183.57,183.2475,183.57,3661.0
2022-12-15 14:20:00,187.82,188.2,187.82,188.14,5732.0,183.5309,183.9022,183.5309,183.8436,5732.0
2022-12-15 14:30:00,188.26,188.78,188.18,188.78,9428.0,183.9608,184.469,183.8827,184.469,9428.0
2022-12-15 14:40:00,188.83,188.9,188.47,188.64,5862.0,184.5178,184.5862,184.166,184.3322,5862.0
2022-12-15 14:50:00,188.63,189.25,188.57,189.25,7545.0,184.3224,184.9282,184.2637,184.9282,7545.0
2022-12-15 15:00:00,189.28,189.77,189.22,189.53,4417.0,184.9575,185.4363,184.8989,185.2018,4417.0
2022-12-15 15:10:00,189.47,189.53,188.79,188.79,8177.0,185.1432,185.2018,184.4787,184.4787,8177.0
2022-12-15 15:20:00,188.84,189.12,188.56,189.12,4609.0,184.5276,184.8012,184.254,184.8012,4609.0
2022-12-15 15:30:00,189.06,189.53,188.9,189.06,7052.0,184.7426,185.2018,184.5862,184.7426,7052.0
2022-12-15 15:40:00,189.09,189.12,188.36,188.36,10580.0,184.7719,184.8012,184.0585,184.0585,10580.0
2022-12-15 15:50:00,188.3,188.59,187.86,188.13,62069.0,183.9999,184.2833,183.57,183.8338,62069.0
2022-12-16 09:30:00,186.32,186.32,184.47,186.3,132301.0,182.0651,182.0651,180.2574,182.0456,132301.0
2022-12-16 09:40:00,186.13,186.42,185.27,186.34,8580.0,181.8795,182.1628,181.0391,182.0847,8580.0
2022-12-16 09:50:00,186.17,186.48,185.88,186.16,11785.0,181.9186,182.2215,181.6352,181.9088,11785.0
2022-12-16 10:00:00,186.17,186.19,184.73,184.87,6675.0,181.9186,181.9381,180.5114,180.6482,6675.0
2022-12-16 10:10:00,185.02,185.06,184.53,184.85,6698.0,180.7948,180.8339,180.316,180.6287,6698.0
2022-12-16 10:20:00,184.81,185.02,184.1,184.1,6739.0,180.5896,180.7948,179.8958,179.8958,6739.0
2022-12-16 10:30:00,184.22,184.26,183.68,183.95,9698.0,180.0131,180.0522,179.4854,179.7493,9698.0
2022-12-16 10:40:00,183.95,184.33,183.8,184.18,6675.0,179.7493,180.1206,179.6027,179.974,6675.0
2022-12-16 10:50:00,184.13,184.68,184.0,184.68,22776.0,179.9251,180.4626,179.7981,180.4626,22776.0
2022-12-16 11:00:00,184.6,184.61,184.06,184.21,7071.0,180.3844,180.3942,179.8567,180.0033,7071.0
2022-12-16 11:10:00,184.22,184.91,184.17,184.83,13638.0,180.0131,180.6873,179.9642,180.6092,13638.0
2022-12-16 11:20:00,184.86,185.67,184.85,185.67,5108.0,180.6385,181.43,180.6287,181.43,5108.0
2022-12-16 11:30:00,185.73,185.9,185.33,185.43,4432.0,181.4886,181.6547,181.0977,181.1955,4432.0
2022-12-16 11:40:00,185.45,185.45,184.49,184.5,8494.0,181.215,181.215,180.2769,180.2867,8494.0
2022-12-16 11:50:00,184.37,184.87,184.36,184.81,8745.0,180.1597,180.6482,180.1499,180.5896,8745.0
2022-12-16 12:00:00,184.99,185.1,184.79,184.95,7609.0,180.7655,180.873,180.5701,180.7264,7609.0
2022-12-16 12:10:00,185.06,185.06,184.62,185.01,9056.0,180.8339,180.8339,180.404,180.785,9056.0
2022-12-16 12:20:00,185.09,185.13,184.86,185.13,7291.0,180.8632,180.9023,180.6385,180.9023,7291.0
2022-12-16 12:30:00,185.13,185.14,184.75,185.06,5814.0,180.9023,180.9121,180.531,180.8339,5814.0
2022-12-16 12:40:00,184.97,184.97,184.3,184.48,6003.0,180.746,180.746,180.0913,180.2672,6003.0
2022-12-16 12:50:00,184.56,184.58,184.09,184.19,7777.0,180.3453,180.3649,179.8861,179.9838,7777.0
2022-12-16 13:00:00,184.25,184.54,184.12,184.17,8374.0,180.0424,180.3258,179.9154,179.9642,8374.0
2022-12-16 13:10:00,184.16,184.36,184.15,184.15,4741.0,179.9545,180.1499,179.9447,179.9447,4741.0
2022-12-16 13:20:00,184.07,184.07,183.64,183.7,10520.0,179.8665,179.8665,179.4463,179.505,10520.0
2022-12-16 13:30:00,183.75,184.11,183.75,184.02,8113.0,179.5538,179.9056,179.5538,179.8177,8113.0
2022-12-16 13:40:00,184.02,184.5,183.95,184.5,5228.0,179.8177,180.2867,179.7493,180.2867,5228.0
2022-12-16 13:50:00,184.5,184.55,184.09,184.5,9448.0,180.2867,180.3356,179.8861,180.2867,9448.0
2022-12-16 14:00:00,184.58,184.8,184.29,184.78,10951.0,180.3649,180.5798,180.0815,180.5603,10951.0
2022-12-16 14:10:00,184.73,185.26,184.72,185.02,13731.0,180.5114,181.0293,180.5017,180.7948,13731.0
2022-12-16 14:20:00,184.88,184.92,184.73,184.73,7192.0,180.658,180.6971,180.5114,180.5114,7192.0
2022-12-16 14:30:00,184.68,184.93,184.65,184.78,9125.0,180.4626,180.7069,180.4333,180.5603,9125.0
2022-12-16 14:40:00,184.73,184.97,184.57,184.96,8698.0,180.5114,180.746,180.3551,180.7362,8698.0
2022-12-16 14:50:00,184.98,185.68,184.98,185.6,6358.0,180.7557,181.4397,180.7557,181.3616,6358.0
2022-12-16 15:00:00,185.48,185.71,185.39,185.42,7222.0,181.2443,181.4691,181.1564,181.1857,7222.0
2022-12-16 15:10:00,185.4,186.1,185.38,185.91,10993.0,181.1661,181.8502,181.1466,181.6645,10993.0
2022-12-16 15:20:00,185.77,186.33,185.72,186.0,11319.0,181.5277,182.0749,181.4788,181.7524,11319.0
2022-12-16 15:30:00,186.03,186.51,186.03,186.44,18593.0,181.7818,182.2508,181.7818,182.1824,18593.0
2022-12-16 15:40:00,186.38,186.86,186.32,186.67,40234.0,182.1238,182.5928,182.0651,182.4071,40234.0
2022-12-16 15:50:00,186.69,187.23,186.27,186.28,107039.0,182.4267,182.9544,182.0163,182.026,107039.0
2022-12-19 09:30:00,186.32,186.43,185.63,186.34,7432.0,182.0651,182.1726,181.3909,182.0847,7432.0
2022-12-19 09:40:00,186.43,186.79,185.83,186.26,14720.0,182.1726,182.5244,181.5863,182.0065,14720.0
2022-12-19 09:50:00,186.11,186.25,185.63,186.16,40411.0,181.8599,181.9967,181.3909,181.9088,40411.0
2022-12-19 10:00:00,186.09,187.03,186.09,187.03,6470.0,181.8404,182.7589,181.8404,182.7589,6470.0
2022-12-19 10:10:00,187.35,187.55,187.12,187.12,3074.0,183.0716,183.267,182.8469,182.8469,3074.0
2022-12-19 10:20:00,187.2,187.66,187.2,187.65,2377.0,182.925,183.3745,182.925,183.3648,2377.0
2022-12-19 10:30:00,187.14,187.47,187.09,187.19,3208.0,182.8664,183.1889,182.8175,182.9153,3208.0
2022-12-19 10:40:00,187.24,187.57,187.22,187.23,6036.0,182.9641,183.2866,182.9446,182.9544,6036.0
2022-12-19 10:50:00,187.1,187.22,186.69,186.72,2047.0,182.8273,182.9446,182.4267,182.456,2047.0
2022-12-19 11:00:00,186.54,186.73,186.34,186.62,2049.0,182.2801,182.4658,182.0847,182.3583,2049.0
2022-12-19 11:10:00,186.59,186.68,186.45,186.66,5649.0,182.329,182.4169,182.1922,182.3974,5649.0
2022-12-19 11:20:00,186.6,186.6,186.2,186.2,1554.0,182.3387,182.3387,181.9479,181.9479,1554.0
2022-12-19 11:30:00,186.27,186.29,185.94,186.14,3095.0,182.0163,182.0358,181.6938,181.8892,3095.0
2022-12-19 11:40:00,186.08,186.34,186.02,186.07,3913.0,181.8306,182.0847,181.772,181.8208,3913.0
2022-12-19 11:50:00,186.11,186.36,186.05,186.25,4993.0,181.8599,182.1042,181.8013,181.9967,4993.0
2022-12-19 12:00:00,186.18,186.18,186.0,186.01,3168.0,181.9283,181.9283,181.7524,181.7622,3168.0
2022-12-19 12:10:00,186.0,186.06,185.85,185.93,11520.0,181.7524,181.8111,181.6059,181.684,11520.0
2022-12-19 12:20:00,185.97,185.98,185.46,185.49,5085.0,181.7231,181.7329,181.2248,181.2541,5085.0
2022-12-19 12:30:00,185.52,185.66,185.27,185.66,4963.0,181.2834,181.4202,181.0391,181.4202,4963.0
2022-12-19 12:40:00,185.6,185.9,185.51,185.83,4276.0,181.3616,181.6547,181.2736,181.5863,4276.0
2022-12-19 12:50:00,185.9,185.97,185.74,185.78,3124.0,181.6547,181.7231,181.4984,181.5375,3124.0
2022-12-19 13:00:00,185.85,186.0,185.74,185.74,2745.0,181.6059,181.7524,181.4984,181.4984,2745.0
2022-12-19 13:10:00,185.79,186.09,185.78,185.97,4583.0,181.5472,181.8404,181.5375,181.7231,4583.0
2022-12-19 13:20:00,186.05,186.32,186.0,186.0,2906.0,181.8013,182.0651,181.7524,181.7524,2906.0
2022-12-19 13:30:00,186.09,186.09,185.73,185.89,3620.0,181.8404,181.8404,181.4886,181.645,3620.0
2022-12-19 13:40:00,185.94,185.94,185.58,185.71,2375.0,181.6938,181.6938,181.342,181.4691,2375.0
2022-12-19 13:50:00,185.67,185.74,185.38,185.42,2695.0,181.43,181.4984,181.1466,181.1857,2695.0
2022-12-19 14:00:00,185.33,185.36,184.93,185.16,4497.0,181.0977,181.1271,180.7069,180.9316,4497.0
2022-12-19 14:10:00,185.15,185.29,185.01,185.03,3879.0,180.9219,181.0587,180.785,180.8046,3879.0
2022-12-19 14:20:00,185.03,185.16,184.75,184.81,3218.0,180.8046,180.9316,180.531,180.5896,3218.0
2022-12-19 14:30:00,184.82,185.1,184.78,184.87,3003.0,180.5994,180.873,180.5603,180.6482,3003.0
2022-12-19 14:40:00,184.93,185.02,184.68,184.71,3628.0,180.7069,180.7948,180.4626,180.4919,3628.0
2022-12-19 14:50:00,184.72,184.72,184.33,184.58,6939.0,180.5017,180.5017,180.1206,180.3649,6939.0
2022-12-19 15:00:00,184.61,184.61,184.35,184.56,4830.0,180.3942,180.3942,180.1401,180.3453,4830.0
2022-12-19 15:10:00,184.71,184.92,184.58,184.86,4203.0,180.4919,180.6971,180.3649,180.6385,4203.0
2022-12-19 15:20:00,184.85,185.02,184.79,184.88,5316.0,180.6287,180.7948,180.5701,180.658,5316.0
2022-12-19 15:30:00,184.94,185.39,184.94,185.12,6814.0,180.7166,181.1564,180.7166,180.8925,6814.0
2022-12-19 15:40:00,185.12,185.36,184.88,185.21,13804.0,180.8925,181.1271,180.658,180.9805,13804.0
2022-12-19 15:50:00,185.25,185.42,184.95,185.08,35279.0,181.0196,181.1857,180.7264,180.8534,35279.0
2022-12-20 09:30:00,186.33,186.85,184.82,186.35,11207.0,182.0749,182.583,180.5994,182.0944,11207.0
2022-12-20 09:40:00,186.49,186.49,185.57,185.78,3485.0,182.2312,182.2312,181.3323,181.5375,3485.0
2022-12-20 09:50:00,185.76,186.57,185.66,186.57,3605.0,181.5179,182.3094,181.4202,182.3094,3605.0
2022-12-20 10:00:00,186.64,187.01,186.47,187.01,5018.0,182.3778,182.7394,182.2117,182.7394,5018.0
2022-12-20 10:10:00,186.94,187.06,186.73,187.0,4543.0,182.671,182.7882,182.4658,182.7296,4543.0
2022-12-20 10:20:00,187.05,187.38,187.04,187.36,4170.0,182.7785,183.1009,182.7687,183.0814,4170.0
2022-12-20 10:30:00,187.38,187.45,186.99,186.99,4133.0,183.1009,183.1693,182.7198,182.7198,4133.0
2022-12-20 10:40:00,186.88,187.07,186.68,187.06,4982.0,182.6123,182.798,182.4169,182.7882,4982.0
2022-12-20 10:50:00,187.09,187.59,187.08,187.24,5238.0,182.8175,183.3061,182.8078,182.9641,5238.0
2022-12-20 11:00:00,187.28,187.49,187.27,187.48,3288.0,183.0032,183.2084,182.9934,183.1986,3288.0
2022-12-20 11:10:00,187.5,187.63,186.91,187.13,6057.0,183.2182,183.3452,182.6417,182.8566,6057.0
2022-12-20 11:20:00,187.05,187.14,186.88,186.89,5555.0,182.7785,182.8664,182.6123,182.6221,5555.0
2022-12-20 11:30:00,186.99,187.0,186.85,186.85,1485.0,182.7198,182.7296,182.583,182.583,1485.0
2022-12-20 11:40:00,186.87,187.05,186.87,186.93,6405.0,182.6026,182.7785,182.6026,182.6612,6405.0
2022-12-20 11:50:00,186.98,187.21,186.98,187.21,4288.0,182.7101,182.9348,182.7101,182.9348,4288.0
2022-12-20 12:00:00,187.35,187.52,187.32,187.47,6179.0,183.0716,183.2377,183.0423,183.1889,6179.0
2022-12-20 12:10:00,187.52,187.52,186.88,187.01,4088.0,183.2377,183.2377,182.6123,182.7394,4088.0
2022-12-20 12:20:00,187.08,187.37,187.07,187.24,8322.0,182.8078,183.0912,182.798,182.9641,8322.0
2022-12-20 12:30:00,187.24,187.28,187.06,187.28,5307.0,182.9641,183.0032,182.7882,183.0032,5307.0
2022-12-20 12:40:00,187.34,187.55,187.3,187.55,6271.0,183.0618,183.267,183.0228,183.267,6271.0
2022-12-20 12:50:00,187.59,187.92,187.53,187.87,3938.0,183.3061,183.6286,183.2475,183.5797,3938.0
2022-12-20 13:00:00,187.93,187.93,187.66,187.7,3446.0,183.6384,183.6384,183.3745,183.4136,3446.0
2022-12-20 13:10:00,187.64,187.89,187.49,187.74,3238.0,183.355,183.5993,183.2084,183.4527,3238.0
2022-12-20 13:20:00,187.74,187.92,187.67,187.92,2634.0,183.4527,183.6286,183.3843,183.6286,2634.0
2022-12-20 13:30:00,187.96,188.11,187.87,188.09,4650.0,183.6677,183.8143,183.5797,183.7947,4650.0
2022-12-20 13:40:00,188.17,188.2,187.88,187.96,3993.0,183.8729,183.9022,183.5895,183.6677,3993.0
2022-12-20 13:50:00,187.91,187.95,187.76,187.78,3255.0,183.6188,183.6579,183.4722,183.4918,3255.0
2022-12-20 14:00:00,187.77,188.0,187.7,187.96,7603.0,183.482,183.7068,183.4136,183.6677,7603.0
2022-12-20 14:10:00,187.97,188.01,187.66,187.66,2845.0,183.6775,183.7165,183.3745,183.3745,2845.0
2022-12-20 14:20:00,187.58,187.58,187.26,187.36,3237.0,183.2964,183.2964,182.9837,183.0814,3237.0
2022-12-20 14:30:00,187.41,187.47,187.26,187.33,5473.0,183.1302,183.1889,182.9837,183.0521,5473.0
2022-12-20 14:40:00,187.37,187.37,187.05,187.16,3090.0,183.0912,183.0912,182.7785,182.8859,3090.0
2022-12-20 14:50:00,187.18,187.38,186.97,187.18,8489.0,182.9055,183.1009,182.7003,182.9055,8489.0
2022-12-20 15:00:00,187.0,187.0,186.68,186.81,4634.0,182.7296,182.7296,182.4169,182.5439,4634.0
2022-12-20 15:10:00,186.77,187.03,186.77,186.91,5719.0,182.5049,182.7589,182.5049,182.6417,5719.0
2022-12-20 15:20:00,186.84,187.25,186.83,187.25,8444.0,182.5733,182.9739,182.5635,182.9739,8444.0
2022-12-20 15:30:00,187.25,187.39,187.2,187.38,9991.0,182.9739,183.1107,182.925,183.1009,9991.0
2022-12-20 15:40:00,187.37,187.39,187.0,187.07,13098.0,183.0912,183.1107,182.7296,182.798,13098.0
2022-12-20 15:50:00,187.04,187.13,186.79,186.93,44668.0,182.7687,182.8566,182.5244,182.6612,44668.0
2022-12-21 09:30:00,188.0,188.22,187.5,187.84,12115.0,183.7068,183.9217,183.2182,183.5504,12115.0
2022-12-21 09:40:00,187.49,187.76,187.22,187.69,12519.0,183.2084,183.4722,182.9446,183.4038,12519.0
2022-12-21 09:50:00,187.82,187.9,187.32,187.6,7416.0,183.5309,183.6091,183.0423,183.3159,7416.0
2022-12-21 10:00:00,188.0,188.65,188.0,188.58,4917.0,183.7068,184.3419,183.7068,184.2735,4917.0
2022-12-21 10:10:00,188.64,188.74,188.43,188.47,3497.0,184.3322,184.4299,184.1269,184.166,3497.0
2022-12-21 10:20:00,188.55,188.66,188.27,188.43,11085.0,184.2442,184.3517,183.9706,184.1269,11085.0
2022-12-21 10:30:00,188.55,189.05,188.48,188.98,4560.0,184.2442,184.7328,184.1758,184.6644,4560.0
2022-12-21 10:40:00,189.08,189.2,188.97,189.09,2672.0,184.7621,184.8794,184.6546,184.7719,2672.0
2022-12-21 10:50:00,189.25,189.35,189.21,189.28,1667.0,184.9282,185.0259,184.8891,184.9575,1667.0
2022-12-21 11:00:00,189.25,189.42,189.07,189.37,5241.0,184.9282,185.0943,184.7523,185.0455,5241.0
2022-12-21 11:10:00,189.44,189.52,189.22,189.24,4750.0,185.1139,185.1921,184.8989,184.9184,4750.0
2022-12-21 11:20:00,189.13,189.31,189.13,189.25,1400.0,184.811,184.9869,184.811,184.9282,1400.0
2022-12-21 11:30:00,189.34,189.47,189.18,189.19,3134.0,185.0162,185.1432,184.8598,184.8696,3134.0
2022-12-21 11:40:00,189.21,189.24,188.9,188.9,3308.0,184.8891,184.9184,184.5862,184.5862,3308.0
2022-12-21 11:50:00,188.92,189.02,188.75,188.83,3498.0,184.6058,184.7035,184.4396,184.5178,3498.0
2022-12-21 12:00:00,188.73,188.73,188.41,188.41,3628.0,184.4201,184.4201,184.1074,184.1074,3628.0
2022-12-21 12:10:00,188.37,188.76,188.37,188.63,5024.0,184.0683,184.4494,184.0683,184.3224,5024.0
2022-12-21 12:20:00,188.69,188.84,188.49,188.64,2519.0,184.381,184.5276,184.1856,184.3322,2519.0
2022-12-21 12:30:00,188.64,188.84,188.59,188.81,1922.0,184.3322,184.5276,184.2833,184.4983,1922.0
2022-12-21 12:40:00,188.76,188.79,188.64,188.79,1901.0,184.4494,184.4787,184.3322,184.4787,1901.0
2022-12-21 12:50:00,188.67,188.99,188.67,188.93,2123.0,184.3615,184.6742,184.3615,184.6155,2123.0
2022-12-21 13:00:00,188.93,189.24,188.9,189.23,4258.0,184.6155,184.9184,184.5862,184.9087,4258.0
2022-12-21 13:10:00,189.17,189.28,188.95,188.95,2610.0,184.85,184.9575,184.6351,184.6351,2610.0
2022-12-21 13:20:00,188.94,188.94,188.64,188.67,3110.0,184.6253,184.6253,184.3322,184.3615,3110.0
2022-12-21 13:30:00,188.74,188.93,188.74,188.84,4866.0,184.4299,184.6155,184.4299,184.5276,4866.0
2022-12-21 13:40:00,188.86,189.2,188.8,189.1,1700.0,184.5471,184.8794,184.4885,184.7816,1700.0
2022-12-21 13:50:00,189.13,189.17,189.04,189.05,3411.0,184.811,184.85,184.723,184.7328,3411.0
2022-12-21 14:00:00,189.05,189.37,189.04,189.28,5327.0,184.7328,185.0455,184.723,184.9575,5327.0
2022-12-21 14:10:00,189.22,189.55,189.13,189.32,5478.0,184.8989,185.2214,184.811,184.9966,5478.0
2022-12-21 14:20:00,189.3,189.3,188.91,188.92,4577.0,184.9771,184.9771,184.596,184.6058,4577.0
2022-12-21 14:30:00,188.91,189.13,188.87,189.05,3919.0,184.596,184.811,184.5569,184.7328,3919.0
2022-12-21 14:40:00,189.06,189.06,188.86,188.93,3568.0,184.7426,184.7426,184.5471,184.6155,3568.0
2022-12-21 14:50:00,188.91,188.91,188.43,188.86,5798.0,184.596,184.596,184.1269,184.5471,5798.0
2022-12-21 15:00:00,188.84,188.95,188.56,188.64,5655.0,184.5276,184.6351,184.254,184.3322,5655.0
2022-12-21 15:10:00,188.53,188.68,188.42,188.42,4316.0,184.2247,184.3712,184.1172,184.1172,4316.0
2022-12-21 15:20:00,188.36,188.64,188.33,188.48,7163.0,184.0585,184.3322,184.0292,184.1758,7163.0
2022-12-21 15:30:00,188.47,188.81,188.44,188.81,9983.0,184.166,184.4983,184.1367,184.4983,9983.0
2022-12-21 15:40:00,188.82,189.0,188.69,189.0,8800.0,184.508,184.6839,184.381,184.6839,8800.0
2022-12-21 15:50:00,189.01,189.54,188.86,189.44,71368.0,184.6937,185.2116,184.5471,185.1139,71368.0
2022-12-22 09:30:00,188.43,189.16,188.43,188.69,7549.0,184.1269,184.8403,184.1269,184.381,7549.0
2022-12-22 09:40:00,188.88,188.88,188.4,188.55,7278.0,184.5667,184.5667,184.0976,184.2442,7278.0
2022-12-22 09:50:00,188.83,188.83,188.3,188.4,6670.0,184.5178,184.5178,183.9999,184.0976,6670.0
2022-12-22 10:00:00,188.37,188.37,187.95,188.17,3537.0,184.0683,184.0683,183.6579,183.8729,3537.0
2022-12-22 10:10:00,188.08,188.39,187.75,188.28,3117.0,183.7849,184.0879,183.4625,183.9804,3117.0
2022-12-22 10:20:00,188.35,188.49,188.21,188.4,3138.0,184.0488,184.1856,183.912,184.0976,3138.0
2022-12-22 10:30:00,188.34,188.46,188.19,188.3,2822.0,184.039,184.1563,183.8924,183.9999,2822.0
2022-12-22 10:40:00,188.35,188.56,188.34,188.51,4055.0,184.0488,184.254,184.039,184.2051,4055.0
2022-12-22 10:50:00,188.56,188.58,188.21,188.22,5077.0,184.254,184.2735,183.912,183.9217,5077.0
2022-12-22 11:00:00,188.39,188.39,188.07,188.1,1927.0,184.0879,184.0879,183.7752,183.8045,1927.0
2022-12-22 11:10:00,188.14,188.2,188.0,188.2,2790.0,183.8436,183.9022,183.7068,183.9022,2790.0
2022-12-22 11:20:00,188.14,188.4,188.13,188.4,1868.0,183.8436,184.0976,183.8338,184.0976,1868.0
2022-12-22 11:30:00,188.4,188.44,188.18,188.22,2501.0,184.0976,184.1367,183.8827,183.9217,2501.0
2022-12-22 11:40:00,188.03,188.03,187.85,187.86,2277.0,183.7361,183.7361,183.5602,183.57,2277.0
2022-12-22 11:50:00,187.89,188.14,187.85,188.09,2221.0,183.5993,183.8436,183.5602,183.7947,2221.0
2022-12-22 12:00:00,188.24,188.25,188.12,188.2,2180.0,183.9413,183.9511,183.824,183.9022,2180.0
2022-12-22 12:10:00,188.15,188.22,188.0,188.18,19664.0,183.8533,183.9217,183.7068,183.8827,19664.0
2022-12-22 12:20:00,188.18,188.18,187.26,187.32,20170.0,183.8827,183.8827,182.9837,183.0423,20170.0
2022-12-22 12:30:00,187.27,187.46,187.26,187.37,3793.0,182.9934,183.1791,182.9837,183.0912,3793.0
2022-12-22 12:40:00,187.33,187.33,187.06,187.31,5444.0,183.0521,183.0521,182.7882,183.0325,5444.0
2022-12-22 12:50:00,187.23,187.23,186.96,187.03,3382.0,182.9544,182.9544,182.6905,182.7589,3382.0
2022-12-22 13:00:00,187.06,187.06,186.09,186.33,3151.0,182.7882,182.7882,181.8404,182.0749,3151.0
2022-12-22 13:10:00,186.32,186.7,186.28,186.54,3214.0,182.0651,182.4365,182.026,182.2801,3214.0
2022-12-22 13:20:00,186.63,186.65,186.43,186.43,3683.0,182.3681,182.3876,182.1726,182.1726,3683.0
2022-12-22 13:30:00,186.39,186.39,185.86,186.08,3146.0,182.1335,182.1335,181.6156,181.8306,3146.0
2022-12-22 13:40:00,186.05,186.22,185.99,186.09,3659.0,181.8013,181.9674,181.7427,181.8404,3659.0
2022-12-22 13:50:00,185.99,186.21,185.93,186.01,5008.0,181.7427,181.9576,181.684,181.7622,5008.0
2022-12-22 14:00:00,186.1,186.22,186.01,186.13,4140.0,181.8502,181.9674,181.7622,181.8795,4140.0
2022-12-22 14:10:00,186.16,186.36,186.16,186.34,2243.0,181.9088,182.1042,181.9088,182.0847,2243.0
2022-12-22 14:20:00,186.24,186.53,186.03,186.51,5622.0,181.987,182.2703,181.7818,182.2508,5622.0
2022-12-22 14:30:00,186.51,186.75,186.4,186.4,3612.0,182.2508,182.4853,182.1433,182.1433,3612.0
2022-12-22 14:40:00,186.46,186.65,186.33,186.65,2640.0,182.2019,182.3876,182.0749,182.3876,2640.0
2022-12-22 14:50:00,186.59,186.9,186.59,186.9,2748.0,182.329,182.6319,182.329,182.6319,2748.0
2022-12-22 15:00:00,187.03,187.05,186.79,187.03,5730.0,182.7589,182.7785,182.5244,182.7589,5730.0
2022-12-22 15:10:00,187.06,187.18,186.85,187.14,6205.0,182.7882,182.9055,182.583,182.8664,6205.0
2022-12-22 15:20:00,187.29,187.65,187.29,187.65,5916.0,183.013,183.3648,183.013,183.3648,5916.0
2022-12-22 15:30:00,187.7,187.77,187.34,187.47,8364.0,183.4136,183.482,183.0618,183.1889,8364.0
2022-12-22 15:40:00,187.4,187.49,187.16,187.31,9863.0,183.1205,183.2084,182.8859,183.0325,9863.0
2022-12-22 15:50:00,187.38,188.12,187.38,188.06,42042.0,183.1009,183.824,183.1009,183.7654,42042.0
2022-12-23 09:30:00,187.61,188.44,187.24,187.3,5822.0,183.3257,184.1367,182.9641,183.0228,5822.0
2022-12-23 09:40:00,187.31,187.7,187.24,187.36,5591.0,183.0325,183.4136,182.9641,183.0814,5591.0
2022-12-23 09:50:00,187.38,187.38,186.77,186.87,3542.0,183.1009,183.1009,182.5049,182.6026,3542.0
2022-12-23 10:00:00,186.97,187.48,186.78,186.94,6969.0,182.7003,183.1986,182.5146,182.671,6969.0
2022-12-23 10:10:00,187.03,187.59,186.81,187.49,4807.0,182.7589,183.3061,182.5439,183.2084,4807.0
2022-12-23 10:20:00,187.54,187.75,187.4,187.54,6342.0,183.2573,183.4625,183.1205,183.2573,6342.0
2022-12-23 10:30:00,187.51,187.94,187.51,187.69,4654.0,183.228,183.6481,183.228,183.4038,4654.0
2022-12-23 10:40:00,187.77,187.78,187.29,187.33,4459.0,183.482,183.4918,183.013,183.0521,4459.0
2022-12-23 10:50:00,187.23,187.45,187.13,187.2,3493.0,182.9544,183.1693,182.8566,182.925,3493.0
2022-12-23 11:00:00,187.25,187.43,187.24,187.36,2329.0,182.9739,183.1498,182.9641,183.0814,2329.0
2022-12-23 11:10:00,187.47,187.97,187.47,187.97,2252.0,183.1889,183.6775,183.1889,183.6775,2252.0
2022-12-23 11:20:00,187.95,187.95,187.62,187.86,1824.0,183.6579,183.6579,183.3354,183.57,1824.0
2022-12-23 11:30:00,187.86,188.08,187.86,188.03,1200.0,183.57,183.7849,183.57,183.7361,1200.0
2022-12-23 11:40:00,188.27,188.47,188.21,188.37,1433.0,183.9706,184.166,183.912,184.0683,1433.0
2022-12-23 11:50:00,188.5,188.5,188.26,188.41,1000.0,184.1953,184.1953,183.9608,184.1074,1000.0
2022-12-23 12:00:00,188.56,188.71,188.44,188.55,825.0,184.254,184.4006,184.1367,184.2442,825.0
2022-12-23 12:10:00,188.4,188.64,188.4,188.58,916.0,184.0976,184.3322,184.0976,184.2735,916.0
2022-12-23 12:20:00,188.54,188.85,188.36,188.36,2319.0,184.2344,184.5374,184.0585,184.0585,2319.0
2022-12-23 12:30:00,188.49,188.67,188.48,188.52,1500.0,184.1856,184.3615,184.1758,184.2149,1500.0
2022-12-23 12:40:00,188.47,188.47,188.06,188.09,2334.0,184.166,184.166,183.7654,183.7947,2334.0
2022-12-23 12:50:00,188.17,188.22,188.08,188.16,1100.0,183.8729,183.9217,183.7849,183.8631,1100.0
2022-12-23 13:00:00,188.23,188.24,188.04,188.05,2443.0,183.9315,183.9413,183.7459,183.7556,2443.0
2022-12-23 13:10:00,188.1,188.44,188.0,188.44,15865.0,183.8045,184.1367,183.7068,184.1367,15865.0
2022-12-23 13:20:00,188.38,188.38,187.82,187.82,2966.0,184.0781,184.0781,183.5309,183.5309,2966.0
2022-12-23 13:30:00,187.96,188.01,187.86,187.99,3893.0,183.6677,183.7165,183.57,183.697,3893.0
2022-12-23 13:40:00,187.91,187.91,187.6,187.84,6273.0,183.6188,183.6188,183.3159,183.5504,6273.0
2022-12-23 13:50:00,187.89,187.99,187.75,187.86,2969.0,183.5993,183.697,183.4625,183.57,2969.0
2022-12-23 14:00:00,187.71,187.79,187.63,187.65,2383.0,183.4234,183.5016,183.3452,183.3648,2383.0
2022-12-23 14:10:00,187.65,187.8,187.62,187.78,2795.0,183.3648,183.5113,183.3354,183.4918,2795.0
2022-12-23 14:20:00,187.7,187.93,187.6,187.93,2609.0,183.4136,183.6384,183.3159,183.6384,2609.0
2022-12-23 14:30:00,187.94,188.13,187.93,188.08,1446.0,183.6481,183.8338,183.6384,183.7849,1446.0
2022-12-23 14:40:00,188.16,188.16,187.88,188.0,2201.0,183.8631,183.8631,183.5895,183.7068,2201.0
2022-12-23 14:50:00,188.05,188.27,188.05,188.27,2567.0,183.7556,183.9706,183.7556,183.9706,2567.0
2022-12-23 15:00:00,188.34,188.63,188.32,188.32,3177.0,184.039,184.3224,184.0195,184.0195,3177.0
2022-12-23 15:10:00,188.41,188.6,188.39,188.43,2408.0,184.1074,184.2931,184.0879,184.1269,2408.0
2022-12-23 15:20:00,188.36,188.41,188.0,188.03,3450.0,184.0585,184.1074,183.7068,183.7361,3450.0
2022-12-23 15:30:00,187.97,188.06,187.6,187.6,7958.0,183.6775,183.7654,183.3159,183.3159,7958.0
2022-12-23 15:40:00,187.72,188.39,187.72,188.31,11819.0,183.4332,184.0879,183.4332,184.0097,11819.0
2022-12-23 15:50:00,188.17,188.47,188.07,188.39,32406.0,183.8729,184.166,183.7752,184.0879,32406.0
2022-12-27 09:30:00,188.99,189.26,188.43,188.97,5606.0,184.6742,184.938,184.1269,184.6546,5606.0
2022-12-27 09:40:00,189.43,189.5,188.89,189.08,1988.0,185.1041,185.1725,184.5764,184.7621,1988.0
2022-12-27 09:50:00,188.97,189.07,188.74,188.96,2269.0,184.6546,184.7523,184.4299,184.6448,2269.0
2022-12-27 10:00:00,188.41,188.74,188.21,188.53,3219.0,184.1074,184.4299,183.912,184.2247,3219.0
2022-12-27 10:10:00,188.48,189.37,188.48,189.37,1651.0,184.1758,185.0455,184.1758,185.0455,1651.0
2022-12-27 10:20:00,189.48,189.8,189.47,189.48,1100.0,185.153,185.4657,185.1432,185.153,1100.0
2022-12-27 10:30:00,189.57,189.62,189.52,189.57,1500.0,185.2409,185.2898,185.1921,185.2409,1500.0
2022-12-27 10:40:00,189.65,189.94,189.58,189.83,2084.0,185.3191,185.6025,185.2507,185.495,2084.0
2022-12-27 10:50:00,189.82,189.82,189.21,189.21,1900.0,185.4852,185.4852,184.8891,184.8891,1900.0
2022-12-27 11:00:00,189.14,189.5,189.14,189.47,3581.0,184.8207,185.1725,184.8207,185.1432,3581.0
2022-12-27 11:10:00,189.4,189.5,189.31,189.4,683.0,185.0748,185.1725,184.9869,185.0748,683.0
2022-12-27 11:20:00,189.05,189.29,189.05,189.28,1501.0,184.7328,184.9673,184.7328,184.9575,1501.0
2022-12-27 11:30:00,189.4,189.45,189.15,189.31,15117.0,185.0748,185.1237,184.8305,184.9869,15117.0
2022-12-27 11:40:00,189.36,189.65,189.34,189.59,1650.0,185.0357,185.3191,185.0162,185.2605,1650.0
2022-12-27 11:50:00,189.48,189.62,189.43,189.51,2944.0,185.153,185.2898,185.1041,185.1823,2944.0
2022-12-27 12:00:00,189.55,189.92,189.55,189.91,3073.0,185.2214,185.5829,185.2214,185.5731,3073.0
2022-12-27 12:10:00,189.92,190.07,189.84,189.84,2861.0,185.5829,185.7295,185.5047,185.5047,2861.0
2022-12-27 12:20:00,189.73,189.73,189.14,189.36,7453.0,185.3973,185.3973,184.8207,185.0357,7453.0
2022-12-27 12:30:00,189.31,189.55,189.31,189.55,2398.0,184.9869,185.2214,184.9869,185.2214,2398.0
2022-12-27 12:40:00,189.55,189.62,189.3,189.45,4211.0,185.2214,185.2898,184.9771,185.1237,4211.0
2022-12-27 12:50:00,189.4,189.51,189.36,189.49,2058.0,185.0748,185.1823,185.0357,185.1627,2058.0
2022-12-27 13:00:00,189.46,189.73,189.46,189.66,9725.0,185.1334,185.3973,185.1334,185.3289,9725.0
2022-12-27 13:10:00,189.72,189.89,189.68,189.73,4580.0,185.3875,185.5536,185.3484,185.3973,4580.0
2022-12-27 13:20:00,189.8,189.89,189.73,189.89,1200.0,185.4657,185.5536,185.3973,185.5536,1200.0
2022-12-27 13:30:00,189.81,189.81,189.43,189.5,4935.0,185.4754,185.4754,185.1041,185.1725,4935.0
2022-12-27 13:40:00,189.44,189.63,189.4,189.51,4560.0,185.1139,185.2995,185.0748,185.1823,4560.0
2022-12-27 13:50:00,189.46,189.46,189.0,189.07,5055.0,185.1334,185.1334,184.6839,184.7523,5055.0
2022-12-27 14:00:00,189.15,189.3,189.02,189.21,5145.0,184.8305,184.9771,184.7035,184.8891,5145.0
2022-12-27 14:10:00,189.12,189.24,188.87,188.87,2536.0,184.8012,184.9184,184.5569,184.5569,2536.0
2022-12-27 14:20:00,188.85,188.85,188.59,188.61,3510.0,184.5374,184.5374,184.2833,184.3028,3510.0
2022-12-27 14:30:00,188.69,188.92,188.61,188.75,4323.0,184.381,184.6058,184.3028,184.4396,4323.0
2022-12-27 14:40:00,188.67,188.88,188.49,188.88,3341.0,184.3615,184.5667,184.1856,184.5667,3341.0
2022-12-27 14:50:00,188.83,189.03,188.78,189.03,3300.0,184.5178,184.7132,184.469,184.7132,3300.0
2022-12-27 15:00:00,189.1,189.37,189.1,189.32,5687.0,184.7816,185.0455,184.7816,184.9966,5687.0
2022-12-27 15:10:00,189.32,189.6,189.26,189.58,6224.0,184.9966,185.2702,184.938,185.2507,6224.0
2022-12-27 15:20:00,189.51,189.55,189.37,189.45,7066.0,185.1823,185.2214,185.0455,185.1237,7066.0
2022-12-27 15:30:00,189.43,189.65,189.41,189.65,8265.0,185.1041,185.3191,185.0846,185.3191,8265.0
2022-12-27 15:40:00,189.63,189.68,189.4,189.53,15377.0,185.2995,185.3484,185.0748,185.2018,15377.0
2022-12-27 15:50:00,189.52,189.52,189.07,189.28,43686.0,185.1921,185.1921,184.7523,184.9575,43686.0
2022-12-28 09:30:00,189.93,190.89,189.93,190.63,6609.0,185.5927,186.5308,185.5927,186.2767,6609.0
2022-12-28 09:40:00,190.78,191.0,190.63,190.85,2618.0,186.4233,186.6383,186.2767,186.4917,2618.0
2022-12-28 09:50:00,190.87,190.87,190.2,190.44,2100.0,186.5112,186.5112,185.8565,186.091,2100.0
2022-12-28 10:00:00,190.77,190.77,189.9,189.91,2396.0,186.4135,186.4135,185.5634,185.5731,2396.0
2022-12-28 10:10:00,189.94,190.35,189.84,190.27,2924.0,185.6025,186.0031,185.5047,185.9249,2924.0
2022-12-28 10:20:00,190.17,190.2,189.35,189.44,6407.0,185.8272,185.8565,185.0259,185.1139,6407.0
2022-12-28 10:30:00,189.57,189.93,189.43,189.9,6200.0,185.2409,185.5927,185.1041,185.5634,6200.0
2022-12-28 10:40:00,190.03,190.03,189.77,189.88,3463.0,185.6904,185.6904,185.4363,185.5438,3463.0
2022-12-28 10:50:00,189.88,189.95,189.51,189.52,4399.0,185.5438,185.6122,185.1823,185.1921,4399.0
2022-12-28 11:00:00,189.43,189.51,189.06,189.23,2300.0,185.1041,185.1823,184.7426,184.9087,2300.0
2022-12-28 11:10:00,189.12,189.22,188.85,188.97,3004.0,184.8012,184.8989,184.5374,184.6546,3004.0
2022-12-28 11:20:00,189.05,189.35,188.85,189.33,4350.0,184.7328,185.0259,184.5374,185.0064,4350.0
2022-12-28 11:30:00,189.33,189.46,189.22,189.38,7545.0,185.0064,185.1334,184.8989,185.0553,7545.0
2022-12-28 11:40:00,189.39,189.6,189.2,189.2,4252.0,185.065,185.2702,184.8794,184.8794,4252.0
2022-12-28 11:50:00,189.09,189.21,188.76,188.88,3146.0,184.7719,184.8891,184.4494,184.5667,3146.0
2022-12-28 12:00:00,188.81,188.91,188.5,188.59,2901.0,184.4983,184.596,184.1953,184.2833,2901.0
2022-12-28 12:10:00,188.71,188.72,188.55,188.62,1900.0,184.4006,184.4103,184.2442,184.3126,1900.0
2022-12-28 12:20:00,188.62,188.65,188.44,188.5,2628.0,184.3126,184.3419,184.1367,184.1953,2628.0
2022-12-28 12:30:00,188.44,188.87,188.44,188.75,2400.0,184.1367,184.5569,184.1367,184.4396,2400.0
2022-12-28 12:40:00,188.72,188.94,188.6,188.87,2935.0,184.4103,184.6253,184.2931,184.5569,2935.0
2022-12-28 12:50:00,189.03,189.22,188.82,189.06,3015.0,184.7132,184.8989,184.508,184.7426,3015.0
2022-12-28 13:00:00,189.15,189.37,189.11,189.26,3170.0,184.8305,185.0455,184.7914,184.938,3170.0
2022-12-28 13:10:00,189.27,189.62,189.25,189.4,4899.0,184.9478,185.2898,184.9282,185.0748,4899.0
2022-12-28 13:20:00,189.4,189.4,189.08,189.34,3996.0,185.0748,185.0748,184.7621,185.0162,3996.0
2022-12-28 13:30:00,189.32,189.32,188.99,188.99,5341.0,184.9966,184.9966,184.6742,184.6742,5341.0
2022-12-28 13:40:00,188.96,189.07,188.88,188.94,2000.0,184.6448,184.7523,184.5667,184.6253,2000.0
2022-12-28 13:50:00,188.98,189.05,188.63,188.79,3700.0,184.6644,184.7328,184.3224,184.4787,3700.0
2022-12-28 14:00:00,188.85,189.16,188.74,188.74,5769.0,184.5374,184.8403,184.4299,184.4299,5769.0
2022-12-28 14:10:00,188.72,188.75,188.47,188.74,3751.0,184.4103,184.4396,184.166,184.4299,3751.0
2022-12-28 14:20:00,188.69,188.76,188.56,188.76,4619.0,184.381,184.4494,184.254,184.4494,4619.0
2022-12-28 14:30:00,188.78,189.15,188.75,188.98,4620.0,184.469,184.8305,184.4396,184.6644,4620.0
2022-12-28 14:40:00,189.08,189.38,189.0,189.29,3500.0,184.7621,185.0553,184.6839,184.9673,3500.0
2022-12-28 14:50:00,189.29,189.41,188.97,188.97,6440.0,184.9673,185.0846,184.6546,184.6546,6440.0
2022-12-28 15:00:00,189.01,189.18,188.72,188.73,8146.0,184.6937,184.8598,184.4103,184.4201,8146.0
2022-12-28 15:10:00,188.67,188.67,188.26,188.49,6317.0,184.3615,184.3615,183.9608,184.1856,6317.0
2022-12-28 15:20:00,188.43,188.54,188.27,188.39,8296.0,184.1269,184.2344,183.9706,184.0879,8296.0
2022-12-28 15:30:00,188.44,188.71,188.27,188.31,10045.0,184.1367,184.4006,183.9706,184.0097,10045.0
2022-12-28 15:40:00,188.34,188.35,187.89,188.18,12773.0,184.039,184.0488,183.5993,183.8827,12773.0
2022-12-28 15:50:00,188.11,188.25,187.85,187.96,41528.0,183.8143,183.9511,183.5602,183.6677,41528.0
2022-12-29 09:30:00,189.4,189.8,188.87,189.49,8083.0,185.0748,185.4657,184.5569,185.1627,8083.0
2022-12-29 09:40:00,189.8,190.22,189.72,189.91,12550.0,185.4657,185.8761,185.3875,185.5731,12550.0
2022-12-29 09:50:00,189.81,190.19,189.76,190.08,3005.0,185.4754,185.8468,185.4266,185.7393,3005.0
2022-12-29 10:00:00,190.22,190.6,190.21,190.6,2745.0,185.8761,186.2474,185.8663,186.2474,2745.0
2022-12-29 10:10:00,190.6,190.84,190.6,190.71,1905.0,186.2474,186.4819,186.2474,186.3549,1905.0
2022-12-29 10:20:00,190.73,190.97,190.6,190.8,5696.0,186.3744,186.6089,186.2474,186.4428,5696.0
2022-12-29 10:30:00,190.87,191.2,190.81,191.06,3785.0,186.5112,186.8337,186.4526,186.6969,3785.0
2022-12-29 10:40:00,191.02,191.02,190.4,190.4,1527.0,186.6578,186.6578,186.052,186.052,1527.0
2022-12-29 10:50:00,190.38,190.8,190.35,190.68,3262.0,186.0324,186.4428,186.0031,186.3256,3262.0
2022-12-29 11:00:00,190.6,190.6,190.2,190.48,5446.0,186.2474,186.2474,185.8565,186.1301,5446.0
2022-12-29 11:10:00,190.48,190.53,190.24,190.24,12654.0,186.1301,186.179,185.8956,185.8956,12654.0
2022-12-29 11:20:00,190.04,190.61,189.99,190.49,4737.0,185.7002,186.2572,185.6513,186.1399,4737.0
2022-12-29 11:30:00,190.55,190.87,190.51,190.87,2731.0,186.1985,186.5112,186.1594,186.5112,2731.0
2022-12-29 11:40:00,190.93,190.99,190.83,190.98,1107.0,186.5699,186.6285,186.4721,186.6187,1107.0
2022-12-29 11:50:00,190.9,190.93,190.76,190.91,3414.0,186.5405,186.5699,186.4037,186.5503,3414.0
2022-12-29 12:00:00,190.91,191.04,190.75,190.76,5630.0,186.5503,186.6773,186.394,186.4037,5630.0
2022-12-29 12:10:00,190.79,190.84,190.69,190.7,6141.0,186.4331,186.4819,186.3353,186.3451,6141.0
2022-12-29 12:20:00,190.67,190.8,190.51,190.51,1801.0,186.3158,186.4428,186.1594,186.1594,1801.0
2022-12-29 12:30:00,190.55,190.65,190.53,190.53,4235.0,186.1985,186.2963,186.179,186.179,4235.0
2022-12-29 12:40:00,190.57,190.63,190.38,190.41,1053.0,186.2181,186.2767,186.0324,186.0617,1053.0
2022-12-29 12:50:00,190.51,190.62,190.49,190.53,3351.0,186.1594,186.2669,186.1399,186.179,3351.0
2022-12-29 13:00:00,190.53,190.7,190.21,190.26,2700.0,186.179,186.3451,185.8663,185.9152,2700.0
2022-12-29 13:10:00,190.27,190.56,190.27,190.56,3387.0,185.9249,186.2083,185.9249,186.2083,3387.0
2022-12-29 13:20:00,190.24,190.32,190.1,190.32,5099.0,185.8956,185.9738,185.7588,185.9738,5099.0
2022-12-29 13:30:00,190.28,190.36,190.19,190.2,2692.0,185.9347,186.0129,185.8468,185.8565,2692.0
2022-12-29 13:40:00,190.3,190.37,190.03,190.03,690.0,185.9542,186.0226,185.6904,185.6904,690.0
2022-12-29 13:50:00,190.12,190.2,190.01,190.09,2438.0,185.7784,185.8565,185.6709,185.749,2438.0
2022-12-29 14:00:00,190.16,190.3,189.93,189.94,1000.0,185.8174,185.9542,185.5927,185.6025,1000.0
2022-12-29 14:10:00,189.98,190.02,189.74,190.01,3200.0,185.6416,185.6806,185.407,185.6709,3200.0
2022-12-29 14:20:00,189.89,189.97,189.77,189.86,831.0,185.5536,185.6318,185.4363,185.5243,831.0
2022-12-29 14:30:00,189.84,189.98,189.79,189.98,2900.0,185.5047,185.6416,185.4559,185.6416,2900.0
2022-12-29 14:40:00,189.96,190.12,189.94,189.95,7229.0,185.622,185.7784,185.6025,185.6122,7229.0
2022-12-29 14:50:00,189.91,189.94,189.8,189.85,3050.0,185.5731,185.6025,185.4657,185.5145,3050.0
2022-12-29 15:00:00,189.77,190.23,189.75,190.15,6421.0,185.4363,185.8858,185.4168,185.8077,6421.0
2022-12-29 15:10:00,190.08,190.21,189.86,189.86,5104.0,185.7393,185.8663,185.5243,185.5243,5104.0
2022-12-29 15:20:00,189.92,189.99,189.83,189.85,6030.0,185.5829,185.6513,185.495,185.5145,6030.0
2022-12-29 15:30:00,189.9,190.06,189.87,189.94,4453.0,185.5634,185.7197,185.5341,185.6025,4453.0
2022-12-29 15:40:00,189.89,190.18,189.84,190.11,10320.0,185.5536,185.837,185.5047,185.7686,10320.0
2022-12-29 15:50:00,190.15,190.27,189.99,190.18,38521.0,185.8077,185.9249,185.6513,185.837,38521.0
2022-12-30 09:30:00,189.37,189.92,189.28,189.56,5224.0,185.0455,185.5829,184.9575,185.2311,5224.0
2022-12-30 09:40:00,189.47,189.59,188.24,188.25,3647.0,185.1432,185.2605,183.9413,183.9511,3647.0
2022-12-30 09:50:00,188.47,188.91,188.4,188.73,1333.0,184.166,184.596,184.0976,184.4201,1333.0
2022-12-30 10:00:00,188.83,188.83,188.48,188.49,3657.0,184.5178,184.5178,184.1758,184.1856,3657.0
2022-12-30 10:10:00,188.43,188.95,188.42,188.95,707.0,184.1269,184.6351,184.1172,184.6351,707.0
2022-12-30 10:20:00,189.08,189.08,188.58,188.58,2311.0,184.7621,184.7621,184.2735,184.2735,2311.0
2022-12-30 10:30:00,188.49,188.7,188.48,188.7,1010.0,184.1856,184.3908,184.1758,184.3908,1010.0
2022-12-30 10:40:00,188.72,188.86,188.59,188.81,1501.0,184.4103,184.5471,184.2833,184.4983,1501.0
2022-12-30 10:50:00,188.81,188.93,188.41,188.53,3442.0,184.4983,184.6155,184.1074,184.2247,3442.0
2022-12-30 11:00:00,188.43,188.58,188.3,188.58,1011.0,184.1269,184.2735,183.9999,184.2735,1011.0
2022-12-30 11:10:00,188.53,188.54,188.26,188.26,1902.0,184.2247,184.2344,183.9608,183.9608,1902.0
2022-12-30 11:20:00,188.19,188.35,188.16,188.3,2123.0,183.8924,184.0488,183.8631,183.9999,2123.0
2022-12-30 11:30:00,188.35,188.57,188.28,188.5,819.0,184.0488,184.2637,183.9804,184.1953,819.0
2022-12-30 11:40:00,188.68,188.75,188.66,188.75,1033.0,184.3712,184.4396,184.3517,184.4396,1033.0
2022-12-30 11:50:00,188.63,188.65,188.43,188.62,2035.0,184.3224,184.3419,184.1269,184.3126,2035.0
2022-12-30 12:00:00,188.54,188.59,188.43,188.44,1790.0,184.2344,184.2833,184.1269,184.1367,1790.0
2022-12-30 12:10:00,188.43,188.52,188.29,188.33,1859.0,184.1269,184.2149,183.9901,184.0292,1859.0
2022-12-30 12:20:00,188.36,188.45,188.25,188.25,5300.0,184.0585,184.1465,183.9511,183.9511,5300.0
2022-12-30 12:30:00,188.2,188.26,188.11,188.11,1724.0,183.9022,183.9608,183.8143,183.8143,1724.0
2022-12-30 12:40:00,188.06,188.06,187.93,187.96,3842.0,183.7654,183.7654,183.6384,183.6677,3842.0
2022-12-30 12:50:00,187.92,188.08,187.77,187.93,1748.0,183.6286,183.7849,183.482,183.6384,1748.0
2022-12-30 13:00:00,188.03,188.16,188.03,188.13,2335.0,183.7361,183.8631,183.7361,183.8338,2335.0
2022-12-30 13:10:00,188.0,188.05,187.93,187.93,1685.0,183.7068,183.7556,183.6384,183.6384,1685.0
2022-12-30 13:20:00,187.71,187.71,187.08,187.33,4940.0,183.4234,183.4234,182.8078,183.0521,4940.0
2022-12-30 13:30:00,187.66,187.81,187.48,187.71,1185.0,183.3745,183.5211,183.1986,183.4234,1185.0
2022-12-30 13:40:00,187.6,187.6,187.41,187.49,2255.0,183.3159,183.3159,183.1302,183.2084,2255.0
2022-12-30 13:50:00,187.42,187.42,187.17,187.25,900.0,183.14,183.14,182.8957,182.9739,900.0
2022-12-30 14:00:00,187.22,187.34,186.82,186.82,2195.0,182.9446,183.0618,182.5537,182.5537,2195.0
2022-12-30 14:10:00,186.81,187.12,186.61,186.96,2418.0,182.5439,182.8469,182.3485,182.6905,2418.0
2022-12-30 14:20:00,186.98,187.12,186.84,187.12,1504.0,182.7101,182.8469,182.5733,182.8469,1504.0
2022-12-30 14:30:00,187.11,187.26,187.11,187.22,2646.0,182.8371,182.9837,182.8371,182.9446,2646.0
2022-12-30 14:40:00,187.13,187.21,186.97,186.98,1670.0,182.8566,182.9348,182.7003,182.7101,1670.0
2022-12-30 14:50:00,187.27,187.27,187.16,187.27,1858.0,182.9934,182.9934,182.8859,182.9934,1858.0
2022-12-30 15:00:00,187.23,187.47,187.23,187.38,1444.0,182.9544,183.1889,182.9544,183.1009,1444.0
2022-12-30 15:10:00,187.63,188.04,187.63,187.85,1767.0,183.3452,183.7459,183.3452,183.5602,1767.0
2022-12-30 15:20:00,187.86,187.93,187.62,187.68,2391.0,183.57,183.6384,183.3354,183.3941,2391.0
2022-12-30 15:30:00,187.63,188.19,187.63,188.12,4070.0,183.3452,183.8924,183.3452,183.824,4070.0
2022-12-30 15:40:00,188.18,188.58,188.1,188.51,5572.0,183.8827,184.2735,183.8045,184.2051,5572.0
2022-12-30 15:50:00,188.72,189.05,188.33,188.63,25084.0,184.4103,184.7328,184.0292,184.3224,25084.0
2023-01-03 09:30:00,188.74,189.37,188.3,188.74,10619.0,184.4299,185.0455,183.9999,184.4299,10619.0
2023-01-03 09:40:00,189.0,189.08,187.32,187.65,10428.0,184.6839,184.7621,183.0423,183.3648,10428.0
2023-01-03 09:50:00,187.85,187.85,186.94,186.98,3100.0,183.5602,183.5602,182.671,182.7101,3100.0
2023-01-03 10:00:00,187.49,187.72,187.4,187.4,5653.0,183.2084,183.4332,183.1205,183.1205,5653.0
2023-01-03 10:10:00,187.4,187.5,186.76,186.91,2520.0,183.1205,183.2182,182.4951,182.6417,2520.0
2023-01-03 10:20:00,186.87,187.36,186.7,187.14,6336.0,182.6026,183.0814,182.4365,182.8664,6336.0
2023-01-03 10:30:00,187.16,187.8,187.16,187.66,3300.0,182.8859,183.5113,182.8859,183.3745,3300.0
2023-01-03 10:40:00,187.64,188.11,187.64,187.67,2786.0,183.355,183.8143,183.355,183.3843,2786.0
2023-01-03 10:50:00,187.66,187.76,187.29,187.74,7091.0,183.3745,183.4722,183.013,183.4527,7091.0
2023-01-03 11:00:00,187.85,188.0,187.66,187.66,4370.0,183.5602,183.7068,183.3745,183.3745,4370.0
2023-01-03 11:10:00,187.64,187.67,186.55,186.82,10271.0,183.355,183.3843,182.2899,182.5537,10271.0
2023-01-03 11:20:00,186.76,187.27,186.62,186.94,4086.0,182.4951,182.9934,182.3583,182.671,4086.0
2023-01-03 11:30:00,186.76,186.91,186.53,186.74,2400.0,182.4951,182.6417,182.2703,182.4755,2400.0
2023-01-03 11:40:00,186.72,186.74,186.36,186.53,2995.0,182.456,182.4755,182.1042,182.2703,2995.0
2023-01-03 11:50:00,186.43,186.52,186.3,186.42,2260.0,182.1726,182.2606,182.0456,182.1628,2260.0
2023-01-03 12:00:00,186.33,186.37,186.14,186.3,2474.0,182.0749,182.114,181.8892,182.0456,2474.0
2023-01-03 12:10:00,186.48,186.68,186.22,186.25,2653.0,182.2215,182.4169,181.9674,181.9967,2653.0
2023-01-03 12:20:00,186.32,186.33,185.94,186.15,2304.0,182.0651,182.0749,181.6938,181.899,2304.0
2023-01-03 12:30:00,186.09,186.93,186.09,186.57,2557.0,181.8404,182.6612,181.8404,182.3094,2557.0
2023-01-03 12:40:00,186.56,186.61,186.07,186.21,3360.0,182.2997,182.3485,181.8208,181.9576,3360.0
2023-01-03 12:50:00,186.13,186.21,185.9,186.13,3637.0,181.8795,181.9576,181.6547,181.8795,3637.0
2023-01-03 13:00:00,186.27,186.35,186.18,186.32,1555.0,182.0163,182.0944,181.9283,182.0651,1555.0
2023-01-03 13:10:00,186.25,186.5,186.12,186.35,4051.0,181.9967,182.241,181.8697,182.0944,4051.0
2023-01-03 13:20:00,186.34,186.78,186.28,186.78,3162.0,182.0847,182.5146,182.026,182.5146,3162.0
2023-01-03 13:30:00,186.72,186.74,186.49,186.49,3556.0,182.456,182.4755,182.2312,182.2312,3556.0
2023-01-03 13:40:00,186.54,186.84,186.53,186.8,4978.0,182.2801,182.5733,182.2703,182.5342,4978.0
2023-01-03 13:50:00,186.81,187.11,186.77,187.06,2961.0,182.5439,182.8371,182.5049,182.7882,2961.0
2023-01-03 14:00:00,186.9,187.01,186.53,186.58,4629.0,182.6319,182.7394,182.2703,182.3192,4629.0
2023-01-03 14:10:00,186.55,186.55,186.28,186.28,3395.0,182.2899,182.2899,182.026,182.026,3395.0
2023-01-03 14:20:00,186.31,186.37,185.84,186.02,2744.0,182.0554,182.114,181.5961,181.772,2744.0
2023-01-03 14:30:00,185.88,185.93,185.41,185.52,10802.0,181.6352,181.684,181.1759,181.2834,10802.0
2023-01-03 14:40:00,185.53,186.79,185.41,186.7,12022.0,181.2932,182.5244,181.1759,182.4365,12022.0
2023-01-03 14:50:00,186.77,186.8,186.39,186.57,6658.0,182.5049,182.5342,182.1335,182.3094,6658.0
2023-01-03 15:00:00,186.66,186.94,186.48,186.56,9486.0,182.3974,182.671,182.2215,182.2997,9486.0
2023-01-03 15:10:00,186.49,187.05,186.49,186.9,7097.0,182.2312,182.7785,182.2312,182.6319,7097.0
2023-01-03 15:20:00,186.8,186.8,186.32,186.51,7771.0,182.5342,182.5342,182.0651,182.2508,7771.0
2023-01-03 15:30:00,186.6,186.86,186.53,186.69,6536.0,182.3387,182.5928,182.2703,182.4267,6536.0
2023-01-03 15:40:00,186.68,187.13,186.62,187.12,11417.0,182.4169,182.8566,182.3583,182.8469,11417.0
2023-01-03 15:50:00,187.14,187.36,186.93,187.21,31494.0,182.8664,183.0814,182.6612,182.9348,31494.0
2023-01-04 09:30:00,188.57,189.35,187.8,188.54,8632.0,184.2637,185.0259,183.5113,184.2344,8632.0
2023-01-04 09:40:00,188.67,189.24,188.63,189.02,4322.0,184.3615,184.9184,184.3224,184.7035,4322.0
2023-01-04 09:50:00,189.11,189.32,188.42,189.21,4104.0,184.7914,184.9966,184.1172,184.8891,4104.0
2023-01-04 10:00:00,188.92,189.77,188.41,188.41,7499.0,184.6058,185.4363,184.1074,184.1074,7499.0
2023-01-04 10:10:00,188.7,188.7,188.34,188.64,7673.0,184.3908,184.3908,184.039,184.3322,7673.0
2023-01-04 10:20:00,188.57,188.97,188.41,188.97,3150.0,184.2637,184.6546,184.1074,184.6546,3150.0
2023-01-04 10:30:00,188.95,188.96,188.63,188.8,8477.0,184.6351,184.6448,184.3224,184.4885,8477.0
2023-01-04 10:40:00,188.71,188.92,188.5,188.75,8557.0,184.4006,184.6058,184.1953,184.4396,8557.0
2023-01-04 10:50:00,188.71,189.12,188.7,189.09,65329.0,184.4006,184.8012,184.3908,184.7719,65329.0
2023-01-04 11:00:00,189.21,189.21,188.68,189.03,2200.0,184.8891,184.8891,184.3712,184.7132,2200.0
2023-01-04 11:10:00,188.91,189.36,188.91,189.22,1915.0,184.596,185.0357,184.596,184.8989,1915.0
2023-01-04 11:20:00,189.14,189.14,188.89,188.96,3622.0,184.8207,184.8207,184.5764,184.6448,3622.0
2023-01-04 11:30:00,188.94,189.62,188.93,189.62,12560.0,184.6253,185.2898,184.6155,185.2898,12560.0
2023-01-04 11:40:00,189.59,189.73,189.55,189.61,2956.0,185.2605,185.3973,185.2214,185.28,2956.0
2023-01-04 11:50:00,189.54,190.01,189.54,190.01,4690.0,185.2116,185.6709,185.2116,185.6709,4690.0
2023-01-04 12:00:00,190.08,190.1,189.94,189.99,1988.0,185.7393,185.7588,185.6025,185.6513,1988.0
2023-01-04 12:10:00,190.07,190.07,189.78,189.81,1300.0,185.7295,185.7295,185.4461,185.4754,1300.0
2023-01-04 12:20:00,189.81,190.02,189.81,190.02,1085.0,185.4754,185.6806,185.4754,185.6806,1085.0
2023-01-04 12:30:00,189.96,190.12,189.83,190.12,1400.0,185.622,185.7784,185.495,185.7784,1400.0
2023-01-04 12:40:00,190.13,190.32,190.09,190.19,2530.0,185.7881,185.9738,185.749,185.8468,2530.0
2023-01-04 12:50:00,190.06,190.16,189.85,189.85,2657.0,185.7197,185.8174,185.5145,185.5145,2657.0
2023-01-04 13:00:00,189.97,189.98,189.69,189.8,2305.0,185.6318,185.6416,185.3582,185.4657,2305.0
2023-01-04 13:10:00,189.9,190.3,189.88,190.3,3432.0,185.5634,185.9542,185.5438,185.9542,3432.0
2023-01-04 13:20:00,190.26,190.32,190.16,190.23,2630.0,185.9152,185.9738,185.8174,185.8858,2630.0
2023-01-04 13:30:00,190.22,190.35,190.09,190.25,4547.0,185.8761,186.0031,185.749,185.9054,4547.0
2023-01-04 13:40:00,190.2,190.34,190.05,190.05,1939.0,185.8565,185.9933,185.71,185.71,1939.0
2023-01-04 13:50:00,190.07,190.14,189.49,189.66,4515.0,185.7295,185.7979,185.1627,185.3289,4515.0
2023-01-04 14:00:00,189.49,190.22,189.33,189.74,3977.0,185.1627,185.8761,185.0064,185.407,3977.0
2023-01-04 14:10:00,189.37,189.85,189.19,189.84,3131.0,185.0455,185.5145,184.8696,185.5047,3131.0
2023-01-04 14:20:00,189.82,189.82,188.49,188.49,1901.0,185.4852,185.4852,184.1856,184.1856,1901.0
2023-01-04 14:30:00,188.51,188.83,188.42,188.83,1600.0,184.2051,184.5178,184.1172,184.5178,1600.0
2023-01-04 14:40:00,188.68,188.95,188.55,188.78,3926.0,184.3712,184.6351,184.2442,184.469,3926.0
2023-01-04 14:50:00,188.59,188.92,188.45,188.92,4125.0,184.2833,184.6058,184.1465,184.6058,4125.0
2023-01-04 15:00:00,189.05,189.38,189.05,189.17,3566.0,184.7328,185.0553,184.7328,184.85,3566.0
2023-01-04 15:10:00,189.23,189.36,189.0,189.3,5410.0,184.9087,185.0357,184.6839,184.9771,5410.0
2023-01-04 15:20:00,189.31,189.31,188.9,189.21,5346.0,184.9869,184.9869,184.5862,184.8891,5346.0
2023-01-04 15:30:00,189.13,189.22,188.43,188.69,9264.0,184.811,184.8989,184.1269,184.381,9264.0
2023-01-04 15:40:00,188.63,188.99,188.27,188.93,11276.0,184.3224,184.6742,183.9706,184.6155,11276.0
2023-01-04 15:50:00,189.03,189.86,188.96,189.73,53056.0,184.7132,185.5243,184.6448,185.3973,53056.0
2023-01-05 09:30:00,189.19,190.02,188.95,189.14,13095.0,184.8696,185.6806,184.6351,184.8207,13095.0
2023-01-05 09:40:00,189.13,189.13,187.54,187.92,4757.0,184.811,184.811,183.2573,183.6286,4757.0
2023-01-05 09:50:00,188.0,188.95,188.0,188.75,4492.0,183.7068,184.6351,183.7068,184.4396,4492.0
2023-01-05 10:00:00,188.77,189.25,188.39,189.2,6174.0,184.4592,184.9282,184.0879,184.8794,6174.0
2023-01-05 10:10:00,188.93,188.96,188.34,188.54,8359.0,184.6155,184.6448,184.039,184.2344,8359.0
2023-01-05 10:20:00,188.54,188.68,188.08,188.32,10235.0,184.2344,184.3712,183.7849,184.0195,10235.0
2023-01-05 10:30:00,188.0,188.12,187.47,187.55,1817.0,183.7068,183.824,183.1889,183.267,1817.0
2023-01-05 10:40:00,187.63,187.75,187.46,187.71,2471.0,183.3452,183.4625,183.1791,183.4234,2471.0
2023-01-05 10:50:00,187.61,187.61,186.76,186.76,3115.0,183.3257,183.3257,182.4951,182.4951,3115.0
2023-01-05 11:00:00,186.71,186.73,186.11,186.3,9285.0,182.4462,182.4658,181.8599,182.0456,9285.0
2023-01-05 11:10:00,186.34,186.44,185.85,185.94,6302.0,182.0847,182.1824,181.6059,181.6938,6302.0
2023-01-05 11:20:00,185.88,186.32,185.45,186.32,17660.0,181.6352,182.0651,181.215,182.0651,17660.0
2023-01-05 11:30:00,186.27,186.31,185.88,185.88,3393.0,182.0163,182.0554,181.6352,181.6352,3393.0
2023-01-05 11:40:00,185.84,186.42,185.84,186.21,2610.0,181.5961,182.1628,181.5961,181.9576,2610.0
2023-01-05 11:50:00,186.0,186.03,185.69,185.83,1539.0,181.7524,181.7818,181.4495,181.5863,1539.0
2023-01-05 12:00:00,185.78,186.52,185.78,186.51,3509.0,181.5375,182.2606,181.5375,182.2508,3509.0
2023-01-05 12:10:00,186.54,186.91,186.48,186.69,18566.0,182.2801,182.6417,182.2215,182.4267,18566.0
2023-01-05 12:20:00,186.74,187.02,186.61,186.93,2770.0,182.4755,182.7491,182.3485,182.6612,2770.0
2023-01-05 12:30:00,186.92,187.28,186.73,186.82,14159.0,182.6514,183.0032,182.4658,182.5537,14159.0
2023-01-05 12:40:00,186.72,186.72,186.21,186.41,3377.0,182.456,182.456,181.9576,182.1531,3377.0
2023-01-05 12:50:00,186.41,186.45,186.32,186.42,1153.0,182.1531,182.1922,182.0651,182.1628,1153.0
2023-01-05 13:00:00,186.35,186.47,186.05,186.43,6580.0,182.0944,182.2117,181.8013,182.1726,6580.0
2023-01-05 13:10:00,186.39,186.43,186.11,186.18,1327.0,182.1335,182.1726,181.8599,181.9283,1327.0
2023-01-05 13:20:00,186.29,187.18,186.29,187.0,4469.0,182.0358,182.9055,182.0358,182.7296,4469.0
2023-01-05 13:30:00,187.0,187.06,186.59,186.66,2224.0,182.7296,182.7882,182.329,182.3974,2224.0
2023-01-05 13:40:00,186.74,186.9,186.48,186.9,2900.0,182.4755,182.6319,182.2215,182.6319,2900.0
2023-01-05 13:50:00,186.75,186.82,186.56,186.56,2761.0,182.4853,182.5537,182.2997,182.2997,2761.0
2023-01-05 14:00:00,186.63,186.97,186.62,186.87,2579.0,182.3681,182.7003,182.3583,182.6026,2579.0
2023-01-05 14:10:00,186.92,186.95,186.57,186.81,1990.0,182.6514,182.6807,182.3094,182.5439,1990.0
2023-01-05 14:20:00,186.7,186.76,186.47,186.66,12831.0,182.4365,182.4951,182.2117,182.3974,12831.0
2023-01-05 14:30:00,186.73,187.2,186.73,187.2,2786.0,182.4658,182.925,182.4658,182.925,2786.0
2023-01-05 14:40:00,187.2,187.39,187.18,187.39,1720.0,182.925,183.1107,182.9055,183.1107,1720.0
2023-01-05 14:50:00,187.27,187.3,186.97,187.02,3894.0,182.9934,183.0228,182.7003,182.7491,3894.0
2023-01-05 15:00:00,186.98,186.98,186.72,186.84,4570.0,182.7101,182.7101,182.456,182.5733,4570.0
2023-01-05 15:10:00,186.81,186.81,186.44,186.45,6702.0,182.5439,182.5439,182.1824,182.1922,6702.0
2023-01-05 15:20:00,186.43,186.53,186.31,186.49,4753.0,182.1726,182.2703,182.0554,182.2312,4753.0
2023-01-05 15:30:00,186.42,186.75,186.26,186.7,6810.0,182.1628,182.4853,182.0065,182.4365,6810.0
2023-01-05 15:40:00,186.77,186.77,186.28,186.36,17420.0,182.5049,182.5049,182.026,182.1042,17420.0
2023-01-05 15:50:00,186.32,186.6,185.99,186.41,61177.0,182.0651,182.3387,181.7427,182.1531,61177.0
2023-01-06 09:30:00,187.99,188.92,187.87,188.01,8720.0,183.697,184.6058,183.5797,183.7165,8720.0
2023-01-06 09:40:00,188.02,188.05,187.5,187.5,4008.0,183.7263,183.7556,183.2182,183.2182,4008.0
2023-01-06 09:50:00,187.89,188.34,187.87,188.34,3263.0,183.5993,184.039,183.5797,184.039,3263.0
2023-01-06 10:00:00,188.35,189.16,188.28,189.03,3348.0,184.0488,184.8403,183.9804,184.7132,3348.0
2023-01-06 10:10:00,189.1,189.62,188.92,189.62,2285.0,184.7816,185.2898,184.6058,185.2898,2285.0
2023-01-06 10:20:00,189.63,189.63,189.09,189.29,900.0,185.2995,185.2995,184.7719,184.9673,900.0
2023-01-06 10:30:00,189.29,189.57,189.11,189.37,9887.0,184.9673,185.2409,184.7914,185.0455,9887.0
2023-01-06 10:40:00,189.36,189.5,189.08,189.38,9179.0,185.0357,185.1725,184.7621,185.0553,9179.0
2023-01-06 10:50:00,189.32,189.96,189.24,189.85,28411.0,184.9966,185.622,184.9184,185.5145,28411.0
2023-01-06 11:00:00,189.78,190.47,189.77,190.47,3578.0,185.4461,186.1204,185.4363,186.1204,3578.0
2023-01-06 11:10:00,190.47,190.65,190.17,190.17,23007.0,186.1204,186.2963,185.8272,185.8272,23007.0
2023-01-06 11:20:00,190.33,190.84,190.32,190.39,1682.0,185.9836,186.4819,185.9738,186.0422,1682.0
2023-01-06 11:30:00,190.6,190.87,190.6,190.79,1875.0,186.2474,186.5112,186.2474,186.4331,1875.0
2023-01-06 11:40:00,190.84,191.06,190.75,191.05,2404.0,186.4819,186.6969,186.394,186.6871,2404.0
2023-01-06 11:50:00,191.15,191.68,191.07,191.29,3000.0,186.7848,187.3027,186.7067,186.9216,3000.0
2023-01-06 12:00:00,191.25,191.33,191.13,191.16,2801.0,186.8825,186.9607,186.7653,186.7946,2801.0
2023-01-06 12:10:00,191.17,191.3,191.12,191.26,2836.0,186.8044,186.9314,186.7555,186.8923,2836.0
2023-01-06 12:20:00,191.2,191.2,190.86,190.96,2419.0,186.8337,186.8337,186.5015,186.5992,2419.0
2023-01-06 12:30:00,190.87,191.06,190.75,190.95,3662.0,186.5112,186.6969,186.394,186.5894,3662.0
2023-01-06 12:40:00,190.88,191.13,190.87,191.05,2108.0,186.521,186.7653,186.5112,186.6871,2108.0
2023-01-06 12:50:00,190.99,191.04,190.85,190.91,1600.0,186.6285,186.6773,186.4917,186.5503,1600.0
2023-01-06 13:00:00,190.98,191.02,190.84,190.93,2119.0,186.6187,186.6578,186.4819,186.5699,2119.0
2023-01-06 13:10:00,191.02,191.18,190.87,190.96,3504.0,186.6578,186.8141,186.5112,186.5992,3504.0
2023-01-06 13:20:00,191.08,191.29,191.0,191.25,2332.0,186.7164,186.9216,186.6383,186.8825,2332.0
2023-01-06 13:30:00,191.37,191.51,191.34,191.34,3226.0,186.9998,187.1366,186.9705,186.9705,3226.0
2023-01-06 13:40:00,191.43,191.56,191.17,191.25,2250.0,187.0584,187.1855,186.8044,186.8825,2250.0
2023-01-06 13:50:00,191.23,191.38,191.1,191.28,3660.0,186.863,187.0096,186.736,186.9119,3660.0
2023-01-06 14:00:00,191.38,191.57,191.38,191.46,2487.0,187.0096,187.1952,187.0096,187.0878,2487.0
2023-01-06 14:10:00,191.53,191.81,191.51,191.81,2237.0,187.1562,187.4298,187.1366,187.4298,2237.0
2023-01-06 14:20:00,191.93,191.97,191.76,191.84,3416.0,187.547,187.5861,187.3809,187.4591,3416.0
2023-01-06 14:30:00,191.86,192.15,191.86,192.15,3715.0,187.4786,187.762,187.4786,187.762,3715.0
2023-01-06 14:40:00,192.19,192.19,191.93,192.13,2747.0,187.8011,187.8011,187.547,187.7425,2747.0
2023-01-06 14:50:00,192.16,192.4,192.16,192.4,3123.0,187.7718,188.0063,187.7718,188.0063,3123.0
2023-01-06 15:00:00,192.33,192.79,192.33,192.76,2839.0,187.9379,188.3874,187.9379,188.3581,2839.0
2023-01-06 15:10:00,192.68,192.76,192.42,192.5,4157.0,188.2799,188.3581,188.0258,188.104,4157.0
2023-01-06 15:20:00,192.42,192.54,192.22,192.47,4162.0,188.0258,188.1431,187.8304,188.0747,4162.0
2023-01-06 15:30:00,192.47,192.69,192.47,192.67,6395.0,188.0747,188.2897,188.0747,188.2701,6395.0
2023-01-06 15:40:00,192.62,192.76,192.29,192.29,8874.0,188.2213,188.3581,187.8988,187.8988,8874.0
2023-01-06 15:50:00,192.09,192.43,191.93,192.02,34529.0,187.7034,188.0356,187.547,187.635,34529.0
2023-01-09 09:30:00,192.56,193.82,192.56,192.83,10699.0,188.1626,189.3939,188.1626,188.4265,10699.0
2023-01-09 09:40:00,193.23,193.59,193.22,193.59,4749.0,188.8173,189.1691,188.8076,189.1691,4749.0
2023-01-09 09:50:00,193.46,194.03,193.0,193.52,15033.0,189.0421,189.5991,188.5926,189.1007,15033.0
2023-01-09 10:00:00,193.35,193.87,193.04,193.45,11913.0,188.9346,189.4427,188.6317,189.0323,11913.0
2023-01-09 10:10:00,193.53,194.26,193.37,194.02,45404.0,189.1105,189.8238,188.9541,189.5893,45404.0
2023-01-09 10:20:00,193.92,193.96,192.96,193.03,2552.0,189.4916,189.5307,188.5535,188.6219,2552.0
2023-01-09 10:30:00,193.02,193.74,193.01,193.69,2959.0,188.6121,189.3157,188.6024,189.2668,2959.0
2023-01-09 10:40:00,193.78,194.3,193.57,194.13,2468.0,189.3548,189.8629,189.1496,189.6968,2468.0
2023-01-09 10:50:00,194.12,194.34,194.1,194.2,3065.0,189.687,189.902,189.6675,189.7652,3065.0
2023-01-09 11:00:00,194.22,194.75,194.22,194.4,8354.0,189.7847,190.3026,189.7847,189.9606,8354.0
2023-01-09 11:10:00,194.25,194.46,194.19,194.23,6080.0,189.814,190.0192,189.7554,189.7945,6080.0
2023-01-09 11:20:00,194.24,194.5,194.13,194.19,4010.0,189.8043,190.0583,189.6968,189.7554,4010.0
2023-01-09 11:30:00,194.19,194.36,194.01,194.08,19083.0,189.7554,189.9215,189.5795,189.6479,19083.0
2023-01-09 11:40:00,194.05,194.34,194.01,194.22,4134.0,189.6186,189.902,189.5795,189.7847,4134.0
2023-01-09 11:50:00,194.24,194.69,194.14,194.53,4279.0,189.8043,190.244,189.7066,190.0876,4279.0
2023-01-09 12:00:00,194.42,194.59,194.28,194.28,3681.0,189.9802,190.1463,189.8434,189.8434,3681.0
2023-01-09 12:10:00,194.42,194.5,194.15,194.16,4202.0,189.9802,190.0583,189.7163,189.7261,4202.0
2023-01-09 12:20:00,194.16,194.28,194.05,194.28,2505.0,189.7261,189.8434,189.6186,189.8434,2505.0
2023-01-09 12:30:00,194.27,194.31,193.7,193.79,5304.0,189.8336,189.8727,189.2766,189.3645,5304.0
2023-01-09 12:40:00,193.8,193.87,193.57,193.76,11102.0,189.3743,189.4427,189.1496,189.3352,11102.0
2023-01-09 12:50:00,193.75,193.82,193.42,193.43,4619.0,189.3255,189.3939,189.003,189.0128,4619.0
2023-01-09 13:00:00,193.43,193.52,192.94,193.03,5360.0,189.0128,189.1007,188.534,188.6219,5360.0
2023-01-09 13:10:00,192.94,192.94,192.61,192.71,2401.0,188.534,188.534,188.2115,188.3092,2401.0
2023-01-09 13:20:00,192.56,192.74,192.22,192.23,3225.0,188.1626,188.3385,187.8304,187.8402,3225.0
2023-01-09 13:30:00,192.29,192.47,191.98,192.23,15217.0,187.8988,188.0747,187.5959,187.8402,15217.0
2023-01-09 13:40:00,192.21,192.23,191.83,192.23,2949.0,187.8206,187.8402,187.4493,187.8402,2949.0
2023-01-09 13:50:00,192.14,192.49,192.08,192.19,5347.0,187.7522,188.0942,187.6936,187.8011,5347.0
2023-01-09 14:00:00,192.19,192.46,192.18,192.25,3130.0,187.8011,188.0649,187.7913,187.8597,3130.0
2023-01-09 14:10:00,192.35,192.35,192.03,192.12,2100.0,187.9574,187.9574,187.6447,187.7327,2100.0
2023-01-09 14:20:00,192.29,192.4,192.14,192.36,3218.0,187.8988,188.0063,187.7522,187.9672,3218.0
2023-01-09 14:30:00,192.26,192.39,192.07,192.25,3612.0,187.8695,187.9965,187.6838,187.8597,3612.0
2023-01-09 14:40:00,192.21,192.41,192.12,192.18,5249.0,187.8206,188.0161,187.7327,187.7913,5249.0
2023-01-09 14:50:00,192.12,192.22,191.41,191.41,7681.0,187.7327,187.8304,187.0389,187.0389,7681.0
2023-01-09 15:00:00,191.41,191.64,191.35,191.57,13237.0,187.0389,187.2636,186.9803,187.1952,13237.0
2023-01-09 15:10:00,191.57,191.65,191.16,191.31,15694.0,187.1952,187.2734,186.7946,186.9412,15694.0
2023-01-09 15:20:00,191.31,191.46,191.23,191.28,24484.0,186.9412,187.0878,186.863,186.9119,24484.0
2023-01-09 15:30:00,191.34,191.35,190.93,191.03,17144.0,186.9705,186.9803,186.5699,186.6676,17144.0
2023-01-09 15:40:00,191.03,191.28,190.81,191.12,19806.0,186.6676,186.9119,186.4526,186.7555,19806.0
2023-01-09 15:50:00,191.21,191.85,191.21,191.76,74413.0,186.8435,187.4688,186.8435,187.3809,74413.0
2023-01-10 09:30:00,191.93,192.27,191.57,192.01,5803.0,187.547,187.8793,187.1952,187.6252,5803.0
2023-01-10 09:40:00,192.06,192.3,191.45,191.45,5697.0,187.6741,187.9086,187.078,187.078,5697.0
2023-01-10 09:50:00,191.29,191.9,190.8,191.52,3927.0,186.9216,187.5177,186.4428,187.1464,3927.0
2023-01-10 10:00:00,191.63,192.16,191.22,191.67,10230.0,187.2539,187.7718,186.8532,187.293,10230.0
2023-01-10 10:10:00,191.79,192.44,191.6,192.13,8690.0,187.4102,188.0454,187.2246,187.7425,8690.0
2023-01-10 10:20:00,191.78,192.3,191.66,191.98,5685.0,187.4004,187.9086,187.2832,187.5959,5685.0
2023-01-10 10:30:00,191.93,192.09,191.73,191.91,5728.0,187.547,187.7034,187.3516,187.5275,5728.0
2023-01-10 10:40:00,191.97,192.33,191.97,192.26,7997.0,187.5861,187.9379,187.5861,187.8695,7997.0
2023-01-10 10:50:00,192.32,192.84,192.32,192.8,2409.0,187.9281,188.4362,187.9281,188.3972,2409.0
2023-01-10 11:00:00,192.82,193.08,192.82,192.92,7701.0,188.4167,188.6708,188.4167,188.5144,7701.0
2023-01-10 11:10:00,193.05,193.05,192.81,192.88,5038.0,188.6414,188.6414,188.4069,188.4753,5038.0
2023-01-10 11:20:00,192.9,192.9,192.52,192.56,3286.0,188.4949,188.4949,188.1235,188.1626,3286.0
2023-01-10 11:30:00,192.65,192.67,192.22,192.31,3773.0,188.2506,188.2701,187.8304,187.9183,3773.0
2023-01-10 11:40:00,192.4,192.4,192.0,192.12,1682.0,188.0063,188.0063,187.6154,187.7327,1682.0
2023-01-10 11:50:00,192.25,192.25,192.07,192.17,1827.0,187.8597,187.8597,187.6838,187.7815,1827.0
2023-01-10 12:00:00,192.0,192.0,191.77,191.86,2345.0,187.6154,187.6154,187.3907,187.4786,2345.0
2023-01-10 12:10:00,191.78,191.9,191.57,191.59,3171.0,187.4004,187.5177,187.1952,187.2148,3171.0
2023-01-10 12:20:00,191.54,191.68,191.44,191.57,2410.0,187.1659,187.3027,187.0682,187.1952,2410.0
2023-01-10 12:30:00,191.63,192.04,191.63,192.04,1797.0,187.2539,187.6545,187.2539,187.6545,1797.0
2023-01-10 12:40:00,192.02,192.05,191.88,191.99,1010.0,187.635,187.6643,187.4982,187.6056,1010.0
2023-01-10 12:50:00,192.06,192.08,191.98,192.0,3345.0,187.6741,187.6936,187.5959,187.6154,3345.0
2023-01-10 13:00:00,192.04,192.25,192.04,192.2,5935.0,187.6545,187.8597,187.6545,187.8109,5935.0
2023-01-10 13:10:00,192.31,192.44,192.24,192.24,1710.0,187.9183,188.0454,187.8499,187.8499,1710.0
2023-01-10 13:20:00,192.22,192.26,192.09,192.09,2108.0,187.8304,187.8695,187.7034,187.7034,2108.0
2023-01-10 13:30:00,192.11,192.48,192.11,192.42,5187.0,187.7229,188.0845,187.7229,188.0258,5187.0
2023-01-10 13:40:00,192.37,192.49,192.31,192.47,1500.0,187.977,188.0942,187.9183,188.0747,1500.0
2023-01-10 13:50:00,192.2,192.39,192.14,192.39,1881.0,187.8109,187.9965,187.7522,187.9965,1881.0
2023-01-10 14:00:00,192.45,192.51,192.38,192.39,1500.0,188.0551,188.1138,187.9867,187.9965,1500.0
2023-01-10 14:10:00,192.45,192.76,192.42,192.66,3816.0,188.0551,188.3581,188.0258,188.2603,3816.0
2023-01-10 14:20:00,192.61,192.61,192.25,192.28,3700.0,188.2115,188.2115,187.8597,187.889,3700.0
2023-01-10 14:30:00,192.4,192.58,192.34,192.34,4234.0,188.0063,188.1822,187.9477,187.9477,4234.0
2023-01-10 14:40:00,192.24,192.34,192.07,192.34,4366.0,187.8499,187.9477,187.6838,187.9477,4366.0
2023-01-10 14:50:00,192.3,192.41,192.28,192.28,2825.0,187.9086,188.0161,187.889,187.889,2825.0
2023-01-10 15:00:00,192.28,192.31,192.06,192.31,4546.0,187.889,187.9183,187.6741,187.9183,4546.0
2023-01-10 15:10:00,192.3,192.69,192.23,192.64,2404.0,187.9086,188.2897,187.8402,188.2408,2404.0
2023-01-10 15:20:00,192.57,192.75,192.47,192.62,3210.0,188.1724,188.3483,188.0747,188.2213,3210.0
2023-01-10 15:30:00,192.55,192.77,192.55,192.7,4520.0,188.1529,188.3678,188.1529,188.2994,4520.0
2023-01-10 15:40:00,192.7,192.73,192.49,192.7,8829.0,188.2994,188.3288,188.0942,188.2994,8829.0
2023-01-10 15:50:00,192.75,192.96,192.57,192.65,28202.0,188.3483,188.5535,188.1724,188.2506,28202.0
2023-01-11 09:30:00,193.56,194.88,193.23,194.35,7008.0,189.1398,190.4297,188.8173,189.9118,7008.0
2023-01-11 09:40:00,194.23,195.17,194.22,194.51,4372.0,189.7945,190.713,189.7847,190.0681,4372.0
2023-01-11 09:50:00,194.1,194.12,193.91,194.12,700.0,189.6675,189.687,189.4818,189.687,700.0
2023-01-11 10:00:00,194.13,194.43,193.9,194.43,3668.0,189.6968,189.9899,189.472,189.9899,3668.0
2023-01-11 10:10:00,194.45,194.5,194.06,194.06,2800.0,190.0095,190.0583,189.6284,189.6284,2800.0
2023-01-11 10:20:00,194.05,194.36,193.88,194.36,3431.0,189.6186,189.9215,189.4525,189.9215,3431.0
2023-01-11 10:30:00,194.71,194.79,194.22,194.78,2733.0,190.2635,190.3417,189.7847,190.3319,2733.0
2023-01-11 10:40:00,194.9,195.16,194.89,195.11,1732.0,190.4492,190.7033,190.4394,190.6544,1732.0
2023-01-11 10:50:00,195.06,195.19,194.65,195.15,7244.0,190.6055,190.7326,190.2049,190.6935,7244.0
2023-01-11 11:00:00,194.97,195.23,194.97,195.02,1659.0,190.5176,190.7717,190.5176,190.5665,1659.0
2023-01-11 11:10:00,194.86,195.18,194.86,195.02,3589.0,190.4101,190.7228,190.4101,190.5665,3589.0
2023-01-11 11:20:00,195.05,195.12,194.91,195.05,2841.0,190.5958,190.6642,190.459,190.5958,2841.0
2023-01-11 11:30:00,195.11,195.11,194.42,194.44,4756.0,190.6544,190.6544,189.9802,189.9997,4756.0
2023-01-11 11:40:00,194.52,194.59,194.44,194.53,5067.0,190.0779,190.1463,189.9997,190.0876,5067.0
2023-01-11 11:50:00,194.41,194.72,194.39,194.49,3721.0,189.9704,190.2733,189.9508,190.0486,3721.0
2023-01-11 12:00:00,194.56,194.66,194.49,194.49,3670.0,190.117,190.2147,190.0486,190.0486,3670.0
2023-01-11 12:10:00,194.56,194.87,194.56,194.84,5428.0,190.117,190.4199,190.117,190.3906,5428.0
2023-01-11 12:20:00,194.77,194.77,194.7,194.75,662.0,190.3222,190.3222,190.2538,190.3026,662.0
2023-01-11 12:30:00,194.73,194.73,194.25,194.36,3375.0,190.2831,190.2831,189.814,189.9215,3375.0
2023-01-11 12:40:00,194.35,194.44,194.28,194.31,2084.0,189.9118,189.9997,189.8434,189.8727,2084.0
2023-01-11 12:50:00,194.25,194.34,194.13,194.21,3972.0,189.814,189.902,189.6968,189.775,3972.0
2023-01-11 13:00:00,194.28,194.37,194.24,194.32,1566.0,189.8434,189.9313,189.8043,189.8824,1566.0
2023-01-11 13:10:00,194.34,194.73,194.27,194.49,9884.0,189.902,190.2831,189.8336,190.0486,9884.0
2023-01-11 13:20:00,194.41,194.58,194.35,194.54,2142.0,189.9704,190.1365,189.9118,190.0974,2142.0
2023-01-11 13:30:00,194.49,194.67,194.47,194.47,5026.0,190.0486,190.2244,190.029,190.029,5026.0
2023-01-11 13:40:00,194.61,194.68,194.31,194.35,3837.0,190.1658,190.2342,189.8727,189.9118,3837.0
2023-01-11 13:50:00,194.42,194.42,194.19,194.25,2669.0,189.9802,189.9802,189.7554,189.814,2669.0
2023-01-11 14:00:00,194.31,194.42,194.2,194.37,3924.0,189.8727,189.9802,189.7652,189.9313,3924.0
2023-01-11 14:10:00,194.27,194.4,194.21,194.4,4226.0,189.8336,189.9606,189.775,189.9606,4226.0
2023-01-11 14:20:00,194.35,194.78,194.34,194.73,14607.0,189.9118,190.3319,189.902,190.2831,14607.0
2023-01-11 14:30:00,194.75,195.0,194.7,195.0,2529.0,190.3026,190.5469,190.2538,190.5469,2529.0
2023-01-11 14:40:00,194.96,195.17,194.91,194.97,6937.0,190.5078,190.713,190.459,190.5176,6937.0
2023-01-11 14:50:00,195.01,195.07,194.94,195.0,2800.0,190.5567,190.6153,190.4883,190.5469,2800.0
2023-01-11 15:00:00,194.98,195.15,194.9,194.96,9877.0,190.5274,190.6935,190.4492,190.5078,9877.0
2023-01-11 15:10:00,195.01,195.25,194.91,195.21,4946.0,190.5567,190.7912,190.459,190.7521,4946.0
2023-01-11 15:20:00,195.17,195.29,195.02,195.04,5357.0,190.713,190.8303,190.5665,190.586,5357.0
2023-01-11 15:30:00,194.96,195.01,194.87,194.96,8205.0,190.5078,190.5567,190.4199,190.5078,8205.0
2023-01-11 15:40:00,194.89,195.12,194.83,195.01,17313.0,190.4394,190.6642,190.3808,190.5567,17313.0
2023-01-11 15:50:00,195.04,195.76,195.01,195.63,70254.0,190.586,191.2896,190.5567,191.1625,70254.0
2023-01-12 09:30:00,196.07,196.86,194.43,194.52,6934.0,191.5925,192.3644,189.9899,190.0779,6934.0
2023-01-12 09:40:00,194.08,194.09,193.12,193.29,4850.0,189.6479,189.6577,188.7098,188.876,4850.0
2023-01-12 09:50:00,193.18,193.85,193.08,193.73,5114.0,188.7685,189.4232,188.6708,189.3059,5114.0
2023-01-12 10:00:00,193.8,194.17,193.46,193.88,37447.0,189.3743,189.7359,189.0421,189.4525,37447.0
2023-01-12 10:10:00,193.99,195.09,193.98,194.7,5980.0,189.56,190.6349,189.5502,190.2538,5980.0
2023-01-12 10:20:00,194.73,194.75,194.23,194.36,5032.0,190.2831,190.3026,189.7945,189.9215,5032.0
2023-01-12 10:30:00,194.23,194.58,194.03,194.41,12659.0,189.7945,190.1365,189.5991,189.9704,12659.0
2023-01-12 10:40:00,194.5,194.5,193.47,193.96,7379.0,190.0583,190.0583,189.0519,189.5307,7379.0
2023-01-12 10:50:00,194.01,194.37,194.01,194.17,4265.0,189.5795,189.9313,189.5795,189.7359,4265.0
2023-01-12 11:00:00,193.93,194.06,193.46,193.9,3569.0,189.5013,189.6284,189.0421,189.472,3569.0
2023-01-12 11:10:00,193.87,194.17,193.85,193.85,4150.0,189.4427,189.7359,189.4232,189.4232,4150.0
2023-01-12 11:20:00,193.94,194.09,193.7,193.87,6655.0,189.5111,189.6577,189.2766,189.4427,6655.0
2023-01-12 11:30:00,193.75,193.79,193.22,193.51,5830.0,189.3255,189.3645,188.8076,189.0909,5830.0
2023-01-12 11:40:00,193.56,193.79,193.32,193.44,6949.0,189.1398,189.3645,188.9053,189.0225,6949.0
2023-01-12 11:50:00,193.44,193.55,193.03,193.19,10312.0,189.0225,189.13,188.6219,188.7782,10312.0
2023-01-12 12:00:00,193.13,193.45,193.04,193.4,7992.0,188.7196,189.0323,188.6317,188.9835,7992.0
2023-01-12 12:10:00,193.47,194.41,193.47,194.41,14022.0,189.0519,189.9704,189.0519,189.9704,14022.0
2023-01-12 12:20:00,194.41,194.76,194.34,194.76,4638.0,189.9704,190.3124,189.902,190.3124,4638.0
2023-01-12 12:30:00,194.82,194.89,194.7,194.85,8346.0,190.371,190.4394,190.2538,190.4003,8346.0
2023-01-12 12:40:00,194.68,195.1,194.61,195.05,2484.0,190.2342,190.6446,190.1658,190.5958,2484.0
2023-01-12 12:50:00,195.05,195.17,194.8,194.8,4372.0,190.5958,190.713,190.3515,190.3515,4372.0
2023-01-12 13:00:00,194.69,195.06,194.61,195.04,2599.0,190.244,190.6055,190.1658,190.586,2599.0
2023-01-12 13:10:00,195.19,195.35,194.97,195.25,5779.0,190.7326,190.8889,190.5176,190.7912,5779.0
2023-01-12 13:20:00,195.26,195.26,194.22,194.22,2406.0,190.801,190.801,189.7847,189.7847,2406.0
2023-01-12 13:30:00,194.19,194.63,193.95,194.58,3532.0,189.7554,190.1854,189.5209,190.1365,3532.0
2023-01-12 13:40:00,194.56,194.84,194.53,194.84,3248.0,190.117,190.3906,190.0876,190.3906,3248.0
2023-01-12 13:50:00,194.72,194.97,194.69,194.75,4806.0,190.2733,190.5176,190.244,190.3026,4806.0
2023-01-12 14:00:00,194.88,194.88,194.56,194.56,3001.0,190.4297,190.4297,190.117,190.117,3001.0
2023-01-12 14:10:00,194.68,194.92,194.59,194.84,3396.0,190.2342,190.4687,190.1463,190.3906,3396.0
2023-01-12 14:20:00,194.81,194.82,194.39,194.39,2245.0,190.3613,190.371,189.9508,189.9508,2245.0
2023-01-12 14:30:00,194.3,194.71,194.27,194.6,5253.0,189.8629,190.2635,189.8336,190.156,5253.0
2023-01-12 14:40:00,194.59,194.6,194.35,194.35,3499.0,190.1463,190.156,189.9118,189.9118,3499.0
2023-01-12 14:50:00,194.32,194.39,193.97,194.39,7050.0,189.8824,189.9508,189.5404,189.9508,7050.0
2023-01-12 15:00:00,194.34,194.38,193.98,194.03,7655.0,189.902,189.9411,189.5502,189.5991,7655.0
2023-01-12 15:10:00,194.05,194.23,193.98,194.07,5446.0,189.6186,189.7945,189.5502,189.6382,5446.0
2023-01-12 15:20:00,194.02,194.29,193.97,194.21,9458.0,189.5893,189.8531,189.5404,189.775,9458.0
2023-01-12 15:30:00,194.16,194.35,194.1,194.16,9409.0,189.7261,189.9118,189.6675,189.7261,9409.0
2023-01-12 15:40:00,194.2,194.39,194.0,194.13,21213.0,189.7652,189.9508,189.5697,189.6968,21213.0
2023-01-12 15:50:00,194.15,195.0,194.14,194.99,52452.0,189.7163,190.5469,189.7066,190.5371,52452.0
2023-01-13 09:30:00,194.25,194.85,193.63,193.63,7948.0,189.814,190.4003,189.2082,189.2082,7948.0
2023-01-13 09:40:00,194.0,194.33,193.86,194.25,3873.0,189.5697,189.8922,189.4329,189.814,3873.0
2023-01-13 09:50:00,194.79,194.79,194.48,194.63,2532.0,190.3417,190.3417,190.0388,190.1854,2532.0
2023-01-13 10:00:00,194.54,195.17,194.49,195.17,7480.0,190.0974,190.713,190.0486,190.713,7480.0
2023-01-13 10:10:00,195.23,195.67,195.11,195.6,7484.0,190.7717,191.2016,190.6544,191.1332,7484.0
2023-01-13 10:20:00,195.5,195.74,195.43,195.62,3459.0,191.0355,191.27,190.9671,191.1528,3459.0
2023-01-13 10:30:00,195.62,195.79,195.42,195.6,5478.0,191.1528,191.3189,190.9573,191.1332,5478.0
2023-01-13 10:40:00,195.54,195.9,195.33,195.69,11547.0,191.0746,191.4264,190.8694,191.2212,11547.0
2023-01-13 10:50:00,195.79,195.86,195.46,195.61,41856.0,191.3189,191.3873,190.9964,191.143,41856.0
2023-01-13 11:00:00,195.77,195.77,195.15,195.16,17685.0,191.2993,191.2993,190.6935,190.7033,17685.0
2023-01-13 11:10:00,195.17,195.68,195.15,195.68,7215.0,190.713,191.2114,190.6935,191.2114,7215.0
2023-01-13 11:20:00,195.9,196.11,195.84,195.92,3322.0,191.4264,191.6316,191.3677,191.4459,3322.0
2023-01-13 11:30:00,195.9,195.9,195.63,195.72,7844.0,191.4264,191.4264,191.1625,191.2505,7844.0
2023-01-13 11:40:00,195.71,195.81,195.61,195.72,5149.0,191.2407,191.3384,191.143,191.2505,5149.0
2023-01-13 11:50:00,195.64,195.7,195.59,195.63,2654.0,191.1723,191.2309,191.1234,191.1625,2654.0
2023-01-13 12:00:00,195.7,195.75,195.52,195.63,20527.0,191.2309,191.2798,191.055,191.1625,20527.0
2023-01-13 12:10:00,195.6,196.14,195.6,196.07,4927.0,191.1332,191.6609,191.1332,191.5925,4927.0
2023-01-13 12:20:00,196.23,196.23,196.05,196.23,2049.0,191.7488,191.7488,191.5729,191.7488,2049.0
2023-01-13 12:30:00,196.23,196.23,195.88,195.88,2848.0,191.7488,191.7488,191.4068,191.4068,2848.0
2023-01-13 12:40:00,195.8,196.12,195.8,196.12,3547.0,191.3286,191.6413,191.3286,191.6413,3547.0
2023-01-13 12:50:00,195.9,196.17,195.9,195.94,2321.0,191.4264,191.6902,191.4264,191.4654,2321.0
2023-01-13 13:00:00,196.07,196.16,195.96,196.14,1716.0,191.5925,191.6804,191.485,191.6609,1716.0
2023-01-13 13:10:00,196.01,196.01,195.56,195.66,2744.0,191.5338,191.5338,191.0941,191.1918,2744.0
2023-01-13 13:20:00,195.64,195.77,195.61,195.74,5580.0,191.1723,191.2993,191.143,191.27,5580.0
2023-01-13 13:30:00,195.75,195.86,195.62,195.75,3085.0,191.2798,191.3873,191.1528,191.2798,3085.0
2023-01-13 13:40:00,195.76,196.13,195.69,195.95,5237.0,191.2896,191.6511,191.2212,191.4752,5237.0
2023-01-13 13:50:00,195.93,196.04,195.87,195.87,1947.0,191.4557,191.5632,191.397,191.397,1947.0
2023-01-13 14:00:00,196.04,196.07,195.84,195.84,2695.0,191.5632,191.5925,191.3677,191.3677,2695.0
2023-01-13 14:10:00,195.92,195.99,195.75,195.98,3380.0,191.4459,191.5143,191.2798,191.5045,3380.0
2023-01-13 14:20:00,195.86,195.87,195.67,195.78,2088.0,191.3873,191.397,191.2016,191.3091,2088.0
2023-01-13 14:30:00,195.86,196.09,195.69,196.09,4793.0,191.3873,191.612,191.2212,191.612,4793.0
2023-01-13 14:40:00,196.17,196.34,195.99,196.16,4264.0,191.6902,191.8563,191.5143,191.6804,4264.0
2023-01-13 14:50:00,196.12,196.24,195.97,196.13,2932.0,191.6413,191.7586,191.4948,191.6511,2932.0
2023-01-13 15:00:00,196.03,196.27,196.03,196.24,2430.0,191.5534,191.7879,191.5534,191.7586,2430.0
2023-01-13 15:10:00,196.19,196.3,195.95,196.03,5033.0,191.7097,191.8172,191.4752,191.5534,5033.0
2023-01-13 15:20:00,195.97,196.22,195.96,196.22,6762.0,191.4948,191.7391,191.485,191.7391,6762.0
2023-01-13 15:30:00,196.15,197.01,196.14,196.99,18505.0,191.6707,192.511,191.6609,192.4915,18505.0
2023-01-13 15:40:00,196.95,197.1,196.47,196.66,18205.0,192.4524,192.599,191.9833,192.169,18205.0
2023-01-13 15:50:00,196.61,196.62,196.34,196.54,66534.0,192.1201,192.1299,191.8563,192.0517,66534.0
2023-01-17 09:30:00,197.13,197.42,196.55,197.12,11596.0,192.6283,192.9116,192.0615,192.6185,11596.0
2023-01-17 09:40:00,197.13,197.66,196.92,197.66,5968.0,192.6283,193.1462,192.4231,193.1462,5968.0
2023-01-17 09:50:00,197.62,198.14,197.21,197.66,28054.0,193.1071,193.6152,192.7064,193.1462,28054.0
2023-01-17 10:00:00,197.82,198.47,197.82,197.97,7440.0,193.3025,193.9377,193.3025,193.4491,7440.0
2023-01-17 10:10:00,198.0,198.12,197.66,197.67,7141.0,193.4784,193.5957,193.1462,193.1559,7141.0
2023-01-17 10:20:00,197.74,198.16,197.36,198.16,11246.0,193.2243,193.6347,192.853,193.6347,11246.0
2023-01-17 10:30:00,198.18,198.24,197.85,197.85,2179.0,193.6543,193.7129,193.3318,193.3318,2179.0
2023-01-17 10:40:00,197.77,197.77,196.99,197.0,3534.0,193.2537,193.2537,192.4915,192.5012,3534.0
2023-01-17 10:50:00,197.05,197.23,196.74,196.88,11821.0,192.5501,192.726,192.2472,192.384,11821.0
2023-01-17 11:00:00,196.79,197.28,196.33,196.68,8022.0,192.296,192.7748,191.8465,192.1885,8022.0
2023-01-17 11:10:00,196.43,196.88,196.43,196.77,5249.0,191.9443,192.384,191.9443,192.2765,5249.0
2023-01-17 11:20:00,196.63,197.05,196.5,196.93,6641.0,192.1397,192.5501,192.0127,192.4328,6641.0
2023-01-17 11:30:00,196.99,197.16,196.74,196.97,8870.0,192.4915,192.6576,192.2472,192.4719,8870.0
2023-01-17 11:40:00,197.03,197.06,196.75,197.04,8209.0,192.5306,192.5599,192.2569,192.5403,8209.0
2023-01-17 11:50:00,197.0,197.2,196.95,197.06,6123.0,192.5012,192.6967,192.4524,192.5599,6123.0
2023-01-17 12:00:00,197.09,197.34,196.99,197.21,3384.0,192.5892,192.8335,192.4915,192.7064,3384.0
2023-01-17 12:10:00,197.07,197.18,197.07,197.18,1096.0,192.5696,192.6771,192.5696,192.6771,1096.0
2023-01-17 12:20:00,197.11,197.14,196.62,196.62,1753.0,192.6087,192.638,192.1299,192.1299,1753.0
2023-01-17 12:30:00,196.56,196.7,196.5,196.5,2167.0,192.0713,192.2081,192.0127,192.0127,2167.0
2023-01-17 12:40:00,196.42,196.48,196.25,196.36,1810.0,191.9345,191.9931,191.7684,191.8759,1810.0
2023-01-17 12:50:00,196.3,196.39,196.15,196.35,3483.0,191.8172,191.9052,191.6707,191.8661,3483.0
2023-01-17 13:00:00,196.28,196.53,196.15,196.3,16827.0,191.7977,192.042,191.6707,191.8172,16827.0
2023-01-17 13:10:00,196.17,196.23,196.02,196.18,2285.0,191.6902,191.7488,191.5436,191.7,2285.0
2023-01-17 13:20:00,196.18,196.2,195.92,196.03,7335.0,191.7,191.7195,191.4459,191.5534,7335.0
2023-01-17 13:30:00,196.07,196.23,196.03,196.1,3909.0,191.5925,191.7488,191.5534,191.6218,3909.0
2023-01-17 13:40:00,196.06,196.16,196.05,196.13,900.0,191.5827,191.6804,191.5729,191.6511,900.0
2023-01-17 13:50:00,196.14,196.21,195.8,195.89,3015.0,191.6609,191.7293,191.3286,191.4166,3015.0
2023-01-17 14:00:00,196.0,196.1,195.83,195.9,2187.0,191.5241,191.6218,191.358,191.4264,2187.0
2023-01-17 14:10:00,195.81,195.81,195.28,195.35,1563.0,191.3384,191.3384,190.8205,190.8889,1563.0
2023-01-17 14:20:00,195.31,195.41,195.23,195.34,2221.0,190.8498,190.9475,190.7717,190.8791,2221.0
2023-01-17 14:30:00,195.35,195.97,195.34,195.95,8629.0,190.8889,191.4948,190.8791,191.4752,8629.0
2023-01-17 14:40:00,195.93,196.0,195.76,195.99,26629.0,191.4557,191.5241,191.2896,191.5143,26629.0
2023-01-17 14:50:00,196.04,196.05,195.71,195.77,33618.0,191.5632,191.5729,191.2407,191.2993,33618.0
2023-01-17 15:00:00,195.82,196.0,195.79,195.94,1758.0,191.3482,191.5241,191.3189,191.4654,1758.0
2023-01-17 15:10:00,195.9,195.94,195.75,195.87,5189.0,191.4264,191.4654,191.2798,191.397,5189.0
2023-01-17 15:20:00,195.86,195.9,195.68,195.9,7796.0,191.3873,191.4264,191.2114,191.4264,7796.0
2023-01-17 15:30:00,195.88,196.17,195.84,195.93,11009.0,191.4068,191.6902,191.3677,191.4557,11009.0
2023-01-17 15:40:00,195.98,196.16,195.78,195.78,21329.0,191.5045,191.6804,191.3091,191.3091,21329.0
2023-01-17 15:50:00,195.7,196.01,195.46,195.65,88312.0,191.2309,191.5338,190.9964,191.1821,88312.0
2023-01-18 09:30:00,195.24,196.05,194.53,195.16,12436.0,190.7814,191.5729,190.0876,190.7033,12436.0
2023-01-18 09:40:00,195.44,195.62,194.73,194.84,3680.0,190.9769,191.1528,190.2831,190.3906,3680.0
2023-01-18 09:50:00,194.9,195.51,194.9,195.29,2407.0,190.4492,191.0453,190.4492,190.8303,2407.0
2023-01-18 10:00:00,195.51,195.54,195.26,195.44,2570.0,191.0453,191.0746,190.801,190.9769,2570.0
2023-01-18 10:10:00,195.3,195.4,194.57,194.7,13987.0,190.8401,190.9378,190.1267,190.2538,13987.0
2023-01-18 10:20:00,194.83,195.16,194.83,195.06,3628.0,190.3808,190.7033,190.3808,190.6055,3628.0
2023-01-18 10:30:00,194.94,195.17,194.54,194.81,8548.0,190.4883,190.713,190.0974,190.3613,8548.0
2023-01-18 10:40:00,194.8,195.34,194.69,194.89,11803.0,190.3515,190.8791,190.244,190.4394,11803.0
2023-01-18 10:50:00,194.78,194.87,194.25,194.66,4427.0,190.3319,190.4199,189.814,190.2147,4427.0
2023-01-18 11:00:00,194.71,194.84,194.04,194.31,5280.0,190.2635,190.3906,189.6088,189.8727,5280.0
2023-01-18 11:10:00,194.23,194.49,193.73,193.8,6500.0,189.7945,190.0486,189.3059,189.3743,6500.0
2023-01-18 11:20:00,193.49,194.13,193.41,193.94,8745.0,189.0714,189.6968,188.9932,189.5111,8745.0
2023-01-18 11:30:00,193.78,193.78,193.26,193.46,4956.0,189.3548,189.3548,188.8466,189.0421,4956.0
2023-01-18 11:40:00,193.46,193.72,193.2,193.72,7061.0,189.0421,189.2961,188.788,189.2961,7061.0
2023-01-18 11:50:00,193.72,193.78,193.52,193.78,4898.0,189.2961,189.3548,189.1007,189.3548,4898.0
2023-01-18 12:00:00,193.66,193.66,193.19,193.33,5671.0,189.2375,189.2375,188.7782,188.915,5671.0
2023-01-18 12:10:00,193.27,193.88,193.2,193.67,15104.0,188.8564,189.4525,188.788,189.2473,15104.0
2023-01-18 12:20:00,193.69,193.77,193.29,193.29,4327.0,189.2668,189.345,188.876,188.876,4327.0
2023-01-18 12:30:00,193.19,193.29,192.85,193.15,4977.0,188.7782,188.876,188.446,188.7392,4977.0
2023-01-18 12:40:00,193.05,193.35,193.05,193.18,4159.0,188.6414,188.9346,188.6414,188.7685,4159.0
2023-01-18 12:50:00,193.17,193.23,192.71,193.19,8399.0,188.7587,188.8173,188.3092,188.7782,8399.0
2023-01-18 13:00:00,193.15,193.32,192.8,192.88,7717.0,188.7392,188.9053,188.3972,188.4753,7717.0
2023-01-18 13:10:00,192.62,193.2,192.5,193.2,7453.0,188.2213,188.788,188.104,188.788,7453.0
2023-01-18 13:20:00,193.18,193.62,193.04,193.61,5391.0,188.7685,189.1984,188.6317,189.1887,5391.0
2023-01-18 13:30:00,193.52,193.95,193.5,193.75,6324.0,189.1007,189.5209,189.0812,189.3255,6324.0
2023-01-18 13:40:00,193.77,193.94,193.75,193.78,3504.0,189.345,189.5111,189.3255,189.3548,3504.0
2023-01-18 13:50:00,193.74,193.74,193.4,193.5,5088.0,189.3157,189.3157,188.9835,189.0812,5088.0
2023-01-18 14:00:00,193.55,193.55,193.14,193.23,3027.0,189.13,189.13,188.7294,188.8173,3027.0
2023-01-18 14:10:00,193.12,193.31,192.84,192.97,4186.0,188.7098,188.8955,188.4362,188.5633,4186.0
2023-01-18 14:20:00,193.03,193.3,193.03,193.15,10799.0,188.6219,188.8857,188.6219,188.7392,10799.0
2023-01-18 14:30:00,193.15,193.35,193.04,193.22,9007.0,188.7392,188.9346,188.6317,188.8076,9007.0
2023-01-18 14:40:00,193.16,193.25,193.08,193.13,5062.0,188.7489,188.8369,188.6708,188.7196,5062.0
2023-01-18 14:50:00,192.93,193.09,192.72,193.01,9114.0,188.5242,188.6805,188.319,188.6024,9114.0
2023-01-18 15:00:00,193.0,193.09,192.88,192.9,9987.0,188.5926,188.6805,188.4753,188.4949,9987.0
2023-01-18 15:10:00,193.01,193.11,192.54,192.58,6012.0,188.6024,188.7001,188.1431,188.1822,6012.0
2023-01-18 15:20:00,192.54,192.78,192.44,192.48,11971.0,188.1431,188.3776,188.0454,188.0845,11971.0
2023-01-18 15:30:00,192.47,192.47,191.94,191.94,13704.0,188.0747,188.0747,187.5568,187.5568,13704.0
2023-01-18 15:40:00,191.92,191.96,191.61,191.67,25954.0,187.5372,187.5763,187.2343,187.293,25954.0
2023-01-18 15:50:00,191.65,192.05,191.55,191.97,85933.0,187.2734,187.6643,187.1757,187.5861,85933.0
2023-01-19 09:30:00,191.13,191.54,190.64,191.11,7626.0,186.7653,187.1659,186.2865,186.7457,7626.0
2023-01-19 09:40:00,191.29,191.59,191.06,191.52,2600.0,186.9216,187.2148,186.6969,187.1464,2600.0
2023-01-19 09:50:00,191.35,191.35,191.02,191.15,3110.0,186.9803,186.9803,186.6578,186.7848,3110.0
2023-01-19 10:00:00,191.12,191.26,190.97,190.97,3580.0,186.7555,186.8923,186.6089,186.6089,3580.0
2023-01-19 10:10:00,190.94,191.17,190.34,190.96,2930.0,186.5796,186.8044,185.9933,186.5992,2930.0
2023-01-19 10:20:00,191.16,191.16,190.73,191.0,2731.0,186.7946,186.7946,186.3744,186.6383,2731.0
2023-01-19 10:30:00,190.92,190.92,190.48,190.64,2888.0,186.5601,186.5601,186.1301,186.2865,2888.0
2023-01-19 10:40:00,190.59,190.75,190.44,190.68,1918.0,186.2376,186.394,186.091,186.3256,1918.0
2023-01-19 10:50:00,190.63,190.99,190.62,190.92,6868.0,186.2767,186.6285,186.2669,186.5601,6868.0
2023-01-19 11:00:00,191.18,191.35,191.0,191.21,2885.0,186.8141,186.9803,186.6383,186.8435,2885.0
2023-01-19 11:10:00,191.29,191.33,190.84,190.9,4710.0,186.9216,186.9607,186.4819,186.5405,4710.0
2023-01-19 11:20:00,190.95,191.07,190.84,190.96,2800.0,186.5894,186.7067,186.4819,186.5992,2800.0
2023-01-19 11:30:00,190.92,191.01,190.83,191.0,1721.0,186.5601,186.648,186.4721,186.6383,1721.0
2023-01-19 11:40:00,190.95,190.96,190.68,190.77,4994.0,186.5894,186.5992,186.3256,186.4135,4994.0
2023-01-19 11:50:00,190.61,190.76,190.51,190.51,4412.0,186.2572,186.4037,186.1594,186.1594,4412.0
2023-01-19 12:00:00,190.69,191.05,190.69,190.86,2113.0,186.3353,186.6871,186.3353,186.5015,2113.0
2023-01-19 12:10:00,190.92,191.1,190.85,191.1,4060.0,186.5601,186.736,186.4917,186.736,4060.0
2023-01-19 12:20:00,191.25,191.25,191.01,191.01,500.0,186.8825,186.8825,186.648,186.648,500.0
2023-01-19 12:30:00,190.8,191.14,190.8,191.14,2932.0,186.4428,186.7751,186.4428,186.7751,2932.0
2023-01-19 12:40:00,191.0,191.2,190.92,191.2,1577.0,186.6383,186.8337,186.5601,186.8337,1577.0
2023-01-19 12:50:00,191.19,191.21,190.99,191.21,1142.0,186.8239,186.8435,186.6285,186.8435,1142.0
2023-01-19 13:00:00,191.27,191.61,191.26,191.34,3530.0,186.9021,187.2343,186.8923,186.9705,3530.0
2023-01-19 13:10:00,191.29,191.55,191.1,191.55,2942.0,186.9216,187.1757,186.736,187.1757,2942.0
2023-01-19 13:20:00,191.54,191.56,191.35,191.55,1800.0,187.1659,187.1855,186.9803,187.1757,1800.0
2023-01-19 13:30:00,191.6,191.7,191.47,191.63,2613.0,187.2246,187.3223,187.0975,187.2539,2613.0
2023-01-19 13:40:00,191.79,191.92,191.58,191.78,1719.0,187.4102,187.5372,187.205,187.4004,1719.0
2023-01-19 13:50:00,191.78,191.79,191.64,191.71,2549.0,187.4004,187.4102,187.2636,187.332,2549.0
2023-01-19 14:00:00,191.77,191.79,191.51,191.74,3296.0,187.3907,187.4102,187.1366,187.3614,3296.0
2023-01-19 14:10:00,191.66,192.1,191.66,191.87,3217.0,187.2832,187.7131,187.2832,187.4884,3217.0
2023-01-19 14:20:00,191.84,192.09,191.84,192.04,2210.0,187.4591,187.7034,187.4591,187.6545,2210.0
2023-01-19 14:30:00,191.86,192.05,191.83,191.87,2087.0,187.4786,187.6643,187.4493,187.4884,2087.0
2023-01-19 14:40:00,191.98,191.98,191.66,191.67,3380.0,187.5959,187.5959,187.2832,187.293,3380.0
2023-01-19 14:50:00,191.62,191.74,191.47,191.66,3145.0,187.2441,187.3614,187.0975,187.2832,3145.0
2023-01-19 15:00:00,191.7,191.76,191.28,191.33,4266.0,187.3223,187.3809,186.9119,186.9607,4266.0
2023-01-19 15:10:00,191.4,191.61,191.37,191.53,4124.0,187.0291,187.2343,186.9998,187.1562,4124.0
2023-01-19 15:20:00,191.58,191.62,191.32,191.4,7663.0,187.205,187.2441,186.9509,187.0291,7663.0
2023-01-19 15:30:00,191.31,191.52,191.18,191.39,6806.0,186.9412,187.1464,186.8141,187.0194,6806.0
2023-01-19 15:40:00,191.46,191.53,191.36,191.37,11344.0,187.0878,187.1562,186.99,186.9998,11344.0
2023-01-19 15:50:00,191.39,191.39,190.8,190.88,41599.0,187.0194,187.0194,186.4428,186.521,41599.0
2023-01-20 09:30:00,191.93,192.03,190.05,190.73,70958.0,187.547,187.6447,185.71,186.3744,70958.0
2023-01-20 09:40:00,190.66,191.39,190.65,191.39,3190.0,186.306,187.0194,186.2963,187.0194,3190.0
2023-01-20 09:50:00,191.02,191.97,190.86,191.54,7904.0,186.6578,187.5861,186.5015,187.1659,7904.0
2023-01-20 10:00:00,191.57,192.11,191.37,191.91,2880.0,187.1952,187.7229,186.9998,187.5275,2880.0
2023-01-20 10:10:00,191.91,192.17,191.86,191.96,3165.0,187.5275,187.7815,187.4786,187.5763,3165.0
2023-01-20 10:20:00,191.97,192.62,191.83,192.55,7881.0,187.5861,188.2213,187.4493,188.1529,7881.0
2023-01-20 10:30:00,192.5,192.73,192.22,192.65,3510.0,188.104,188.3288,187.8304,188.2506,3510.0
2023-01-20 10:40:00,192.73,192.83,192.49,192.8,2266.0,188.3288,188.4265,188.0942,188.3972,2266.0
2023-01-20 10:50:00,192.87,193.16,192.87,193.12,3427.0,188.4656,188.7489,188.4656,188.7098,3427.0
2023-01-20 11:00:00,193.1,193.47,193.09,193.27,4855.0,188.6903,189.0519,188.6805,188.8564,4855.0
2023-01-20 11:10:00,193.3,193.5,193.3,193.42,2011.0,188.8857,189.0812,188.8857,189.003,2011.0
2023-01-20 11:20:00,193.45,193.65,193.2,193.64,3544.0,189.0323,189.2277,188.788,189.218,3544.0
2023-01-20 11:30:00,193.64,193.71,193.38,193.4,2309.0,189.218,189.2864,188.9639,188.9835,2309.0
2023-01-20 11:40:00,193.4,193.75,193.39,193.7,933.0,188.9835,189.3255,188.9737,189.2766,933.0
2023-01-20 11:50:00,193.77,193.77,193.53,193.6,2382.0,189.345,189.345,189.1105,189.1789,2382.0
2023-01-20 12:00:00,193.55,193.69,193.42,193.55,3125.0,189.13,189.2668,189.003,189.13,3125.0
2023-01-20 12:10:00,193.38,193.66,193.38,193.63,3280.0,188.9639,189.2375,188.9639,189.2082,3280.0
2023-01-20 12:20:00,193.57,193.57,193.31,193.31,2587.0,189.1496,189.1496,188.8955,188.8955,2587.0
2023-01-20 12:30:00,193.19,193.44,193.16,193.33,3067.0,188.7782,189.0225,188.7489,188.915,3067.0
2023-01-20 12:40:00,193.32,193.4,193.06,193.27,2622.0,188.9053,188.9835,188.6512,188.8564,2622.0
2023-01-20 12:50:00,193.28,193.48,193.27,193.28,3994.0,188.8662,189.0616,188.8564,188.8662,3994.0
2023-01-20 13:00:00,193.46,193.46,193.18,193.21,4826.0,189.0421,189.0421,188.7685,188.7978,4826.0
2023-01-20 13:10:00,193.09,193.09,192.71,192.71,4906.0,188.6805,188.6805,188.3092,188.3092,4906.0
2023-01-20 13:20:00,192.41,192.62,192.36,192.51,4463.0,188.0161,188.2213,187.9672,188.1138,4463.0
2023-01-20 13:30:00,192.45,193.24,192.43,193.24,6894.0,188.0551,188.8271,188.0356,188.8271,6894.0
2023-01-20 13:40:00,193.23,193.62,193.23,193.62,4209.0,188.8173,189.1984,188.8173,189.1984,4209.0
2023-01-20 13:50:00,193.73,193.75,193.61,193.7,2347.0,189.3059,189.3255,189.1887,189.2766,2347.0
2023-01-20 14:00:00,193.69,193.73,193.52,193.64,3206.0,189.2668,189.3059,189.1007,189.218,3206.0
2023-01-20 14:10:00,193.75,194.08,193.75,193.85,3304.0,189.3255,189.6479,189.3255,189.4232,3304.0
2023-01-20 14:20:00,193.86,194.02,193.62,193.64,4711.0,189.4329,189.5893,189.1984,189.218,4711.0
2023-01-20 14:30:00,193.69,193.74,193.49,193.74,3621.0,189.2668,189.3157,189.0714,189.3157,3621.0
2023-01-20 14:40:00,193.66,193.66,193.37,193.37,3239.0,189.2375,189.2375,188.9541,188.9541,3239.0
2023-01-20 14:50:00,193.47,193.74,193.46,193.6,9790.0,189.0519,189.3157,189.0421,189.1789,9790.0
2023-01-20 15:00:00,193.6,193.81,193.58,193.74,31457.0,189.1789,189.3841,189.1593,189.3157,31457.0
2023-01-20 15:10:00,193.71,194.22,193.66,194.08,27338.0,189.2864,189.7847,189.2375,189.6479,27338.0
2023-01-20 15:20:00,194.08,194.08,193.57,193.9,23709.0,189.6479,189.6479,189.1496,189.472,23709.0
2023-01-20 15:30:00,193.86,193.86,193.44,193.55,21330.0,189.4329,189.4329,189.0225,189.13,21330.0
2023-01-20 15:40:00,193.53,193.78,193.4,193.62,25936.0,189.1105,189.3548,188.9835,189.1984,25936.0
2023-01-20 15:50:00,193.58,194.12,193.52,193.89,115914.0,189.1593,189.687,189.1007,189.4623,115914.0
2023-01-23 09:30:00,194.4,194.45,193.45,193.46,5293.0,189.9606,190.0095,189.0323,189.0421,5293.0
2023-01-23 09:40:00,193.67,193.95,193.4,193.91,2922.0,189.2473,189.5209,188.9835,189.4818,2922.0
2023-01-23 09:50:00,193.93,194.28,193.86,194.28,6546.0,189.5013,189.8434,189.4329,189.8434,6546.0
2023-01-23 10:00:00,194.18,194.52,193.9,194.45,5978.0,189.7456,190.0779,189.472,190.0095,5978.0
2023-01-23 10:10:00,194.42,194.88,194.32,194.63,3875.0,189.9802,190.4297,189.8824,190.1854,3875.0
2023-01-23 10:20:00,194.75,194.85,194.56,194.76,3072.0,190.3026,190.4003,190.117,190.3124,3072.0
2023-01-23 10:30:00,194.7,194.8,194.68,194.8,2493.0,190.2538,190.3515,190.2342,190.3515,2493.0
2023-01-23 10:40:00,194.81,195.08,194.69,195.06,2967.0,190.3613,190.6251,190.244,190.6055,2967.0
2023-01-23 10:50:00,195.06,195.17,194.97,194.98,1701.0,190.6055,190.713,190.5176,190.5274,1701.0
2023-01-23 11:00:00,194.98,195.73,194.97,195.7,7356.0,190.5274,191.2602,190.5176,191.2309,7356.0
2023-01-23 11:10:00,195.69,195.69,195.4,195.66,2962.0,191.2212,191.2212,190.9378,191.1918,2962.0
2023-01-23 11:20:00,195.75,195.75,195.23,195.23,6500.0,191.2798,191.2798,190.7717,190.7717,6500.0
2023-01-23 11:30:00,195.34,195.43,195.18,195.2,2184.0,190.8791,190.9671,190.7228,190.7423,2184.0
2023-01-23 11:40:00,195.2,195.28,195.14,195.14,1689.0,190.7423,190.8205,190.6837,190.6837,1689.0
2023-01-23 11:50:00,195.14,195.51,195.07,195.5,3009.0,190.6837,191.0453,190.6153,191.0355,3009.0
2023-01-23 12:00:00,195.58,195.58,195.05,195.06,4139.0,191.1137,191.1137,190.5958,190.6055,4139.0
2023-01-23 12:10:00,195.04,195.26,194.95,195.26,1500.0,190.586,190.801,190.4981,190.801,1500.0
2023-01-23 12:20:00,195.18,195.27,195.01,195.23,2756.0,190.7228,190.8107,190.5567,190.7717,2756.0
2023-01-23 12:30:00,195.2,195.39,195.2,195.31,2952.0,190.7423,190.928,190.7423,190.8498,2952.0
2023-01-23 12:40:00,195.33,195.33,195.21,195.25,3700.0,190.8694,190.8694,190.7521,190.7912,3700.0
2023-01-23 12:50:00,195.23,195.47,195.2,195.47,1938.0,190.7717,191.0062,190.7423,191.0062,1938.0
2023-01-23 13:00:00,195.53,195.72,195.46,195.67,3630.0,191.0648,191.2505,190.9964,191.2016,3630.0
2023-01-23 13:10:00,195.6,195.77,195.51,195.66,2276.0,191.1332,191.2993,191.0453,191.1918,2276.0
2023-01-23 13:20:00,195.73,195.86,195.64,195.69,3375.0,191.2602,191.3873,191.1723,191.2212,3375.0
2023-01-23 13:30:00,195.75,196.08,195.71,196.04,2533.0,191.2798,191.6022,191.2407,191.5632,2533.0
2023-01-23 13:40:00,196.05,196.42,196.05,196.39,1684.0,191.5729,191.9345,191.5729,191.9052,1684.0
2023-01-23 13:50:00,196.4,196.4,196.13,196.13,2849.0,191.9149,191.9149,191.6511,191.6511,2849.0
2023-01-23 14:00:00,196.1,196.1,195.64,195.66,2019.0,191.6218,191.6218,191.1723,191.1918,2019.0
2023-01-23 14:10:00,195.56,195.57,195.42,195.5,2419.0,191.0941,191.1039,190.9573,191.0355,2419.0
2023-01-23 14:20:00,195.5,195.55,194.89,194.91,4384.0,191.0355,191.0844,190.4394,190.459,4384.0
2023-01-23 14:30:00,194.87,195.01,194.76,194.88,4550.0,190.4199,190.5567,190.3124,190.4297,4550.0
2023-01-23 14:40:00,194.79,194.85,194.32,194.49,3523.0,190.3417,190.4003,189.8824,190.0486,3523.0
2023-01-23 14:50:00,194.42,194.72,194.3,194.52,5377.0,189.9802,190.2733,189.8629,190.0779,5377.0
2023-01-23 15:00:00,194.63,195.16,194.57,195.16,7791.0,190.1854,190.7033,190.1267,190.7033,7791.0
2023-01-23 15:10:00,195.12,195.58,195.07,195.37,12329.0,190.6642,191.1137,190.6153,190.9085,12329.0
2023-01-23 15:20:00,195.41,195.46,195.04,195.29,7459.0,190.9475,190.9964,190.586,190.8303,7459.0
2023-01-23 15:30:00,195.25,195.36,195.07,195.35,7493.0,190.7912,190.8987,190.6153,190.8889,7493.0
2023-01-23 15:40:00,195.34,195.57,195.28,195.5,10018.0,190.8791,191.1039,190.8205,191.0355,10018.0
2023-01-23 15:50:00,195.55,195.93,195.55,195.84,55003.0,191.0844,191.4557,191.0844,191.3677,55003.0
2023-01-24 09:30:00,195.69,195.75,193.63,194.41,16282.0,191.2212,191.2798,189.2082,189.9704,16282.0
2023-01-24 09:40:00,194.61,195.88,194.61,195.06,7228.0,190.1658,191.4068,190.1658,190.6055,7228.0
2023-01-24 09:50:00,194.63,195.13,194.58,194.58,3912.0,190.1854,190.6739,190.1365,190.1365,3912.0
2023-01-24 10:00:00,194.58,195.68,194.52,195.66,4572.0,190.1365,191.2114,190.0779,191.1918,4572.0
2023-01-24 10:10:00,195.62,195.8,195.39,195.6,8592.0,191.1528,191.3286,190.928,191.1332,8592.0
2023-01-24 10:20:00,195.62,195.8,195.52,195.74,5590.0,191.1528,191.3286,191.055,191.27,5590.0
2023-01-24 10:30:00,195.75,196.1,195.67,196.0,12420.0,191.2798,191.6218,191.2016,191.5241,12420.0
2023-01-24 10:40:00,196.02,196.67,195.89,196.67,8200.0,191.5436,192.1788,191.4166,192.1788,8200.0
2023-01-24 10:50:00,196.59,196.96,196.46,196.79,8921.0,192.1006,192.4622,191.9736,192.296,8921.0
2023-01-24 11:00:00,196.72,196.84,196.71,196.81,3886.0,192.2276,192.3449,192.2179,192.3156,3886.0
2023-01-24 11:10:00,196.79,197.03,196.72,197.02,7601.0,192.296,192.5306,192.2276,192.5208,7601.0
2023-01-24 11:20:00,197.02,197.46,196.9,197.32,40690.0,192.5208,192.9507,192.4035,192.8139,40690.0
2023-01-24 11:30:00,197.27,197.27,196.77,196.77,3933.0,192.7651,192.7651,192.2765,192.2765,3933.0
2023-01-24 11:40:00,196.82,196.84,196.66,196.78,3775.0,192.3254,192.3449,192.169,192.2863,3775.0
2023-01-24 11:50:00,196.81,197.08,196.73,196.73,6579.0,192.3156,192.5794,192.2374,192.2374,6579.0
2023-01-24 12:00:00,196.84,196.9,196.61,196.78,10547.0,192.3449,192.4035,192.1201,192.2863,10547.0
2023-01-24 12:10:00,196.84,197.35,196.8,197.35,17809.0,192.3449,192.8432,192.3058,192.8432,17809.0
2023-01-24 12:20:00,197.31,197.37,197.13,197.29,6300.0,192.8042,192.8628,192.6283,192.7846,6300.0
2023-01-24 12:30:00,197.3,197.42,197.19,197.19,6441.0,192.7944,192.9116,192.6869,192.6869,6441.0
2023-01-24 12:40:00,197.09,197.19,196.94,197.12,2540.0,192.5892,192.6869,192.4426,192.6185,2540.0
2023-01-24 12:50:00,197.13,197.16,196.86,196.96,4400.0,192.6283,192.6576,192.3644,192.4622,4400.0
2023-01-24 13:00:00,196.8,196.98,196.6,196.87,5930.0,192.3058,192.4817,192.1104,192.3742,5930.0
2023-01-24 13:10:00,196.9,197.04,196.89,197.03,3028.0,192.4035,192.5403,192.3938,192.5306,3028.0
2023-01-24 13:20:00,197.03,197.08,196.88,196.94,4822.0,192.5306,192.5794,192.384,192.4426,4822.0
2023-01-24 13:30:00,196.9,196.99,196.69,196.99,5257.0,192.4035,192.4915,192.1983,192.4915,5257.0
2023-01-24 13:40:00,197.02,197.47,197.01,197.33,6214.0,192.5208,192.9605,192.511,192.8237,6214.0
2023-01-24 13:50:00,197.32,197.43,197.14,197.21,6961.0,192.8139,192.9214,192.638,192.7064,6961.0
2023-01-24 14:00:00,197.16,197.18,196.87,196.98,4310.0,192.6576,192.6771,192.3742,192.4817,4310.0
2023-01-24 14:10:00,196.98,197.19,196.97,197.12,3751.0,192.4817,192.6869,192.4719,192.6185,3751.0
2023-01-24 14:20:00,197.15,197.38,197.12,197.31,6278.0,192.6478,192.8726,192.6185,192.8042,6278.0
2023-01-24 14:30:00,197.3,197.57,197.3,197.5,9700.0,192.7944,193.0582,192.7944,192.9898,9700.0
2023-01-24 14:40:00,197.5,197.68,197.39,197.68,6837.0,192.9898,193.1657,192.8823,193.1657,6837.0
2023-01-24 14:50:00,197.68,197.82,197.57,197.8,4263.0,193.1657,193.3025,193.0582,193.283,4263.0
2023-01-24 15:00:00,197.8,197.81,197.43,197.52,7838.0,193.283,193.2927,192.9214,193.0094,7838.0
2023-01-24 15:10:00,197.53,197.65,197.4,197.5,7702.0,193.0191,193.1364,192.8921,192.9898,7702.0
2023-01-24 15:20:00,197.53,197.68,197.31,197.43,9180.0,193.0191,193.1657,192.8042,192.9214,9180.0
2023-01-24 15:30:00,197.43,197.43,197.03,197.07,10404.0,192.9214,192.9214,192.5306,192.5696,10404.0
2023-01-24 15:40:00,197.08,197.08,196.81,196.98,22669.0,192.5794,192.5794,192.3156,192.4817,22669.0
2023-01-24 15:50:00,196.92,197.1,196.87,197.05,51850.0,192.4231,192.599,192.3742,192.5501,51850.0
2023-01-25 09:30:00,196.5,197.23,196.02,196.96,11893.0,192.0127,192.726,191.5436,192.4622,11893.0
2023-01-25 09:40:00,196.69,196.85,195.87,195.87,8738.0,192.1983,192.3547,191.397,191.397,8738.0
2023-01-25 09:50:00,195.94,195.94,195.02,195.02,2629.0,191.4654,191.4654,190.5665,190.5665,2629.0
2023-01-25 10:00:00,195.06,196.28,194.98,195.62,4651.0,190.6055,191.7977,190.5274,191.1528,4651.0
2023-01-25 10:10:00,195.92,195.93,195.5,195.74,2743.0,191.4459,191.4557,191.0355,191.27,2743.0
2023-01-25 10:20:00,195.75,195.76,195.16,195.21,2268.0,191.2798,191.2896,190.7033,190.7521,2268.0
2023-01-25 10:30:00,195.25,195.58,194.72,194.73,5178.0,190.7912,191.1137,190.2733,190.2831,5178.0
2023-01-25 10:40:00,194.69,195.13,194.69,194.94,4261.0,190.244,190.6739,190.244,190.4883,4261.0
2023-01-25 10:50:00,195.05,195.43,195.05,195.4,2922.0,190.5958,190.9671,190.5958,190.9378,2922.0
2023-01-25 11:00:00,195.16,195.65,195.16,195.64,2456.0,190.7033,191.1821,190.7033,191.1723,2456.0
2023-01-25 11:10:00,195.55,196.14,195.55,196.14,4718.0,191.0844,191.6609,191.0844,191.6609,4718.0
2023-01-25 11:20:00,195.98,196.17,195.95,196.09,2953.0,191.5045,191.6902,191.4752,191.612,2953.0
2023-01-25 11:30:00,196.18,196.26,196.06,196.21,2248.0,191.7,191.7781,191.5827,191.7293,2248.0
2023-01-25 11:40:00,196.16,196.29,195.53,195.72,9387.0,191.6804,191.8075,191.0648,191.2505,9387.0
2023-01-25 11:50:00,195.77,196.63,195.77,196.51,7141.0,191.2993,192.1397,191.2993,192.0224,7141.0
2023-01-25 12:00:00,196.59,196.62,196.27,196.45,4016.0,192.1006,192.1299,191.7879,191.9638,4016.0
2023-01-25 12:10:00,196.38,196.51,196.23,196.42,6587.0,191.8954,192.0224,191.7488,191.9345,6587.0
2023-01-25 12:20:00,196.3,196.3,196.0,196.12,3330.0,191.8172,191.8172,191.5241,191.6413,3330.0
2023-01-25 12:30:00,196.21,196.39,196.09,196.09,2757.0,191.7293,191.9052,191.612,191.612,2757.0
2023-01-25 12:40:00,196.2,196.2,195.91,196.07,3313.0,191.7195,191.7195,191.4361,191.5925,3313.0
2023-01-25 12:50:00,196.06,196.15,195.87,195.87,1736.0,191.5827,191.6707,191.397,191.397,1736.0
2023-01-25 13:00:00,195.87,196.08,195.7,196.05,3787.0,191.397,191.6022,191.2309,191.5729,3787.0
2023-01-25 13:10:00,196.04,196.25,196.04,196.21,3832.0,191.5632,191.7684,191.5632,191.7293,3832.0
2023-01-25 13:20:00,196.34,196.45,196.04,196.29,3325.0,191.8563,191.9638,191.5632,191.8075,3325.0
2023-01-25 13:30:00,196.3,196.36,196.08,196.24,4404.0,191.8172,191.8759,191.6022,191.7586,4404.0
2023-01-25 13:40:00,196.25,196.7,196.23,196.65,2922.0,191.7684,192.2081,191.7488,192.1592,2922.0
2023-01-25 13:50:00,196.7,196.88,196.58,196.88,3019.0,192.2081,192.384,192.0908,192.384,3019.0
2023-01-25 14:00:00,196.93,196.99,196.73,196.91,5009.0,192.4328,192.4915,192.2374,192.4133,5009.0
2023-01-25 14:10:00,197.0,197.24,196.84,197.24,5777.0,192.5012,192.7358,192.3449,192.7358,5777.0
2023-01-25 14:20:00,197.17,197.17,196.66,196.74,2288.0,192.6674,192.6674,192.169,192.2472,2288.0
2023-01-25 14:30:00,196.81,197.12,196.77,197.12,7472.0,192.3156,192.6185,192.2765,192.6185,7472.0
2023-01-25 14:40:00,197.12,197.45,197.11,197.36,4265.0,192.6185,192.941,192.6087,192.853,4265.0
2023-01-25 14:50:00,197.31,197.58,197.31,197.55,4387.0,192.8042,193.068,192.8042,193.0387,4387.0
2023-01-25 15:00:00,197.53,197.72,197.41,197.58,7348.0,193.0191,193.2048,192.9019,193.068,7348.0
2023-01-25 15:10:00,197.62,197.68,197.2,197.26,6823.0,193.1071,193.1657,192.6967,192.7553,6823.0
2023-01-25 15:20:00,197.25,197.27,196.95,197.27,5527.0,192.7455,192.7651,192.4524,192.7651,5527.0
2023-01-25 15:30:00,197.3,197.32,196.86,197.23,10585.0,192.7944,192.8139,192.3644,192.726,10585.0
2023-01-25 15:40:00,197.32,197.4,196.92,196.92,17159.0,192.8139,192.8921,192.4231,192.4231,17159.0
2023-01-25 15:50:00,196.92,197.22,196.63,197.21,64348.0,192.4231,192.7162,192.1397,192.7064,64348.0
2023-01-26 09:30:00,197.17,198.72,196.39,196.4,11496.0,192.6674,194.182,191.9052,191.9149,11496.0
2023-01-26 09:40:00,196.82,198.02,196.82,197.66,6156.0,192.3254,193.4979,192.3254,193.1462,6156.0
2023-01-26 09:50:00,197.77,198.14,197.35,197.75,6300.0,193.2537,193.6152,192.8432,193.2341,6300.0
2023-01-26 10:00:00,197.81,197.82,197.38,197.73,7345.0,193.2927,193.3025,192.8726,193.2146,7345.0
2023-01-26 10:10:00,197.68,197.97,197.39,197.67,14423.0,193.1657,193.4491,192.8823,193.1559,14423.0
2023-01-26 10:20:00,197.69,197.85,197.3,197.31,5534.0,193.1755,193.3318,192.7944,192.8042,5534.0
2023-01-26 10:30:00,197.3,197.99,197.16,197.55,9230.0,192.7944,193.4686,192.6576,193.0387,9230.0
2023-01-26 10:40:00,197.53,198.35,197.53,198.33,3870.0,193.0191,193.8204,193.0191,193.8009,3870.0
2023-01-26 10:50:00,198.21,198.28,197.26,197.26,3306.0,193.6836,193.752,192.7553,192.7553,3306.0
2023-01-26 11:00:00,197.1,197.27,196.92,197.09,6778.0,192.599,192.7651,192.4231,192.5892,6778.0
2023-01-26 11:10:00,197.25,197.68,197.04,197.54,11264.0,192.7455,193.1657,192.5403,193.0289,11264.0
2023-01-26 11:20:00,197.28,197.28,196.62,196.74,5053.0,192.7748,192.7748,192.1299,192.2472,5053.0
2023-01-26 11:30:00,196.82,196.86,196.64,196.64,1801.0,192.3254,192.3644,192.1495,192.1495,1801.0
2023-01-26 11:40:00,196.68,196.77,196.56,196.74,10229.0,192.1885,192.2765,192.0713,192.2472,10229.0
2023-01-26 11:50:00,196.78,197.27,196.6,197.27,7750.0,192.2863,192.7651,192.1104,192.7651,7750.0
2023-01-26 12:00:00,197.27,197.58,197.17,197.28,5710.0,192.7651,193.068,192.6674,192.7748,5710.0
2023-01-26 12:10:00,197.38,197.48,197.05,197.09,4049.0,192.8726,192.9703,192.5501,192.5892,4049.0
2023-01-26 12:20:00,197.03,197.22,196.97,197.22,3760.0,192.5306,192.7162,192.4719,192.7162,3760.0
2023-01-26 12:30:00,197.17,197.42,197.16,197.33,8654.0,192.6674,192.9116,192.6576,192.8237,8654.0
2023-01-26 12:40:00,197.36,197.36,196.71,196.91,5224.0,192.853,192.853,192.2179,192.4133,5224.0
2023-01-26 12:50:00,196.84,197.02,196.53,196.62,5801.0,192.3449,192.5208,192.042,192.1299,5801.0
2023-01-26 13:00:00,196.62,197.06,196.61,196.97,8145.0,192.1299,192.5599,192.1201,192.4719,8145.0
2023-01-26 13:10:00,196.89,196.97,196.73,196.74,1738.0,192.3938,192.4719,192.2374,192.2472,1738.0
2023-01-26 13:20:00,196.79,196.94,196.71,196.71,5724.0,192.296,192.4426,192.2179,192.2179,5724.0
2023-01-26 13:30:00,196.8,197.29,196.8,197.29,4422.0,192.3058,192.7846,192.3058,192.7846,4422.0
2023-01-26 13:40:00,197.28,197.41,197.13,197.14,5158.0,192.7748,192.9019,192.6283,192.638,5158.0
2023-01-26 13:50:00,197.21,197.29,197.08,197.11,3356.0,192.7064,192.7846,192.5794,192.6087,3356.0
2023-01-26 14:00:00,197.04,197.32,196.89,197.28,10531.0,192.5403,192.8139,192.3938,192.7748,10531.0
2023-01-26 14:10:00,197.25,197.26,196.89,197.1,6968.0,192.7455,192.7553,192.3938,192.599,6968.0
2023-01-26 14:20:00,197.17,197.42,196.97,197.03,4799.0,192.6674,192.9116,192.4719,192.5306,4799.0
2023-01-26 14:30:00,196.97,197.16,196.8,196.82,5232.0,192.4719,192.6576,192.3058,192.3254,5232.0
2023-01-26 14:40:00,196.75,197.08,196.74,196.97,9017.0,192.2569,192.5794,192.2472,192.4719,9017.0
2023-01-26 14:50:00,196.87,197.1,196.68,197.0,13545.0,192.3742,192.599,192.1885,192.5012,13545.0
2023-01-26 15:00:00,197.02,197.26,196.96,197.15,12792.0,192.5208,192.7553,192.4622,192.6478,12792.0
2023-01-26 15:10:00,197.17,197.26,197.02,197.12,8931.0,192.6674,192.7553,192.5208,192.6185,8931.0
2023-01-26 15:20:00,197.12,197.26,196.92,196.92,11323.0,192.6185,192.7553,192.4231,192.4231,11323.0
2023-01-26 15:30:00,196.87,196.92,196.37,196.49,19539.0,192.3742,192.4231,191.8856,192.0029,19539.0
2023-01-26 15:40:00,196.37,196.68,196.29,196.65,29083.0,191.8856,192.1885,191.8075,192.1592,29083.0
2023-01-26 15:50:00,196.7,197.26,196.62,197.18,85809.0,192.2081,192.7553,192.1299,192.6771,85809.0
2023-01-27 09:30:00,199.8,201.0,199.46,200.39,47233.0,195.2373,196.4099,194.9051,195.8138,47233.0
2023-01-27 09:40:00,200.79,202.37,200.57,202.31,36950.0,196.2047,197.7486,195.9897,197.69,36950.0
2023-01-27 09:50:00,202.23,202.23,197.54,198.55,26120.0,197.6118,197.6118,193.0289,194.0158,26120.0
2023-01-27 10:00:00,198.56,198.61,195.03,196.15,22326.0,194.0256,194.0745,190.5762,191.6707,22326.0
2023-01-27 10:10:00,195.73,197.51,194.57,194.98,16266.0,191.2602,192.9996,190.1267,190.5274,16266.0
2023-01-27 10:20:00,194.99,195.05,193.63,194.55,31961.0,190.5371,190.5958,189.2082,190.1072,31961.0
2023-01-27 10:30:00,194.55,195.36,194.26,194.96,37357.0,190.1072,190.8987,189.8238,190.5078,37357.0
2023-01-27 10:40:00,194.83,195.01,194.32,194.65,13297.0,190.3808,190.5567,189.8824,190.2049,13297.0
2023-01-27 10:50:00,194.65,194.65,193.93,194.22,19526.0,190.2049,190.2049,189.5013,189.7847,19526.0
2023-01-27 11:00:00,194.06,194.06,193.29,193.3,11553.0,189.6284,189.6284,188.876,188.8857,11553.0
2023-01-27 11:10:00,193.36,193.36,192.06,192.09,21875.0,188.9444,188.9444,187.6741,187.7034,21875.0
2023-01-27 11:20:00,191.88,192.6,191.64,191.96,15250.0,187.4982,188.2017,187.2636,187.5763,15250.0
2023-01-27 11:30:00,192.15,192.74,191.73,191.97,8414.0,187.762,188.3385,187.3516,187.5861,8414.0
2023-01-27 11:40:00,191.95,192.83,191.94,192.35,5953.0,187.5666,188.4265,187.5568,187.9574,5953.0
2023-01-27 11:50:00,192.45,192.54,191.66,192.27,31303.0,188.0551,188.1431,187.2832,187.8793,31303.0
2023-01-27 12:00:00,192.15,192.38,191.9,192.22,10318.0,187.762,187.9867,187.5177,187.8304,10318.0
2023-01-27 12:10:00,192.22,192.87,192.22,192.49,13078.0,187.8304,188.4656,187.8304,188.0942,13078.0
2023-01-27 12:20:00,192.45,192.57,192.28,192.43,5970.0,188.0551,188.1724,187.889,188.0356,5970.0
2023-01-27 12:30:00,192.36,193.06,192.36,192.89,8767.0,187.9672,188.6512,187.9672,188.4851,8767.0
2023-01-27 12:40:00,192.89,192.89,191.8,192.22,10536.0,188.4851,188.4851,187.42,187.8304,10536.0
2023-01-27 12:50:00,192.22,192.63,191.98,192.63,19865.0,187.8304,188.231,187.5959,188.231,19865.0
2023-01-27 13:00:00,192.62,192.78,191.99,192.04,4765.0,188.2213,188.3776,187.6056,187.6545,4765.0
2023-01-27 13:10:00,191.76,193.28,191.6,193.28,24434.0,187.3809,188.8662,187.2246,188.8662,24434.0
2023-01-27 13:20:00,193.26,193.44,192.63,193.23,12303.0,188.8466,189.0225,188.231,188.8173,12303.0
2023-01-27 13:30:00,193.18,193.74,193.11,193.74,10071.0,188.7685,189.3157,188.7001,189.3157,10071.0
2023-01-27 13:40:00,193.82,193.85,193.25,193.42,10397.0,189.3939,189.4232,188.8369,189.003,10397.0
2023-01-27 13:50:00,193.38,193.73,193.2,193.63,20687.0,188.9639,189.3059,188.788,189.2082,20687.0
2023-01-27 14:00:00,193.64,194.13,193.63,194.0,8695.0,189.218,189.6968,189.2082,189.5697,8695.0
2023-01-27 14:10:00,193.99,194.21,193.99,194.16,3944.0,189.56,189.775,189.56,189.7261,3944.0
2023-01-27 14:20:00,194.09,194.11,193.62,193.87,8359.0,189.6577,189.6772,189.1984,189.4427,8359.0
2023-01-27 14:30:00,193.96,194.35,193.87,194.35,10283.0,189.5307,189.9118,189.4427,189.9118,10283.0
2023-01-27 14:40:00,194.37,194.45,194.14,194.4,7085.0,189.9313,190.0095,189.7066,189.9606,7085.0
2023-01-27 14:50:00,194.3,194.56,194.03,194.46,10703.0,189.8629,190.117,189.5991,190.0192,10703.0
2023-01-27 15:00:00,194.46,194.62,194.36,194.57,8149.0,190.0192,190.1756,189.9215,190.1267,8149.0
2023-01-27 15:10:00,194.51,194.85,194.44,194.61,19172.0,190.0681,190.4003,189.9997,190.1658,19172.0
2023-01-27 15:20:00,194.59,194.66,194.26,194.34,26664.0,190.1463,190.2147,189.8238,189.902,26664.0
2023-01-27 15:30:00,194.32,194.44,193.94,194.14,15821.0,189.8824,189.9997,189.5111,189.7066,15821.0
2023-01-27 15:40:00,194.18,194.31,193.13,193.22,29935.0,189.7456,189.8727,188.7196,188.8076,29935.0
2023-01-27 15:50:00,193.24,193.85,193.11,193.84,112708.0,188.8271,189.4232,188.7001,189.4134,112708.0
2023-01-30 09:30:00,193.52,194.53,193.52,194.53,9756.0,189.1007,190.0876,189.1007,190.0876,9756.0
2023-01-30 09:40:00,194.58,196.36,194.58,195.73,4655.0,190.1365,191.8759,190.1365,191.2602,4655.0
2023-01-30 09:50:00,195.63,195.63,194.98,195.31,3734.0,191.1625,191.1625,190.5274,190.8498,3734.0
2023-01-30 10:00:00,195.43,195.76,195.32,195.62,5617.0,190.9671,191.2896,190.8596,191.1528,5617.0
2023-01-30 10:10:00,195.56,195.78,195.44,195.56,18885.0,191.0941,191.3091,190.9769,191.0941,18885.0
2023-01-30 10:20:00,195.58,195.79,195.45,195.61,10569.0,191.1137,191.3189,190.9866,191.143,10569.0
2023-01-30 10:30:00,195.69,195.91,195.62,195.84,8903.0,191.2212,191.4361,191.1528,191.3677,8903.0
2023-01-30 10:40:00,195.86,196.23,195.76,196.23,4957.0,191.3873,191.7488,191.2896,191.7488,4957.0
2023-01-30 10:50:00,196.35,196.63,196.1,196.1,6214.0,191.8661,192.1397,191.6218,191.6218,6214.0
2023-01-30 11:00:00,196.24,196.48,196.2,196.28,4008.0,191.7586,191.9931,191.7195,191.7977,4008.0
2023-01-30 11:10:00,196.28,196.51,196.28,196.38,5665.0,191.7977,192.0224,191.7977,191.8954,5665.0
2023-01-30 11:20:00,196.38,196.38,195.91,196.09,3395.0,191.8954,191.8954,191.4361,191.612,3395.0
2023-01-30 11:30:00,196.13,196.15,195.58,195.58,12569.0,191.6511,191.6707,191.1137,191.1137,12569.0
2023-01-30 11:40:00,195.53,195.64,195.11,195.19,2833.0,191.0648,191.1723,190.6544,190.7326,2833.0
2023-01-30 11:50:00,195.13,195.16,194.62,195.16,6671.0,190.6739,190.7033,190.1756,190.7033,6671.0
2023-01-30 12:00:00,195.25,195.48,195.18,195.43,2584.0,190.7912,191.016,190.7228,190.9671,2584.0
2023-01-30 12:10:00,195.51,195.74,195.51,195.66,3520.0,191.0453,191.27,191.0453,191.1918,3520.0
2023-01-30 12:20:00,195.58,195.78,195.5,195.5,3844.0,191.1137,191.3091,191.0355,191.0355,3844.0
2023-01-30 12:30:00,195.47,195.63,195.29,195.34,2108.0,191.0062,191.1625,190.8303,190.8791,2108.0
2023-01-30 12:40:00,195.35,195.37,194.88,194.88,2593.0,190.8889,190.9085,190.4297,190.4297,2593.0
2023-01-30 12:50:00,194.94,195.02,194.64,194.84,2718.0,190.4883,190.5665,190.1951,190.3906,2718.0
2023-01-30 13:00:00,194.82,195.02,194.71,194.93,3411.0,190.371,190.5665,190.2635,190.4785,3411.0
2023-01-30 13:10:00,195.0,195.21,194.85,195.21,2961.0,190.5469,190.7521,190.4003,190.7521,2961.0
2023-01-30 13:20:00,195.35,195.53,195.22,195.27,7616.0,190.8889,191.0648,190.7619,190.8107,7616.0
2023-01-30 13:30:00,195.2,195.49,195.01,195.49,2887.0,190.7423,191.0257,190.5567,191.0257,2887.0
2023-01-30 13:40:00,195.46,195.76,195.38,195.7,8022.0,190.9964,191.2896,190.9182,191.2309,8022.0
2023-01-30 13:50:00,195.84,195.84,195.45,195.63,3869.0,191.3677,191.3677,190.9866,191.1625,3869.0
2023-01-30 14:00:00,195.57,195.62,195.2,195.2,6539.0,191.1039,191.1528,190.7423,190.7423,6539.0
2023-01-30 14:10:00,195.25,195.32,195.0,195.27,2302.0,190.7912,190.8596,190.5469,190.8107,2302.0
2023-01-30 14:20:00,195.36,195.4,195.14,195.25,2016.0,190.8987,190.9378,190.6837,190.7912,2016.0
2023-01-30 14:30:00,195.26,195.5,195.16,195.44,4587.0,190.801,191.0355,190.7033,190.9769,4587.0
2023-01-30 14:40:00,195.36,195.62,195.23,195.38,7280.0,190.8987,191.1528,190.7717,190.9182,7280.0
2023-01-30 14:50:00,195.28,195.57,195.23,195.56,3930.0,190.8205,191.1039,190.7717,191.0941,3930.0
2023-01-30 15:00:00,195.56,195.6,195.21,195.35,3521.0,191.0941,191.1332,190.7521,190.8889,3521.0
2023-01-30 15:10:00,195.28,195.45,195.25,195.41,3934.0,190.8205,190.9866,190.7912,190.9475,3934.0
2023-01-30 15:20:00,195.4,195.5,195.25,195.25,5476.0,190.9378,191.0355,190.7912,190.7912,5476.0
2023-01-30 15:30:00,195.23,195.81,195.23,195.72,8786.0,190.7717,191.3384,190.7717,191.2505,8786.0
2023-01-30 15:40:00,195.75,195.79,195.26,195.43,12237.0,191.2798,191.3189,190.801,190.9671,12237.0
2023-01-30 15:50:00,195.39,195.6,195.23,195.31,47257.0,190.928,191.1332,190.7717,190.8498,47257.0
2023-01-31 09:30:00,195.65,196.3,194.82,194.82,15547.0,191.1821,191.8172,190.371,190.371,15547.0
2023-01-31 09:40:00,195.09,195.58,194.89,195.25,10021.0,190.6349,191.1137,190.4394,190.7912,10021.0
2023-01-31 09:50:00,195.07,195.1,194.42,195.06,13824.0,190.6153,190.6446,189.9802,190.6055,13824.0
2023-01-31 10:00:00,194.91,195.59,194.48,194.73,11273.0,190.459,191.1234,190.0388,190.2831,11273.0
2023-01-31 10:10:00,194.9,195.35,194.86,195.35,11177.0,190.4492,190.8889,190.4101,190.8889,11177.0
2023-01-31 10:20:00,195.29,195.58,195.15,195.46,20887.0,190.8303,191.1137,190.6935,190.9964,20887.0
2023-01-31 10:30:00,195.56,195.6,195.19,195.19,21892.0,191.0941,191.1332,190.7326,190.7326,21892.0
2023-01-31 10:40:00,195.3,195.38,195.15,195.22,3092.0,190.8401,190.9182,190.6935,190.7619,3092.0
2023-01-31 10:50:00,195.39,195.55,194.78,194.78,10745.0,190.928,191.0844,190.3319,190.3319,10745.0
2023-01-31 11:00:00,194.9,195.31,194.83,195.03,9304.0,190.4492,190.8498,190.3808,190.5762,9304.0
2023-01-31 11:10:00,194.94,194.97,194.6,194.6,2546.0,190.4883,190.5176,190.156,190.156,2546.0
2023-01-31 11:20:00,194.6,194.6,194.19,194.25,17079.0,190.156,190.156,189.7554,189.814,17079.0
2023-01-31 11:30:00,194.3,194.41,194.2,194.24,10888.0,189.8629,189.9704,189.7652,189.8043,10888.0
2023-01-31 11:40:00,194.33,194.34,193.93,194.08,4121.0,189.8922,189.902,189.5013,189.6479,4121.0
2023-01-31 11:50:00,194.09,194.45,193.92,194.36,29246.0,189.6577,190.0095,189.4916,189.9215,29246.0
2023-01-31 12:00:00,194.32,194.4,194.18,194.18,10738.0,189.8824,189.9606,189.7456,189.7456,10738.0
2023-01-31 12:10:00,194.18,194.21,193.77,194.12,5996.0,189.7456,189.775,189.345,189.687,5996.0
2023-01-31 12:20:00,194.15,194.17,193.92,193.95,3865.0,189.7163,189.7359,189.4916,189.5209,3865.0
2023-01-31 12:30:00,193.97,194.21,193.94,194.08,3885.0,189.5404,189.775,189.5111,189.6479,3885.0
2023-01-31 12:40:00,194.14,194.34,194.0,194.0,7710.0,189.7066,189.902,189.5697,189.5697,7710.0
2023-01-31 12:50:00,193.98,194.02,193.86,193.92,4232.0,189.5502,189.5893,189.4329,189.4916,4232.0
2023-01-31 13:00:00,194.0,194.02,193.89,193.99,3559.0,189.5697,189.5893,189.4623,189.56,3559.0
2023-01-31 13:10:00,193.95,194.22,193.93,194.03,6671.0,189.5209,189.7847,189.5013,189.5991,6671.0
2023-01-31 13:20:00,194.03,194.08,193.75,193.98,12672.0,189.5991,189.6479,189.3255,189.5502,12672.0
2023-01-31 13:30:00,194.03,194.06,193.96,194.03,15657.0,189.5991,189.6284,189.5307,189.5991,15657.0
2023-01-31 13:40:00,194.03,194.3,194.01,194.27,31521.0,189.5991,189.8629,189.5795,189.8336,31521.0
2023-01-31 13:50:00,194.27,194.42,194.24,194.35,48076.0,189.8336,189.9802,189.8043,189.9118,48076.0
2023-01-31 14:00:00,194.35,194.43,194.14,194.18,73833.0,189.9118,189.9899,189.7066,189.7456,73833.0
2023-01-31 14:10:00,194.19,194.52,194.19,194.25,6894.0,189.7554,190.0779,189.7554,189.814,6894.0
2023-01-31 14:20:00,194.29,194.54,194.28,194.44,6802.0,189.8531,190.0974,189.8434,189.9997,6802.0
2023-01-31 14:30:00,194.5,194.69,194.4,194.68,5152.0,190.0583,190.244,189.9606,190.2342,5152.0
2023-01-31 14:40:00,194.75,194.78,194.64,194.78,7896.0,190.3026,190.3319,190.1951,190.3319,7896.0
2023-01-31 14:50:00,194.75,194.75,194.31,194.32,56686.0,190.3026,190.3026,189.8727,189.8824,56686.0
2023-01-31 15:00:00,194.31,194.48,194.25,194.3,47006.0,189.8727,190.0388,189.814,189.8629,47006.0
2023-01-31 15:10:00,194.31,194.42,194.1,194.29,11605.0,189.8727,189.9802,189.6675,189.8531,11605.0
2023-01-31 15:20:00,194.34,194.41,194.2,194.29,9733.0,189.902,189.9704,189.7652,189.8531,9733.0
2023-01-31 15:30:00,194.3,194.36,194.23,194.32,26100.0,189.8629,189.9215,189.7945,189.8824,26100.0
2023-01-31 15:40:00,194.34,194.42,194.3,194.32,134313.0,189.902,189.9802,189.8629,189.8824,134313.0
2023-01-31 15:50:00,194.49,195.72,194.35,195.72,151942.0,190.0486,191.2505,189.9118,191.2505,151942.0
2023-02-01 09:30:00,195.77,196.63,194.83,196.5,15830.0,191.2993,192.1397,190.3808,192.0127,15830.0
2023-02-01 09:40:00,196.46,196.85,196.19,196.77,7949.0,191.9736,192.3547,191.7097,192.2765,7949.0
2023-02-01 09:50:00,196.75,197.03,196.57,196.88,5195.0,192.2569,192.5306,192.0811,192.384,5195.0
2023-02-01 10:00:00,196.74,196.74,195.85,195.93,6747.0,192.2472,192.2472,191.3775,191.4557,6747.0
2023-02-01 10:10:00,196.14,196.45,196.06,196.34,8498.0,191.6609,191.9638,191.5827,191.8563,8498.0
2023-02-01 10:20:00,196.34,196.64,196.05,196.34,12161.0,191.8563,192.1495,191.5729,191.8563,12161.0
2023-02-01 10:30:00,196.38,196.76,196.12,196.67,8366.0,191.8954,192.2667,191.6413,192.1788,8366.0
2023-02-01 10:40:00,196.76,196.92,196.53,196.53,6335.0,192.2667,192.4231,192.042,192.042,6335.0
2023-02-01 10:50:00,196.56,196.79,196.27,196.57,6684.0,192.0713,192.296,191.7879,192.0811,6684.0
2023-02-01 11:00:00,196.59,196.68,196.34,196.68,4071.0,192.1006,192.1885,191.8563,192.1885,4071.0
2023-02-01 11:10:00,196.65,196.96,196.52,196.96,26807.0,192.1592,192.4622,192.0322,192.4622,26807.0
2023-02-01 11:20:00,197.04,197.53,197.04,197.45,5629.0,192.5403,193.0191,192.5403,192.941,5629.0
2023-02-01 11:30:00,197.48,198.0,197.37,198.0,6297.0,192.9703,193.4784,192.8628,193.4784,6297.0
2023-02-01 11:40:00,198.06,198.07,197.68,197.73,11207.0,193.537,193.5468,193.1657,193.2146,11207.0
2023-02-01 11:50:00,197.73,197.94,197.37,197.37,14902.0,193.2146,193.4198,192.8628,192.8628,14902.0
2023-02-01 12:00:00,197.37,197.46,197.15,197.26,5532.0,192.8628,192.9507,192.6478,192.7553,5532.0
2023-02-01 12:10:00,197.23,197.41,196.94,197.05,10593.0,192.726,192.9019,192.4426,192.5501,10593.0
2023-02-01 12:20:00,197.01,197.26,196.75,196.83,6507.0,192.511,192.7553,192.2569,192.3351,6507.0
2023-02-01 12:30:00,196.82,196.89,195.86,195.86,5968.0,192.3254,192.3938,191.3873,191.3873,5968.0
2023-02-01 12:40:00,195.84,196.16,195.78,195.86,10558.0,191.3677,191.6804,191.3091,191.3873,10558.0
2023-02-01 12:50:00,195.87,195.87,195.41,195.48,18414.0,191.397,191.397,190.9475,191.016,18414.0
2023-02-01 13:00:00,195.46,195.46,195.0,195.0,10877.0,190.9964,190.9964,190.5469,190.5469,10877.0
2023-02-01 13:10:00,194.92,195.3,194.66,195.3,7165.0,190.4687,190.8401,190.2147,190.8401,7165.0
2023-02-01 13:20:00,195.4,195.73,195.31,195.38,8024.0,190.9378,191.2602,190.8498,190.9182,8024.0
2023-02-01 13:30:00,195.43,195.55,195.28,195.53,1927.0,190.9671,191.0844,190.8205,191.0648,1927.0
2023-02-01 13:40:00,195.51,195.53,194.92,195.42,8018.0,191.0453,191.0648,190.4687,190.9573,8018.0
2023-02-01 13:50:00,195.48,195.98,195.48,195.77,8394.0,191.016,191.5045,191.016,191.2993,8394.0
2023-02-01 14:00:00,195.76,195.79,195.05,195.08,20855.0,191.2896,191.3189,190.5958,190.6251,20855.0
2023-02-01 14:10:00,195.19,195.3,194.49,194.65,8200.0,190.7326,190.8401,190.0486,190.2049,8200.0
2023-02-01 14:20:00,194.68,194.72,194.49,194.7,5396.0,190.2342,190.2733,190.0486,190.2538,5396.0
2023-02-01 14:30:00,194.8,195.8,194.03,195.8,14111.0,190.3515,191.3286,189.5991,191.3286,14111.0
2023-02-01 14:40:00,195.8,196.85,195.79,196.55,17086.0,191.3286,192.3547,191.3189,192.0615,17086.0
2023-02-01 14:50:00,196.51,196.91,196.21,196.32,8629.0,192.0224,192.4133,191.7293,191.8368,8629.0
2023-02-01 15:00:00,196.5,196.94,196.48,196.83,11668.0,192.0127,192.4426,191.9931,192.3351,11668.0
2023-02-01 15:10:00,196.79,196.85,196.17,196.79,11516.0,192.296,192.3547,191.6902,192.296,11516.0
2023-02-01 15:20:00,196.8,197.43,196.57,197.39,38745.0,192.3058,192.9214,192.0811,192.8823,38745.0
2023-02-01 15:30:00,197.39,198.03,197.38,197.72,29264.0,192.8823,193.5077,192.8726,193.2048,29264.0
2023-02-01 15:40:00,197.71,197.92,196.99,197.06,33185.0,193.195,193.4002,192.4915,192.5599,33185.0
2023-02-01 15:50:00,197.02,197.02,196.09,196.33,95273.0,192.5208,192.5208,191.612,191.8465,95273.0
2023-02-02 09:30:00,196.59,196.59,193.63,193.7,17638.0,192.1006,192.1006,189.2082,189.2766,17638.0
2023-02-02 09:40:00,193.8,193.82,192.83,193.35,14110.0,189.3743,189.3939,188.4265,188.9346,14110.0
2023-02-02 09:50:00,193.44,193.77,193.11,193.55,12198.0,189.0225,189.345,188.7001,189.13,12198.0
2023-02-02 10:00:00,193.8,193.85,191.92,191.92,13995.0,189.3743,189.4232,187.5372,187.5372,13995.0
2023-02-02 10:10:00,191.69,192.41,191.05,192.32,14280.0,187.3125,188.0161,186.6871,187.9281,14280.0
2023-02-02 10:20:00,192.39,192.41,191.23,191.33,17203.0,187.9965,188.0161,186.863,186.9607,17203.0
2023-02-02 10:30:00,191.28,192.31,191.22,192.18,43425.0,186.9119,187.9183,186.8532,187.7913,43425.0
2023-02-02 10:40:00,192.18,192.56,191.99,192.41,17299.0,187.7913,188.1626,187.6056,188.0161,17299.0
2023-02-02 10:50:00,192.4,193.82,192.39,193.44,67637.0,188.0063,189.3939,187.9965,189.0225,67637.0
2023-02-02 11:00:00,193.32,193.62,193.1,193.36,7894.0,188.9053,189.1984,188.6903,188.9444,7894.0
2023-02-02 11:10:00,193.26,193.42,193.01,193.34,18968.0,188.8466,189.003,188.6024,188.9248,18968.0
2023-02-02 11:20:00,193.48,193.87,193.46,193.55,22575.0,189.0616,189.4427,189.0421,189.13,22575.0
2023-02-02 11:30:00,193.63,194.63,193.3,193.62,26036.0,189.2082,190.1854,188.8857,189.1984,26036.0
2023-02-02 11:40:00,193.68,194.09,193.55,194.09,4043.0,189.2571,189.6577,189.13,189.6577,4043.0
2023-02-02 11:50:00,194.09,194.14,193.81,194.01,8186.0,189.6577,189.7066,189.3841,189.5795,8186.0
2023-02-02 12:00:00,193.91,194.51,193.91,194.43,10648.0,189.4818,190.0681,189.4818,189.9899,10648.0
2023-02-02 12:10:00,194.44,195.15,194.43,194.95,8503.0,189.9997,190.6935,189.9899,190.4981,8503.0
2023-02-02 12:20:00,194.9,195.37,194.72,195.11,6639.0,190.4492,190.9085,190.2733,190.6544,6639.0
2023-02-02 12:30:00,195.16,195.51,195.03,195.5,8809.0,190.7033,191.0453,190.5762,191.0355,8809.0
2023-02-02 12:40:00,195.34,195.6,195.21,195.5,8779.0,190.8791,191.1332,190.7521,191.0355,8779.0
2023-02-02 12:50:00,195.27,195.68,195.07,195.61,9019.0,190.8107,191.2114,190.6153,191.143,9019.0
2023-02-02 13:00:00,195.67,196.22,195.66,196.12,11120.0,191.2016,191.7391,191.1918,191.6413,11120.0
2023-02-02 13:10:00,196.08,196.3,195.67,195.75,22412.0,191.6022,191.8172,191.2016,191.2798,22412.0
2023-02-02 13:20:00,195.82,196.15,195.76,196.03,10239.0,191.3482,191.6707,191.2896,191.5534,10239.0
2023-02-02 13:30:00,195.96,196.02,195.73,195.8,8142.0,191.485,191.5436,191.2602,191.3286,8142.0
2023-02-02 13:40:00,195.75,195.92,195.44,195.54,4443.0,191.2798,191.4459,190.9769,191.0746,4443.0
2023-02-02 13:50:00,195.45,195.51,195.19,195.48,6230.0,190.9866,191.0453,190.7326,191.016,6230.0
2023-02-02 14:00:00,195.54,195.61,194.62,194.63,7685.0,191.0746,191.143,190.1756,190.1854,7685.0
2023-02-02 14:10:00,194.65,194.82,194.33,194.52,9232.0,190.2049,190.371,189.8922,190.0779,9232.0
2023-02-02 14:20:00,194.66,194.76,194.24,194.62,20817.0,190.2147,190.3124,189.8043,190.1756,20817.0
2023-02-02 14:30:00,194.67,194.84,194.26,194.55,25073.0,190.2244,190.3906,189.8238,190.1072,25073.0
2023-02-02 14:40:00,194.58,194.62,193.97,194.62,11491.0,190.1365,190.1756,189.5404,190.1756,11491.0
2023-02-02 14:50:00,194.56,194.62,194.21,194.5,7519.0,190.117,190.1756,189.775,190.0583,7519.0
2023-02-02 15:00:00,194.5,194.88,194.33,194.62,20101.0,190.0583,190.4297,189.8922,190.1756,20101.0
2023-02-02 15:10:00,194.6,194.67,194.27,194.27,8489.0,190.156,190.2244,189.8336,189.8336,8489.0
2023-02-02 15:20:00,194.27,194.79,194.27,194.62,11649.0,189.8336,190.3417,189.8336,190.1756,11649.0
2023-02-02 15:30:00,194.67,195.05,194.67,194.8,13193.0,190.2244,190.5958,190.2244,190.3515,13193.0
2023-02-02 15:40:00,194.81,194.81,194.48,194.73,23850.0,190.3613,190.3613,190.0388,190.2831,23850.0
2023-02-02 15:50:00,194.68,194.91,194.53,194.68,73812.0,190.2342,190.459,190.0876,190.2342,73812.0
2023-02-03 09:30:00,194.25,194.87,193.52,193.97,17029.0,189.814,190.4199,189.1007,189.5404,17029.0
2023-02-03 09:40:00,193.7,194.43,193.42,193.95,6856.0,189.2766,189.9899,189.003,189.5209,6856.0
2023-02-03 09:50:00,193.99,193.99,192.73,192.93,22430.0,189.56,189.56,188.3288,188.5242,22430.0
2023-02-03 10:00:00,192.78,193.09,192.26,193.09,5549.0,188.3776,188.6805,187.8695,188.6805,5549.0
2023-02-03 10:10:00,193.22,193.22,192.71,193.15,13636.0,188.8076,188.8076,188.3092,188.7392,13636.0
2023-02-03 10:20:00,193.25,193.34,192.72,192.84,7538.0,188.8369,188.9248,188.319,188.4362,7538.0
2023-02-03 10:30:00,193.0,193.5,193.0,193.49,14498.0,188.5926,189.0812,188.5926,189.0714,14498.0
2023-02-03 10:40:00,193.4,193.98,193.4,193.93,7304.0,188.9835,189.5502,188.9835,189.5013,7304.0
2023-02-03 10:50:00,193.77,194.3,193.6,194.22,14005.0,189.345,189.8629,189.1789,189.7847,14005.0
2023-02-03 11:00:00,194.29,194.72,194.29,194.43,8283.0,189.8531,190.2733,189.8531,189.9899,8283.0
2023-02-03 11:10:00,194.45,194.5,193.64,193.65,8243.0,190.0095,190.0583,189.218,189.2277,8243.0
2023-02-03 11:20:00,193.59,193.59,193.15,193.2,7094.0,189.1691,189.1691,188.7392,188.788,7094.0
2023-02-03 11:30:00,193.15,193.26,192.5,192.73,16800.0,188.7392,188.8466,188.104,188.3288,16800.0
2023-02-03 11:40:00,192.64,193.22,192.63,192.76,7612.0,188.2408,188.8076,188.231,188.3581,7612.0
2023-02-03 11:50:00,192.83,193.19,192.69,192.92,5459.0,188.4265,188.7782,188.2897,188.5144,5459.0
2023-02-03 12:00:00,193.04,193.47,192.96,193.2,3722.0,188.6317,189.0519,188.5535,188.788,3722.0
2023-02-03 12:10:00,193.22,193.65,193.21,193.51,4322.0,188.8076,189.2277,188.7978,189.0909,4322.0
2023-02-03 12:20:00,193.43,193.79,193.24,193.66,5242.0,189.0128,189.3645,188.8271,189.2375,5242.0
2023-02-03 12:30:00,193.62,194.21,193.61,194.21,13384.0,189.1984,189.775,189.1887,189.775,13384.0
2023-02-03 12:40:00,194.3,194.5,193.82,193.83,4256.0,189.8629,190.0583,189.3939,189.4036,4256.0
2023-02-03 12:50:00,193.83,193.88,193.28,193.38,3145.0,189.4036,189.4525,188.8662,188.9639,3145.0
2023-02-03 13:00:00,193.3,193.46,192.79,192.79,2533.0,188.8857,189.0421,188.3874,188.3874,2533.0
2023-02-03 13:10:00,192.67,192.79,192.52,192.66,2143.0,188.2701,188.3874,188.1235,188.2603,2143.0
2023-02-03 13:20:00,192.61,192.84,192.32,192.32,1867.0,188.2115,188.4362,187.9281,187.9281,1867.0
2023-02-03 13:30:00,192.34,192.7,192.32,192.69,4209.0,187.9477,188.2994,187.9281,188.2897,4209.0
2023-02-03 13:40:00,192.52,192.52,192.05,192.34,5193.0,188.1235,188.1235,187.6643,187.9477,5193.0
2023-02-03 13:50:00,192.26,192.56,192.26,192.45,2502.0,187.8695,188.1626,187.8695,188.0551,2502.0
2023-02-03 14:00:00,192.57,192.81,192.49,192.52,7289.0,188.1724,188.4069,188.0942,188.1235,7289.0
2023-02-03 14:10:00,192.38,192.38,192.13,192.21,1708.0,187.9867,187.9867,187.7425,187.8206,1708.0
2023-02-03 14:20:00,192.21,192.51,192.21,192.5,4380.0,187.8206,188.1138,187.8206,188.104,4380.0
2023-02-03 14:30:00,192.42,192.66,192.18,192.55,3484.0,188.0258,188.2603,187.7913,188.1529,3484.0
2023-02-03 14:40:00,192.61,192.73,192.34,192.64,4743.0,188.2115,188.3288,187.9477,188.2408,4743.0
2023-02-03 14:50:00,192.65,192.71,192.38,192.47,4371.0,188.2506,188.3092,187.9867,188.0747,4371.0
2023-02-03 15:00:00,192.45,192.66,192.27,192.65,4058.0,188.0551,188.2603,187.8793,188.2506,4058.0
2023-02-03 15:10:00,192.54,192.81,192.51,192.81,6849.0,188.1431,188.4069,188.1138,188.4069,6849.0
2023-02-03 15:20:00,192.77,192.89,192.65,192.78,5839.0,188.3678,188.4851,188.2506,188.3776,5839.0
2023-02-03 15:30:00,192.79,193.01,192.67,192.77,9527.0,188.3874,188.6024,188.2701,188.3678,9527.0
2023-02-03 15:40:00,192.73,193.03,192.51,192.66,21263.0,188.3288,188.6219,188.1138,188.2603,21263.0
2023-02-03 15:50:00,192.58,193.8,192.57,193.48,137839.0,188.1822,189.3743,188.1724,189.0616,137839.0
2023-02-06 09:30:00,192.68,193.5,192.02,192.7,11477.0,188.2799,189.0812,187.635,188.2994,11477.0
2023-02-06 09:40:00,192.75,193.18,192.26,193.18,5161.0,188.3483,188.7685,187.8695,188.7685,5161.0
2023-02-06 09:50:00,192.93,193.34,192.7,192.98,2600.0,188.5242,188.9248,188.2994,188.573,2600.0
2023-02-06 10:00:00,193.05,193.2,192.83,193.17,4696.0,188.6414,188.788,188.4265,188.7587,4696.0
2023-02-06 10:10:00,193.2,193.46,192.97,193.43,6759.0,188.788,189.0421,188.5633,189.0128,6759.0
2023-02-06 10:20:00,193.34,193.66,193.2,193.61,15217.0,188.9248,189.2375,188.788,189.1887,15217.0
2023-02-06 10:30:00,193.69,194.06,193.56,193.9,4982.0,189.2668,189.6284,189.1398,189.472,4982.0
2023-02-06 10:40:00,193.89,194.01,193.69,193.89,3384.0,189.4623,189.5795,189.2668,189.4623,3384.0
2023-02-06 10:50:00,193.88,194.15,193.59,193.59,5632.0,189.4525,189.7163,189.1691,189.1691,5632.0
2023-02-06 11:00:00,193.71,194.31,193.63,194.26,6840.0,189.2864,189.8727,189.2082,189.8238,6840.0
2023-02-06 11:10:00,194.18,194.54,194.18,194.54,3887.0,189.7456,190.0974,189.7456,190.0974,3887.0
2023-02-06 11:20:00,194.55,194.71,194.1,194.1,2520.0,190.1072,190.2635,189.6675,189.6675,2520.0
2023-02-06 11:30:00,194.2,194.32,193.99,194.07,5539.0,189.7652,189.8824,189.56,189.6382,5539.0
2023-02-06 11:40:00,193.97,194.1,193.52,193.67,4045.0,189.5404,189.6675,189.1007,189.2473,4045.0
2023-02-06 11:50:00,193.71,193.83,193.45,193.52,3836.0,189.2864,189.4036,189.0323,189.1007,3836.0
2023-02-06 12:00:00,193.5,193.91,193.36,193.89,3596.0,189.0812,189.4818,188.9444,189.4623,3596.0
2023-02-06 12:10:00,194.09,194.09,193.72,193.73,3232.0,189.6577,189.6577,189.2961,189.3059,3232.0
2023-02-06 12:20:00,193.73,193.94,193.72,193.88,2496.0,189.3059,189.5111,189.2961,189.4525,2496.0
2023-02-06 12:30:00,193.9,194.03,193.59,193.93,6268.0,189.472,189.5991,189.1691,189.5013,6268.0
2023-02-06 12:40:00,193.83,194.04,193.83,194.02,3548.0,189.4036,189.6088,189.4036,189.5893,3548.0
2023-02-06 12:50:00,194.09,194.16,193.83,193.88,2536.0,189.6577,189.7261,189.4036,189.4525,2536.0
2023-02-06 13:00:00,193.87,194.1,193.8,194.04,3204.0,189.4427,189.6675,189.3743,189.6088,3204.0
2023-02-06 13:10:00,194.09,194.39,193.86,194.39,4333.0,189.6577,189.9508,189.4329,189.9508,4333.0
2023-02-06 13:20:00,194.28,194.56,194.28,194.29,3733.0,189.8434,190.117,189.8434,189.8531,3733.0
2023-02-06 13:30:00,194.37,194.37,193.75,193.82,9817.0,189.9313,189.9313,189.3255,189.3939,9817.0
2023-02-06 13:40:00,193.78,194.05,193.75,193.91,4277.0,189.3548,189.6186,189.3255,189.4818,4277.0
2023-02-06 13:50:00,193.91,193.96,193.78,193.84,4000.0,189.4818,189.5307,189.3548,189.4134,4000.0
2023-02-06 14:00:00,193.91,194.43,193.91,194.43,3325.0,189.4818,189.9899,189.4818,189.9899,3325.0
2023-02-06 14:10:00,194.38,194.64,194.35,194.49,12589.0,189.9411,190.1951,189.9118,190.0486,12589.0
2023-02-06 14:20:00,194.45,194.52,194.2,194.32,5634.0,190.0095,190.0779,189.7652,189.8824,5634.0
2023-02-06 14:30:00,194.3,194.54,194.27,194.36,3912.0,189.8629,190.0974,189.8336,189.9215,3912.0
2023-02-06 14:40:00,194.28,194.36,194.21,194.28,5563.0,189.8434,189.9215,189.775,189.8434,5563.0
2023-02-06 14:50:00,194.21,194.42,194.14,194.41,7267.0,189.775,189.9802,189.7066,189.9704,7267.0
2023-02-06 15:00:00,194.35,194.46,194.2,194.38,4863.0,189.9118,190.0192,189.7652,189.9411,4863.0
2023-02-06 15:10:00,194.46,194.53,194.32,194.38,5982.0,190.0192,190.0876,189.8824,189.9411,5982.0
2023-02-06 15:20:00,194.47,194.57,194.15,194.17,7943.0,190.029,190.1267,189.7163,189.7359,7943.0
2023-02-06 15:30:00,194.08,194.58,193.97,194.39,8615.0,189.6479,190.1365,189.5404,189.9508,8615.0
2023-02-06 15:40:00,194.33,194.47,194.31,194.35,12531.0,189.8922,190.029,189.8727,189.9118,12531.0
2023-02-06 15:50:00,194.34,194.7,194.28,194.54,56245.0,189.902,190.2538,189.8434,190.0974,56245.0
2023-02-07 09:30:00,193.41,193.7,193.41,193.63,10373.0,188.9932,189.2766,188.9932,189.2082,10373.0
2023-02-07 09:40:00,193.28,193.72,193.24,193.56,2985.0,188.8662,189.2961,188.8271,189.1398,2985.0
2023-02-07 09:50:00,193.39,193.54,193.22,193.49,3101.0,188.9737,189.1203,188.8076,189.0714,3101.0
2023-02-07 10:00:00,193.5,194.18,193.28,194.06,4624.0,189.0812,189.7456,188.8662,189.6284,4624.0
2023-02-07 10:10:00,193.99,194.24,193.9,194.13,4576.0,189.56,189.8043,189.472,189.6968,4576.0
2023-02-07 10:20:00,194.03,194.18,193.49,194.18,12108.0,189.5991,189.7456,189.0714,189.7456,12108.0
2023-02-07 10:30:00,194.09,194.24,193.95,194.06,12351.0,189.6577,189.8043,189.5209,189.6284,12351.0
2023-02-07 10:40:00,194.03,194.33,193.89,194.09,7651.0,189.5991,189.8922,189.4623,189.6577,7651.0
2023-02-07 10:50:00,194.12,194.39,193.7,193.7,11159.0,189.687,189.9508,189.2766,189.2766,11159.0
2023-02-07 11:00:00,193.66,194.08,193.58,194.03,2930.0,189.2375,189.6479,189.1593,189.5991,2930.0
2023-02-07 11:10:00,193.98,194.06,193.93,193.94,1800.0,189.5502,189.6284,189.5013,189.5111,1800.0
2023-02-07 11:20:00,193.99,194.21,193.96,194.19,10664.0,189.56,189.775,189.5307,189.7554,10664.0
2023-02-07 11:30:00,194.25,194.44,194.18,194.31,3405.0,189.814,189.9997,189.7456,189.8727,3405.0
2023-02-07 11:40:00,194.36,194.61,194.33,194.61,3382.0,189.9215,190.1658,189.8922,190.1658,3382.0
2023-02-07 11:50:00,194.71,194.95,194.64,194.64,2787.0,190.2635,190.4981,190.1951,190.1951,2787.0
2023-02-07 12:00:00,194.65,194.76,194.5,194.72,7035.0,190.2049,190.3124,190.0583,190.2733,7035.0
2023-02-07 12:10:00,194.75,195.12,194.75,195.04,9840.0,190.3026,190.6642,190.3026,190.586,9840.0
2023-02-07 12:20:00,195.06,195.24,194.57,194.72,4603.0,190.6055,190.7814,190.1267,190.2733,4603.0
2023-02-07 12:30:00,194.72,195.01,194.72,194.9,4514.0,190.2733,190.5567,190.2733,190.4492,4514.0
2023-02-07 12:40:00,195.01,195.57,194.65,195.5,29509.0,190.5567,191.1039,190.2049,191.0355,29509.0
2023-02-07 12:50:00,195.6,196.57,195.48,196.37,28199.0,191.1332,192.0811,191.016,191.8856,28199.0
2023-02-07 13:00:00,196.39,196.85,196.34,196.54,7103.0,191.9052,192.3547,191.8563,192.0517,7103.0
2023-02-07 13:10:00,196.59,196.64,195.92,195.93,7431.0,192.1006,192.1495,191.4459,191.4557,7431.0
2023-02-07 13:20:00,195.93,195.98,195.15,195.16,6290.0,191.4557,191.5045,190.6935,190.7033,6290.0
2023-02-07 13:30:00,194.87,194.87,194.04,194.32,5168.0,190.4199,190.4199,189.6088,189.8824,5168.0
2023-02-07 13:40:00,194.59,194.69,194.26,194.37,2766.0,190.1463,190.244,189.8238,189.9313,2766.0
2023-02-07 13:50:00,194.38,194.86,194.38,194.65,2410.0,189.9411,190.4101,189.9411,190.2049,2410.0
2023-02-07 14:00:00,194.84,195.92,194.8,195.92,3256.0,190.3906,191.4459,190.3515,191.4459,3256.0
2023-02-07 14:10:00,195.99,196.36,195.99,196.29,2150.0,191.5143,191.8759,191.5143,191.8075,2150.0
2023-02-07 14:20:00,196.19,196.41,196.09,196.34,4052.0,191.7097,191.9247,191.612,191.8563,4052.0
2023-02-07 14:30:00,196.3,196.84,196.28,196.63,2823.0,191.8172,192.3449,191.7977,192.1397,2823.0
2023-02-07 14:40:00,196.57,196.87,196.57,196.82,3195.0,192.0811,192.3742,192.0811,192.3254,3195.0
2023-02-07 14:50:00,196.73,196.96,196.67,196.94,3663.0,192.2374,192.4622,192.1788,192.4426,3663.0
2023-02-07 15:00:00,196.95,197.39,196.57,196.64,4080.0,192.4524,192.8823,192.0811,192.1495,4080.0
2023-02-07 15:10:00,196.59,197.06,196.59,197.05,10669.0,192.1006,192.5599,192.1006,192.5501,10669.0
2023-02-07 15:20:00,197.06,197.39,196.97,197.29,9781.0,192.5599,192.8823,192.4719,192.7846,9781.0
2023-02-07 15:30:00,197.25,197.41,197.06,197.4,11566.0,192.7455,192.9019,192.5599,192.8921,11566.0
2023-02-07 15:40:00,197.45,197.54,197.35,197.51,19500.0,192.941,193.0289,192.8432,192.9996,19500.0
2023-02-07 15:50:00,197.53,198.03,197.45,197.48,86004.0,193.0191,193.5077,192.941,192.9703,86004.0
2023-02-08 09:30:00,196.34,197.49,196.34,197.49,9086.0,191.8563,192.98,191.8563,192.98,9086.0
2023-02-08 09:40:00,197.14,197.61,197.13,197.37,1716.0,192.638,193.0973,192.6283,192.8628,1716.0
2023-02-08 09:50:00,197.07,197.77,197.07,197.61,7496.0,192.5696,193.2537,192.5696,193.0973,7496.0
2023-02-08 10:00:00,197.61,197.78,197.45,197.56,12445.0,193.0973,193.2634,192.941,193.0485,12445.0
2023-02-08 10:10:00,197.52,198.1,197.5,197.95,6399.0,193.0094,193.5761,192.9898,193.4295,6399.0
2023-02-08 10:20:00,197.96,198.11,197.71,197.96,2600.0,193.4393,193.5859,193.195,193.4393,2600.0
2023-02-08 10:30:00,197.95,198.0,197.6,198.0,3370.0,193.4295,193.4784,193.0875,193.4784,3370.0
2023-02-08 10:40:00,198.0,198.21,197.7,197.93,6784.0,193.4784,193.6836,193.1853,193.41,6784.0
2023-02-08 10:50:00,197.85,197.96,197.56,197.57,22831.0,193.3318,193.4393,193.0485,193.0582,22831.0
2023-02-08 11:00:00,197.62,197.74,197.45,197.73,5530.0,193.1071,193.2243,192.941,193.2146,5530.0
2023-02-08 11:10:00,197.74,198.13,197.74,197.98,3407.0,193.2243,193.6054,193.2243,193.4589,3407.0
2023-02-08 11:20:00,198.17,198.17,197.04,197.32,4438.0,193.6445,193.6445,192.5403,192.8139,4438.0
2023-02-08 11:30:00,197.18,197.28,196.29,196.78,13433.0,192.6771,192.7748,191.8075,192.2863,13433.0
2023-02-08 11:40:00,196.67,196.7,196.33,196.55,2106.0,192.1788,192.2081,191.8465,192.0615,2106.0
2023-02-08 11:50:00,196.6,196.89,196.42,196.72,2791.0,192.1104,192.3938,191.9345,192.2276,2791.0
2023-02-08 12:00:00,196.81,196.82,196.36,196.78,2037.0,192.3156,192.3254,191.8759,192.2863,2037.0
2023-02-08 12:10:00,196.92,196.96,196.73,196.96,1343.0,192.4231,192.4622,192.2374,192.4622,1343.0
2023-02-08 12:20:00,197.01,197.22,197.01,197.17,1342.0,192.511,192.7162,192.511,192.6674,1342.0
2023-02-08 12:30:00,197.36,197.49,197.12,197.17,11965.0,192.853,192.98,192.6185,192.6674,11965.0
2023-02-08 12:40:00,197.06,197.57,197.01,197.57,4716.0,192.5599,193.0582,192.511,193.0582,4716.0
2023-02-08 12:50:00,197.63,197.82,197.6,197.63,2128.0,193.1169,193.3025,193.0875,193.1169,2128.0
2023-02-08 13:00:00,197.63,197.79,197.58,197.63,3868.0,193.1169,193.2732,193.068,193.1169,3868.0
2023-02-08 13:10:00,197.55,197.7,197.46,197.7,3059.0,193.0387,193.1853,192.9507,193.1853,3059.0
2023-02-08 13:20:00,197.7,197.94,197.52,197.56,20252.0,193.1853,193.4198,193.0094,193.0485,20252.0
2023-02-08 13:30:00,197.61,197.61,197.25,197.25,2004.0,193.0973,193.0973,192.7455,192.7455,2004.0
2023-02-08 13:40:00,197.21,197.47,197.21,197.4,11429.0,192.7064,192.9605,192.7064,192.8921,11429.0
2023-02-08 13:50:00,197.32,197.35,197.22,197.22,1601.0,192.8139,192.8432,192.7162,192.7162,1601.0
2023-02-08 14:00:00,197.25,197.25,196.72,196.9,3629.0,192.7455,192.7455,192.2276,192.4035,3629.0
2023-02-08 14:10:00,196.96,197.42,196.95,197.41,5298.0,192.4622,192.9116,192.4524,192.9019,5298.0
2023-02-08 14:20:00,197.22,197.27,196.79,196.81,6501.0,192.7162,192.7651,192.296,192.3156,6501.0
2023-02-08 14:30:00,196.76,197.03,196.65,197.03,2568.0,192.2667,192.5306,192.1592,192.5306,2568.0
2023-02-08 14:40:00,197.07,197.08,196.63,196.73,2449.0,192.5696,192.5794,192.1397,192.2374,2449.0
2023-02-08 14:50:00,196.84,197.01,196.77,196.96,2757.0,192.3449,192.511,192.2765,192.4622,2757.0
2023-02-08 15:00:00,196.93,196.94,196.45,196.78,7207.0,192.4328,192.4426,191.9638,192.2863,7207.0
2023-02-08 15:10:00,196.72,196.72,196.4,196.43,4614.0,192.2276,192.2276,191.9149,191.9443,4614.0
2023-02-08 15:20:00,196.57,196.72,196.44,196.53,3846.0,192.0811,192.2276,191.954,192.042,3846.0
2023-02-08 15:30:00,196.58,196.76,196.39,196.7,4419.0,192.0908,192.2667,191.9052,192.2081,4419.0
2023-02-08 15:40:00,196.71,196.79,196.32,196.32,11192.0,192.2179,192.296,191.8368,191.8368,11192.0
2023-02-08 15:50:00,196.32,196.56,196.11,196.16,42941.0,191.8368,192.0713,191.6316,191.6804,42941.0
2023-02-09 09:30:00,197.76,198.25,197.37,197.88,27891.0,193.2439,193.7227,192.8628,193.3611,27891.0
2023-02-09 09:40:00,197.88,197.95,196.8,196.8,13746.0,193.3611,193.4295,192.3058,192.3058,13746.0
2023-02-09 09:50:00,196.79,196.84,195.46,195.82,28453.0,192.296,192.3449,190.9964,191.3482,28453.0
2023-02-09 10:00:00,195.9,196.27,195.84,195.96,12150.0,191.4264,191.7879,191.3677,191.485,12150.0
2023-02-09 10:10:00,195.86,195.86,195.13,195.13,3309.0,191.3873,191.3873,190.6739,190.6739,3309.0
2023-02-09 10:20:00,194.99,195.3,194.86,195.16,3888.0,190.5371,190.8401,190.4101,190.7033,3888.0
2023-02-09 10:30:00,195.34,195.46,194.84,195.44,11670.0,190.8791,190.9964,190.3906,190.9769,11670.0
2023-02-09 10:40:00,195.33,195.64,195.33,195.46,4048.0,190.8694,191.1723,190.8694,190.9964,4048.0
2023-02-09 10:50:00,195.4,195.83,195.4,195.67,3168.0,190.9378,191.358,190.9378,191.2016,3168.0
2023-02-09 11:00:00,195.75,195.75,195.15,195.31,3900.0,191.2798,191.2798,190.6935,190.8498,3900.0
2023-02-09 11:10:00,195.43,195.57,194.56,195.04,19621.0,190.9671,191.1039,190.117,190.586,19621.0
2023-02-09 11:20:00,195.04,195.12,194.5,194.71,6535.0,190.586,190.6642,190.0583,190.2635,6535.0
2023-02-09 11:30:00,194.86,194.98,194.42,194.51,5449.0,190.4101,190.5274,189.9802,190.0681,5449.0
2023-02-09 11:40:00,194.58,194.61,194.25,194.47,6378.0,190.1365,190.1658,189.814,190.029,6378.0
2023-02-09 11:50:00,194.52,194.54,194.15,194.25,6317.0,190.0779,190.0974,189.7163,189.814,6317.0
2023-02-09 12:00:00,194.29,194.49,194.21,194.34,31199.0,189.8531,190.0486,189.775,189.902,31199.0
2023-02-09 12:10:00,194.28,194.44,193.77,193.79,10680.0,189.8434,189.9997,189.345,189.3645,10680.0
2023-02-09 12:20:00,193.75,194.21,193.75,193.99,11201.0,189.3255,189.775,189.3255,189.56,11201.0
2023-02-09 12:30:00,193.97,193.97,193.49,193.76,5727.0,189.5404,189.5404,189.0714,189.3352,5727.0
2023-02-09 12:40:00,193.62,193.96,193.1,193.21,27195.0,189.1984,189.5307,188.6903,188.7978,27195.0
2023-02-09 12:50:00,193.21,194.15,193.21,194.07,7781.0,188.7978,189.7163,188.7978,189.6382,7781.0
2023-02-09 13:00:00,194.01,194.3,193.64,194.09,6124.0,189.5795,189.8629,189.218,189.6577,6124.0
2023-02-09 13:10:00,193.92,194.19,193.91,194.16,4640.0,189.4916,189.7554,189.4818,189.7261,4640.0
2023-02-09 13:20:00,194.19,194.28,194.01,194.02,5450.0,189.7554,189.8434,189.5795,189.5893,5450.0
2023-02-09 13:30:00,193.93,194.28,193.85,193.99,7049.0,189.5013,189.8434,189.4232,189.56,7049.0
2023-02-09 13:40:00,194.04,194.08,193.61,194.0,7647.0,189.6088,189.6479,189.1887,189.5697,7647.0
2023-02-09 13:50:00,193.96,194.29,193.94,194.23,5159.0,189.5307,189.8531,189.5111,189.7945,5159.0
2023-02-09 14:00:00,194.29,194.29,194.02,194.19,4359.0,189.8531,189.8531,189.5893,189.7554,4359.0
2023-02-09 14:10:00,194.21,194.21,193.91,193.92,3250.0,189.775,189.775,189.4818,189.4916,3250.0
2023-02-09 14:20:00,194.01,194.13,193.65,193.79,5294.0,189.5795,189.6968,189.2277,189.3645,5294.0
2023-02-09 14:30:00,193.78,194.27,193.78,194.19,5132.0,189.3548,189.8336,189.3548,189.7554,5132.0
2023-02-09 14:40:00,194.25,194.32,194.16,194.24,9313.0,189.814,189.8824,189.7261,189.8043,9313.0
2023-02-09 14:50:00,194.27,194.31,194.15,194.22,8411.0,189.8336,189.8727,189.7163,189.7847,8411.0
2023-02-09 15:00:00,194.2,194.22,193.98,194.19,6247.0,189.7652,189.7847,189.5502,189.7554,6247.0
2023-02-09 15:10:00,194.19,194.19,194.02,194.19,4981.0,189.7554,189.7554,189.5893,189.7554,4981.0
2023-02-09 15:20:00,194.09,194.12,193.77,193.87,7100.0,189.6577,189.687,189.345,189.4427,7100.0
2023-02-09 15:30:00,193.92,194.17,193.62,194.17,8880.0,189.4916,189.7359,189.1984,189.7359,8880.0
2023-02-09 15:40:00,194.1,194.3,193.95,194.02,15146.0,189.6675,189.8629,189.5209,189.5893,15146.0
2023-02-09 15:50:00,193.94,194.21,193.21,193.39,65818.0,189.5111,189.775,188.7978,188.9737,65818.0
2023-02-10 09:30:00,192.99,193.54,192.44,192.55,10685.0,188.5828,189.1203,188.0454,188.1529,10685.0
2023-02-10 09:40:00,192.72,193.15,192.71,192.97,2450.0,188.319,188.7392,188.3092,188.5633,2450.0
2023-02-10 09:50:00,193.15,193.45,192.84,193.39,2634.0,188.7392,189.0323,188.4362,188.9737,2634.0
2023-02-10 10:00:00,193.12,193.73,193.02,193.53,3647.0,188.7098,189.3059,188.6121,189.1105,3647.0
2023-02-10 10:10:00,193.93,194.25,193.8,193.92,2205.0,189.5013,189.814,189.3743,189.4916,2205.0
2023-02-10 10:20:00,194.02,194.02,193.68,194.0,2007.0,189.5893,189.5893,189.2571,189.5697,2007.0
2023-02-10 10:30:00,194.05,194.12,193.81,193.83,3058.0,189.6186,189.687,189.3841,189.4036,3058.0
2023-02-10 10:40:00,193.77,193.95,193.6,193.71,8048.0,189.345,189.5209,189.1789,189.2864,8048.0
2023-02-10 10:50:00,193.63,193.82,193.54,193.77,3675.0,189.2082,189.3939,189.1203,189.345,3675.0
2023-02-10 11:00:00,193.81,194.21,193.81,194.08,1944.0,189.3841,189.775,189.3841,189.6479,1944.0
2023-02-10 11:10:00,194.15,194.31,193.98,194.31,3854.0,189.7163,189.8727,189.5502,189.8727,3854.0
2023-02-10 11:20:00,194.34,194.47,193.88,194.16,8270.0,189.902,190.029,189.4525,189.7261,8270.0
2023-02-10 11:30:00,194.18,194.36,193.91,194.25,3827.0,189.7456,189.9215,189.4818,189.814,3827.0
2023-02-10 11:40:00,194.17,194.2,193.92,193.93,2458.0,189.7359,189.7652,189.4916,189.5013,2458.0
2023-02-10 11:50:00,193.95,194.07,193.86,193.87,2000.0,189.5209,189.6382,189.4329,189.4427,2000.0
2023-02-10 12:00:00,193.75,193.82,193.66,193.75,1219.0,189.3255,189.3939,189.2375,189.3255,1219.0
2023-02-10 12:10:00,193.78,193.86,193.64,193.77,3200.0,189.3548,189.4329,189.218,189.345,3200.0
2023-02-10 12:20:00,193.9,194.14,193.8,193.84,3780.0,189.472,189.7066,189.3743,189.4134,3780.0
2023-02-10 12:30:00,193.77,194.23,193.77,194.15,3519.0,189.345,189.7945,189.345,189.7163,3519.0
2023-02-10 12:40:00,194.12,194.29,194.02,194.08,5408.0,189.687,189.8531,189.5893,189.6479,5408.0
2023-02-10 12:50:00,194.03,194.52,193.98,194.46,2500.0,189.5991,190.0779,189.5502,190.0192,2500.0
2023-02-10 13:00:00,194.37,194.47,194.32,194.39,4000.0,189.9313,190.029,189.8824,189.9508,4000.0
2023-02-10 13:10:00,194.38,194.62,194.34,194.62,2531.0,189.9411,190.1756,189.902,190.1756,2531.0
2023-02-10 13:20:00,194.61,194.78,194.61,194.68,3619.0,190.1658,190.3319,190.1658,190.2342,3619.0
2023-02-10 13:30:00,194.64,194.68,194.53,194.61,1500.0,190.1951,190.2342,190.0876,190.1658,1500.0
2023-02-10 13:40:00,194.6,194.65,194.45,194.61,3036.0,190.156,190.2049,190.0095,190.1658,3036.0
2023-02-10 13:50:00,194.59,194.73,194.52,194.59,13293.0,190.1463,190.2831,190.0779,190.1463,13293.0
2023-02-10 14:00:00,194.58,194.58,194.41,194.48,12051.0,190.1365,190.1365,189.9704,190.0388,12051.0
2023-02-10 14:10:00,194.56,194.9,194.44,194.77,3483.0,190.117,190.4492,189.9997,190.3222,3483.0
2023-02-10 14:20:00,194.84,194.85,194.44,194.44,6551.0,190.3906,190.4003,189.9997,189.9997,6551.0
2023-02-10 14:30:00,194.56,194.95,194.56,194.87,7100.0,190.117,190.4981,190.117,190.4199,7100.0
2023-02-10 14:40:00,194.9,195.08,194.74,195.08,3386.0,190.4492,190.6251,190.2928,190.6251,3386.0
2023-02-10 14:50:00,195.06,195.32,195.05,195.31,4694.0,190.6055,190.8596,190.5958,190.8498,4694.0
2023-02-10 15:00:00,195.36,195.44,195.21,195.26,7606.0,190.8987,190.9769,190.7521,190.801,7606.0
2023-02-10 15:10:00,195.25,195.26,194.76,194.87,4945.0,190.7912,190.801,190.3124,190.4199,4945.0
2023-02-10 15:20:00,194.8,195.15,194.8,195.12,6099.0,190.3515,190.6935,190.3515,190.6642,6099.0
2023-02-10 15:30:00,195.11,195.5,195.09,195.5,9361.0,190.6544,191.0355,190.6349,191.0355,9361.0
2023-02-10 15:40:00,195.47,195.56,195.36,195.44,16509.0,191.0062,191.0941,190.8987,190.9769,16509.0
2023-02-10 15:50:00,195.41,195.48,195.01,195.1,53978.0,190.9475,191.016,190.5567,190.6446,53978.0
2023-02-13 09:30:00,195.35,196.52,195.35,196.52,13262.0,190.8889,192.0322,190.8889,192.0322,13262.0
2023-02-13 09:40:00,196.22,196.47,195.56,195.61,4842.0,191.7391,191.9833,191.0941,191.143,4842.0
2023-02-13 09:50:00,195.68,195.7,195.35,195.41,8913.0,191.2114,191.2309,190.8889,190.9475,8913.0
2023-02-13 10:00:00,195.44,195.48,195.18,195.35,16211.0,190.9769,191.016,190.7228,190.8889,16211.0
2023-02-13 10:10:00,195.35,195.43,195.19,195.24,6561.0,190.8889,190.9671,190.7326,190.7814,6561.0
2023-02-13 10:20:00,195.24,195.4,195.18,195.29,5099.0,190.7814,190.9378,190.7228,190.8303,5099.0
2023-02-13 10:30:00,195.24,195.42,195.1,195.41,3949.0,190.7814,190.9573,190.6446,190.9475,3949.0
2023-02-13 10:40:00,195.33,195.33,195.0,195.09,6796.0,190.8694,190.8694,190.5469,190.6349,6796.0
2023-02-13 10:50:00,195.12,195.4,195.12,195.25,23775.0,190.6642,190.9378,190.6642,190.7912,23775.0
2023-02-13 11:00:00,195.19,195.24,195.0,195.22,3596.0,190.7326,190.7814,190.5469,190.7619,3596.0
2023-02-13 11:10:00,195.27,195.36,194.9,194.9,4422.0,190.8107,190.8987,190.4492,190.4492,4422.0
2023-02-13 11:20:00,194.94,195.11,194.87,195.11,1300.0,190.4883,190.6544,190.4199,190.6544,1300.0
2023-02-13 11:30:00,194.99,194.99,194.72,194.75,12592.0,190.5371,190.5371,190.2733,190.3026,12592.0
2023-02-13 11:40:00,194.8,195.24,194.79,195.17,2984.0,190.3515,190.7814,190.3417,190.713,2984.0
2023-02-13 11:50:00,195.14,195.15,194.86,194.98,7136.0,190.6837,190.6935,190.4101,190.5274,7136.0
2023-02-13 12:00:00,194.97,195.13,194.81,195.06,3706.0,190.5176,190.6739,190.3613,190.6055,3706.0
2023-02-13 12:10:00,195.02,195.11,194.82,194.82,7837.0,190.5665,190.6544,190.371,190.371,7837.0
2023-02-13 12:20:00,194.84,195.0,194.83,194.88,1989.0,190.3906,190.5469,190.3808,190.4297,1989.0
2023-02-13 12:30:00,194.99,195.04,194.7,194.88,4448.0,190.5371,190.586,190.2538,190.4297,4448.0
2023-02-13 12:40:00,194.96,194.96,194.75,194.83,4155.0,190.5078,190.5078,190.3026,190.3808,4155.0
2023-02-13 12:50:00,194.84,195.06,194.79,195.03,5281.0,190.3906,190.6055,190.3417,190.5762,5281.0
2023-02-13 13:00:00,195.1,195.15,194.83,194.83,4615.0,190.6446,190.6935,190.3808,190.3808,4615.0
2023-02-13 13:10:00,194.82,195.02,194.8,194.84,7961.0,190.371,190.5665,190.3515,190.3906,7961.0
2023-02-13 13:20:00,194.84,194.92,194.76,194.76,4486.0,190.3906,190.4687,190.3124,190.3124,4486.0
2023-02-13 13:30:00,194.84,194.98,194.73,194.86,5606.0,190.3906,190.5274,190.2831,190.4101,5606.0
2023-02-13 13:40:00,194.88,195.32,194.83,195.32,13448.0,190.4297,190.8596,190.3808,190.8596,13448.0
2023-02-13 13:50:00,195.34,195.34,194.97,195.09,13050.0,190.8791,190.8791,190.5176,190.6349,13050.0
2023-02-13 14:00:00,195.13,195.33,194.97,195.02,14885.0,190.6739,190.8694,190.5176,190.5665,14885.0
2023-02-13 14:10:00,195.01,195.04,194.82,194.92,7919.0,190.5567,190.586,190.371,190.4687,7919.0
2023-02-13 14:20:00,194.89,195.15,194.64,194.66,6322.0,190.4394,190.6935,190.1951,190.2147,6322.0
2023-02-13 14:30:00,194.68,194.99,194.51,194.52,7435.0,190.2342,190.5371,190.0681,190.0779,7435.0
2023-02-13 14:40:00,194.42,194.51,194.22,194.33,2839.0,189.9802,190.0681,189.7847,189.8922,2839.0
2023-02-13 14:50:00,194.33,194.49,194.33,194.45,2575.0,189.8922,190.0486,189.8922,190.0095,2575.0
2023-02-13 15:00:00,194.41,194.41,193.9,194.38,9397.0,189.9704,189.9704,189.472,189.9411,9397.0
2023-02-13 15:10:00,194.34,194.37,194.12,194.34,8213.0,189.902,189.9313,189.687,189.902,8213.0
2023-02-13 15:20:00,194.38,194.6,194.26,194.27,9419.0,189.9411,190.156,189.8238,189.8336,9419.0
2023-02-13 15:30:00,194.25,194.84,194.25,194.8,11026.0,189.814,190.3906,189.814,190.3515,11026.0
2023-02-13 15:40:00,194.84,195.07,194.64,195.06,18097.0,190.3906,190.6153,190.1951,190.6055,18097.0
2023-02-13 15:50:00,195.03,195.35,194.82,195.23,81141.0,190.5762,190.8889,190.371,190.7717,81141.0
2023-02-14 09:30:00,195.31,195.56,194.57,194.99,13006.0,190.8498,191.0941,190.1267,190.5371,13006.0
2023-02-14 09:40:00,195.1,195.53,194.84,195.06,2343.0,190.6446,191.0648,190.3906,190.6055,2343.0
2023-02-14 09:50:00,195.1,195.22,194.39,194.39,4057.0,190.6446,190.7619,189.9508,189.9508,4057.0
2023-02-14 10:00:00,194.6,194.88,194.15,194.81,4880.0,190.156,190.4297,189.7163,190.3613,4880.0
2023-02-14 10:10:00,194.93,195.17,194.8,194.8,4536.0,190.4785,190.713,190.3515,190.3515,4536.0
2023-02-14 10:20:00,194.86,194.86,194.07,194.07,3142.0,190.4101,190.4101,189.6382,189.6382,3142.0
2023-02-14 10:30:00,194.19,194.25,192.94,192.94,3211.0,189.7554,189.814,188.534,188.534,3211.0
2023-02-14 10:40:00,192.81,192.94,192.0,192.67,7668.0,188.4069,188.534,187.6154,188.2701,7668.0
2023-02-14 10:50:00,192.5,192.51,192.03,192.03,3956.0,188.104,188.1138,187.6447,187.6447,3956.0
2023-02-14 11:00:00,192.11,192.49,192.11,192.39,5401.0,187.7229,188.0942,187.7229,187.9965,5401.0
2023-02-14 11:10:00,192.38,192.38,192.08,192.15,4733.0,187.9867,187.9867,187.6936,187.762,4733.0
2023-02-14 11:20:00,192.15,192.27,191.31,191.33,17213.0,187.762,187.8793,186.9412,186.9607,17213.0
2023-02-14 11:30:00,191.24,191.26,190.72,190.95,10913.0,186.8728,186.8923,186.3647,186.5894,10913.0
2023-02-14 11:40:00,190.81,190.98,190.68,190.9,2874.0,186.4526,186.6187,186.3256,186.5405,2874.0
2023-02-14 11:50:00,190.74,190.78,190.11,190.36,7689.0,186.3842,186.4233,185.7686,186.0129,7689.0
2023-02-14 12:00:00,190.34,190.7,190.34,190.48,3121.0,185.9933,186.3451,185.9933,186.1301,3121.0
2023-02-14 12:10:00,190.52,190.93,190.52,190.54,2532.0,186.1692,186.5699,186.1692,186.1888,2532.0
2023-02-14 12:20:00,190.68,190.77,190.42,190.47,4701.0,186.3256,186.4135,186.0715,186.1204,4701.0
2023-02-14 12:30:00,190.46,190.53,190.09,190.17,4871.0,186.1106,186.179,185.749,185.8272,4871.0
2023-02-14 12:40:00,190.12,190.36,190.07,190.25,7380.0,185.7784,186.0129,185.7295,185.9054,7380.0
2023-02-14 12:50:00,190.21,190.49,189.85,190.45,6081.0,185.8663,186.1399,185.5145,186.1008,6081.0
2023-02-14 13:00:00,190.51,191.09,190.51,190.78,3250.0,186.1594,186.7262,186.1594,186.4233,3250.0
2023-02-14 13:10:00,190.8,191.35,190.62,191.15,2339.0,186.4428,186.9803,186.2669,186.7848,2339.0
2023-02-14 13:20:00,191.16,191.17,190.81,190.94,2347.0,186.7946,186.8044,186.4526,186.5796,2347.0
2023-02-14 13:30:00,190.92,190.96,190.53,190.56,4317.0,186.5601,186.5992,186.179,186.2083,4317.0
2023-02-14 13:40:00,190.69,190.69,190.25,190.25,3488.0,186.3353,186.3353,185.9054,185.9054,3488.0
2023-02-14 13:50:00,190.25,190.32,190.1,190.11,2553.0,185.9054,185.9738,185.7588,185.7686,2553.0
2023-02-14 14:00:00,190.1,190.28,189.66,189.66,5731.0,185.7588,185.9347,185.3289,185.3289,5731.0
2023-02-14 14:10:00,189.79,189.86,189.52,189.72,3565.0,185.4559,185.5243,185.1921,185.3875,3565.0
2023-02-14 14:20:00,189.78,189.79,189.54,189.55,3296.0,185.4461,185.4559,185.2116,185.2214,3296.0
2023-02-14 14:30:00,189.65,190.29,189.64,190.09,4078.0,185.3191,185.9445,185.3093,185.749,4078.0
2023-02-14 14:40:00,190.18,190.39,190.15,190.15,4989.0,185.837,186.0422,185.8077,185.8077,4989.0
2023-02-14 14:50:00,190.16,190.26,189.77,189.83,6402.0,185.8174,185.9152,185.4363,185.495,6402.0
2023-02-14 15:00:00,189.81,189.89,189.52,189.55,7328.0,185.4754,185.5536,185.1921,185.2214,7328.0
2023-02-14 15:10:00,189.51,189.68,189.35,189.47,9089.0,185.1823,185.3484,185.0259,185.1432,9089.0
2023-02-14 15:20:00,189.53,189.8,189.47,189.53,8820.0,185.2018,185.4657,185.1432,185.2018,8820.0
2023-02-14 15:30:00,189.5,189.63,189.11,189.28,13756.0,185.1725,185.2995,184.7914,184.9575,13756.0
2023-02-14 15:40:00,189.26,189.35,188.88,188.95,23699.0,184.938,185.0259,184.5667,184.6351,23699.0
2023-02-14 15:50:00,188.9,188.9,188.11,188.25,83285.0,184.5862,184.5862,183.8143,183.9511,83285.0
2023-02-15 09:30:00,187.56,187.69,186.77,187.69,19706.0,183.2768,183.4038,182.5049,183.4038,19706.0
2023-02-15 09:40:00,187.68,187.68,187.14,187.46,4857.0,183.3941,183.3941,182.8664,183.1791,4857.0
2023-02-15 09:50:00,187.26,187.64,187.19,187.24,3301.0,182.9837,183.355,182.9153,182.9641,3301.0
2023-02-15 10:00:00,187.16,187.83,187.08,187.81,7800.0,182.8859,183.5406,182.8078,183.5211,7800.0
2023-02-15 10:10:00,187.69,188.6,187.69,188.6,21293.0,183.4038,184.2931,183.4038,184.2931,21293.0
2023-02-15 10:20:00,188.7,188.83,188.38,188.72,11140.0,184.3908,184.5178,184.0781,184.4103,11140.0
2023-02-15 10:30:00,188.78,189.03,188.77,188.89,3517.0,184.469,184.7132,184.4592,184.5764,3517.0
2023-02-15 10:40:00,188.89,188.98,188.61,188.91,4306.0,184.5764,184.6644,184.3028,184.596,4306.0
2023-02-15 10:50:00,188.9,189.49,188.82,189.26,4860.0,184.5862,185.1627,184.508,184.938,4860.0
2023-02-15 11:00:00,189.29,189.41,189.06,189.27,7425.0,184.9673,185.0846,184.7426,184.9478,7425.0
2023-02-15 11:10:00,189.25,189.36,189.11,189.32,3117.0,184.9282,185.0357,184.7914,184.9966,3117.0
2023-02-15 11:20:00,189.38,189.46,189.2,189.24,3306.0,185.0553,185.1334,184.8794,184.9184,3306.0
2023-02-15 11:30:00,189.34,189.35,189.06,189.23,3554.0,185.0162,185.0259,184.7426,184.9087,3554.0
2023-02-15 11:40:00,189.36,189.46,189.01,189.01,3853.0,185.0357,185.1334,184.6937,184.6937,3853.0
2023-02-15 11:50:00,189.0,189.01,188.7,188.73,3718.0,184.6839,184.6937,184.3908,184.4201,3718.0
2023-02-15 12:00:00,188.61,188.81,188.55,188.65,6967.0,184.3028,184.4983,184.2442,184.3419,6967.0
2023-02-15 12:10:00,188.62,188.71,188.52,188.53,3046.0,184.3126,184.4006,184.2149,184.2247,3046.0
2023-02-15 12:20:00,188.51,188.75,188.51,188.56,7505.0,184.2051,184.4396,184.2051,184.254,7505.0
2023-02-15 12:30:00,188.6,188.78,188.54,188.76,4938.0,184.2931,184.469,184.2344,184.4494,4938.0
2023-02-15 12:40:00,188.97,189.14,188.97,189.14,2718.0,184.6546,184.8207,184.6546,184.8207,2718.0
2023-02-15 12:50:00,189.23,189.56,189.23,189.26,4853.0,184.9087,185.2311,184.9087,184.938,4853.0
2023-02-15 13:00:00,189.35,189.39,189.25,189.39,1853.0,185.0259,185.065,184.9282,185.065,1853.0
2023-02-15 13:10:00,189.46,189.49,189.31,189.49,2861.0,185.1334,185.1627,184.9869,185.1627,2861.0
2023-02-15 13:20:00,189.42,189.64,189.42,189.58,1223.0,185.0943,185.3093,185.0943,185.2507,1223.0
2023-02-15 13:30:00,189.67,189.71,189.54,189.7,2517.0,185.3386,185.3777,185.2116,185.3679,2517.0
2023-02-15 13:40:00,189.57,189.83,189.57,189.82,3714.0,185.2409,185.495,185.2409,185.4852,3714.0
2023-02-15 13:50:00,189.81,189.87,189.62,189.87,4412.0,185.4754,185.5341,185.2898,185.5341,4412.0
2023-02-15 14:00:00,189.87,190.08,189.64,190.08,2177.0,185.5341,185.7393,185.3093,185.7393,2177.0
2023-02-15 14:10:00,190.05,190.33,190.05,190.12,9053.0,185.71,185.9836,185.71,185.7784,9053.0
2023-02-15 14:20:00,190.13,190.57,190.13,190.57,4066.0,185.7881,186.2181,185.7881,186.2181,4066.0
2023-02-15 14:30:00,190.53,190.83,190.42,190.66,10830.0,186.179,186.4721,186.0715,186.306,10830.0
2023-02-15 14:40:00,190.66,190.75,190.12,190.22,4598.0,186.306,186.394,185.7784,185.8761,4598.0
2023-02-15 14:50:00,190.23,190.33,189.83,189.83,4946.0,185.8858,185.9836,185.495,185.495,4946.0
2023-02-15 15:00:00,189.91,190.31,189.85,190.29,5345.0,185.5731,185.964,185.5145,185.9445,5345.0
2023-02-15 15:10:00,190.23,190.24,189.95,190.04,5564.0,185.8858,185.8956,185.6122,185.7002,5564.0
2023-02-15 15:20:00,190.1,190.14,189.85,190.11,3996.0,185.7588,185.7979,185.5145,185.7686,3996.0
2023-02-15 15:30:00,190.09,190.36,190.08,190.34,9104.0,185.749,186.0129,185.7393,185.9933,9104.0
2023-02-15 15:40:00,190.4,190.49,190.2,190.23,11351.0,186.052,186.1399,185.8565,185.8858,11351.0
2023-02-15 15:50:00,190.3,190.43,190.07,190.31,46314.0,185.9542,186.0813,185.7295,185.964,46314.0
2023-02-16 09:30:00,188.22,190.29,188.22,189.76,10153.0,183.9217,185.9445,183.9217,185.4266,10153.0
2023-02-16 09:40:00,189.66,189.84,189.23,189.23,4689.0,185.3289,185.5047,184.9087,184.9087,4689.0
2023-02-16 09:50:00,189.06,189.22,188.61,188.87,4431.0,184.7426,184.8989,184.3028,184.5569,4431.0
2023-02-16 10:00:00,188.66,189.36,188.51,189.15,8620.0,184.3517,185.0357,184.2051,184.8305,8620.0
2023-02-16 10:10:00,189.11,189.59,189.1,189.55,4144.0,184.7914,185.2605,184.7816,185.2214,4144.0
2023-02-16 10:20:00,189.82,189.82,189.47,189.59,3495.0,185.4852,185.4852,185.1432,185.2605,3495.0
2023-02-16 10:30:00,189.64,189.81,189.48,189.52,2763.0,185.3093,185.4754,185.153,185.1921,2763.0
2023-02-16 10:40:00,189.58,190.04,189.51,189.91,1821.0,185.2507,185.7002,185.1823,185.5731,1821.0
2023-02-16 10:50:00,189.94,190.03,189.71,189.81,2204.0,185.6025,185.6904,185.3777,185.4754,2204.0
2023-02-16 11:00:00,189.86,189.86,189.59,189.59,1963.0,185.5243,185.5243,185.2605,185.2605,1963.0
2023-02-16 11:10:00,189.73,189.76,189.49,189.49,2322.0,185.3973,185.4266,185.1627,185.1627,2322.0
2023-02-16 11:20:00,189.64,189.71,189.49,189.66,6807.0,185.3093,185.3777,185.1627,185.3289,6807.0
2023-02-16 11:30:00,189.63,189.71,189.25,189.33,3212.0,185.2995,185.3777,184.9282,185.0064,3212.0
2023-02-16 11:40:00,189.36,189.46,189.2,189.46,2053.0,185.0357,185.1334,184.8794,185.1334,2053.0
2023-02-16 11:50:00,189.2,189.3,188.93,188.93,2009.0,184.8794,184.9771,184.6155,184.6155,2009.0
2023-02-16 12:00:00,188.95,189.06,188.83,188.87,3154.0,184.6351,184.7426,184.5178,184.5569,3154.0
2023-02-16 12:10:00,188.92,189.17,188.8,188.8,1702.0,184.6058,184.85,184.4885,184.4885,1702.0
2023-02-16 12:20:00,188.87,189.23,188.87,189.17,1011.0,184.5569,184.9087,184.5569,184.85,1011.0
2023-02-16 12:30:00,189.18,189.31,189.14,189.17,1680.0,184.8598,184.9869,184.8207,184.85,1680.0
2023-02-16 12:40:00,189.16,189.64,189.1,189.45,10176.0,184.8403,185.3093,184.7816,185.1237,10176.0
2023-02-16 12:50:00,189.43,189.53,189.35,189.49,3873.0,185.1041,185.2018,185.0259,185.1627,3873.0
2023-02-16 13:00:00,189.48,189.67,189.42,189.67,4949.0,185.153,185.3386,185.0943,185.3386,4949.0
2023-02-16 13:10:00,189.71,189.76,189.63,189.72,1587.0,185.3777,185.4266,185.2995,185.3875,1587.0
2023-02-16 13:20:00,189.79,189.79,189.55,189.58,2990.0,185.4559,185.4559,185.2214,185.2507,2990.0
2023-02-16 13:30:00,189.53,189.79,189.46,189.57,5421.0,185.2018,185.4559,185.1334,185.2409,5421.0
2023-02-16 13:40:00,189.59,189.7,189.5,189.59,2200.0,185.2605,185.3679,185.1725,185.2605,2200.0
2023-02-16 13:50:00,189.5,189.56,189.33,189.51,3780.0,185.1725,185.2311,185.0064,185.1823,3780.0
2023-02-16 14:00:00,189.61,189.88,189.61,189.84,2633.0,185.28,185.5438,185.28,185.5047,2633.0
2023-02-16 14:10:00,189.99,190.03,189.85,189.97,1899.0,185.6513,185.6904,185.5145,185.6318,1899.0
2023-02-16 14:20:00,190.0,190.1,189.85,189.85,3100.0,185.6611,185.7588,185.5145,185.5145,3100.0
2023-02-16 14:30:00,189.9,189.96,189.87,189.91,1900.0,185.5634,185.622,185.5341,185.5731,1900.0
2023-02-16 14:40:00,189.86,189.86,189.39,189.49,31036.0,185.5243,185.5243,185.065,185.1627,31036.0
2023-02-16 14:50:00,189.41,189.73,189.11,189.22,31427.0,185.0846,185.3973,184.7914,184.8989,31427.0
2023-02-16 15:00:00,189.12,189.12,188.78,188.93,6071.0,184.8012,184.8012,184.469,184.6155,6071.0
2023-02-16 15:10:00,189.01,189.12,188.67,188.74,2244.0,184.6937,184.8012,184.3615,184.4299,2244.0
2023-02-16 15:20:00,188.73,188.92,188.57,188.78,8477.0,184.4201,184.6058,184.2637,184.469,8477.0
2023-02-16 15:30:00,188.77,189.06,188.51,188.96,5194.0,184.4592,184.7426,184.2051,184.6448,5194.0
2023-02-16 15:40:00,188.88,189.08,188.65,188.96,20906.0,184.5667,184.7621,184.3419,184.6448,20906.0
2023-02-16 15:50:00,188.96,189.31,188.62,188.66,35588.0,184.6448,184.9869,184.3126,184.3517,35588.0
2023-02-17 09:30:00,188.42,188.68,187.57,188.48,25299.0,184.1172,184.3712,183.2866,184.1758,25299.0
2023-02-17 09:40:00,188.69,188.69,188.23,188.49,2852.0,184.381,184.381,183.9315,184.1856,2852.0
2023-02-17 09:50:00,188.51,188.69,188.44,188.53,8093.0,184.2051,184.381,184.1367,184.2247,8093.0
2023-02-17 10:00:00,188.53,188.84,188.5,188.54,3566.0,184.2247,184.5276,184.1953,184.2344,3566.0
2023-02-17 10:10:00,188.55,188.62,188.34,188.57,29310.0,184.2442,184.3126,184.039,184.2637,29310.0
2023-02-17 10:20:00,188.51,188.85,188.29,188.84,20162.0,184.2051,184.5374,183.9901,184.5276,20162.0
2023-02-17 10:30:00,188.77,188.98,188.59,188.87,22097.0,184.4592,184.6644,184.2833,184.5569,22097.0
2023-02-17 10:40:00,188.75,188.75,188.43,188.53,8918.0,184.4396,184.4396,184.1269,184.2247,8918.0
2023-02-17 10:50:00,188.5,188.52,188.24,188.37,3674.0,184.1953,184.2149,183.9413,184.0683,3674.0
2023-02-17 11:00:00,188.28,188.28,187.96,188.15,1808.0,183.9804,183.9804,183.6677,183.8533,1808.0
2023-02-17 11:10:00,188.17,188.26,188.16,188.26,600.0,183.8729,183.9608,183.8631,183.9608,600.0
2023-02-17 11:20:00,188.16,188.25,187.96,187.96,7007.0,183.8631,183.9511,183.6677,183.6677,7007.0
2023-02-17 11:30:00,187.99,188.21,187.99,188.09,2725.0,183.697,183.912,183.697,183.7947,2725.0
2023-02-17 11:40:00,188.13,188.58,188.13,188.58,6853.0,183.8338,184.2735,183.8338,184.2735,6853.0
2023-02-17 11:50:00,188.51,188.63,188.38,188.63,2585.0,184.2051,184.3224,184.0781,184.3224,2585.0
2023-02-17 12:00:00,188.8,188.9,188.69,188.9,2576.0,184.4885,184.5862,184.381,184.5862,2576.0
2023-02-17 12:10:00,188.9,189.01,188.76,188.91,15657.0,184.5862,184.6937,184.4494,184.596,15657.0
2023-02-17 12:20:00,188.92,189.2,188.91,189.04,4193.0,184.6058,184.8794,184.596,184.723,4193.0
2023-02-17 12:30:00,189.04,189.04,188.84,188.88,3425.0,184.723,184.723,184.5276,184.5667,3425.0
2023-02-17 12:40:00,188.91,188.94,188.65,188.72,4887.0,184.596,184.6253,184.3419,184.4103,4887.0
2023-02-17 12:50:00,188.58,188.59,188.16,188.52,4397.0,184.2735,184.2833,183.8631,184.2149,4397.0
2023-02-17 13:00:00,188.5,188.62,188.31,188.62,1378.0,184.1953,184.3126,184.0097,184.3126,1378.0
2023-02-17 13:10:00,188.64,188.68,188.47,188.64,1839.0,184.3322,184.3712,184.166,184.3322,1839.0
2023-02-17 13:20:00,188.62,188.63,188.35,188.56,2845.0,184.3126,184.3224,184.0488,184.254,2845.0
2023-02-17 13:30:00,188.51,188.73,188.46,188.67,2647.0,184.2051,184.4201,184.1563,184.3615,2647.0
2023-02-17 13:40:00,188.67,189.0,188.6,188.92,60800.0,184.3615,184.6839,184.2931,184.6058,60800.0
2023-02-17 13:50:00,188.9,188.93,188.64,188.75,3607.0,184.5862,184.6155,184.3322,184.4396,3607.0
2023-02-17 14:00:00,188.82,188.93,188.72,188.87,10339.0,184.508,184.6155,184.4103,184.5569,10339.0
2023-02-17 14:10:00,188.9,188.94,188.58,188.79,3304.0,184.5862,184.6253,184.2735,184.4787,3304.0
2023-02-17 14:20:00,188.82,188.94,188.72,188.92,13911.0,184.508,184.6253,184.4103,184.6058,13911.0
2023-02-17 14:30:00,189.01,189.25,188.96,189.23,9697.0,184.6937,184.9282,184.6448,184.9087,9697.0
2023-02-17 14:40:00,189.16,189.16,188.74,189.07,8020.0,184.8403,184.8403,184.4299,184.7523,8020.0
2023-02-17 14:50:00,189.04,189.22,188.96,189.04,10810.0,184.723,184.8989,184.6448,184.723,10810.0
2023-02-17 15:00:00,188.96,189.25,188.76,189.11,15936.0,184.6448,184.9282,184.4494,184.7914,15936.0
2023-02-17 15:10:00,188.97,189.0,188.62,188.75,7298.0,184.6546,184.6839,184.3126,184.4396,7298.0
2023-02-17 15:20:00,188.76,188.85,188.58,188.58,9637.0,184.4494,184.5374,184.2735,184.2735,9637.0
2023-02-17 15:30:00,188.65,188.91,188.6,188.65,11846.0,184.3419,184.596,184.2931,184.3419,11846.0
2023-02-17 15:40:00,188.68,188.79,188.48,188.51,16276.0,184.3712,184.4787,184.1758,184.2051,16276.0
2023-02-17 15:50:00,188.59,188.87,188.52,188.6,74040.0,184.2833,184.5569,184.2149,184.2931,74040.0
2023-02-21 09:30:00,187.76,188.21,186.09,186.09,16491.0,183.4722,183.912,181.8404,181.8404,16491.0
2023-02-21 09:40:00,186.0,186.4,185.44,185.89,7024.0,181.7524,182.1433,181.2052,181.645,7024.0
2023-02-21 09:50:00,185.95,186.71,185.95,186.58,2272.0,181.7036,182.4462,181.7036,182.3192,2272.0
2023-02-21 10:00:00,186.39,187.02,186.38,186.96,3801.0,182.1335,182.7491,182.1238,182.6905,3801.0
2023-02-21 10:10:00,187.06,187.06,186.43,186.52,4199.0,182.7882,182.7882,182.1726,182.2606,4199.0
2023-02-21 10:20:00,186.51,186.72,186.3,186.71,5080.0,182.2508,182.456,182.0456,182.4462,5080.0
2023-02-21 10:30:00,186.67,186.96,186.51,186.58,5290.0,182.4071,182.6905,182.2508,182.3192,5290.0
2023-02-21 10:40:00,186.56,186.77,186.32,186.51,5133.0,182.2997,182.5049,182.0651,182.2508,5133.0
2023-02-21 10:50:00,186.5,186.5,185.67,185.67,5794.0,182.241,182.241,181.43,181.43,5794.0
2023-02-21 11:00:00,185.78,186.23,185.71,186.11,10123.0,181.5375,181.9772,181.4691,181.8599,10123.0
2023-02-21 11:10:00,186.06,186.06,185.7,185.83,2562.0,181.8111,181.8111,181.4593,181.5863,2562.0
2023-02-21 11:20:00,185.9,185.9,185.39,185.57,3823.0,181.6547,181.6547,181.1564,181.3323,3823.0
2023-02-21 11:30:00,185.58,186.04,185.43,185.84,3178.0,181.342,181.7915,181.1955,181.5961,3178.0
2023-02-21 11:40:00,185.72,185.9,185.7,185.88,7953.0,181.4788,181.6547,181.4593,181.6352,7953.0
2023-02-21 11:50:00,185.91,186.06,185.77,186.06,5389.0,181.6645,181.8111,181.5277,181.8111,5389.0
2023-02-21 12:00:00,186.06,186.27,186.06,186.23,6556.0,181.8111,182.0163,181.8111,181.9772,6556.0
2023-02-21 12:10:00,186.13,186.35,186.12,186.3,6853.0,181.8795,182.0944,181.8697,182.0456,6853.0
2023-02-21 12:20:00,186.27,186.27,186.05,186.2,7042.0,182.0163,182.0163,181.8013,181.9479,7042.0
2023-02-21 12:30:00,186.26,186.43,186.07,186.3,3350.0,182.0065,182.1726,181.8208,182.0456,3350.0
2023-02-21 12:40:00,186.38,186.52,186.31,186.45,6232.0,182.1238,182.2606,182.0554,182.1922,6232.0
2023-02-21 12:50:00,186.54,186.63,186.42,186.57,4539.0,182.2801,182.3681,182.1628,182.3094,4539.0
2023-02-21 13:00:00,186.5,186.62,186.43,186.52,6367.0,182.241,182.3583,182.1726,182.2606,6367.0
2023-02-21 13:10:00,186.56,186.78,186.4,186.78,8162.0,182.2997,182.5146,182.1433,182.5146,8162.0
2023-02-21 13:20:00,186.67,186.68,186.44,186.58,7948.0,182.4071,182.4169,182.1824,182.3192,7948.0
2023-02-21 13:30:00,186.58,186.73,186.44,186.53,10356.0,182.3192,182.4658,182.1824,182.2703,10356.0
2023-02-21 13:40:00,186.5,186.61,186.42,186.5,7345.0,182.241,182.3485,182.1628,182.241,7345.0
2023-02-21 13:50:00,186.49,186.5,185.92,186.0,7140.0,182.2312,182.241,181.6743,181.7524,7140.0
2023-02-21 14:00:00,186.0,186.18,185.95,186.0,24036.0,181.7524,181.9283,181.7036,181.7524,24036.0
2023-02-21 14:10:00,185.98,186.09,185.61,186.05,10310.0,181.7329,181.8404,181.3713,181.8013,10310.0
2023-02-21 14:20:00,185.96,186.07,185.87,186.02,5063.0,181.7134,181.8208,181.6254,181.772,5063.0
2023-02-21 14:30:00,186.06,186.36,186.06,186.36,4670.0,181.8111,182.1042,181.8111,182.1042,4670.0
2023-02-21 14:40:00,186.37,186.71,186.31,186.71,4738.0,182.114,182.4462,182.0554,182.4462,4738.0
2023-02-21 14:50:00,186.69,186.7,186.34,186.56,6945.0,182.4267,182.4365,182.0847,182.2997,6945.0
2023-02-21 15:00:00,186.61,186.68,186.49,186.5,3604.0,182.3485,182.4169,182.2312,182.241,3604.0
2023-02-21 15:10:00,186.49,186.56,186.31,186.56,10830.0,182.2312,182.2997,182.0554,182.2997,10830.0
2023-02-21 15:20:00,186.51,186.57,186.42,186.56,7238.0,182.2508,182.3094,182.1628,182.2997,7238.0
2023-02-21 15:30:00,186.59,187.0,186.59,186.89,12727.0,182.329,182.7296,182.329,182.6221,12727.0
2023-02-21 15:40:00,186.91,187.02,186.54,186.99,24099.0,182.6417,182.7491,182.2801,182.7198,24099.0
2023-02-21 15:50:00,186.98,187.0,186.32,186.55,97289.0,182.7101,182.7296,182.0651,182.2899,97289.0
2023-02-22 09:30:00,187.19,187.29,186.8,187.15,20462.0,182.9153,183.013,182.5342,182.8762,20462.0
2023-02-22 09:40:00,187.28,187.34,186.82,186.92,6454.0,183.0032,183.0618,182.5537,182.6514,6454.0
2023-02-22 09:50:00,186.92,187.12,186.7,186.87,29304.0,182.6514,182.8469,182.4365,182.6026,29304.0
2023-02-22 10:00:00,186.97,187.25,186.94,187.2,6131.0,182.7003,182.9739,182.671,182.925,6131.0
2023-02-22 10:10:00,187.2,187.2,186.45,186.81,18164.0,182.925,182.925,182.1922,182.5439,18164.0
2023-02-22 10:20:00,186.96,187.5,186.96,187.47,3726.0,182.6905,183.2182,182.6905,183.1889,3726.0
2023-02-22 10:30:00,187.23,187.25,186.69,186.91,32176.0,182.9544,182.9739,182.4267,182.6417,32176.0
2023-02-22 10:40:00,186.87,187.14,186.67,187.0,6757.0,182.6026,182.8664,182.4071,182.7296,6757.0
2023-02-22 10:50:00,187.16,187.46,186.94,186.99,5800.0,182.8859,183.1791,182.671,182.7198,5800.0
2023-02-22 11:00:00,186.92,187.24,186.92,187.12,2761.0,182.6514,182.9641,182.6514,182.8469,2761.0
2023-02-22 11:10:00,187.17,187.17,186.91,187.11,3540.0,182.8957,182.8957,182.6417,182.8371,3540.0
2023-02-22 11:20:00,187.2,187.21,186.93,187.03,7791.0,182.925,182.9348,182.6612,182.7589,7791.0
2023-02-22 11:30:00,187.09,187.18,187.07,187.11,2100.0,182.8175,182.9055,182.798,182.8371,2100.0
2023-02-22 11:40:00,187.19,187.53,187.19,187.27,4345.0,182.9153,183.2475,182.9153,182.9934,4345.0
2023-02-22 11:50:00,187.36,187.47,187.03,187.14,4891.0,183.0814,183.1889,182.7589,182.8664,4891.0
2023-02-22 12:00:00,187.3,187.3,187.03,187.11,4980.0,183.0228,183.0228,182.7589,182.8371,4980.0
2023-02-22 12:10:00,187.07,187.1,186.59,187.01,27888.0,182.798,182.8273,182.329,182.7394,27888.0
2023-02-22 12:20:00,187.01,187.26,186.89,187.24,5836.0,182.7394,182.9837,182.6221,182.9641,5836.0
2023-02-22 12:30:00,187.2,187.43,187.16,187.22,2814.0,182.925,183.1498,182.8859,182.9446,2814.0
2023-02-22 12:40:00,187.25,187.49,187.25,187.41,7053.0,182.9739,183.2084,182.9739,183.1302,7053.0
2023-02-22 12:50:00,187.38,187.52,187.3,187.43,6119.0,183.1009,183.2377,183.0228,183.1498,6119.0
2023-02-22 13:00:00,187.43,187.55,187.25,187.36,13522.0,183.1498,183.267,182.9739,183.0814,13522.0
2023-02-22 13:10:00,187.33,187.62,187.23,187.62,7300.0,183.0521,183.3354,182.9544,183.3354,7300.0
2023-02-22 13:20:00,187.59,187.68,187.51,187.68,3812.0,183.3061,183.3941,183.228,183.3941,3812.0
2023-02-22 13:30:00,187.63,187.79,187.56,187.77,9838.0,183.3452,183.5016,183.2768,183.482,9838.0
2023-02-22 13:40:00,187.76,187.79,187.68,187.77,6580.0,183.4722,183.5016,183.3941,183.482,6580.0
2023-02-22 13:50:00,187.72,187.75,187.28,187.45,11536.0,183.4332,183.4625,183.0032,183.1693,11536.0
2023-02-22 14:00:00,187.43,187.55,186.92,187.35,26488.0,183.1498,183.267,182.6514,183.0716,26488.0
2023-02-22 14:10:00,187.48,187.58,187.06,187.58,28526.0,183.1986,183.2964,182.7882,183.2964,28526.0
2023-02-22 14:20:00,187.63,187.72,187.32,187.41,12002.0,183.3452,183.4332,183.0423,183.1302,12002.0
2023-02-22 14:30:00,187.34,187.35,186.93,187.01,9279.0,183.0618,183.0716,182.6612,182.7394,9279.0
2023-02-22 14:40:00,186.95,187.13,186.84,187.06,8592.0,182.6807,182.8566,182.5733,182.7882,8592.0
2023-02-22 14:50:00,187.0,187.0,186.57,186.68,11593.0,182.7296,182.7296,182.3094,182.4169,11593.0
2023-02-22 15:00:00,186.61,186.66,186.22,186.23,3732.0,182.3485,182.3974,181.9674,181.9772,3732.0
2023-02-22 15:10:00,186.29,186.36,185.97,186.22,7707.0,182.0358,182.1042,181.7231,181.9674,7707.0
2023-02-22 15:20:00,186.22,186.41,186.1,186.29,18721.0,181.9674,182.1531,181.8502,182.0358,18721.0
2023-02-22 15:30:00,186.28,186.5,186.07,186.11,12099.0,182.026,182.241,181.8208,181.8599,12099.0
2023-02-22 15:40:00,186.12,186.32,186.02,186.02,18565.0,181.8697,182.0651,181.772,181.772,18565.0
2023-02-22 15:50:00,185.85,186.46,185.8,186.4,45045.0,181.6059,182.2019,181.557,182.1433,45045.0
2023-02-23 09:30:00,186.72,187.69,186.0,187.2,6928.0,182.456,183.4038,181.7524,182.925,6928.0
2023-02-23 09:40:00,187.21,187.61,187.06,187.06,1977.0,182.9348,183.3257,182.7882,182.7882,1977.0
2023-02-23 09:50:00,187.24,187.34,187.03,187.11,4673.0,182.9641,183.0618,182.7589,182.8371,4673.0
2023-02-23 10:00:00,187.14,187.25,186.98,187.04,3199.0,182.8664,182.9739,182.7101,182.7687,3199.0
2023-02-23 10:10:00,187.09,187.09,186.74,186.76,3710.0,182.8175,182.8175,182.4755,182.4951,3710.0
2023-02-23 10:20:00,186.77,186.9,186.77,186.78,904.0,182.5049,182.6319,182.5049,182.5146,904.0
2023-02-23 10:30:00,186.7,186.87,186.58,186.7,3356.0,182.4365,182.6026,182.3192,182.4365,3356.0
2023-02-23 10:40:00,186.71,186.87,186.08,186.1,3173.0,182.4462,182.6026,181.8306,181.8502,3173.0
2023-02-23 10:50:00,186.08,186.28,186.08,186.19,2713.0,181.8306,182.026,181.8306,181.9381,2713.0
2023-02-23 11:00:00,186.25,186.54,186.02,186.04,5799.0,181.9967,182.2801,181.772,181.7915,5799.0
2023-02-23 11:10:00,186.12,186.12,185.62,185.63,4363.0,181.8697,181.8697,181.3811,181.3909,4363.0
2023-02-23 11:20:00,185.53,185.73,185.39,185.66,6932.0,181.2932,181.4886,181.1564,181.4202,6932.0
2023-02-23 11:30:00,185.54,185.61,185.23,185.24,1321.0,181.3029,181.3713,181.0,181.0098,1321.0
2023-02-23 11:40:00,185.09,185.09,184.79,184.9,4945.0,180.8632,180.8632,180.5701,180.6776,4945.0
2023-02-23 11:50:00,184.77,184.99,184.59,184.81,2118.0,180.5505,180.7655,180.3746,180.5896,2118.0
2023-02-23 12:00:00,184.8,184.81,184.62,184.78,2755.0,180.5798,180.5896,180.404,180.5603,2755.0
2023-02-23 12:10:00,184.73,184.89,184.64,184.77,1701.0,180.5114,180.6678,180.4235,180.5505,1701.0
2023-02-23 12:20:00,184.64,184.64,184.35,184.46,1504.0,180.4235,180.4235,180.1401,180.2476,1504.0
2023-02-23 12:30:00,184.38,184.55,184.34,184.41,6117.0,180.1694,180.3356,180.1303,180.1987,6117.0
2023-02-23 12:40:00,184.46,184.61,184.31,184.39,4791.0,180.2476,180.3942,180.101,180.1792,4791.0
2023-02-23 12:50:00,184.4,184.54,184.32,184.46,6112.0,180.189,180.3258,180.1108,180.2476,6112.0
2023-02-23 13:00:00,184.4,184.52,184.26,184.49,7686.0,180.189,180.3062,180.0522,180.2769,7686.0
2023-02-23 13:10:00,184.44,184.73,184.26,184.73,3975.0,180.2281,180.5114,180.0522,180.5114,3975.0
2023-02-23 13:20:00,184.9,184.91,184.71,184.81,2330.0,180.6776,180.6873,180.4919,180.5896,2330.0
2023-02-23 13:30:00,184.62,184.71,184.62,184.71,1234.0,180.404,180.4919,180.404,180.4919,1234.0
2023-02-23 13:40:00,184.7,184.9,184.61,184.9,6073.0,180.4821,180.6776,180.3942,180.6776,6073.0
2023-02-23 13:50:00,184.89,184.89,184.69,184.72,4325.0,180.6678,180.6678,180.4724,180.5017,4325.0
2023-02-23 14:00:00,184.67,184.67,184.53,184.6,4076.0,180.4528,180.4528,180.316,180.3844,4076.0
2023-02-23 14:10:00,184.56,185.33,184.53,185.33,7126.0,180.3453,181.0977,180.316,181.0977,7126.0
2023-02-23 14:20:00,185.24,185.33,185.01,185.28,2335.0,181.0098,181.0977,180.785,181.0489,2335.0
2023-02-23 14:30:00,185.2,185.37,185.12,185.12,9277.0,180.9707,181.1368,180.8925,180.8925,9277.0
2023-02-23 14:40:00,185.06,185.22,185.0,185.09,3108.0,180.8339,180.9903,180.7753,180.8632,3108.0
2023-02-23 14:50:00,185.12,185.23,185.03,185.06,6082.0,180.8925,181.0,180.8046,180.8339,6082.0
2023-02-23 15:00:00,185.06,185.22,185.05,185.18,3039.0,180.8339,180.9903,180.8241,180.9512,3039.0
2023-02-23 15:10:00,185.2,185.35,185.17,185.26,4232.0,180.9707,181.1173,180.9414,181.0293,4232.0
2023-02-23 15:20:00,185.19,185.45,185.08,185.26,6461.0,180.9609,181.215,180.8534,181.0293,6461.0
2023-02-23 15:30:00,185.28,185.61,185.24,185.54,6191.0,181.0489,181.3713,181.0098,181.3029,6191.0
2023-02-23 15:40:00,185.47,185.54,185.04,185.2,15204.0,181.2345,181.3029,180.8144,180.9707,15204.0
2023-02-23 15:50:00,185.3,185.48,185.06,185.48,41484.0,181.0684,181.2443,180.8339,181.2443,41484.0
2023-02-24 09:30:00,184.22,184.51,183.78,184.03,6141.0,180.0131,180.2965,179.5831,179.8274,6141.0
2023-02-24 09:40:00,183.78,183.8,183.37,183.54,2773.0,179.5831,179.6027,179.1825,179.3486,2773.0
2023-02-24 09:50:00,183.42,183.48,183.22,183.23,3119.0,179.2314,179.29,179.0359,179.0457,3119.0
2023-02-24 10:00:00,183.22,183.71,183.2,183.7,4164.0,179.0359,179.5147,179.0164,179.505,4164.0
2023-02-24 10:10:00,183.53,183.69,183.42,183.5,13300.0,179.3388,179.4952,179.2314,179.3095,13300.0
2023-02-24 10:20:00,183.46,183.48,182.98,183.0,12064.0,179.2704,179.29,178.8014,178.8209,12064.0
2023-02-24 10:30:00,183.0,183.28,182.88,183.2,19244.0,178.8209,179.0946,178.7037,179.0164,19244.0
2023-02-24 10:40:00,183.25,183.59,182.93,183.43,5922.0,179.0652,179.3975,178.7525,179.2411,5922.0
2023-02-24 10:50:00,183.31,183.78,183.31,183.75,3752.0,179.1239,179.5831,179.1239,179.5538,3752.0
2023-02-24 11:00:00,183.75,183.96,183.45,183.88,6040.0,179.5538,179.759,179.2607,179.6809,6040.0
2023-02-24 11:10:00,183.81,184.24,183.8,184.22,3552.0,179.6125,180.0326,179.6027,180.0131,3552.0
2023-02-24 11:20:00,184.17,184.29,184.06,184.22,4435.0,179.9642,180.0815,179.8567,180.0131,4435.0
2023-02-24 11:30:00,184.29,184.66,184.29,184.39,8016.0,180.0815,180.443,180.0815,180.1792,8016.0
2023-02-24 11:40:00,184.33,185.01,184.27,184.85,6970.0,180.1206,180.785,180.0619,180.6287,6970.0
2023-02-24 11:50:00,184.94,184.94,184.42,184.42,4038.0,180.7166,180.7166,180.2085,180.2085,4038.0
2023-02-24 12:00:00,184.51,184.58,184.4,184.43,3230.0,180.2965,180.3649,180.189,180.2183,3230.0
2023-02-24 12:10:00,184.43,184.59,184.43,184.45,3663.0,180.2183,180.3746,180.2183,180.2378,3663.0
2023-02-24 12:20:00,184.45,184.5,184.27,184.38,3066.0,180.2378,180.2867,180.0619,180.1694,3066.0
2023-02-24 12:30:00,184.41,184.47,184.3,184.47,2773.0,180.1987,180.2574,180.0913,180.2574,2773.0
2023-02-24 12:40:00,184.46,184.49,184.02,184.02,4557.0,180.2476,180.2769,179.8177,179.8177,4557.0
2023-02-24 12:50:00,184.05,184.1,183.93,183.97,3974.0,179.847,179.8958,179.7297,179.7688,3974.0
2023-02-24 13:00:00,183.98,184.41,183.96,184.36,6080.0,179.7786,180.1987,179.759,180.1499,6080.0
2023-02-24 13:10:00,184.39,184.49,184.03,184.34,19928.0,180.1792,180.2769,179.8274,180.1303,19928.0
2023-02-24 13:20:00,184.32,184.49,184.27,184.42,20990.0,180.1108,180.2769,180.0619,180.2085,20990.0
2023-02-24 13:30:00,184.4,184.67,184.26,184.64,3162.0,180.189,180.4528,180.0522,180.4235,3162.0
2023-02-24 13:40:00,184.7,185.09,184.7,184.98,5175.0,180.4821,180.8632,180.4821,180.7557,5175.0
2023-02-24 13:50:00,184.96,185.05,184.87,184.97,3160.0,180.7362,180.8241,180.6482,180.746,3160.0
2023-02-24 14:00:00,185.0,185.13,184.92,185.13,5375.0,180.7753,180.9023,180.6971,180.9023,5375.0
2023-02-24 14:10:00,185.18,185.18,184.88,185.01,3485.0,180.9512,180.9512,180.658,180.785,3485.0
2023-02-24 14:20:00,185.02,185.25,184.97,185.15,5011.0,180.7948,181.0196,180.746,180.9219,5011.0
2023-02-24 14:30:00,185.05,185.09,184.87,184.98,2901.0,180.8241,180.8632,180.6482,180.7557,2901.0
2023-02-24 14:40:00,184.91,185.1,184.64,185.0,4115.0,180.6873,180.873,180.4235,180.7753,4115.0
2023-02-24 14:50:00,184.97,185.37,184.97,185.24,6045.0,180.746,181.1368,180.746,181.0098,6045.0
2023-02-24 15:00:00,185.32,185.33,185.04,185.27,5843.0,181.088,181.0977,180.8144,181.0391,5843.0
2023-02-24 15:10:00,185.28,185.28,185.0,185.28,6013.0,181.0489,181.0489,180.7753,181.0489,6013.0
2023-02-24 15:20:00,185.29,185.51,185.24,185.26,6444.0,181.0587,181.2736,181.0098,181.0293,6444.0
2023-02-24 15:30:00,185.28,185.33,184.85,184.87,17215.0,181.0489,181.0977,180.6287,180.6482,17215.0
2023-02-24 15:40:00,184.88,185.23,184.83,184.9,32897.0,180.658,181.0,180.6092,180.6776,32897.0
2023-02-24 15:50:00,184.92,185.04,184.46,184.73,47791.0,180.6971,180.8144,180.2476,180.5114,47791.0
2023-02-27 09:30:00,185.64,186.45,184.84,186.45,15219.0,181.4007,182.1922,180.6189,182.1922,15219.0
2023-02-27 09:40:00,186.65,186.65,185.83,186.18,6283.0,182.3876,182.3876,181.5863,181.9283,6283.0
2023-02-27 09:50:00,186.18,186.65,186.16,186.44,5310.0,181.9283,182.3876,181.9088,182.1824,5310.0
2023-02-27 10:00:00,186.38,186.86,186.33,186.84,5175.0,182.1238,182.5928,182.0749,182.5733,5175.0
2023-02-27 10:10:00,186.75,186.79,186.41,186.68,5755.0,182.4853,182.5244,182.1531,182.4169,5755.0
2023-02-27 10:20:00,186.66,186.73,186.39,186.6,4682.0,182.3974,182.4658,182.1335,182.3387,4682.0
2023-02-27 10:30:00,186.5,186.73,186.04,186.04,10094.0,182.241,182.4658,181.7915,181.7915,10094.0
2023-02-27 10:40:00,185.97,186.18,185.88,186.08,3714.0,181.7231,181.9283,181.6352,181.8306,3714.0
2023-02-27 10:50:00,186.19,186.25,185.67,185.93,9483.0,181.9381,181.9967,181.43,181.684,9483.0
2023-02-27 11:00:00,186.0,186.0,185.69,185.75,3118.0,181.7524,181.7524,181.4495,181.5081,3118.0
2023-02-27 11:10:00,185.73,185.83,185.35,185.38,9166.0,181.4886,181.5863,181.1173,181.1466,9166.0
2023-02-27 11:20:00,185.46,185.48,185.15,185.25,3777.0,181.2248,181.2443,180.9219,181.0196,3777.0
2023-02-27 11:30:00,185.27,185.48,184.98,185.27,7059.0,181.0391,181.2443,180.7557,181.0391,7059.0
2023-02-27 11:40:00,185.3,185.53,185.23,185.41,5226.0,181.0684,181.2932,181.0,181.1759,5226.0
2023-02-27 11:50:00,185.33,185.6,185.23,185.5,17311.0,181.0977,181.3616,181.0,181.2639,17311.0
2023-02-27 12:00:00,185.49,185.56,185.29,185.35,6059.0,181.2541,181.3225,181.0587,181.1173,6059.0
2023-02-27 12:10:00,185.4,185.5,185.19,185.19,5135.0,181.1661,181.2639,180.9609,180.9609,5135.0
2023-02-27 12:20:00,185.14,185.21,185.06,185.19,2285.0,180.9121,180.9805,180.8339,180.9609,2285.0
2023-02-27 12:30:00,185.12,185.51,185.12,185.49,4195.0,180.8925,181.2736,180.8925,181.2541,4195.0
2023-02-27 12:40:00,185.52,185.52,185.3,185.3,1786.0,181.2834,181.2834,181.0684,181.0684,1786.0
2023-02-27 12:50:00,185.28,185.33,184.99,185.2,2634.0,181.0489,181.0977,180.7655,180.9707,2634.0
2023-02-27 13:00:00,185.18,185.25,185.09,185.1,1466.0,180.9512,181.0196,180.8632,180.873,1466.0
2023-02-27 13:10:00,185.13,185.15,184.97,185.0,3001.0,180.9023,180.9219,180.746,180.7753,3001.0
2023-02-27 13:20:00,185.03,185.09,184.9,184.95,2800.0,180.8046,180.8632,180.6776,180.7264,2800.0
2023-02-27 13:30:00,184.97,185.11,184.97,185.11,3189.0,180.746,180.8828,180.746,180.8828,3189.0
2023-02-27 13:40:00,185.02,185.02,184.73,184.92,5967.0,180.7948,180.7948,180.5114,180.6971,5967.0
2023-02-27 13:50:00,185.0,185.25,184.92,185.22,10238.0,180.7753,181.0196,180.6971,180.9903,10238.0
2023-02-27 14:00:00,185.24,185.78,185.24,185.44,9213.0,181.0098,181.5375,181.0098,181.2052,9213.0
2023-02-27 14:10:00,185.52,185.73,185.4,185.4,6674.0,181.2834,181.4886,181.1661,181.1661,6674.0
2023-02-27 14:20:00,185.37,185.37,184.97,185.15,3704.0,181.1368,181.1368,180.746,180.9219,3704.0
2023-02-27 14:30:00,185.16,185.22,185.02,185.18,7159.0,180.9316,180.9903,180.7948,180.9512,7159.0
2023-02-27 14:40:00,185.16,185.17,184.85,184.9,6297.0,180.9316,180.9414,180.6287,180.6776,6297.0
2023-02-27 14:50:00,184.96,185.08,184.67,184.75,13664.0,180.7362,180.8534,180.4528,180.531,13664.0
2023-02-27 15:00:00,184.73,184.85,184.59,184.78,17449.0,180.5114,180.6287,180.3746,180.5603,17449.0
2023-02-27 15:10:00,184.75,184.94,184.63,184.81,27260.0,180.531,180.7166,180.4137,180.5896,27260.0
2023-02-27 15:20:00,184.74,184.8,184.2,184.31,15543.0,180.5212,180.5798,179.9935,180.101,15543.0
2023-02-27 15:30:00,184.34,184.41,183.98,184.28,10849.0,180.1303,180.1987,179.7786,180.0717,10849.0
2023-02-27 15:40:00,184.31,185.02,184.24,184.89,66242.0,180.101,180.7948,180.0326,180.6678,66242.0
2023-02-27 15:50:00,184.94,185.03,184.67,184.96,73812.0,180.7166,180.8046,180.4528,180.7362,73812.0
2023-02-28 09:30:00,185.06,185.77,184.92,185.44,20775.0,180.8339,181.5277,180.6971,181.2052,20775.0
2023-02-28 09:40:00,185.58,186.21,185.37,186.11,11581.0,181.342,181.9576,181.1368,181.8599,11581.0
2023-02-28 09:50:00,186.11,186.11,185.64,186.02,11227.0,181.8599,181.8599,181.4007,181.772,11227.0
2023-02-28 10:00:00,186.02,186.5,186.01,186.31,15472.0,181.772,182.241,181.7622,182.0554,15472.0
2023-02-28 10:10:00,186.33,186.34,185.65,186.01,49838.0,182.0749,182.0847,181.4104,181.7622,49838.0
2023-02-28 10:20:00,185.95,186.05,185.54,185.59,30153.0,181.7036,181.8013,181.3029,181.3518,30153.0
2023-02-28 10:30:00,185.67,185.87,185.53,185.66,13057.0,181.43,181.6254,181.2932,181.4202,13057.0
2023-02-28 10:40:00,185.66,185.94,185.61,185.94,14085.0,181.4202,181.6938,181.3713,181.6938,14085.0
2023-02-28 10:50:00,185.91,186.14,185.77,185.84,9997.0,181.6645,181.8892,181.5277,181.5961,9997.0
2023-02-28 11:00:00,185.88,186.09,185.78,185.78,5306.0,181.6352,181.8404,181.5375,181.5375,5306.0
2023-02-28 11:10:00,185.77,185.98,185.76,185.87,6556.0,181.5277,181.7329,181.5179,181.6254,6556.0
2023-02-28 11:20:00,185.79,186.15,185.77,185.89,6568.0,181.5472,181.899,181.5277,181.645,6568.0
2023-02-28 11:30:00,185.9,186.56,185.89,186.43,5282.0,181.6547,182.2997,181.645,182.1726,5282.0
2023-02-28 11:40:00,186.42,186.77,186.28,186.7,18353.0,182.1628,182.5049,182.026,182.4365,18353.0
2023-02-28 11:50:00,186.64,186.92,186.6,186.92,9328.0,182.3778,182.6514,182.3387,182.6514,9328.0
2023-02-28 12:00:00,186.86,186.87,186.61,186.7,10938.0,182.5928,182.6026,182.3485,182.4365,10938.0
2023-02-28 12:10:00,186.8,187.33,186.8,187.28,15613.0,182.5342,183.0521,182.5342,183.0032,15613.0
2023-02-28 12:20:00,187.25,187.55,187.22,187.29,15845.0,182.9739,183.267,182.9446,183.013,15845.0
2023-02-28 12:30:00,187.32,187.5,187.25,187.45,10568.0,183.0423,183.2182,182.9739,183.1693,10568.0
2023-02-28 12:40:00,187.48,187.5,187.29,187.49,19342.0,183.1986,183.2182,183.013,183.2084,19342.0
2023-02-28 12:50:00,187.5,187.73,187.45,187.45,8030.0,183.2182,183.4429,183.1693,183.1693,8030.0
2023-02-28 13:00:00,187.5,187.9,187.5,187.72,30152.0,183.2182,183.6091,183.2182,183.4332,30152.0
2023-02-28 13:10:00,187.72,187.98,187.62,187.79,34006.0,183.4332,183.6872,183.3354,183.5016,34006.0
2023-02-28 13:20:00,187.81,188.29,187.81,188.25,17032.0,183.5211,183.9901,183.5211,183.9511,17032.0
2023-02-28 13:30:00,188.2,188.37,187.65,187.75,33851.0,183.9022,184.0683,183.3648,183.4625,33851.0
2023-02-28 13:40:00,187.68,187.8,187.56,187.68,11508.0,183.3941,183.5113,183.2768,183.3941,11508.0
2023-02-28 13:50:00,187.54,188.12,187.37,187.96,40226.0,183.2573,183.824,183.0912,183.6677,40226.0
2023-02-28 14:00:00,187.98,188.05,187.62,187.75,23168.0,183.6872,183.7556,183.3354,183.4625,23168.0
2023-02-28 14:10:00,187.76,187.96,187.68,187.8,52995.0,183.4722,183.6677,183.3941,183.5113,52995.0
2023-02-28 14:20:00,187.79,187.92,187.75,187.83,18178.0,183.5016,183.6286,183.4625,183.5406,18178.0
2023-02-28 14:30:00,187.84,187.9,187.69,187.81,15353.0,183.5504,183.6091,183.4038,183.5211,15353.0
2023-02-28 14:40:00,187.78,187.95,187.76,187.81,12975.0,183.4918,183.6579,183.4722,183.5211,12975.0
2023-02-28 14:50:00,187.81,187.81,187.61,187.71,13368.0,183.5211,183.5211,183.3257,183.4234,13368.0
2023-02-28 15:00:00,187.69,187.83,187.64,187.8,23471.0,183.4038,183.5406,183.355,183.5113,23471.0
2023-02-28 15:10:00,187.8,187.86,187.6,187.64,17478.0,183.5113,183.57,183.3159,183.355,17478.0
2023-02-28 15:20:00,187.64,187.72,187.52,187.63,20544.0,183.355,183.4332,183.2377,183.3452,20544.0
2023-02-28 15:30:00,187.64,187.73,187.49,187.63,47361.0,183.355,183.4429,183.2084,183.3452,47361.0
2023-02-28 15:40:00,187.68,187.81,187.39,187.39,26259.0,183.3941,183.5211,183.1107,183.1107,26259.0
2023-02-28 15:50:00,187.4,187.98,187.32,187.34,154661.0,183.1205,183.6872,183.0423,183.0618,154661.0
2023-03-01 09:30:00,186.49,188.03,186.49,187.83,22918.0,182.2312,183.7361,182.2312,183.5406,22918.0
2023-03-01 09:40:00,187.62,188.31,187.25,188.11,23892.0,183.3354,184.0097,182.9739,183.8143,23892.0
2023-03-01 09:50:00,188.17,188.9,187.98,188.21,12327.0,183.8729,184.5862,183.6872,183.912,12327.0
2023-03-01 10:00:00,188.28,188.39,187.31,188.11,21244.0,183.9804,184.0879,183.0325,183.8143,21244.0
2023-03-01 10:10:00,188.06,188.5,187.79,188.3,21629.0,183.7654,184.1953,183.5016,183.9999,21629.0
2023-03-01 10:20:00,188.24,188.78,188.23,188.49,16499.0,183.9413,184.469,183.9315,184.1856,16499.0
2023-03-01 10:30:00,188.44,188.45,187.9,188.28,42394.0,184.1367,184.1465,183.6091,183.9804,42394.0
2023-03-01 10:40:00,188.39,188.66,188.25,188.37,14388.0,184.0879,184.3517,183.9511,184.0683,14388.0
2023-03-01 10:50:00,188.28,189.02,188.28,189.02,18478.0,183.9804,184.7035,183.9804,184.7035,18478.0
2023-03-01 11:00:00,189.03,189.14,188.11,188.22,18709.0,184.7132,184.8207,183.8143,183.9217,18709.0
2023-03-01 11:10:00,188.22,188.22,187.31,187.36,27541.0,183.9217,183.9217,183.0325,183.0814,27541.0
2023-03-01 11:20:00,187.42,187.83,187.39,187.78,14754.0,183.14,183.5406,183.1107,183.4918,14754.0
2023-03-01 11:30:00,187.78,188.19,187.75,188.12,18620.0,183.4918,183.8924,183.4625,183.824,18620.0
2023-03-01 11:40:00,188.19,188.56,188.19,188.56,14077.0,183.8924,184.254,183.8924,184.254,14077.0
2023-03-01 11:50:00,188.56,188.76,188.37,188.58,41490.0,184.254,184.4494,184.0683,184.2735,41490.0
2023-03-01 12:00:00,188.53,188.88,188.42,188.88,26987.0,184.2247,184.5667,184.1172,184.5667,26987.0
2023-03-01 12:10:00,188.92,189.34,188.71,188.71,18614.0,184.6058,185.0162,184.4006,184.4006,18614.0
2023-03-01 12:20:00,188.73,188.9,188.57,188.81,10886.0,184.4201,184.5862,184.2637,184.4983,10886.0
2023-03-01 12:30:00,188.77,188.86,188.69,188.75,12934.0,184.4592,184.5471,184.381,184.4396,12934.0
2023-03-01 12:40:00,188.78,189.02,188.76,188.98,10378.0,184.469,184.7035,184.4494,184.6644,10378.0
2023-03-01 12:50:00,189.0,189.16,188.69,189.14,21820.0,184.6839,184.8403,184.381,184.8207,21820.0
2023-03-01 13:00:00,189.12,189.12,188.71,188.73,9157.0,184.8012,184.8012,184.4006,184.4201,9157.0
2023-03-01 13:10:00,188.61,188.68,188.21,188.47,6209.0,184.3028,184.3712,183.912,184.166,6209.0
2023-03-01 13:20:00,188.4,188.71,188.39,188.64,20495.0,184.0976,184.4006,184.0879,184.3322,20495.0
2023-03-01 13:30:00,188.61,188.68,188.48,188.64,27837.0,184.3028,184.3712,184.1758,184.3322,27837.0
2023-03-01 13:40:00,188.67,188.69,188.1,188.12,46123.0,184.3615,184.381,183.8045,183.824,46123.0
2023-03-01 13:50:00,188.18,188.51,188.13,188.5,25025.0,183.8827,184.2051,183.8338,184.1953,25025.0
2023-03-01 14:00:00,188.47,188.49,187.67,187.67,24303.0,184.166,184.1856,183.3843,183.3843,24303.0
2023-03-01 14:10:00,187.66,187.73,187.31,187.48,11816.0,183.3745,183.4429,183.0325,183.1986,11816.0
2023-03-01 14:20:00,187.5,188.0,187.43,187.66,30202.0,183.2182,183.7068,183.1498,183.3745,30202.0
2023-03-01 14:30:00,187.64,187.76,187.31,187.5,21976.0,183.355,183.4722,183.0325,183.2182,21976.0
2023-03-01 14:40:00,187.48,187.48,187.1,187.38,10853.0,183.1986,183.1986,182.8273,183.1009,10853.0
2023-03-01 14:50:00,187.36,187.65,187.2,187.62,23982.0,183.0814,183.3648,182.925,183.3354,23982.0
2023-03-01 15:00:00,187.59,187.71,187.48,187.62,11442.0,183.3061,183.4234,183.1986,183.3354,11442.0
2023-03-01 15:10:00,187.67,187.86,187.61,187.76,14013.0,183.3843,183.57,183.3257,183.4722,14013.0
2023-03-01 15:20:00,187.8,187.8,187.4,187.5,29186.0,183.5113,183.5113,183.1205,183.2182,29186.0
2023-03-01 15:30:00,187.49,187.91,187.42,187.81,25533.0,183.2084,183.6188,183.14,183.5211,25533.0
2023-03-01 15:40:00,187.81,188.14,187.81,188.06,44341.0,183.5211,183.8436,183.5211,183.7654,44341.0
2023-03-01 15:50:00,187.98,188.03,187.67,187.86,100762.0,183.6872,183.7361,183.3843,183.57,100762.0
2023-03-02 09:30:00,186.61,187.19,185.45,185.45,6334.0,182.8848,183.4532,181.7479,181.7479,6334.0
2023-03-02 09:40:00,185.48,185.85,185.4,185.65,8172.0,181.7773,182.1399,181.6989,181.9439,8172.0
2023-03-02 09:50:00,185.53,185.79,185.4,185.48,4985.0,181.8263,182.0811,181.6989,181.7773,4985.0
2023-03-02 10:00:00,185.37,185.43,184.54,184.7,11507.0,181.6695,181.7283,180.8561,181.0129,11507.0
2023-03-02 10:10:00,184.69,185.47,184.69,185.19,11862.0,181.0031,181.7675,181.0031,181.4931,11862.0
2023-03-02 10:20:00,185.18,185.5,184.85,185.2,6353.0,181.4833,181.7969,181.1599,181.5029,6353.0
2023-03-02 10:30:00,185.24,185.49,185.14,185.37,6101.0,181.5421,181.7871,181.4441,181.6695,6101.0
2023-03-02 10:40:00,185.34,185.47,185.14,185.23,7086.0,181.6401,181.7675,181.4441,181.5323,7086.0
2023-03-02 10:50:00,185.26,185.57,185.26,185.51,4244.0,181.5617,181.8655,181.5617,181.8067,4244.0
2023-03-02 11:00:00,185.55,185.75,185.45,185.75,3428.0,181.8459,182.0419,181.7479,182.0419,3428.0
2023-03-02 11:10:00,185.87,186.16,185.82,185.9,3472.0,182.1595,182.4438,182.1105,182.1889,3472.0
2023-03-02 11:20:00,185.99,186.06,185.76,186.0,4070.0,182.2771,182.3458,182.0517,182.2869,4070.0
2023-03-02 11:30:00,186.02,186.36,186.02,186.36,5130.0,182.3065,182.6398,182.3065,182.6398,5130.0
2023-03-02 11:40:00,186.31,186.39,186.22,186.39,1891.0,182.5908,182.6692,182.5026,182.6692,1891.0
2023-03-02 11:50:00,186.39,186.44,186.18,186.31,11130.0,182.6692,182.7182,182.4634,182.5908,11130.0
2023-03-02 12:00:00,186.34,186.41,186.1,186.18,1800.0,182.6202,182.6888,182.385,182.4634,1800.0
2023-03-02 12:10:00,186.16,186.17,185.86,185.94,2791.0,182.4438,182.4536,182.1497,182.2281,2791.0
2023-03-02 12:20:00,185.9,186.04,185.84,185.96,1211.0,182.1889,182.3261,182.1301,182.2477,1211.0
2023-03-02 12:30:00,186.04,186.17,185.84,185.87,2621.0,182.3261,182.4536,182.1301,182.1595,2621.0
2023-03-02 12:40:00,185.84,185.97,185.8,185.97,2301.0,182.1301,182.2575,182.0909,182.2575,2301.0
2023-03-02 12:50:00,186.0,186.25,186.0,186.25,10027.0,182.2869,182.532,182.2869,182.532,10027.0
2023-03-02 13:00:00,186.33,186.33,186.0,186.01,1703.0,182.6104,182.6104,182.2869,182.2967,1703.0
2023-03-02 13:10:00,186.0,186.17,185.95,186.17,3071.0,182.2869,182.4536,182.2379,182.4536,3071.0
2023-03-02 13:20:00,186.27,186.28,185.99,185.99,2712.0,182.5516,182.5614,182.2771,182.2771,2712.0
2023-03-02 13:30:00,185.94,186.58,185.88,186.25,4283.0,182.2281,182.8554,182.1693,182.532,4283.0
2023-03-02 13:40:00,186.19,186.24,186.06,186.2,2732.0,182.4732,182.5222,182.3458,182.483,2732.0
2023-03-02 13:50:00,186.14,186.26,186.06,186.25,2941.0,182.4242,182.5418,182.3458,182.532,2941.0
2023-03-02 14:00:00,186.24,186.5,186.24,186.38,2979.0,182.5222,182.777,182.5222,182.6594,2979.0
2023-03-02 14:10:00,186.43,186.45,186.17,186.45,2755.0,182.7084,182.728,182.4536,182.728,2755.0
2023-03-02 14:20:00,186.47,186.64,186.39,186.51,4466.0,182.7476,182.9142,182.6692,182.7868,4466.0
2023-03-02 14:30:00,186.49,186.71,186.43,186.43,8812.0,182.7672,182.9828,182.7084,182.7084,8812.0
2023-03-02 14:40:00,186.4,186.65,186.4,186.65,4210.0,182.679,182.924,182.679,182.924,4210.0
2023-03-02 14:50:00,186.64,186.76,186.51,186.69,6553.0,182.9142,183.0318,182.7868,182.9632,6553.0
2023-03-02 15:00:00,186.66,186.76,186.39,186.5,3939.0,182.9338,183.0318,182.6692,182.777,3939.0
2023-03-02 15:10:00,186.44,186.8,186.44,186.65,4453.0,182.7182,183.071,182.7182,182.924,4453.0
2023-03-02 15:20:00,186.67,186.97,186.67,186.94,3591.0,182.9436,183.2376,182.9436,183.2082,3591.0
2023-03-02 15:30:00,186.93,187.2,186.88,187.12,8563.0,183.1984,183.463,183.1494,183.3846,8563.0
2023-03-02 15:40:00,187.11,187.19,186.97,187.17,28851.0,183.3748,183.4532,183.2376,183.4336,28851.0
2023-03-02 15:50:00,187.23,187.33,186.81,187.02,43917.0,183.4924,183.5904,183.0808,183.2866,43917.0
2023-03-03 09:30:00,187.47,187.47,186.53,186.87,16979.0,183.7276,183.7276,182.8064,183.1396,16979.0
2023-03-03 09:40:00,187.09,187.49,186.98,187.3,6423.0,183.3552,183.7472,183.2474,183.561,6423.0
2023-03-03 09:50:00,187.29,187.58,186.71,187.36,14746.0,183.5512,183.8354,182.9828,183.6198,14746.0
2023-03-03 10:00:00,187.43,187.43,186.62,186.62,9418.0,183.6884,183.6884,182.8946,182.8946,9418.0
2023-03-03 10:10:00,186.63,187.17,186.63,186.96,5651.0,182.9044,183.4336,182.9044,183.2278,5651.0
2023-03-03 10:20:00,187.03,187.34,186.98,187.34,5220.0,183.2964,183.6002,183.2474,183.6002,5220.0
2023-03-03 10:30:00,187.39,187.54,187.18,187.19,10852.0,183.6492,183.7962,183.4434,183.4532,10852.0
2023-03-03 10:40:00,187.3,187.64,187.28,187.36,12029.0,183.561,183.8942,183.5414,183.6198,12029.0
2023-03-03 10:50:00,187.33,187.48,187.2,187.43,13511.0,183.5904,183.7374,183.463,183.6884,13511.0
2023-03-03 11:00:00,187.47,187.88,187.47,187.88,2992.0,183.7276,184.1294,183.7276,184.1294,2992.0
2023-03-03 11:10:00,187.93,188.13,187.87,188.1,12980.0,184.1784,184.3744,184.1196,184.345,12980.0
2023-03-03 11:20:00,188.08,188.15,187.92,188.15,5009.0,184.3254,184.394,184.1686,184.394,5009.0
2023-03-03 11:30:00,188.18,188.18,187.89,187.9,3131.0,184.4234,184.4234,184.1392,184.149,3131.0
2023-03-03 11:40:00,187.86,187.93,187.72,187.87,3934.0,184.1098,184.1784,183.9726,184.1196,3934.0
2023-03-03 11:50:00,187.8,187.94,187.79,187.89,2152.0,184.051,184.1882,184.0412,184.1392,2152.0
2023-03-03 12:00:00,187.85,188.13,187.85,188.13,6400.0,184.1,184.3744,184.1,184.3744,6400.0
2023-03-03 12:10:00,188.22,188.4,188.12,188.22,4849.0,184.4626,184.639,184.3646,184.4626,4849.0
2023-03-03 12:20:00,188.27,188.55,188.27,188.52,4775.0,184.5116,184.786,184.5116,184.7566,4775.0
2023-03-03 12:30:00,188.53,188.57,188.37,188.44,12552.0,184.7664,184.8056,184.6096,184.6782,12552.0
2023-03-03 12:40:00,188.42,188.52,188.39,188.47,6287.0,184.6586,184.7566,184.6292,184.7076,6287.0
2023-03-03 12:50:00,188.48,188.65,188.42,188.65,3409.0,184.7174,184.884,184.6586,184.884,3409.0
2023-03-03 13:00:00,188.74,188.82,188.59,188.61,6610.0,184.9723,185.0507,184.8252,184.8448,6610.0
2023-03-03 13:10:00,188.54,188.62,188.42,188.58,5388.0,184.7762,184.8546,184.6586,184.8154,5388.0
2023-03-03 13:20:00,188.62,188.67,188.55,188.66,2834.0,184.8546,184.9036,184.786,184.8938,2834.0
2023-03-03 13:30:00,188.67,188.77,188.54,188.65,33787.0,184.9036,185.0017,184.7762,184.884,33787.0
2023-03-03 13:40:00,188.62,188.7,188.5,188.7,5455.0,184.8546,184.933,184.737,184.933,5455.0
2023-03-03 13:50:00,188.63,188.73,188.45,188.45,24604.0,184.8644,184.9625,184.688,184.688,24604.0
2023-03-03 14:00:00,188.42,188.46,188.28,188.36,6610.0,184.6586,184.6978,184.5214,184.5998,6610.0
2023-03-03 14:10:00,188.38,188.69,188.36,188.62,7878.0,184.6194,184.9232,184.5998,184.8546,7878.0
2023-03-03 14:20:00,188.62,188.74,188.57,188.74,7990.0,184.8546,184.9723,184.8056,184.9723,7990.0
2023-03-03 14:30:00,188.76,188.99,188.73,188.76,4023.0,184.9919,185.2173,184.9625,184.9919,4023.0
2023-03-03 14:40:00,188.75,189.0,188.71,188.97,6612.0,184.9821,185.2271,184.9428,185.1977,6612.0
2023-03-03 14:50:00,188.93,189.1,188.85,188.99,8324.0,185.1585,185.3251,185.0801,185.2173,8324.0
2023-03-03 15:00:00,189.04,189.27,189.01,189.27,9050.0,185.2663,185.4917,185.2369,185.4917,9050.0
2023-03-03 15:10:00,189.27,189.32,188.92,188.95,22168.0,185.4917,185.5407,185.1487,185.1781,22168.0
2023-03-03 15:20:00,188.97,189.1,188.82,189.1,10730.0,185.1977,185.3251,185.0507,185.3251,10730.0
2023-03-03 15:30:00,189.07,189.11,188.83,188.83,12356.0,185.2957,185.3349,185.0605,185.0605,12356.0
2023-03-03 15:40:00,188.84,189.1,188.69,188.97,44461.0,185.0703,185.3251,184.9232,185.1977,44461.0
2023-03-03 15:50:00,188.99,189.22,188.77,189.03,82459.0,185.2173,185.4427,185.0017,185.2565,82459.0
2023-03-06 09:30:00,190.0,191.13,189.6,190.93,21919.0,186.2071,187.3145,185.8151,187.1185,21919.0
2023-03-06 09:40:00,190.84,191.0,190.39,190.91,9457.0,187.0303,187.1871,186.5893,187.0989,9457.0
2023-03-06 09:50:00,191.0,191.23,190.41,191.09,45566.0,187.1871,187.4125,186.6089,187.2753,45566.0
2023-03-06 10:00:00,191.11,191.11,190.13,190.15,13323.0,187.2949,187.2949,186.3345,186.3541,13323.0
2023-03-06 10:10:00,190.16,190.59,189.82,189.88,47692.0,186.3639,186.7853,186.0307,186.0895,47692.0
2023-03-06 10:20:00,189.96,190.05,189.36,189.97,16682.0,186.1679,186.2561,185.5799,186.1777,16682.0
2023-03-06 10:30:00,190.04,190.46,190.01,190.14,13943.0,186.2463,186.6579,186.2169,186.3443,13943.0
2023-03-06 10:40:00,190.15,190.48,190.09,190.41,9312.0,186.3541,186.6775,186.2953,186.6089,9312.0
2023-03-06 10:50:00,190.48,190.76,190.36,190.59,16265.0,186.6775,186.9519,186.5599,186.7853,16265.0
2023-03-06 11:00:00,190.61,191.05,190.6,191.03,14093.0,186.8049,187.2361,186.7951,187.2165,14093.0
2023-03-06 11:10:00,191.03,191.54,190.88,191.48,15394.0,187.2165,187.7164,187.0695,187.6576,15394.0
2023-03-06 11:20:00,191.51,191.54,190.86,191.03,18152.0,187.687,187.7164,187.0499,187.2165,18152.0
2023-03-06 11:30:00,191.0,191.02,190.84,190.99,4668.0,187.1871,187.2067,187.0303,187.1773,4668.0
2023-03-06 11:40:00,191.0,191.07,190.9,190.98,6416.0,187.1871,187.2557,187.0891,187.1675,6416.0
2023-03-06 11:50:00,191.0,191.31,190.95,191.25,16941.0,187.1871,187.4909,187.1381,187.4321,16941.0
2023-03-06 12:00:00,191.22,191.25,191.11,191.11,6234.0,187.4027,187.4321,187.2949,187.2949,6234.0
2023-03-06 12:10:00,191.07,191.22,190.93,191.12,28555.0,187.2557,187.4027,187.1185,187.3047,28555.0
2023-03-06 12:20:00,191.13,191.24,190.85,190.88,8206.0,187.3145,187.4223,187.0401,187.0695,8206.0
2023-03-06 12:30:00,190.87,190.87,190.7,190.77,6508.0,187.0597,187.0597,186.8931,186.9617,6508.0
2023-03-06 12:40:00,190.79,190.96,190.67,190.94,6154.0,186.9813,187.1479,186.8637,187.1283,6154.0
2023-03-06 12:50:00,190.94,191.07,190.77,190.99,8123.0,187.1283,187.2557,186.9617,187.1773,8123.0
2023-03-06 13:00:00,191.0,191.16,190.95,191.11,13194.0,187.1871,187.3439,187.1381,187.2949,13194.0
2023-03-06 13:10:00,191.1,191.31,191.09,191.25,4501.0,187.2851,187.4909,187.2753,187.4321,4501.0
2023-03-06 13:20:00,191.26,191.29,191.11,191.25,8171.0,187.4419,187.4713,187.2949,187.4321,8171.0
2023-03-06 13:30:00,191.25,191.29,191.11,191.2,9357.0,187.4321,187.4713,187.2949,187.3831,9357.0
2023-03-06 13:40:00,191.18,191.18,190.84,190.84,7858.0,187.3635,187.3635,187.0303,187.0303,7858.0
2023-03-06 13:50:00,190.83,190.83,190.52,190.6,10158.0,187.0205,187.0205,186.7167,186.7951,10158.0
2023-03-06 14:00:00,190.54,191.01,190.51,191.0,10578.0,186.7363,187.1969,186.7069,187.1871,10578.0
2023-03-06 14:10:00,190.98,191.1,190.74,190.82,6773.0,187.1675,187.2851,186.9323,187.0107,6773.0
2023-03-06 14:20:00,190.84,191.0,190.82,190.95,12218.0,187.0303,187.1871,187.0107,187.1381,12218.0
2023-03-06 14:30:00,190.97,191.1,190.95,190.95,5878.0,187.1577,187.2851,187.1381,187.1381,5878.0
2023-03-06 14:40:00,190.95,191.28,190.95,191.28,10740.0,187.1381,187.4615,187.1381,187.4615,10740.0
2023-03-06 14:50:00,191.31,191.31,190.9,190.99,32405.0,187.4909,187.4909,187.0891,187.1773,32405.0
2023-03-06 15:00:00,190.98,191.02,190.67,190.8,17743.0,187.1675,187.2067,186.8637,186.9911,17743.0
2023-03-06 15:10:00,190.8,190.92,190.61,190.68,18433.0,186.9911,187.1087,186.8049,186.8735,18433.0
2023-03-06 15:20:00,190.67,190.72,190.46,190.5,18385.0,186.8637,186.9127,186.6579,186.6971,18385.0
2023-03-06 15:30:00,190.48,190.81,190.43,190.72,26157.0,186.6775,187.0009,186.6285,186.9127,26157.0
2023-03-06 15:40:00,190.71,191.06,190.7,191.05,22092.0,186.9029,187.2459,186.8931,187.2361,22092.0
2023-03-06 15:50:00,191.06,191.16,190.74,190.88,87693.0,187.2459,187.3439,186.9323,187.0695,87693.0
2023-03-07 09:30:00,191.31,191.86,190.95,191.22,11214.0,187.4909,188.03,187.1381,187.4027,11214.0
2023-03-07 09:40:00,191.26,192.2,191.11,192.13,18650.0,187.4419,188.3632,187.2949,188.2946,18650.0
2023-03-07 09:50:00,192.04,192.17,191.87,192.05,2910.0,188.2064,188.3338,188.0398,188.2162,2910.0
2023-03-07 10:00:00,192.11,192.19,190.88,190.89,18257.0,188.275,188.3534,187.0695,187.0793,18257.0
2023-03-07 10:10:00,190.88,190.96,189.8,190.21,16139.0,187.0695,187.1479,186.0111,186.4129,16139.0
2023-03-07 10:20:00,190.27,190.54,190.17,190.32,8409.0,186.4717,186.7363,186.3737,186.5207,8409.0
2023-03-07 10:30:00,190.41,190.75,190.33,190.33,9413.0,186.6089,186.9421,186.5305,186.5305,9413.0
2023-03-07 10:40:00,190.39,190.45,190.15,190.4,6784.0,186.5893,186.6481,186.3541,186.5991,6784.0
2023-03-07 10:50:00,190.32,190.32,189.8,190.03,3428.0,186.5207,186.5207,186.0111,186.2365,3428.0
2023-03-07 11:00:00,189.94,190.08,189.43,189.44,2889.0,186.1483,186.2855,185.6485,185.6583,2889.0
2023-03-07 11:10:00,189.55,189.64,189.15,189.33,3703.0,185.7661,185.8543,185.3741,185.5505,3703.0
2023-03-07 11:20:00,189.26,189.26,188.72,188.72,1258.0,185.4819,185.4819,184.9526,184.9526,1258.0
2023-03-07 11:30:00,188.87,188.98,188.74,188.88,3841.0,185.0997,185.2075,184.9723,185.1095,3841.0
2023-03-07 11:40:00,188.82,189.0,188.58,188.98,1531.0,185.0507,185.2271,184.8154,185.2075,1531.0
2023-03-07 11:50:00,189.05,189.09,188.73,188.94,7163.0,185.2761,185.3153,184.9625,185.1683,7163.0
2023-03-07 12:00:00,188.89,188.98,188.46,188.48,1856.0,185.1193,185.2075,184.6978,184.7174,1856.0
2023-03-07 12:10:00,188.62,188.68,188.41,188.61,2520.0,184.8546,184.9134,184.6488,184.8448,2520.0
2023-03-07 12:20:00,188.72,189.22,188.71,189.03,3920.0,184.9526,185.4427,184.9428,185.2565,3920.0
2023-03-07 12:30:00,189.05,189.21,188.98,189.1,4332.0,185.2761,185.4329,185.2075,185.3251,4332.0
2023-03-07 12:40:00,189.09,189.19,188.78,188.81,4332.0,185.3153,185.4133,185.0115,185.0409,4332.0
2023-03-07 12:50:00,188.84,188.99,188.35,188.35,2034.0,185.0703,185.2173,184.59,184.59,2034.0
2023-03-07 13:00:00,188.26,188.42,187.9,188.02,2647.0,184.5018,184.6586,184.149,184.2666,2647.0
2023-03-07 13:10:00,188.06,188.06,187.82,187.88,2643.0,184.3058,184.3058,184.0706,184.1294,2643.0
2023-03-07 13:20:00,187.93,188.08,187.87,187.99,4086.0,184.1784,184.3254,184.1196,184.2372,4086.0
2023-03-07 13:30:00,187.93,188.02,187.71,187.89,5512.0,184.1784,184.2666,183.9628,184.1392,5512.0
2023-03-07 13:40:00,187.86,187.88,187.53,187.62,4209.0,184.1098,184.1294,183.7864,183.8746,4209.0
2023-03-07 13:50:00,187.57,187.97,187.46,187.92,10837.0,183.8256,184.2176,183.7178,184.1686,10837.0
2023-03-07 14:00:00,187.93,188.28,187.8,188.28,17388.0,184.1784,184.5214,184.051,184.5214,17388.0
2023-03-07 14:10:00,188.21,188.52,188.21,188.52,7431.0,184.4528,184.7566,184.4528,184.7566,7431.0
2023-03-07 14:20:00,188.56,188.66,188.35,188.56,9556.0,184.7958,184.8938,184.59,184.7958,9556.0
2023-03-07 14:30:00,188.56,188.9,188.56,188.75,12119.0,184.7958,185.1291,184.7958,184.9821,12119.0
2023-03-07 14:40:00,188.76,189.09,188.69,188.73,12620.0,184.9919,185.3153,184.9232,184.9625,12620.0
2023-03-07 14:50:00,188.73,188.9,188.67,188.86,16083.0,184.9625,185.1291,184.9036,185.0899,16083.0
2023-03-07 15:00:00,188.85,189.15,188.84,189.15,19070.0,185.0801,185.3741,185.0703,185.3741,19070.0
2023-03-07 15:10:00,189.2,189.31,189.16,189.31,4535.0,185.4231,185.5309,185.3839,185.5309,4535.0
2023-03-07 15:20:00,189.33,189.5,189.27,189.39,9727.0,185.5505,185.7171,185.4917,185.6093,9727.0
2023-03-07 15:30:00,189.46,189.88,189.39,189.76,14180.0,185.6779,186.0895,185.6093,185.9719,14180.0
2023-03-07 15:40:00,189.74,189.78,189.41,189.47,19555.0,185.9523,185.9915,185.6289,185.6877,19555.0
2023-03-07 15:50:00,189.41,189.63,189.0,189.06,92920.0,185.6289,185.8445,185.2271,185.2859,92920.0
2023-03-08 09:30:00,189.03,190.12,188.82,189.83,35491.0,185.2565,186.3247,185.0507,186.0405,35491.0
2023-03-08 09:40:00,189.63,190.35,189.63,190.02,14731.0,185.8445,186.5501,185.8445,186.2267,14731.0
2023-03-08 09:50:00,190.21,190.71,190.2,190.59,6369.0,186.4129,186.9029,186.4031,186.7853,6369.0
2023-03-08 10:00:00,190.47,190.58,189.66,190.5,15369.0,186.6677,186.7755,185.8739,186.6971,15369.0
2023-03-08 10:10:00,190.47,190.81,190.28,190.41,14198.0,186.6677,187.0009,186.4815,186.6089,14198.0
2023-03-08 10:20:00,190.48,190.98,190.31,190.98,7325.0,186.6775,187.1675,186.5109,187.1675,7325.0
2023-03-08 10:30:00,190.96,191.34,190.92,191.07,7510.0,187.1479,187.5203,187.1087,187.2557,7510.0
2023-03-08 10:40:00,191.08,191.08,190.55,190.55,6076.0,187.2655,187.2655,186.7461,186.7461,6076.0
2023-03-08 10:50:00,190.48,190.76,190.18,190.19,16696.0,186.6775,186.9519,186.3835,186.3933,16696.0
2023-03-08 11:00:00,190.31,190.32,190.0,190.09,4680.0,186.5109,186.5207,186.2071,186.2953,4680.0
2023-03-08 11:10:00,190.1,190.25,189.92,190.04,5279.0,186.3051,186.4521,186.1287,186.2463,5279.0
2023-03-08 11:20:00,189.97,190.41,189.94,190.34,3698.0,186.1777,186.6089,186.1483,186.5403,3698.0
2023-03-08 11:30:00,190.3,190.39,190.08,190.39,2971.0,186.5011,186.5893,186.2855,186.5893,2971.0
2023-03-08 11:40:00,190.43,190.55,190.21,190.46,7585.0,186.6285,186.7461,186.4129,186.6579,7585.0
2023-03-08 11:50:00,190.41,190.48,190.17,190.25,1931.0,186.6089,186.6775,186.3737,186.4521,1931.0
2023-03-08 12:00:00,190.25,190.28,189.97,189.98,3952.0,186.4521,186.4815,186.1777,186.1875,3952.0
2023-03-08 12:10:00,189.97,190.04,189.9,190.0,10329.0,186.1777,186.2463,186.1091,186.2071,10329.0
2023-03-08 12:20:00,189.98,189.99,189.62,189.81,17819.0,186.1875,186.1973,185.8347,186.0209,17819.0
2023-03-08 12:30:00,189.73,189.81,189.61,189.68,9926.0,185.9425,186.0209,185.8249,185.8935,9926.0
2023-03-08 12:40:00,189.66,189.66,189.55,189.56,5345.0,185.8739,185.8739,185.7661,185.7759,5345.0
2023-03-08 12:50:00,189.59,189.62,189.32,189.35,12008.0,185.8053,185.8347,185.5407,185.5701,12008.0
2023-03-08 13:00:00,189.33,189.48,188.99,188.99,7518.0,185.5505,185.6975,185.2173,185.2173,7518.0
2023-03-08 13:10:00,189.05,189.14,188.6,188.6,4996.0,185.2761,185.3643,184.835,184.835,4996.0
2023-03-08 13:20:00,188.6,188.6,187.86,187.86,3790.0,184.835,184.835,184.1098,184.1098,3790.0
2023-03-08 13:30:00,187.8,188.09,187.79,187.95,8527.0,184.051,184.3352,184.0412,184.198,8527.0
2023-03-08 13:40:00,188.09,188.33,188.05,188.14,7646.0,184.3352,184.5704,184.296,184.3842,7646.0
2023-03-08 13:50:00,188.08,188.41,188.0,188.08,36502.0,184.3254,184.6488,184.247,184.3254,36502.0
2023-03-08 14:00:00,188.17,188.21,187.98,188.19,7900.0,184.4136,184.4528,184.2274,184.4332,7900.0
2023-03-08 14:10:00,188.23,188.23,188.02,188.12,7976.0,184.4724,184.4724,184.2666,184.3646,7976.0
2023-03-08 14:20:00,188.21,188.27,188.05,188.2,6422.0,184.4528,184.5116,184.296,184.443,6422.0
2023-03-08 14:30:00,188.25,188.26,188.07,188.15,4893.0,184.492,184.5018,184.3156,184.394,4893.0
2023-03-08 14:40:00,187.96,188.01,187.83,187.93,4198.0,184.2078,184.2568,184.0804,184.1784,4198.0
2023-03-08 14:50:00,187.89,188.39,187.89,188.32,17262.0,184.1392,184.6292,184.1392,184.5606,17262.0
2023-03-08 15:00:00,188.34,188.56,188.27,188.53,16178.0,184.5802,184.7958,184.5116,184.7664,16178.0
2023-03-08 15:10:00,188.54,188.69,188.45,188.52,5211.0,184.7762,184.9232,184.688,184.7566,5211.0
2023-03-08 15:20:00,188.49,188.57,188.18,188.47,9517.0,184.7272,184.8056,184.4234,184.7076,9517.0
2023-03-08 15:30:00,188.52,188.84,188.42,188.8,10201.0,184.7566,185.0703,184.6586,185.0311,10201.0
2023-03-08 15:40:00,188.82,189.16,188.74,189.09,15468.0,185.0507,185.3839,184.9723,185.3153,15468.0
2023-03-08 15:50:00,189.08,189.12,188.87,189.03,49493.0,185.3055,185.3447,185.0997,185.2565,49493.0
2023-03-09 09:30:00,189.05,189.53,188.08,188.44,22485.0,185.2761,185.7465,184.3254,184.6782,22485.0
2023-03-09 09:40:00,188.56,189.09,188.48,189.05,9331.0,184.7958,185.3153,184.7174,185.2761,9331.0
2023-03-09 09:50:00,189.05,189.37,188.67,188.76,7974.0,185.2761,185.5897,184.9036,184.9919,7974.0
2023-03-09 10:00:00,188.65,189.06,188.44,188.57,12804.0,184.884,185.2859,184.6782,184.8056,12804.0
2023-03-09 10:10:00,188.56,188.66,188.22,188.29,12951.0,184.7958,184.8938,184.4626,184.5312,12951.0
2023-03-09 10:20:00,188.28,188.37,187.87,188.27,12691.0,184.5214,184.6096,184.1196,184.5116,12691.0
2023-03-09 10:30:00,188.24,188.95,188.22,188.78,13519.0,184.4822,185.1781,184.4626,185.0115,13519.0
2023-03-09 10:40:00,188.79,189.1,188.71,188.93,7050.0,185.0213,185.3251,184.9428,185.1585,7050.0
2023-03-09 10:50:00,188.97,189.26,188.93,189.05,7742.0,185.1977,185.4819,185.1585,185.2761,7742.0
2023-03-09 11:00:00,189.03,189.03,188.7,188.78,6457.0,185.2565,185.2565,184.933,185.0115,6457.0
2023-03-09 11:10:00,188.77,188.91,188.49,188.54,8367.0,185.0017,185.1389,184.7272,184.7762,8367.0
2023-03-09 11:20:00,188.5,188.71,188.26,188.31,6815.0,184.737,184.9428,184.5018,184.5508,6815.0
2023-03-09 11:30:00,188.35,188.54,188.31,188.48,10791.0,184.59,184.7762,184.5508,184.7174,10791.0
2023-03-09 11:40:00,188.42,188.63,188.4,188.52,7820.0,184.6586,184.8644,184.639,184.7566,7820.0
2023-03-09 11:50:00,188.49,188.65,188.4,188.56,7677.0,184.7272,184.884,184.639,184.7958,7677.0
2023-03-09 12:00:00,188.61,188.99,188.6,188.96,21931.0,184.8448,185.2173,184.835,185.1879,21931.0
2023-03-09 12:10:00,189.0,189.13,188.86,188.93,7764.0,185.2271,185.3545,185.0899,185.1585,7764.0
2023-03-09 12:20:00,189.0,189.12,188.94,189.1,5240.0,185.2271,185.3447,185.1683,185.3251,5240.0
2023-03-09 12:30:00,189.09,189.21,188.94,188.99,9127.0,185.3153,185.4329,185.1683,185.2173,9127.0
2023-03-09 12:40:00,188.99,189.11,188.66,188.78,11880.0,185.2173,185.3349,184.8938,185.0115,11880.0
2023-03-09 12:50:00,188.75,188.79,188.43,188.47,10185.0,184.9821,185.0213,184.6684,184.7076,10185.0
2023-03-09 13:00:00,188.47,188.47,187.98,188.02,12032.0,184.7076,184.7076,184.2274,184.2666,12032.0
2023-03-09 13:10:00,188.02,188.12,187.93,188.0,7888.0,184.2666,184.3646,184.1784,184.247,7888.0
2023-03-09 13:20:00,188.0,188.0,187.6,187.61,4977.0,184.247,184.247,183.855,183.8648,4977.0
2023-03-09 13:30:00,187.55,187.64,187.42,187.57,6845.0,183.806,183.8942,183.6786,183.8256,6845.0
2023-03-09 13:40:00,187.65,187.85,187.43,187.44,12914.0,183.904,184.1,183.6884,183.6982,12914.0
2023-03-09 13:50:00,187.42,187.5,187.17,187.18,4556.0,183.6786,183.757,183.4336,183.4434,4556.0
2023-03-09 14:00:00,187.25,187.37,187.0,187.14,8183.0,183.512,183.6296,183.267,183.4042,8183.0
2023-03-09 14:10:00,187.13,187.76,187.13,187.66,8741.0,183.3944,184.0118,183.3944,183.9138,8741.0
2023-03-09 14:20:00,187.63,187.86,187.44,187.5,13814.0,183.8844,184.1098,183.6982,183.757,13814.0
2023-03-09 14:30:00,187.49,187.49,186.82,186.82,8245.0,183.7472,183.7472,183.0906,183.0906,8245.0
2023-03-09 14:40:00,186.83,187.11,186.81,186.81,12615.0,183.1004,183.3748,183.0808,183.0808,12615.0
2023-03-09 14:50:00,186.75,186.75,186.15,186.17,9652.0,183.022,183.022,182.434,182.4536,9652.0
2023-03-09 15:00:00,186.13,186.14,185.6,185.83,12414.0,182.4144,182.4242,181.8949,182.1203,12414.0
2023-03-09 15:10:00,185.74,185.88,185.16,185.16,9238.0,182.0321,182.1693,181.4637,181.4637,9238.0
2023-03-09 15:20:00,185.05,185.67,184.62,185.39,16853.0,181.3559,181.9635,180.9345,181.6891,16853.0
2023-03-09 15:30:00,185.34,185.99,185.27,185.99,23962.0,181.6401,182.2771,181.5715,182.2771,23962.0
2023-03-09 15:40:00,185.94,186.17,185.5,186.01,23637.0,182.2281,182.4536,181.7969,182.2967,23637.0
2023-03-09 15:50:00,185.96,186.17,185.32,185.45,95079.0,182.2477,182.4536,181.6205,181.7479,95079.0
2023-03-10 09:30:00,184.51,185.08,183.81,185.08,11128.0,180.8267,181.3853,180.1407,181.3853,11128.0
2023-03-10 09:40:00,185.11,185.75,184.31,184.46,21862.0,181.4147,182.0419,180.6307,180.7777,21862.0
2023-03-10 09:50:00,184.44,184.47,183.71,184.01,16835.0,180.7581,180.7875,180.0427,180.3367,16835.0
2023-03-10 10:00:00,183.96,184.28,183.19,183.19,9975.0,180.2877,180.6013,179.533,179.533,9975.0
2023-03-10 10:10:00,183.22,183.36,182.74,182.76,12019.0,179.5624,179.6996,179.092,179.1116,12019.0
2023-03-10 10:20:00,182.91,183.38,182.8,183.15,14433.0,179.2586,179.7193,179.1508,179.4938,14433.0
2023-03-10 10:30:00,183.12,183.77,183.02,183.49,5820.0,179.4644,180.1015,179.3664,179.8271,5820.0
2023-03-10 10:40:00,183.61,183.95,183.0,183.81,22964.0,179.9447,180.2779,179.3468,180.1407,22964.0
2023-03-10 10:50:00,183.84,185.2,183.39,185.12,20153.0,180.1701,181.5029,179.7291,181.4245,20153.0
2023-03-10 11:00:00,185.05,185.2,184.64,185.09,11276.0,181.3559,181.5029,180.9541,181.3951,11276.0
2023-03-10 11:10:00,185.15,185.35,184.81,185.22,11776.0,181.4539,181.6499,181.1207,181.5225,11776.0
2023-03-10 11:20:00,185.36,185.77,185.32,185.76,7254.0,181.6597,182.0615,181.6205,182.0517,7254.0
2023-03-10 11:30:00,185.76,186.18,185.46,186.0,14639.0,182.0517,182.4634,181.7577,182.2869,14639.0
2023-03-10 11:40:00,186.09,186.19,185.17,185.54,16326.0,182.3752,182.4732,181.4735,181.8361,16326.0
2023-03-10 11:50:00,185.48,185.52,185.12,185.22,18612.0,181.7773,181.8165,181.4245,181.5225,18612.0
2023-03-10 12:00:00,185.26,185.44,184.71,184.71,33268.0,181.5617,181.7381,181.0227,181.0227,33268.0
2023-03-10 12:10:00,184.71,184.81,183.77,183.91,22593.0,181.0227,181.1207,180.1015,180.2387,22593.0
2023-03-10 12:20:00,183.91,184.36,183.72,184.07,11339.0,180.2387,180.6797,180.0525,180.3955,11339.0
2023-03-10 12:30:00,184.22,185.0,183.99,184.84,11158.0,180.5425,181.3069,180.3171,181.1501,11158.0
2023-03-10 12:40:00,185.01,185.01,184.44,184.66,11396.0,181.3167,181.3167,180.7581,180.9737,11396.0
2023-03-10 12:50:00,184.66,184.81,184.09,184.35,11734.0,180.9737,181.1207,180.4151,180.6699,11734.0
2023-03-10 13:00:00,184.39,184.6,184.12,184.37,28439.0,180.7091,180.9149,180.4445,180.6895,28439.0
2023-03-10 13:10:00,184.39,184.63,183.99,183.99,17614.0,180.7091,180.9443,180.3171,180.3171,17614.0
2023-03-10 13:20:00,183.99,184.1,183.6,183.94,34973.0,180.3171,180.4249,179.9349,180.2681,34973.0
2023-03-10 13:30:00,183.96,183.96,183.15,183.15,47950.0,180.2877,180.2877,179.4938,179.4938,47950.0
2023-03-10 13:40:00,183.11,183.46,183.1,183.23,12104.0,179.4546,179.7977,179.4448,179.5722,12104.0
2023-03-10 13:50:00,183.2,183.31,182.83,183.3,14924.0,179.5428,179.6506,179.1802,179.6408,14924.0
2023-03-10 14:00:00,183.26,184.09,183.25,184.08,35499.0,179.6016,180.4151,179.5918,180.4053,35499.0
2023-03-10 14:10:00,184.16,184.52,183.58,183.89,12814.0,180.4837,180.8365,179.9153,180.2191,12814.0
2023-03-10 14:20:00,183.99,184.01,183.33,183.37,12116.0,180.3171,180.3367,179.6702,179.7094,12116.0
2023-03-10 14:30:00,183.38,184.43,183.38,184.18,16443.0,179.7193,180.7483,179.7193,180.5033,16443.0
2023-03-10 14:40:00,184.27,184.51,183.85,184.38,8384.0,180.5915,180.8267,180.1799,180.6993,8384.0
2023-03-10 14:50:00,184.46,184.64,184.03,184.16,8307.0,180.7777,180.9541,180.3563,180.4837,8307.0
2023-03-10 15:00:00,184.25,184.26,183.64,183.93,10156.0,180.5719,180.5817,179.9741,180.2583,10156.0
2023-03-10 15:10:00,183.91,184.12,183.19,183.24,12421.0,180.2387,180.4445,179.533,179.582,12421.0
2023-03-10 15:20:00,183.24,183.54,183.04,183.54,8882.0,179.582,179.8761,179.386,179.8761,8882.0
2023-03-10 15:30:00,183.49,183.58,183.01,183.01,17114.0,179.8271,179.9153,179.3566,179.3566,17114.0
2023-03-10 15:40:00,183.05,183.05,182.59,182.88,23410.0,179.3958,179.3958,178.945,179.2292,23410.0
2023-03-10 15:50:00,182.83,182.92,182.46,182.78,75033.0,179.1802,179.2684,178.8176,179.1312,75033.0
2023-03-13 09:30:00,179.46,180.55,177.69,180.55,44809.0,175.8775,176.9457,174.1428,176.9457,44809.0
2023-03-13 09:40:00,180.72,182.5,180.48,182.06,15437.0,177.1124,178.8568,176.8771,178.4256,15437.0
2023-03-13 09:50:00,182.45,183.28,182.01,183.09,29834.0,178.8078,179.6212,178.3766,179.435,29834.0
2023-03-13 10:00:00,183.12,183.12,181.52,182.24,10093.0,179.4644,179.4644,177.8964,178.602,10093.0
2023-03-13 10:10:00,182.14,182.14,180.7,180.95,9083.0,178.504,178.504,177.0928,177.3378,9083.0
2023-03-13 10:20:00,180.7,180.96,180.0,180.05,10897.0,177.0928,177.3476,176.4067,176.4557,10897.0
2023-03-13 10:30:00,180.27,180.79,180.13,180.53,8053.0,176.6713,177.181,176.5341,176.9261,8053.0
2023-03-13 10:40:00,180.54,181.36,180.15,181.11,10030.0,176.9359,177.7396,176.5537,177.4946,10030.0
2023-03-13 10:50:00,180.94,182.43,180.5,182.22,27956.0,177.328,178.7882,176.8967,178.5824,27956.0
2023-03-13 11:00:00,182.15,182.98,182.15,182.59,14196.0,178.5138,179.3272,178.5138,178.945,14196.0
2023-03-13 11:10:00,182.67,183.2,182.57,182.57,11026.0,179.0234,179.5428,178.9254,178.9254,11026.0
2023-03-13 11:20:00,182.73,182.97,182.01,182.86,17888.0,179.0822,179.3174,178.3766,179.2096,17888.0
2023-03-13 11:30:00,182.73,182.85,181.75,181.76,11015.0,179.0822,179.1998,178.1218,178.1316,11015.0
2023-03-13 11:40:00,181.63,182.74,181.44,182.49,18249.0,178.0042,179.092,177.818,178.847,18249.0
2023-03-13 11:50:00,182.4,182.82,181.82,182.82,36369.0,178.7588,179.1704,178.1904,179.1704,36369.0
2023-03-13 12:00:00,182.89,183.5,182.36,183.5,19673.0,179.239,179.8369,178.7196,179.8369,19673.0
2023-03-13 12:10:00,183.52,183.54,182.12,182.12,9640.0,179.8565,179.8761,178.4844,178.4844,9640.0
2023-03-13 12:20:00,182.34,183.11,182.34,182.93,8276.0,178.7,179.4546,178.7,179.2782,8276.0
2023-03-13 12:30:00,182.93,182.93,181.69,182.05,9742.0,179.2782,179.2782,178.063,178.4158,9742.0
2023-03-13 12:40:00,182.04,182.37,181.08,181.36,12411.0,178.406,178.7294,177.4652,177.7396,12411.0
2023-03-13 12:50:00,181.2,181.69,180.99,181.42,12396.0,177.5828,178.063,177.377,177.7984,12396.0
2023-03-13 13:00:00,181.42,181.42,180.86,181.33,12652.0,177.7984,177.7984,177.2496,177.7102,12652.0
2023-03-13 13:10:00,181.54,182.19,181.54,182.11,37478.0,177.916,178.553,177.916,178.4746,37478.0
2023-03-13 13:20:00,182.09,182.27,181.82,182.02,23488.0,178.455,178.6314,178.1904,178.3864,23488.0
2023-03-13 13:30:00,181.87,181.9,181.17,181.69,10177.0,178.2394,178.2688,177.5534,178.063,10177.0
2023-03-13 13:40:00,181.67,181.84,181.42,181.48,11965.0,178.0434,178.21,177.7984,177.8572,11965.0
2023-03-13 13:50:00,181.53,181.84,181.49,181.54,8999.0,177.9062,178.21,177.867,177.916,8999.0
2023-03-13 14:00:00,181.63,182.26,181.63,181.7,9418.0,178.0042,178.6216,178.0042,178.0728,9418.0
2023-03-13 14:10:00,181.58,182.47,181.58,182.39,29779.0,177.9552,178.8274,177.9552,178.749,29779.0
2023-03-13 14:20:00,182.35,182.41,181.59,181.68,21576.0,178.7098,178.7686,177.965,178.0532,21576.0
2023-03-13 14:30:00,181.69,182.36,181.67,181.9,8152.0,178.063,178.7196,178.0434,178.2688,8152.0
2023-03-13 14:40:00,181.96,182.25,181.93,182.1,9349.0,178.3276,178.6118,178.2982,178.4648,9349.0
2023-03-13 14:50:00,182.04,182.14,181.78,182.13,13371.0,178.406,178.504,178.1512,178.4942,13371.0
2023-03-13 15:00:00,182.17,182.27,181.62,181.74,21710.0,178.5334,178.6314,177.9944,178.112,21710.0
2023-03-13 15:10:00,181.74,182.01,181.74,181.89,9247.0,178.112,178.3766,178.112,178.259,9247.0
2023-03-13 15:20:00,181.78,181.8,180.46,180.81,16994.0,178.1512,178.1708,176.8575,177.2006,16994.0
2023-03-13 15:30:00,180.81,181.29,180.81,181.28,32763.0,177.2006,177.671,177.2006,177.6612,32763.0
2023-03-13 15:40:00,181.27,181.42,180.52,180.7,37031.0,177.6514,177.7984,176.9163,177.0928,37031.0
2023-03-13 15:50:00,180.64,180.7,179.87,179.97,110742.0,177.0339,177.0928,176.2793,176.3773,110742.0
2023-03-14 09:30:00,182.6,183.27,181.42,181.93,23449.0,178.9548,179.6114,177.7984,178.2982,23449.0
2023-03-14 09:40:00,181.77,181.9,181.23,181.72,9167.0,178.1414,178.2688,177.6122,178.0924,9167.0
2023-03-14 09:50:00,181.75,181.79,180.63,181.34,12591.0,178.1218,178.161,177.0241,177.72,12591.0
2023-03-14 10:00:00,181.32,182.06,181.11,182.06,16917.0,177.7004,178.4256,177.4946,178.4256,16917.0
2023-03-14 10:10:00,182.17,182.17,181.37,181.66,19318.0,178.5334,178.5334,177.7494,178.0336,19318.0
2023-03-14 10:20:00,181.65,182.8,181.65,182.38,9307.0,178.0238,179.1508,178.0238,178.7392,9307.0
2023-03-14 10:30:00,182.28,182.78,181.92,182.77,23212.0,178.6412,179.1312,178.2884,179.1214,23212.0
2023-03-14 10:40:00,182.74,182.86,182.2,182.59,11267.0,179.092,179.2096,178.5628,178.945,11267.0
2023-03-14 10:50:00,182.68,182.98,182.67,182.72,15833.0,179.0332,179.3272,179.0234,179.0724,15833.0
2023-03-14 11:00:00,182.65,182.75,182.04,182.14,6871.0,179.0038,179.1018,178.406,178.504,6871.0
2023-03-14 11:10:00,182.15,182.58,181.92,182.58,10000.0,178.5138,178.9352,178.2884,178.9352,10000.0
2023-03-14 11:20:00,182.48,182.89,182.4,182.53,11592.0,178.8372,179.239,178.7588,178.8862,11592.0
2023-03-14 11:30:00,182.55,182.91,182.53,182.79,9263.0,178.9058,179.2586,178.8862,179.141,9263.0
2023-03-14 11:40:00,182.79,182.79,181.93,181.94,7942.0,179.141,179.141,178.2982,178.308,7942.0
2023-03-14 11:50:00,181.95,182.37,181.94,182.33,9028.0,178.3178,178.7294,178.308,178.6902,9028.0
2023-03-14 12:00:00,182.32,182.36,181.75,181.75,11865.0,178.6804,178.7196,178.1218,178.1218,11865.0
2023-03-14 12:10:00,181.86,182.14,181.85,182.06,7567.0,178.2296,178.504,178.2198,178.4256,7567.0
2023-03-14 12:20:00,182.02,182.08,181.72,181.84,6650.0,178.3864,178.4452,178.0924,178.21,6650.0
2023-03-14 12:30:00,181.84,182.35,181.82,182.32,9111.0,178.21,178.7098,178.1904,178.6804,9111.0
2023-03-14 12:40:00,182.31,182.31,181.87,182.25,10794.0,178.6706,178.6706,178.2394,178.6118,10794.0
2023-03-14 12:50:00,182.2,182.43,181.97,182.37,10596.0,178.5628,178.7882,178.3374,178.7294,10596.0
2023-03-14 13:00:00,182.25,182.39,181.53,181.55,13362.0,178.6118,178.749,177.9062,177.9258,13362.0
2023-03-14 13:10:00,181.55,181.6,180.86,181.15,12915.0,177.9258,177.9748,177.2496,177.5338,12915.0
2023-03-14 13:20:00,181.03,181.22,180.56,180.98,6180.0,177.4162,177.6024,176.9555,177.3672,6180.0
2023-03-14 13:30:00,180.9,181.31,180.87,181.19,6273.0,177.2888,177.6906,177.2594,177.573,6273.0
2023-03-14 13:40:00,181.31,181.33,180.43,180.56,8302.0,177.6906,177.7102,176.8281,176.9555,8302.0
2023-03-14 13:50:00,180.52,180.66,180.32,180.35,7479.0,176.9163,177.0535,176.7203,176.7497,7479.0
2023-03-14 14:00:00,180.41,180.65,180.25,180.5,11603.0,176.8085,177.0437,176.6517,176.8967,11603.0
2023-03-14 14:10:00,180.45,180.96,180.45,180.96,9764.0,176.8477,177.3476,176.8477,177.3476,9764.0
2023-03-14 14:20:00,180.96,181.17,180.65,181.11,11102.0,177.3476,177.5534,177.0437,177.4946,11102.0
2023-03-14 14:30:00,181.14,181.79,181.01,181.72,20607.0,177.524,178.161,177.3966,178.0924,20607.0
2023-03-14 14:40:00,181.67,182.19,181.47,182.12,19578.0,178.0434,178.553,177.8474,178.4844,19578.0
2023-03-14 14:50:00,182.06,182.24,181.78,181.92,11185.0,178.4256,178.602,178.1512,178.2884,11185.0
2023-03-14 15:00:00,181.91,181.94,181.35,181.47,13279.0,178.2786,178.308,177.7298,177.8474,13279.0
2023-03-14 15:10:00,181.38,181.59,180.94,181.54,11187.0,177.7592,177.965,177.328,177.916,11187.0
2023-03-14 15:20:00,181.63,181.8,181.36,181.74,15734.0,178.0042,178.1708,177.7396,178.112,15734.0
2023-03-14 15:30:00,181.73,182.39,181.68,181.96,21339.0,178.1022,178.749,178.0532,178.3276,21339.0
2023-03-14 15:40:00,181.89,182.43,181.82,182.41,35540.0,178.259,178.7882,178.1904,178.7686,35540.0
2023-03-14 15:50:00,182.5,183.54,182.43,183.35,110102.0,178.8568,179.8761,178.7882,179.6898,110102.0
2023-03-15 09:30:00,177.08,178.78,176.86,178.51,69284.0,173.545,175.2111,173.3294,174.9465,69284.0
2023-03-15 09:40:00,178.67,179.53,178.01,178.01,61127.0,175.1033,175.9461,174.4564,174.4564,61127.0
2023-03-15 09:50:00,177.96,177.96,176.72,176.88,15497.0,174.4074,174.4074,173.1922,173.349,15497.0
2023-03-15 10:00:00,176.77,176.91,176.32,176.6,22904.0,173.2412,173.3784,172.8002,173.0746,22904.0
2023-03-15 10:10:00,176.66,177.65,176.57,177.52,16062.0,173.1334,174.1036,173.0452,173.9762,16062.0
2023-03-15 10:20:00,177.59,177.76,176.1,176.28,18628.0,174.0448,174.2114,172.5846,172.761,18628.0
2023-03-15 10:30:00,176.21,176.9,176.1,176.14,32862.0,172.6924,173.3686,172.5846,172.6238,32862.0
2023-03-15 10:40:00,176.2,176.2,175.36,175.36,11799.0,172.6826,172.6826,171.8594,171.8594,11799.0
2023-03-15 10:50:00,175.36,175.71,174.78,175.65,19622.0,171.8594,172.2024,171.2909,172.1436,19622.0
2023-03-15 11:00:00,175.65,176.49,175.46,176.14,12212.0,172.1436,172.9668,171.9574,172.6238,12212.0
2023-03-15 11:10:00,176.04,176.54,176.03,176.32,6283.0,172.5258,173.0158,172.516,172.8002,6283.0
2023-03-15 11:20:00,176.34,176.34,175.77,175.93,5141.0,172.8198,172.8198,172.2612,172.418,5141.0
2023-03-15 11:30:00,175.97,176.23,175.2,175.34,11296.0,172.4572,172.712,171.7025,171.8397,11296.0
2023-03-15 11:40:00,175.32,176.38,175.31,175.95,49112.0,171.8201,172.859,171.8103,172.4376,49112.0
2023-03-15 11:50:00,175.91,175.93,175.17,175.39,17528.0,172.3984,172.418,171.6731,171.8888,17528.0
2023-03-15 12:00:00,175.51,175.86,175.26,175.4,13230.0,172.0064,172.3494,171.7613,171.8986,13230.0
2023-03-15 12:10:00,175.26,175.41,175.02,175.11,8941.0,171.7613,171.9084,171.5261,171.6143,8941.0
2023-03-15 12:20:00,175.05,175.59,174.95,175.59,16611.0,171.5555,172.0848,171.4575,172.0848,16611.0
2023-03-15 12:30:00,175.6,175.75,175.22,175.22,13522.0,172.0946,172.2416,171.7221,171.7221,13522.0
2023-03-15 12:40:00,175.26,175.46,175.02,175.31,16901.0,171.7613,171.9574,171.5261,171.8103,16901.0
2023-03-15 12:50:00,175.32,175.32,174.52,174.74,13995.0,171.8201,171.8201,171.0361,171.2517,13995.0
2023-03-15 13:00:00,174.65,175.27,174.65,174.89,53138.0,171.1635,171.7711,171.1635,171.3987,53138.0
2023-03-15 13:10:00,174.92,175.54,174.79,175.16,33960.0,171.4281,172.0358,171.3007,171.6633,33960.0
2023-03-15 13:20:00,175.03,175.4,174.66,175.38,22230.0,171.5359,171.8986,171.1733,171.879,22230.0
2023-03-15 13:30:00,175.32,175.61,174.97,175.05,35524.0,171.8201,172.1044,171.4771,171.5555,35524.0
2023-03-15 13:40:00,175.08,175.09,174.48,174.53,47091.0,171.5849,171.5947,170.9969,171.0459,47091.0
2023-03-15 13:50:00,174.54,175.24,174.44,174.93,16539.0,171.0557,171.7417,170.9577,171.4379,16539.0
2023-03-15 14:00:00,174.99,175.09,174.62,175.06,11533.0,171.4967,171.5947,171.1341,171.5653,11533.0
2023-03-15 14:10:00,175.03,175.61,175.03,175.56,40040.0,171.5359,172.1044,171.5359,172.0554,40040.0
2023-03-15 14:20:00,175.64,177.41,175.57,176.96,27868.0,172.1338,173.8684,172.0652,173.4274,27868.0
2023-03-15 14:30:00,177.05,177.35,176.54,176.91,19705.0,173.5156,173.8096,173.0158,173.3784,19705.0
2023-03-15 14:40:00,176.7,177.18,176.68,176.71,19622.0,173.1726,173.643,173.153,173.1824,19622.0
2023-03-15 14:50:00,176.7,176.83,176.43,176.79,13277.0,173.1726,173.3,172.908,173.2608,13277.0
2023-03-15 15:00:00,176.78,177.02,176.43,176.46,24233.0,173.251,173.4862,172.908,172.9374,24233.0
2023-03-15 15:10:00,176.35,176.58,176.14,176.3,11225.0,172.8296,173.055,172.6238,172.7806,11225.0
2023-03-15 15:20:00,176.3,176.7,176.19,176.63,24458.0,172.7806,173.1726,172.6728,173.104,24458.0
2023-03-15 15:30:00,176.59,176.89,175.98,176.18,29947.0,173.0648,173.3588,172.467,172.663,29947.0
2023-03-15 15:40:00,176.21,176.31,175.64,176.2,43638.0,172.6924,172.7904,172.1338,172.6826,43638.0
2023-03-15 15:50:00,176.16,177.2,175.99,177.13,163016.0,172.6434,173.6626,172.4768,173.594,163016.0
2023-03-16 09:30:00,176.42,178.39,175.75,178.21,26904.0,172.8982,174.8289,172.2416,174.6525,26904.0
2023-03-16 09:40:00,178.11,178.93,177.41,178.83,21347.0,174.5545,175.3581,173.8684,175.2601,21347.0
2023-03-16 09:50:00,178.78,179.41,177.9,179.17,18106.0,175.2111,175.8285,174.3486,175.5933,18106.0
2023-03-16 10:00:00,179.19,179.87,178.79,179.0,15456.0,175.6129,176.2793,175.2209,175.4267,15456.0
2023-03-16 10:10:00,178.94,179.17,178.63,178.88,44387.0,175.3679,175.5933,175.0641,175.3091,44387.0
2023-03-16 10:20:00,178.89,179.8,178.88,179.72,18730.0,175.3189,176.2107,175.3091,176.1323,18730.0
2023-03-16 10:30:00,179.75,180.16,179.68,180.08,18050.0,176.1617,176.5635,176.0931,176.4851,18050.0
2023-03-16 10:40:00,180.11,180.11,179.41,179.51,37834.0,176.5145,176.5145,175.8285,175.9265,37834.0
2023-03-16 10:50:00,179.61,180.94,179.57,180.43,39800.0,176.0245,177.328,175.9853,176.8281,39800.0
2023-03-16 11:00:00,180.46,181.49,180.26,181.31,16426.0,176.8575,177.867,176.6615,177.6906,16426.0
2023-03-16 11:10:00,181.3,181.8,181.25,181.57,16574.0,177.6808,178.1708,177.6318,177.9454,16574.0
2023-03-16 11:20:00,181.64,181.97,181.54,181.81,19848.0,178.014,178.3374,177.916,178.1806,19848.0
2023-03-16 11:30:00,181.86,182.52,181.75,182.48,13077.0,178.2296,178.8764,178.1218,178.8372,13077.0
2023-03-16 11:40:00,182.55,182.92,182.4,182.58,15686.0,178.9058,179.2684,178.7588,178.9352,15686.0
2023-03-16 11:50:00,182.57,183.02,182.57,182.9,10602.0,178.9254,179.3664,178.9254,179.2488,10602.0
2023-03-16 12:00:00,182.92,182.93,182.0,182.67,30900.0,179.2684,179.2782,178.3668,179.0234,30900.0
2023-03-16 12:10:00,182.6,182.93,182.38,182.84,9501.0,178.9548,179.2782,178.7392,179.19,9501.0
2023-03-16 12:20:00,182.84,183.02,182.5,182.58,11124.0,179.19,179.3664,178.8568,178.9352,11124.0
2023-03-16 12:30:00,182.62,182.63,182.02,182.04,12748.0,178.9744,178.9842,178.3864,178.406,12748.0
2023-03-16 12:40:00,182.1,182.89,182.0,182.8,21342.0,178.4648,179.239,178.3668,179.1508,21342.0
2023-03-16 12:50:00,183.01,183.75,183.01,183.55,15871.0,179.3566,180.0819,179.3566,179.8859,15871.0
2023-03-16 13:00:00,183.65,184.4,183.63,184.07,9775.0,179.9839,180.7189,179.9643,180.3955,9775.0
2023-03-16 13:10:00,183.95,183.97,183.04,183.16,8055.0,180.2779,180.2975,179.386,179.5036,8055.0
2023-03-16 13:20:00,183.16,183.6,183.16,183.32,11713.0,179.5036,179.9349,179.5036,179.6604,11713.0
2023-03-16 13:30:00,183.35,183.58,183.22,183.58,8434.0,179.6898,179.9153,179.5624,179.9153,8434.0
2023-03-16 13:40:00,183.74,183.96,183.52,183.56,8711.0,180.0721,180.2877,179.8565,179.8957,8711.0
2023-03-16 13:50:00,183.69,183.86,183.49,183.75,15430.0,180.0231,180.1897,179.8271,180.0819,15430.0
2023-03-16 14:00:00,183.77,183.77,183.06,183.16,17401.0,180.1015,180.1015,179.4056,179.5036,17401.0
2023-03-16 14:10:00,183.21,183.33,182.82,183.03,11775.0,179.5526,179.6702,179.1704,179.3762,11775.0
2023-03-16 14:20:00,183.03,183.06,182.63,182.83,7514.0,179.3762,179.4056,178.9842,179.1802,7514.0
2023-03-16 14:30:00,182.85,182.86,182.17,182.58,11863.0,179.1998,179.2096,178.5334,178.9352,11863.0
2023-03-16 14:40:00,182.63,182.92,182.55,182.67,11424.0,178.9842,179.2684,178.9058,179.0234,11424.0
2023-03-16 14:50:00,182.72,183.13,182.46,183.1,11568.0,179.0724,179.4742,178.8176,179.4448,11568.0
2023-03-16 15:00:00,183.11,183.25,182.99,183.21,11328.0,179.4546,179.5918,179.337,179.5526,11328.0
2023-03-16 15:10:00,183.2,183.35,182.88,182.97,23781.0,179.5428,179.6898,179.2292,179.3174,23781.0
2023-03-16 15:20:00,182.97,183.4,182.9,183.37,11568.0,179.3174,179.7389,179.2488,179.7094,11568.0
2023-03-16 15:30:00,183.45,183.49,182.96,183.14,31658.0,179.7879,179.8271,179.3076,179.484,31658.0
2023-03-16 15:40:00,183.1,183.58,182.85,183.13,73626.0,179.4448,179.9153,179.1998,179.4742,73626.0
2023-03-16 15:50:00,183.23,183.72,182.94,183.54,118020.0,179.5722,180.0525,179.288,179.8761,118020.0
2023-03-17 09:30:00,182.66,182.69,180.83,182.43,238450.0,179.0136,179.043,177.2202,178.7882,238450.0
2023-03-17 09:40:00,182.12,182.3,181.43,181.83,16433.0,178.4844,178.6608,177.8082,178.2002,16433.0
2023-03-17 09:50:00,182.01,182.11,181.53,181.58,12317.0,178.3766,178.4746,177.9062,177.9552,12317.0
2023-03-17 10:00:00,181.67,182.19,181.38,181.44,28400.0,178.0434,178.553,177.7592,177.818,28400.0
2023-03-17 10:10:00,181.56,181.56,180.95,181.21,20119.0,177.9356,177.9356,177.3378,177.5926,20119.0
2023-03-17 10:20:00,181.25,181.47,180.82,181.43,11024.0,177.6318,177.8474,177.2104,177.8082,11024.0
2023-03-17 10:30:00,181.5,181.57,180.85,181.38,24006.0,177.8768,177.9454,177.2398,177.7592,24006.0
2023-03-17 10:40:00,181.32,181.59,180.98,181.43,9996.0,177.7004,177.965,177.3672,177.8082,9996.0
2023-03-17 10:50:00,181.46,181.46,180.62,180.62,11054.0,177.8376,177.8376,177.0143,177.0143,11054.0
2023-03-17 11:00:00,180.54,180.56,179.88,180.45,11164.0,176.9359,176.9555,176.2891,176.8477,11164.0
2023-03-17 11:10:00,180.37,180.96,180.13,180.5,8946.0,176.7693,177.3476,176.5341,176.8967,8946.0
2023-03-17 11:20:00,180.49,180.83,180.36,180.46,14625.0,176.8869,177.2202,176.7595,176.8575,14625.0
2023-03-17 11:30:00,180.54,180.83,180.13,180.13,9572.0,176.9359,177.2202,176.5341,176.5341,9572.0
2023-03-17 11:40:00,180.17,180.3,179.85,180.21,11904.0,176.5733,176.7007,176.2597,176.6125,11904.0
2023-03-17 11:50:00,180.14,180.24,179.37,179.89,10679.0,176.5439,176.6419,175.7893,176.2989,10679.0
2023-03-17 12:00:00,179.92,180.44,179.84,180.37,23530.0,176.3283,176.8379,176.2499,176.7693,23530.0
2023-03-17 12:10:00,180.38,180.55,180.22,180.52,10398.0,176.7791,176.9457,176.6223,176.9163,10398.0
2023-03-17 12:20:00,180.56,180.58,179.82,179.94,10890.0,176.9555,176.9751,176.2303,176.3479,10890.0
2023-03-17 12:30:00,179.92,180.49,179.88,179.91,15840.0,176.3283,176.8869,176.2891,176.3185,15840.0
2023-03-17 12:40:00,179.87,180.15,179.86,180.1,7765.0,176.2793,176.5537,176.2695,176.5047,7765.0
2023-03-17 12:50:00,180.25,180.47,180.05,180.19,6495.0,176.6517,176.8673,176.4557,176.5929,6495.0
2023-03-17 13:00:00,180.18,180.18,179.83,179.94,8136.0,176.5831,176.5831,176.2401,176.3479,8136.0
2023-03-17 13:10:00,179.91,179.99,179.75,179.87,5084.0,176.3185,176.3969,176.1617,176.2793,5084.0
2023-03-17 13:20:00,179.99,180.27,179.75,180.13,16501.0,176.3969,176.6713,176.1617,176.5341,16501.0
2023-03-17 13:30:00,180.14,180.16,179.78,179.98,24201.0,176.5439,176.5635,176.1911,176.3871,24201.0
2023-03-17 13:40:00,179.94,179.97,179.53,179.59,11550.0,176.3479,176.3773,175.9461,176.0049,11550.0
2023-03-17 13:50:00,179.64,179.86,179.35,179.86,7210.0,176.0539,176.2695,175.7697,176.2695,7210.0
2023-03-17 14:00:00,179.87,180.3,179.84,180.14,17953.0,176.2793,176.7007,176.2499,176.5439,17953.0
2023-03-17 14:10:00,180.11,180.56,180.1,180.24,15216.0,176.5145,176.9555,176.5047,176.6419,15216.0
2023-03-17 14:20:00,180.23,180.45,179.94,180.06,20365.0,176.6321,176.8477,176.3479,176.4655,20365.0
2023-03-17 14:30:00,180.03,180.27,180.02,180.16,11474.0,176.4361,176.6713,176.4263,176.5635,11474.0
2023-03-17 14:40:00,180.16,180.34,180.16,180.17,9941.0,176.5635,176.7399,176.5635,176.5733,9941.0
2023-03-17 14:50:00,180.16,180.61,180.01,180.38,17627.0,176.5635,177.0045,176.4165,176.7791,17627.0
2023-03-17 15:00:00,180.4,180.45,180.11,180.22,13684.0,176.7987,176.8477,176.5145,176.6223,13684.0
2023-03-17 15:10:00,180.21,180.53,179.97,180.34,13425.0,176.6125,176.9261,176.3773,176.7399,13425.0
2023-03-17 15:20:00,180.34,180.59,180.12,180.46,23982.0,176.7399,176.9849,176.5243,176.8575,23982.0
2023-03-17 15:30:00,180.51,180.69,180.06,180.64,32108.0,176.9065,177.0829,176.4655,177.0339,32108.0
2023-03-17 15:40:00,180.66,180.8,180.29,180.71,46734.0,177.0535,177.1908,176.6909,177.1026,46734.0
2023-03-17 15:50:00,180.7,181.01,179.86,180.04,212903.0,177.0928,177.3966,176.2695,176.4459,212903.0
2023-03-20 09:30:00,180.26,181.26,179.75,179.93,29749.0,176.6615,177.6416,176.1617,176.3381,29749.0
2023-03-20 09:40:00,180.17,180.68,179.71,180.03,10684.0,176.5733,177.0731,176.1225,176.4361,10684.0
2023-03-20 09:50:00,180.26,180.81,180.0,180.47,8332.0,176.6615,177.2006,176.4067,176.8673,8332.0
2023-03-20 10:00:00,180.57,181.0,180.43,180.62,9138.0,176.9653,177.3868,176.8281,177.0143,9138.0
2023-03-20 10:10:00,180.61,180.7,180.06,180.13,4878.0,177.0045,177.0928,176.4655,176.5341,4878.0
2023-03-20 10:20:00,180.03,180.57,179.89,180.48,7511.0,176.4361,176.9653,176.2989,176.8771,7511.0
2023-03-20 10:30:00,180.45,180.81,180.45,180.65,4351.0,176.8477,177.2006,176.8477,177.0437,4351.0
2023-03-20 10:40:00,180.63,180.86,180.48,180.78,5101.0,177.0241,177.2496,176.8771,177.1712,5101.0
2023-03-20 10:50:00,180.72,181.02,180.58,181.0,6927.0,177.1124,177.4064,176.9751,177.3868,6927.0
2023-03-20 11:00:00,181.09,181.18,180.88,181.02,3808.0,177.475,177.5632,177.2692,177.4064,3808.0
2023-03-20 11:10:00,180.95,181.2,180.8,181.12,5163.0,177.3378,177.5828,177.1908,177.5044,5163.0
2023-03-20 11:20:00,181.24,181.24,180.93,181.24,4422.0,177.622,177.622,177.3182,177.622,4422.0
2023-03-20 11:30:00,181.34,181.46,181.07,181.31,5638.0,177.72,177.8376,177.4554,177.6906,5638.0
2023-03-20 11:40:00,181.19,181.31,180.95,181.24,7206.0,177.573,177.6906,177.3378,177.622,7206.0
2023-03-20 11:50:00,181.25,181.25,180.97,181.09,5040.0,177.6318,177.6318,177.3574,177.475,5040.0
2023-03-20 12:00:00,181.1,181.22,180.71,180.71,10934.0,177.4848,177.6024,177.1026,177.1026,10934.0
2023-03-20 12:10:00,180.7,180.99,180.58,180.7,4118.0,177.0928,177.377,176.9751,177.0928,4118.0
2023-03-20 12:20:00,180.78,180.96,180.69,180.96,5771.0,177.1712,177.3476,177.0829,177.3476,5771.0
2023-03-20 12:30:00,180.95,181.52,180.93,181.49,8010.0,177.3378,177.8964,177.3182,177.867,8010.0
2023-03-20 12:40:00,181.5,181.9,181.43,181.9,4566.0,177.8768,178.2688,177.8082,178.2688,4566.0
2023-03-20 12:50:00,181.99,182.4,181.99,182.26,4629.0,178.357,178.7588,178.357,178.6216,4629.0
2023-03-20 13:00:00,182.24,182.68,182.18,182.64,6199.0,178.602,179.0332,178.5432,178.994,6199.0
2023-03-20 13:10:00,182.64,182.83,182.63,182.75,13075.0,178.994,179.1802,178.9842,179.1018,13075.0
2023-03-20 13:20:00,182.75,182.8,182.48,182.6,10499.0,179.1018,179.1508,178.8372,178.9548,10499.0
2023-03-20 13:30:00,182.54,182.62,182.34,182.4,4427.0,178.896,178.9744,178.7,178.7588,4427.0
2023-03-20 13:40:00,182.36,182.52,182.21,182.3,8665.0,178.7196,178.8764,178.5726,178.6608,8665.0
2023-03-20 13:50:00,182.28,182.3,181.75,181.95,7948.0,178.6412,178.6608,178.1218,178.3178,7948.0
2023-03-20 14:00:00,181.99,182.05,181.44,181.48,9513.0,178.357,178.4158,177.818,177.8572,9513.0
2023-03-20 14:10:00,181.54,181.8,181.53,181.68,5538.0,177.916,178.1708,177.9062,178.0532,5538.0
2023-03-20 14:20:00,181.86,182.03,181.68,181.9,9580.0,178.2296,178.3962,178.0532,178.2688,9580.0
2023-03-20 14:30:00,181.89,181.97,181.54,181.64,4108.0,178.259,178.3374,177.916,178.014,4108.0
2023-03-20 14:40:00,181.55,181.78,181.53,181.73,4483.0,177.9258,178.1512,177.9062,178.1022,4483.0
2023-03-20 14:50:00,181.66,181.84,181.57,181.62,6061.0,178.0336,178.21,177.9454,177.9944,6061.0
2023-03-20 15:00:00,181.55,181.7,181.42,181.5,3641.0,177.9258,178.0728,177.7984,177.8768,3641.0
2023-03-20 15:10:00,181.54,181.87,181.44,181.85,10355.0,177.916,178.2394,177.818,178.2198,10355.0
2023-03-20 15:20:00,181.85,182.21,181.79,182.17,8450.0,178.2198,178.5726,178.161,178.5334,8450.0
2023-03-20 15:30:00,182.14,182.35,182.0,182.11,26938.0,178.504,178.7098,178.3668,178.4746,26938.0
2023-03-20 15:40:00,182.1,182.69,182.07,182.54,24549.0,178.4648,179.043,178.4354,178.896,24549.0
2023-03-20 15:50:00,182.58,182.74,182.24,182.47,62998.0,178.9352,179.092,178.602,178.8274,62998.0
2023-03-21 09:30:00,184.84,185.33,184.52,185.18,24238.0,181.1501,181.6303,180.8365,181.4833,24238.0
2023-03-21 09:40:00,184.81,185.0,183.96,184.43,22715.0,181.1207,181.3069,180.2877,180.7483,22715.0
2023-03-21 09:50:00,184.42,184.73,184.29,184.44,15397.0,180.7385,181.0423,180.6111,180.7581,15397.0
2023-03-21 10:00:00,184.5,185.14,184.48,185.0,26448.0,180.8169,181.4441,180.7973,181.3069,26448.0
2023-03-21 10:10:00,185.1,185.15,184.23,184.23,13331.0,181.4049,181.4539,180.5523,180.5523,13331.0
2023-03-21 10:20:00,184.4,184.51,184.15,184.48,19729.0,180.7189,180.8267,180.4739,180.7973,19729.0
2023-03-21 10:30:00,184.47,185.05,184.45,185.04,7418.0,180.7875,181.3559,180.7679,181.3461,7418.0
2023-03-21 10:40:00,185.02,185.39,184.73,185.26,10305.0,181.3265,181.6891,181.0423,181.5617,10305.0
2023-03-21 10:50:00,185.16,185.16,184.49,184.59,7642.0,181.4637,181.4637,180.8071,180.9051,7642.0
2023-03-21 11:00:00,184.49,185.01,184.46,184.89,16929.0,180.8071,181.3167,180.7777,181.1991,16929.0
2023-03-21 11:10:00,184.77,185.38,184.72,185.38,6785.0,181.0815,181.6793,181.0325,181.6793,6785.0
2023-03-21 11:20:00,185.24,185.31,185.07,185.13,5367.0,181.5421,181.6107,181.3755,181.4343,5367.0
2023-03-21 11:30:00,185.14,185.35,184.91,185.06,9562.0,181.4441,181.6499,181.2187,181.3657,9562.0
2023-03-21 11:40:00,185.13,185.24,184.94,185.07,4627.0,181.4343,181.5421,181.2481,181.3755,4627.0
2023-03-21 11:50:00,185.09,185.25,184.95,185.15,5812.0,181.3951,181.5519,181.2579,181.4539,5812.0
2023-03-21 12:00:00,185.2,185.2,184.89,184.95,3580.0,181.5029,181.5029,181.1991,181.2579,3580.0
2023-03-21 12:10:00,185.03,185.03,184.63,184.76,2924.0,181.3363,181.3363,180.9443,181.0717,2924.0
2023-03-21 12:20:00,184.73,184.8,184.71,184.75,2100.0,181.0423,181.1109,181.0227,181.0619,2100.0
2023-03-21 12:30:00,184.74,184.8,184.35,184.6,4191.0,181.0521,181.1109,180.6699,180.9149,4191.0
2023-03-21 12:40:00,184.37,184.52,184.3,184.34,11966.0,180.6895,180.8365,180.6209,180.6601,11966.0
2023-03-21 12:50:00,184.2,184.34,183.95,183.95,4829.0,180.5229,180.6601,180.2779,180.2779,4829.0
2023-03-21 13:00:00,183.94,184.25,183.81,184.25,5476.0,180.2681,180.5719,180.1407,180.5719,5476.0
2023-03-21 13:10:00,184.26,184.4,184.09,184.16,3411.0,180.5817,180.7189,180.4151,180.4837,3411.0
2023-03-21 13:20:00,184.29,184.4,184.18,184.23,4135.0,180.6111,180.7189,180.5033,180.5523,4135.0
2023-03-21 13:30:00,184.21,184.33,184.1,184.16,4126.0,180.5327,180.6503,180.4249,180.4837,4126.0
2023-03-21 13:40:00,184.12,184.24,184.04,184.18,16240.0,180.4445,180.5621,180.3661,180.5033,16240.0
2023-03-21 13:50:00,184.2,184.2,183.8,183.88,6474.0,180.5229,180.5229,180.1309,180.2093,6474.0
2023-03-21 14:00:00,183.88,183.98,183.78,183.79,7100.0,180.2093,180.3073,180.1113,180.1211,7100.0
2023-03-21 14:10:00,183.82,184.02,183.76,183.95,7247.0,180.1505,180.3465,180.0917,180.2779,7247.0
2023-03-21 14:20:00,184.01,184.09,183.93,184.05,6641.0,180.3367,180.4151,180.2583,180.3759,6641.0
2023-03-21 14:30:00,184.07,184.2,184.02,184.09,10336.0,180.3955,180.5229,180.3465,180.4151,10336.0
2023-03-21 14:40:00,184.05,184.39,184.04,184.25,6943.0,180.3759,180.7091,180.3661,180.5719,6943.0
2023-03-21 14:50:00,184.33,184.37,184.05,184.31,12569.0,180.6503,180.6895,180.3759,180.6307,12569.0
2023-03-21 15:00:00,184.25,184.52,184.25,184.32,12685.0,180.5719,180.8365,180.5719,180.6405,12685.0
2023-03-21 15:10:00,184.35,184.72,184.28,184.66,10336.0,180.6699,181.0325,180.6013,180.9737,10336.0
2023-03-21 15:20:00,184.66,184.66,184.16,184.18,13911.0,180.9737,180.9737,180.4837,180.5033,13911.0
2023-03-21 15:30:00,184.19,184.37,183.93,184.36,21267.0,180.5131,180.6895,180.2583,180.6797,21267.0
2023-03-21 15:40:00,184.42,184.52,184.25,184.32,40362.0,180.7385,180.8365,180.5719,180.6405,40362.0
2023-03-21 15:50:00,184.29,184.29,183.79,183.96,98929.0,180.6111,180.6111,180.1211,180.2877,98929.0
2023-03-22 09:30:00,184.15,184.91,184.15,184.62,10367.0,180.4739,181.2187,180.4739,180.9345,10367.0
2023-03-22 09:40:00,184.61,184.78,183.65,184.05,9317.0,180.9247,181.0913,179.9839,180.3759,9317.0
2023-03-22 09:50:00,184.21,184.38,184.11,184.21,4368.0,180.5327,180.6993,180.4347,180.5327,4368.0
2023-03-22 10:00:00,184.23,184.84,184.18,184.83,7101.0,180.5523,181.1501,180.5033,181.1403,7101.0
2023-03-22 10:10:00,184.9,184.99,184.76,184.89,4233.0,181.2089,181.2971,181.0717,181.1991,4233.0
2023-03-22 10:20:00,184.98,185.06,184.69,184.9,6463.0,181.2873,181.3657,181.0031,181.2089,6463.0
2023-03-22 10:30:00,184.96,185.06,184.53,184.8,7838.0,181.2677,181.3657,180.8463,181.1109,7838.0
2023-03-22 10:40:00,184.79,184.82,184.45,184.53,5003.0,181.1011,181.1305,180.7679,180.8463,5003.0
2023-03-22 10:50:00,184.71,184.81,184.61,184.63,6395.0,181.0227,181.1207,180.9247,180.9443,6395.0
2023-03-22 11:00:00,184.69,184.78,184.5,184.5,4595.0,181.0031,181.0913,180.8169,180.8169,4595.0
2023-03-22 11:10:00,184.42,184.49,184.2,184.2,2640.0,180.7385,180.8071,180.5229,180.5229,2640.0
2023-03-22 11:20:00,184.24,184.35,184.15,184.15,2904.0,180.5621,180.6699,180.4739,180.4739,2904.0
2023-03-22 11:30:00,184.15,184.33,184.15,184.15,4234.0,180.4739,180.6503,180.4739,180.4739,4234.0
2023-03-22 11:40:00,183.97,184.04,183.92,183.98,9584.0,180.2975,180.3661,180.2485,180.3073,9584.0
2023-03-22 11:50:00,184.0,184.03,183.87,183.87,2201.0,180.3269,180.3563,180.1995,180.1995,2201.0
2023-03-22 12:00:00,183.78,183.95,183.72,183.95,1519.0,180.1113,180.2779,180.0525,180.2779,1519.0
2023-03-22 12:10:00,183.99,184.2,183.96,184.2,4298.0,180.3171,180.5229,180.2877,180.5229,4298.0
2023-03-22 12:20:00,184.2,184.54,184.19,184.52,5277.0,180.5229,180.8561,180.5131,180.8365,5277.0
2023-03-22 12:30:00,184.56,184.62,184.23,184.23,3777.0,180.8757,180.9345,180.5523,180.5523,3777.0
2023-03-22 12:40:00,184.2,184.23,184.08,184.11,2836.0,180.5229,180.5523,180.4053,180.4347,2836.0
2023-03-22 12:50:00,184.14,184.14,183.8,183.82,2405.0,180.4641,180.4641,180.1309,180.1505,2405.0
2023-03-22 13:00:00,183.84,183.84,183.46,183.46,3031.0,180.1701,180.1701,179.7977,179.7977,3031.0
2023-03-22 13:10:00,183.52,183.7,183.52,183.6,3424.0,179.8565,180.0329,179.8565,179.9349,3424.0
2023-03-22 13:20:00,183.61,183.81,183.6,183.81,2409.0,179.9447,180.1407,179.9349,180.1407,2409.0
2023-03-22 13:30:00,183.82,183.89,183.74,183.75,3618.0,180.1505,180.2191,180.0721,180.0819,3618.0
2023-03-22 13:40:00,183.66,183.87,183.61,183.87,3662.0,179.9937,180.1995,179.9447,180.1995,3662.0
2023-03-22 13:50:00,183.86,184.0,183.8,183.8,2951.0,180.1897,180.3269,180.1309,180.1309,2951.0
2023-03-22 14:00:00,183.98,184.93,183.98,184.45,3408.0,180.3073,181.2383,180.3073,180.7679,3408.0
2023-03-22 14:10:00,184.44,184.44,183.62,184.17,5725.0,180.7581,180.7581,179.9545,180.4935,5725.0
2023-03-22 14:20:00,184.09,184.12,183.86,183.9,4987.0,180.4151,180.4445,180.1897,180.2289,4987.0
2023-03-22 14:30:00,183.87,184.39,183.15,183.87,6498.0,180.1995,180.7091,179.4938,180.1995,6498.0
2023-03-22 14:40:00,183.89,184.71,183.88,184.41,5319.0,180.2191,181.0227,180.2093,180.7287,5319.0
2023-03-22 14:50:00,184.51,184.55,183.6,183.61,9482.0,180.8267,180.8659,179.9349,179.9447,9482.0
2023-03-22 15:00:00,183.62,183.62,182.25,182.54,7109.0,179.9545,179.9545,178.6118,178.896,7109.0
2023-03-22 15:10:00,182.62,183.51,182.45,183.37,6571.0,178.9744,179.8467,178.8078,179.7094,6571.0
2023-03-22 15:20:00,183.3,183.88,183.24,183.55,7313.0,179.6408,180.2093,179.582,179.8859,7313.0
2023-03-22 15:30:00,183.56,183.65,182.43,182.69,12762.0,179.8957,179.9839,178.7882,179.043,12762.0
2023-03-22 15:40:00,182.65,182.94,181.81,182.1,26293.0,179.0038,179.288,178.1806,178.4648,26293.0
2023-03-22 15:50:00,182.12,182.12,180.52,180.54,76259.0,178.4844,178.4844,176.9163,176.9359,76259.0
2023-03-23 09:30:00,180.26,181.05,179.97,180.05,10560.0,176.6615,177.4358,176.3773,176.4557,10560.0
2023-03-23 09:40:00,180.02,181.83,180.01,181.83,9383.0,176.4263,178.2002,176.4165,178.2002,9383.0
2023-03-23 09:50:00,181.8,181.92,181.07,181.07,6202.0,178.1708,178.2884,177.4554,177.4554,6202.0
2023-03-23 10:00:00,181.46,181.69,181.27,181.31,4476.0,177.8376,178.063,177.6514,177.6906,4476.0
2023-03-23 10:10:00,181.43,181.71,181.39,181.64,5693.0,177.8082,178.0826,177.769,178.014,5693.0
2023-03-23 10:20:00,181.49,181.75,181.35,181.56,35880.0,177.867,178.1218,177.7298,177.9356,35880.0
2023-03-23 10:30:00,181.51,181.57,181.3,181.5,4586.0,177.8866,177.9454,177.6808,177.8768,4586.0
2023-03-23 10:40:00,181.56,182.18,181.51,182.11,6628.0,177.9356,178.5432,177.8866,178.4746,6628.0
2023-03-23 10:50:00,182.13,182.77,182.09,182.75,5953.0,178.4942,179.1214,178.455,179.1018,5953.0
2023-03-23 11:00:00,182.77,183.18,182.73,183.01,11029.0,179.1214,179.5232,179.0822,179.3566,11029.0
2023-03-23 11:10:00,183.01,183.22,182.9,182.95,8965.0,179.3566,179.5624,179.2488,179.2978,8965.0
2023-03-23 11:20:00,182.94,183.38,182.94,183.32,5780.0,179.288,179.7193,179.288,179.6604,5780.0
2023-03-23 11:30:00,183.33,183.62,183.31,183.54,8439.0,179.6702,179.9545,179.6506,179.8761,8439.0
2023-03-23 11:40:00,183.52,183.71,183.2,183.46,16717.0,179.8565,180.0427,179.5428,179.7977,16717.0
2023-03-23 11:50:00,183.58,184.04,183.58,183.7,37072.0,179.9153,180.3661,179.9153,180.0329,37072.0
2023-03-23 12:00:00,183.67,184.17,183.65,184.06,18560.0,180.0035,180.4935,179.9839,180.3857,18560.0
2023-03-23 12:10:00,184.02,184.06,183.67,183.89,12101.0,180.3465,180.3857,180.0035,180.2191,12101.0
2023-03-23 12:20:00,183.88,184.05,183.66,183.83,17429.0,180.2093,180.3759,179.9937,180.1603,17429.0
2023-03-23 12:30:00,183.84,184.14,183.84,183.93,19812.0,180.1701,180.4641,180.1701,180.2583,19812.0
2023-03-23 12:40:00,183.95,183.95,183.56,183.73,15095.0,180.2779,180.2779,179.8957,180.0623,15095.0
2023-03-23 12:50:00,183.73,183.97,183.68,183.71,39347.0,180.0623,180.2975,180.0133,180.0427,39347.0
2023-03-23 13:00:00,183.71,183.71,183.43,183.56,27979.0,180.0427,180.0427,179.7683,179.8957,27979.0
2023-03-23 13:10:00,183.56,183.59,183.08,183.12,21335.0,179.8957,179.9251,179.4252,179.4644,21335.0
2023-03-23 13:20:00,183.08,183.39,182.6,182.9,18653.0,179.4252,179.7291,178.9548,179.2488,18653.0
2023-03-23 13:30:00,182.81,183.33,182.74,183.27,19500.0,179.1606,179.6702,179.092,179.6114,19500.0
2023-03-23 13:40:00,183.25,183.74,183.17,183.37,11779.0,179.5918,180.0721,179.5134,179.7094,11779.0
2023-03-23 13:50:00,183.4,183.75,183.18,183.72,10798.0,179.7389,180.0819,179.5232,180.0525,10798.0
2023-03-23 14:00:00,183.73,183.88,183.63,183.65,9666.0,180.0623,180.2093,179.9643,179.9839,9666.0
2023-03-23 14:10:00,183.69,183.93,183.52,183.79,8608.0,180.0231,180.2583,179.8565,180.1211,8608.0
2023-03-23 14:20:00,183.74,183.75,183.06,183.07,6033.0,180.0721,180.0819,179.4056,179.4154,6033.0
2023-03-23 14:30:00,182.99,183.64,182.99,183.35,12790.0,179.337,179.9741,179.337,179.6898,12790.0
2023-03-23 14:40:00,183.35,183.38,182.32,182.68,16709.0,179.6898,179.7193,178.6804,179.0332,16709.0
2023-03-23 14:50:00,182.68,183.07,182.38,183.07,12492.0,179.0332,179.4154,178.7392,179.4154,12492.0
2023-03-23 15:00:00,183.18,184.27,183.15,183.63,15107.0,179.5232,180.5915,179.4938,179.9643,15107.0
2023-03-23 15:10:00,183.58,183.72,183.06,183.17,50684.0,179.9153,180.0525,179.4056,179.5134,50684.0
2023-03-23 15:20:00,183.14,183.54,182.78,183.37,28174.0,179.484,179.8761,179.1312,179.7094,28174.0
2023-03-23 15:30:00,183.21,183.85,183.09,183.75,24924.0,179.5526,180.1799,179.435,180.0819,24924.0
2023-03-23 15:40:00,183.73,184.38,183.51,184.17,27060.0,180.0623,180.6993,179.8467,180.4935,27060.0
2023-03-23 15:50:00,184.23,184.89,184.13,184.44,122843.0,180.5523,181.1991,180.4543,180.7581,122843.0
2023-03-24 09:30:00,183.44,184.03,182.6,183.44,30795.0,179.7781,180.3563,178.9548,179.7781,30795.0
2023-03-24 09:40:00,183.43,183.83,182.75,182.99,11715.0,179.7683,180.1603,179.1018,179.337,11715.0
2023-03-24 09:50:00,183.21,183.24,182.5,182.66,6192.0,179.5526,179.582,178.8568,179.0136,6192.0
2023-03-24 10:00:00,182.77,183.03,182.56,182.98,19869.0,179.1214,179.3762,178.9156,179.3272,19869.0
2023-03-24 10:10:00,183.01,183.01,182.25,182.26,11212.0,179.3566,179.3566,178.6118,178.6216,11212.0
2023-03-24 10:20:00,182.26,182.95,181.87,182.95,10178.0,178.6216,179.2978,178.2394,179.2978,10178.0
2023-03-24 10:30:00,183.04,183.38,182.89,183.27,8624.0,179.386,179.7193,179.239,179.6114,8624.0
2023-03-24 10:40:00,183.19,183.28,182.7,182.89,52970.0,179.533,179.6212,179.0528,179.239,52970.0
2023-03-24 10:50:00,182.9,183.2,182.83,183.2,6194.0,179.2488,179.5428,179.1802,179.5428,6194.0
2023-03-24 11:00:00,183.24,183.34,182.88,182.98,10001.0,179.582,179.68,179.2292,179.3272,10001.0
2023-03-24 11:10:00,182.98,183.24,182.76,182.91,35558.0,179.3272,179.582,179.1116,179.2586,35558.0
2023-03-24 11:20:00,182.95,183.4,182.94,183.4,9195.0,179.2978,179.7389,179.288,179.7389,9195.0
2023-03-24 11:30:00,183.37,183.75,183.35,183.72,13825.0,179.7094,180.0819,179.6898,180.0525,13825.0
2023-03-24 11:40:00,183.78,184.57,183.74,184.23,8576.0,180.1113,180.8855,180.0721,180.5523,8576.0
2023-03-24 11:50:00,184.18,184.47,184.0,184.42,8463.0,180.5033,180.7875,180.3269,180.7385,8463.0
2023-03-24 12:00:00,184.48,184.77,184.26,184.3,14415.0,180.7973,181.0815,180.5817,180.6209,14415.0
2023-03-24 12:10:00,184.41,184.52,184.27,184.43,9340.0,180.7287,180.8365,180.5915,180.7483,9340.0
2023-03-24 12:20:00,184.44,184.46,184.26,184.44,9171.0,180.7581,180.7777,180.5817,180.7581,9171.0
2023-03-24 12:30:00,184.47,184.64,184.33,184.64,5907.0,180.7875,180.9541,180.6503,180.9541,5907.0
2023-03-24 12:40:00,184.58,185.05,184.54,185.05,7256.0,180.8953,181.3559,180.8561,181.3559,7256.0
2023-03-24 12:50:00,185.02,185.14,184.71,184.85,15562.0,181.3265,181.4441,181.0227,181.1599,15562.0
2023-03-24 13:00:00,184.87,185.11,184.87,184.9,4592.0,181.1795,181.4147,181.1795,181.2089,4592.0
2023-03-24 13:10:00,184.93,184.95,184.78,184.78,3780.0,181.2383,181.2579,181.0913,181.0913,3780.0
2023-03-24 13:20:00,184.9,185.1,184.69,184.86,18405.0,181.2089,181.4049,181.0031,181.1697,18405.0
2023-03-24 13:30:00,184.96,184.99,184.61,184.86,8413.0,181.2677,181.2971,180.9247,181.1697,8413.0
2023-03-24 13:40:00,184.96,185.01,184.65,184.65,9371.0,181.2677,181.3167,180.9639,180.9639,9371.0
2023-03-24 13:50:00,184.61,184.75,184.52,184.74,9120.0,180.9247,181.0619,180.8365,181.0521,9120.0
2023-03-24 14:00:00,184.82,184.96,184.74,184.93,5192.0,181.1305,181.2677,181.0521,181.2383,5192.0
2023-03-24 14:10:00,184.99,185.14,184.92,185.02,4035.0,181.2971,181.4441,181.2285,181.3265,4035.0
2023-03-24 14:20:00,184.99,185.11,184.78,184.96,3936.0,181.2971,181.4147,181.0913,181.2677,3936.0
2023-03-24 14:30:00,184.99,185.47,184.99,185.43,7980.0,181.2971,181.7675,181.2971,181.7283,7980.0
2023-03-24 14:40:00,185.48,185.57,185.29,185.45,8962.0,181.7773,181.8655,181.5911,181.7479,8962.0
2023-03-24 14:50:00,185.45,185.55,185.26,185.26,11879.0,181.7479,181.8459,181.5617,181.5617,11879.0
2023-03-24 15:00:00,185.33,185.34,185.11,185.17,7716.0,181.6303,181.6401,181.4147,181.4735,7716.0
2023-03-24 15:10:00,185.17,185.37,184.99,185.34,10364.0,181.4735,181.6695,181.2971,181.6401,10364.0
2023-03-24 15:20:00,185.4,185.54,185.18,185.44,10295.0,181.6989,181.8361,181.4833,181.7381,10295.0
2023-03-24 15:30:00,185.45,185.69,185.35,185.53,23641.0,181.7479,181.9831,181.6499,181.8263,23641.0
2023-03-24 15:40:00,185.48,185.63,185.14,185.24,19423.0,181.7773,181.9243,181.4441,181.5421,19423.0
2023-03-24 15:50:00,185.22,185.72,184.97,185.71,99319.0,181.5225,182.0125,181.2775,182.0027,99319.0
2023-03-27 09:30:00,186.0,187.15,186.0,186.81,19105.0,182.2869,183.414,182.2869,183.0808,19105.0
2023-03-27 09:40:00,186.63,186.81,186.57,186.71,3343.0,182.9044,183.0808,182.8456,182.9828,3343.0
2023-03-27 09:50:00,186.82,187.11,186.82,186.89,3316.0,183.0906,183.3748,183.0906,183.1592,3316.0
2023-03-27 10:00:00,186.7,186.7,186.03,186.35,33093.0,182.973,182.973,182.3163,182.63,33093.0
2023-03-27 10:10:00,186.25,186.63,186.12,186.12,5460.0,182.532,182.9044,182.4046,182.4046,5460.0
2023-03-27 10:20:00,186.34,186.41,186.2,186.41,2365.0,182.6202,182.6888,182.483,182.6888,2365.0
2023-03-27 10:30:00,186.3,186.32,185.91,186.06,3956.0,182.581,182.6006,182.1987,182.3458,3956.0
2023-03-27 10:40:00,186.06,186.4,185.91,186.22,6560.0,182.3458,182.679,182.1987,182.5026,6560.0
2023-03-27 10:50:00,186.34,186.73,186.26,186.41,9583.0,182.6202,183.0024,182.5418,182.6888,9583.0
2023-03-27 11:00:00,186.5,186.65,186.2,186.56,9906.0,182.777,182.924,182.483,182.8358,9906.0
2023-03-27 11:10:00,186.52,186.79,186.43,186.62,2164.0,182.7966,183.0612,182.7084,182.8946,2164.0
2023-03-27 11:20:00,186.77,187.06,186.77,187.06,2888.0,183.0416,183.3258,183.0416,183.3258,2888.0
2023-03-27 11:30:00,187.06,187.28,187.04,187.23,4402.0,183.3258,183.5414,183.3062,183.4924,4402.0
2023-03-27 11:40:00,187.23,187.51,187.17,187.4,10153.0,183.4924,183.7668,183.4336,183.659,10153.0
2023-03-27 11:50:00,187.48,187.48,187.14,187.27,9163.0,183.7374,183.7374,183.4042,183.5316,9163.0
2023-03-27 12:00:00,187.17,187.38,186.97,186.99,15907.0,183.4336,183.6394,183.2376,183.2572,15907.0
2023-03-27 12:10:00,186.99,187.3,186.97,187.3,4842.0,183.2572,183.561,183.2376,183.561,4842.0
2023-03-27 12:20:00,187.3,187.46,187.08,187.25,10271.0,183.561,183.7178,183.3454,183.512,10271.0
2023-03-27 12:30:00,187.26,187.44,187.25,187.44,6504.0,183.5218,183.6982,183.512,183.6982,6504.0
2023-03-27 12:40:00,187.37,187.38,187.11,187.25,47535.0,183.6296,183.6394,183.3748,183.512,47535.0
2023-03-27 12:50:00,187.27,187.41,187.21,187.36,6967.0,183.5316,183.6688,183.4728,183.6198,6967.0
2023-03-27 13:00:00,187.34,187.57,187.25,187.48,15767.0,183.6002,183.8256,183.512,183.7374,15767.0
2023-03-27 13:10:00,187.43,187.52,187.06,187.22,8316.0,183.6884,183.7766,183.3258,183.4826,8316.0
2023-03-27 13:20:00,187.25,187.54,187.25,187.53,4124.0,183.512,183.7962,183.512,183.7864,4124.0
2023-03-27 13:30:00,187.59,187.59,187.18,187.25,10588.0,183.8452,183.8452,183.4434,183.512,10588.0
2023-03-27 13:40:00,187.3,187.37,187.18,187.2,6575.0,183.561,183.6296,183.4434,183.463,6575.0
2023-03-27 13:50:00,187.15,187.15,186.68,186.75,4754.0,183.414,183.414,182.9534,183.022,4754.0
2023-03-27 14:00:00,186.75,186.85,186.55,186.59,5997.0,183.022,183.12,182.826,182.8652,5997.0
2023-03-27 14:10:00,186.64,186.82,186.57,186.62,9314.0,182.9142,183.0906,182.8456,182.8946,9314.0
2023-03-27 14:20:00,186.67,186.93,186.67,186.93,12965.0,182.9436,183.1984,182.9436,183.1984,12965.0
2023-03-27 14:30:00,186.94,187.28,186.93,187.26,4655.0,183.2082,183.5414,183.1984,183.5218,4655.0
2023-03-27 14:40:00,187.21,187.26,187.07,187.16,5795.0,183.4728,183.5218,183.3356,183.4238,5795.0
2023-03-27 14:50:00,187.1,187.21,187.03,187.15,6588.0,183.365,183.4728,183.2964,183.414,6588.0
2023-03-27 15:00:00,187.15,187.16,186.75,186.78,18471.0,183.414,183.4238,183.022,183.0514,18471.0
2023-03-27 15:10:00,186.78,186.94,186.7,186.84,13053.0,183.0514,183.2082,182.973,183.1102,13053.0
2023-03-27 15:20:00,186.85,187.05,186.82,186.95,29911.0,183.12,183.316,183.0906,183.218,29911.0
2023-03-27 15:30:00,187.01,187.02,186.43,186.54,24650.0,183.2768,183.2866,182.7084,182.8162,24650.0
2023-03-27 15:40:00,186.55,186.61,186.23,186.25,20969.0,182.826,182.8848,182.5124,182.532,20969.0
2023-03-27 15:50:00,186.2,186.22,185.91,186.17,70321.0,182.483,182.5026,182.1987,182.4536,70321.0
2023-03-28 09:30:00,185.6,186.06,185.6,186.06,6009.0,181.8949,182.3458,181.8949,182.3458,6009.0
2023-03-28 09:40:00,186.08,186.29,186.01,186.22,7713.0,182.3654,182.5712,182.2967,182.5026,7713.0
2023-03-28 09:50:00,186.22,186.44,186.12,186.31,2025.0,182.5026,182.7182,182.4046,182.5908,2025.0
2023-03-28 10:00:00,186.15,186.36,185.91,186.33,21348.0,182.434,182.6398,182.1987,182.6104,21348.0
2023-03-28 10:10:00,186.3,186.37,185.9,185.91,10487.0,182.581,182.6496,182.1889,182.1987,10487.0
2023-03-28 10:20:00,185.91,186.07,185.82,185.98,3023.0,182.1987,182.3556,182.1105,182.2673,3023.0
2023-03-28 10:30:00,186.0,186.06,185.79,185.8,25592.0,182.2869,182.3458,182.0811,182.0909,25592.0
2023-03-28 10:40:00,185.81,185.81,185.58,185.67,1626.0,182.1007,182.1007,181.8753,181.9635,1626.0
2023-03-28 10:50:00,185.68,185.73,185.47,185.5,2570.0,181.9733,182.0223,181.7675,181.7969,2570.0
2023-03-28 11:00:00,185.5,185.7,185.5,185.58,2026.0,181.7969,181.9929,181.7969,181.8753,2026.0
2023-03-28 11:10:00,185.55,185.68,185.46,185.68,1805.0,181.8459,181.9733,181.7577,181.9733,1805.0
2023-03-28 11:20:00,185.69,185.87,185.68,185.83,1764.0,181.9831,182.1595,181.9733,182.1203,1764.0
2023-03-28 11:30:00,185.81,185.92,185.65,185.73,8580.0,182.1007,182.2085,181.9439,182.0223,8580.0
2023-03-28 11:40:00,185.78,185.9,185.67,185.68,3210.0,182.0713,182.1889,181.9635,181.9733,3210.0
2023-03-28 11:50:00,185.68,186.13,185.65,186.09,16160.0,181.9733,182.4144,181.9439,182.3752,16160.0
2023-03-28 12:00:00,186.1,186.61,186.04,186.42,13934.0,182.385,182.8848,182.3261,182.6986,13934.0
2023-03-28 12:10:00,186.5,186.56,186.28,186.51,13927.0,182.777,182.8358,182.5614,182.7868,13927.0
2023-03-28 12:20:00,186.57,186.66,186.51,186.56,3208.0,182.8456,182.9338,182.7868,182.8358,3208.0
2023-03-28 12:30:00,186.51,186.51,186.42,186.44,2083.0,182.7868,182.7868,182.6986,182.7182,2083.0
2023-03-28 12:40:00,186.44,186.54,186.3,186.31,2408.0,182.7182,182.8162,182.581,182.5908,2408.0
2023-03-28 12:50:00,186.28,186.38,186.23,186.38,4122.0,182.5614,182.6594,182.5124,182.6594,4122.0
2023-03-28 13:00:00,186.44,186.55,186.07,186.15,24282.0,182.7182,182.826,182.3556,182.434,24282.0
2023-03-28 13:10:00,186.22,186.31,186.14,186.2,22628.0,182.5026,182.5908,182.4242,182.483,22628.0
2023-03-28 13:20:00,186.29,186.29,185.94,186.12,4125.0,182.5712,182.5712,182.2281,182.4046,4125.0
2023-03-28 13:30:00,186.14,186.18,185.95,186.01,24311.0,182.4242,182.4634,182.2379,182.2967,24311.0
2023-03-28 13:40:00,186.07,186.07,185.67,185.81,7345.0,182.3556,182.3556,181.9635,182.1007,7345.0
2023-03-28 13:50:00,185.81,185.95,185.74,185.84,22214.0,182.1007,182.2379,182.0321,182.1301,22214.0
2023-03-28 14:00:00,185.86,185.86,185.74,185.78,2885.0,182.1497,182.1497,182.0321,182.0713,2885.0
2023-03-28 14:10:00,185.81,185.87,185.68,185.75,2818.0,182.1007,182.1595,181.9733,182.0419,2818.0
2023-03-28 14:20:00,185.75,185.75,185.43,185.67,2051.0,182.0419,182.0419,181.7283,181.9635,2051.0
2023-03-28 14:30:00,185.74,185.74,185.6,185.7,4121.0,182.0321,182.0321,181.8949,181.9929,4121.0
2023-03-28 14:40:00,185.66,185.95,185.63,185.87,3271.0,181.9537,182.2379,181.9243,182.1595,3271.0
2023-03-28 14:50:00,185.95,186.15,185.95,186.15,3342.0,182.2379,182.434,182.2379,182.434,3342.0
2023-03-28 15:00:00,186.16,186.23,186.08,186.19,3004.0,182.4438,182.5124,182.3654,182.4732,3004.0
2023-03-28 15:10:00,186.21,186.28,185.98,186.08,3082.0,182.4928,182.5614,182.2673,182.3654,3082.0
2023-03-28 15:20:00,186.07,186.13,185.95,186.07,2908.0,182.3556,182.4144,182.2379,182.3556,2908.0
2023-03-28 15:30:00,186.04,186.52,186.01,186.29,10499.0,182.3261,182.7966,182.2967,182.5712,10499.0
2023-03-28 15:40:00,186.31,186.35,186.17,186.32,7332.0,182.5908,182.63,182.4536,182.6006,7332.0
2023-03-28 15:50:00,186.36,186.6,186.29,186.46,49754.0,182.6398,182.875,182.5712,182.7378,49754.0
2023-03-29 09:30:00,187.57,187.96,186.92,187.27,13783.0,183.8256,184.2078,183.1886,183.5316,13783.0
2023-03-29 09:40:00,187.55,188.05,187.38,187.87,15787.0,183.806,184.296,183.6394,184.1196,15787.0
2023-03-29 09:50:00,187.8,188.05,187.74,187.95,9648.0,184.051,184.296,183.9922,184.198,9648.0
2023-03-29 10:00:00,187.82,188.12,187.7,187.82,5069.0,184.0706,184.3646,183.953,184.0706,5069.0
2023-03-29 10:10:00,187.81,188.24,187.81,188.05,4813.0,184.0608,184.4822,184.0608,184.296,4813.0
2023-03-29 10:20:00,188.14,188.24,188.08,188.13,2578.0,184.3842,184.4822,184.3254,184.3744,2578.0
2023-03-29 10:30:00,188.18,188.3,187.97,188.11,4939.0,184.4234,184.541,184.2176,184.3548,4939.0
2023-03-29 10:40:00,188.03,188.05,187.79,188.0,8267.0,184.2764,184.296,184.0412,184.247,8267.0
2023-03-29 10:50:00,187.96,188.03,187.73,187.91,3508.0,184.2078,184.2764,183.9824,184.1588,3508.0
2023-03-29 11:00:00,188.02,188.15,187.96,188.15,2283.0,184.2666,184.394,184.2078,184.394,2283.0
2023-03-29 11:10:00,188.24,188.34,188.07,188.11,3579.0,184.4822,184.5802,184.3156,184.3548,3579.0
2023-03-29 11:20:00,188.11,188.14,187.84,187.92,6789.0,184.3548,184.3842,184.0902,184.1686,6789.0
2023-03-29 11:30:00,188.02,188.34,188.02,188.23,2014.0,184.2666,184.5802,184.2666,184.4724,2014.0
2023-03-29 11:40:00,188.22,188.35,188.14,188.25,1314.0,184.4626,184.59,184.3842,184.492,1314.0
2023-03-29 11:50:00,188.25,188.58,188.21,188.4,6158.0,184.492,184.8154,184.4528,184.639,6158.0
2023-03-29 12:00:00,188.37,188.51,188.3,188.39,5214.0,184.6096,184.7468,184.541,184.6292,5214.0
2023-03-29 12:10:00,188.45,188.49,188.35,188.49,2364.0,184.688,184.7272,184.59,184.7272,2364.0
2023-03-29 12:20:00,188.57,188.57,188.44,188.48,2935.0,184.8056,184.8056,184.6782,184.7174,2935.0
2023-03-29 12:30:00,188.57,188.58,188.46,188.54,2846.0,184.8056,184.8154,184.6978,184.7762,2846.0
2023-03-29 12:40:00,188.58,188.61,188.46,188.5,4093.0,184.8154,184.8448,184.6978,184.737,4093.0
2023-03-29 12:50:00,188.49,188.73,188.48,188.68,3585.0,184.7272,184.9625,184.7174,184.9134,3585.0
2023-03-29 13:00:00,188.6,188.69,188.48,188.59,6270.0,184.835,184.9232,184.7174,184.8252,6270.0
2023-03-29 13:10:00,188.64,188.64,188.41,188.45,12887.0,184.8742,184.8742,184.6488,184.688,12887.0
2023-03-29 13:20:00,188.45,188.65,188.36,188.65,5083.0,184.688,184.884,184.5998,184.884,5083.0
2023-03-29 13:30:00,188.58,188.6,188.42,188.48,4273.0,184.8154,184.835,184.6586,184.7174,4273.0
2023-03-29 13:40:00,188.53,188.59,188.29,188.34,3111.0,184.7664,184.8252,184.5312,184.5802,3111.0
2023-03-29 13:50:00,188.23,188.23,188.1,188.15,3995.0,184.4724,184.4724,184.345,184.394,3995.0
2023-03-29 14:00:00,188.14,188.14,187.9,188.09,2603.0,184.3842,184.3842,184.149,184.3352,2603.0
2023-03-29 14:10:00,188.14,188.37,188.14,188.18,4910.0,184.3842,184.6096,184.3842,184.4234,4910.0
2023-03-29 14:20:00,188.14,188.18,188.02,188.18,2220.0,184.3842,184.4234,184.2666,184.4234,2220.0
2023-03-29 14:30:00,188.19,188.28,188.1,188.27,2851.0,184.4332,184.5214,184.345,184.5116,2851.0
2023-03-29 14:40:00,188.25,188.42,188.22,188.41,2600.0,184.492,184.6586,184.4626,184.6488,2600.0
2023-03-29 14:50:00,188.41,188.51,188.23,188.46,4503.0,184.6488,184.7468,184.4724,184.6978,4503.0
2023-03-29 15:00:00,188.46,188.46,187.98,188.32,8090.0,184.6978,184.6978,184.2274,184.5606,8090.0
2023-03-29 15:10:00,188.23,188.47,188.18,188.47,5165.0,184.4724,184.7076,184.4234,184.7076,5165.0
2023-03-29 15:20:00,188.5,188.66,188.45,188.66,6173.0,184.737,184.8938,184.688,184.8938,6173.0
2023-03-29 15:30:00,188.63,188.63,188.22,188.34,11199.0,184.8644,184.8644,184.4626,184.5802,11199.0
2023-03-29 15:40:00,188.3,188.74,188.28,188.74,10595.0,184.541,184.9723,184.5214,184.9723,10595.0
2023-03-29 15:50:00,188.78,189.09,188.72,188.96,68305.0,185.0115,185.3153,184.9526,185.1879,68305.0
2023-03-30 09:30:00,189.55,189.84,188.57,189.16,32551.0,185.7661,186.0503,184.8056,185.3839,32551.0
2023-03-30 09:40:00,189.04,189.23,188.88,189.23,11564.0,185.2663,185.4525,185.1095,185.4525,11564.0
2023-03-30 09:50:00,189.23,189.3,189.04,189.07,3157.0,185.4525,185.5211,185.2663,185.2957,3157.0
2023-03-30 10:00:00,189.09,189.17,188.42,188.61,22402.0,185.3153,185.3937,184.6586,184.8448,22402.0
2023-03-30 10:10:00,188.47,188.65,187.94,188.27,31196.0,184.7076,184.884,184.1882,184.5116,31196.0
2023-03-30 10:20:00,188.37,188.37,187.92,188.09,7750.0,184.6096,184.6096,184.1686,184.3352,7750.0
2023-03-30 10:30:00,188.22,188.22,187.89,187.98,7563.0,184.4626,184.4626,184.1392,184.2274,7563.0
2023-03-30 10:40:00,188.06,188.17,187.88,187.95,6801.0,184.3058,184.4136,184.1294,184.198,6801.0
2023-03-30 10:50:00,187.96,187.96,187.35,187.35,16490.0,184.2078,184.2078,183.61,183.61,16490.0
2023-03-30 11:00:00,187.29,187.62,187.27,187.51,6551.0,183.5512,183.8746,183.5316,183.7668,6551.0
2023-03-30 11:10:00,187.56,187.72,187.49,187.55,4939.0,183.8158,183.9726,183.7472,183.806,4939.0
2023-03-30 11:20:00,187.68,187.89,187.68,187.74,10202.0,183.9334,184.1392,183.9334,183.9922,10202.0
2023-03-30 11:30:00,187.68,187.76,187.25,187.34,5289.0,183.9334,184.0118,183.512,183.6002,5289.0
2023-03-30 11:40:00,187.4,187.8,187.14,187.31,19537.0,183.659,184.051,183.4042,183.5708,19537.0
2023-03-30 11:50:00,187.25,187.46,187.22,187.4,4108.0,183.512,183.7178,183.4826,183.659,4108.0
2023-03-30 12:00:00,187.4,187.54,187.3,187.54,4614.0,183.659,183.7962,183.561,183.7962,4614.0
2023-03-30 12:10:00,187.6,187.65,187.32,187.46,27778.0,183.855,183.904,183.5806,183.7178,27778.0
2023-03-30 12:20:00,187.4,187.43,187.19,187.35,2318.0,183.659,183.6884,183.4532,183.61,2318.0
2023-03-30 12:30:00,187.29,187.5,187.04,187.04,4361.0,183.5512,183.757,183.3062,183.3062,4361.0
2023-03-30 12:40:00,186.96,187.13,186.88,187.13,3675.0,183.2278,183.3944,183.1494,183.3944,3675.0
2023-03-30 12:50:00,187.18,187.29,187.11,187.14,1228.0,183.4434,183.5512,183.3748,183.4042,1228.0
2023-03-30 13:00:00,187.12,187.17,187.05,187.05,2134.0,183.3846,183.4336,183.316,183.316,2134.0
2023-03-30 13:10:00,187.04,187.32,187.04,187.24,2141.0,183.3062,183.5806,183.3062,183.5022,2141.0
2023-03-30 13:20:00,187.3,187.33,187.14,187.14,12100.0,183.561,183.5904,183.4042,183.4042,12100.0
2023-03-30 13:30:00,187.1,187.33,186.98,187.31,19364.0,183.365,183.5904,183.2474,183.5708,19364.0
2023-03-30 13:40:00,187.3,187.66,187.3,187.66,4848.0,183.561,183.9138,183.561,183.9138,4848.0
2023-03-30 13:50:00,187.7,188.0,187.7,188.0,6197.0,183.953,184.247,183.953,184.247,6197.0
2023-03-30 14:00:00,187.99,188.39,187.99,188.35,10878.0,184.2372,184.6292,184.2372,184.59,10878.0
2023-03-30 14:10:00,188.38,188.51,188.15,188.47,18889.0,184.6194,184.7468,184.394,184.7076,18889.0
2023-03-30 14:20:00,188.5,188.77,188.43,188.77,17197.0,184.737,185.0017,184.6684,185.0017,17197.0
2023-03-30 14:30:00,188.77,189.01,188.69,188.91,6696.0,185.0017,185.2369,184.9232,185.1389,6696.0
2023-03-30 14:40:00,188.86,188.96,188.69,188.8,4526.0,185.0899,185.1879,184.9232,185.0311,4526.0
2023-03-30 14:50:00,188.8,189.01,188.78,188.8,12152.0,185.0311,185.2369,185.0115,185.0311,12152.0
2023-03-30 15:00:00,188.84,189.02,188.83,188.83,21417.0,185.0703,185.2467,185.0605,185.0605,21417.0
2023-03-30 15:10:00,188.79,188.89,188.74,188.89,13363.0,185.0213,185.1193,184.9723,185.1193,13363.0
2023-03-30 15:20:00,188.92,189.34,188.85,189.21,14536.0,185.1487,185.5603,185.0801,185.4329,14536.0
2023-03-30 15:30:00,189.26,189.45,189.14,189.3,19191.0,185.4819,185.6681,185.3643,185.5211,19191.0
2023-03-30 15:40:00,189.26,189.41,189.07,189.38,29185.0,185.4819,185.6289,185.2957,185.5995,29185.0
2023-03-30 15:50:00,189.42,189.69,189.38,189.66,99874.0,185.6387,185.9033,185.5995,185.8739,99874.0
2023-03-31 09:30:00,190.42,191.37,189.84,189.84,15709.0,186.6187,187.5497,186.0503,186.0503,15709.0
2023-03-31 09:40:00,190.01,190.55,190.01,190.46,2481.0,186.2169,186.7461,186.2169,186.6579,2481.0
2023-03-31 09:50:00,190.62,190.88,190.62,190.72,1421.0,186.8147,187.0695,186.8147,186.9127,1421.0
2023-03-31 10:00:00,190.74,190.93,190.37,190.56,3034.0,186.9323,187.1185,186.5697,186.7559,3034.0
2023-03-31 10:10:00,190.5,190.69,190.39,190.44,4320.0,186.6971,186.8833,186.5893,186.6383,4320.0
2023-03-31 10:20:00,190.37,190.72,190.18,190.63,5466.0,186.5697,186.9127,186.3835,186.8245,5466.0
2023-03-31 10:30:00,190.64,190.69,190.11,190.3,10516.0,186.8343,186.8833,186.3149,186.5011,10516.0
2023-03-31 10:40:00,190.34,190.37,190.11,190.27,7586.0,186.5403,186.5697,186.3149,186.4717,7586.0
2023-03-31 10:50:00,190.23,190.4,190.12,190.37,3561.0,186.4325,186.5991,186.3247,186.5697,3561.0
2023-03-31 11:00:00,190.35,190.36,190.22,190.24,2218.0,186.5501,186.5599,186.4227,186.4423,2218.0
2023-03-31 11:10:00,190.36,190.43,190.22,190.34,3904.0,186.5599,186.6285,186.4227,186.5403,3904.0
2023-03-31 11:20:00,190.39,190.64,190.39,190.57,4083.0,186.5893,186.8343,186.5893,186.7657,4083.0
2023-03-31 11:30:00,190.57,190.61,190.4,190.52,4591.0,186.7657,186.8049,186.5991,186.7167,4591.0
2023-03-31 11:40:00,190.46,190.46,190.27,190.27,4512.0,186.6579,186.6579,186.4717,186.4717,4512.0
2023-03-31 11:50:00,190.21,190.42,190.1,190.41,18475.0,186.4129,186.6187,186.3051,186.6089,18475.0
2023-03-31 12:00:00,190.38,190.45,190.26,190.3,7771.0,186.5795,186.6481,186.4619,186.5011,7771.0
2023-03-31 12:10:00,190.38,190.47,190.33,190.41,3754.0,186.5795,186.6677,186.5305,186.6089,3754.0
2023-03-31 12:20:00,190.37,190.43,190.29,190.29,5766.0,186.5697,186.6285,186.4913,186.4913,5766.0
2023-03-31 12:30:00,190.31,190.31,189.46,189.68,8045.0,186.5109,186.5109,185.6779,185.8935,8045.0
2023-03-31 12:40:00,189.66,189.84,189.55,189.61,52283.0,185.8739,186.0503,185.7661,185.8249,52283.0
2023-03-31 12:50:00,189.58,189.89,189.58,189.77,8344.0,185.7955,186.0993,185.7955,185.9817,8344.0
2023-03-31 13:00:00,189.77,190.06,189.77,190.06,4644.0,185.9817,186.2659,185.9817,186.2659,4644.0
2023-03-31 13:10:00,190.05,190.05,189.82,190.03,11902.0,186.2561,186.2561,186.0307,186.2365,11902.0
2023-03-31 13:20:00,189.99,190.05,189.72,189.76,12036.0,186.1973,186.2561,185.9327,185.9719,12036.0
2023-03-31 13:30:00,189.79,189.94,189.76,189.94,4084.0,186.0013,186.1483,185.9719,186.1483,4084.0
2023-03-31 13:40:00,189.87,189.88,189.78,189.84,10226.0,186.0797,186.0895,185.9915,186.0503,10226.0
2023-03-31 13:50:00,189.84,190.16,189.78,190.08,4899.0,186.0503,186.3639,185.9915,186.2855,4899.0
2023-03-31 14:00:00,190.11,190.32,190.01,190.19,2255.0,186.3149,186.5207,186.2169,186.3933,2255.0
2023-03-31 14:10:00,190.16,190.2,189.99,189.99,1893.0,186.3639,186.4031,186.1973,186.1973,1893.0
2023-03-31 14:20:00,190.09,190.13,189.78,189.9,10218.0,186.2953,186.3345,185.9915,186.1091,10218.0
2023-03-31 14:30:00,189.91,190.11,189.88,189.88,5285.0,186.1189,186.3149,186.0895,186.0895,5285.0
2023-03-31 14:40:00,189.94,190.15,189.92,190.05,2877.0,186.1483,186.3541,186.1287,186.2561,2877.0
2023-03-31 14:50:00,190.01,190.21,189.97,190.17,4354.0,186.2169,186.4129,186.1777,186.3737,4354.0
2023-03-31 15:00:00,190.18,190.48,190.18,190.45,7056.0,186.3835,186.6775,186.3835,186.6481,7056.0
2023-03-31 15:10:00,190.44,190.77,190.4,190.68,6200.0,186.6383,186.9617,186.5991,186.8735,6200.0
2023-03-31 15:20:00,190.75,190.98,190.74,190.8,7003.0,186.9421,187.1675,186.9323,186.9911,7003.0
2023-03-31 15:30:00,190.85,190.98,190.61,190.67,14927.0,187.0401,187.1675,186.8049,186.8637,14927.0
2023-03-31 15:40:00,190.61,190.72,190.24,190.32,17524.0,186.8049,186.9127,186.4423,186.5207,17524.0
2023-03-31 15:50:00,190.37,191.35,190.26,191.26,102779.0,186.5697,187.5301,186.4619,187.4419,102779.0
2023-04-03 09:30:00,190.85,191.28,190.0,191.25,17936.0,187.0401,187.4615,186.2071,187.4321,17936.0
2023-04-03 09:40:00,191.13,192.26,191.0,192.12,14498.0,187.3145,188.422,187.1871,188.2848,14498.0
2023-04-03 09:50:00,192.11,192.29,191.76,192.02,6487.0,188.275,188.4514,187.932,188.1868,6487.0
2023-04-03 10:00:00,192.1,192.63,192.01,192.63,5802.0,188.2652,188.7846,188.177,188.7846,5802.0
2023-04-03 10:10:00,192.59,192.99,192.56,192.76,9832.0,188.7454,189.1374,188.716,188.912,9832.0
2023-04-03 10:20:00,192.69,192.98,192.62,192.98,3592.0,188.8434,189.1276,188.7748,189.1276,3592.0
2023-04-03 10:30:00,193.0,193.16,192.56,192.56,11780.0,189.1472,189.304,188.716,188.716,11780.0
2023-04-03 10:40:00,192.59,192.66,192.27,192.46,12960.0,188.7454,188.814,188.4318,188.618,12960.0
2023-04-03 10:50:00,192.42,192.56,192.04,192.11,19431.0,188.5788,188.716,188.2064,188.275,19431.0
2023-04-03 11:00:00,192.18,192.31,191.96,192.16,10896.0,188.3436,188.471,188.128,188.324,10896.0
2023-04-03 11:10:00,192.22,192.48,192.11,192.43,8433.0,188.3828,188.6376,188.275,188.5886,8433.0
2023-04-03 11:20:00,192.35,192.48,192.2,192.48,7982.0,188.5102,188.6376,188.3632,188.6376,7982.0
2023-04-03 11:30:00,192.52,192.9,192.52,192.9,14354.0,188.6768,189.0492,188.6768,189.0492,14354.0
2023-04-03 11:40:00,192.95,193.09,192.75,192.96,7924.0,189.0982,189.2354,188.9022,189.108,7924.0
2023-04-03 11:50:00,192.89,193.01,192.71,192.71,12512.0,189.0394,189.157,188.863,188.863,12512.0
2023-04-03 12:00:00,192.71,192.9,192.63,192.66,9644.0,188.863,189.0492,188.7846,188.814,9644.0
2023-04-03 12:10:00,192.56,192.62,192.4,192.5,12664.0,188.716,188.7748,188.5592,188.6572,12664.0
2023-04-03 12:20:00,192.46,192.61,192.29,192.61,6913.0,188.618,188.765,188.4514,188.765,6913.0
2023-04-03 12:30:00,192.6,192.78,192.6,192.78,4169.0,188.7552,188.9316,188.7552,188.9316,4169.0
2023-04-03 12:40:00,192.81,192.93,192.62,192.79,6620.0,188.961,189.0786,188.7748,188.9414,6620.0
2023-04-03 12:50:00,192.82,193.0,192.76,192.93,4061.0,188.9708,189.1472,188.912,189.0786,4061.0
2023-04-03 13:00:00,192.88,192.88,192.54,192.75,6867.0,189.0296,189.0296,188.6964,188.9022,6867.0
2023-04-03 13:10:00,192.81,193.01,192.62,192.98,5869.0,188.961,189.157,188.7748,189.1276,5869.0
2023-04-03 13:20:00,192.94,193.01,192.67,192.72,14213.0,189.0884,189.157,188.8238,188.8728,14213.0
2023-04-03 13:30:00,192.72,192.79,192.58,192.7,9019.0,188.8728,188.9414,188.7356,188.8532,9019.0
2023-04-03 13:40:00,192.74,192.87,192.6,192.74,7833.0,188.8924,189.0198,188.7552,188.8924,7833.0
2023-04-03 13:50:00,192.74,192.77,192.55,192.65,9907.0,188.8924,188.9218,188.7062,188.8042,9907.0
2023-04-03 14:00:00,192.67,192.9,192.63,192.85,9580.0,188.8238,189.0492,188.7846,189.0002,9580.0
2023-04-03 14:10:00,192.88,192.94,192.71,192.84,11604.0,189.0296,189.0884,188.863,188.9904,11604.0
2023-04-03 14:20:00,192.84,193.18,192.8,193.15,5401.0,188.9904,189.3236,188.9512,189.2942,5401.0
2023-04-03 14:30:00,193.2,193.44,193.2,193.42,3688.0,189.3432,189.5784,189.3432,189.5588,3688.0
2023-04-03 14:40:00,193.45,193.47,193.3,193.33,1906.0,189.5882,189.6078,189.4412,189.4706,1906.0
2023-04-03 14:50:00,193.26,193.41,193.26,193.4,5427.0,189.402,189.549,189.402,189.5392,5427.0
2023-04-03 15:00:00,193.36,193.57,193.34,193.34,5781.0,189.5,189.7058,189.4804,189.4804,5781.0
2023-04-03 15:10:00,193.41,193.56,193.4,193.49,9452.0,189.549,189.696,189.5392,189.6274,9452.0
2023-04-03 15:20:00,193.48,193.81,193.41,193.69,13957.0,189.6176,189.941,189.549,189.8234,13957.0
2023-04-03 15:30:00,193.67,193.86,193.55,193.58,19716.0,189.8038,189.99,189.6862,189.7156,19716.0
2023-04-03 15:40:00,193.6,193.62,193.2,193.21,15945.0,189.7352,189.7548,189.3432,189.353,15945.0
2023-04-03 15:50:00,193.18,193.42,193.0,193.25,87695.0,189.3236,189.5588,189.1472,189.3922,87695.0
2023-04-04 09:30:00,194.1,194.22,193.75,193.97,13358.0,190.2253,190.3429,189.8822,190.0978,13358.0
2023-04-04 09:40:00,194.09,194.75,194.08,194.61,5362.0,190.2155,190.8623,190.2057,190.7251,5362.0
2023-04-04 09:50:00,194.65,194.83,194.46,194.77,15852.0,190.7643,190.9407,190.5781,190.8819,15852.0
2023-04-04 10:00:00,194.87,195.01,194.82,194.98,23575.0,190.9799,191.1171,190.9309,191.0877,23575.0
2023-04-04 10:10:00,194.91,194.98,194.39,194.45,6095.0,191.0191,191.0877,190.5095,190.5683,6095.0
2023-04-04 10:20:00,194.45,194.47,194.03,194.17,7357.0,190.5683,190.5879,190.1566,190.2939,7357.0
2023-04-04 10:30:00,194.05,194.16,193.73,193.75,3301.0,190.1762,190.2841,189.8626,189.8822,3301.0
2023-04-04 10:40:00,193.75,193.97,193.17,193.51,13371.0,189.8822,190.0978,189.3138,189.647,13371.0
2023-04-04 10:50:00,193.61,193.86,193.44,193.59,4285.0,189.745,189.99,189.5784,189.7254,4285.0
2023-04-04 11:00:00,193.49,193.52,193.08,193.16,3134.0,189.6274,189.6568,189.2256,189.304,3134.0
2023-04-04 11:10:00,193.16,193.33,192.81,192.91,17419.0,189.304,189.4706,188.961,189.059,17419.0
2023-04-04 11:20:00,192.91,193.17,192.9,193.13,7801.0,189.059,189.3138,189.0492,189.2746,7801.0
2023-04-04 11:30:00,193.05,193.14,192.82,192.82,7246.0,189.1962,189.2844,188.9708,188.9708,7246.0
2023-04-04 11:40:00,192.86,192.95,192.64,192.93,6121.0,189.01,189.0982,188.7944,189.0786,6121.0
2023-04-04 11:50:00,192.89,192.9,192.48,192.49,8858.0,189.0394,189.0492,188.6376,188.6474,8858.0
2023-04-04 12:00:00,192.53,192.54,192.0,192.13,9768.0,188.6866,188.6964,188.1672,188.2946,9768.0
2023-04-04 12:10:00,192.15,192.29,191.91,192.2,9061.0,188.3142,188.4514,188.079,188.3632,9061.0
2023-04-04 12:20:00,192.16,192.57,192.15,192.56,6610.0,188.324,188.7258,188.3142,188.716,6610.0
2023-04-04 12:30:00,192.67,192.75,192.43,192.56,6212.0,188.8238,188.9022,188.5886,188.716,6212.0
2023-04-04 12:40:00,192.58,192.91,192.58,192.78,7511.0,188.7356,189.059,188.7356,188.9316,7511.0
2023-04-04 12:50:00,192.75,192.75,192.56,192.64,3018.0,188.9022,188.9022,188.716,188.7944,3018.0
2023-04-04 13:00:00,192.64,192.87,192.64,192.81,2329.0,188.7944,189.0198,188.7944,188.961,2329.0
2023-04-04 13:10:00,192.77,193.1,192.71,193.06,6334.0,188.9218,189.2452,188.863,189.206,6334.0
2023-04-04 13:20:00,193.03,193.3,193.02,193.3,2872.0,189.1766,189.4412,189.1668,189.4412,2872.0
2023-04-04 13:30:00,193.32,193.36,193.06,193.15,10223.0,189.4608,189.5,189.206,189.2942,10223.0
2023-04-04 13:40:00,193.13,193.24,192.8,192.87,3606.0,189.2746,189.3824,188.9512,189.0198,3606.0
2023-04-04 13:50:00,192.87,192.92,192.8,192.82,2253.0,189.0198,189.0688,188.9512,188.9708,2253.0
2023-04-04 14:00:00,192.78,193.05,192.77,193.02,6331.0,188.9316,189.1962,188.9218,189.1668,6331.0
2023-04-04 14:10:00,193.06,193.16,192.79,192.79,2788.0,189.206,189.304,188.9414,188.9414,2788.0
2023-04-04 14:20:00,192.76,192.85,192.46,192.65,4800.0,188.912,189.0002,188.618,188.8042,4800.0
2023-04-04 14:30:00,192.63,192.89,192.42,192.89,6208.0,188.7846,189.0394,188.5788,189.0394,6208.0
2023-04-04 14:40:00,192.85,192.88,192.74,192.88,2128.0,189.0002,189.0296,188.8924,189.0296,2128.0
2023-04-04 14:50:00,192.92,193.03,192.9,192.97,10218.0,189.0688,189.1766,189.0492,189.1178,10218.0
2023-04-04 15:00:00,192.97,193.18,192.92,193.13,6955.0,189.1178,189.3236,189.0688,189.2746,6955.0
2023-04-04 15:10:00,193.17,193.39,193.11,193.35,8302.0,189.3138,189.5294,189.255,189.4902,8302.0
2023-04-04 15:20:00,193.33,193.39,193.22,193.28,9801.0,189.4706,189.5294,189.3628,189.4216,9801.0
2023-04-04 15:30:00,193.26,193.35,193.07,193.35,15267.0,189.402,189.4902,189.2158,189.4902,15267.0
2023-04-04 15:40:00,193.38,193.52,193.25,193.52,18345.0,189.5196,189.6568,189.3922,189.6568,18345.0
2023-04-04 15:50:00,193.61,193.96,193.6,193.94,81302.0,189.745,190.088,189.7352,190.0684,81302.0
2023-04-05 09:30:00,193.58,194.85,192.97,194.45,27377.0,189.7156,190.9603,189.1178,190.5683,27377.0
2023-04-05 09:40:00,194.42,195.13,194.2,194.91,17336.0,190.5389,191.2347,190.3233,191.0191,17336.0
2023-04-05 09:50:00,194.84,195.11,194.78,195.11,6319.0,190.9505,191.2151,190.8917,191.2151,6319.0
2023-04-05 10:00:00,194.89,195.01,194.28,194.56,7713.0,190.9995,191.1171,190.4017,190.6761,7713.0
2023-04-05 10:10:00,194.46,194.82,194.34,194.82,6111.0,190.5781,190.9309,190.4605,190.9309,6111.0
2023-04-05 10:20:00,194.75,195.12,194.75,195.12,6137.0,190.8623,191.2249,190.8623,191.2249,6137.0
2023-04-05 10:30:00,195.17,195.41,195.17,195.32,4535.0,191.2739,191.5091,191.2739,191.4209,4535.0
2023-04-05 10:40:00,195.35,195.7,195.21,195.26,9677.0,191.4503,191.7933,191.3131,191.3621,9677.0
2023-04-05 10:50:00,195.15,195.54,195.02,195.46,6219.0,191.2543,191.6365,191.1269,191.5581,6219.0
2023-04-05 11:00:00,195.48,195.61,195.24,195.61,8319.0,191.5777,191.7051,191.3425,191.7051,8319.0
2023-04-05 11:10:00,195.66,196.15,195.59,195.61,12425.0,191.7541,192.2343,191.6855,191.7051,12425.0
2023-04-05 11:20:00,195.53,195.63,195.24,195.26,9060.0,191.6267,191.7247,191.3425,191.3621,9060.0
2023-04-05 11:30:00,195.29,195.85,195.18,195.66,5199.0,191.3915,191.9403,191.2837,191.7541,5199.0
2023-04-05 11:40:00,195.66,195.73,195.33,195.36,4959.0,191.7541,191.8227,191.4307,191.4601,4959.0
2023-04-05 11:50:00,195.33,195.34,195.04,195.24,6620.0,191.4307,191.4405,191.1465,191.3425,6620.0
2023-04-05 12:00:00,195.24,195.29,195.14,195.25,2900.0,191.3425,191.3915,191.2445,191.3523,2900.0
2023-04-05 12:10:00,195.25,195.48,195.0,195.03,7798.0,191.3523,191.5777,191.1073,191.1367,7798.0
2023-04-05 12:20:00,195.18,195.18,194.75,194.97,3294.0,191.2837,191.2837,190.8623,191.0779,3294.0
2023-04-05 12:30:00,194.91,195.22,194.85,195.13,3987.0,191.0191,191.3229,190.9603,191.2347,3987.0
2023-04-05 12:40:00,195.11,195.21,195.04,195.21,9778.0,191.2151,191.3131,191.1465,191.3131,9778.0
2023-04-05 12:50:00,195.23,195.41,195.03,195.4,4002.0,191.3327,191.5091,191.1367,191.4993,4002.0
2023-04-05 13:00:00,195.34,195.64,195.27,195.41,4501.0,191.4405,191.7345,191.3719,191.5091,4501.0
2023-04-05 13:10:00,195.47,195.5,195.29,195.32,3103.0,191.5679,191.5973,191.3915,191.4209,3103.0
2023-04-05 13:20:00,195.36,195.52,195.23,195.41,2981.0,191.4601,191.6169,191.3327,191.5091,2981.0
2023-04-05 13:30:00,195.44,195.5,195.13,195.32,5176.0,191.5385,191.5973,191.2347,191.4209,5176.0
2023-04-05 13:40:00,195.32,195.38,195.22,195.31,4873.0,191.4209,191.4797,191.3229,191.4111,4873.0
2023-04-05 13:50:00,195.34,195.63,195.33,195.63,4306.0,191.4405,191.7247,191.4307,191.7247,4306.0
2023-04-05 14:00:00,195.71,195.84,195.46,195.49,4810.0,191.8031,191.9305,191.5581,191.5875,4810.0
2023-04-05 14:10:00,195.3,195.58,195.19,195.5,4375.0,191.4013,191.6757,191.2935,191.5973,4375.0
2023-04-05 14:20:00,195.58,195.61,195.39,195.56,4532.0,191.6757,191.7051,191.4895,191.6561,4532.0
2023-04-05 14:30:00,195.49,195.75,195.37,195.74,7513.0,191.5875,191.8423,191.4699,191.8325,7513.0
2023-04-05 14:40:00,195.62,195.68,195.32,195.46,8482.0,191.7149,191.7737,191.4209,191.5581,8482.0
2023-04-05 14:50:00,195.41,195.57,195.4,195.48,4858.0,191.5091,191.6659,191.4993,191.5777,4858.0
2023-04-05 15:00:00,195.45,195.56,195.42,195.47,5153.0,191.5483,191.6561,191.5189,191.5679,5153.0
2023-04-05 15:10:00,195.5,195.67,195.28,195.31,7750.0,191.5973,191.7639,191.3817,191.4111,7750.0
2023-04-05 15:20:00,195.25,195.41,195.13,195.25,11032.0,191.3523,191.5091,191.2347,191.3523,11032.0
2023-04-05 15:30:00,195.29,195.45,195.14,195.24,16691.0,191.3915,191.5483,191.2445,191.3425,16691.0
2023-04-05 15:40:00,195.19,195.31,194.77,194.78,15952.0,191.2935,191.4111,190.8819,190.8917,15952.0
2023-04-05 15:50:00,194.8,195.32,194.75,195.24,74686.0,190.9113,191.4209,190.8623,191.3425,74686.0
2023-04-06 09:30:00,195.4,196.0,195.33,195.84,12502.0,191.4993,192.0873,191.4307,191.9305,12502.0
2023-04-06 09:40:00,195.96,196.2,195.61,196.2,6099.0,192.0481,192.2833,191.7051,192.2833,6099.0
2023-04-06 09:50:00,195.96,196.46,195.94,196.19,4602.0,192.0481,192.5381,192.0285,192.2735,4602.0
2023-04-06 10:00:00,196.27,196.27,195.99,196.19,6090.0,192.3519,192.3519,192.0775,192.2735,6090.0
2023-04-06 10:10:00,196.19,196.32,195.97,196.25,8977.0,192.2735,192.4009,192.0579,192.3323,8977.0
2023-04-06 10:20:00,196.16,196.16,195.95,196.07,19784.0,192.2441,192.2441,192.0383,192.1559,19784.0
2023-04-06 10:30:00,196.15,196.23,196.06,196.16,5676.0,192.2343,192.3127,192.1461,192.2441,5676.0
2023-04-06 10:40:00,196.16,196.32,195.96,196.14,10036.0,192.2441,192.4009,192.0481,192.2245,10036.0
2023-04-06 10:50:00,196.13,196.13,195.97,196.09,7111.0,192.2147,192.2147,192.0579,192.1755,7111.0
2023-04-06 11:00:00,196.05,196.08,195.68,195.9,9747.0,192.1363,192.1657,191.7737,191.9893,9747.0
2023-04-06 11:10:00,195.78,195.79,195.6,195.65,3140.0,191.8717,191.8815,191.6953,191.7443,3140.0
2023-04-06 11:20:00,195.64,195.91,195.62,195.81,15065.0,191.7345,191.9991,191.7149,191.9011,15065.0
2023-04-06 11:30:00,195.76,196.11,195.76,196.08,5953.0,191.8521,192.1951,191.8521,192.1657,5953.0
2023-04-06 11:40:00,196.07,196.11,195.65,195.93,7118.0,192.1559,192.1951,191.7443,192.0187,7118.0
2023-04-06 11:50:00,195.82,196.12,195.76,196.07,15699.0,191.9109,192.2049,191.8521,192.1559,15699.0
2023-04-06 12:00:00,196.09,196.26,196.01,196.19,8288.0,192.1755,192.3421,192.0971,192.2735,8288.0
2023-04-06 12:10:00,196.09,196.34,196.03,196.34,6031.0,192.1755,192.4205,192.1167,192.4205,6031.0
2023-04-06 12:20:00,196.3,196.49,196.25,196.44,34828.0,192.3813,192.5675,192.3323,192.5185,34828.0
2023-04-06 12:30:00,196.39,196.76,196.36,196.58,20507.0,192.4695,192.8322,192.4401,192.6557,20507.0
2023-04-06 12:40:00,196.61,196.85,196.61,196.85,4246.0,192.6851,192.9204,192.6851,192.9204,4246.0
2023-04-06 12:50:00,196.73,196.93,196.71,196.88,4632.0,192.8027,192.9988,192.7831,192.9498,4632.0
2023-04-06 13:00:00,196.95,196.99,196.85,196.99,5130.0,193.0184,193.0576,192.9204,193.0576,5130.0
2023-04-06 13:10:00,196.99,197.2,196.95,197.16,10621.0,193.0576,193.2634,193.0184,193.2242,10621.0
2023-04-06 13:20:00,197.17,197.31,197.08,197.26,11785.0,193.234,193.3712,193.1458,193.3222,11785.0
2023-04-06 13:30:00,197.26,197.3,196.86,196.97,10298.0,193.3222,193.3614,192.9302,193.038,10298.0
2023-04-06 13:40:00,197.03,197.05,196.9,196.91,6301.0,193.0968,193.1164,192.9694,192.9792,6301.0
2023-04-06 13:50:00,196.8,196.87,196.61,196.64,4913.0,192.8714,192.94,192.6851,192.7145,4913.0
2023-04-06 14:00:00,196.58,196.92,196.55,196.88,6967.0,192.6557,192.989,192.6263,192.9498,6967.0
2023-04-06 14:10:00,196.92,197.08,196.87,196.92,6731.0,192.989,193.1458,192.94,192.989,6731.0
2023-04-06 14:20:00,196.95,197.07,196.89,197.05,8691.0,193.0184,193.136,192.9596,193.1164,8691.0
2023-04-06 14:30:00,197.05,197.11,196.93,196.99,9255.0,193.1164,193.1752,192.9988,193.0576,9255.0
2023-04-06 14:40:00,196.94,197.03,196.86,196.96,4473.0,193.0086,193.0968,192.9302,193.0282,4473.0
2023-04-06 14:50:00,196.96,196.97,196.72,196.9,5404.0,193.0282,193.038,192.7929,192.9694,5404.0
2023-04-06 15:00:00,196.86,196.92,196.63,196.69,4898.0,192.9302,192.989,192.7047,192.7635,4898.0
2023-04-06 15:10:00,196.68,196.78,196.51,196.51,26184.0,192.7537,192.8518,192.5871,192.5871,26184.0
2023-04-06 15:20:00,196.5,196.6,196.37,196.51,6684.0,192.5773,192.6753,192.4499,192.5871,6684.0
2023-04-06 15:30:00,196.55,196.87,196.54,196.7,13087.0,192.6263,192.94,192.6165,192.7733,13087.0
2023-04-06 15:40:00,196.73,197.07,196.66,197.02,16227.0,192.8027,193.136,192.7341,193.087,16227.0
2023-04-06 15:50:00,197.07,197.41,196.97,197.37,99342.0,193.136,193.4692,193.038,193.43,99342.0
2023-04-10 09:30:00,196.18,197.27,195.59,196.0,12432.0,192.2637,193.332,191.6855,192.0873,12432.0
2023-04-10 09:40:00,196.0,196.32,195.77,195.8,20215.0,192.0873,192.4009,191.8619,191.8913,20215.0
2023-04-10 09:50:00,195.8,196.15,195.03,195.03,31806.0,191.8913,192.2343,191.1367,191.1367,31806.0
2023-04-10 10:00:00,195.03,195.5,194.92,195.23,7206.0,191.1367,191.5973,191.0289,191.3327,7206.0
2023-04-10 10:10:00,195.28,195.54,194.87,195.08,4821.0,191.3817,191.6365,190.9799,191.1857,4821.0
2023-04-10 10:20:00,195.07,195.53,194.96,195.43,7763.0,191.1759,191.6267,191.0681,191.5287,7763.0
2023-04-10 10:30:00,195.43,195.5,195.29,195.33,4278.0,191.5287,191.5973,191.3915,191.4307,4278.0
2023-04-10 10:40:00,195.28,195.56,195.14,195.18,4834.0,191.3817,191.6561,191.2445,191.2837,4834.0
2023-04-10 10:50:00,195.19,195.34,194.95,195.11,7063.0,191.2935,191.4405,191.0583,191.2151,7063.0
2023-04-10 11:00:00,195.07,195.21,194.97,195.05,5744.0,191.1759,191.3131,191.0779,191.1563,5744.0
2023-04-10 11:10:00,195.07,195.18,194.99,195.08,6021.0,191.1759,191.2837,191.0975,191.1857,6021.0
2023-04-10 11:20:00,195.05,195.1,194.77,194.99,13571.0,191.1563,191.2053,190.8819,191.0975,13571.0
2023-04-10 11:30:00,195.03,195.26,195.03,195.19,2874.0,191.1367,191.3621,191.1367,191.2935,2874.0
2023-04-10 11:40:00,195.23,195.23,194.95,195.06,5231.0,191.3327,191.3327,191.0583,191.1661,5231.0
2023-04-10 11:50:00,195.01,195.13,194.98,194.99,5175.0,191.1171,191.2347,191.0877,191.0975,5175.0
2023-04-10 12:00:00,195.0,195.08,194.9,195.0,8886.0,191.1073,191.1857,191.0093,191.1073,8886.0
2023-04-10 12:10:00,194.98,195.22,194.97,195.14,3276.0,191.0877,191.3229,191.0779,191.2445,3276.0
2023-04-10 12:20:00,195.09,195.36,195.08,195.27,2802.0,191.1955,191.4601,191.1857,191.3719,2802.0
2023-04-10 12:30:00,195.38,195.76,195.37,195.69,5947.0,191.4797,191.8521,191.4699,191.7835,5947.0
2023-04-10 12:40:00,195.7,195.73,195.58,195.63,3723.0,191.7933,191.8227,191.6757,191.7247,3723.0
2023-04-10 12:50:00,195.54,195.66,195.54,195.59,4201.0,191.6365,191.7541,191.6365,191.6855,4201.0
2023-04-10 13:00:00,195.58,195.79,195.57,195.7,3623.0,191.6757,191.8815,191.6659,191.7933,3623.0
2023-04-10 13:10:00,195.63,195.72,195.53,195.6,3885.0,191.7247,191.8129,191.6267,191.6953,3885.0
2023-04-10 13:20:00,195.54,195.54,195.33,195.44,4961.0,191.6365,191.6365,191.4307,191.5385,4961.0
2023-04-10 13:30:00,195.41,195.5,195.27,195.27,5002.0,191.5091,191.5973,191.3719,191.3719,5002.0
2023-04-10 13:40:00,195.3,195.45,195.04,195.39,9732.0,191.4013,191.5483,191.1465,191.4895,9732.0
2023-04-10 13:50:00,195.39,195.42,195.27,195.4,4728.0,191.4895,191.5189,191.3719,191.4993,4728.0
2023-04-10 14:00:00,195.37,195.56,195.24,195.51,3855.0,191.4699,191.6561,191.3425,191.6071,3855.0
2023-04-10 14:10:00,195.48,195.55,195.43,195.46,5582.0,191.5777,191.6463,191.5287,191.5581,5582.0
2023-04-10 14:20:00,195.49,195.54,195.29,195.31,2670.0,191.5875,191.6365,191.3915,191.4111,2670.0
2023-04-10 14:30:00,195.36,195.48,195.18,195.22,9485.0,191.4601,191.5777,191.2837,191.3229,9485.0
2023-04-10 14:40:00,195.22,195.22,194.89,195.13,7797.0,191.3229,191.3229,190.9995,191.2347,7797.0
2023-04-10 14:50:00,195.14,195.32,195.05,195.31,4670.0,191.2445,191.4209,191.1563,191.4111,4670.0
2023-04-10 15:00:00,195.26,195.47,195.14,195.28,6449.0,191.3621,191.5679,191.2445,191.3817,6449.0
2023-04-10 15:10:00,195.25,195.38,195.19,195.38,5080.0,191.3523,191.4797,191.2935,191.4797,5080.0
2023-04-10 15:20:00,195.42,195.45,195.22,195.33,7424.0,191.5189,191.5483,191.3229,191.4307,7424.0
2023-04-10 15:30:00,195.35,195.47,195.25,195.39,9235.0,191.4503,191.5679,191.3523,191.4895,9235.0
2023-04-10 15:40:00,195.38,195.63,195.37,195.45,22544.0,191.4797,191.7247,191.4699,191.5483,22544.0
2023-04-10 15:50:00,195.49,195.67,195.36,195.61,66847.0,191.5875,191.7639,191.4601,191.7051,66847.0
2023-04-11 09:30:00,195.52,195.52,194.98,195.24,10523.0,191.6169,191.6169,191.0877,191.3425,10523.0
2023-04-11 09:40:00,195.09,195.86,195.09,195.76,4241.0,191.1955,191.9501,191.1955,191.8521,4241.0
2023-04-11 09:50:00,195.86,196.09,195.75,196.07,6076.0,191.9501,192.1755,191.8423,192.1559,6076.0
2023-04-11 10:00:00,196.0,196.31,195.83,196.31,2913.0,192.0873,192.3911,191.9207,192.3911,2913.0
2023-04-11 10:10:00,196.37,196.49,196.31,196.42,3251.0,192.4499,192.5675,192.3911,192.4989,3251.0
2023-04-11 10:20:00,196.28,196.51,196.17,196.47,2650.0,192.3617,192.5871,192.2539,192.5479,2650.0
2023-04-11 10:30:00,196.55,196.74,196.4,196.41,2746.0,192.6263,192.8125,192.4793,192.4891,2746.0
2023-04-11 10:40:00,196.42,196.6,196.33,196.53,2156.0,192.4989,192.6753,192.4107,192.6067,2156.0
2023-04-11 10:50:00,196.87,197.05,196.84,196.96,1344.0,192.94,193.1164,192.9106,193.0282,1344.0
2023-04-11 11:00:00,197.09,197.19,196.92,196.93,1394.0,193.1556,193.2536,192.989,192.9988,1394.0
2023-04-11 11:10:00,196.95,197.08,196.83,196.96,2504.0,193.0184,193.1458,192.9008,193.0282,2504.0
2023-04-11 11:20:00,196.93,197.18,196.92,197.07,2433.0,192.9988,193.2438,192.989,193.136,2433.0
2023-04-11 11:30:00,197.04,197.04,196.77,196.82,1617.0,193.1066,193.1066,192.842,192.891,1617.0
2023-04-11 11:40:00,196.77,196.97,196.77,196.94,2006.0,192.842,193.038,192.842,193.0086,2006.0
2023-04-11 11:50:00,196.98,197.24,196.97,196.99,5593.0,193.0478,193.3026,193.038,193.0576,5593.0
2023-04-11 12:00:00,196.97,197.11,196.92,197.05,1958.0,193.038,193.1752,192.989,193.1164,1958.0
2023-04-11 12:10:00,197.09,197.27,197.04,197.04,4481.0,193.1556,193.332,193.1066,193.1066,4481.0
2023-04-11 12:20:00,197.0,197.1,196.96,197.1,1806.0,193.0674,193.1654,193.0282,193.1654,1806.0
2023-04-11 12:30:00,197.13,197.15,196.72,196.72,3011.0,193.1948,193.2144,192.7929,192.7929,3011.0
2023-04-11 12:40:00,196.79,196.84,196.67,196.72,4158.0,192.8616,192.9106,192.7439,192.7929,4158.0
2023-04-11 12:50:00,196.64,196.71,196.39,196.43,4419.0,192.7145,192.7831,192.4695,192.5087,4419.0
2023-04-11 13:00:00,196.42,196.72,196.41,196.72,3126.0,192.4989,192.7929,192.4891,192.7929,3126.0
2023-04-11 13:10:00,196.63,196.73,196.47,196.67,2739.0,192.7047,192.8027,192.5479,192.7439,2739.0
2023-04-11 13:20:00,196.63,196.63,196.53,196.62,1490.0,192.7047,192.7047,192.6067,192.6949,1490.0
2023-04-11 13:30:00,196.66,196.69,196.48,196.53,3543.0,192.7341,192.7635,192.5577,192.6067,3543.0
2023-04-11 13:40:00,196.61,196.92,196.6,196.88,4793.0,192.6851,192.989,192.6753,192.9498,4793.0
2023-04-11 13:50:00,196.83,197.0,196.82,196.93,1891.0,192.9008,193.0674,192.891,192.9988,1891.0
2023-04-11 14:00:00,196.99,197.0,196.85,196.98,2711.0,193.0576,193.0674,192.9204,193.0478,2711.0
2023-04-11 14:10:00,196.92,197.08,196.9,197.08,4800.0,192.989,193.1458,192.9694,193.1458,4800.0
2023-04-11 14:20:00,197.1,197.12,196.97,197.12,3040.0,193.1654,193.185,193.038,193.185,3040.0
2023-04-11 14:30:00,197.12,197.32,197.12,197.15,4452.0,193.185,193.381,193.185,193.2144,4452.0
2023-04-11 14:40:00,197.2,197.35,197.19,197.28,3120.0,193.2634,193.4104,193.2536,193.3418,3120.0
2023-04-11 14:50:00,197.2,197.26,197.11,197.17,3422.0,193.2634,193.3222,193.1752,193.234,3422.0
2023-04-11 15:00:00,197.21,197.27,197.08,197.26,7496.0,193.2732,193.332,193.1458,193.3222,7496.0
2023-04-11 15:10:00,197.3,197.42,197.26,197.29,5019.0,193.3614,193.479,193.3222,193.3516,5019.0
2023-04-11 15:20:00,197.3,197.44,197.26,197.4,3775.0,193.3614,193.4986,193.3222,193.4594,3775.0
2023-04-11 15:30:00,197.47,197.54,197.38,197.38,6076.0,193.528,193.5966,193.4398,193.4398,6076.0
2023-04-11 15:40:00,197.35,197.38,196.86,196.88,13726.0,193.4104,193.4398,192.9302,192.9498,13726.0
2023-04-11 15:50:00,196.87,197.03,196.62,196.89,46577.0,192.94,193.0968,192.6949,192.9596,46577.0
2023-04-12 09:30:00,197.01,197.47,196.85,197.47,11660.0,193.0772,193.528,192.9204,193.528,11660.0
2023-04-12 09:40:00,197.68,198.0,197.5,197.59,2337.0,193.7338,194.0474,193.5574,193.6456,2337.0
2023-04-12 09:50:00,197.46,198.02,197.46,197.98,4615.0,193.5182,194.067,193.5182,194.0278,4615.0
2023-04-12 10:00:00,197.88,198.12,197.87,197.9,6227.0,193.9298,194.165,193.92,193.9494,6227.0
2023-04-12 10:10:00,197.9,198.16,197.88,197.91,2897.0,193.9494,194.2042,193.9298,193.9592,2897.0
2023-04-12 10:20:00,198.03,198.21,197.78,198.12,4337.0,194.0768,194.2532,193.8318,194.165,4337.0
2023-04-12 10:30:00,198.13,198.13,197.59,197.59,6911.0,194.1748,194.1748,193.6456,193.6456,6911.0
2023-04-12 10:40:00,197.63,197.87,197.49,197.59,3350.0,193.6848,193.92,193.5476,193.6456,3350.0
2023-04-12 10:50:00,197.74,197.93,197.72,197.85,3320.0,193.7926,193.9788,193.773,193.9004,3320.0
2023-04-12 11:00:00,197.85,197.85,197.26,197.54,16029.0,193.9004,193.9004,193.3222,193.5966,16029.0
2023-04-12 11:10:00,197.45,197.61,197.27,197.5,1441.0,193.5084,193.6652,193.332,193.5574,1441.0
2023-04-12 11:20:00,197.56,197.91,197.56,197.91,1491.0,193.6162,193.9592,193.6162,193.9592,1491.0
2023-04-12 11:30:00,197.75,197.92,197.7,197.92,3535.0,193.8024,193.969,193.7534,193.969,3535.0
2023-04-12 11:40:00,197.92,198.11,197.84,198.11,8151.0,193.969,194.1552,193.8906,194.1552,8151.0
2023-04-12 11:50:00,198.09,198.21,198.02,198.18,1118.0,194.1356,194.2532,194.067,194.2238,1118.0
2023-04-12 12:00:00,198.24,198.32,198.17,198.19,1577.0,194.2826,194.361,194.214,194.2336,1577.0
2023-04-12 12:10:00,198.26,198.38,198.12,198.18,1499.0,194.3022,194.4198,194.165,194.2238,1499.0
2023-04-12 12:20:00,198.3,198.3,198.12,198.12,700.0,194.3414,194.3414,194.165,194.165,700.0
2023-04-12 12:30:00,198.16,198.28,198.16,198.27,907.0,194.2042,194.3218,194.2042,194.312,907.0
2023-04-12 12:40:00,198.1,198.34,198.1,198.32,1401.0,194.1454,194.3806,194.1454,194.361,1401.0
2023-04-12 12:50:00,198.28,198.37,198.22,198.35,1958.0,194.3218,194.41,194.263,194.3904,1958.0
2023-04-12 13:00:00,198.29,198.33,198.18,198.33,2471.0,194.3316,194.3708,194.2238,194.3708,2471.0
2023-04-12 13:10:00,198.49,198.56,198.24,198.24,5272.0,194.5276,194.5962,194.2826,194.2826,5272.0
2023-04-12 13:20:00,198.24,198.38,198.11,198.35,3323.0,194.2826,194.4198,194.1552,194.3904,3323.0
2023-04-12 13:30:00,198.42,198.53,198.24,198.43,1697.0,194.459,194.5668,194.2826,194.4688,1697.0
2023-04-12 13:40:00,198.53,198.63,198.36,198.56,2449.0,194.5668,194.6648,194.4002,194.5962,2449.0
2023-04-12 13:50:00,198.49,198.77,198.49,198.66,2519.0,194.5276,194.802,194.5276,194.6942,2519.0
2023-04-12 14:00:00,198.71,198.9,198.66,198.84,1522.0,194.7432,194.9294,194.6942,194.8706,1522.0
2023-04-12 14:10:00,198.83,199.1,198.83,199.08,6324.0,194.8608,195.1254,194.8608,195.1058,6324.0
2023-04-12 14:20:00,199.02,199.02,198.58,198.58,2848.0,195.047,195.047,194.6158,194.6158,2848.0
2023-04-12 14:30:00,198.14,198.34,198.07,198.21,3182.0,194.1846,194.3806,194.116,194.2532,3182.0
2023-04-12 14:40:00,198.06,198.51,197.96,198.36,29211.0,194.1062,194.5472,194.0082,194.4002,29211.0
2023-04-12 14:50:00,198.36,198.39,198.14,198.14,10175.0,194.4002,194.4296,194.1846,194.1846,10175.0
2023-04-12 15:00:00,198.17,198.17,197.9,198.13,4518.0,194.214,194.214,193.9494,194.1748,4518.0
2023-04-12 15:10:00,198.08,198.08,197.57,197.58,9261.0,194.1258,194.1258,193.626,193.6358,9261.0
2023-04-12 15:20:00,197.6,197.72,197.49,197.61,4754.0,193.6554,193.773,193.5476,193.6652,4754.0
2023-04-12 15:30:00,197.59,197.81,197.5,197.78,3028.0,193.6456,193.8612,193.5574,193.8318,3028.0
2023-04-12 15:40:00,197.81,198.27,197.78,198.07,9681.0,193.8612,194.312,193.8318,194.116,9681.0
2023-04-12 15:50:00,198.01,198.33,197.77,198.31,54920.0,194.0572,194.3708,193.822,194.3512,54920.0
2023-04-13 09:30:00,197.76,197.76,196.7,196.7,8411.0,193.8122,193.8122,192.7733,192.7733,8411.0
2023-04-13 09:40:00,197.03,197.44,196.96,197.27,4940.0,193.0968,193.4986,193.0282,193.332,4940.0
2023-04-13 09:50:00,197.24,197.84,197.2,197.81,4143.0,193.3026,193.8906,193.2634,193.8612,4143.0
2023-04-13 10:00:00,197.99,198.01,197.83,197.98,3853.0,194.0376,194.0572,193.8808,194.0278,3853.0
2023-04-13 10:10:00,197.98,198.39,197.97,198.1,2609.0,194.0278,194.4296,194.018,194.1454,2609.0
2023-04-13 10:20:00,198.1,198.21,197.91,198.08,3080.0,194.1454,194.2532,193.9592,194.1258,3080.0
2023-04-13 10:30:00,198.15,198.2,197.99,198.15,4404.0,194.1944,194.2434,194.0376,194.1944,4404.0
2023-04-13 10:40:00,198.07,198.07,197.85,197.91,6100.0,194.116,194.116,193.9004,193.9592,6100.0
2023-04-13 10:50:00,197.86,198.24,197.86,198.16,1907.0,193.9102,194.2826,193.9102,194.2042,1907.0
2023-04-13 11:00:00,198.25,198.51,198.25,198.5,4014.0,194.2924,194.5472,194.2924,194.5374,4014.0
2023-04-13 11:10:00,198.56,198.56,198.4,198.47,3470.0,194.5962,194.5962,194.4394,194.508,3470.0
2023-04-13 11:20:00,198.49,198.7,198.43,198.5,10758.0,194.5276,194.7334,194.4688,194.5374,10758.0
2023-04-13 11:30:00,198.5,198.7,198.37,198.5,40247.0,194.5374,194.7334,194.41,194.5374,40247.0
2023-04-13 11:40:00,198.5,198.52,198.01,198.01,35792.0,194.5374,194.557,194.0572,194.0572,35792.0
2023-04-13 11:50:00,198.01,198.09,197.9,198.07,4657.0,194.0572,194.1356,193.9494,194.116,4657.0
2023-04-13 12:00:00,198.25,198.25,198.15,198.18,1342.0,194.2924,194.2924,194.1944,194.2238,1342.0
2023-04-13 12:10:00,198.09,198.1,198.05,198.09,1711.0,194.1356,194.1454,194.0964,194.1356,1711.0
2023-04-13 12:20:00,198.09,198.15,197.96,197.99,4075.0,194.1356,194.1944,194.0082,194.0376,4075.0
2023-04-13 12:30:00,198.02,198.07,197.96,197.97,2439.0,194.067,194.116,194.0082,194.018,2439.0
2023-04-13 12:40:00,197.98,198.21,197.93,198.19,2320.0,194.0278,194.2532,193.9788,194.2336,2320.0
2023-04-13 12:50:00,198.22,198.34,198.15,198.34,3062.0,194.263,194.3806,194.1944,194.3806,3062.0
2023-04-13 13:00:00,198.35,198.5,198.35,198.47,1340.0,194.3904,194.5374,194.3904,194.508,1340.0
2023-04-13 13:10:00,198.5,198.75,198.5,198.71,803.0,194.5374,194.7824,194.5374,194.7432,803.0
2023-04-13 13:20:00,198.74,198.78,198.57,198.57,2900.0,194.7726,194.8118,194.606,194.606,2900.0
2023-04-13 13:30:00,198.58,198.58,198.45,198.56,2775.0,194.6158,194.6158,194.4884,194.5962,2775.0
2023-04-13 13:40:00,198.6,198.89,198.54,198.83,1915.0,194.6354,194.9196,194.5766,194.8608,1915.0
2023-04-13 13:50:00,198.9,199.05,198.87,199.05,1911.0,194.9294,195.0764,194.9,195.0764,1911.0
2023-04-13 14:00:00,198.93,198.98,198.84,198.95,4113.0,194.9588,195.0078,194.8706,194.9784,4113.0
2023-04-13 14:10:00,198.95,199.12,198.82,198.92,2832.0,194.9784,195.145,194.851,194.949,2832.0
2023-04-13 14:20:00,198.95,198.95,198.83,198.83,1974.0,194.9784,194.9784,194.8608,194.8608,1974.0
2023-04-13 14:30:00,198.86,199.1,198.85,199.04,5787.0,194.8902,195.1254,194.8804,195.0666,5787.0
2023-04-13 14:40:00,199.03,199.37,199.03,199.31,5076.0,195.0568,195.39,195.0568,195.3312,5076.0
2023-04-13 14:50:00,199.32,199.58,199.31,199.47,1822.0,195.341,195.5959,195.3312,195.4881,1822.0
2023-04-13 15:00:00,199.48,199.52,199.29,199.35,4443.0,195.4979,195.5371,195.3116,195.3704,4443.0
2023-04-13 15:10:00,199.45,199.51,199.23,199.33,5748.0,195.4685,195.5273,195.2528,195.3508,5748.0
2023-04-13 15:20:00,199.3,199.46,199.19,199.32,7976.0,195.3214,195.4783,195.2136,195.341,7976.0
2023-04-13 15:30:00,199.38,199.49,199.23,199.48,15959.0,195.3998,195.5077,195.2528,195.4979,15959.0
2023-04-13 15:40:00,199.51,199.72,199.5,199.56,13942.0,195.5273,195.7331,195.5175,195.5763,13942.0
2023-04-13 15:50:00,199.49,199.83,199.2,199.82,90435.0,195.5077,195.8409,195.2234,195.8311,90435.0
2023-04-14 09:30:00,199.33,199.82,199.11,199.24,16860.0,195.3508,195.8311,195.1352,195.2626,16860.0
2023-04-14 09:40:00,199.25,200.11,198.74,200.08,17386.0,195.2724,196.1153,194.7726,196.0859,17386.0
2023-04-14 09:50:00,200.17,200.72,199.92,200.66,4551.0,196.1741,196.7131,195.9291,196.6543,4551.0
2023-04-14 10:00:00,200.53,200.55,199.63,199.81,16403.0,196.5269,196.5465,195.6449,195.8213,16403.0
2023-04-14 10:10:00,199.89,200.31,199.85,200.19,29442.0,195.8997,196.3113,195.8605,196.1937,29442.0
2023-04-14 10:20:00,200.25,200.26,199.54,199.91,4646.0,196.2525,196.2623,195.5567,195.9193,4646.0
2023-04-14 10:30:00,199.91,200.09,199.76,200.09,5664.0,195.9193,196.0957,195.7723,196.0957,5664.0
2023-04-14 10:40:00,200.06,200.06,199.7,199.97,3451.0,196.0663,196.0663,195.7135,195.9781,3451.0
2023-04-14 10:50:00,199.97,200.22,199.81,200.05,12008.0,195.9781,196.2231,195.8213,196.0565,12008.0
2023-04-14 11:00:00,200.05,200.08,199.77,199.98,6615.0,196.0565,196.0859,195.7821,195.9879,6615.0
2023-04-14 11:10:00,200.0,200.11,199.76,199.89,7641.0,196.0075,196.1153,195.7723,195.8997,7641.0
2023-04-14 11:20:00,199.93,199.97,199.68,199.9,8613.0,195.9389,195.9781,195.6939,195.9095,8613.0
2023-04-14 11:30:00,199.91,200.25,199.81,200.21,9760.0,195.9193,196.2525,195.8213,196.2133,9760.0
2023-04-14 11:40:00,200.11,200.33,199.98,200.22,5683.0,196.1153,196.3309,195.9879,196.2231,5683.0
2023-04-14 11:50:00,200.19,200.45,200.14,200.25,10889.0,196.1937,196.4485,196.1447,196.2525,10889.0
2023-04-14 12:00:00,200.27,200.44,199.98,199.99,15087.0,196.2721,196.4387,195.9879,195.9977,15087.0
2023-04-14 12:10:00,199.94,199.94,199.75,199.94,6142.0,195.9487,195.9487,195.7625,195.9487,6142.0
2023-04-14 12:20:00,199.94,199.94,199.64,199.64,25837.0,195.9487,195.9487,195.6547,195.6547,25837.0
2023-04-14 12:30:00,199.58,199.74,199.38,199.38,7461.0,195.5959,195.7527,195.3998,195.3998,7461.0
2023-04-14 12:40:00,199.39,199.6,199.34,199.51,9818.0,195.4096,195.6155,195.3606,195.5273,9818.0
2023-04-14 12:50:00,199.54,199.55,199.36,199.47,5210.0,195.5567,195.5665,195.3802,195.4881,5210.0
2023-04-14 13:00:00,199.49,199.78,199.48,199.69,4862.0,195.5077,195.7919,195.4979,195.7037,4862.0
2023-04-14 13:10:00,199.77,200.14,199.77,200.08,3460.0,195.7821,196.1447,195.7821,196.0859,3460.0
2023-04-14 13:20:00,200.09,200.16,199.84,199.87,10307.0,196.0957,196.1643,195.8507,195.8801,10307.0
2023-04-14 13:30:00,199.88,199.88,199.52,199.52,11921.0,195.8899,195.8899,195.5371,195.5371,11921.0
2023-04-14 13:40:00,199.56,199.77,199.41,199.56,13019.0,195.5763,195.7821,195.4292,195.5763,13019.0
2023-04-14 13:50:00,199.59,199.9,199.59,199.75,5248.0,195.6057,195.9095,195.6057,195.7625,5248.0
2023-04-14 14:00:00,199.75,199.75,199.52,199.7,12013.0,195.7625,195.7625,195.5371,195.7135,12013.0
2023-04-14 14:10:00,199.72,199.78,199.41,199.43,8245.0,195.7331,195.7919,195.4292,195.4488,8245.0
2023-04-14 14:20:00,199.39,199.68,199.38,199.64,8210.0,195.4096,195.6939,195.3998,195.6547,8210.0
2023-04-14 14:30:00,199.73,199.73,199.56,199.66,6974.0,195.7429,195.7429,195.5763,195.6743,6974.0
2023-04-14 14:40:00,199.65,199.85,199.61,199.73,8789.0,195.6645,195.8605,195.6253,195.7429,8789.0
2023-04-14 14:50:00,199.74,199.87,199.66,199.77,6362.0,195.7527,195.8801,195.6743,195.7821,6362.0
2023-04-14 15:00:00,199.8,199.89,199.74,199.75,16568.0,195.8115,195.8997,195.7527,195.7625,16568.0
2023-04-14 15:10:00,199.73,199.83,199.42,199.53,20382.0,195.7429,195.8409,195.439,195.5469,20382.0
2023-04-14 15:20:00,199.52,200.07,199.43,200.06,10888.0,195.5371,196.0761,195.4488,196.0663,10888.0
2023-04-14 15:30:00,200.06,200.36,200.05,200.34,16024.0,196.0663,196.3603,196.0565,196.3407,16024.0
2023-04-14 15:40:00,200.38,200.83,200.27,200.76,47041.0,196.3799,196.8209,196.2721,196.7523,47041.0
2023-04-14 15:50:00,200.76,200.91,200.39,200.4,164008.0,196.7523,196.8993,196.3897,196.3995,164008.0
2023-04-17 09:30:00,200.72,201.24,199.92,201.12,12691.0,196.7131,197.2227,195.9291,197.1051,12691.0
2023-04-17 09:40:00,201.41,201.56,201.2,201.56,7995.0,197.3893,197.5363,197.1835,197.5363,7995.0
2023-04-17 09:50:00,201.56,202.24,201.42,202.21,30393.0,197.5363,198.2028,197.3991,198.1734,30393.0
2023-04-17 10:00:00,202.21,202.45,201.92,202.15,15209.0,198.1734,198.4086,197.8891,198.1146,15209.0
2023-04-17 10:10:00,202.0,202.11,201.91,202.1,8491.0,197.9675,198.0753,197.8793,198.0655,8491.0
2023-04-17 10:20:00,202.1,202.1,201.92,202.09,23313.0,198.0655,198.0655,197.8891,198.0557,23313.0
2023-04-17 10:30:00,202.04,202.2,201.54,201.77,12088.0,198.0067,198.1636,197.5167,197.7421,12088.0
2023-04-17 10:40:00,201.77,201.82,201.42,201.59,4542.0,197.7421,197.7911,197.3991,197.5657,4542.0
2023-04-17 10:50:00,201.53,201.53,200.85,200.97,14753.0,197.5069,197.5069,196.8405,196.9581,14753.0
2023-04-17 11:00:00,201.04,201.11,200.95,201.07,7642.0,197.0267,197.0953,196.9385,197.0561,7642.0
2023-04-17 11:10:00,201.01,201.25,200.95,201.16,3026.0,196.9973,197.2325,196.9385,197.1443,3026.0
2023-04-17 11:20:00,201.14,201.33,201.12,201.27,3825.0,197.1247,197.3109,197.1051,197.2521,3825.0
2023-04-17 11:30:00,201.29,201.29,200.91,201.12,7030.0,197.2717,197.2717,196.8993,197.1051,7030.0
2023-04-17 11:40:00,201.16,201.26,201.04,201.21,2805.0,197.1443,197.2423,197.0267,197.1933,2805.0
2023-04-17 11:50:00,201.21,201.42,201.17,201.42,3386.0,197.1933,197.3991,197.1541,197.3991,3386.0
2023-04-17 12:00:00,201.43,201.61,201.43,201.55,1300.0,197.4089,197.5853,197.4089,197.5265,1300.0
2023-04-17 12:10:00,201.55,201.6,201.45,201.45,4174.0,197.5265,197.5755,197.4285,197.4285,4174.0
2023-04-17 12:20:00,201.49,201.56,201.31,201.56,5196.0,197.4677,197.5363,197.2913,197.5363,5196.0
2023-04-17 12:30:00,201.54,201.54,201.29,201.31,1617.0,197.5167,197.5167,197.2717,197.2913,1617.0
2023-04-17 12:40:00,201.4,201.43,201.09,201.09,1953.0,197.3795,197.4089,197.0757,197.0757,1953.0
2023-04-17 12:50:00,201.07,201.16,200.96,201.11,6228.0,197.0561,197.1443,196.9483,197.0953,6228.0
2023-04-17 13:00:00,201.1,201.1,200.93,201.05,3700.0,197.0855,197.0855,196.9189,197.0365,3700.0
2023-04-17 13:10:00,201.09,201.26,201.04,201.2,4840.0,197.0757,197.2423,197.0267,197.1835,4840.0
2023-04-17 13:20:00,201.13,201.13,200.96,201.12,5942.0,197.1149,197.1149,196.9483,197.1051,5942.0
2023-04-17 13:30:00,201.1,201.27,201.01,201.21,4403.0,197.0855,197.2521,196.9973,197.1933,4403.0
2023-04-17 13:40:00,201.2,201.29,201.14,201.21,4557.0,197.1835,197.2717,197.1247,197.1933,4557.0
2023-04-17 13:50:00,201.21,201.27,201.16,201.23,4863.0,197.1933,197.2521,197.1443,197.2129,4863.0
2023-04-17 14:00:00,201.22,201.33,201.14,201.33,10826.0,197.2031,197.3109,197.1247,197.3109,10826.0
2023-04-17 14:10:00,201.33,201.61,201.33,201.61,4450.0,197.3109,197.5853,197.3109,197.5853,4450.0
2023-04-17 14:20:00,201.6,201.73,201.49,201.6,6503.0,197.5755,197.7029,197.4677,197.5755,6503.0
2023-04-17 14:30:00,201.57,201.73,201.57,201.71,7423.0,197.5461,197.7029,197.5461,197.6833,7423.0
2023-04-17 14:40:00,201.74,202.15,201.74,202.13,10074.0,197.7127,198.1146,197.7127,198.095,10074.0
2023-04-17 14:50:00,202.08,202.14,201.95,202.05,8580.0,198.0459,198.1048,197.9185,198.0165,8580.0
2023-04-17 15:00:00,202.08,202.17,202.04,202.11,8894.0,198.0459,198.1342,198.0067,198.0753,8894.0
2023-04-17 15:10:00,202.14,202.34,202.13,202.31,9033.0,198.1048,198.3008,198.095,198.2714,9033.0
2023-04-17 15:20:00,202.42,202.44,202.24,202.36,10079.0,198.3792,198.3988,198.2028,198.3204,10079.0
2023-04-17 15:30:00,202.31,202.41,202.11,202.35,26496.0,198.2714,198.3694,198.0753,198.3106,26496.0
2023-04-17 15:40:00,202.35,202.51,202.18,202.42,50354.0,198.3106,198.4674,198.144,198.3792,50354.0
2023-04-17 15:50:00,202.37,203.25,202.37,203.21,161178.0,198.3302,199.1926,198.3302,199.1534,161178.0
2023-04-18 09:30:00,204.17,204.76,203.38,204.76,18512.0,200.0942,200.6724,199.32,200.6724,18512.0
2023-04-18 09:40:00,204.7,205.0,204.49,204.5,15005.0,200.6136,200.9077,200.4078,200.4176,15005.0
2023-04-18 09:50:00,204.53,204.96,204.45,204.67,26625.0,200.447,200.8685,200.3686,200.5842,26625.0
2023-04-18 10:00:00,204.79,205.29,204.67,205.11,35226.0,200.7019,201.1919,200.5842,201.0155,35226.0
2023-04-18 10:10:00,205.19,205.29,204.91,204.91,5951.0,201.0939,201.1919,200.8195,200.8195,5951.0
2023-04-18 10:20:00,204.91,205.42,204.91,205.2,15266.0,200.8195,201.3193,200.8195,201.1037,15266.0
2023-04-18 10:30:00,205.2,205.2,204.7,204.73,9948.0,201.1037,201.1037,200.6136,200.643,9948.0
2023-04-18 10:40:00,204.77,205.0,204.67,204.83,10967.0,200.6822,200.9077,200.5842,200.7411,10967.0
2023-04-18 10:50:00,204.72,204.73,204.34,204.41,28358.0,200.6332,200.643,200.2608,200.3294,28358.0
2023-04-18 11:00:00,204.42,204.58,204.2,204.35,7144.0,200.3392,200.496,200.1236,200.2706,7144.0
2023-04-18 11:10:00,204.38,204.61,204.38,204.61,3795.0,200.3,200.5254,200.3,200.5254,3795.0
2023-04-18 11:20:00,204.49,204.51,204.29,204.48,5446.0,200.4078,200.4274,200.2118,200.398,5446.0
2023-04-18 11:30:00,204.44,204.6,204.26,204.26,8232.0,200.3588,200.5156,200.1824,200.1824,8232.0
2023-04-18 11:40:00,204.22,204.73,204.22,204.73,5990.0,200.1432,200.643,200.1432,200.643,5990.0
2023-04-18 11:50:00,204.86,204.92,204.75,204.9,15449.0,200.7705,200.8293,200.6626,200.8097,15449.0
2023-04-18 12:00:00,204.9,205.45,204.9,205.44,25172.0,200.8097,201.3487,200.8097,201.3389,25172.0
2023-04-18 12:10:00,205.41,205.61,205.36,205.57,3260.0,201.3095,201.5055,201.2605,201.4663,3260.0
2023-04-18 12:20:00,205.58,205.76,205.57,205.64,6785.0,201.4761,201.6525,201.4663,201.5349,6785.0
2023-04-18 12:30:00,205.68,205.94,205.61,205.87,9141.0,201.5741,201.8289,201.5055,201.7603,9141.0
2023-04-18 12:40:00,205.92,206.02,205.77,205.85,11133.0,201.8093,201.9073,201.6623,201.7407,11133.0
2023-04-18 12:50:00,205.93,205.96,205.55,205.7,4437.0,201.8191,201.8485,201.4467,201.5937,4437.0
2023-04-18 13:00:00,205.67,205.96,205.56,205.91,8398.0,201.5643,201.8485,201.4565,201.7995,8398.0
2023-04-18 13:10:00,205.91,206.01,205.32,205.33,11895.0,201.7995,201.8975,201.2213,201.2311,11895.0
2023-04-18 13:20:00,205.2,205.31,205.1,205.31,4786.0,201.1037,201.2115,201.0057,201.2115,4786.0
2023-04-18 13:30:00,205.33,205.68,205.31,205.61,10743.0,201.2311,201.5741,201.2115,201.5055,10743.0
2023-04-18 13:40:00,205.64,205.91,205.61,205.87,6717.0,201.5349,201.7995,201.5055,201.7603,6717.0
2023-04-18 13:50:00,205.95,206.11,205.88,206.09,10556.0,201.8387,201.9955,201.7701,201.9759,10556.0
2023-04-18 14:00:00,206.13,206.27,206.02,206.15,11746.0,202.0151,202.1523,201.9073,202.0347,11746.0
2023-04-18 14:10:00,206.17,206.38,206.16,206.32,26253.0,202.0543,202.2601,202.0445,202.2013,26253.0
2023-04-18 14:20:00,206.38,206.65,206.38,206.62,5097.0,202.2601,202.5247,202.2601,202.4953,5097.0
2023-04-18 14:30:00,206.61,206.69,206.58,206.67,12930.0,202.4855,202.5639,202.4561,202.5443,12930.0
2023-04-18 14:40:00,206.68,206.87,206.35,206.52,31591.0,202.5541,202.7403,202.2307,202.3973,31591.0
2023-04-18 14:50:00,206.5,206.68,206.38,206.59,17832.0,202.3777,202.5541,202.2601,202.4659,17832.0
2023-04-18 15:00:00,206.62,206.79,206.59,206.64,16638.0,202.4953,202.6619,202.4659,202.5149,16638.0
2023-04-18 15:10:00,206.62,206.67,206.32,206.52,11852.0,202.4953,202.5443,202.2013,202.3973,11852.0
2023-04-18 15:20:00,206.52,206.69,206.38,206.63,30681.0,202.3973,202.5639,202.2601,202.5051,30681.0
2023-04-18 15:30:00,206.62,206.79,206.59,206.65,32958.0,202.4953,202.6619,202.4659,202.5247,32958.0
2023-04-18 15:40:00,206.62,206.88,206.61,206.8,57907.0,202.4953,202.7501,202.4855,202.6717,57907.0
2023-04-18 15:50:00,206.8,206.91,206.58,206.75,133832.0,202.6717,202.7795,202.4561,202.6227,133832.0
2023-04-19 09:30:00,207.01,207.51,206.53,206.86,15765.0,202.8775,203.3676,202.4071,202.7305,15765.0
2023-04-19 09:40:00,206.86,207.06,206.47,206.59,5876.0,202.7305,202.9265,202.3483,202.4659,5876.0
2023-04-19 09:50:00,206.74,207.05,206.67,207.0,7557.0,202.6129,202.9167,202.5443,202.8677,7557.0
2023-04-19 10:00:00,206.93,206.93,206.38,206.55,17417.0,202.7991,202.7991,202.2601,202.4267,17417.0
2023-04-19 10:10:00,206.47,206.84,206.42,206.8,5692.0,202.3483,202.7109,202.2993,202.6717,5692.0
2023-04-19 10:20:00,206.76,206.81,206.41,206.5,6007.0,202.6325,202.6815,202.2895,202.3777,6007.0
2023-04-19 10:30:00,206.52,206.75,206.52,206.63,8628.0,202.3973,202.6227,202.3973,202.5051,8628.0
2023-04-19 10:40:00,206.62,206.62,206.14,206.18,13246.0,202.4953,202.4953,202.0249,202.0641,13246.0
2023-04-19 10:50:00,206.24,206.32,206.03,206.03,4368.0,202.1229,202.2013,201.9171,201.9171,4368.0
2023-04-19 11:00:00,206.01,206.17,205.86,205.95,14723.0,201.8975,202.0543,201.7505,201.8387,14723.0
2023-04-19 11:10:00,206.02,206.21,205.99,206.15,8529.0,201.9073,202.0935,201.8779,202.0347,8529.0
2023-04-19 11:20:00,206.11,206.12,205.71,205.81,10293.0,201.9955,202.0053,201.6035,201.7015,10293.0
2023-04-19 11:30:00,205.7,205.84,205.63,205.79,2085.0,201.5937,201.7309,201.5251,201.6819,2085.0
2023-04-19 11:40:00,205.76,206.12,205.76,206.05,4299.0,201.6525,202.0053,201.6525,201.9367,4299.0
2023-04-19 11:50:00,206.13,206.38,206.05,206.38,5341.0,202.0151,202.2601,201.9367,202.2601,5341.0
2023-04-19 12:00:00,206.36,206.36,205.9,205.94,4038.0,202.2405,202.2405,201.7897,201.8289,4038.0
2023-04-19 12:10:00,205.98,206.0,205.77,205.99,3332.0,201.8681,201.8877,201.6623,201.8779,3332.0
2023-04-19 12:20:00,206.02,206.04,205.61,205.85,4601.0,201.9073,201.9269,201.5055,201.7407,4601.0
2023-04-19 12:30:00,205.89,206.06,205.84,205.96,2230.0,201.7799,201.9465,201.7309,201.8485,2230.0
2023-04-19 12:40:00,205.99,206.03,205.63,205.72,17371.0,201.8779,201.9171,201.5251,201.6133,17371.0
2023-04-19 12:50:00,205.75,205.83,205.58,205.69,3922.0,201.6427,201.7211,201.4761,201.5839,3922.0
2023-04-19 13:00:00,205.71,205.82,205.68,205.81,3716.0,201.6035,201.7113,201.5741,201.7015,3716.0
2023-04-19 13:10:00,205.77,205.86,205.44,205.5,5664.0,201.6623,201.7505,201.3389,201.3977,5664.0
2023-04-19 13:20:00,205.45,205.7,205.19,205.44,12111.0,201.3487,201.5937,201.0939,201.3389,12111.0
2023-04-19 13:30:00,205.55,205.6,205.49,205.49,1129.0,201.4467,201.4957,201.3879,201.3879,1129.0
2023-04-19 13:40:00,205.57,205.57,205.47,205.53,1804.0,201.4663,201.4663,201.3683,201.4271,1804.0
2023-04-19 13:50:00,205.61,205.66,205.51,205.51,3074.0,201.5055,201.5545,201.4075,201.4075,3074.0
2023-04-19 14:00:00,205.54,205.74,205.19,205.32,5591.0,201.4369,201.6329,201.0939,201.2213,5591.0
2023-04-19 14:10:00,205.28,205.33,204.83,204.93,4998.0,201.1821,201.2311,200.7411,200.8391,4998.0
2023-04-19 14:20:00,204.94,204.98,204.83,204.86,3129.0,200.8489,200.8881,200.7411,200.7705,3129.0
2023-04-19 14:30:00,204.88,204.92,204.72,204.72,4990.0,200.7901,200.8293,200.6332,200.6332,4990.0
2023-04-19 14:40:00,204.66,204.66,204.32,204.53,5866.0,200.5744,200.5744,200.2412,200.447,5866.0
2023-04-19 14:50:00,204.56,204.75,204.5,204.75,3902.0,200.4764,200.6626,200.4176,200.6626,3902.0
2023-04-19 15:00:00,204.83,205.0,204.81,204.99,8405.0,200.7411,200.9077,200.7215,200.8979,8405.0
2023-04-19 15:10:00,204.97,204.97,204.7,204.75,5826.0,200.8783,200.8783,200.6136,200.6626,5826.0
2023-04-19 15:20:00,204.68,204.72,204.54,204.61,3994.0,200.594,200.6332,200.4568,200.5254,3994.0
2023-04-19 15:30:00,204.64,204.66,204.3,204.31,8789.0,200.5548,200.5744,200.2216,200.2314,8789.0
2023-04-19 15:40:00,204.34,204.36,203.71,203.79,18067.0,200.2608,200.2804,199.6434,199.7218,18067.0
2023-04-19 15:50:00,203.83,204.2,203.77,204.15,50386.0,199.761,200.1236,199.7022,200.0746,50386.0
2023-04-20 09:30:00,204.39,205.77,202.47,205.77,17244.0,200.3098,201.6623,198.4282,201.6623,17244.0
2023-04-20 09:40:00,205.74,205.97,205.58,205.61,5867.0,201.6329,201.8583,201.4761,201.5055,5867.0
2023-04-20 09:50:00,205.81,206.16,205.36,206.16,24454.0,201.7015,202.0445,201.2605,202.0445,24454.0
2023-04-20 10:00:00,206.47,206.47,205.85,205.85,10433.0,202.3483,202.3483,201.7407,201.7407,10433.0
2023-04-20 10:10:00,205.95,206.28,205.74,206.22,14002.0,201.8387,202.1621,201.6329,202.1033,14002.0
2023-04-20 10:20:00,206.29,206.46,205.96,206.34,7132.0,202.1719,202.3385,201.8485,202.2209,7132.0
2023-04-20 10:30:00,206.37,206.79,206.17,206.61,5672.0,202.2503,202.6619,202.0543,202.4855,5672.0
2023-04-20 10:40:00,206.69,207.04,206.65,206.79,4801.0,202.5639,202.9069,202.5247,202.6619,4801.0
2023-04-20 10:50:00,206.93,206.94,206.76,206.86,2262.0,202.7991,202.8089,202.6325,202.7305,2262.0
2023-04-20 11:00:00,206.8,206.91,206.49,206.65,5161.0,202.6717,202.7795,202.3679,202.5247,5161.0
2023-04-20 11:10:00,206.72,206.89,206.57,206.67,5756.0,202.5933,202.7599,202.4463,202.5443,5756.0
2023-04-20 11:20:00,206.57,206.66,206.48,206.51,6056.0,202.4463,202.5345,202.3581,202.3875,6056.0
2023-04-20 11:30:00,206.44,206.69,206.44,206.45,11491.0,202.3189,202.5639,202.3189,202.3287,11491.0
2023-04-20 11:40:00,206.5,206.88,206.5,206.88,9588.0,202.3777,202.7501,202.3777,202.7501,9588.0
2023-04-20 11:50:00,206.87,206.87,206.54,206.7,4568.0,202.7403,202.7403,202.4169,202.5737,4568.0
2023-04-20 12:00:00,206.75,206.81,206.56,206.71,5775.0,202.6227,202.6815,202.4365,202.5835,5775.0
2023-04-20 12:10:00,206.77,206.87,206.73,206.87,3656.0,202.6423,202.7403,202.6031,202.7403,3656.0
2023-04-20 12:20:00,207.0,207.28,206.99,207.09,6097.0,202.8677,203.1421,202.8579,202.9559,6097.0
2023-04-20 12:30:00,207.18,207.21,206.93,206.97,2537.0,203.0441,203.0735,202.7991,202.8383,2537.0
2023-04-20 12:40:00,207.01,207.24,207.01,207.13,2410.0,202.8775,203.1029,202.8775,202.9951,2410.0
2023-04-20 12:50:00,207.11,207.11,206.8,206.94,18210.0,202.9755,202.9755,202.6717,202.8089,18210.0
2023-04-20 13:00:00,206.93,207.04,206.82,207.0,6615.0,202.7991,202.9069,202.6913,202.8677,6615.0
2023-04-20 13:10:00,206.99,207.35,206.98,207.35,9220.0,202.8579,203.2107,202.8481,203.2107,9220.0
2023-04-20 13:20:00,207.31,207.48,207.23,207.33,2951.0,203.1715,203.3382,203.0931,203.1911,2951.0
2023-04-20 13:30:00,207.37,207.59,207.36,207.47,6668.0,203.2303,203.446,203.2205,203.3284,6668.0
2023-04-20 13:40:00,207.52,207.53,207.37,207.39,3506.0,203.3774,203.3872,203.2303,203.2499,3506.0
2023-04-20 13:50:00,207.39,207.39,207.24,207.27,3901.0,203.2499,203.2499,203.1029,203.1323,3901.0
2023-04-20 14:00:00,207.26,207.36,207.02,207.1,8930.0,203.1225,203.2205,202.8873,202.9657,8930.0
2023-04-20 14:10:00,207.14,207.5,207.08,207.5,6609.0,203.0049,203.3578,202.9461,203.3578,6609.0
2023-04-20 14:20:00,207.49,207.51,207.24,207.24,7326.0,203.348,203.3676,203.1029,203.1029,7326.0
2023-04-20 14:30:00,207.22,207.27,206.61,206.74,9806.0,203.0833,203.1323,202.4855,202.6129,9806.0
2023-04-20 14:40:00,206.68,206.71,206.26,206.65,9089.0,202.5541,202.5835,202.1425,202.5247,9089.0
2023-04-20 14:50:00,206.69,207.1,206.69,207.01,5626.0,202.5639,202.9657,202.5639,202.8775,5626.0
2023-04-20 15:00:00,207.07,207.14,206.64,206.72,6705.0,202.9363,203.0049,202.5149,202.5933,6705.0
2023-04-20 15:10:00,206.65,206.65,206.31,206.54,7359.0,202.5247,202.5247,202.1915,202.4169,7359.0
2023-04-20 15:20:00,206.49,206.77,206.48,206.62,9937.0,202.3679,202.6423,202.3581,202.4953,9937.0
2023-04-20 15:30:00,206.65,207.05,206.64,207.02,19364.0,202.5247,202.9167,202.5149,202.8873,19364.0
2023-04-20 15:40:00,207.01,207.21,206.97,207.07,34183.0,202.8775,203.0735,202.8383,202.9363,34183.0
2023-04-20 15:50:00,206.98,208.03,206.9,207.79,141327.0,202.8481,203.8772,202.7697,203.642,141327.0
2023-04-21 09:30:00,208.0,208.2,207.22,207.42,45805.0,203.8478,204.0438,203.0833,203.2793,45805.0
2023-04-21 09:40:00,207.4,207.49,206.71,207.17,15091.0,203.2597,203.348,202.5835,203.0343,15091.0
2023-04-21 09:50:00,207.22,207.57,206.87,207.5,9434.0,203.0833,203.4264,202.7403,203.3578,9434.0
2023-04-21 10:00:00,207.37,207.67,207.24,207.55,6822.0,203.2303,203.5244,203.1029,203.4068,6822.0
2023-04-21 10:10:00,207.67,207.97,207.5,207.69,7639.0,203.5244,203.8184,203.3578,203.544,7639.0
2023-04-21 10:20:00,207.7,207.76,207.48,207.62,5465.0,203.5538,203.6126,203.3382,203.4754,5465.0
2023-04-21 10:30:00,207.6,207.6,207.27,207.27,12796.0,203.4558,203.4558,203.1323,203.1323,12796.0
2023-04-21 10:40:00,207.14,207.18,206.24,206.81,14708.0,203.0049,203.0441,202.1229,202.6815,14708.0
2023-04-21 10:50:00,206.78,206.83,206.17,206.34,10903.0,202.6521,202.7011,202.0543,202.2209,10903.0
2023-04-21 11:00:00,206.34,207.05,206.28,206.92,13844.0,202.2209,202.9167,202.1621,202.7893,13844.0
2023-04-21 11:10:00,206.89,207.07,206.88,207.0,9838.0,202.7599,202.9363,202.7501,202.8677,9838.0
2023-04-21 11:20:00,206.97,207.32,206.97,207.09,4799.0,202.8383,203.1813,202.8383,202.9559,4799.0
2023-04-21 11:30:00,207.07,207.11,206.89,206.98,8938.0,202.9363,202.9755,202.7599,202.8481,8938.0
2023-04-21 11:40:00,207.04,207.14,206.75,206.76,8067.0,202.9069,203.0049,202.6227,202.6325,8067.0
2023-04-21 11:50:00,206.69,207.19,206.69,207.19,6381.0,202.5639,203.0539,202.5639,203.0539,6381.0
2023-04-21 12:00:00,207.14,207.19,206.98,206.98,2725.0,203.0049,203.0539,202.8481,202.8481,2725.0
2023-04-21 12:10:00,206.99,207.2,206.99,207.2,3705.0,202.8579,203.0637,202.8579,203.0637,3705.0
2023-04-21 12:20:00,207.18,207.44,206.99,207.43,7865.0,203.0441,203.2989,202.8579,203.2891,7865.0
2023-04-21 12:30:00,207.42,207.46,207.28,207.37,3872.0,203.2793,203.3185,203.1421,203.2303,3872.0
2023-04-21 12:40:00,207.34,207.69,207.33,207.54,8115.0,203.2009,203.544,203.1911,203.397,8115.0
2023-04-21 12:50:00,207.49,207.73,207.39,207.54,3661.0,203.348,203.5832,203.2499,203.397,3661.0
2023-04-21 13:00:00,207.59,207.66,207.22,207.39,4479.0,203.446,203.5146,203.0833,203.2499,4479.0
2023-04-21 13:10:00,207.29,207.29,207.11,207.16,3423.0,203.1519,203.1519,202.9755,203.0245,3423.0
2023-04-21 13:20:00,207.09,207.28,206.94,207.24,5935.0,202.9559,203.1421,202.8089,203.1029,5935.0
2023-04-21 13:30:00,207.33,207.45,207.33,207.43,3491.0,203.1911,203.3087,203.1911,203.2891,3491.0
2023-04-21 13:40:00,207.48,207.62,207.38,207.47,3905.0,203.3382,203.4754,203.2401,203.3284,3905.0
2023-04-21 13:50:00,207.52,207.52,207.33,207.41,4204.0,203.3774,203.3774,203.1911,203.2695,4204.0
2023-04-21 14:00:00,207.45,207.59,207.36,207.48,5016.0,203.3087,203.446,203.2205,203.3382,5016.0
2023-04-21 14:10:00,207.46,207.54,207.38,207.52,7140.0,203.3185,203.397,203.2401,203.3774,7140.0
2023-04-21 14:20:00,207.53,207.62,207.43,207.56,11851.0,203.3872,203.4754,203.2891,203.4166,11851.0
2023-04-21 14:30:00,207.55,207.56,207.34,207.49,9395.0,203.4068,203.4166,203.2009,203.348,9395.0
2023-04-21 14:40:00,207.49,207.68,207.47,207.67,4977.0,203.348,203.5342,203.3284,203.5244,4977.0
2023-04-21 14:50:00,207.67,207.67,207.48,207.64,5064.0,203.5244,203.5244,203.3382,203.495,5064.0
2023-04-21 15:00:00,207.67,207.67,207.43,207.55,7612.0,203.5244,203.5244,203.2891,203.4068,7612.0
2023-04-21 15:10:00,207.55,207.55,207.17,207.33,23695.0,203.4068,203.4068,203.0343,203.1911,23695.0
2023-04-21 15:20:00,207.32,207.41,207.28,207.4,5590.0,203.1813,203.2695,203.1421,203.2597,5590.0
2023-04-21 15:30:00,207.31,207.5,207.28,207.49,10841.0,203.1715,203.3578,203.1421,203.348,10841.0
2023-04-21 15:40:00,207.48,207.6,207.33,207.4,21093.0,203.3382,203.4558,203.1911,203.2597,21093.0
2023-04-21 15:50:00,207.4,207.94,207.39,207.75,60000.0,203.2597,203.789,203.2499,203.6028,60000.0
2023-04-24 09:30:00,208.22,208.6,207.87,208.22,12269.0,204.0634,204.4358,203.7204,204.0634,12269.0
2023-04-24 09:40:00,208.11,208.11,207.86,207.97,2523.0,203.9556,203.9556,203.7106,203.8184,2523.0
2023-04-24 09:50:00,207.8,208.28,207.8,208.28,3081.0,203.6518,204.1222,203.6518,204.1222,3081.0
2023-04-24 10:00:00,208.19,208.19,207.85,208.06,18485.0,204.034,204.034,203.7008,203.9066,18485.0
2023-04-24 10:10:00,208.06,208.38,208.0,208.0,8747.0,203.9066,204.2202,203.8478,203.8478,8747.0
2023-04-24 10:20:00,207.95,208.01,207.6,208.01,10903.0,203.7988,203.8576,203.4558,203.8576,10903.0
2023-04-24 10:30:00,208.12,208.14,207.9,207.93,5235.0,203.9654,203.985,203.7498,203.7792,5235.0
2023-04-24 10:40:00,207.87,208.11,207.7,207.76,11096.0,203.7204,203.9556,203.5538,203.6126,11096.0
2023-04-24 10:50:00,207.75,208.0,207.57,207.69,17927.0,203.6028,203.8478,203.4264,203.544,17927.0
2023-04-24 11:00:00,207.68,207.97,207.21,207.21,20438.0,203.5342,203.8184,203.0735,203.0735,20438.0
2023-04-24 11:10:00,207.2,207.67,207.2,207.57,13002.0,203.0637,203.5244,203.0637,203.4264,13002.0
2023-04-24 11:20:00,207.54,207.66,207.44,207.58,4809.0,203.397,203.5146,203.2989,203.4362,4809.0
2023-04-24 11:30:00,207.58,207.62,207.49,207.52,6001.0,203.4362,203.4754,203.348,203.3774,6001.0
2023-04-24 11:40:00,207.49,207.54,207.41,207.48,6157.0,203.348,203.397,203.2695,203.3382,6157.0
2023-04-24 11:50:00,207.51,207.55,207.37,207.38,9609.0,203.3676,203.4068,203.2303,203.2401,9609.0
2023-04-24 12:00:00,207.39,207.55,207.38,207.43,6861.0,203.2499,203.4068,203.2401,203.2891,6861.0
2023-04-24 12:10:00,207.4,207.51,207.31,207.49,14535.0,203.2597,203.3676,203.1715,203.348,14535.0
2023-04-24 12:20:00,207.41,207.62,207.41,207.59,6174.0,203.2695,203.4754,203.2695,203.446,6174.0
2023-04-24 12:30:00,207.58,207.61,207.44,207.48,2808.0,203.4362,203.4656,203.2989,203.3382,2808.0
2023-04-24 12:40:00,207.51,207.53,207.47,207.49,4532.0,203.3676,203.3872,203.3284,203.348,4532.0
2023-04-24 12:50:00,207.55,207.57,207.4,207.44,3590.0,203.4068,203.4264,203.2597,203.2989,3590.0
2023-04-24 13:00:00,207.44,207.49,207.35,207.36,6630.0,203.2989,203.348,203.2107,203.2205,6630.0
2023-04-24 13:10:00,207.36,207.42,207.3,207.31,9665.0,203.2205,203.2793,203.1617,203.1715,9665.0
2023-04-24 13:20:00,207.31,207.6,207.31,207.6,5439.0,203.1715,203.4558,203.1715,203.4558,5439.0
2023-04-24 13:30:00,207.66,207.66,207.49,207.49,2305.0,203.5146,203.5146,203.348,203.348,2305.0
2023-04-24 13:40:00,207.49,207.66,207.48,207.5,3929.0,203.348,203.5146,203.3382,203.3578,3929.0
2023-04-24 13:50:00,207.52,207.59,207.36,207.37,6246.0,203.3774,203.446,203.2205,203.2303,6246.0
2023-04-24 14:00:00,207.39,207.39,206.98,207.0,4654.0,203.2499,203.2499,202.8481,202.8677,4654.0
2023-04-24 14:10:00,207.0,207.05,206.97,207.0,2401.0,202.8677,202.9167,202.8383,202.8677,2401.0
2023-04-24 14:20:00,206.96,207.14,206.95,207.14,6553.0,202.8285,203.0049,202.8187,203.0049,6553.0
2023-04-24 14:30:00,207.16,207.18,206.99,206.99,2428.0,203.0245,203.0441,202.8579,202.8579,2428.0
2023-04-24 14:40:00,207.0,207.13,206.92,207.13,7660.0,202.8677,202.9951,202.7893,202.9951,7660.0
2023-04-24 14:50:00,207.13,207.13,206.99,207.04,5227.0,202.9951,202.9951,202.8579,202.9069,5227.0
2023-04-24 15:00:00,207.11,207.23,207.08,207.22,4254.0,202.9755,203.0931,202.9461,203.0833,4254.0
2023-04-24 15:10:00,207.31,207.36,207.25,207.31,3182.0,203.1715,203.2205,203.1127,203.1715,3182.0
2023-04-24 15:20:00,207.29,207.36,207.15,207.28,7664.0,203.1519,203.2205,203.0147,203.1421,7664.0
2023-04-24 15:30:00,207.28,207.38,207.2,207.28,5501.0,203.1421,203.2401,203.0637,203.1421,5501.0
2023-04-24 15:40:00,207.28,207.44,207.17,207.36,31729.0,203.1421,203.2989,203.0343,203.2205,31729.0
2023-04-24 15:50:00,207.24,207.51,207.23,207.42,81373.0,203.1029,203.3676,203.0931,203.2793,81373.0
2023-04-25 09:30:00,207.25,207.75,207.21,207.31,11511.0,203.1127,203.6028,203.0735,203.1715,11511.0
2023-04-25 09:40:00,207.44,207.95,207.43,207.71,5370.0,203.2989,203.7988,203.2891,203.5636,5370.0
2023-04-25 09:50:00,207.58,207.71,207.29,207.56,4874.0,203.4362,203.5636,203.1519,203.4166,4874.0
2023-04-25 10:00:00,207.57,207.83,207.29,207.67,8801.0,203.4264,203.6812,203.1519,203.5244,8801.0
2023-04-25 10:10:00,207.64,207.75,207.37,207.66,3650.0,203.495,203.6028,203.2303,203.5146,3650.0
2023-04-25 10:20:00,208.0,208.25,207.96,208.07,2706.0,203.8478,204.0928,203.8086,203.9164,2706.0
2023-04-25 10:30:00,208.01,208.01,207.73,207.86,3446.0,203.8576,203.8576,203.5832,203.7106,3446.0
2023-04-25 10:40:00,207.9,207.98,207.76,207.91,11477.0,203.7498,203.8282,203.6126,203.7596,11477.0
2023-04-25 10:50:00,207.89,208.36,207.88,208.22,7851.0,203.74,204.2006,203.7302,204.0634,7851.0
2023-04-25 11:00:00,208.27,208.28,208.1,208.28,3211.0,204.1124,204.1222,203.9458,204.1222,3211.0
2023-04-25 11:10:00,208.22,208.27,208.08,208.1,11900.0,204.0634,204.1124,203.9262,203.9458,11900.0
2023-04-25 11:20:00,208.09,208.09,207.6,207.73,59842.0,203.936,203.936,203.4558,203.5832,59842.0
2023-04-25 11:30:00,207.73,207.98,207.72,207.98,4084.0,203.5832,203.8282,203.5734,203.8282,4084.0
2023-04-25 11:40:00,208.01,208.16,207.94,208.04,6044.0,203.8576,204.0046,203.789,203.887,6044.0
2023-04-25 11:50:00,208.07,208.21,207.92,207.94,15966.0,203.9164,204.0536,203.7694,203.789,15966.0
2023-04-25 12:00:00,207.94,208.03,207.76,207.96,5841.0,203.789,203.8772,203.6126,203.8086,5841.0
2023-04-25 12:10:00,207.93,208.03,207.84,207.98,4102.0,203.7792,203.8772,203.691,203.8282,4102.0
2023-04-25 12:20:00,207.98,208.1,207.97,208.08,7758.0,203.8282,203.9458,203.8184,203.9262,7758.0
2023-04-25 12:30:00,208.03,208.12,207.84,207.87,8306.0,203.8772,203.9654,203.691,203.7204,8306.0
2023-04-25 12:40:00,207.92,208.01,207.64,207.64,6491.0,203.7694,203.8576,203.495,203.495,6491.0
2023-04-25 12:50:00,207.68,207.8,207.45,207.58,23885.0,203.5342,203.6518,203.3087,203.4362,23885.0
2023-04-25 13:00:00,207.64,207.76,207.61,207.69,4767.0,203.495,203.6126,203.4656,203.544,4767.0
2023-04-25 13:10:00,207.73,207.88,206.91,207.28,14592.0,203.5832,203.7302,202.7795,203.1421,14592.0
2023-04-25 13:20:00,207.31,207.41,207.16,207.23,8793.0,203.1715,203.2695,203.0245,203.0931,8793.0
2023-04-25 13:30:00,207.15,207.27,206.98,207.25,4012.0,203.0147,203.1323,202.8481,203.1127,4012.0
2023-04-25 13:40:00,207.21,207.25,207.01,207.06,5853.0,203.0735,203.1127,202.8775,202.9265,5853.0
2023-04-25 13:50:00,207.1,207.22,207.09,207.1,6533.0,202.9657,203.0833,202.9559,202.9657,6533.0
2023-04-25 14:00:00,207.15,207.32,206.98,207.06,32759.0,203.0147,203.1813,202.8481,202.9265,32759.0
2023-04-25 14:10:00,207.06,207.35,206.9,207.28,8929.0,202.9265,203.2107,202.7697,203.1421,8929.0
2023-04-25 14:20:00,207.29,207.47,207.2,207.37,8551.0,203.1519,203.3284,203.0637,203.2303,8551.0
2023-04-25 14:30:00,207.34,207.46,207.29,207.4,7991.0,203.2009,203.3185,203.1519,203.2597,7991.0
2023-04-25 14:40:00,207.43,207.45,207.22,207.45,7387.0,203.2891,203.3087,203.0833,203.3087,7387.0
2023-04-25 14:50:00,207.51,207.52,207.37,207.38,6596.0,203.3676,203.3774,203.2303,203.2401,6596.0
2023-04-25 15:00:00,207.36,207.5,207.23,207.38,7769.0,203.2205,203.3578,203.0931,203.2401,7769.0
2023-04-25 15:10:00,207.36,207.68,207.36,207.66,7449.0,203.2205,203.5342,203.2205,203.5146,7449.0
2023-04-25 15:20:00,207.66,207.74,207.47,207.56,7540.0,203.5146,203.593,203.3284,203.4166,7540.0
2023-04-25 15:30:00,207.61,207.64,207.4,207.51,42246.0,203.4656,203.495,203.2597,203.3676,42246.0
2023-04-25 15:40:00,207.51,207.66,207.36,207.39,18147.0,203.3676,203.5146,203.2205,203.2499,18147.0
2023-04-25 15:50:00,207.33,207.49,207.13,207.17,139123.0,203.1911,203.348,202.9951,203.0343,139123.0
2023-04-26 09:30:00,205.51,207.46,205.51,206.94,15064.0,201.4075,203.3185,201.4075,202.8089,15064.0
2023-04-26 09:40:00,207.21,207.22,206.76,206.85,1579.0,203.0735,203.0833,202.6325,202.7207,1579.0
2023-04-26 09:50:00,207.01,207.02,206.58,206.96,3280.0,202.8775,202.8873,202.4561,202.8285,3280.0
2023-04-26 10:00:00,206.88,207.1,206.35,206.39,8916.0,202.7501,202.9657,202.2307,202.2699,8916.0
2023-04-26 10:10:00,206.27,206.55,206.22,206.33,3577.0,202.1523,202.4267,202.1033,202.2111,3577.0
2023-04-26 10:20:00,206.4,206.44,206.23,206.25,2833.0,202.2797,202.3189,202.1131,202.1327,2833.0
2023-04-26 10:30:00,206.19,206.79,206.19,206.53,4422.0,202.0739,202.6619,202.0739,202.4071,4422.0
2023-04-26 10:40:00,206.53,206.63,206.31,206.31,3000.0,202.4071,202.5051,202.1915,202.1915,3000.0
2023-04-26 10:50:00,206.26,206.44,206.04,206.21,2584.0,202.1425,202.3189,201.9269,202.0935,2584.0
2023-04-26 11:00:00,206.25,206.52,206.23,206.52,2256.0,202.1327,202.3973,202.1131,202.3973,2256.0
2023-04-26 11:10:00,206.59,206.72,206.36,206.36,6876.0,202.4659,202.5933,202.2405,202.2405,6876.0
2023-04-26 11:20:00,206.38,206.76,206.33,206.75,6255.0,202.2601,202.6325,202.2111,202.6227,6255.0
2023-04-26 11:30:00,206.75,206.87,206.33,206.34,4848.0,202.6227,202.7403,202.2111,202.2209,4848.0
2023-04-26 11:40:00,206.4,206.63,206.14,206.31,8645.0,202.2797,202.5051,202.0249,202.1915,8645.0
2023-04-26 11:50:00,206.28,206.39,206.13,206.2,3610.0,202.1621,202.2699,202.0151,202.0837,3610.0
2023-04-26 12:00:00,206.23,206.34,206.11,206.25,4845.0,202.1131,202.2209,201.9955,202.1327,4845.0
2023-04-26 12:10:00,206.28,206.38,206.06,206.06,4164.0,202.1621,202.2601,201.9465,201.9465,4164.0
2023-04-26 12:20:00,206.07,206.1,205.75,205.75,19606.0,201.9563,201.9857,201.6427,201.6427,19606.0
2023-04-26 12:30:00,205.81,205.93,205.7,205.85,18476.0,201.7015,201.8191,201.5937,201.7407,18476.0
2023-04-26 12:40:00,205.8,205.94,205.74,205.86,8965.0,201.6917,201.8289,201.6329,201.7505,8965.0
2023-04-26 12:50:00,205.76,205.79,205.64,205.73,4150.0,201.6525,201.6819,201.5349,201.6231,4150.0
2023-04-26 13:00:00,205.74,205.87,205.51,205.59,7106.0,201.6329,201.7603,201.4075,201.4859,7106.0
2023-04-26 13:10:00,205.55,205.59,205.22,205.28,18987.0,201.4467,201.4859,201.1233,201.1821,18987.0
2023-04-26 13:20:00,205.26,205.33,205.08,205.16,8584.0,201.1625,201.2311,200.9861,201.0645,8584.0
2023-04-26 13:30:00,205.08,205.35,205.04,205.07,6291.0,200.9861,201.2507,200.9469,200.9763,6291.0
2023-04-26 13:40:00,205.08,205.3,205.03,205.14,5443.0,200.9861,201.2017,200.9371,201.0449,5443.0
2023-04-26 13:50:00,205.09,205.15,204.97,205.12,10039.0,200.9959,201.0547,200.8783,201.0253,10039.0
2023-04-26 14:00:00,205.1,205.18,204.98,204.98,5510.0,201.0057,201.0841,200.8881,200.8881,5510.0
2023-04-26 14:10:00,205.0,205.16,204.85,205.16,6655.0,200.9077,201.0645,200.7607,201.0645,6655.0
2023-04-26 14:20:00,205.1,205.49,205.04,205.48,6714.0,201.0057,201.3879,200.9469,201.3781,6714.0
2023-04-26 14:30:00,205.39,205.42,205.2,205.2,4984.0,201.2899,201.3193,201.1037,201.1037,4984.0
2023-04-26 14:40:00,205.26,205.31,205.0,205.0,7848.0,201.1625,201.2115,200.9077,200.9077,7848.0
2023-04-26 14:50:00,204.97,205.08,204.87,204.94,10506.0,200.8783,200.9861,200.7803,200.8489,10506.0
2023-04-26 15:00:00,204.96,205.11,204.94,205.07,12180.0,200.8685,201.0155,200.8489,200.9763,12180.0
2023-04-26 15:10:00,205.04,205.12,204.89,204.89,11915.0,200.9469,201.0253,200.7999,200.7999,11915.0
2023-04-26 15:20:00,204.87,204.87,204.58,204.82,10744.0,200.7803,200.7803,200.496,200.7313,10744.0
2023-04-26 15:30:00,204.81,204.85,204.64,204.8,25902.0,200.7215,200.7607,200.5548,200.7117,25902.0
2023-04-26 15:40:00,204.84,204.84,204.1,204.81,56245.0,200.7509,200.7509,200.0256,200.7215,56245.0
2023-04-26 15:50:00,204.79,205.72,204.73,205.44,137836.0,200.7019,201.6133,200.643,201.3389,137836.0
2023-04-27 09:30:00,205.08,207.08,205.08,206.54,13158.0,200.9861,202.9461,200.9861,202.4169,13158.0
2023-04-27 09:40:00,206.44,206.76,206.1,206.42,15914.0,202.3189,202.6325,201.9857,202.2993,15914.0
2023-04-27 09:50:00,206.21,206.92,205.97,206.47,22409.0,202.0935,202.7893,201.8583,202.3483,22409.0
2023-04-27 10:00:00,206.48,206.48,205.94,206.34,8835.0,202.3581,202.3581,201.8289,202.2209,8835.0
2023-04-27 10:10:00,206.26,206.57,206.1,206.46,18058.0,202.1425,202.4463,201.9857,202.3385,18058.0
2023-04-27 10:20:00,206.46,206.46,205.51,205.8,11615.0,202.3385,202.3385,201.4075,201.6917,11615.0
2023-04-27 10:30:00,205.88,206.08,205.46,205.46,5344.0,201.7701,201.9661,201.3585,201.3585,5344.0
2023-04-27 10:40:00,205.39,205.51,205.18,205.4,8289.0,201.2899,201.4075,201.0841,201.2997,8289.0
2023-04-27 10:50:00,205.46,205.72,205.07,205.28,6288.0,201.3585,201.6133,200.9763,201.1821,6288.0
2023-04-27 11:00:00,205.24,205.41,205.18,205.31,7644.0,201.1429,201.3095,201.0841,201.2115,7644.0
2023-04-27 11:10:00,205.37,205.37,204.94,205.14,11571.0,201.2703,201.2703,200.8489,201.0449,11571.0
2023-04-27 11:20:00,205.18,205.73,205.06,205.73,8960.0,201.0841,201.6231,200.9665,201.6231,8960.0
2023-04-27 11:30:00,205.76,206.01,205.75,205.84,5190.0,201.6525,201.8975,201.6427,201.7309,5190.0
2023-04-27 11:40:00,205.91,206.23,205.79,206.09,6517.0,201.7995,202.1131,201.6819,201.9759,6517.0
2023-04-27 11:50:00,206.13,206.6,206.13,206.52,2870.0,202.0151,202.4757,202.0151,202.3973,2870.0
2023-04-27 12:00:00,206.52,206.99,206.52,206.85,4844.0,202.3973,202.8579,202.3973,202.7207,4844.0
2023-04-27 12:10:00,206.83,206.83,206.39,206.72,12749.0,202.7011,202.7011,202.2699,202.5933,12749.0
2023-04-27 12:20:00,206.74,206.79,206.63,206.68,3474.0,202.6129,202.6619,202.5051,202.5541,3474.0
2023-04-27 12:30:00,206.73,206.73,206.49,206.49,9706.0,202.6031,202.6031,202.3679,202.3679,9706.0
2023-04-27 12:40:00,206.52,207.01,206.52,206.98,11289.0,202.3973,202.8775,202.3973,202.8481,11289.0
2023-04-27 12:50:00,207.03,207.08,206.49,206.54,7742.0,202.8971,202.9461,202.3679,202.4169,7742.0
2023-04-27 13:00:00,206.63,206.63,206.4,206.52,13002.0,202.5051,202.5051,202.2797,202.3973,13002.0
2023-04-27 13:10:00,206.51,206.57,206.27,206.47,9920.0,202.3875,202.4463,202.1523,202.3483,9920.0
2023-04-27 13:20:00,206.5,206.62,206.46,206.57,8560.0,202.3777,202.4953,202.3385,202.4463,8560.0
2023-04-27 13:30:00,206.59,207.08,206.52,206.98,61083.0,202.4659,202.9461,202.3973,202.8481,61083.0
2023-04-27 13:40:00,207.0,207.71,206.99,207.44,42066.0,202.8677,203.5636,202.8579,203.2989,42066.0
2023-04-27 13:50:00,207.46,207.64,206.96,207.04,18323.0,203.3185,203.495,202.8285,202.9069,18323.0
2023-04-27 14:00:00,206.97,207.14,206.92,207.05,8580.0,202.8383,203.0049,202.7893,202.9167,8580.0
2023-04-27 14:10:00,207.05,207.47,207.05,207.46,8156.0,202.9167,203.3284,202.9167,203.3185,8156.0
2023-04-27 14:20:00,207.46,207.69,207.32,207.68,12002.0,203.3185,203.544,203.1813,203.5342,12002.0
2023-04-27 14:30:00,207.83,208.07,207.78,207.98,9270.0,203.6812,203.9164,203.6322,203.8282,9270.0
2023-04-27 14:40:00,208.04,208.08,207.84,207.93,16402.0,203.887,203.9262,203.691,203.7792,16402.0
2023-04-27 14:50:00,207.95,208.41,207.83,208.41,13978.0,203.7988,204.2496,203.6812,204.2496,13978.0
2023-04-27 15:00:00,208.46,208.46,207.9,208.0,17698.0,204.2986,204.2986,203.7498,203.8478,17698.0
2023-04-27 15:10:00,207.98,208.4,207.91,208.32,8632.0,203.8282,204.2398,203.7596,204.1614,8632.0
2023-04-27 15:20:00,208.36,208.6,208.28,208.34,18486.0,204.2006,204.4358,204.1222,204.181,18486.0
2023-04-27 15:30:00,208.29,208.44,208.17,208.28,23691.0,204.132,204.279,204.0144,204.1222,23691.0
2023-04-27 15:40:00,208.24,208.83,208.23,208.8,23164.0,204.083,204.6612,204.0732,204.6318,23164.0
2023-04-27 15:50:00,208.78,209.13,208.58,209.06,104606.0,204.6122,204.9552,204.4162,204.8866,104606.0
2023-04-28 09:30:00,208.05,208.05,204.01,204.59,21867.0,203.8968,203.8968,199.9374,200.5058,21867.0
2023-04-28 09:40:00,204.69,206.07,204.68,205.5,31094.0,200.6038,201.9563,200.594,201.3977,31094.0
2023-04-28 09:50:00,205.32,205.32,202.19,202.76,23159.0,201.2213,201.2213,198.1538,198.7124,23159.0
2023-04-28 10:00:00,203.27,204.35,203.26,204.12,10367.0,199.2122,200.2706,199.2024,200.0452,10367.0
2023-04-28 10:10:00,203.95,204.03,203.0,203.43,21664.0,199.8786,199.957,198.9476,199.369,21664.0
2023-04-28 10:20:00,203.44,203.59,202.74,203.12,15568.0,199.3788,199.5258,198.6928,199.0652,15568.0
2023-04-28 10:30:00,203.05,203.05,202.31,202.85,11348.0,198.9966,198.9966,198.2714,198.8006,11348.0
2023-04-28 10:40:00,203.16,203.16,202.22,202.91,7769.0,199.1044,199.1044,198.1832,198.8594,7769.0
2023-04-28 10:50:00,202.8,203.5,202.67,202.77,11035.0,198.7516,199.4376,198.6242,198.7222,11035.0
2023-04-28 11:00:00,202.77,203.35,202.26,203.06,11066.0,198.7222,199.2906,198.2224,199.0064,11066.0
2023-04-28 11:10:00,203.26,203.41,202.71,202.72,22604.0,199.2024,199.3494,198.6634,198.6732,22604.0
2023-04-28 11:20:00,202.87,202.87,202.34,202.83,26111.0,198.8202,198.8202,198.3008,198.781,26111.0
2023-04-28 11:30:00,202.92,203.33,202.77,203.22,10114.0,198.8692,199.271,198.7222,199.1632,10114.0
2023-04-28 11:40:00,203.27,203.59,203.17,203.55,12864.0,199.2122,199.5258,199.1142,199.4866,12864.0
2023-04-28 11:50:00,203.59,204.54,203.59,204.54,22784.0,199.5258,200.4568,199.5258,200.4568,22784.0
2023-04-28 12:00:00,204.64,205.47,204.62,205.0,35288.0,200.5548,201.3683,200.5352,200.9077,35288.0
2023-04-28 12:10:00,205.0,205.12,204.4,204.67,16893.0,200.9077,201.0253,200.3196,200.5842,16893.0
2023-04-28 12:20:00,204.74,204.99,204.58,204.78,12872.0,200.6528,200.8979,200.496,200.692,12872.0
2023-04-28 12:30:00,204.87,205.37,204.68,205.37,49050.0,200.7803,201.2703,200.594,201.2703,49050.0
2023-04-28 12:40:00,205.37,206.04,205.37,206.04,9931.0,201.2703,201.9269,201.2703,201.9269,9931.0
2023-04-28 12:50:00,206.1,206.69,206.0,206.52,7828.0,201.9857,202.5639,201.8877,202.3973,7828.0
2023-04-28 13:00:00,206.45,206.77,206.36,206.69,4100.0,202.3287,202.6423,202.2405,202.5639,4100.0
2023-04-28 13:10:00,206.61,206.89,206.48,206.78,7366.0,202.4855,202.7599,202.3581,202.6521,7366.0
2023-04-28 13:20:00,206.77,207.11,206.68,207.05,5364.0,202.6423,202.9755,202.5541,202.9167,5364.0
2023-04-28 13:30:00,206.98,207.03,206.44,206.73,10341.0,202.8481,202.8971,202.3189,202.6031,10341.0
2023-04-28 13:40:00,206.76,207.07,206.76,206.89,5180.0,202.6325,202.9363,202.6325,202.7599,5180.0
2023-04-28 13:50:00,206.82,206.89,206.61,206.77,7776.0,202.6913,202.7599,202.4855,202.6423,7776.0
2023-04-28 14:00:00,206.84,207.36,206.84,207.21,6178.0,202.7109,203.2205,202.7109,203.0735,6178.0
2023-04-28 14:10:00,207.24,207.62,207.07,207.39,10414.0,203.1029,203.4754,202.9363,203.2499,10414.0
2023-04-28 14:20:00,207.32,207.35,206.83,206.98,10706.0,203.1813,203.2107,202.7011,202.8481,10706.0
2023-04-28 14:30:00,206.95,206.96,206.54,206.65,6715.0,202.8187,202.8285,202.4169,202.5247,6715.0
2023-04-28 14:40:00,206.67,206.7,206.07,206.08,7416.0,202.5443,202.5737,201.9563,201.9661,7416.0
2023-04-28 14:50:00,206.22,206.65,206.22,206.55,10115.0,202.1033,202.5247,202.1033,202.4267,10115.0
2023-04-28 15:00:00,206.52,206.63,206.45,206.56,7750.0,202.3973,202.5051,202.3287,202.4365,7750.0
2023-04-28 15:10:00,206.61,206.91,206.61,206.75,6873.0,202.4855,202.7795,202.4855,202.6227,6873.0
2023-04-28 15:20:00,206.75,206.77,206.43,206.54,14614.0,202.6227,202.6423,202.3091,202.4169,14614.0
2023-04-28 15:30:00,206.54,206.75,206.28,206.65,15745.0,202.4169,202.6227,202.1621,202.5247,15745.0
2023-04-28 15:40:00,206.62,207.12,206.56,207.0,36196.0,202.4953,202.9853,202.4365,202.8677,36196.0
2023-04-28 15:50:00,207.1,208.2,206.97,208.14,182960.0,202.9657,204.0438,202.8383,203.985,182960.0
2023-05-01 09:30:00,207.82,208.49,206.5,208.15,15867.0,203.6714,204.328,202.3777,203.9948,15867.0
2023-05-01 09:40:00,207.85,209.28,207.84,209.27,11302.0,203.7008,205.1022,203.691,205.0924,11302.0
2023-05-01 09:50:00,209.16,209.29,208.63,208.94,5870.0,204.9846,205.112,204.4652,204.769,5870.0
2023-05-01 10:00:00,208.88,209.19,208.43,209.0,17194.0,204.7102,205.014,204.2692,204.8278,17194.0
2023-05-01 10:10:00,209.09,209.78,209.06,209.78,11040.0,204.916,205.5922,204.8866,205.5922,11040.0
2023-05-01 10:20:00,209.74,209.82,209.54,209.62,11606.0,205.553,205.6314,205.357,205.4354,11606.0
2023-05-01 10:30:00,209.68,209.89,209.65,209.89,5471.0,205.4942,205.7,205.4648,205.7,5471.0
2023-05-01 10:40:00,209.89,210.63,209.75,210.63,31357.0,205.7,206.4253,205.5628,206.4253,31357.0
2023-05-01 10:50:00,210.53,210.92,210.37,210.9,7469.0,206.3273,206.7095,206.1705,206.6899,7469.0
2023-05-01 11:00:00,211.22,211.37,211.06,211.22,6422.0,207.0035,207.1505,206.8467,207.0035,6422.0
2023-05-01 11:10:00,211.21,211.39,210.88,211.15,13804.0,206.9937,207.1701,206.6703,206.9349,13804.0
2023-05-01 11:20:00,211.23,211.49,211.16,211.33,7420.0,207.0133,207.2681,206.9447,207.1113,7420.0
2023-05-01 11:30:00,211.37,211.46,211.1,211.43,11618.0,207.1505,207.2387,206.8859,207.2093,11618.0
2023-05-01 11:40:00,211.49,212.16,211.45,212.03,5470.0,207.2681,207.9247,207.2289,207.7973,5470.0
2023-05-01 11:50:00,211.98,212.0,211.29,211.3,12088.0,207.7483,207.7679,207.0721,207.0819,12088.0
2023-05-01 12:00:00,211.35,211.59,211.35,211.52,10327.0,207.1309,207.3661,207.1309,207.2975,10327.0
2023-05-01 12:10:00,211.61,211.61,211.08,211.12,4488.0,207.3857,207.3857,206.8663,206.9055,4488.0
2023-05-01 12:20:00,211.14,211.19,210.9,211.05,6499.0,206.9251,206.9741,206.6899,206.8369,6499.0
2023-05-01 12:30:00,211.08,211.33,211.08,211.3,5659.0,206.8663,207.1113,206.8663,207.0819,5659.0
2023-05-01 12:40:00,211.22,211.33,211.03,211.05,4414.0,207.0035,207.1113,206.8173,206.8369,4414.0
2023-05-01 12:50:00,210.96,211.32,210.81,210.81,7022.0,206.7487,207.1015,206.6017,206.6017,7022.0
2023-05-01 13:00:00,210.78,211.06,210.78,210.9,8842.0,206.5723,206.8467,206.5723,206.6899,8842.0
2023-05-01 13:10:00,211.01,211.02,210.85,210.9,4739.0,206.7977,206.8075,206.6409,206.6899,4739.0
2023-05-01 13:20:00,210.95,210.96,210.83,210.85,3687.0,206.7389,206.7487,206.6213,206.6409,3687.0
2023-05-01 13:30:00,210.8,210.82,210.45,210.52,5894.0,206.5919,206.6115,206.2489,206.3175,5894.0
2023-05-01 13:40:00,210.5,210.58,210.44,210.44,6950.0,206.2979,206.3763,206.2391,206.2391,6950.0
2023-05-01 13:50:00,210.5,210.51,210.37,210.41,5304.0,206.2979,206.3077,206.1705,206.2097,5304.0
2023-05-01 14:00:00,210.47,210.63,210.23,210.45,4917.0,206.2685,206.4253,206.0333,206.2489,4917.0
2023-05-01 14:10:00,210.44,210.44,210.02,210.11,4241.0,206.2391,206.2391,205.8274,205.9156,4241.0
2023-05-01 14:20:00,210.1,210.22,209.97,210.13,5991.0,205.9058,206.0235,205.7784,205.9352,5991.0
2023-05-01 14:30:00,210.09,210.09,209.7,209.71,9956.0,205.896,205.896,205.5138,205.5236,9956.0
2023-05-01 14:40:00,209.66,209.69,209.44,209.61,4190.0,205.4746,205.504,205.259,205.4256,4190.0
2023-05-01 14:50:00,209.58,209.86,209.5,209.85,10244.0,205.3962,205.6706,205.3178,205.6608,10244.0
2023-05-01 15:00:00,209.84,209.84,209.71,209.72,6199.0,205.651,205.651,205.5236,205.5334,6199.0
2023-05-01 15:10:00,209.74,209.94,209.66,209.71,12366.0,205.553,205.749,205.4746,205.5236,12366.0
2023-05-01 15:20:00,209.65,210.08,209.65,209.98,15174.0,205.4648,205.8862,205.4648,205.7882,15174.0
2023-05-01 15:30:00,209.97,210.2,209.89,209.9,17735.0,205.7784,206.0039,205.7,205.7098,17735.0
2023-05-01 15:40:00,209.86,210.32,209.85,210.26,31438.0,205.6706,206.1215,205.6608,206.0627,31438.0
2023-05-01 15:50:00,210.31,210.63,210.19,210.42,97819.0,206.1117,206.4253,205.9941,206.2195,97819.0
2023-05-02 09:30:00,210.25,210.25,208.38,210.02,20155.0,206.0529,206.0529,204.2202,205.8274,20155.0
2023-05-02 09:40:00,210.18,210.28,209.75,209.99,6277.0,205.9843,206.0823,205.5628,205.798,6277.0
2023-05-02 09:50:00,210.03,210.41,209.67,210.21,9795.0,205.8372,206.2097,205.4844,206.0137,9795.0
2023-05-02 10:00:00,210.0,210.01,209.38,209.58,14993.0,205.8078,205.8176,205.2002,205.3962,14993.0
2023-05-02 10:10:00,209.5,209.66,209.42,209.66,9684.0,205.3178,205.4746,205.2394,205.4746,9684.0
2023-05-02 10:20:00,209.55,209.55,208.92,209.06,8416.0,205.3668,205.3668,204.7494,204.8866,8416.0
2023-05-02 10:30:00,209.0,209.1,208.79,209.09,14226.0,204.8278,204.9258,204.622,204.916,14226.0
2023-05-02 10:40:00,209.13,209.17,208.54,208.72,11239.0,204.9552,204.9944,204.377,204.5534,11239.0
2023-05-02 10:50:00,208.85,208.85,208.42,208.67,6848.0,204.6808,204.6808,204.2594,204.5044,6848.0
2023-05-02 11:00:00,208.69,208.84,208.37,208.76,16555.0,204.524,204.671,204.2104,204.5926,16555.0
2023-05-02 11:10:00,208.76,208.82,208.52,208.63,24205.0,204.5926,204.6514,204.3574,204.4652,24205.0
2023-05-02 11:20:00,208.69,208.77,208.29,208.33,18548.0,204.524,204.6024,204.132,204.1712,18548.0
2023-05-02 11:30:00,208.33,208.65,208.03,208.11,12228.0,204.1712,204.4848,203.8772,203.9556,12228.0
2023-05-02 11:40:00,208.09,208.79,208.0,208.59,14634.0,203.936,204.622,203.8478,204.426,14634.0
2023-05-02 11:50:00,208.67,208.77,208.16,208.25,7751.0,204.5044,204.6024,204.0046,204.0928,7751.0
2023-05-02 12:00:00,208.36,208.68,208.28,208.48,5361.0,204.2006,204.5142,204.1222,204.3182,5361.0
2023-05-02 12:10:00,208.41,208.45,208.18,208.45,3726.0,204.2496,204.2888,204.0242,204.2888,3726.0
2023-05-02 12:20:00,208.41,208.55,208.17,208.52,3119.0,204.2496,204.3868,204.0144,204.3574,3119.0
2023-05-02 12:30:00,208.57,208.7,208.49,208.5,4296.0,204.4064,204.5338,204.328,204.3378,4296.0
2023-05-02 12:40:00,208.69,209.15,208.58,209.01,2602.0,204.524,204.9748,204.4162,204.8376,2602.0
2023-05-02 12:50:00,209.13,209.27,208.9,209.14,2728.0,204.9552,205.0924,204.7298,204.965,2728.0
2023-05-02 13:00:00,209.05,209.07,208.82,208.89,3730.0,204.8768,204.8964,204.6514,204.72,3730.0
2023-05-02 13:10:00,208.96,209.44,208.93,209.38,7458.0,204.7886,205.259,204.7592,205.2002,7458.0
2023-05-02 13:20:00,209.23,209.7,209.17,209.7,2800.0,205.0532,205.5138,204.9944,205.5138,2800.0
2023-05-02 13:30:00,209.77,209.77,209.52,209.52,7447.0,205.5824,205.5824,205.3374,205.3374,7447.0
2023-05-02 13:40:00,209.67,209.76,209.53,209.71,3402.0,205.4844,205.5726,205.3472,205.5236,3402.0
2023-05-02 13:50:00,209.68,209.81,209.49,209.56,5499.0,205.4942,205.6216,205.308,205.3766,5499.0
2023-05-02 14:00:00,209.5,209.74,209.36,209.56,5965.0,205.3178,205.553,205.1806,205.3766,5965.0
2023-05-02 14:10:00,209.5,209.8,209.37,209.7,9076.0,205.3178,205.6118,205.1904,205.5138,9076.0
2023-05-02 14:20:00,209.75,209.77,209.5,209.64,5567.0,205.5628,205.5824,205.3178,205.455,5567.0
2023-05-02 14:30:00,209.71,209.92,209.57,209.84,3749.0,205.5236,205.7294,205.3864,205.651,3749.0
2023-05-02 14:40:00,209.89,209.96,209.65,209.95,5498.0,205.7,205.7686,205.4648,205.7588,5498.0
2023-05-02 14:50:00,209.95,210.0,209.74,209.94,7205.0,205.7588,205.8078,205.553,205.749,7205.0
2023-05-02 15:00:00,209.95,210.03,209.82,209.98,4458.0,205.7588,205.8372,205.6314,205.7882,4458.0
2023-05-02 15:10:00,210.01,210.38,209.97,210.13,7321.0,205.8176,206.1803,205.7784,205.9352,7321.0
2023-05-02 15:20:00,210.18,210.54,210.18,210.43,9423.0,205.9843,206.3371,205.9843,206.2293,9423.0
2023-05-02 15:30:00,210.46,210.51,210.01,210.11,27286.0,206.2587,206.3077,205.8176,205.9156,27286.0
2023-05-02 15:40:00,210.11,210.32,209.92,210.08,17304.0,205.9156,206.1215,205.7294,205.8862,17304.0
2023-05-02 15:50:00,210.06,210.42,209.9,210.12,62718.0,205.8666,206.2195,205.7098,205.9254,62718.0
2023-05-03 09:30:00,211.51,211.52,209.95,210.42,9770.0,207.2877,207.2975,205.7588,206.2195,9770.0
2023-05-03 09:40:00,210.42,211.62,210.04,211.56,4661.0,206.2195,207.3955,205.847,207.3367,4661.0
2023-05-03 09:50:00,211.89,211.98,211.64,211.78,2264.0,207.6601,207.7483,207.4151,207.5523,2264.0
2023-05-03 10:00:00,212.02,212.44,212.02,212.32,10904.0,207.7875,208.1991,207.7875,208.0815,10904.0
2023-05-03 10:10:00,212.43,212.61,212.07,212.11,5856.0,208.1893,208.3657,207.8365,207.8757,5856.0
2023-05-03 10:20:00,212.04,212.19,211.7,211.7,3180.0,207.8071,207.9541,207.4739,207.4739,3180.0
2023-05-03 10:30:00,211.79,211.79,210.6,210.71,6637.0,207.5621,207.5621,206.3959,206.5037,6637.0
2023-05-03 10:40:00,210.7,210.72,210.18,210.38,14053.0,206.4939,206.5135,205.9843,206.1803,14053.0
2023-05-03 10:50:00,210.44,210.78,210.44,210.66,9162.0,206.2391,206.5723,206.2391,206.4547,9162.0
2023-05-03 11:00:00,210.68,211.01,210.57,210.84,9203.0,206.4743,206.7977,206.3665,206.6311,9203.0
2023-05-03 11:10:00,210.76,211.0,210.62,210.71,10596.0,206.5527,206.7879,206.4155,206.5037,10596.0
2023-05-03 11:20:00,210.79,211.0,210.48,210.48,2832.0,206.5821,206.7879,206.2783,206.2783,2832.0
2023-05-03 11:30:00,210.42,210.86,210.39,210.82,3811.0,206.2195,206.6507,206.1901,206.6115,3811.0
2023-05-03 11:40:00,210.8,210.93,210.53,210.92,3954.0,206.5919,206.7193,206.3273,206.7095,3954.0
2023-05-03 11:50:00,211.01,211.28,211.01,211.19,3609.0,206.7977,207.0623,206.7977,206.9741,3609.0
2023-05-03 12:00:00,211.2,211.49,211.19,211.31,3426.0,206.9839,207.2681,206.9741,207.0917,3426.0
2023-05-03 12:10:00,211.36,211.41,211.02,211.09,3722.0,207.1407,207.1897,206.8075,206.8761,3722.0
2023-05-03 12:20:00,211.17,211.61,211.14,211.61,2668.0,206.9545,207.3857,206.9251,207.3857,2668.0
2023-05-03 12:30:00,211.61,211.75,211.53,211.75,5084.0,207.3857,207.5229,207.3073,207.5229,5084.0
2023-05-03 12:40:00,211.66,211.91,211.62,211.81,5860.0,207.4347,207.6797,207.3955,207.5817,5860.0
2023-05-03 12:50:00,211.85,211.95,211.64,211.81,8490.0,207.6209,207.7189,207.4151,207.5817,8490.0
2023-05-03 13:00:00,211.8,211.95,211.57,211.83,40604.0,207.5719,207.7189,207.3465,207.6013,40604.0
2023-05-03 13:10:00,211.79,211.84,211.66,211.78,3953.0,207.5621,207.6111,207.4347,207.5523,3953.0
2023-05-03 13:20:00,211.66,211.68,211.44,211.53,4754.0,207.4347,207.4543,207.2191,207.3073,4754.0
2023-05-03 13:30:00,211.64,211.78,211.47,211.5,4675.0,207.4151,207.5523,207.2485,207.2779,4675.0
2023-05-03 13:40:00,211.57,211.65,211.39,211.47,3939.0,207.3465,207.4249,207.1701,207.2485,3939.0
2023-05-03 13:50:00,211.55,211.59,211.21,211.23,6396.0,207.3269,207.3661,206.9937,207.0133,6396.0
2023-05-03 14:00:00,210.73,211.21,210.27,211.07,8417.0,206.5233,206.9937,206.0725,206.8565,8417.0
2023-05-03 14:10:00,210.92,211.29,210.66,211.21,7857.0,206.7095,207.0721,206.4547,206.9937,7857.0
2023-05-03 14:20:00,211.19,211.6,211.14,211.34,7415.0,206.9741,207.3759,206.9251,207.1211,7415.0
2023-05-03 14:30:00,211.41,211.41,210.16,211.02,19815.0,207.1897,207.1897,205.9647,206.8075,19815.0
2023-05-03 14:40:00,211.13,211.6,210.61,211.3,11869.0,206.9153,207.3759,206.4057,207.0819,11869.0
2023-05-03 14:50:00,211.14,211.52,210.53,211.32,8099.0,206.9251,207.2975,206.3273,207.1015,8099.0
2023-05-03 15:00:00,211.42,211.65,210.87,210.91,5517.0,207.1995,207.4249,206.6605,206.6997,5517.0
2023-05-03 15:10:00,210.97,210.97,210.11,210.54,10921.0,206.7585,206.7585,205.9156,206.3371,10921.0
2023-05-03 15:20:00,210.53,210.61,209.82,209.91,10607.0,206.3273,206.4057,205.6314,205.7196,10607.0
2023-05-03 15:30:00,209.95,210.18,209.69,210.02,10704.0,205.7588,205.9843,205.504,205.8274,10704.0
2023-05-03 15:40:00,209.96,210.19,209.74,210.06,17575.0,205.7686,205.9941,205.553,205.8666,17575.0
2023-05-03 15:50:00,210.06,210.16,209.09,209.13,100332.0,205.8666,205.9647,204.916,204.9552,100332.0
2023-05-04 09:30:00,209.19,210.03,208.91,209.98,12789.0,205.014,205.8372,204.7396,205.7882,12789.0
2023-05-04 09:40:00,210.03,210.08,208.59,209.13,55251.0,205.8372,205.8862,204.426,204.9552,55251.0
2023-05-04 09:50:00,209.14,209.6,209.14,209.51,36881.0,204.965,205.4158,204.965,205.3276,36881.0
2023-05-04 10:00:00,209.41,209.94,209.34,209.51,35779.0,205.2296,205.749,205.161,205.3276,35779.0
2023-05-04 10:10:00,209.31,209.54,208.98,209.15,7093.0,205.1316,205.357,204.8082,204.9748,7093.0
2023-05-04 10:20:00,209.38,209.95,209.37,209.42,19349.0,205.2002,205.7588,205.1904,205.2394,19349.0
2023-05-04 10:30:00,209.32,209.8,209.32,209.44,7932.0,205.1414,205.6118,205.1414,205.259,7932.0
2023-05-04 10:40:00,209.4,209.92,209.38,209.59,3804.0,205.2198,205.7294,205.2002,205.406,3804.0
2023-05-04 10:50:00,209.48,210.02,209.37,209.95,15127.0,205.2982,205.8274,205.1904,205.7588,15127.0
2023-05-04 11:00:00,209.97,210.02,209.44,209.91,1925.0,205.7784,205.8274,205.259,205.7196,1925.0
2023-05-04 11:10:00,209.9,210.15,209.62,209.63,3840.0,205.7098,205.9549,205.4354,205.4452,3840.0
2023-05-04 11:20:00,209.66,209.87,209.44,209.64,4372.0,205.4746,205.6804,205.259,205.455,4372.0
2023-05-04 11:30:00,209.65,209.73,209.4,209.41,5375.0,205.4648,205.5432,205.2198,205.2296,5375.0
2023-05-04 11:40:00,209.5,209.6,209.36,209.53,4413.0,205.3178,205.4158,205.1806,205.3472,4413.0
2023-05-04 11:50:00,209.46,209.64,209.39,209.54,14563.0,205.2786,205.455,205.21,205.357,14563.0
2023-05-04 12:00:00,209.54,209.6,209.33,209.6,8257.0,205.357,205.4158,205.1512,205.4158,8257.0
2023-05-04 12:10:00,209.6,209.95,209.45,209.91,5830.0,205.4158,205.7588,205.2688,205.7196,5830.0
2023-05-04 12:20:00,209.91,210.58,209.9,210.4,13168.0,205.7196,206.3763,205.7098,206.1999,13168.0
2023-05-04 12:30:00,210.53,210.53,210.13,210.3,3835.0,206.3273,206.3273,205.9352,206.1019,3835.0
2023-05-04 12:40:00,210.33,210.5,210.18,210.42,2406.0,206.1313,206.2979,205.9843,206.2195,2406.0
2023-05-04 12:50:00,210.42,210.96,210.38,210.96,17797.0,206.2195,206.7487,206.1803,206.7487,17797.0
2023-05-04 13:00:00,210.91,211.41,210.83,211.34,5705.0,206.6997,207.1897,206.6213,207.1211,5705.0
2023-05-04 13:10:00,211.33,211.55,211.25,211.51,4871.0,207.1113,207.3269,207.0329,207.2877,4871.0
2023-05-04 13:20:00,211.56,211.85,211.35,211.41,2302.0,207.3367,207.6209,207.1309,207.1897,2302.0
2023-05-04 13:30:00,211.34,211.47,211.3,211.34,3702.0,207.1211,207.2485,207.0819,207.1211,3702.0
2023-05-04 13:40:00,211.17,211.25,210.94,210.96,8296.0,206.9545,207.0329,206.7291,206.7487,8296.0
2023-05-04 13:50:00,210.92,211.01,210.4,210.73,35046.0,206.7095,206.7977,206.1999,206.5233,35046.0
2023-05-04 14:00:00,210.79,211.04,210.66,210.98,5661.0,206.5821,206.8271,206.4547,206.7683,5661.0
2023-05-04 14:10:00,211.03,211.22,210.9,211.01,4980.0,206.8173,207.0035,206.6899,206.7977,4980.0
2023-05-04 14:20:00,211.06,211.07,210.83,210.84,4427.0,206.8467,206.8565,206.6213,206.6311,4427.0
2023-05-04 14:30:00,210.81,211.02,210.67,210.81,9111.0,206.6017,206.8075,206.4645,206.6017,9111.0
2023-05-04 14:40:00,210.75,210.88,210.66,210.7,7189.0,206.5429,206.6703,206.4547,206.4939,7189.0
2023-05-04 14:50:00,210.76,210.96,210.55,210.96,6871.0,206.5527,206.7487,206.3469,206.7487,6871.0
2023-05-04 15:00:00,211.09,211.27,210.72,210.96,10617.0,206.8761,207.0525,206.5135,206.7487,10617.0
2023-05-04 15:10:00,210.96,210.96,210.15,210.23,4535.0,206.7487,206.7487,205.9549,206.0333,4535.0
2023-05-04 15:20:00,210.18,210.62,210.17,210.56,9025.0,205.9843,206.4155,205.9745,206.3567,9025.0
2023-05-04 15:30:00,210.56,211.02,210.52,210.96,9465.0,206.3567,206.8075,206.3175,206.7487,9465.0
2023-05-04 15:40:00,210.96,211.04,210.52,210.95,29441.0,206.7487,206.8271,206.3175,206.7389,29441.0
2023-05-04 15:50:00,210.91,211.09,210.72,210.83,134469.0,206.6997,206.8761,206.5135,206.6213,134469.0
2023-05-05 09:30:00,211.0,214.22,210.66,213.12,16105.0,206.7879,209.9436,206.4547,208.8656,16105.0
2023-05-05 09:40:00,213.59,213.67,213.27,213.4,8493.0,209.3262,209.4046,209.0126,209.14,8493.0
2023-05-05 09:50:00,213.58,213.58,212.74,213.01,21462.0,209.3164,209.3164,208.4931,208.7578,21462.0
2023-05-05 10:00:00,213.01,213.22,212.82,212.9,31937.0,208.7578,208.9636,208.5716,208.65,31937.0
2023-05-05 10:10:00,212.7,213.02,212.28,212.57,28825.0,208.4539,208.7676,208.0423,208.3265,28825.0
2023-05-05 10:20:00,212.44,212.6,212.3,212.56,3030.0,208.1991,208.3559,208.0619,208.3167,3030.0
2023-05-05 10:30:00,212.65,212.79,212.48,212.65,4418.0,208.4049,208.5421,208.2383,208.4049,4418.0
2023-05-05 10:40:00,212.78,213.26,212.38,213.16,7990.0,208.5323,209.0028,208.1403,208.9048,7990.0
2023-05-05 10:50:00,213.18,213.26,212.97,212.99,3966.0,208.9244,209.0028,208.7186,208.7382,3966.0
2023-05-05 11:00:00,212.91,213.09,212.78,212.95,11349.0,208.6598,208.8362,208.5323,208.699,11349.0
2023-05-05 11:10:00,212.93,213.22,212.93,213.22,34933.0,208.6794,208.9636,208.6794,208.9636,34933.0
2023-05-05 11:20:00,213.28,213.36,213.0,213.0,2373.0,209.0224,209.1008,208.748,208.748,2373.0
2023-05-05 11:30:00,212.96,213.11,212.73,212.99,4793.0,208.7088,208.8558,208.4833,208.7382,4793.0
2023-05-05 11:40:00,212.88,212.99,212.79,212.99,8870.0,208.6304,208.7382,208.5421,208.7382,8870.0
2023-05-05 11:50:00,213.01,213.32,212.9,213.25,5684.0,208.7578,209.0616,208.65,208.993,5684.0
2023-05-05 12:00:00,213.26,213.5,213.15,213.4,4672.0,209.0028,209.238,208.895,209.14,4672.0
2023-05-05 12:10:00,213.34,213.35,213.14,213.19,4167.0,209.0812,209.091,208.8852,208.9342,4167.0
2023-05-05 12:20:00,213.18,213.46,213.13,213.13,3919.0,208.9244,209.1988,208.8754,208.8754,3919.0
2023-05-05 12:30:00,213.17,213.47,213.17,213.37,3465.0,208.9146,209.2086,208.9146,209.1106,3465.0
2023-05-05 12:40:00,213.32,213.34,213.11,213.14,12625.0,209.0616,209.0812,208.8558,208.8852,12625.0
2023-05-05 12:50:00,213.13,213.25,213.02,213.22,4955.0,208.8754,208.993,208.7676,208.9636,4955.0
2023-05-05 13:00:00,213.11,213.47,213.11,213.35,4909.0,208.8558,209.2086,208.8558,209.091,4909.0
2023-05-05 13:10:00,213.38,213.38,213.15,213.28,4454.0,209.1204,209.1204,208.895,209.0224,4454.0
2023-05-05 13:20:00,213.28,213.79,213.25,213.79,5075.0,209.0224,209.5222,208.993,209.5222,5075.0
2023-05-05 13:30:00,213.67,214.02,213.67,214.02,3903.0,209.4046,209.7476,209.4046,209.7476,3903.0
2023-05-05 13:40:00,213.97,214.18,213.93,214.07,2717.0,209.6986,209.9044,209.6594,209.7966,2717.0
2023-05-05 13:50:00,214.07,214.08,213.84,213.98,5042.0,209.7966,209.8064,209.5712,209.7084,5042.0
2023-05-05 14:00:00,213.95,214.06,213.79,214.0,3733.0,209.679,209.7868,209.5222,209.728,3733.0
2023-05-05 14:10:00,214.03,214.07,213.88,214.02,1870.0,209.7574,209.7966,209.6104,209.7476,1870.0
2023-05-05 14:20:00,214.05,214.11,213.74,213.8,20059.0,209.777,209.8358,209.4732,209.532,20059.0
2023-05-05 14:30:00,213.8,213.82,213.49,213.8,5922.0,209.532,209.5516,209.2282,209.532,5922.0
2023-05-05 14:40:00,213.63,213.8,213.63,213.8,2071.0,209.3654,209.532,209.3654,209.532,2071.0
2023-05-05 14:50:00,213.74,214.05,213.73,213.92,22155.0,209.4732,209.777,209.4634,209.6496,22155.0
2023-05-05 15:00:00,213.85,213.92,213.72,213.91,5228.0,209.581,209.6496,209.4536,209.6398,5228.0
2023-05-05 15:10:00,213.85,213.88,213.58,213.74,5160.0,209.581,209.6104,209.3164,209.4732,5160.0
2023-05-05 15:20:00,213.74,213.93,213.68,213.86,8654.0,209.4732,209.6594,209.4144,209.5908,8654.0
2023-05-05 15:30:00,213.86,213.96,213.37,213.47,13576.0,209.5908,209.6888,209.1106,209.2086,13576.0
2023-05-05 15:40:00,213.46,213.81,213.42,213.56,21406.0,209.1988,209.5418,209.1596,209.2968,21406.0
2023-05-05 15:50:00,213.51,213.83,213.35,213.82,77023.0,209.2478,209.5614,209.091,209.5516,77023.0
2023-05-08 09:30:00,213.68,213.98,212.87,213.93,11698.0,209.4144,209.7084,208.6206,209.6594,11698.0
2023-05-08 09:40:00,214.35,214.91,214.22,214.75,7732.0,210.071,210.6198,209.9436,210.463,7732.0
2023-05-08 09:50:00,214.83,214.89,214.57,214.7,4382.0,210.5414,210.6002,210.2866,210.414,4382.0
2023-05-08 10:00:00,214.7,214.7,213.96,213.99,5870.0,210.414,210.414,209.6888,209.7182,5870.0
2023-05-08 10:10:00,214.09,214.44,214.04,214.31,6894.0,209.8162,210.1592,209.7672,210.0318,6894.0
2023-05-08 10:20:00,214.4,214.88,214.32,214.88,2312.0,210.12,210.5904,210.0416,210.5904,2312.0
2023-05-08 10:30:00,214.74,214.91,214.7,214.91,5314.0,210.4532,210.6198,210.414,210.6198,5314.0
2023-05-08 10:40:00,214.96,215.26,214.95,215.16,5558.0,210.6688,210.9628,210.659,210.8648,5558.0
2023-05-08 10:50:00,215.09,215.15,214.96,215.04,5348.0,210.7962,210.855,210.6688,210.7472,5348.0
2023-05-08 11:00:00,215.09,215.22,215.04,215.19,2866.0,210.7962,210.9236,210.7472,210.8942,2866.0
2023-05-08 11:10:00,215.23,215.23,214.99,215.09,11236.0,210.9334,210.9334,210.6982,210.7962,11236.0
2023-05-08 11:20:00,215.17,215.2,215.04,215.07,3230.0,210.8746,210.904,210.7472,210.7766,3230.0
2023-05-08 11:30:00,215.0,215.04,214.91,214.98,3655.0,210.708,210.7472,210.6198,210.6884,3655.0
2023-05-08 11:40:00,214.92,215.18,214.91,215.0,2687.0,210.6296,210.8844,210.6198,210.708,2687.0
2023-05-08 11:50:00,215.0,215.15,215.0,215.06,6434.0,210.708,210.855,210.708,210.7668,6434.0
2023-05-08 12:00:00,214.99,215.18,214.99,215.13,8093.0,210.6982,210.8844,210.6982,210.8354,8093.0
2023-05-08 12:10:00,215.0,215.1,214.93,215.09,1922.0,210.708,210.806,210.6394,210.7962,1922.0
2023-05-08 12:20:00,215.17,215.17,214.99,215.04,2478.0,210.8746,210.8746,210.6982,210.7472,2478.0
2023-05-08 12:30:00,215.15,215.23,215.05,215.15,3531.0,210.855,210.9334,210.757,210.855,3531.0
2023-05-08 12:40:00,215.17,215.18,215.02,215.02,1483.0,210.8746,210.8844,210.7276,210.7276,1483.0
2023-05-08 12:50:00,215.0,215.24,214.98,215.24,2456.0,210.708,210.9432,210.6884,210.9432,2456.0
2023-05-08 13:00:00,215.25,215.44,215.16,215.44,1952.0,210.953,211.1392,210.8648,211.1392,1952.0
2023-05-08 13:10:00,215.26,215.31,215.0,215.08,3466.0,210.9628,211.0118,210.708,210.7864,3466.0
2023-05-08 13:20:00,215.19,215.38,215.04,215.16,1280.0,210.8942,211.0804,210.7472,210.8648,1280.0
2023-05-08 13:30:00,215.14,215.22,215.14,215.19,649.0,210.8452,210.9236,210.8452,210.8942,649.0
2023-05-08 13:40:00,215.18,215.26,215.03,215.06,2751.0,210.8844,210.9628,210.7374,210.7668,2751.0
2023-05-08 13:50:00,214.96,215.14,214.91,215.14,8792.0,210.6688,210.8452,210.6198,210.8452,8792.0
2023-05-08 14:00:00,215.16,215.36,214.83,215.24,7655.0,210.8648,211.0608,210.5414,210.9432,7655.0
2023-05-08 14:10:00,215.08,215.36,215.08,215.24,4213.0,210.7864,211.0608,210.7864,210.9432,4213.0
2023-05-08 14:20:00,215.35,215.55,215.29,215.44,3569.0,211.051,211.2471,210.9922,211.1392,3569.0
2023-05-08 14:30:00,215.53,215.59,215.43,215.44,2843.0,211.2275,211.2863,211.1294,211.1392,2843.0
2023-05-08 14:40:00,215.39,215.58,215.36,215.58,1835.0,211.0902,211.2765,211.0608,211.2765,1835.0
2023-05-08 14:50:00,215.66,215.71,215.5,215.66,3524.0,211.3549,211.4039,211.1981,211.3549,3524.0
2023-05-08 15:00:00,215.57,215.68,215.45,215.46,4838.0,211.2667,211.3745,211.149,211.1588,4838.0
2023-05-08 15:10:00,215.49,215.57,215.33,215.53,6895.0,211.1882,211.2667,211.0314,211.2275,6895.0
2023-05-08 15:20:00,215.52,215.57,215.27,215.38,5724.0,211.2177,211.2667,210.9726,211.0804,5724.0
2023-05-08 15:30:00,215.38,215.56,215.34,215.53,6925.0,211.0804,211.2569,211.0412,211.2275,6925.0
2023-05-08 15:40:00,215.53,215.6,215.46,215.6,16420.0,211.2275,211.2961,211.1588,211.2961,16420.0
2023-05-08 15:50:00,215.56,215.59,215.28,215.33,36266.0,211.2569,211.2863,210.9824,211.0314,36266.0
2023-05-09 09:30:00,215.74,215.74,214.92,215.29,19717.0,211.4333,211.4333,210.6296,210.9922,19717.0
2023-05-09 09:40:00,215.34,215.73,215.07,215.24,11472.0,211.0412,211.4235,210.7766,210.9432,11472.0
2023-05-09 09:50:00,215.29,215.51,215.18,215.25,5295.0,210.9922,211.2079,210.8844,210.953,5295.0
2023-05-09 10:00:00,215.36,215.5,215.06,215.06,3333.0,211.0608,211.1981,210.7668,210.7668,3333.0
2023-05-09 10:10:00,215.0,215.4,214.98,215.33,10268.0,210.708,211.1,210.6884,211.0314,10268.0
2023-05-09 10:20:00,215.32,215.63,215.29,215.53,5493.0,211.0216,211.3255,210.9922,211.2275,5493.0
2023-05-09 10:30:00,215.64,215.69,215.4,215.55,4191.0,211.3353,211.3843,211.1,211.2471,4191.0
2023-05-09 10:40:00,215.68,216.16,215.68,216.0,5083.0,211.3745,211.8449,211.3745,211.6881,5083.0
2023-05-09 10:50:00,216.08,216.52,216.08,216.23,4512.0,211.7665,212.1977,211.7665,211.9135,4512.0
2023-05-09 11:00:00,216.25,216.34,215.99,216.02,2901.0,211.9331,212.0213,211.6783,211.7077,2901.0
2023-05-09 11:10:00,215.99,216.45,215.98,216.45,6091.0,211.6783,212.1291,211.6685,212.1291,6091.0
2023-05-09 11:20:00,216.45,216.64,216.44,216.59,5642.0,212.1291,212.3153,212.1193,212.2663,5642.0
2023-05-09 11:30:00,216.78,216.86,216.57,216.73,2531.0,212.4525,212.5309,212.2467,212.4035,2531.0
2023-05-09 11:40:00,216.73,216.8,216.66,216.73,1532.0,212.4035,212.4721,212.3349,212.4035,1532.0
2023-05-09 11:50:00,216.71,216.82,216.69,216.75,8130.0,212.3839,212.4917,212.3643,212.4231,8130.0
2023-05-09 12:00:00,216.66,216.66,216.18,216.18,29338.0,212.3349,212.3349,211.8645,211.8645,29338.0
2023-05-09 12:10:00,216.14,216.25,215.97,216.12,4000.0,211.8253,211.9331,211.6587,211.8057,4000.0
2023-05-09 12:20:00,216.12,216.21,215.97,215.98,4360.0,211.8057,211.8939,211.6587,211.6685,4360.0
2023-05-09 12:30:00,215.99,216.15,215.9,215.94,4188.0,211.6783,211.8351,211.5901,211.6293,4188.0
2023-05-09 12:40:00,216.0,216.18,215.8,216.0,10735.0,211.6881,211.8645,211.4921,211.6881,10735.0
2023-05-09 12:50:00,215.89,216.09,215.89,216.0,5267.0,211.5803,211.7763,211.5803,211.6881,5267.0
2023-05-09 13:00:00,216.0,216.14,215.91,216.1,8717.0,211.6881,211.8253,211.5999,211.7861,8717.0
2023-05-09 13:10:00,216.05,216.22,215.99,216.12,2328.0,211.7371,211.9037,211.6783,211.8057,2328.0
2023-05-09 13:20:00,216.01,216.1,215.94,216.05,3980.0,211.6979,211.7861,211.6293,211.7371,3980.0
2023-05-09 13:30:00,216.02,216.12,215.92,216.0,3927.0,211.7077,211.8057,211.6097,211.6881,3927.0
2023-05-09 13:40:00,215.99,216.1,215.94,216.0,3303.0,211.6783,211.7861,211.6293,211.6881,3303.0
2023-05-09 13:50:00,216.06,216.21,215.96,216.17,4737.0,211.7469,211.8939,211.6489,211.8547,4737.0
2023-05-09 14:00:00,216.24,216.32,216.06,216.18,14054.0,211.9233,212.0017,211.7469,211.8645,14054.0
2023-05-09 14:10:00,216.14,216.29,215.87,216.17,7620.0,211.8253,211.9723,211.5607,211.8547,7620.0
2023-05-09 14:20:00,216.18,216.18,216.01,216.07,14635.0,211.8645,211.8645,211.6979,211.7567,14635.0
2023-05-09 14:30:00,216.06,216.18,216.0,216.07,7247.0,211.7469,211.8645,211.6881,211.7567,7247.0
2023-05-09 14:40:00,216.06,216.19,215.96,216.05,21095.0,211.7469,211.8743,211.6489,211.7371,21095.0
2023-05-09 14:50:00,216.09,216.14,215.82,216.02,35374.0,211.7763,211.8253,211.5117,211.7077,35374.0
2023-05-09 15:00:00,216.02,216.09,215.94,216.0,10097.0,211.7077,211.7763,211.6293,211.6881,10097.0
2023-05-09 15:10:00,215.98,216.0,215.73,215.78,17028.0,211.6685,211.6881,211.4235,211.4725,17028.0
2023-05-09 15:20:00,215.83,216.21,215.8,216.1,20977.0,211.5215,211.8939,211.4921,211.7861,20977.0
2023-05-09 15:30:00,215.98,216.13,215.87,216.06,17512.0,211.6685,211.8155,211.5607,211.7469,17512.0
2023-05-09 15:40:00,216.0,216.05,215.87,215.94,23436.0,211.6881,211.7371,211.5607,211.6293,23436.0
2023-05-09 15:50:00,215.94,216.18,215.77,216.06,89086.0,211.6293,211.8645,211.4627,211.7469,89086.0
2023-05-10 09:30:00,215.82,216.61,215.51,216.35,73466.0,211.5117,212.2859,211.2079,212.0311,73466.0
2023-05-10 09:40:00,216.35,216.71,215.73,215.96,9771.0,212.0311,212.3839,211.4235,211.6489,9771.0
2023-05-10 09:50:00,216.02,216.43,215.93,216.16,11267.0,211.7077,212.1095,211.6195,211.8449,11267.0
2023-05-10 10:00:00,216.27,216.88,216.08,216.66,7712.0,211.9527,212.5505,211.7665,212.3349,7712.0
2023-05-10 10:10:00,216.72,216.92,216.05,216.2,6245.0,212.3937,212.5897,211.7371,211.8841,6245.0
2023-05-10 10:20:00,216.28,216.51,216.2,216.31,5238.0,211.9625,212.1879,211.8841,211.9919,5238.0
2023-05-10 10:30:00,216.36,216.41,215.85,215.89,3166.0,212.0409,212.0899,211.5411,211.5803,3166.0
2023-05-10 10:40:00,216.01,216.28,215.49,215.64,5269.0,211.6979,211.9625,211.1882,211.3353,5269.0
2023-05-10 10:50:00,215.81,216.24,215.59,216.2,20568.0,211.5019,211.9233,211.2863,211.8841,20568.0
2023-05-10 11:00:00,216.28,216.53,216.25,216.48,54249.0,211.9625,212.2075,211.9331,212.1585,54249.0
2023-05-10 11:10:00,216.47,216.94,216.47,216.9,8417.0,212.1487,212.6093,212.1487,212.5701,8417.0
2023-05-10 11:20:00,216.91,217.19,216.82,216.99,7782.0,212.5799,212.8543,212.4917,212.6583,7782.0
2023-05-10 11:30:00,216.97,217.43,216.94,217.26,4853.0,212.6387,213.0895,212.6093,212.9229,4853.0
2023-05-10 11:40:00,217.28,217.63,217.17,217.54,20282.0,212.9425,213.2855,212.8347,213.1973,20282.0
2023-05-10 11:50:00,217.56,217.72,217.47,217.58,56720.0,213.2169,213.3737,213.1287,213.2365,56720.0
2023-05-10 12:00:00,217.62,217.7,217.49,217.51,38950.0,213.2757,213.3541,213.1483,213.1679,38950.0
2023-05-10 12:10:00,217.55,217.8,217.46,217.75,29098.0,213.2071,213.4521,213.1189,213.4031,29098.0
2023-05-10 12:20:00,217.8,217.8,216.98,217.09,13298.0,213.4521,213.4521,212.6485,212.7563,13298.0
2023-05-10 12:30:00,217.03,217.05,216.72,216.96,5182.0,212.6975,212.7171,212.3937,212.6289,5182.0
2023-05-10 12:40:00,217.0,217.06,216.89,217.0,101582.0,212.6681,212.7269,212.5603,212.6681,101582.0
2023-05-10 12:50:00,217.0,217.28,216.93,216.93,10161.0,212.6681,212.9425,212.5995,212.5995,10161.0
2023-05-10 13:00:00,216.93,217.18,216.85,217.03,6817.0,212.5995,212.8445,212.5211,212.6975,6817.0
2023-05-10 13:10:00,217.02,217.09,216.88,217.06,14767.0,212.6877,212.7563,212.5505,212.7269,14767.0
2023-05-10 13:20:00,217.0,217.02,216.54,216.71,32091.0,212.6681,212.6877,212.2173,212.3839,32091.0
2023-05-10 13:30:00,216.7,216.75,216.3,216.3,4329.0,212.3741,212.4231,211.9821,211.9821,4329.0
2023-05-10 13:40:00,216.28,216.32,215.99,216.32,3836.0,211.9625,212.0017,211.6783,212.0017,3836.0
2023-05-10 13:50:00,216.23,216.59,216.2,216.59,6828.0,211.9135,212.2663,211.8841,212.2663,6828.0
2023-05-10 14:00:00,216.62,216.86,216.62,216.73,8478.0,212.2957,212.5309,212.2957,212.4035,8478.0
2023-05-10 14:10:00,216.66,216.66,216.42,216.42,3885.0,212.3349,212.3349,212.0997,212.0997,3885.0
2023-05-10 14:20:00,216.4,216.59,216.24,216.58,6474.0,212.0801,212.2663,211.9233,212.2565,6474.0
2023-05-10 14:30:00,216.62,216.9,216.62,216.83,5621.0,212.2957,212.5701,212.2957,212.5015,5621.0
2023-05-10 14:40:00,216.74,217.11,216.73,216.96,6048.0,212.4133,212.7759,212.4035,212.6289,6048.0
2023-05-10 14:50:00,216.95,217.09,216.72,217.09,10125.0,212.6191,212.7563,212.3937,212.7563,10125.0
2023-05-10 15:00:00,217.07,217.2,216.77,217.12,7540.0,212.7367,212.8641,212.4427,212.7857,7540.0
2023-05-10 15:10:00,217.12,217.19,216.86,217.09,10539.0,212.7857,212.8543,212.5309,212.7563,10539.0
2023-05-10 15:20:00,217.12,217.87,217.11,217.61,15653.0,212.7857,213.5207,212.7759,213.2659,15653.0
2023-05-10 15:30:00,217.53,218.1,217.53,217.94,16109.0,213.1875,213.7461,213.1875,213.5893,16109.0
2023-05-10 15:40:00,217.94,218.1,217.79,217.95,24630.0,213.5893,213.7461,213.4423,213.5991,24630.0
2023-05-10 15:50:00,217.88,217.88,217.32,217.32,80325.0,213.5305,213.5305,212.9817,212.9817,80325.0
2023-05-11 09:30:00,216.86,217.22,216.43,216.8,12363.0,212.5309,212.8837,212.1095,212.4721,12363.0
2023-05-11 09:40:00,216.69,216.89,216.37,216.4,4916.0,212.3643,212.5603,212.0507,212.0801,4916.0
2023-05-11 09:50:00,216.39,216.53,215.74,215.91,4222.0,212.0703,212.2075,211.4333,211.5999,4222.0
2023-05-11 10:00:00,215.82,216.06,215.7,215.94,4307.0,211.5117,211.7469,211.3941,211.6293,4307.0
2023-05-11 10:10:00,215.91,216.29,215.84,216.18,2349.0,211.5999,211.9723,211.5313,211.8645,2349.0
2023-05-11 10:20:00,216.16,216.56,216.01,216.49,5824.0,211.8449,212.2369,211.6979,212.1683,5824.0
2023-05-11 10:30:00,216.7,216.7,216.26,216.37,4797.0,212.3741,212.3741,211.9429,212.0507,4797.0
2023-05-11 10:40:00,216.3,216.3,216.04,216.17,4247.0,211.9821,211.9821,211.7273,211.8547,4247.0
2023-05-11 10:50:00,216.31,216.31,216.17,216.17,1100.0,211.9919,211.9919,211.8547,211.8547,1100.0
2023-05-11 11:00:00,216.35,216.4,216.13,216.13,2760.0,212.0311,212.0801,211.8155,211.8155,2760.0
2023-05-11 11:10:00,216.09,216.09,215.79,215.87,2013.0,211.7763,211.7763,211.4823,211.5607,2013.0
2023-05-11 11:20:00,215.93,216.14,215.85,216.14,2243.0,211.6195,211.8253,211.5411,211.8253,2243.0
2023-05-11 11:30:00,216.2,216.3,215.93,215.93,2990.0,211.8841,211.9821,211.6195,211.6195,2990.0
2023-05-11 11:40:00,215.89,216.3,215.88,216.29,1696.0,211.5803,211.9821,211.5705,211.9723,1696.0
2023-05-11 11:50:00,216.28,216.67,216.28,216.63,3141.0,211.9625,212.3447,211.9625,212.3055,3141.0
2023-05-11 12:00:00,216.75,217.01,216.51,216.92,3907.0,212.4231,212.6779,212.1879,212.5897,3907.0
2023-05-11 12:10:00,216.88,216.95,216.76,216.84,4103.0,212.5505,212.6191,212.4329,212.5113,4103.0
2023-05-11 12:20:00,216.83,217.02,216.61,216.7,5351.0,212.5015,212.6877,212.2859,212.3741,5351.0
2023-05-11 12:30:00,216.69,216.83,216.52,216.83,6180.0,212.3643,212.5015,212.1977,212.5015,6180.0
2023-05-11 12:40:00,216.78,216.93,216.74,216.89,3990.0,212.4525,212.5995,212.4133,212.5603,3990.0
2023-05-11 12:50:00,216.89,217.07,216.79,217.05,6578.0,212.5603,212.7367,212.4623,212.7171,6578.0
2023-05-11 13:00:00,217.07,217.12,216.89,216.91,1792.0,212.7367,212.7857,212.5603,212.5799,1792.0
2023-05-11 13:10:00,216.85,216.97,216.82,216.93,2201.0,212.5211,212.6387,212.4917,212.5995,2201.0
2023-05-11 13:20:00,216.89,216.89,216.63,216.66,2592.0,212.5603,212.5603,212.3055,212.3349,2592.0
2023-05-11 13:30:00,216.65,216.81,216.61,216.81,3516.0,212.3251,212.4819,212.2859,212.4819,3516.0
2023-05-11 13:40:00,216.88,216.88,216.0,216.0,2670.0,212.5505,212.5505,211.6881,211.6881,2670.0
2023-05-11 13:50:00,215.99,216.52,215.99,216.52,2380.0,211.6783,212.1977,211.6783,212.1977,2380.0
2023-05-11 14:00:00,216.62,216.72,216.49,216.66,2547.0,212.2957,212.3937,212.1683,212.3349,2547.0
2023-05-11 14:10:00,216.72,216.87,216.7,216.75,3654.0,212.3937,212.5407,212.3741,212.4231,3654.0
2023-05-11 14:20:00,216.7,217.01,216.7,217.0,3891.0,212.3741,212.6779,212.3741,212.6681,3891.0
2023-05-11 14:30:00,217.01,217.1,216.96,217.03,4192.0,212.6779,212.7661,212.6289,212.6975,4192.0
2023-05-11 14:40:00,217.09,217.44,217.09,217.44,5128.0,212.7563,213.0993,212.7563,213.0993,5128.0
2023-05-11 14:50:00,217.42,217.43,217.2,217.35,4253.0,213.0797,213.0895,212.8641,213.0111,4253.0
2023-05-11 15:00:00,217.39,217.39,217.16,217.32,3885.0,213.0503,213.0503,212.8249,212.9817,3885.0
2023-05-11 15:10:00,217.22,217.26,216.91,216.97,3724.0,212.8837,212.9229,212.5799,212.6387,3724.0
2023-05-11 15:20:00,216.91,217.12,216.86,217.03,4403.0,212.5799,212.7857,212.5309,212.6975,4403.0
2023-05-11 15:30:00,216.96,217.11,216.82,216.94,9755.0,212.6289,212.7759,212.4917,212.6093,9755.0
2023-05-11 15:40:00,216.85,216.99,216.83,216.87,8682.0,212.5211,212.6583,212.5015,212.5407,8682.0
2023-05-11 15:50:00,216.84,216.95,216.58,216.78,34645.0,212.5113,212.6191,212.2565,212.4525,34645.0
2023-05-12 09:30:00,217.74,218.61,217.43,218.41,15756.0,213.3933,214.246,213.0895,214.05,15756.0
2023-05-12 09:40:00,218.35,219.21,218.35,218.69,16236.0,213.9912,214.834,213.9912,214.3244,16236.0
2023-05-12 09:50:00,218.76,219.01,218.34,218.35,15608.0,214.393,214.638,213.9814,213.9912,15608.0
2023-05-12 10:00:00,218.11,218.62,218.1,218.53,15068.0,213.7559,214.2558,213.7461,214.1676,15068.0
2023-05-12 10:10:00,218.51,218.69,217.74,217.97,43518.0,214.148,214.3244,213.3933,213.6187,43518.0
2023-05-12 10:20:00,217.93,218.08,217.68,217.94,17291.0,213.5795,213.7265,213.3345,213.5893,17291.0
2023-05-12 10:30:00,217.94,218.04,217.34,217.5,7957.0,213.5893,213.6873,213.0013,213.1581,7957.0
2023-05-12 10:40:00,217.42,217.72,217.23,217.43,13236.0,213.0797,213.3737,212.8935,213.0895,13236.0
2023-05-12 10:50:00,217.4,217.45,217.13,217.43,5283.0,213.0601,213.1091,212.7955,213.0895,5283.0
2023-05-12 11:00:00,217.47,217.48,217.17,217.22,7945.0,213.1287,213.1385,212.8347,212.8837,7945.0
2023-05-12 11:10:00,217.21,217.58,216.92,216.94,6573.0,212.8739,213.2365,212.5897,212.6093,6573.0
2023-05-12 11:20:00,216.94,217.14,216.71,216.98,12562.0,212.6093,212.8053,212.3839,212.6485,12562.0
2023-05-12 11:30:00,216.93,217.31,216.92,217.15,8068.0,212.5995,212.9719,212.5897,212.8151,8068.0
2023-05-12 11:40:00,217.13,217.44,217.1,217.14,10753.0,212.7955,213.0993,212.7661,212.8053,10753.0
2023-05-12 11:50:00,217.14,217.27,217.1,217.21,15919.0,212.8053,212.9327,212.7661,212.8739,15919.0
2023-05-12 12:00:00,217.42,217.53,216.99,217.09,5526.0,213.0797,213.1875,212.6583,212.7563,5526.0
2023-05-12 12:10:00,217.08,217.26,216.9,217.23,7148.0,212.7465,212.9229,212.5701,212.8935,7148.0
2023-05-12 12:20:00,217.13,217.19,216.66,216.87,7872.0,212.7955,212.8543,212.3349,212.5407,7872.0
2023-05-12 12:30:00,216.83,217.01,216.55,216.55,7249.0,212.5015,212.6779,212.2271,212.2271,7249.0
2023-05-12 12:40:00,216.56,216.69,216.5,216.64,8186.0,212.2369,212.3643,212.1781,212.3153,8186.0
2023-05-12 12:50:00,216.61,216.72,216.35,216.54,8355.0,212.2859,212.3937,212.0311,212.2173,8355.0
2023-05-12 13:00:00,216.46,216.54,216.3,216.44,9971.0,212.1389,212.2173,211.9821,212.1193,9971.0
2023-05-12 13:10:00,216.46,216.96,216.46,216.91,7788.0,212.1389,212.6289,212.1389,212.5799,7788.0
2023-05-12 13:20:00,216.86,217.2,216.86,217.04,3884.0,212.5309,212.8641,212.5309,212.7073,3884.0
2023-05-12 13:30:00,217.14,217.2,216.83,216.83,6593.0,212.8053,212.8641,212.5015,212.5015,6593.0
2023-05-12 13:40:00,216.84,217.05,216.68,216.74,5506.0,212.5113,212.7171,212.3545,212.4133,5506.0
2023-05-12 13:50:00,216.72,216.72,216.58,216.63,3759.0,212.3937,212.3937,212.2565,212.3055,3759.0
2023-05-12 14:00:00,216.66,217.12,216.59,217.12,5597.0,212.3349,212.7857,212.2663,212.7857,5597.0
2023-05-12 14:10:00,217.09,217.19,216.92,217.19,3514.0,212.7563,212.8543,212.5897,212.8543,3514.0
2023-05-12 14:20:00,217.17,217.52,217.16,217.4,5483.0,212.8347,213.1777,212.8249,213.0601,5483.0
2023-05-12 14:30:00,217.4,217.75,217.21,217.21,5116.0,213.0601,213.4031,212.8739,212.8739,5116.0
2023-05-12 14:40:00,217.15,217.45,217.13,217.41,2957.0,212.8151,213.1091,212.7955,213.0699,2957.0
2023-05-12 14:50:00,217.45,217.58,217.42,217.54,3446.0,213.1091,213.2365,213.0797,213.1973,3446.0
2023-05-12 15:00:00,217.62,217.72,217.44,217.72,4969.0,213.2757,213.3737,213.0993,213.3737,4969.0
2023-05-12 15:10:00,217.77,217.89,217.63,217.84,3988.0,213.4227,213.5403,213.2855,213.4913,3988.0
2023-05-12 15:20:00,217.92,218.04,217.83,217.95,6689.0,213.5697,213.6873,213.4815,213.5991,6689.0
2023-05-12 15:30:00,217.96,218.35,217.96,218.34,10221.0,213.6089,213.9912,213.6089,213.9814,10221.0
2023-05-12 15:40:00,218.37,218.61,218.36,218.58,14111.0,214.0108,214.246,214.001,214.2166,14111.0
2023-05-12 15:50:00,218.54,218.73,218.38,218.62,51307.0,214.1774,214.3636,214.0206,214.2558,51307.0
2023-05-15 09:30:00,219.02,219.23,217.6,218.24,12321.0,214.6478,214.8536,213.2561,213.8834,12321.0
2023-05-15 09:40:00,218.21,218.69,218.18,218.52,4649.0,213.854,214.3244,213.8246,214.1578,4649.0
2023-05-15 09:50:00,218.69,218.69,217.89,218.09,7486.0,214.3244,214.3244,213.5403,213.7363,7486.0
2023-05-15 10:00:00,218.09,218.21,217.61,217.61,8802.0,213.7363,213.854,213.2659,213.2659,8802.0
2023-05-15 10:10:00,217.69,217.7,216.98,217.14,10519.0,213.3443,213.3541,212.6485,212.8053,10519.0
2023-05-15 10:20:00,217.14,218.27,217.04,218.16,49377.0,212.8053,213.9128,212.7073,213.8049,49377.0
2023-05-15 10:30:00,218.09,218.39,217.88,218.06,35730.0,213.7363,214.0304,213.5305,213.7069,35730.0
2023-05-15 10:40:00,217.98,218.23,217.67,218.12,6248.0,213.6285,213.8736,213.3247,213.7657,6248.0
2023-05-15 10:50:00,218.15,218.56,218.12,218.46,19336.0,213.7951,214.197,213.7657,214.099,19336.0
2023-05-15 11:00:00,218.39,218.39,218.04,218.31,5782.0,214.0304,214.0304,213.6873,213.952,5782.0
2023-05-15 11:10:00,218.23,218.59,218.1,218.3,34589.0,213.8736,214.2264,213.7461,213.9422,34589.0
2023-05-15 11:20:00,218.36,218.46,218.19,218.2,10088.0,214.001,214.099,213.8344,213.8442,10088.0
2023-05-15 11:30:00,218.2,218.52,218.15,218.33,19705.0,213.8442,214.1578,213.7951,213.9716,19705.0
2023-05-15 11:40:00,218.35,218.49,218.18,218.35,18176.0,213.9912,214.1284,213.8246,213.9912,18176.0
2023-05-15 11:50:00,218.36,218.51,218.17,218.34,9331.0,214.001,214.148,213.8147,213.9814,9331.0
2023-05-15 12:00:00,218.39,218.45,218.2,218.41,4301.0,214.0304,214.0892,213.8442,214.05,4301.0
2023-05-15 12:10:00,218.37,218.45,218.23,218.3,3506.0,214.0108,214.0892,213.8736,213.9422,3506.0
2023-05-15 12:20:00,218.33,218.33,217.92,217.94,3386.0,213.9716,213.9716,213.5697,213.5893,3386.0
2023-05-15 12:30:00,217.87,218.06,217.84,217.98,8648.0,213.5207,213.7069,213.4913,213.6285,8648.0
2023-05-15 12:40:00,217.99,218.06,217.71,217.83,10755.0,213.6383,213.7069,213.3639,213.4815,10755.0
2023-05-15 12:50:00,217.82,218.13,217.8,218.13,8794.0,213.4717,213.7755,213.4521,213.7755,8794.0
2023-05-15 13:00:00,218.05,218.05,217.87,217.96,4092.0,213.6971,213.6971,213.5207,213.6089,4092.0
2023-05-15 13:10:00,218.01,218.15,217.89,217.89,9340.0,213.6579,213.7951,213.5403,213.5403,9340.0
2023-05-15 13:20:00,217.78,217.82,217.36,217.38,5392.0,213.4325,213.4717,213.0209,213.0405,5392.0
2023-05-15 13:30:00,217.29,217.62,217.17,217.17,8367.0,212.9523,213.2757,212.8347,212.8347,8367.0
2023-05-15 13:40:00,217.24,217.41,217.03,217.04,5703.0,212.9033,213.0699,212.6975,212.7073,5703.0
2023-05-15 13:50:00,217.06,217.49,216.99,217.3,6079.0,212.7269,213.1483,212.6583,212.9621,6079.0
2023-05-15 14:00:00,217.34,217.68,217.3,217.57,4829.0,213.0013,213.3345,212.9621,213.2267,4829.0
2023-05-15 14:10:00,217.6,217.8,217.44,217.58,4970.0,213.2561,213.4521,213.0993,213.2365,4970.0
2023-05-15 14:20:00,217.63,217.63,217.29,217.34,6669.0,213.2855,213.2855,212.9523,213.0013,6669.0
2023-05-15 14:30:00,217.33,217.63,217.32,217.6,5608.0,212.9915,213.2855,212.9817,213.2561,5608.0
2023-05-15 14:40:00,217.58,217.93,217.53,217.84,9716.0,213.2365,213.5795,213.1875,213.4913,9716.0
2023-05-15 14:50:00,217.84,217.84,217.6,217.68,10181.0,213.4913,213.4913,213.2561,213.3345,10181.0
2023-05-15 15:00:00,217.65,217.93,217.65,217.81,8405.0,213.3051,213.5795,213.3051,213.4619,8405.0
2023-05-15 15:10:00,217.8,218.0,217.72,217.9,6691.0,213.4521,213.6481,213.3737,213.5501,6691.0
2023-05-15 15:20:00,217.87,217.93,217.8,217.87,18055.0,213.5207,213.5795,213.4521,213.5207,18055.0
2023-05-15 15:30:00,217.84,217.97,217.63,217.74,31343.0,213.4913,213.6187,213.2855,213.3933,31343.0
2023-05-15 15:40:00,217.69,217.75,217.41,217.75,31983.0,213.3443,213.4031,213.0699,213.4031,31983.0
2023-05-15 15:50:00,217.73,217.88,217.44,217.87,85196.0,213.3835,213.5305,213.0993,213.5207,85196.0
2023-05-16 09:30:00,217.19,217.87,216.22,216.51,13850.0,212.8543,213.5207,211.9037,212.1879,13850.0
2023-05-16 09:40:00,216.5,217.31,216.34,217.19,7848.0,212.1781,212.9719,212.0213,212.8543,7848.0
2023-05-16 09:50:00,217.2,217.24,216.45,216.97,8897.0,212.8641,212.9033,212.1291,212.6387,8897.0
2023-05-16 10:00:00,216.97,217.08,216.25,216.64,14143.0,212.6387,212.7465,211.9331,212.3153,14143.0
2023-05-16 10:10:00,216.56,216.97,216.29,216.96,6835.0,212.2369,212.6387,211.9723,212.6289,6835.0
2023-05-16 10:20:00,217.01,217.34,216.86,217.34,5417.0,212.6779,213.0013,212.5309,213.0013,5417.0
2023-05-16 10:30:00,217.46,217.47,216.79,216.8,5343.0,213.1189,213.1287,212.4623,212.4721,5343.0
2023-05-16 10:40:00,216.79,216.88,216.71,216.86,7773.0,212.4623,212.5505,212.3839,212.5309,7773.0
2023-05-16 10:50:00,216.81,216.85,216.42,216.65,4819.0,212.4819,212.5211,212.0997,212.3251,4819.0
2023-05-16 11:00:00,216.71,216.97,216.56,216.93,13356.0,212.3839,212.6387,212.2369,212.5995,13356.0
2023-05-16 11:10:00,216.91,217.1,216.82,217.03,5621.0,212.5799,212.7661,212.4917,212.6975,5621.0
2023-05-16 11:20:00,217.09,217.19,216.89,216.98,3429.0,212.7563,212.8543,212.5603,212.6485,3429.0
2023-05-16 11:30:00,216.98,217.19,216.87,216.98,6002.0,212.6485,212.8543,212.5407,212.6485,6002.0
2023-05-16 11:40:00,216.86,216.94,216.65,216.65,5848.0,212.5309,212.6093,212.3251,212.3251,5848.0
2023-05-16 11:50:00,216.72,216.94,216.7,216.88,3060.0,212.3937,212.6093,212.3741,212.5505,3060.0
2023-05-16 12:00:00,217.03,217.31,216.93,217.01,4095.0,212.6975,212.9719,212.5995,212.6779,4095.0
2023-05-16 12:10:00,217.04,217.3,217.04,217.17,2045.0,212.7073,212.9621,212.7073,212.8347,2045.0
2023-05-16 12:20:00,217.15,217.48,217.12,217.48,2654.0,212.8151,213.1385,212.7857,213.1385,2654.0
2023-05-16 12:30:00,217.48,217.59,217.14,217.59,4664.0,213.1385,213.2463,212.8053,213.2463,4664.0
2023-05-16 12:40:00,217.61,217.75,217.47,217.47,4906.0,213.2659,213.4031,213.1287,213.1287,4906.0
2023-05-16 12:50:00,217.55,217.75,217.44,217.63,4424.0,213.2071,213.4031,213.0993,213.2855,4424.0
2023-05-16 13:00:00,217.63,217.75,217.45,217.64,8387.0,213.2855,213.4031,213.1091,213.2953,8387.0
2023-05-16 13:10:00,217.66,217.66,217.47,217.47,4042.0,213.3149,213.3149,213.1287,213.1287,4042.0
2023-05-16 13:20:00,217.48,217.54,217.25,217.25,3208.0,213.1385,213.1973,212.9131,212.9131,3208.0
2023-05-16 13:30:00,217.39,217.55,217.26,217.27,6554.0,213.0503,213.2071,212.9229,212.9327,6554.0
2023-05-16 13:40:00,217.27,217.35,217.07,217.3,2620.0,212.9327,213.0111,212.7367,212.9621,2620.0
2023-05-16 13:50:00,217.27,217.47,217.26,217.44,3895.0,212.9327,213.1287,212.9229,213.0993,3895.0
2023-05-16 14:00:00,217.31,217.33,217.14,217.23,3729.0,212.9719,212.9915,212.8053,212.8935,3729.0
2023-05-16 14:10:00,217.18,217.3,217.05,217.18,4386.0,212.8445,212.9621,212.7171,212.8445,4386.0
2023-05-16 14:20:00,217.17,217.17,216.78,216.78,4278.0,212.8347,212.8347,212.4525,212.4525,4278.0
2023-05-16 14:30:00,216.9,217.33,216.9,217.31,4918.0,212.5701,212.9915,212.5701,212.9719,4918.0
2023-05-16 14:40:00,217.39,217.39,217.22,217.37,3440.0,213.0503,213.0503,212.8837,213.0307,3440.0
2023-05-16 14:50:00,217.31,217.51,217.31,217.46,7023.0,212.9719,213.1679,212.9719,213.1189,7023.0
2023-05-16 15:00:00,217.47,217.5,217.39,217.39,4594.0,213.1287,213.1581,213.0503,213.0503,4594.0
2023-05-16 15:10:00,217.39,217.55,217.25,217.31,13157.0,213.0503,213.2071,212.9131,212.9719,13157.0
2023-05-16 15:20:00,217.28,217.48,217.28,217.42,5654.0,212.9425,213.1385,212.9425,213.0797,5654.0
2023-05-16 15:30:00,217.42,217.48,217.18,217.34,12609.0,213.0797,213.1385,212.8445,213.0013,12609.0
2023-05-16 15:40:00,217.31,217.39,217.05,217.05,13609.0,212.9719,213.0503,212.7171,212.7171,13609.0
2023-05-16 15:50:00,217.04,217.04,216.64,217.0,98499.0,212.7073,212.7073,212.3153,212.6681,98499.0
2023-05-17 09:30:00,217.95,218.47,217.26,217.26,24848.0,213.5991,214.1088,212.9229,212.9229,24848.0
2023-05-17 09:40:00,217.38,217.69,216.89,216.89,27872.0,213.0405,213.3443,212.5603,212.5603,27872.0
2023-05-17 09:50:00,216.79,217.25,216.48,216.75,9099.0,212.4623,212.9131,212.1585,212.4231,9099.0
2023-05-17 10:00:00,216.79,216.79,216.44,216.61,3731.0,212.4623,212.4623,212.1193,212.2859,3731.0
2023-05-17 10:10:00,216.73,216.91,216.46,216.5,3427.0,212.4035,212.5799,212.1389,212.1781,3427.0
2023-05-17 10:20:00,216.51,216.62,216.41,216.48,2388.0,212.1879,212.2957,212.0899,212.1585,2388.0
2023-05-17 10:30:00,216.3,216.54,216.24,216.33,4765.0,211.9821,212.2173,211.9233,212.0115,4765.0
2023-05-17 10:40:00,216.36,216.54,215.9,215.96,12861.0,212.0409,212.2173,211.5901,211.6489,12861.0
2023-05-17 10:50:00,215.97,216.21,215.88,216.11,3461.0,211.6587,211.8939,211.5705,211.7959,3461.0
2023-05-17 11:00:00,216.23,216.37,215.87,216.05,5768.0,211.9135,212.0507,211.5607,211.7371,5768.0
2023-05-17 11:10:00,215.97,216.12,215.75,215.75,6570.0,211.6587,211.8057,211.4431,211.4431,6570.0
2023-05-17 11:20:00,215.73,215.75,215.15,215.66,4894.0,211.4235,211.4431,210.855,211.3549,4894.0
2023-05-17 11:30:00,215.75,215.75,215.35,215.39,6508.0,211.4431,211.4431,211.051,211.0902,6508.0
2023-05-17 11:40:00,215.5,215.69,215.3,215.34,6376.0,211.1981,211.3843,211.002,211.0412,6376.0
2023-05-17 11:50:00,215.38,215.53,215.24,215.34,8631.0,211.0804,211.2275,210.9432,211.0412,8631.0
2023-05-17 12:00:00,215.36,215.93,215.26,215.84,8692.0,211.0608,211.6195,210.9628,211.5313,8692.0
2023-05-17 12:10:00,215.84,216.07,215.76,216.0,3818.0,211.5313,211.7567,211.4529,211.6881,3818.0
2023-05-17 12:20:00,215.99,216.05,215.7,216.05,5753.0,211.6783,211.7371,211.3941,211.7371,5753.0
2023-05-17 12:30:00,216.12,216.44,216.07,216.44,5226.0,211.8057,212.1193,211.7567,212.1193,5226.0
2023-05-17 12:40:00,216.46,216.66,216.33,216.62,3591.0,212.1389,212.3349,212.0115,212.2957,3591.0
2023-05-17 12:50:00,216.59,216.67,216.37,216.66,5907.0,212.2663,212.3447,212.0507,212.3349,5907.0
2023-05-17 13:00:00,216.81,217.33,216.81,217.26,3580.0,212.4819,212.9915,212.4819,212.9229,3580.0
2023-05-17 13:10:00,217.23,217.41,216.91,216.91,15141.0,212.8935,213.0699,212.5799,212.5799,15141.0
2023-05-17 13:20:00,216.87,217.1,216.75,216.86,6323.0,212.5407,212.7661,212.4231,212.5309,6323.0
2023-05-17 13:30:00,216.86,216.93,216.61,216.79,5428.0,212.5309,212.5995,212.2859,212.4623,5428.0
2023-05-17 13:40:00,216.78,217.25,216.68,216.75,12230.0,212.4525,212.9131,212.3545,212.4231,12230.0
2023-05-17 13:50:00,216.68,216.82,216.49,216.65,7292.0,212.3545,212.4917,212.1683,212.3251,7292.0
2023-05-17 14:00:00,216.72,216.76,215.95,216.05,3357.0,212.3937,212.4329,211.6391,211.7371,3357.0
2023-05-17 14:10:00,216.0,216.14,215.85,215.92,4173.0,211.6881,211.8253,211.5411,211.6097,4173.0
2023-05-17 14:20:00,215.92,215.99,215.4,215.43,3571.0,211.6097,211.6783,211.1,211.1294,3571.0
2023-05-17 14:30:00,215.56,215.64,215.31,215.42,10525.0,211.2569,211.3353,211.0118,211.1196,10525.0
2023-05-17 14:40:00,215.46,215.46,215.19,215.31,4916.0,211.1588,211.1588,210.8942,211.0118,4916.0
2023-05-17 14:50:00,215.38,215.41,214.87,214.96,6427.0,211.0804,211.1098,210.5806,210.6688,6427.0
2023-05-17 15:00:00,214.97,215.09,214.96,215.01,5718.0,210.6786,210.7962,210.6688,210.7178,5718.0
2023-05-17 15:10:00,215.01,215.12,214.78,214.83,9436.0,210.7178,210.8256,210.4924,210.5414,9436.0
2023-05-17 15:20:00,214.77,214.77,214.35,214.53,10441.0,210.4826,210.4826,210.071,210.2474,10441.0
2023-05-17 15:30:00,214.55,214.83,214.43,214.74,14560.0,210.267,210.5414,210.1494,210.4532,14560.0
2023-05-17 15:40:00,214.73,215.01,214.65,214.98,26157.0,210.4434,210.7178,210.365,210.6884,26157.0
2023-05-17 15:50:00,215.02,215.25,214.91,215.07,102505.0,210.7276,210.953,210.6198,210.7766,102505.0
2023-05-18 09:30:00,214.49,214.98,213.64,213.97,12319.0,210.2082,210.6884,209.3752,209.6986,12319.0
2023-05-18 09:40:00,214.02,214.05,213.26,213.28,4422.0,209.7476,209.777,209.0028,209.0224,4422.0
2023-05-18 09:50:00,213.39,213.63,213.04,213.37,7855.0,209.1302,209.3654,208.7872,209.1106,7855.0
2023-05-18 10:00:00,213.34,214.22,213.24,214.22,8028.0,209.0812,209.9436,208.9832,209.9436,8028.0
2023-05-18 10:10:00,214.2,214.2,213.89,213.97,10206.0,209.924,209.924,209.6202,209.6986,10206.0
2023-05-18 10:20:00,214.01,214.28,213.84,213.95,13064.0,209.7378,210.0024,209.5712,209.679,13064.0
2023-05-18 10:30:00,214.0,214.47,213.87,214.4,4373.0,209.728,210.1886,209.6006,210.12,4373.0
2023-05-18 10:40:00,214.37,214.52,214.22,214.26,6541.0,210.0906,210.2376,209.9436,209.9828,6541.0
2023-05-18 10:50:00,214.31,214.5,214.24,214.34,5205.0,210.0318,210.218,209.9632,210.0612,5205.0
2023-05-18 11:00:00,214.33,214.73,214.33,214.51,5452.0,210.0514,210.4434,210.0514,210.2278,5452.0
2023-05-18 11:10:00,214.52,214.58,214.27,214.28,5981.0,210.2376,210.2964,209.9926,210.0024,5981.0
2023-05-18 11:20:00,214.35,214.36,214.04,214.1,3729.0,210.071,210.0808,209.7672,209.826,3729.0
2023-05-18 11:30:00,214.05,214.08,213.85,213.93,6295.0,209.777,209.8064,209.581,209.6594,6295.0
2023-05-18 11:40:00,213.93,214.13,213.81,214.06,7357.0,209.6594,209.8554,209.5418,209.7868,7357.0
2023-05-18 11:50:00,214.07,214.09,213.48,213.48,12710.0,209.7966,209.8162,209.2184,209.2184,12710.0
2023-05-18 12:00:00,213.51,213.55,213.27,213.49,5493.0,209.2478,209.287,209.0126,209.2282,5493.0
2023-05-18 12:10:00,213.52,213.62,213.16,213.49,5865.0,209.2576,209.3556,208.9048,209.2282,5865.0
2023-05-18 12:20:00,213.58,213.69,213.5,213.58,4502.0,209.3164,209.4242,209.238,209.3164,4502.0
2023-05-18 12:30:00,213.52,213.69,213.42,213.42,4972.0,209.2576,209.4242,209.1596,209.1596,4972.0
2023-05-18 12:40:00,213.5,213.68,213.42,213.64,5452.0,209.238,209.4144,209.1596,209.3752,5452.0
2023-05-18 12:50:00,213.57,213.61,213.28,213.36,3384.0,209.3066,209.3458,209.0224,209.1008,3384.0
2023-05-18 13:00:00,213.4,213.58,213.29,213.29,3740.0,209.14,209.3164,209.0322,209.0322,3740.0
2023-05-18 13:10:00,213.35,213.44,213.12,213.44,4586.0,209.091,209.1792,208.8656,209.1792,4586.0
2023-05-18 13:20:00,213.44,213.48,212.97,212.99,6157.0,209.1792,209.2184,208.7186,208.7382,6157.0
2023-05-18 13:30:00,212.96,213.2,212.88,212.94,7410.0,208.7088,208.944,208.6304,208.6892,7410.0
2023-05-18 13:40:00,212.93,213.08,212.76,212.88,5590.0,208.6794,208.8264,208.5127,208.6304,5590.0
2023-05-18 13:50:00,212.87,212.88,212.46,212.64,13195.0,208.6206,208.6304,208.2187,208.3951,13195.0
2023-05-18 14:00:00,212.6,213.24,212.6,213.12,6697.0,208.3559,208.9832,208.3559,208.8656,6697.0
2023-05-18 14:10:00,213.21,213.37,213.01,213.37,6751.0,208.9538,209.1106,208.7578,209.1106,6751.0
2023-05-18 14:20:00,213.45,213.78,213.33,213.63,7830.0,209.189,209.5124,209.0714,209.3654,7830.0
2023-05-18 14:30:00,213.67,213.86,213.58,213.59,11045.0,209.4046,209.5908,209.3164,209.3262,11045.0
2023-05-18 14:40:00,213.57,213.72,213.56,213.61,7594.0,209.3066,209.4536,209.2968,209.3458,7594.0
2023-05-18 14:50:00,213.59,213.68,213.47,213.65,6993.0,209.3262,209.4144,209.2086,209.385,6993.0
2023-05-18 15:00:00,213.64,213.69,213.4,213.56,13387.0,209.3752,209.4242,209.14,209.2968,13387.0
2023-05-18 15:10:00,213.52,213.63,213.38,213.58,20516.0,209.2576,209.3654,209.1204,209.3164,20516.0
2023-05-18 15:20:00,213.58,213.61,213.39,213.42,15090.0,209.3164,209.3458,209.1302,209.1596,15090.0
2023-05-18 15:30:00,213.48,214.03,213.38,213.97,22943.0,209.2184,209.7574,209.1204,209.6986,22943.0
2023-05-18 15:40:00,214.0,214.63,213.99,214.55,69252.0,209.728,210.3454,209.7182,210.267,69252.0
2023-05-18 15:50:00,214.63,215.1,214.37,214.51,132941.0,210.3454,210.806,210.0906,210.2278,132941.0
2023-05-19 09:30:00,215.54,216.11,215.5,216.11,30042.0,211.2373,211.7959,211.1981,211.7959,30042.0
2023-05-19 09:40:00,216.34,216.41,215.9,216.31,7843.0,212.0213,212.0899,211.5901,211.9919,7843.0
2023-05-19 09:50:00,216.14,216.43,215.58,215.58,25593.0,211.8253,212.1095,211.2765,211.2765,25593.0
2023-05-19 10:00:00,215.78,215.8,215.35,215.39,9490.0,211.4725,211.4921,211.051,211.0902,9490.0
2023-05-19 10:10:00,215.21,215.41,215.05,215.26,8949.0,210.9138,211.1098,210.757,210.9628,8949.0
2023-05-19 10:20:00,215.31,216.1,215.31,216.09,5234.0,211.0118,211.7861,211.0118,211.7763,5234.0
2023-05-19 10:30:00,215.95,216.18,215.79,215.87,7207.0,211.6391,211.8645,211.4823,211.5607,7207.0
2023-05-19 10:40:00,215.87,215.98,215.61,215.79,5521.0,211.5607,211.6685,211.3059,211.4823,5521.0
2023-05-19 10:50:00,215.86,216.06,215.81,215.81,4623.0,211.5509,211.7469,211.5019,211.5019,4623.0
2023-05-19 11:00:00,215.93,216.06,215.65,215.65,5259.0,211.6195,211.7469,211.3451,211.3451,5259.0
2023-05-19 11:10:00,215.59,215.68,215.07,215.07,6477.0,211.2863,211.3745,210.7766,210.7766,6477.0
2023-05-19 11:20:00,215.13,215.37,214.63,214.63,3095.0,210.8354,211.0706,210.3454,210.3454,3095.0
2023-05-19 11:30:00,214.58,214.85,214.33,214.41,3570.0,210.2964,210.561,210.0514,210.1298,3570.0
2023-05-19 11:40:00,214.33,214.91,214.31,214.91,962.0,210.0514,210.6198,210.0318,210.6198,962.0
2023-05-19 11:50:00,214.95,215.2,214.88,214.98,4058.0,210.659,210.904,210.5904,210.6884,4058.0
2023-05-19 12:00:00,214.91,215.1,214.86,215.01,9987.0,210.6198,210.806,210.5708,210.7178,9987.0
2023-05-19 12:10:00,214.95,215.0,214.59,214.98,5330.0,210.659,210.708,210.3062,210.6884,5330.0
2023-05-19 12:20:00,215.07,215.11,214.8,214.85,2104.0,210.7766,210.8158,210.512,210.561,2104.0
2023-05-19 12:30:00,214.79,215.0,214.58,215.0,3147.0,210.5022,210.708,210.2964,210.708,3147.0
2023-05-19 12:40:00,215.09,215.34,215.08,215.34,2687.0,210.7962,211.0412,210.7864,211.0412,2687.0
2023-05-19 12:50:00,215.49,215.55,215.24,215.27,3882.0,211.1882,211.2471,210.9432,210.9726,3882.0
2023-05-19 13:00:00,215.18,215.58,215.18,215.58,5556.0,210.8844,211.2765,210.8844,211.2765,5556.0
2023-05-19 13:10:00,215.56,215.56,215.46,215.49,1914.0,211.2569,211.2569,211.1588,211.1882,1914.0
2023-05-19 13:20:00,215.59,215.61,215.42,215.52,4864.0,211.2863,211.3059,211.1196,211.2177,4864.0
2023-05-19 13:30:00,215.53,215.64,215.31,215.36,3847.0,211.2275,211.3353,211.0118,211.0608,3847.0
2023-05-19 13:40:00,215.36,215.47,215.15,215.15,4743.0,211.0608,211.1686,210.855,210.855,4743.0
2023-05-19 13:50:00,215.13,215.32,215.02,215.2,2055.0,210.8354,211.0216,210.7276,210.904,2055.0
2023-05-19 14:00:00,215.15,215.44,215.1,215.44,3997.0,210.855,211.1392,210.806,211.1392,3997.0
2023-05-19 14:10:00,215.43,215.5,215.27,215.49,3230.0,211.1294,211.1981,210.9726,211.1882,3230.0
2023-05-19 14:20:00,215.51,215.7,215.51,215.52,1543.0,211.2079,211.3941,211.2079,211.2177,1543.0
2023-05-19 14:30:00,215.38,215.54,215.36,215.54,2300.0,211.0804,211.2373,211.0608,211.2373,2300.0
2023-05-19 14:40:00,215.48,215.68,215.45,215.48,2187.0,211.1784,211.3745,211.149,211.1784,2187.0
2023-05-19 14:50:00,215.57,216.07,215.57,216.02,3774.0,211.2667,211.7567,211.2667,211.7077,3774.0
2023-05-19 15:00:00,216.02,216.02,215.72,215.83,5486.0,211.7077,211.7077,211.4137,211.5215,5486.0
2023-05-19 15:10:00,215.85,216.06,215.65,215.71,14925.0,211.5411,211.7469,211.3451,211.4039,14925.0
2023-05-19 15:20:00,215.7,215.81,215.46,215.5,7805.0,211.3941,211.5019,211.1588,211.1981,7805.0
2023-05-19 15:30:00,215.5,215.67,215.38,215.6,12024.0,211.1981,211.3647,211.0804,211.2961,12024.0
2023-05-19 15:40:00,215.66,215.87,215.66,215.81,17204.0,211.3549,211.5607,211.3549,211.5019,17204.0
2023-05-19 15:50:00,215.65,216.34,215.55,216.11,67288.0,211.3451,212.0213,211.2471,211.7959,67288.0
2023-05-22 09:30:00,215.45,216.18,215.37,215.89,12011.0,211.149,211.8645,211.0706,211.5803,12011.0
2023-05-22 09:40:00,215.99,216.06,215.06,215.06,5480.0,211.6783,211.7469,210.7668,210.7668,5480.0
2023-05-22 09:50:00,215.04,215.04,213.72,213.83,9854.0,210.7472,210.7472,209.4536,209.5614,9854.0
2023-05-22 10:00:00,213.74,213.74,212.8,212.81,12458.0,209.4732,209.4732,208.5519,208.5617,12458.0
2023-05-22 10:10:00,212.88,213.96,212.86,213.76,10501.0,208.6304,209.6888,208.6108,209.4928,10501.0
2023-05-22 10:20:00,213.7,214.18,213.7,214.12,5120.0,209.434,209.9044,209.434,209.8456,5120.0
2023-05-22 10:30:00,214.07,214.07,213.59,213.76,12380.0,209.7966,209.7966,209.3262,209.4928,12380.0
2023-05-22 10:40:00,213.8,214.05,213.58,213.85,12314.0,209.532,209.777,209.3164,209.581,12314.0
2023-05-22 10:50:00,213.8,213.88,213.62,213.88,6957.0,209.532,209.6104,209.3556,209.6104,6957.0
2023-05-22 11:00:00,214.06,214.74,214.06,214.66,5484.0,209.7868,210.4532,209.7868,210.3748,5484.0
2023-05-22 11:10:00,214.65,214.91,214.58,214.91,2566.0,210.365,210.6198,210.2964,210.6198,2566.0
2023-05-22 11:20:00,214.91,214.91,214.67,214.8,4576.0,210.6198,210.6198,210.3846,210.512,4576.0
2023-05-22 11:30:00,214.77,214.84,214.66,214.68,5338.0,210.4826,210.5512,210.3748,210.3944,5338.0
2023-05-22 11:40:00,214.62,214.73,214.57,214.68,5094.0,210.3356,210.4434,210.2866,210.3944,5094.0
2023-05-22 11:50:00,214.69,215.09,214.69,214.78,7273.0,210.4042,210.7962,210.4042,210.4924,7273.0
2023-05-22 12:00:00,214.84,214.97,214.61,214.61,7946.0,210.5512,210.6786,210.3258,210.3258,7946.0
2023-05-22 12:10:00,214.65,214.72,214.52,214.69,6621.0,210.365,210.4336,210.2376,210.4042,6621.0
2023-05-22 12:20:00,214.71,214.76,214.33,214.44,6737.0,210.4238,210.4728,210.0514,210.1592,6737.0
2023-05-22 12:30:00,214.48,214.52,214.34,214.37,4849.0,210.1984,210.2376,210.0612,210.0906,4849.0
2023-05-22 12:40:00,214.39,214.39,214.04,214.06,4438.0,210.1102,210.1102,209.7672,209.7868,4438.0
2023-05-22 12:50:00,214.02,214.14,213.86,214.14,4806.0,209.7476,209.8652,209.5908,209.8652,4806.0
2023-05-22 13:00:00,214.26,214.47,214.25,214.4,4745.0,209.9828,210.1886,209.973,210.12,4745.0
2023-05-22 13:10:00,214.39,214.55,214.05,214.51,5433.0,210.1102,210.267,209.777,210.2278,5433.0
2023-05-22 13:20:00,214.51,214.84,214.5,214.79,2321.0,210.2278,210.5512,210.218,210.5022,2321.0
2023-05-22 13:30:00,214.86,214.95,214.79,214.84,9605.0,210.5708,210.659,210.5022,210.5512,9605.0
2023-05-22 13:40:00,214.85,215.12,214.84,214.95,5180.0,210.561,210.8256,210.5512,210.659,5180.0
2023-05-22 13:50:00,214.91,214.96,214.8,214.82,4917.0,210.6198,210.6688,210.512,210.5316,4917.0
2023-05-22 14:00:00,214.88,215.21,214.79,215.21,3392.0,210.5904,210.9138,210.5022,210.9138,3392.0
2023-05-22 14:10:00,215.24,215.33,215.14,215.31,4466.0,210.9432,211.0314,210.8452,211.0118,4466.0
2023-05-22 14:20:00,215.27,215.36,215.19,215.36,6445.0,210.9726,211.0608,210.8942,211.0608,6445.0
2023-05-22 14:30:00,215.43,215.5,215.29,215.3,4623.0,211.1294,211.1981,210.9922,211.002,4623.0
2023-05-22 14:40:00,215.35,215.64,215.28,215.6,4474.0,211.051,211.3353,210.9824,211.2961,4474.0
2023-05-22 14:50:00,215.65,215.83,215.41,215.53,5351.0,211.3451,211.5215,211.1098,211.2275,5351.0
2023-05-22 15:00:00,215.55,215.69,215.42,215.59,4211.0,211.2471,211.3843,211.1196,211.2863,4211.0
2023-05-22 15:10:00,215.58,215.6,215.36,215.45,5156.0,211.2765,211.2961,211.0608,211.149,5156.0
2023-05-22 15:20:00,215.43,215.43,215.13,215.33,5711.0,211.1294,211.1294,210.8354,211.0314,5711.0
2023-05-22 15:30:00,215.34,215.35,215.03,215.16,13178.0,211.0412,211.051,210.7374,210.8648,13178.0
2023-05-22 15:40:00,215.16,215.27,214.97,214.97,19466.0,210.8648,210.9726,210.6786,210.6786,19466.0
2023-05-22 15:50:00,214.99,215.04,214.36,214.62,61996.0,210.6982,210.7472,210.0808,210.3356,61996.0
2023-05-23 09:30:00,213.21,213.52,211.28,211.28,15574.0,208.9538,209.2576,207.0623,207.0623,15574.0
2023-05-23 09:40:00,211.14,211.42,209.72,209.76,18586.0,206.9251,207.1995,205.5334,205.5726,18586.0
2023-05-23 09:50:00,209.67,209.84,207.25,207.32,25439.0,205.4844,205.651,203.1127,203.1813,25439.0
2023-05-23 10:00:00,207.29,207.84,207.1,207.32,13588.0,203.1519,203.691,202.9657,203.1813,13588.0
2023-05-23 10:10:00,207.33,207.78,207.17,207.66,22980.0,203.1911,203.6322,203.0343,203.5146,22980.0
2023-05-23 10:20:00,207.59,208.61,207.4,208.58,20798.0,203.446,204.4456,203.2597,204.4162,20798.0
2023-05-23 10:30:00,208.56,209.37,208.52,209.34,24343.0,204.3966,205.1904,204.3574,205.161,24343.0
2023-05-23 10:40:00,209.3,209.73,209.3,209.4,8434.0,205.1218,205.5432,205.1218,205.2198,8434.0
2023-05-23 10:50:00,209.37,209.4,208.36,208.42,11764.0,205.1904,205.2198,204.2006,204.2594,11764.0
2023-05-23 11:00:00,208.39,208.45,207.92,208.45,5502.0,204.23,204.2888,203.7694,204.2888,5502.0
2023-05-23 11:10:00,208.38,208.65,207.87,207.87,10312.0,204.2202,204.4848,203.7204,203.7204,10312.0
2023-05-23 11:20:00,207.83,207.98,207.68,207.88,10292.0,203.6812,203.8282,203.5342,203.7302,10292.0
2023-05-23 11:30:00,207.92,208.02,207.52,207.56,10544.0,203.7694,203.8674,203.3774,203.4166,10544.0
2023-05-23 11:40:00,207.61,207.72,207.54,207.54,6410.0,203.4656,203.5734,203.397,203.397,6410.0
2023-05-23 11:50:00,207.6,207.66,207.01,207.01,5070.0,203.4558,203.5146,202.8775,202.8775,5070.0
2023-05-23 12:00:00,207.05,207.27,206.12,206.12,12898.0,202.9167,203.1323,202.0053,202.0053,12898.0
2023-05-23 12:10:00,206.17,207.06,206.11,207.06,5063.0,202.0543,202.9265,201.9955,202.9265,5063.0
2023-05-23 12:20:00,207.0,207.04,206.87,207.03,4204.0,202.8677,202.9069,202.7403,202.8971,4204.0
2023-05-23 12:30:00,207.13,207.6,207.13,207.22,6782.0,202.9951,203.4558,202.9951,203.0833,6782.0
2023-05-23 12:40:00,207.36,207.56,207.31,207.5,6220.0,203.2205,203.4166,203.1715,203.3578,6220.0
2023-05-23 12:50:00,207.56,208.01,207.56,207.77,5316.0,203.4166,203.8576,203.4166,203.6224,5316.0
2023-05-23 13:00:00,207.73,207.77,207.53,207.76,3431.0,203.5832,203.6224,203.3872,203.6126,3431.0
2023-05-23 13:10:00,207.78,208.06,207.78,207.98,5433.0,203.6322,203.9066,203.6322,203.8282,5433.0
2023-05-23 13:20:00,207.95,207.95,207.21,207.21,4155.0,203.7988,203.7988,203.0735,203.0735,4155.0
2023-05-23 13:30:00,207.14,207.56,206.77,207.56,7418.0,203.0049,203.4166,202.6423,203.4166,7418.0
2023-05-23 13:40:00,207.51,207.64,207.4,207.42,5644.0,203.3676,203.495,203.2597,203.2793,5644.0
2023-05-23 13:50:00,207.52,207.6,207.04,207.11,6541.0,203.3774,203.4558,202.9069,202.9755,6541.0
2023-05-23 14:00:00,207.15,207.69,207.15,207.43,5594.0,203.0147,203.544,203.0147,203.2891,5594.0
2023-05-23 14:10:00,207.37,207.43,207.11,207.14,5748.0,203.2303,203.2891,202.9755,203.0049,5748.0
2023-05-23 14:20:00,207.06,207.06,206.33,206.69,6216.0,202.9265,202.9265,202.2111,202.5639,6216.0
2023-05-23 14:30:00,206.68,206.88,206.27,206.33,5572.0,202.5541,202.7501,202.1523,202.2111,5572.0
2023-05-23 14:40:00,206.41,206.66,206.38,206.55,6721.0,202.2895,202.5345,202.2601,202.4267,6721.0
2023-05-23 14:50:00,206.63,206.97,206.63,206.9,4384.0,202.5051,202.8383,202.5051,202.7697,4384.0
2023-05-23 15:00:00,206.9,206.91,206.66,206.78,6892.0,202.7697,202.7795,202.5345,202.6521,6892.0
2023-05-23 15:10:00,206.85,206.95,206.74,206.74,7247.0,202.7207,202.8187,202.6129,202.6129,7247.0
2023-05-23 15:20:00,206.66,207.16,206.66,207.1,5760.0,202.5345,203.0245,202.5345,202.9657,5760.0
2023-05-23 15:30:00,207.04,207.17,206.9,207.08,16214.0,202.9069,203.0343,202.7697,202.9461,16214.0
2023-05-23 15:40:00,207.06,207.09,206.8,206.88,19509.0,202.9265,202.9559,202.6717,202.7501,19509.0
2023-05-23 15:50:00,206.88,206.95,206.48,206.65,85276.0,202.7501,202.8187,202.3581,202.5247,85276.0
2023-05-24 09:30:00,205.79,205.79,204.68,205.07,13879.0,201.6819,201.6819,200.594,200.9763,13879.0
2023-05-24 09:40:00,205.48,205.94,205.12,205.26,9714.0,201.3781,201.8289,201.0253,201.1625,9714.0
2023-05-24 09:50:00,205.55,205.87,205.5,205.86,4083.0,201.4467,201.7603,201.3977,201.7505,4083.0
2023-05-24 10:00:00,206.15,206.31,206.11,206.12,5026.0,202.0347,202.1915,201.9955,202.0053,5026.0
2023-05-24 10:10:00,206.07,206.18,205.9,206.11,6175.0,201.9563,202.0641,201.7897,201.9955,6175.0
2023-05-24 10:20:00,206.02,206.17,205.81,206.07,5446.0,201.9073,202.0543,201.7015,201.9563,5446.0
2023-05-24 10:30:00,206.16,206.19,205.84,205.84,3605.0,202.0445,202.0739,201.7309,201.7309,3605.0
2023-05-24 10:40:00,205.89,205.98,205.54,205.55,7829.0,201.7799,201.8681,201.4369,201.4467,7829.0
2023-05-24 10:50:00,205.52,205.65,205.34,205.48,5338.0,201.4173,201.5447,201.2409,201.3781,5338.0
2023-05-24 11:00:00,205.46,205.48,205.14,205.19,6291.0,201.3585,201.3781,201.0449,201.0939,6291.0
2023-05-24 11:10:00,205.21,205.45,205.13,205.45,4016.0,201.1135,201.3487,201.0351,201.3487,4016.0
2023-05-24 11:20:00,205.45,205.95,205.45,205.75,6832.0,201.3487,201.8387,201.3487,201.6427,6832.0
2023-05-24 11:30:00,205.75,205.79,205.67,205.75,3798.0,201.6427,201.6819,201.5643,201.6427,3798.0
2023-05-24 11:40:00,205.77,205.77,205.45,205.56,3566.0,201.6623,201.6623,201.3487,201.4565,3566.0
2023-05-24 11:50:00,205.72,205.72,205.26,205.26,2915.0,201.6133,201.6133,201.1625,201.1625,2915.0
2023-05-24 12:00:00,205.23,205.55,205.16,205.55,4456.0,201.1331,201.4467,201.0645,201.4467,4456.0
2023-05-24 12:10:00,205.35,205.43,205.29,205.43,2099.0,201.2507,201.3291,201.1919,201.3291,2099.0
2023-05-24 12:20:00,205.55,205.58,205.34,205.34,1811.0,201.4467,201.4761,201.2409,201.2409,1811.0
2023-05-24 12:30:00,205.41,205.56,204.97,205.05,18563.0,201.3095,201.4565,200.8783,200.9567,18563.0
2023-05-24 12:40:00,205.07,205.43,205.0,205.33,6214.0,200.9763,201.3291,200.9077,201.2311,6214.0
2023-05-24 12:50:00,205.28,205.29,204.97,205.25,13685.0,201.1821,201.1919,200.8783,201.1527,13685.0
2023-05-24 13:00:00,205.22,205.56,205.18,205.56,3028.0,201.1233,201.4565,201.0841,201.4565,3028.0
2023-05-24 13:10:00,205.51,205.86,205.45,205.86,3139.0,201.4075,201.7505,201.3487,201.7505,3139.0
2023-05-24 13:20:00,206.16,206.19,205.98,206.19,3398.0,202.0445,202.0739,201.8681,202.0739,3398.0
2023-05-24 13:30:00,206.26,206.57,206.18,206.4,2440.0,202.1425,202.4463,202.0641,202.2797,2440.0
2023-05-24 13:40:00,206.52,206.53,206.25,206.26,3300.0,202.3973,202.4071,202.1327,202.1425,3300.0
2023-05-24 13:50:00,206.18,206.24,206.07,206.17,1443.0,202.0641,202.1229,201.9563,202.0543,1443.0
2023-05-24 14:00:00,206.24,206.36,206.07,206.12,2470.0,202.1229,202.2405,201.9563,202.0053,2470.0
2023-05-24 14:10:00,206.04,206.04,205.8,205.86,7762.0,201.9269,201.9269,201.6917,201.7505,7762.0
2023-05-24 14:20:00,205.78,205.78,205.55,205.61,3766.0,201.6721,201.6721,201.4467,201.5055,3766.0
2023-05-24 14:30:00,205.55,205.74,205.52,205.71,4493.0,201.4467,201.6329,201.4173,201.6035,4493.0
2023-05-24 14:40:00,205.74,205.94,205.74,205.94,3188.0,201.6329,201.8289,201.6329,201.8289,3188.0
2023-05-24 14:50:00,205.93,205.97,205.65,205.65,8960.0,201.8191,201.8583,201.5447,201.5447,8960.0
2023-05-24 15:00:00,205.69,205.73,205.49,205.51,5691.0,201.5839,201.6231,201.3879,201.4075,5691.0
2023-05-24 15:10:00,205.53,206.15,205.49,206.09,3398.0,201.4271,202.0347,201.3879,201.9759,3398.0
2023-05-24 15:20:00,206.12,206.39,205.98,205.98,10517.0,202.0053,202.2699,201.8681,201.8681,10517.0
2023-05-24 15:30:00,206.0,206.14,205.7,205.83,13457.0,201.8877,202.0249,201.5937,201.7211,13457.0
2023-05-24 15:40:00,205.85,205.92,205.5,205.54,16627.0,201.7407,201.8093,201.3977,201.4369,16627.0
2023-05-24 15:50:00,205.5,205.5,204.92,205.23,57721.0,201.3977,201.3977,200.8293,201.1331,57721.0
2023-05-25 09:30:00,205.64,205.78,204.01,204.14,17922.0,201.5349,201.6721,199.9374,200.0648,17922.0
2023-05-25 09:40:00,204.1,205.04,203.63,204.56,9668.0,200.0256,200.9469,199.565,200.4764,9668.0
2023-05-25 09:50:00,204.49,204.71,204.46,204.69,1716.0,200.4078,200.6234,200.3784,200.6038,1716.0
2023-05-25 10:00:00,204.65,204.86,204.35,204.35,7375.0,200.5646,200.7705,200.2706,200.2706,7375.0
2023-05-25 10:10:00,204.28,204.43,203.99,204.43,5613.0,200.202,200.349,199.9178,200.349,5613.0
2023-05-25 10:20:00,204.42,204.45,203.91,204.42,2944.0,200.3392,200.3686,199.8394,200.3392,2944.0
2023-05-25 10:30:00,204.44,204.67,204.2,204.39,15559.0,200.3588,200.5842,200.1236,200.3098,15559.0
2023-05-25 10:40:00,204.35,204.73,204.32,204.65,4922.0,200.2706,200.643,200.2412,200.5646,4922.0
2023-05-25 10:50:00,204.61,204.61,204.17,204.18,7345.0,200.5254,200.5254,200.0942,200.104,7345.0
2023-05-25 11:00:00,204.25,204.66,204.25,204.66,1579.0,200.1726,200.5744,200.1726,200.5744,1579.0
2023-05-25 11:10:00,204.65,204.67,204.16,204.16,3713.0,200.5646,200.5842,200.0844,200.0844,3713.0
2023-05-25 11:20:00,204.25,204.34,203.89,203.89,2063.0,200.1726,200.2608,199.8198,199.8198,2063.0
2023-05-25 11:30:00,203.99,203.99,203.54,203.54,1646.0,199.9178,199.9178,199.4768,199.4768,1646.0
2023-05-25 11:40:00,203.65,203.77,203.61,203.62,3030.0,199.5846,199.7022,199.5454,199.5552,3030.0
2023-05-25 11:50:00,203.63,203.86,203.56,203.65,4207.0,199.565,199.7904,199.4964,199.5846,4207.0
2023-05-25 12:00:00,203.81,204.03,203.73,204.03,2896.0,199.7414,199.957,199.663,199.957,2896.0
2023-05-25 12:10:00,204.13,204.47,204.13,204.47,700.0,200.055,200.3882,200.055,200.3882,700.0
2023-05-25 12:20:00,204.48,204.68,204.2,204.41,4630.0,200.398,200.594,200.1236,200.3294,4630.0
2023-05-25 12:30:00,204.45,204.45,204.13,204.25,1342.0,200.3686,200.3686,200.055,200.1726,1342.0
2023-05-25 12:40:00,204.34,204.41,204.23,204.3,1224.0,200.2608,200.3294,200.153,200.2216,1224.0
2023-05-25 12:50:00,204.35,204.44,204.23,204.23,1400.0,200.2706,200.3588,200.153,200.153,1400.0
2023-05-25 13:00:00,204.26,204.38,204.02,204.38,2200.0,200.1824,200.3,199.9472,200.3,2200.0
2023-05-25 13:10:00,204.48,204.67,204.42,204.67,1150.0,200.398,200.5842,200.3392,200.5842,1150.0
2023-05-25 13:20:00,204.68,205.04,204.68,204.89,1274.0,200.594,200.9469,200.594,200.7999,1274.0
2023-05-25 13:30:00,204.89,205.01,204.81,204.87,1800.0,200.7999,200.9175,200.7215,200.7803,1800.0
2023-05-25 13:40:00,204.88,205.02,204.84,204.93,1877.0,200.7901,200.9273,200.7509,200.8391,1877.0
2023-05-25 13:50:00,204.97,204.98,204.74,204.92,4536.0,200.8783,200.8881,200.6528,200.8293,4536.0
2023-05-25 14:00:00,205.02,205.22,204.89,204.89,2026.0,200.9273,201.1233,200.7999,200.7999,2026.0
2023-05-25 14:10:00,205.09,205.39,205.04,205.17,3765.0,200.9959,201.2899,200.9469,201.0743,3765.0
2023-05-25 14:20:00,205.15,205.15,204.94,204.94,2495.0,201.0547,201.0547,200.8489,200.8489,2495.0
2023-05-25 14:30:00,204.86,204.86,204.32,204.39,4774.0,200.7705,200.7705,200.2412,200.3098,4774.0
2023-05-25 14:40:00,204.38,204.52,204.33,204.46,8524.0,200.3,200.4372,200.251,200.3784,8524.0
2023-05-25 14:50:00,204.48,204.75,204.48,204.53,2000.0,200.398,200.6626,200.398,200.447,2000.0
2023-05-25 15:00:00,204.57,204.72,204.56,204.67,2594.0,200.4862,200.6332,200.4764,200.5842,2594.0
2023-05-25 15:10:00,204.69,204.8,204.45,204.48,7954.0,200.6038,200.7117,200.3686,200.398,7954.0
2023-05-25 15:20:00,204.5,204.83,204.4,204.7,5138.0,200.4176,200.7411,200.3196,200.6136,5138.0
2023-05-25 15:30:00,204.7,204.85,204.63,204.8,6895.0,200.6136,200.7607,200.545,200.7117,6895.0
2023-05-25 15:40:00,204.84,205.09,204.81,204.87,11258.0,200.7509,200.9959,200.7215,200.7803,11258.0
2023-05-25 15:50:00,204.79,204.79,204.27,204.32,44976.0,200.7019,200.7019,200.1922,200.2412,44976.0
2023-05-26 09:30:00,204.51,204.77,203.42,204.44,12068.0,200.4274,200.6822,199.3592,200.3588,12068.0
2023-05-26 09:40:00,204.53,205.17,204.53,204.63,5212.0,200.447,201.0743,200.447,200.545,5212.0
2023-05-26 09:50:00,204.81,205.0,204.37,204.78,8342.0,200.7215,200.9077,200.2902,200.692,8342.0
2023-05-26 10:00:00,204.72,204.99,204.47,204.93,14404.0,200.6332,200.8979,200.3882,200.8391,14404.0
2023-05-26 10:10:00,204.97,205.28,204.82,205.27,5103.0,200.8783,201.1821,200.7313,201.1723,5103.0
2023-05-26 10:20:00,205.26,205.39,205.07,205.21,10217.0,201.1625,201.2899,200.9763,201.1135,10217.0
2023-05-26 10:30:00,205.3,205.38,204.88,205.0,5113.0,201.2017,201.2801,200.7901,200.9077,5113.0
2023-05-26 10:40:00,205.0,205.36,204.86,205.2,10179.0,200.9077,201.2605,200.7705,201.1037,10179.0
2023-05-26 10:50:00,205.24,205.24,204.88,205.03,3744.0,201.1429,201.1429,200.7901,200.9371,3744.0
2023-05-26 11:00:00,205.1,205.18,204.8,204.97,9178.0,201.0057,201.0841,200.7117,200.8783,9178.0
2023-05-26 11:10:00,204.92,204.92,204.41,204.42,7303.0,200.8293,200.8293,200.3294,200.3392,7303.0
2023-05-26 11:20:00,204.36,204.44,203.95,203.97,3292.0,200.2804,200.3588,199.8786,199.8982,3292.0
2023-05-26 11:30:00,204.0,204.24,203.81,203.96,4941.0,199.9276,200.1628,199.7414,199.8884,4941.0
2023-05-26 11:40:00,203.98,204.18,203.69,203.88,1890.0,199.908,200.104,199.6238,199.81,1890.0
2023-05-26 11:50:00,203.9,203.9,203.58,203.63,1492.0,199.8296,199.8296,199.516,199.565,1492.0
2023-05-26 12:00:00,203.51,203.6,203.42,203.48,4370.0,199.4474,199.5356,199.3592,199.418,4370.0
2023-05-26 12:10:00,203.48,203.65,203.33,203.65,4032.0,199.418,199.5846,199.271,199.5846,4032.0
2023-05-26 12:20:00,203.77,204.03,203.77,203.81,1857.0,199.7022,199.957,199.7022,199.7414,1857.0
2023-05-26 12:30:00,203.95,204.28,203.93,203.95,5698.0,199.8786,200.202,199.859,199.8786,5698.0
2023-05-26 12:40:00,203.88,204.02,203.81,203.81,1940.0,199.81,199.9472,199.7414,199.7414,1940.0
2023-05-26 12:50:00,203.81,203.99,203.73,203.84,3098.0,199.7414,199.9178,199.663,199.7708,3098.0
2023-05-26 13:00:00,203.83,204.01,203.83,203.95,1955.0,199.761,199.9374,199.761,199.8786,1955.0
2023-05-26 13:10:00,203.91,204.01,203.63,203.64,4349.0,199.8394,199.9374,199.565,199.5748,4349.0
2023-05-26 13:20:00,203.71,203.71,203.51,203.57,1600.0,199.6434,199.6434,199.4474,199.5062,1600.0
2023-05-26 13:30:00,203.56,203.82,203.5,203.58,3345.0,199.4964,199.7512,199.4376,199.516,3345.0
2023-05-26 13:40:00,203.55,203.71,203.49,203.71,1981.0,199.4866,199.6434,199.4278,199.6434,1981.0
2023-05-26 13:50:00,203.73,203.92,203.63,203.86,2648.0,199.663,199.8492,199.565,199.7904,2648.0
2023-05-26 14:00:00,203.95,204.03,203.6,203.67,3562.0,199.8786,199.957,199.5356,199.6042,3562.0
2023-05-26 14:10:00,203.7,203.94,203.69,203.69,2319.0,199.6336,199.8688,199.6238,199.6238,2319.0
2023-05-26 14:20:00,203.78,204.09,203.78,204.09,2967.0,199.712,200.0158,199.712,200.0158,2967.0
2023-05-26 14:30:00,204.1,204.36,204.1,204.32,3224.0,200.0256,200.2804,200.0256,200.2412,3224.0
2023-05-26 14:40:00,204.35,204.46,204.24,204.24,3505.0,200.2706,200.3784,200.1628,200.1628,3505.0
2023-05-26 14:50:00,204.22,204.24,204.0,204.09,3600.0,200.1432,200.1628,199.9276,200.0158,3600.0
2023-05-26 15:00:00,204.12,204.4,204.11,204.14,3529.0,200.0452,200.3196,200.0354,200.0648,3529.0
2023-05-26 15:10:00,204.16,204.3,204.05,204.19,3981.0,200.0844,200.2216,199.9766,200.1138,3981.0
2023-05-26 15:20:00,204.17,204.19,203.96,204.06,6282.0,200.0942,200.1138,199.8884,199.9864,6282.0
2023-05-26 15:30:00,204.06,204.17,203.86,204.01,7408.0,199.9864,200.0942,199.7904,199.9374,7408.0
2023-05-26 15:40:00,203.99,204.15,203.85,203.91,13627.0,199.9178,200.0746,199.7806,199.8394,13627.0
2023-05-26 15:50:00,203.88,204.19,203.65,203.81,55231.0,199.81,200.1138,199.5846,199.7414,55231.0
2023-05-30 09:30:00,204.0,204.92,203.53,203.62,14028.0,199.9276,200.8293,199.467,199.5552,14028.0
2023-05-30 09:40:00,203.55,204.5,203.55,204.33,3232.0,199.4866,200.4176,199.4866,200.251,3232.0
2023-05-30 09:50:00,204.29,205.17,204.25,205.0,12845.0,200.2118,201.0743,200.1726,200.9077,12845.0
2023-05-30 10:00:00,205.02,205.17,204.53,204.86,12097.0,200.9273,201.0743,200.447,200.7705,12097.0
2023-05-30 10:10:00,204.85,204.86,204.5,204.78,7202.0,200.7607,200.7705,200.4176,200.692,7202.0
2023-05-30 10:20:00,204.86,204.86,204.26,204.45,5770.0,200.7705,200.7705,200.1824,200.3686,5770.0
2023-05-30 10:30:00,204.63,204.68,204.17,204.2,3722.0,200.545,200.594,200.0942,200.1236,3722.0
2023-05-30 10:40:00,204.26,204.28,203.85,203.85,7337.0,200.1824,200.202,199.7806,199.7806,7337.0
2023-05-30 10:50:00,203.87,204.07,203.85,204.06,7968.0,199.8002,199.9962,199.7806,199.9864,7968.0
2023-05-30 11:00:00,203.96,204.08,203.57,203.73,10815.0,199.8884,200.006,199.5062,199.663,10815.0
2023-05-30 11:10:00,203.77,203.9,203.49,203.49,3225.0,199.7022,199.8296,199.4278,199.4278,3225.0
2023-05-30 11:20:00,203.46,203.61,203.37,203.45,8594.0,199.3984,199.5454,199.3102,199.3886,8594.0
2023-05-30 11:30:00,203.59,203.7,203.48,203.7,1294.0,199.5258,199.6336,199.418,199.6336,1294.0
2023-05-30 11:40:00,203.69,203.88,203.64,203.84,2059.0,199.6238,199.81,199.5748,199.7708,2059.0
2023-05-30 11:50:00,203.82,203.99,203.74,203.99,2123.0,199.7512,199.9178,199.6728,199.9178,2123.0
2023-05-30 12:00:00,203.95,203.95,203.75,203.86,3646.0,199.8786,199.8786,199.6826,199.7904,3646.0
2023-05-30 12:10:00,203.87,203.89,203.74,203.82,1505.0,199.8002,199.8198,199.6728,199.7512,1505.0
2023-05-30 12:20:00,203.84,203.9,203.73,203.84,2667.0,199.7708,199.8296,199.663,199.7708,2667.0
2023-05-30 12:30:00,203.83,204.0,203.7,203.7,7772.0,199.761,199.9276,199.6336,199.6336,7772.0
2023-05-30 12:40:00,203.66,203.78,203.57,203.57,1319.0,199.5944,199.712,199.5062,199.5062,1319.0
2023-05-30 12:50:00,203.64,203.87,203.58,203.82,3553.0,199.5748,199.8002,199.516,199.7512,3553.0
2023-05-30 13:00:00,203.87,203.95,203.79,203.81,2679.0,199.8002,199.8786,199.7218,199.7414,2679.0
2023-05-30 13:10:00,203.79,204.0,203.79,203.96,2142.0,199.7218,199.9276,199.7218,199.8884,2142.0
2023-05-30 13:20:00,204.0,204.0,203.71,203.73,5386.0,199.9276,199.9276,199.6434,199.663,5386.0
2023-05-30 13:30:00,203.64,203.93,203.62,203.72,2426.0,199.5748,199.859,199.5552,199.6532,2426.0
2023-05-30 13:40:00,203.75,204.0,203.69,203.88,3837.0,199.6826,199.9276,199.6238,199.81,3837.0
2023-05-30 13:50:00,204.0,204.0,203.7,203.7,3588.0,199.9276,199.9276,199.6336,199.6336,3588.0
2023-05-30 14:00:00,203.75,203.76,203.59,203.59,2738.0,199.6826,199.6924,199.5258,199.5258,2738.0
2023-05-30 14:10:00,203.54,203.6,203.34,203.6,2491.0,199.4768,199.5356,199.2808,199.5356,2491.0
2023-05-30 14:20:00,203.61,203.93,203.61,203.92,2497.0,199.5454,199.859,199.5454,199.8492,2497.0
2023-05-30 14:30:00,203.98,204.0,203.92,203.96,9967.0,199.908,199.9276,199.8492,199.8884,9967.0
2023-05-30 14:40:00,204.0,204.11,203.79,203.79,12112.0,199.9276,200.0354,199.7218,199.7218,12112.0
2023-05-30 14:50:00,203.64,203.82,203.56,203.65,4916.0,199.5748,199.7512,199.4964,199.5846,4916.0
2023-05-30 15:00:00,203.61,203.66,203.47,203.66,3330.0,199.5454,199.5944,199.4082,199.5944,3330.0
2023-05-30 15:10:00,203.67,203.7,203.48,203.52,11584.0,199.6042,199.6336,199.418,199.4572,11584.0
2023-05-30 15:20:00,203.46,203.72,203.45,203.71,4771.0,199.3984,199.6532,199.3886,199.6434,4771.0
2023-05-30 15:30:00,203.76,203.85,203.6,203.62,9939.0,199.6924,199.7806,199.5356,199.5552,9939.0
2023-05-30 15:40:00,203.59,203.66,203.46,203.52,10472.0,199.5258,199.5944,199.3984,199.4572,10472.0
2023-05-30 15:50:00,203.47,203.68,203.34,203.54,45664.0,199.4082,199.614,199.2808,199.4768,45664.0
2023-05-31 09:30:00,201.81,202.45,201.59,201.6,13523.0,197.7813,198.4086,197.5657,197.5755,13523.0
2023-05-31 09:40:00,201.65,201.79,200.39,200.51,8978.0,197.6245,197.7617,196.3897,196.5073,8978.0
2023-05-31 09:50:00,200.53,200.91,200.09,200.3,8354.0,196.5269,196.8993,196.0957,196.3015,8354.0
2023-05-31 10:00:00,200.34,200.83,199.96,200.55,13384.0,196.3407,196.8209,195.9683,196.5465,13384.0
2023-05-31 10:10:00,200.55,201.02,200.38,200.98,9187.0,196.5465,197.0071,196.3799,196.9679,9187.0
2023-05-31 10:20:00,200.99,201.09,200.12,200.19,9012.0,196.9777,197.0757,196.1251,196.1937,9012.0
2023-05-31 10:30:00,200.09,200.3,199.53,199.56,10685.0,196.0957,196.3015,195.5469,195.5763,10685.0
2023-05-31 10:40:00,199.57,199.89,199.27,199.73,4921.0,195.5861,195.8997,195.292,195.7429,4921.0
2023-05-31 10:50:00,199.73,199.73,199.41,199.42,4966.0,195.7429,195.7429,195.4292,195.439,4966.0
2023-05-31 11:00:00,199.58,199.75,199.42,199.52,6504.0,195.5959,195.7625,195.439,195.5371,6504.0
2023-05-31 11:10:00,199.51,199.62,199.0,199.62,6342.0,195.5273,195.6351,195.0274,195.6351,6342.0
2023-05-31 11:20:00,199.72,199.78,199.52,199.66,9379.0,195.7331,195.7919,195.5371,195.6743,9379.0
2023-05-31 11:30:00,199.61,199.79,199.51,199.66,8830.0,195.6253,195.8017,195.5273,195.6743,8830.0
2023-05-31 11:40:00,199.59,200.33,199.58,200.3,87579.0,195.6057,196.3309,195.5959,196.3015,87579.0
2023-05-31 11:50:00,200.3,200.3,199.97,200.02,7249.0,196.3015,196.3015,195.9781,196.0271,7249.0
2023-05-31 12:00:00,200.03,200.14,200.01,200.11,3989.0,196.0369,196.1447,196.0173,196.1153,3989.0
2023-05-31 12:10:00,200.11,200.44,200.02,200.36,14291.0,196.1153,196.4387,196.0271,196.3603,14291.0
2023-05-31 12:20:00,200.35,200.38,200.1,200.16,26401.0,196.3505,196.3799,196.1055,196.1643,26401.0
2023-05-31 12:30:00,200.15,200.18,199.78,199.82,12028.0,196.1545,196.1839,195.7919,195.8311,12028.0
2023-05-31 12:40:00,199.84,200.13,199.67,200.13,7440.0,195.8507,196.1349,195.6841,196.1349,7440.0
2023-05-31 12:50:00,200.14,200.21,199.89,199.95,16472.0,196.1447,196.2133,195.8997,195.9585,16472.0
2023-05-31 13:00:00,199.94,200.04,199.74,200.04,6337.0,195.9487,196.0467,195.7527,196.0467,6337.0
2023-05-31 13:10:00,200.0,200.04,199.87,199.89,5742.0,196.0075,196.0467,195.8801,195.8997,5742.0
2023-05-31 13:20:00,199.91,200.33,199.91,200.29,10397.0,195.9193,196.3309,195.9193,196.2917,10397.0
2023-05-31 13:30:00,200.22,200.38,199.77,200.21,17362.0,196.2231,196.3799,195.7821,196.2133,17362.0
2023-05-31 13:40:00,200.24,200.54,200.21,200.22,9239.0,196.2427,196.5367,196.2133,196.2231,9239.0
2023-05-31 13:50:00,200.28,200.92,200.28,200.89,8877.0,196.2819,196.9091,196.2819,196.8797,8877.0
2023-05-31 14:00:00,200.88,200.93,200.58,200.62,11336.0,196.8699,196.9189,196.5759,196.6151,11336.0
2023-05-31 14:10:00,200.62,200.93,200.42,200.42,68234.0,196.6151,196.9189,196.4191,196.4191,68234.0
2023-05-31 14:20:00,200.28,200.35,199.93,200.09,14236.0,196.2819,196.3505,195.9389,196.0957,14236.0
2023-05-31 14:30:00,200.18,200.5,200.18,200.31,35735.0,196.1839,196.4975,196.1839,196.3113,35735.0
2023-05-31 14:40:00,200.38,200.38,200.05,200.14,21971.0,196.3799,196.3799,196.0565,196.1447,21971.0
2023-05-31 14:50:00,200.13,200.45,200.0,200.44,23029.0,196.1349,196.4485,196.0075,196.4387,23029.0
2023-05-31 15:00:00,200.56,200.74,200.5,200.73,6850.0,196.5563,196.7327,196.4975,196.7229,6850.0
2023-05-31 15:10:00,200.79,201.17,200.79,201.06,6199.0,196.7817,197.1541,196.7817,197.0463,6199.0
2023-05-31 15:20:00,201.02,201.59,201.02,201.55,8339.0,197.0071,197.5657,197.0071,197.5265,8339.0
2023-05-31 15:30:00,201.49,201.77,201.42,201.44,13512.0,197.4677,197.7421,197.3991,197.4187,13512.0
2023-05-31 15:40:00,201.42,201.75,201.24,201.25,21835.0,197.3991,197.7225,197.2227,197.2325,21835.0
2023-05-31 15:50:00,201.2,201.25,200.23,200.37,150763.0,197.1835,197.2325,196.2329,196.3701,150763.0
2023-06-01 09:30:00,200.39,200.51,198.98,199.31,13327.0,196.9241,197.042,195.5385,195.8627,13327.0
2023-06-01 09:40:00,199.65,199.86,198.95,198.95,7261.0,196.1969,196.4032,195.509,195.509,7261.0
2023-06-01 09:50:00,199.34,199.34,198.52,199.05,9219.0,195.8922,195.8922,195.0864,195.6072,9219.0
2023-06-01 10:00:00,199.32,199.98,199.14,199.79,7605.0,195.8726,196.5212,195.6957,196.3344,7605.0
2023-06-01 10:10:00,199.82,200.09,199.54,199.58,7219.0,196.3639,196.6293,196.0888,196.1281,7219.0
2023-06-01 10:20:00,199.52,199.68,199.07,199.17,6541.0,196.0691,196.2263,195.6269,195.7252,6541.0
2023-06-01 10:30:00,199.08,199.17,198.9,198.94,4168.0,195.6367,195.7252,195.4598,195.4991,4168.0
2023-06-01 10:40:00,198.99,199.33,198.84,198.85,5857.0,195.5483,195.8824,195.4009,195.4107,5857.0
2023-06-01 10:50:00,198.96,199.15,198.85,199.14,3476.0,195.5188,195.7055,195.4107,195.6957,3476.0
2023-06-01 11:00:00,199.2,199.62,199.19,199.33,7324.0,195.7546,196.1674,195.7448,195.8824,7324.0
2023-06-01 11:10:00,199.32,199.67,199.3,199.45,4716.0,195.8726,196.2165,195.8529,196.0003,4716.0
2023-06-01 11:20:00,199.5,199.57,199.19,199.57,4648.0,196.0495,196.1182,195.7448,196.1182,4648.0
2023-06-01 11:30:00,199.66,199.66,199.29,199.43,3602.0,196.2067,196.2067,195.8431,195.9807,3602.0
2023-06-01 11:40:00,199.51,199.86,199.51,199.71,4417.0,196.0593,196.4032,196.0593,196.2558,4417.0
2023-06-01 11:50:00,199.71,200.12,199.69,199.88,5532.0,196.2558,196.6587,196.2362,196.4229,5532.0
2023-06-01 12:00:00,200.11,200.25,200.02,200.09,2543.0,196.6489,196.7865,196.5605,196.6293,2543.0
2023-06-01 12:10:00,200.15,200.31,199.88,200.3,6981.0,196.6882,196.8454,196.4229,196.8356,6981.0
2023-06-01 12:20:00,200.39,200.44,200.11,200.44,5920.0,196.9241,196.9732,196.6489,196.9732,5920.0
2023-06-01 12:30:00,200.5,200.55,200.13,200.18,8204.0,197.0322,197.0813,196.6686,196.7177,8204.0
2023-06-01 12:40:00,200.12,200.29,200.02,200.12,18572.0,196.6587,196.8258,196.5605,196.6587,18572.0
2023-06-01 12:50:00,200.17,200.18,200.03,200.09,8235.0,196.7079,196.7177,196.5703,196.6293,8235.0
2023-06-01 13:00:00,200.06,200.17,199.86,200.06,51000.0,196.5998,196.7079,196.4032,196.5998,51000.0
2023-06-01 13:10:00,200.05,200.33,200.02,200.29,14582.0,196.5899,196.8651,196.5605,196.8258,14582.0
2023-06-01 13:20:00,200.27,200.46,200.1,200.15,11152.0,196.8061,196.9929,196.6391,196.6882,11152.0
2023-06-01 13:30:00,200.16,200.39,200.05,200.39,4787.0,196.698,196.9241,196.5899,196.9241,4787.0
2023-06-01 13:40:00,200.5,201.02,200.46,201.02,5073.0,197.0322,197.5432,196.9929,197.5432,5073.0
2023-06-01 13:50:00,201.18,201.29,201.1,201.27,2877.0,197.7004,197.8085,197.6218,197.7888,2877.0
2023-06-01 14:00:00,201.27,201.27,200.98,201.0,5288.0,197.7888,197.7888,197.5039,197.5235,5288.0
2023-06-01 14:10:00,200.93,201.11,200.87,201.1,4298.0,197.4547,197.6316,197.3958,197.6218,4298.0
2023-06-01 14:20:00,201.17,201.55,201.14,201.37,3479.0,197.6906,198.064,197.6611,197.8871,3479.0
2023-06-01 14:30:00,201.36,201.65,201.36,201.48,7625.0,197.8773,198.1623,197.8773,197.9952,7625.0
2023-06-01 14:40:00,201.46,201.83,201.39,201.81,3908.0,197.9756,198.3392,197.9068,198.3195,3908.0
2023-06-01 14:50:00,201.78,201.87,201.67,201.87,6807.0,198.29,198.3785,198.1819,198.3785,6807.0
2023-06-01 15:00:00,201.88,202.03,201.86,201.86,8398.0,198.3883,198.5357,198.3686,198.3686,8398.0
2023-06-01 15:10:00,201.85,202.04,201.85,201.93,6217.0,198.3588,198.5455,198.3588,198.4374,6217.0
2023-06-01 15:20:00,201.95,202.06,201.71,201.71,15171.0,198.4571,198.5652,198.2212,198.2212,15171.0
2023-06-01 15:30:00,201.74,201.74,201.39,201.43,10214.0,198.2507,198.2507,197.9068,197.9461,10214.0
2023-06-01 15:40:00,201.46,202.0,201.42,202.0,19080.0,197.9756,198.5062,197.9363,198.5062,19080.0
2023-06-01 15:50:00,201.98,202.2,201.77,202.14,64117.0,198.4866,198.7028,198.2802,198.6438,64117.0
2023-06-02 09:30:00,202.49,203.88,202.35,203.41,9453.0,198.9877,200.3537,198.8502,199.8918,9453.0
2023-06-02 09:40:00,203.59,203.98,203.5,203.78,4366.0,200.0687,200.452,199.9803,200.2554,4366.0
2023-06-02 09:50:00,203.91,203.99,203.54,203.59,5122.0,200.3832,200.4618,200.0196,200.0687,5122.0
2023-06-02 10:00:00,203.53,204.12,203.36,203.93,10484.0,200.0098,200.5896,199.8427,200.4028,10484.0
2023-06-02 10:10:00,204.06,204.81,204.06,204.29,5326.0,200.5306,201.2676,200.5306,200.7566,5326.0
2023-06-02 10:20:00,204.23,204.24,203.76,203.83,4505.0,200.6976,200.7075,200.2358,200.3046,4505.0
2023-06-02 10:30:00,203.76,204.54,203.76,204.5,8615.0,200.2358,201.0023,200.2358,200.963,8615.0
2023-06-02 10:40:00,204.54,204.82,204.51,204.77,2211.0,201.0023,201.2774,200.9728,201.2283,2211.0
2023-06-02 10:50:00,204.72,204.74,204.54,204.65,2995.0,201.1792,201.1988,201.0023,201.1104,2995.0
2023-06-02 11:00:00,204.64,205.25,204.64,204.88,5230.0,201.1006,201.7,201.1006,201.3364,5230.0
2023-06-02 11:10:00,204.98,205.17,204.94,204.97,3789.0,201.4347,201.6214,201.3954,201.4249,3789.0
2023-06-02 11:20:00,204.98,205.15,204.95,205.09,6378.0,201.4347,201.6017,201.4052,201.5428,6378.0
2023-06-02 11:30:00,205.0,205.0,204.33,204.34,2114.0,201.4543,201.4543,200.7959,200.8057,2114.0
2023-06-02 11:40:00,204.39,204.49,204.39,204.4,1958.0,200.8549,200.9532,200.8549,200.8647,1958.0
2023-06-02 11:50:00,204.46,204.69,204.42,204.42,3674.0,200.9237,201.1497,200.8844,200.8844,3674.0
2023-06-02 12:00:00,204.46,204.46,203.86,203.86,11312.0,200.9237,200.9237,200.334,200.334,11312.0
2023-06-02 12:10:00,203.85,203.94,203.58,203.58,4624.0,200.3242,200.4127,200.0589,200.0589,4624.0
2023-06-02 12:20:00,203.56,204.06,203.51,204.05,5599.0,200.0392,200.5306,199.9901,200.5208,5599.0
2023-06-02 12:30:00,204.12,204.41,204.07,204.41,4245.0,200.5896,200.8745,200.5404,200.8745,4245.0
2023-06-02 12:40:00,204.45,204.69,204.3,204.69,3536.0,200.9138,201.1497,200.7664,201.1497,3536.0
2023-06-02 12:50:00,204.78,204.96,204.75,204.96,2571.0,201.2381,201.415,201.2087,201.415,2571.0
2023-06-02 13:00:00,205.05,205.17,205.04,205.12,4257.0,201.5035,201.6214,201.4936,201.5723,4257.0
2023-06-02 13:10:00,205.0,205.06,204.78,205.06,2800.0,201.4543,201.5133,201.2381,201.5133,2800.0
2023-06-02 13:20:00,205.14,205.23,205.14,205.18,1945.0,201.5919,201.6804,201.5919,201.6312,1945.0
2023-06-02 13:30:00,205.24,205.24,204.93,205.09,7981.0,201.6902,201.6902,201.3855,201.5428,7981.0
2023-06-02 13:40:00,205.09,205.19,204.91,205.05,3502.0,201.5428,201.641,201.3659,201.5035,3502.0
2023-06-02 13:50:00,205.07,205.36,205.07,205.36,2265.0,201.5231,201.8081,201.5231,201.8081,2265.0
2023-06-02 14:00:00,205.31,205.31,204.92,204.98,3352.0,201.759,201.759,201.3757,201.4347,3352.0
2023-06-02 14:10:00,204.95,205.35,204.95,205.31,3477.0,201.4052,201.7983,201.4052,201.759,3477.0
2023-06-02 14:20:00,205.39,205.5,205.33,205.48,2892.0,201.8376,201.9457,201.7786,201.926,2892.0
2023-06-02 14:30:00,205.51,205.81,205.43,205.72,8438.0,201.9555,202.2503,201.8769,202.1619,8438.0
2023-06-02 14:40:00,205.65,205.88,205.65,205.79,2435.0,202.0931,202.3191,202.0931,202.2307,2435.0
2023-06-02 14:50:00,205.82,205.82,205.45,205.59,4429.0,202.2601,202.2601,201.8965,202.0341,4429.0
2023-06-02 15:00:00,205.6,205.88,205.6,205.76,8688.0,202.044,202.3191,202.044,202.2012,8688.0
2023-06-02 15:10:00,205.77,205.79,205.63,205.64,3530.0,202.211,202.2307,202.0734,202.0833,3530.0
2023-06-02 15:20:00,205.64,205.74,205.5,205.65,9524.0,202.0833,202.1815,201.9457,202.0931,9524.0
2023-06-02 15:30:00,205.62,205.95,205.61,205.84,14233.0,202.0636,202.3879,202.0538,202.2798,14233.0
2023-06-02 15:40:00,205.88,206.1,205.74,205.97,24177.0,202.3191,202.5353,202.1815,202.4076,24177.0
2023-06-02 15:50:00,205.9,206.01,205.61,205.61,52995.0,202.3388,202.4469,202.0538,202.0538,52995.0
2023-06-05 09:30:00,205.85,206.25,205.69,206.02,11661.0,202.2896,202.6827,202.1324,202.4567,11661.0
2023-06-05 09:40:00,205.83,205.83,205.7,205.82,1013.0,202.27,202.27,202.1422,202.2601,1013.0
2023-06-05 09:50:00,205.98,206.03,205.43,205.54,2771.0,202.4174,202.4665,201.8769,201.985,2771.0
2023-06-05 10:00:00,205.28,205.9,205.03,205.73,4796.0,201.7295,202.3388,201.4838,202.1717,4796.0
2023-06-05 10:10:00,205.73,206.02,205.48,205.74,5215.0,202.1717,202.4567,201.926,202.1815,5215.0
2023-06-05 10:20:00,205.75,205.94,205.52,205.65,4456.0,202.1914,202.3781,201.9653,202.0931,4456.0
2023-06-05 10:30:00,205.65,205.74,205.38,205.56,5082.0,202.0931,202.1815,201.8278,202.0046,5082.0
2023-06-05 10:40:00,205.56,206.6,205.55,206.6,6096.0,202.0046,203.0267,201.9948,203.0267,6096.0
2023-06-05 10:50:00,206.43,206.56,205.96,205.97,3092.0,202.8596,202.9874,202.3977,202.4076,3092.0
2023-06-05 11:00:00,206.07,206.42,206.07,206.42,2964.0,202.5058,202.8498,202.5058,202.8498,2964.0
2023-06-05 11:10:00,206.43,206.61,206.4,206.55,3514.0,202.8596,203.0365,202.8301,202.9775,3514.0
2023-06-05 11:20:00,206.55,206.7,206.48,206.63,2740.0,202.9775,203.1249,202.9087,203.0561,2740.0
2023-06-05 11:30:00,206.73,206.89,206.69,206.84,3227.0,203.1544,203.3116,203.1151,203.2625,3227.0
2023-06-05 11:40:00,206.86,207.12,206.86,206.9,3743.0,203.2822,203.5377,203.2822,203.3215,3743.0
2023-06-05 11:50:00,206.9,207.02,206.64,206.64,4982.0,203.3215,203.4394,203.066,203.066,4982.0
2023-06-05 12:00:00,206.63,206.68,206.42,206.51,3337.0,203.0561,203.1053,202.8498,202.9382,3337.0
2023-06-05 12:10:00,206.51,206.64,206.44,206.46,3313.0,202.9382,203.066,202.8694,202.8891,3313.0
2023-06-05 12:20:00,206.4,206.58,206.38,206.58,2996.0,202.8301,203.007,202.8105,203.007,2996.0
2023-06-05 12:30:00,206.59,206.91,206.58,206.73,3345.0,203.0168,203.3313,203.007,203.1544,3345.0
2023-06-05 12:40:00,206.76,207.03,206.72,206.92,4855.0,203.1839,203.4492,203.1446,203.3411,4855.0
2023-06-05 12:50:00,207.0,207.23,207.0,207.16,1463.0,203.4197,203.6458,203.4197,203.577,1463.0
2023-06-05 13:00:00,207.07,207.12,206.85,207.05,2953.0,203.4885,203.5377,203.2723,203.4689,2953.0
2023-06-05 13:10:00,207.03,207.03,206.68,206.68,1764.0,203.4492,203.4492,203.1053,203.1053,1764.0
2023-06-05 13:20:00,206.82,206.82,206.42,206.51,4166.0,203.2429,203.2429,202.8498,202.9382,4166.0
2023-06-05 13:30:00,206.41,206.41,206.21,206.33,2962.0,202.8399,202.8399,202.6434,202.7613,2962.0
2023-06-05 13:40:00,206.29,206.69,206.29,206.66,1261.0,202.722,203.1151,202.722,203.0856,1261.0
2023-06-05 13:50:00,206.65,206.83,206.58,206.81,2568.0,203.0758,203.2527,203.007,203.233,2568.0
2023-06-05 14:00:00,206.78,206.78,206.38,206.51,3662.0,203.2035,203.2035,202.8105,202.9382,3662.0
2023-06-05 14:10:00,206.54,206.54,206.41,206.46,1448.0,202.9677,202.9677,202.8399,202.8891,1448.0
2023-06-05 14:20:00,206.47,206.57,206.33,206.57,3761.0,202.8989,202.9972,202.7613,202.9972,3761.0
2023-06-05 14:30:00,206.53,206.55,206.12,206.12,10086.0,202.9579,202.9775,202.555,202.555,10086.0
2023-06-05 14:40:00,206.12,206.32,205.98,206.14,5310.0,202.555,202.7515,202.4174,202.5746,5310.0
2023-06-05 14:50:00,206.07,206.23,205.99,206.01,5349.0,202.5058,202.6631,202.4272,202.4469,5349.0
2023-06-05 15:00:00,205.99,206.12,205.62,205.74,7237.0,202.4272,202.555,202.0636,202.1815,7237.0
2023-06-05 15:10:00,205.73,206.04,205.72,205.83,5222.0,202.1717,202.4763,202.1619,202.27,5222.0
2023-06-05 15:20:00,205.98,206.08,205.92,206.0,6016.0,202.4174,202.5157,202.3584,202.437,6016.0
2023-06-05 15:30:00,205.98,206.21,205.93,206.16,9534.0,202.4174,202.6434,202.3682,202.5943,9534.0
2023-06-05 15:40:00,206.11,206.27,206.03,206.2,6803.0,202.5451,202.7024,202.4665,202.6336,6803.0
2023-06-05 15:50:00,206.27,206.48,206.04,206.29,41065.0,202.7024,202.9087,202.4763,202.722,41065.0
2023-06-06 09:30:00,207.01,207.64,206.47,206.47,10205.0,203.4296,204.0487,202.8989,202.8989,10205.0
2023-06-06 09:40:00,206.44,206.57,205.53,206.0,6721.0,202.8694,202.9972,201.9752,202.437,6721.0
2023-06-06 09:50:00,206.02,206.47,206.02,206.39,3504.0,202.4567,202.8989,202.4567,202.8203,3504.0
2023-06-06 10:00:00,206.5,206.93,206.38,206.93,2113.0,202.9284,203.351,202.8105,203.351,2113.0
2023-06-06 10:10:00,206.78,207.11,206.51,206.69,4618.0,203.2035,203.5278,202.9382,203.1151,4618.0
2023-06-06 10:20:00,206.59,206.61,206.1,206.1,1394.0,203.0168,203.0365,202.5353,202.5353,1394.0
2023-06-06 10:30:00,206.17,206.17,205.49,205.57,2992.0,202.6041,202.6041,201.9359,202.0145,2992.0
2023-06-06 10:40:00,205.37,205.77,205.36,205.76,1583.0,201.8179,202.211,201.8081,202.2012,1583.0
2023-06-06 10:50:00,205.94,205.94,205.23,205.39,3351.0,202.3781,202.3781,201.6804,201.8376,3351.0
2023-06-06 11:00:00,205.41,205.43,205.08,205.11,1311.0,201.8572,201.8769,201.5329,201.5624,1311.0
2023-06-06 11:10:00,204.88,204.89,204.59,204.66,2024.0,201.3364,201.3462,201.0514,201.1202,2024.0
2023-06-06 11:20:00,204.67,204.73,204.55,204.73,2542.0,201.13,201.189,201.0121,201.189,2542.0
2023-06-06 11:30:00,204.74,204.98,204.46,204.95,2294.0,201.1988,201.4347,200.9237,201.4052,2294.0
2023-06-06 11:40:00,204.89,204.91,204.74,204.81,1557.0,201.3462,201.3659,201.1988,201.2676,1557.0
2023-06-06 11:50:00,204.84,205.13,204.8,205.06,3508.0,201.2971,201.5821,201.2578,201.5133,3508.0
2023-06-06 12:00:00,205.07,205.25,204.85,204.94,2192.0,201.5231,201.7,201.3069,201.3954,2192.0
2023-06-06 12:10:00,204.76,204.81,204.76,204.8,502.0,201.2185,201.2676,201.2185,201.2578,502.0
2023-06-06 12:20:00,204.73,204.83,204.73,204.8,544.0,201.189,201.2873,201.189,201.2578,544.0
2023-06-06 12:30:00,204.81,205.17,204.81,205.15,1521.0,201.2676,201.6214,201.2676,201.6017,1521.0
2023-06-06 12:40:00,205.09,205.29,205.07,205.22,1822.0,201.5428,201.7393,201.5231,201.6705,1822.0
2023-06-06 12:50:00,205.2,205.2,204.94,204.94,3208.0,201.6509,201.6509,201.3954,201.3954,3208.0
2023-06-06 13:00:00,205.03,205.29,205.0,205.28,2913.0,201.4838,201.7393,201.4543,201.7295,2913.0
2023-06-06 13:10:00,205.47,205.64,205.36,205.43,2151.0,201.9162,202.0833,201.8081,201.8769,2151.0
2023-06-06 13:20:00,205.31,205.32,204.91,205.0,1446.0,201.759,201.7688,201.3659,201.4543,1446.0
2023-06-06 13:30:00,205.0,205.01,204.69,204.76,4452.0,201.4543,201.4642,201.1497,201.2185,4452.0
2023-06-06 13:40:00,204.79,204.9,204.69,204.81,1422.0,201.248,201.3561,201.1497,201.2676,1422.0
2023-06-06 13:50:00,204.87,204.87,204.69,204.81,1535.0,201.3266,201.3266,201.1497,201.2676,1535.0
2023-06-06 14:00:00,204.63,204.76,204.61,204.76,976.0,201.0907,201.2185,201.0711,201.2185,976.0
2023-06-06 14:10:00,204.87,204.93,204.81,204.93,793.0,201.3266,201.3855,201.2676,201.3855,793.0
2023-06-06 14:20:00,204.93,205.13,204.92,205.05,1446.0,201.3855,201.5821,201.3757,201.5035,1446.0
2023-06-06 14:30:00,205.12,205.12,205.0,205.07,2604.0,201.5723,201.5723,201.4543,201.5231,2604.0
2023-06-06 14:40:00,205.13,205.15,205.02,205.03,600.0,201.5821,201.6017,201.474,201.4838,600.0
2023-06-06 14:50:00,205.03,205.04,204.91,205.01,1122.0,201.4838,201.4936,201.3659,201.4642,1122.0
2023-06-06 15:00:00,205.0,205.08,204.96,205.06,1505.0,201.4543,201.5329,201.415,201.5133,1505.0
2023-06-06 15:10:00,204.98,205.08,204.87,205.08,2158.0,201.4347,201.5329,201.3266,201.5329,2158.0
2023-06-06 15:20:00,205.14,205.24,205.04,205.22,2524.0,201.5919,201.6902,201.4936,201.6705,2524.0
2023-06-06 15:30:00,205.13,205.3,205.05,205.05,4566.0,201.5821,201.7491,201.5035,201.5035,4566.0
2023-06-06 15:40:00,205.03,205.68,205.01,205.62,16668.0,201.4838,202.1226,201.4642,202.0636,16668.0
2023-06-06 15:50:00,205.64,205.75,205.3,205.3,37055.0,202.0833,202.1914,201.7491,201.7491,37055.0
2023-06-07 09:30:00,205.27,205.27,203.61,204.0,7334.0,201.7197,201.7197,200.0884,200.4716,7334.0
2023-06-07 09:40:00,204.14,204.5,203.27,203.73,4412.0,200.6092,200.963,199.7543,200.2063,4412.0
2023-06-07 09:50:00,203.81,203.83,203.07,203.36,3917.0,200.2849,200.3046,199.5577,199.8427,3917.0
2023-06-07 10:00:00,203.13,203.29,202.69,203.02,8619.0,199.6167,199.7739,199.1843,199.5086,8619.0
2023-06-07 10:10:00,203.06,203.42,202.99,203.37,5011.0,199.5479,199.9017,199.4791,199.8525,5011.0
2023-06-07 10:20:00,203.29,203.94,203.28,203.94,3732.0,199.7739,200.4127,199.7641,200.4127,3732.0
2023-06-07 10:30:00,204.12,204.36,203.92,204.36,5648.0,200.5896,200.8254,200.393,200.8254,5648.0
2023-06-07 10:40:00,204.21,204.56,204.04,204.42,6109.0,200.678,201.0219,200.5109,200.8844,6109.0
2023-06-07 10:50:00,204.49,204.89,204.48,204.76,5906.0,200.9532,201.3462,200.9433,201.2185,5906.0
2023-06-07 11:00:00,204.71,205.05,204.57,204.72,3202.0,201.1693,201.5035,201.0318,201.1792,3202.0
2023-06-07 11:10:00,204.51,204.55,204.31,204.36,3931.0,200.9728,201.0121,200.7763,200.8254,3931.0
2023-06-07 11:20:00,204.4,204.49,204.22,204.45,2301.0,200.8647,200.9532,200.6878,200.9138,2301.0
2023-06-07 11:30:00,204.52,204.65,204.47,204.47,2345.0,200.9826,201.1104,200.9335,200.9335,2345.0
2023-06-07 11:40:00,204.39,204.39,204.1,204.12,4878.0,200.8549,200.8549,200.5699,200.5896,4878.0
2023-06-07 11:50:00,204.06,204.06,203.81,203.88,2127.0,200.5306,200.5306,200.2849,200.3537,2127.0
2023-06-07 12:00:00,204.01,204.18,203.94,204.09,8421.0,200.4815,200.6485,200.4127,200.5601,8421.0
2023-06-07 12:10:00,204.09,204.09,203.84,204.03,5770.0,200.5601,200.5601,200.3144,200.5011,5770.0
2023-06-07 12:20:00,203.94,204.35,203.94,204.35,11281.0,200.4127,200.8156,200.4127,200.8156,11281.0
2023-06-07 12:30:00,204.34,204.75,204.2,204.65,9653.0,200.8057,201.2087,200.6682,201.1104,9653.0
2023-06-07 12:40:00,204.63,204.74,204.29,204.31,7058.0,201.0907,201.1988,200.7566,200.7763,7058.0
2023-06-07 12:50:00,204.19,204.22,203.96,204.13,3453.0,200.6583,200.6878,200.4323,200.5994,3453.0
2023-06-07 13:00:00,204.16,204.25,203.97,203.99,4391.0,200.6289,200.7173,200.4421,200.4618,4391.0
2023-06-07 13:10:00,204.09,204.11,203.61,203.62,4731.0,200.5601,200.5797,200.0884,200.0982,4731.0
2023-06-07 13:20:00,203.65,203.8,203.62,203.71,3036.0,200.1277,200.2751,200.0982,200.1866,3036.0
2023-06-07 13:30:00,203.7,203.82,203.59,203.82,4369.0,200.1768,200.2947,200.0687,200.2947,4369.0
2023-06-07 13:40:00,203.81,204.08,203.74,204.07,3122.0,200.2849,200.5502,200.2161,200.5404,3122.0
2023-06-07 13:50:00,204.02,204.15,203.93,204.03,3721.0,200.4913,200.619,200.4028,200.5011,3721.0
2023-06-07 14:00:00,204.06,204.24,204.06,204.24,3354.0,200.5306,200.7075,200.5306,200.7075,3354.0
2023-06-07 14:10:00,204.18,204.18,203.86,203.89,6029.0,200.6485,200.6485,200.334,200.3635,6029.0
2023-06-07 14:20:00,204.0,204.05,203.85,203.96,3455.0,200.4716,200.5208,200.3242,200.4323,3455.0
2023-06-07 14:30:00,203.89,203.97,203.71,203.92,6849.0,200.3635,200.4421,200.1866,200.393,6849.0
2023-06-07 14:40:00,203.94,204.12,203.87,204.1,6252.0,200.4127,200.5896,200.3439,200.5699,6252.0
2023-06-07 14:50:00,204.14,204.14,203.93,204.04,5007.0,200.6092,200.6092,200.4028,200.5109,5007.0
2023-06-07 15:00:00,204.06,204.31,204.01,204.23,2264.0,200.5306,200.7763,200.4815,200.6976,2264.0
2023-06-07 15:10:00,204.13,204.37,204.06,204.31,6831.0,200.5994,200.8352,200.5306,200.7763,6831.0
2023-06-07 15:20:00,204.29,204.44,204.06,204.08,5267.0,200.7566,200.904,200.5306,200.5502,5267.0
2023-06-07 15:30:00,204.09,204.26,204.02,204.15,8923.0,200.5601,200.7271,200.4913,200.619,8923.0
2023-06-07 15:40:00,204.13,204.44,203.95,204.42,27235.0,200.5994,200.904,200.4225,200.8844,27235.0
2023-06-07 15:50:00,204.5,204.68,203.94,204.18,56243.0,200.963,201.1399,200.4127,200.6485,56243.0
2023-06-08 09:30:00,203.83,204.19,203.44,203.85,11989.0,200.3046,200.6583,199.9213,200.3242,11989.0
2023-06-08 09:40:00,204.16,204.2,203.39,203.66,4408.0,200.6289,200.6682,199.8722,200.1375,4408.0
2023-06-08 09:50:00,203.81,204.02,203.35,203.49,5577.0,200.2849,200.4913,199.8329,199.9704,5577.0
2023-06-08 10:00:00,203.5,204.34,203.47,204.07,6874.0,199.9803,200.8057,199.9508,200.5404,6874.0
2023-06-08 10:10:00,204.17,204.49,204.13,204.13,4141.0,200.6387,200.9532,200.5994,200.5994,4141.0
2023-06-08 10:20:00,204.22,204.63,204.22,204.42,7345.0,200.6878,201.0907,200.6878,200.8844,7345.0
2023-06-08 10:30:00,204.44,204.8,204.44,204.62,2469.0,200.904,201.2578,200.904,201.0809,2469.0
2023-06-08 10:40:00,204.43,204.53,204.1,204.13,3026.0,200.8942,200.9925,200.5699,200.5994,3026.0
2023-06-08 10:50:00,204.13,204.53,204.13,204.43,2517.0,200.5994,200.9925,200.5994,200.8942,2517.0
2023-06-08 11:00:00,204.45,204.56,204.27,204.32,3183.0,200.9138,201.0219,200.737,200.7861,3183.0
2023-06-08 11:10:00,204.36,204.44,204.11,204.15,850.0,200.8254,200.904,200.5797,200.619,850.0
2023-06-08 11:20:00,204.24,204.31,203.96,204.11,5965.0,200.7075,200.7763,200.4323,200.5797,5965.0
2023-06-08 11:30:00,204.32,204.54,204.31,204.44,1205.0,200.7861,201.0023,200.7763,200.904,1205.0
2023-06-08 11:40:00,204.54,204.64,204.5,204.6,1693.0,201.0023,201.1006,200.963,201.0613,1693.0
2023-06-08 11:50:00,204.68,204.87,204.54,204.76,1471.0,201.1399,201.3266,201.0023,201.2185,1471.0
2023-06-08 12:00:00,204.75,204.98,204.75,204.98,1060.0,201.2087,201.4347,201.2087,201.4347,1060.0
2023-06-08 12:10:00,204.8,204.85,204.54,204.85,3059.0,201.2578,201.3069,201.0023,201.3069,3059.0
2023-06-08 12:20:00,204.87,205.11,204.76,205.11,1101.0,201.3266,201.5624,201.2185,201.5624,1101.0
2023-06-08 12:30:00,205.05,205.2,204.96,205.07,1206.0,201.5035,201.6509,201.415,201.5231,1206.0
2023-06-08 12:40:00,205.02,205.1,204.97,205.02,768.0,201.474,201.5526,201.4249,201.474,768.0
2023-06-08 12:50:00,205.07,205.07,205.01,205.01,872.0,201.5231,201.5231,201.4642,201.4642,872.0
2023-06-08 13:00:00,205.06,205.07,204.91,204.92,2495.0,201.5133,201.5231,201.3659,201.3757,2495.0
2023-06-08 13:10:00,204.79,204.86,204.65,204.69,1807.0,201.248,201.3168,201.1104,201.1497,1807.0
2023-06-08 13:20:00,204.7,204.7,204.48,204.48,1402.0,201.1595,201.1595,200.9433,200.9433,1402.0
2023-06-08 13:30:00,204.61,204.61,204.37,204.51,1469.0,201.0711,201.0711,200.8352,200.9728,1469.0
2023-06-08 13:40:00,204.48,204.49,204.36,204.37,500.0,200.9433,200.9532,200.8254,200.8352,500.0
2023-06-08 13:50:00,204.46,204.62,204.38,204.5,1576.0,200.9237,201.0809,200.8451,200.963,1576.0
2023-06-08 14:00:00,204.57,204.57,204.43,204.43,883.0,201.0318,201.0318,200.8942,200.8942,883.0
2023-06-08 14:10:00,204.43,204.73,204.43,204.73,1141.0,200.8942,201.189,200.8942,201.189,1141.0
2023-06-08 14:20:00,204.67,204.87,204.65,204.66,1448.0,201.13,201.3266,201.1104,201.1202,1448.0
2023-06-08 14:30:00,204.62,204.73,204.58,204.58,1583.0,201.0809,201.189,201.0416,201.0416,1583.0
2023-06-08 14:40:00,204.6,204.87,204.55,204.72,4360.0,201.0613,201.3266,201.0121,201.1792,4360.0
2023-06-08 14:50:00,204.89,204.89,204.67,204.67,2420.0,201.3462,201.3462,201.13,201.13,2420.0
2023-06-08 15:00:00,204.79,204.79,204.72,204.76,1029.0,201.248,201.248,201.1792,201.2185,1029.0
2023-06-08 15:10:00,204.87,204.87,204.61,204.65,2713.0,201.3266,201.3266,201.0711,201.1104,2713.0
2023-06-08 15:20:00,204.65,204.72,204.48,204.56,3134.0,201.1104,201.1792,200.9433,201.0219,3134.0
2023-06-08 15:30:00,204.51,204.74,204.51,204.64,3548.0,200.9728,201.1988,200.9728,201.1006,3548.0
2023-06-08 15:40:00,204.7,204.93,204.61,204.9,4966.0,201.1595,201.3855,201.0711,201.3561,4966.0
2023-06-08 15:50:00,205.0,205.0,204.61,204.83,25680.0,201.4543,201.4543,201.0711,201.2873,25680.0
2023-06-09 09:30:00,204.1,204.99,204.1,204.56,7191.0,200.5699,201.4445,200.5699,201.0219,7191.0
2023-06-09 09:40:00,204.96,204.96,204.25,204.28,1612.0,201.415,201.415,200.7173,200.7468,1612.0
2023-06-09 09:50:00,204.58,204.62,203.65,203.81,3712.0,201.0416,201.0809,200.1277,200.2849,3712.0
2023-06-09 10:00:00,203.77,204.42,203.67,204.31,5228.0,200.2456,200.8844,200.1473,200.7763,5228.0
2023-06-09 10:10:00,204.34,204.89,204.26,204.84,4768.0,200.8057,201.3462,200.7271,201.2971,4768.0
2023-06-09 10:20:00,204.81,205.09,204.75,205.09,3914.0,201.2676,201.5428,201.2087,201.5428,3914.0
2023-06-09 10:30:00,205.01,205.54,205.01,205.54,2129.0,201.4642,201.985,201.4642,201.985,2129.0
2023-06-09 10:40:00,205.61,206.1,205.61,205.94,2722.0,202.0538,202.5353,202.0538,202.3781,2722.0
2023-06-09 10:50:00,205.77,206.46,205.76,206.13,2804.0,202.211,202.8891,202.2012,202.5648,2804.0
2023-06-09 11:00:00,206.31,206.31,206.03,206.03,1600.0,202.7417,202.7417,202.4665,202.4665,1600.0
2023-06-09 11:10:00,206.17,206.24,206.0,206.09,1102.0,202.6041,202.6729,202.437,202.5255,1102.0
2023-06-09 11:20:00,206.05,206.05,205.64,205.71,5612.0,202.4862,202.4862,202.0833,202.1521,5612.0
2023-06-09 11:30:00,205.79,205.79,205.33,205.63,3002.0,202.2307,202.2307,201.7786,202.0734,3002.0
2023-06-09 11:40:00,205.71,205.93,205.56,205.61,4210.0,202.1521,202.3682,202.0046,202.0538,4210.0
2023-06-09 11:50:00,205.65,205.68,205.5,205.66,5367.0,202.0931,202.1226,201.9457,202.1029,5367.0
2023-06-09 12:00:00,205.72,206.09,205.55,206.09,9613.0,202.1619,202.5255,201.9948,202.5255,9613.0
2023-06-09 12:10:00,206.02,206.09,205.98,206.08,2934.0,202.4567,202.5255,202.4174,202.5157,2934.0
2023-06-09 12:20:00,206.06,206.21,205.96,206.21,3736.0,202.496,202.6434,202.3977,202.6434,3736.0
2023-06-09 12:30:00,206.28,206.32,206.18,206.26,2773.0,202.7122,202.7515,202.6139,202.6925,2773.0
2023-06-09 12:40:00,206.26,206.34,206.18,206.28,6204.0,202.6925,202.7712,202.6139,202.7122,6204.0
2023-06-09 12:50:00,206.28,206.63,206.28,206.63,7313.0,202.7122,203.0561,202.7122,203.0561,7313.0
2023-06-09 13:00:00,206.59,206.92,206.59,206.84,21184.0,203.0168,203.3411,203.0168,203.2625,21184.0
2023-06-09 13:10:00,206.88,206.97,206.75,206.77,8297.0,203.3018,203.3903,203.1741,203.1937,8297.0
2023-06-09 13:20:00,206.82,206.88,206.59,206.75,3576.0,203.2429,203.3018,203.0168,203.1741,3576.0
2023-06-09 13:30:00,206.79,206.9,206.67,206.89,3415.0,203.2134,203.3215,203.0954,203.3116,3415.0
2023-06-09 13:40:00,206.93,206.97,206.81,206.85,4566.0,203.351,203.3903,203.233,203.2723,4566.0
2023-06-09 13:50:00,206.91,207.01,206.86,207.01,4432.0,203.3313,203.4296,203.2822,203.4296,4432.0
2023-06-09 14:00:00,207.09,207.22,206.99,207.12,2707.0,203.5082,203.6359,203.4099,203.5377,2707.0
2023-06-09 14:10:00,207.11,207.11,206.95,206.99,3888.0,203.5278,203.5278,203.3706,203.4099,3888.0
2023-06-09 14:20:00,207.09,207.33,207.02,207.19,6267.0,203.5082,203.744,203.4394,203.6065,6267.0
2023-06-09 14:30:00,207.15,207.25,207.11,207.17,2183.0,203.5671,203.6654,203.5278,203.5868,2183.0
2023-06-09 14:40:00,207.22,207.33,207.17,207.18,3830.0,203.6359,203.744,203.5868,203.5966,3830.0
2023-06-09 14:50:00,207.27,207.33,207.17,207.31,4725.0,203.6851,203.744,203.5868,203.7244,4725.0
2023-06-09 15:00:00,207.27,207.48,207.2,207.3,5132.0,203.6851,203.8914,203.6163,203.7146,5132.0
2023-06-09 15:10:00,207.31,207.57,207.31,207.42,3292.0,203.7244,203.9799,203.7244,203.8325,3292.0
2023-06-09 15:20:00,207.42,207.57,207.37,207.51,4460.0,203.8325,203.9799,203.7833,203.9209,4460.0
2023-06-09 15:30:00,207.52,207.55,207.36,207.37,12080.0,203.9307,203.9602,203.7735,203.7833,12080.0
2023-06-09 15:40:00,207.4,207.44,207.0,207.09,12014.0,203.8128,203.8521,203.4197,203.5082,12014.0
2023-06-09 15:50:00,207.07,207.07,206.73,206.76,66826.0,203.4885,203.4885,203.1544,203.1839,66826.0
2023-06-12 09:30:00,206.76,206.78,205.82,205.98,15306.0,203.1839,203.2035,202.2601,202.4174,15306.0
2023-06-12 09:40:00,206.14,206.29,205.77,206.08,39281.0,202.5746,202.722,202.211,202.5157,39281.0
2023-06-12 09:50:00,206.04,206.25,205.93,206.19,6500.0,202.4763,202.6827,202.3682,202.6237,6500.0
2023-06-12 10:00:00,206.09,206.22,205.74,206.11,7849.0,202.5255,202.6532,202.1815,202.5451,7849.0
2023-06-12 10:10:00,206.03,206.24,205.79,205.79,5406.0,202.4665,202.6729,202.2307,202.2307,5406.0
2023-06-12 10:20:00,205.8,206.0,205.41,205.59,13978.0,202.2405,202.437,201.8572,202.0341,13978.0
2023-06-12 10:30:00,205.71,206.38,205.71,206.3,4801.0,202.1521,202.8105,202.1521,202.7318,4801.0
2023-06-12 10:40:00,206.31,206.61,206.25,206.57,5572.0,202.7417,203.0365,202.6827,202.9972,5572.0
2023-06-12 10:50:00,206.78,206.82,206.45,206.53,5200.0,203.2035,203.2429,202.8793,202.9579,5200.0
2023-06-12 11:00:00,206.5,206.54,206.42,206.43,4201.0,202.9284,202.9677,202.8498,202.8596,4201.0
2023-06-12 11:10:00,206.46,206.46,206.16,206.32,7297.0,202.8891,202.8891,202.5943,202.7515,7297.0
2023-06-12 11:20:00,206.3,206.58,206.3,206.57,4123.0,202.7318,203.007,202.7318,202.9972,4123.0
2023-06-12 11:30:00,206.59,206.8,206.54,206.68,18850.0,203.0168,203.2232,202.9677,203.1053,18850.0
2023-06-12 11:40:00,206.66,206.72,206.47,206.47,4293.0,203.0856,203.1446,202.8989,202.8989,4293.0
2023-06-12 11:50:00,206.46,206.69,206.46,206.68,1410.0,202.8891,203.1151,202.8891,203.1053,1410.0
2023-06-12 12:00:00,206.67,206.74,206.56,206.74,1100.0,203.0954,203.1642,202.9874,203.1642,1100.0
2023-06-12 12:10:00,206.88,206.96,206.66,206.79,4987.0,203.3018,203.3804,203.0856,203.2134,4987.0
2023-06-12 12:20:00,206.82,206.86,206.74,206.8,600.0,203.2429,203.2822,203.1642,203.2232,600.0
2023-06-12 12:30:00,206.7,207.11,206.7,207.08,3676.0,203.1249,203.5278,203.1249,203.4984,3676.0
2023-06-12 12:40:00,207.2,207.81,207.17,207.81,4000.0,203.6163,204.2157,203.5868,204.2157,4000.0
2023-06-12 12:50:00,207.78,207.82,207.49,207.5,9789.0,204.1862,204.2256,203.9013,203.9111,9789.0
2023-06-12 13:00:00,207.39,207.43,207.34,207.41,1000.0,203.803,203.8423,203.7539,203.8226,1000.0
2023-06-12 13:10:00,207.36,207.56,207.35,207.51,2344.0,203.7735,203.9701,203.7637,203.9209,2344.0
2023-06-12 13:20:00,207.51,207.51,207.42,207.44,4522.0,203.9209,203.9209,203.8325,203.8521,4522.0
2023-06-12 13:30:00,207.51,207.63,207.49,207.61,1660.0,203.9209,204.0388,203.9013,204.0192,1660.0
2023-06-12 13:40:00,207.66,207.86,207.66,207.86,1983.0,204.0683,204.2649,204.0683,204.2649,1983.0
2023-06-12 13:50:00,207.81,207.94,207.81,207.9,3767.0,204.2157,204.3435,204.2157,204.3042,3767.0
2023-06-12 14:00:00,207.92,208.0,207.85,207.97,3839.0,204.3238,204.4024,204.255,204.373,3839.0
2023-06-12 14:10:00,207.98,208.01,207.82,207.83,3915.0,204.3828,204.4123,204.2256,204.2354,3915.0
2023-06-12 14:20:00,207.91,208.07,207.91,208.04,2074.0,204.314,204.4712,204.314,204.4418,2074.0
2023-06-12 14:30:00,208.06,208.12,207.98,208.07,4048.0,204.4614,204.5204,204.3828,204.4712,4048.0
2023-06-12 14:40:00,208.11,208.29,208.06,208.1,5475.0,204.5105,204.6874,204.4614,204.5007,5475.0
2023-06-12 14:50:00,208.05,208.14,208.02,208.14,2618.0,204.4516,204.54,204.4221,204.54,2618.0
2023-06-12 15:00:00,208.12,208.43,208.12,208.42,4973.0,204.5204,204.825,204.5204,204.8152,4973.0
2023-06-12 15:10:00,208.49,208.79,208.42,208.63,11270.0,204.884,205.1788,204.8152,205.0215,11270.0
2023-06-12 15:20:00,208.65,208.83,208.65,208.74,7422.0,205.0412,205.2181,205.0412,205.1296,7422.0
2023-06-12 15:30:00,208.73,208.74,208.59,208.66,20600.0,205.1198,205.1296,204.9822,205.051,20600.0
2023-06-12 15:40:00,208.63,208.82,208.23,208.24,22473.0,205.0215,205.2083,204.6285,204.6383,22473.0
2023-06-12 15:50:00,208.27,208.51,208.11,208.29,76679.0,204.6678,204.9036,204.5105,204.6874,76679.0
2023-06-13 09:30:00,208.15,208.42,207.72,208.35,9220.0,204.5498,204.8152,204.1273,204.7464,9220.0
2023-06-13 09:40:00,208.5,209.07,208.49,208.78,2300.0,204.8938,205.4539,204.884,205.169,2300.0
2023-06-13 09:50:00,208.56,208.85,208.4,208.67,5914.0,204.9528,205.2377,204.7955,205.0609,5914.0
2023-06-13 10:00:00,208.56,208.63,208.33,208.33,1628.0,204.9528,205.0215,204.7267,204.7267,1628.0
2023-06-13 10:10:00,208.43,208.43,208.07,208.32,4548.0,204.825,204.825,204.4712,204.7169,4548.0
2023-06-13 10:20:00,208.33,208.84,208.21,208.77,3486.0,204.7267,205.2279,204.6088,205.1591,3486.0
2023-06-13 10:30:00,208.88,209.35,208.86,209.27,5889.0,205.2672,205.7291,205.2476,205.6505,5889.0
2023-06-13 10:40:00,209.27,209.73,209.25,209.57,8448.0,205.6505,206.1025,205.6308,205.9453,8448.0
2023-06-13 10:50:00,209.5,209.55,209.26,209.27,2001.0,205.8765,205.9256,205.6407,205.6505,2001.0
2023-06-13 11:00:00,209.17,209.27,209.11,209.19,6491.0,205.5522,205.6505,205.4932,205.5719,6491.0
2023-06-13 11:10:00,209.25,209.6,209.24,209.46,3639.0,205.6308,205.9748,205.621,205.8372,3639.0
2023-06-13 11:20:00,209.46,209.59,209.22,209.41,3641.0,205.8372,205.9649,205.6013,205.7881,3641.0
2023-06-13 11:30:00,209.27,209.55,209.27,209.34,4860.0,205.6505,205.9256,205.6505,205.7193,4860.0
2023-06-13 11:40:00,209.46,209.69,209.42,209.68,4007.0,205.8372,206.0632,205.7979,206.0534,4007.0
2023-06-13 11:50:00,209.74,209.84,209.51,209.58,11484.0,206.1123,206.2106,205.8863,205.9551,11484.0
2023-06-13 12:00:00,209.61,209.74,209.44,209.7,46444.0,205.9846,206.1123,205.8175,206.073,46444.0
2023-06-13 12:10:00,209.68,210.21,209.68,210.13,13314.0,206.0534,206.5742,206.0534,206.4956,13314.0
2023-06-13 12:20:00,210.2,210.39,210.13,210.39,4705.0,206.5644,206.7511,206.4956,206.7511,4705.0
2023-06-13 12:30:00,210.34,210.37,209.78,209.78,35692.0,206.702,206.7315,206.1517,206.1517,35692.0
2023-06-13 12:40:00,209.7,209.79,209.47,209.47,57080.0,206.073,206.1615,205.847,205.847,57080.0
2023-06-13 12:50:00,209.41,209.41,209.15,209.25,3028.0,205.7881,205.7881,205.5326,205.6308,3028.0
2023-06-13 13:00:00,209.29,209.34,208.81,208.81,5854.0,205.6701,205.7193,205.1984,205.1984,5854.0
2023-06-13 13:10:00,208.88,209.18,208.88,209.13,57525.0,205.2672,205.562,205.2672,205.5129,57525.0
2023-06-13 13:20:00,209.17,209.81,208.91,209.81,53652.0,205.5522,206.1811,205.2967,206.1811,53652.0
2023-06-13 13:30:00,209.75,210.18,209.73,209.76,65712.0,206.1222,206.5447,206.1025,206.132,65712.0
2023-06-13 13:40:00,209.81,209.91,209.58,209.71,1772.0,206.1811,206.2794,205.9551,206.0829,1772.0
2023-06-13 13:50:00,209.82,209.82,209.39,209.41,4161.0,206.191,206.191,205.7684,205.7881,4161.0
2023-06-13 14:00:00,209.4,209.52,209.31,209.31,3907.0,205.7782,205.8962,205.6898,205.6898,3907.0
2023-06-13 14:10:00,209.14,209.24,209.08,209.24,27718.0,205.5227,205.621,205.4638,205.621,27718.0
2023-06-13 14:20:00,209.25,209.3,208.87,208.99,6837.0,205.6308,205.68,205.2574,205.3753,6837.0
2023-06-13 14:30:00,209.02,209.02,208.83,208.92,2013.0,205.4048,205.4048,205.2181,205.3065,2013.0
2023-06-13 14:40:00,209.07,209.08,208.69,208.9,5293.0,205.4539,205.4638,205.0805,205.2869,5293.0
2023-06-13 14:50:00,208.98,209.07,208.92,208.98,1200.0,205.3655,205.4539,205.3065,205.3655,1200.0
2023-06-13 15:00:00,209.02,209.24,209.02,209.14,4832.0,205.4048,205.621,205.4048,205.5227,4832.0
2023-06-13 15:10:00,209.18,209.24,209.1,209.11,2582.0,205.562,205.621,205.4834,205.4932,2582.0
2023-06-13 15:20:00,209.12,209.36,209.11,209.34,1854.0,205.5031,205.7389,205.4932,205.7193,1854.0
2023-06-13 15:30:00,209.37,209.48,208.92,208.92,16554.0,205.7487,205.8568,205.3065,205.3065,16554.0
2023-06-13 15:40:00,208.97,209.1,208.79,208.84,9134.0,205.3557,205.4834,205.1788,205.2279,9134.0
2023-06-13 15:50:00,208.86,208.91,208.56,208.77,74338.0,205.2476,205.2967,204.9528,205.1591,74338.0
2023-06-14 09:30:00,208.31,209.02,207.26,208.31,15445.0,204.7071,205.4048,203.6752,204.7071,15445.0
2023-06-14 09:40:00,208.31,208.43,207.96,208.2,5861.0,204.7071,204.825,204.3631,204.599,5861.0
2023-06-14 09:50:00,208.32,208.56,208.03,208.05,8996.0,204.7169,204.9528,204.4319,204.4516,8996.0
2023-06-14 10:00:00,208.02,208.69,207.97,208.64,9175.0,204.4221,205.0805,204.373,205.0314,9175.0
2023-06-14 10:10:00,208.51,208.87,208.06,208.06,13363.0,204.9036,205.2574,204.4614,204.4614,13363.0
2023-06-14 10:20:00,207.96,208.47,207.96,208.15,13939.0,204.3631,204.8643,204.3631,204.5498,13939.0
2023-06-14 10:30:00,208.13,208.41,208.0,208.41,8899.0,204.5302,204.8054,204.4024,204.8054,8899.0
2023-06-14 10:40:00,208.5,208.67,208.33,208.54,9270.0,204.8938,205.0609,204.7267,204.9331,9270.0
2023-06-14 10:50:00,208.5,209.45,208.5,209.29,14071.0,204.8938,205.8274,204.8938,205.6701,14071.0
2023-06-14 11:00:00,209.4,209.67,209.28,209.34,4383.0,205.7782,206.0436,205.6603,205.7193,4383.0
2023-06-14 11:10:00,209.41,210.34,209.41,210.3,9891.0,205.7881,206.702,205.7881,206.6627,9891.0
2023-06-14 11:20:00,210.3,210.57,210.19,210.28,4780.0,206.6627,206.928,206.5546,206.643,4780.0
2023-06-14 11:30:00,210.2,210.22,209.9,209.99,5445.0,206.5644,206.584,206.2696,206.358,5445.0
2023-06-14 11:40:00,210.01,210.38,210.01,210.38,3740.0,206.3777,206.7413,206.3777,206.7413,3740.0
2023-06-14 11:50:00,210.43,210.5,210.12,210.19,6890.0,206.7904,206.8592,206.4858,206.5546,6890.0
2023-06-14 12:00:00,210.12,210.23,209.89,209.99,8090.0,206.4858,206.5939,206.2598,206.358,8090.0
2023-06-14 12:10:00,209.9,210.33,209.89,210.27,4295.0,206.2696,206.6921,206.2598,206.6332,4295.0
2023-06-14 12:20:00,210.28,210.54,210.28,210.44,8362.0,206.643,206.8985,206.643,206.8002,8362.0
2023-06-14 12:30:00,210.46,210.6,210.4,210.55,12646.0,206.8199,206.9575,206.7609,206.9083,12646.0
2023-06-14 12:40:00,210.58,210.84,210.52,210.79,12593.0,206.9378,207.1933,206.8789,207.1442,12593.0
2023-06-14 12:50:00,210.79,210.96,210.76,210.89,3130.0,207.1442,207.3112,207.1147,207.2425,3130.0
2023-06-14 13:00:00,210.96,210.96,210.64,210.75,8784.0,207.3112,207.3112,206.9968,207.1049,8784.0
2023-06-14 13:10:00,210.7,210.77,210.6,210.67,6016.0,207.0557,207.1245,206.9575,207.0263,6016.0
2023-06-14 13:20:00,210.71,210.9,210.67,210.68,8110.0,207.0656,207.2523,207.0263,207.0361,8110.0
2023-06-14 13:30:00,210.63,210.63,210.37,210.52,3602.0,206.987,206.987,206.7315,206.8789,3602.0
2023-06-14 13:40:00,210.57,210.6,210.0,210.14,8375.0,206.928,206.9575,206.3679,206.5054,8375.0
2023-06-14 13:50:00,210.22,210.77,210.18,210.31,18013.0,206.584,207.1245,206.5447,206.6725,18013.0
2023-06-14 14:00:00,210.12,210.41,209.04,209.27,19279.0,206.4858,206.7708,205.4245,205.6505,19279.0
2023-06-14 14:10:00,209.3,210.15,209.15,209.59,18473.0,205.68,206.5153,205.5326,205.9649,18473.0
2023-06-14 14:20:00,209.45,209.82,209.44,209.82,4235.0,205.8274,206.191,205.8175,206.191,4235.0
2023-06-14 14:30:00,209.74,210.16,209.47,209.87,8722.0,206.1123,206.5251,205.847,206.2401,8722.0
2023-06-14 14:40:00,209.9,210.56,209.9,210.5,11385.0,206.2696,206.9182,206.2696,206.8592,11385.0
2023-06-14 14:50:00,210.56,210.73,210.23,210.63,14632.0,206.9182,207.0852,206.5939,206.987,14632.0
2023-06-14 15:00:00,210.67,211.2,210.59,210.91,10859.0,207.0263,207.5471,206.9476,207.2621,10859.0
2023-06-14 15:10:00,210.95,210.95,210.21,210.23,10089.0,207.3014,207.3014,206.5742,206.5939,10089.0
2023-06-14 15:20:00,210.16,210.67,210.08,210.33,11394.0,206.5251,207.0263,206.4465,206.6921,11394.0
2023-06-14 15:30:00,210.34,210.39,210.08,210.15,19070.0,206.702,206.7511,206.4465,206.5153,19070.0
2023-06-14 15:40:00,210.12,210.13,209.31,209.51,36244.0,206.4858,206.4956,205.6898,205.8863,36244.0
2023-06-14 15:50:00,209.44,209.79,209.01,209.79,59175.0,205.8175,206.1615,205.395,206.1615,59175.0
2023-06-15 09:30:00,210.11,211.5,210.11,211.26,7338.0,206.4759,207.8419,206.4759,207.6061,7338.0
2023-06-15 09:40:00,211.16,212.35,211.16,211.99,10351.0,207.5078,208.6772,207.5078,208.3234,10351.0
2023-06-15 09:50:00,212.04,212.5,211.87,212.5,8181.0,208.3726,208.8246,208.2055,208.8246,8181.0
2023-06-15 10:00:00,212.42,212.53,211.91,212.09,11205.0,208.746,208.8541,208.2448,208.4217,11205.0
2023-06-15 10:10:00,212.09,212.58,211.7,211.7,5202.0,208.4217,208.9032,208.0384,208.0384,5202.0
2023-06-15 10:20:00,211.8,211.89,211.37,211.52,8087.0,208.1367,208.2252,207.7142,207.8616,8087.0
2023-06-15 10:30:00,211.66,211.92,211.31,211.35,3155.0,207.9991,208.2546,207.6552,207.6945,3155.0
2023-06-15 10:40:00,211.28,211.51,211.27,211.5,1326.0,207.6257,207.8517,207.6159,207.8419,1326.0
2023-06-15 10:50:00,211.2,211.28,210.99,211.28,2330.0,207.5471,207.6257,207.3407,207.6257,2330.0
2023-06-15 11:00:00,211.35,211.65,211.35,211.59,2667.0,207.6945,207.9893,207.6945,207.9304,2667.0
2023-06-15 11:10:00,211.57,211.79,211.53,211.64,4050.0,207.9107,208.1269,207.8714,207.9795,4050.0
2023-06-15 11:20:00,211.62,211.96,211.62,211.87,15460.0,207.9598,208.294,207.9598,208.2055,15460.0
2023-06-15 11:30:00,211.91,212.03,211.57,211.64,4012.0,208.2448,208.3627,207.9107,207.9795,4012.0
2023-06-15 11:40:00,211.62,211.66,211.26,211.39,7632.0,207.9598,207.9991,207.6061,207.7338,7632.0
2023-06-15 11:50:00,211.57,211.75,211.57,211.71,1746.0,207.9107,208.0876,207.9107,208.0483,1746.0
2023-06-15 12:00:00,211.86,212.1,211.72,212.08,5467.0,208.1957,208.4315,208.0581,208.4119,5467.0
2023-06-15 12:10:00,212.09,212.24,212.09,212.24,1934.0,208.4217,208.5691,208.4217,208.5691,1934.0
2023-06-15 12:20:00,212.28,212.44,212.27,212.43,4066.0,208.6084,208.7657,208.5986,208.7558,4066.0
2023-06-15 12:30:00,212.46,212.56,212.18,212.18,2840.0,208.7853,208.8836,208.5101,208.5101,2840.0
2023-06-15 12:40:00,212.22,212.51,212.22,212.37,9574.0,208.5495,208.8344,208.5495,208.6969,9574.0
2023-06-15 12:50:00,212.37,212.37,212.25,212.27,888.0,208.6969,208.6969,208.5789,208.5986,888.0
2023-06-15 13:00:00,212.3,212.33,211.85,211.85,4491.0,208.6281,208.6576,208.1859,208.1859,4491.0
2023-06-15 13:10:00,211.98,212.13,211.98,212.13,2733.0,208.3136,208.461,208.3136,208.461,2733.0
2023-06-15 13:20:00,212.16,212.34,212.12,212.27,3998.0,208.4905,208.6674,208.4512,208.5986,3998.0
2023-06-15 13:30:00,212.28,212.48,212.26,212.46,5219.0,208.6084,208.805,208.5888,208.7853,5219.0
2023-06-15 13:40:00,212.48,212.72,212.43,212.72,3287.0,208.805,209.0408,208.7558,209.0408,3287.0
2023-06-15 13:50:00,212.69,212.93,212.69,212.93,1675.0,209.0113,209.2472,209.0113,209.2472,1675.0
2023-06-15 14:00:00,213.02,213.43,213.02,213.4,9252.0,209.3356,209.7385,209.3356,209.709,9252.0
2023-06-15 14:10:00,213.45,213.72,213.44,213.44,6697.0,209.7582,210.0235,209.7484,209.7484,6697.0
2023-06-15 14:20:00,213.53,213.68,213.47,213.56,5306.0,209.8368,209.9842,209.7778,209.8663,5306.0
2023-06-15 14:30:00,213.62,214.29,213.59,214.28,10366.0,209.9252,210.5837,209.8958,210.5738,10366.0
2023-06-15 14:40:00,214.35,214.62,214.29,214.54,11585.0,210.6426,210.9079,210.5837,210.8293,11585.0
2023-06-15 14:50:00,214.52,215.15,214.52,214.99,13670.0,210.8097,211.4288,210.8097,211.2715,13670.0
2023-06-15 15:00:00,215.03,215.2,214.53,214.67,10553.0,211.3109,211.4779,210.8195,210.9571,10553.0
2023-06-15 15:10:00,214.63,214.75,214.43,214.55,9318.0,210.9178,211.0357,210.7212,210.8392,9318.0
2023-06-15 15:20:00,214.52,214.58,214.26,214.33,12705.0,210.8097,210.8686,210.5542,210.623,12705.0
2023-06-15 15:30:00,214.35,214.5,213.84,213.94,13140.0,210.6426,210.79,210.1414,210.2397,13140.0
2023-06-15 15:40:00,213.89,214.04,213.65,213.68,12501.0,210.1906,210.338,209.9547,209.9842,12501.0
2023-06-15 15:50:00,213.73,214.15,213.24,213.63,63741.0,210.0333,210.4461,209.5518,209.9351,63741.0
2023-06-16 09:30:00,216.0,217.6,215.85,216.73,210123.0,212.2641,213.8364,212.1167,212.9815,210123.0
2023-06-16 09:40:00,216.41,217.87,216.3,217.33,11138.0,212.667,214.1017,212.5589,213.5711,11138.0
2023-06-16 09:50:00,217.36,217.68,216.74,216.74,13943.0,213.6006,213.915,212.9913,212.9913,13943.0
2023-06-16 10:00:00,216.79,217.2,216.3,217.09,12601.0,213.0404,213.4433,212.5589,213.3352,12601.0
2023-06-16 10:10:00,217.03,217.07,216.57,216.98,3201.0,213.2763,213.3156,212.8242,213.2271,3201.0
2023-06-16 10:20:00,216.96,217.0,216.82,216.98,3080.0,213.2075,213.2468,213.0699,213.2271,3080.0
2023-06-16 10:30:00,216.97,217.16,216.11,216.14,8549.0,213.2173,213.404,212.3722,212.4017,8549.0
2023-06-16 10:40:00,216.15,216.17,215.71,215.93,12222.0,212.4115,212.4311,211.9791,212.1953,12222.0
2023-06-16 10:50:00,215.87,216.5,215.87,216.2,5721.0,212.1363,212.7554,212.1363,212.4606,5721.0
2023-06-16 11:00:00,216.19,216.44,215.97,216.44,3887.0,212.4508,212.6965,212.2346,212.6965,3887.0
2023-06-16 11:10:00,216.28,216.53,216.24,216.42,4669.0,212.5392,212.7849,212.4999,212.6768,4669.0
2023-06-16 11:20:00,216.25,216.3,215.82,215.84,4827.0,212.5098,212.5589,212.0872,212.1068,4827.0
2023-06-16 11:30:00,215.91,215.93,215.7,215.7,3440.0,212.1756,212.1953,211.9693,211.9693,3440.0
2023-06-16 11:40:00,215.8,216.0,215.71,215.74,6234.0,212.0675,212.2641,211.9791,212.0086,6234.0
2023-06-16 11:50:00,215.8,216.16,215.73,216.03,3004.0,212.0675,212.4213,211.9987,212.2936,3004.0
2023-06-16 12:00:00,216.19,216.19,215.5,215.5,2599.0,212.4508,212.4508,211.7727,211.7727,2599.0
2023-06-16 12:10:00,215.58,215.58,215.11,215.12,3249.0,211.8513,211.8513,211.3895,211.3993,3249.0
2023-06-16 12:20:00,215.13,215.27,214.88,215.27,5019.0,211.4091,211.5467,211.1634,211.5467,5019.0
2023-06-16 12:30:00,215.28,215.48,215.15,215.39,4673.0,211.5565,211.7531,211.4288,211.6646,4673.0
2023-06-16 12:40:00,215.3,215.3,215.03,215.12,3000.0,211.5762,211.5762,211.3109,211.3993,3000.0
2023-06-16 12:50:00,215.04,215.14,214.89,214.98,3037.0,211.3207,211.419,211.1733,211.2617,3037.0
2023-06-16 13:00:00,214.99,214.99,214.66,214.71,3346.0,211.2715,211.2715,210.9473,210.9964,3346.0
2023-06-16 13:10:00,214.72,214.73,214.54,214.65,4092.0,211.0062,211.016,210.8293,210.9374,4092.0
2023-06-16 13:20:00,214.64,214.71,214.46,214.46,3060.0,210.9276,210.9964,210.7507,210.7507,3060.0
2023-06-16 13:30:00,214.45,214.45,214.18,214.18,1041.0,210.7409,210.7409,210.4756,210.4756,1041.0
2023-06-16 13:40:00,214.18,214.24,214.07,214.16,3020.0,210.4756,210.5345,210.3675,210.4559,3020.0
2023-06-16 13:50:00,214.17,214.37,214.15,214.22,2688.0,210.4657,210.6623,210.4461,210.5149,2688.0
2023-06-16 14:00:00,214.24,214.36,214.23,214.32,3466.0,210.5345,210.6524,210.5247,210.6131,3466.0
2023-06-16 14:10:00,214.32,214.37,214.14,214.14,3824.0,210.6131,210.6623,210.4362,210.4362,3824.0
2023-06-16 14:20:00,214.13,214.33,214.06,214.33,3572.0,210.4264,210.623,210.3576,210.623,3572.0
2023-06-16 14:30:00,214.33,214.33,213.98,214.09,4183.0,210.623,210.623,210.279,210.3871,4183.0
2023-06-16 14:40:00,214.13,214.13,213.92,214.07,5349.0,210.4264,210.4264,210.2201,210.3675,5349.0
2023-06-16 14:50:00,214.04,214.43,214.02,214.34,4882.0,210.338,210.7212,210.3183,210.6328,4882.0
2023-06-16 15:00:00,214.21,214.26,214.03,214.16,2750.0,210.505,210.5542,210.3281,210.4559,2750.0
2023-06-16 15:10:00,214.12,214.18,213.96,214.15,2582.0,210.4166,210.4756,210.2594,210.4461,2582.0
2023-06-16 15:20:00,214.19,214.44,214.12,214.18,9918.0,210.4854,210.7311,210.4166,210.4756,9918.0
2023-06-16 15:30:00,214.21,214.77,214.2,214.47,13509.0,210.505,211.0554,210.4952,210.7605,13509.0
2023-06-16 15:40:00,214.29,214.36,214.08,214.15,27066.0,210.5837,210.6524,210.3773,210.4461,27066.0
2023-06-16 15:50:00,214.17,214.17,213.71,213.88,75769.0,210.4657,210.4657,210.0137,210.1807,75769.0
2023-06-20 09:30:00,213.15,213.92,212.95,213.14,20015.0,209.4634,210.2201,209.2668,209.4535,20015.0
2023-06-20 09:40:00,213.17,214.71,212.93,214.71,16618.0,209.483,210.9964,209.2472,210.9964,16618.0
2023-06-20 09:50:00,214.73,215.53,214.73,215.35,5506.0,211.016,211.8022,211.016,211.6253,5506.0
2023-06-20 10:00:00,215.38,215.44,213.95,213.95,6351.0,211.6548,211.7138,210.2495,210.2495,6351.0
2023-06-20 10:10:00,214.07,214.23,213.26,213.26,11053.0,210.3675,210.5247,209.5715,209.5715,11053.0
2023-06-20 10:20:00,213.23,213.25,212.67,212.74,5353.0,209.542,209.5616,208.9917,209.0605,5353.0
2023-06-20 10:30:00,212.73,213.02,212.48,212.59,24371.0,209.0506,209.3356,208.805,208.9131,24371.0
2023-06-20 10:40:00,212.58,212.58,212.07,212.07,23993.0,208.9032,208.9032,208.402,208.402,23993.0
2023-06-20 10:50:00,212.03,212.35,211.63,211.79,36894.0,208.3627,208.6772,207.9697,208.1269,36894.0
2023-06-20 11:00:00,211.79,212.01,211.43,211.46,35188.0,208.1269,208.3431,207.7731,207.8026,35188.0
2023-06-20 11:10:00,211.5,211.66,211.43,211.62,16618.0,207.8419,207.9991,207.7731,207.9598,16618.0
2023-06-20 11:20:00,211.59,211.93,211.53,211.8,20805.0,207.9304,208.2645,207.8714,208.1367,20805.0
2023-06-20 11:30:00,211.84,212.01,211.67,212.01,16750.0,208.176,208.3431,208.009,208.3431,16750.0
2023-06-20 11:40:00,212.03,212.05,211.81,211.98,14680.0,208.3627,208.3824,208.1465,208.3136,14680.0
2023-06-20 11:50:00,211.96,212.14,211.74,212.14,37784.0,208.294,208.4708,208.0778,208.4708,37784.0
2023-06-20 12:00:00,212.11,212.51,211.91,212.05,9580.0,208.4414,208.8344,208.2448,208.3824,9580.0
2023-06-20 12:10:00,212.05,212.05,211.9,212.03,3652.0,208.3824,208.3824,208.235,208.3627,3652.0
2023-06-20 12:20:00,212.02,212.2,212.02,212.08,12499.0,208.3529,208.5298,208.3529,208.4119,12499.0
2023-06-20 12:30:00,212.0,212.22,211.92,212.0,9091.0,208.3333,208.5495,208.2546,208.3333,9091.0
2023-06-20 12:40:00,212.05,212.32,212.05,212.28,15790.0,208.3824,208.6477,208.3824,208.6084,15790.0
2023-06-20 12:50:00,212.4,212.44,212.2,212.3,8977.0,208.7263,208.7657,208.5298,208.6281,8977.0
2023-06-20 13:00:00,212.36,212.45,212.12,212.16,8265.0,208.687,208.7755,208.4512,208.4905,8265.0
2023-06-20 13:10:00,212.13,212.35,212.13,212.32,7026.0,208.461,208.6772,208.461,208.6477,7026.0
2023-06-20 13:20:00,212.33,212.38,212.23,212.31,11246.0,208.6576,208.7067,208.5593,208.6379,11246.0
2023-06-20 13:30:00,212.33,212.36,211.89,211.91,10058.0,208.6576,208.687,208.2252,208.2448,10058.0
2023-06-20 13:40:00,211.92,212.09,211.91,211.99,16534.0,208.2546,208.4217,208.2448,208.3234,16534.0
2023-06-20 13:50:00,211.99,212.15,211.9,211.93,7050.0,208.3234,208.4807,208.235,208.2645,7050.0
2023-06-20 14:00:00,211.97,212.03,211.94,211.96,6297.0,208.3038,208.3627,208.2743,208.294,6297.0
2023-06-20 14:10:00,211.93,212.04,211.93,212.04,3977.0,208.2645,208.3726,208.2645,208.3726,3977.0
2023-06-20 14:20:00,212.06,212.1,211.97,211.97,28730.0,208.3922,208.4315,208.3038,208.3038,28730.0
2023-06-20 14:30:00,211.94,212.08,211.94,212.04,12617.0,208.2743,208.4119,208.2743,208.3726,12617.0
2023-06-20 14:40:00,212.04,212.04,211.81,211.95,7309.0,208.3726,208.3726,208.1465,208.2841,7309.0
2023-06-20 14:50:00,211.96,212.0,211.88,211.91,5607.0,208.294,208.3333,208.2153,208.2448,5607.0
2023-06-20 15:00:00,211.96,212.0,211.82,211.88,8285.0,208.294,208.3333,208.1564,208.2153,8285.0
2023-06-20 15:10:00,211.95,212.0,211.83,211.89,7894.0,208.2841,208.3333,208.1662,208.2252,7894.0
2023-06-20 15:20:00,211.85,212.01,211.84,211.95,11839.0,208.1859,208.3431,208.176,208.2841,11839.0
2023-06-20 15:30:00,211.98,212.02,211.7,211.89,14973.0,208.3136,208.3529,208.0384,208.2252,14973.0
2023-06-20 15:40:00,211.93,211.93,211.58,211.63,25867.0,208.2645,208.2645,207.9205,207.9697,25867.0
2023-06-20 15:50:00,211.6,211.86,211.39,211.64,77051.0,207.9402,208.1957,207.7338,207.9795,77051.0
2023-06-21 09:30:00,211.22,211.22,209.65,210.02,13313.0,207.5668,207.5668,206.0239,206.3875,13313.0
2023-06-21 09:40:00,210.0,210.44,209.83,210.35,22574.0,206.3679,206.8002,206.2008,206.7118,22574.0
2023-06-21 09:50:00,210.23,210.28,209.88,210.2,9395.0,206.5939,206.643,206.2499,206.5644,9395.0
2023-06-21 10:00:00,210.27,210.27,209.49,209.59,6689.0,206.6332,206.6332,205.8667,205.9649,6689.0
2023-06-21 10:10:00,209.85,210.45,209.61,210.4,26830.0,206.2204,206.8101,205.9846,206.7609,26830.0
2023-06-21 10:20:00,210.4,211.08,210.39,210.99,17234.0,206.7609,207.4292,206.7511,207.3407,17234.0
2023-06-21 10:30:00,211.0,211.12,210.77,210.77,23899.0,207.3506,207.4685,207.1245,207.1245,23899.0
2023-06-21 10:40:00,210.75,211.1,210.75,210.94,40606.0,207.1049,207.4488,207.1049,207.2916,40606.0
2023-06-21 10:50:00,210.92,211.14,210.88,210.99,35861.0,207.2719,207.4881,207.2326,207.3407,35861.0
2023-06-21 11:00:00,211.06,211.15,210.81,210.87,35468.0,207.4095,207.498,207.1638,207.2228,35468.0
2023-06-21 11:10:00,210.92,211.78,210.9,211.77,38620.0,207.2719,208.1171,207.2523,208.1072,38620.0
2023-06-21 11:20:00,211.88,212.62,211.88,212.05,13041.0,208.2153,208.9425,208.2153,208.3824,13041.0
2023-06-21 11:30:00,212.07,212.52,211.96,212.45,12244.0,208.402,208.8443,208.294,208.7755,12244.0
2023-06-21 11:40:00,212.53,212.83,212.41,212.42,11814.0,208.8541,209.1489,208.7362,208.746,11814.0
2023-06-21 11:50:00,212.46,212.6,212.29,212.49,19528.0,208.7853,208.9229,208.6182,208.8148,19528.0
2023-06-21 12:00:00,212.52,212.6,212.36,212.5,21387.0,208.8443,208.9229,208.687,208.8246,21387.0
2023-06-21 12:10:00,212.5,212.6,212.17,212.24,12170.0,208.8246,208.9229,208.5003,208.5691,12170.0
2023-06-21 12:20:00,212.24,212.28,212.1,212.16,9419.0,208.5691,208.6084,208.4315,208.4905,9419.0
2023-06-21 12:30:00,212.17,212.21,211.88,211.97,14930.0,208.5003,208.5396,208.2153,208.3038,14930.0
2023-06-21 12:40:00,212.01,212.03,211.9,211.96,11448.0,208.3431,208.3627,208.235,208.294,11448.0
2023-06-21 12:50:00,211.97,212.14,211.94,212.03,15801.0,208.3038,208.4708,208.2743,208.3627,15801.0
2023-06-21 13:00:00,212.06,212.06,211.77,212.02,8433.0,208.3922,208.3922,208.1072,208.3529,8433.0
2023-06-21 13:10:00,212.05,212.05,211.86,212.01,23245.0,208.3824,208.3824,208.1957,208.3431,23245.0
2023-06-21 13:20:00,212.03,212.27,212.03,212.08,23083.0,208.3627,208.5986,208.3627,208.4119,23083.0
2023-06-21 13:30:00,212.13,212.15,212.04,212.05,9132.0,208.461,208.4807,208.3726,208.3824,9132.0
2023-06-21 13:40:00,212.06,212.13,211.94,211.97,8433.0,208.3922,208.461,208.2743,208.3038,8433.0
2023-06-21 13:50:00,212.0,212.1,211.99,212.05,14974.0,208.3333,208.4315,208.3234,208.3824,14974.0
2023-06-21 14:00:00,212.05,212.07,211.91,211.91,10577.0,208.3824,208.402,208.2448,208.2448,10577.0
2023-06-21 14:10:00,211.92,212.06,211.91,212.03,11255.0,208.2546,208.3922,208.2448,208.3627,11255.0
2023-06-21 14:20:00,212.02,212.25,212.01,212.19,24186.0,208.3529,208.5789,208.3431,208.52,24186.0
2023-06-21 14:30:00,212.22,212.23,211.96,212.03,44389.0,208.5495,208.5593,208.294,208.3627,44389.0
2023-06-21 14:40:00,212.08,212.17,211.91,212.06,10113.0,208.4119,208.5003,208.2448,208.3922,10113.0
2023-06-21 14:50:00,212.04,212.22,211.93,212.13,44061.0,208.3726,208.5495,208.2645,208.461,44061.0
2023-06-21 15:00:00,212.16,212.23,212.04,212.21,19431.0,208.4905,208.5593,208.3726,208.5396,19431.0
2023-06-21 15:10:00,212.22,212.98,212.21,212.93,22266.0,208.5495,209.2963,208.5396,209.2472,22266.0
2023-06-21 15:20:00,212.95,213.0,212.71,212.74,19298.0,209.2668,209.316,209.031,209.0605,19298.0
2023-06-21 15:30:00,212.74,212.78,212.5,212.6,12206.0,209.0605,209.0998,208.8246,208.9229,12206.0
2023-06-21 15:40:00,212.58,213.0,212.58,212.99,37273.0,208.9032,209.316,208.9032,209.3061,37273.0
2023-06-21 15:50:00,212.99,213.0,212.71,212.96,135680.0,209.3061,209.316,209.031,209.2767,135680.0
2023-06-22 09:30:00,214.35,214.45,213.2,213.35,17641.0,210.6426,210.7409,209.5125,209.6599,17641.0
2023-06-22 09:40:00,213.25,213.29,212.22,212.67,4847.0,209.5616,209.6009,208.5495,208.9917,4847.0
2023-06-22 09:50:00,212.81,213.08,212.53,212.88,5507.0,209.1293,209.3946,208.8541,209.198,5507.0
2023-06-22 10:00:00,212.72,213.22,212.72,213.08,20744.0,209.0408,209.5322,209.0408,209.3946,20744.0
2023-06-22 10:10:00,213.04,213.28,212.98,212.98,14749.0,209.3553,209.5911,209.2963,209.2963,14749.0
2023-06-22 10:20:00,213.01,213.11,212.87,213.02,19425.0,209.3258,209.4241,209.1882,209.3356,19425.0
2023-06-22 10:30:00,213.07,213.26,212.92,212.95,61267.0,209.3848,209.5715,209.2373,209.2668,61267.0
2023-06-22 10:40:00,212.88,213.0,212.51,212.92,11211.0,209.198,209.316,208.8344,209.2373,11211.0
2023-06-22 10:50:00,212.96,213.1,212.82,212.98,9263.0,209.2767,209.4142,209.1391,209.2963,9263.0
2023-06-22 11:00:00,212.97,213.0,212.76,212.89,10517.0,209.2865,209.316,209.0801,209.2079,10517.0
2023-06-22 11:10:00,212.81,212.81,212.18,212.18,5458.0,209.1293,209.1293,208.5101,208.5101,5458.0
2023-06-22 11:20:00,212.18,212.3,212.07,212.09,6812.0,208.5101,208.6281,208.402,208.4217,6812.0
2023-06-22 11:30:00,212.21,212.31,212.2,212.28,1272.0,208.5396,208.6379,208.5298,208.6084,1272.0
2023-06-22 11:40:00,212.41,212.44,212.28,212.33,1961.0,208.7362,208.7657,208.6084,208.6576,1961.0
2023-06-22 11:50:00,212.2,212.5,212.03,212.5,2261.0,208.5298,208.8246,208.3627,208.8246,2261.0
2023-06-22 12:00:00,212.36,212.47,212.1,212.15,3354.0,208.687,208.7951,208.4315,208.4807,3354.0
2023-06-22 12:10:00,212.17,212.49,212.12,212.32,2750.0,208.5003,208.8148,208.4512,208.6477,2750.0
2023-06-22 12:20:00,212.27,212.27,212.07,212.1,2139.0,208.5986,208.5986,208.402,208.4315,2139.0
2023-06-22 12:30:00,212.1,212.26,211.94,211.94,4904.0,208.4315,208.5888,208.2743,208.2743,4904.0
2023-06-22 12:40:00,212.03,212.15,211.99,212.15,1517.0,208.3627,208.4807,208.3234,208.4807,1517.0
2023-06-22 12:50:00,212.17,212.3,212.1,212.21,3618.0,208.5003,208.6281,208.4315,208.5396,3618.0
2023-06-22 13:00:00,212.15,212.2,211.97,212.03,2937.0,208.4807,208.5298,208.3038,208.3627,2937.0
2023-06-22 13:10:00,211.99,212.0,211.86,211.97,2834.0,208.3234,208.3333,208.1957,208.3038,2834.0
2023-06-22 13:20:00,212.03,212.03,211.96,211.97,1050.0,208.3627,208.3627,208.294,208.3038,1050.0
2023-06-22 13:30:00,212.04,212.34,211.99,212.34,4627.0,208.3726,208.6674,208.3234,208.6674,4627.0
2023-06-22 13:40:00,212.34,212.55,212.3,212.3,5085.0,208.6674,208.8737,208.6281,208.6281,5085.0
2023-06-22 13:50:00,212.39,212.51,212.35,212.5,4225.0,208.7165,208.8344,208.6772,208.8246,4225.0
2023-06-22 14:00:00,212.48,212.48,212.27,212.36,4091.0,208.805,208.805,208.5986,208.687,4091.0
2023-06-22 14:10:00,212.36,212.38,212.2,212.21,2825.0,208.687,208.7067,208.5298,208.5396,2825.0
2023-06-22 14:20:00,212.24,212.56,212.23,212.55,6672.0,208.5691,208.8836,208.5593,208.8737,6672.0
2023-06-22 14:30:00,212.58,212.63,212.39,212.5,13824.0,208.9032,208.9524,208.7165,208.8246,13824.0
2023-06-22 14:40:00,212.5,212.51,212.24,212.24,2929.0,208.8246,208.8344,208.5691,208.5691,2929.0
2023-06-22 14:50:00,212.31,212.47,212.27,212.47,7617.0,208.6379,208.7951,208.5986,208.7951,7617.0
2023-06-22 15:00:00,212.43,212.52,212.33,212.34,19872.0,208.7558,208.8443,208.6576,208.6674,19872.0
2023-06-22 15:10:00,212.35,212.52,212.33,212.5,38163.0,208.6772,208.8443,208.6576,208.8246,38163.0
2023-06-22 15:20:00,212.52,213.02,212.52,212.67,10079.0,208.8443,209.3356,208.8443,208.9917,10079.0
2023-06-22 15:30:00,212.71,212.79,212.46,212.73,14861.0,209.031,209.1096,208.7853,209.0506,14861.0
2023-06-22 15:40:00,212.66,212.69,212.29,212.47,40595.0,208.9818,209.0113,208.6182,208.7951,40595.0
2023-06-22 15:50:00,212.57,212.95,212.31,212.78,79044.0,208.8934,209.2668,208.6379,209.0998,79044.0
2023-06-23 09:30:00,212.67,212.67,211.72,211.85,10003.0,208.9917,208.9917,208.0581,208.1859,10003.0
2023-06-23 09:40:00,212.0,212.44,211.79,212.18,10676.0,208.3333,208.7657,208.1269,208.5101,10676.0
2023-06-23 09:50:00,212.18,212.52,211.7,212.02,12739.0,208.5101,208.8443,208.0384,208.3529,12739.0
2023-06-23 10:00:00,212.03,212.16,211.63,211.77,67280.0,208.3627,208.4905,207.9697,208.1072,67280.0
2023-06-23 10:10:00,211.67,212.22,211.55,211.97,8024.0,208.009,208.5495,207.891,208.3038,8024.0
2023-06-23 10:20:00,211.99,212.25,211.95,212.0,22339.0,208.3234,208.5789,208.2841,208.3333,22339.0
2023-06-23 10:30:00,211.97,212.21,211.76,212.02,68875.0,208.3038,208.5396,208.0974,208.3529,68875.0
2023-06-23 10:40:00,212.02,212.5,212.02,212.39,19019.0,208.3529,208.8246,208.3529,208.7165,19019.0
2023-06-23 10:50:00,212.42,212.47,212.1,212.21,12364.0,208.746,208.7951,208.4315,208.5396,12364.0
2023-06-23 11:00:00,212.34,212.75,212.3,212.31,24936.0,208.6674,209.0703,208.6281,208.6379,24936.0
2023-06-23 11:10:00,212.42,213.15,212.27,213.15,27292.0,208.746,209.4634,208.5986,209.4634,27292.0
2023-06-23 11:20:00,213.14,213.41,212.87,213.14,7801.0,209.4535,209.7189,209.1882,209.4535,7801.0
2023-06-23 11:30:00,213.19,213.22,212.75,212.95,5455.0,209.5027,209.5322,209.0703,209.2668,5455.0
2023-06-23 11:40:00,212.96,213.18,212.96,212.96,5231.0,209.2767,209.4929,209.2767,209.2767,5231.0
2023-06-23 11:50:00,212.95,213.51,212.91,213.35,11227.0,209.2668,209.8171,209.2275,209.6599,11227.0
2023-06-23 12:00:00,213.33,213.71,213.28,213.57,12572.0,209.6403,210.0137,209.5911,209.8761,12572.0
2023-06-23 12:10:00,213.49,213.5,213.26,213.33,6180.0,209.7975,209.8073,209.5715,209.6403,6180.0
2023-06-23 12:20:00,213.33,213.41,213.21,213.32,4956.0,209.6403,209.7189,209.5223,209.6304,4956.0
2023-06-23 12:30:00,213.33,213.45,213.04,213.05,8368.0,209.6403,209.7582,209.3553,209.3651,8368.0
2023-06-23 12:40:00,212.98,213.08,212.92,213.01,11777.0,209.2963,209.3946,209.2373,209.3258,11777.0
2023-06-23 12:50:00,213.01,213.08,212.88,212.94,6998.0,209.3258,209.3946,209.198,209.257,6998.0
2023-06-23 13:00:00,213.02,213.02,212.89,212.97,5845.0,209.3356,209.3356,209.2079,209.2865,5845.0
2023-06-23 13:10:00,213.01,213.04,212.87,212.87,5997.0,209.3258,209.3553,209.1882,209.1882,5997.0
2023-06-23 13:20:00,212.91,212.94,212.66,212.72,8263.0,209.2275,209.257,208.9818,209.0408,8263.0
2023-06-23 13:30:00,212.77,213.05,212.65,213.0,14506.0,209.0899,209.3651,208.972,209.316,14506.0
2023-06-23 13:40:00,212.99,213.12,212.91,212.94,21512.0,209.3061,209.4339,209.2275,209.257,21512.0
2023-06-23 13:50:00,212.98,213.44,212.98,213.21,24580.0,209.2963,209.7484,209.2963,209.5223,24580.0
2023-06-23 14:00:00,213.15,213.22,212.93,212.97,8720.0,209.4634,209.5322,209.2472,209.2865,8720.0
2023-06-23 14:10:00,213.0,213.0,212.7,212.74,7335.0,209.316,209.316,209.0212,209.0605,7335.0
2023-06-23 14:20:00,212.76,212.93,212.64,212.67,9469.0,209.0801,209.2472,208.9622,208.9917,9469.0
2023-06-23 14:30:00,212.66,212.9,212.29,212.54,43756.0,208.9818,209.2177,208.6182,208.8639,43756.0
2023-06-23 14:40:00,212.46,212.57,212.42,212.46,9279.0,208.7853,208.8934,208.746,208.7853,9279.0
2023-06-23 14:50:00,212.45,212.52,212.17,212.24,14250.0,208.7755,208.8443,208.5003,208.5691,14250.0
2023-06-23 15:00:00,212.19,212.56,212.08,212.45,11026.0,208.52,208.8836,208.4119,208.7755,11026.0
2023-06-23 15:10:00,212.47,212.52,212.12,212.22,20271.0,208.7951,208.8443,208.4512,208.5495,20271.0
2023-06-23 15:20:00,212.24,212.27,212.11,212.21,14317.0,208.5691,208.5986,208.4414,208.5396,14317.0
2023-06-23 15:30:00,212.25,212.46,212.23,212.41,25024.0,208.5789,208.7853,208.5593,208.7362,25024.0
2023-06-23 15:40:00,212.42,212.54,212.27,212.54,85566.0,208.746,208.8639,208.5986,208.8639,85566.0
2023-06-23 15:50:00,212.54,212.79,212.23,212.46,87342.0,208.8639,209.1096,208.5593,208.7853,87342.0
2023-06-26 09:30:00,212.31,212.58,211.43,211.43,6731.0,208.6379,208.9032,207.7731,207.7731,6731.0
2023-06-26 09:40:00,212.1,212.47,212.02,212.23,2681.0,208.4315,208.7951,208.3529,208.5593,2681.0
2023-06-26 09:50:00,212.0,212.07,211.29,211.31,7287.0,208.3333,208.402,207.6355,207.6552,7287.0
2023-06-26 10:00:00,211.44,211.81,211.1,211.53,8761.0,207.7829,208.1465,207.4488,207.8714,8761.0
2023-06-26 10:10:00,211.33,211.62,211.14,211.51,3021.0,207.6748,207.9598,207.4881,207.8517,3021.0
2023-06-26 10:20:00,211.32,211.57,211.27,211.31,4700.0,207.665,207.9107,207.6159,207.6552,4700.0
2023-06-26 10:30:00,211.18,211.33,210.89,210.89,6296.0,207.5274,207.6748,207.2425,207.2425,6296.0
2023-06-26 10:40:00,210.87,210.93,210.69,210.91,4258.0,207.2228,207.2818,207.0459,207.2621,4258.0
2023-06-26 10:50:00,210.91,210.91,210.64,210.64,1300.0,207.2621,207.2621,206.9968,206.9968,1300.0
2023-06-26 11:00:00,210.67,210.71,210.48,210.55,5615.0,207.0263,207.0656,206.8396,206.9083,5615.0
2023-06-26 11:10:00,210.59,210.77,210.51,210.6,4706.0,206.9476,207.1245,206.869,206.9575,4706.0
2023-06-26 11:20:00,210.64,210.75,210.29,210.35,4389.0,206.9968,207.1049,206.6528,206.7118,4389.0
2023-06-26 11:30:00,210.43,210.5,210.38,210.41,3999.0,206.7904,206.8592,206.7413,206.7708,3999.0
2023-06-26 11:40:00,210.47,210.48,210.41,210.42,1845.0,206.8297,206.8396,206.7708,206.7806,1845.0
2023-06-26 11:50:00,210.42,210.47,210.3,210.39,4803.0,206.7806,206.8297,206.6627,206.7511,4803.0
2023-06-26 12:00:00,210.41,210.44,210.16,210.25,3626.0,206.7708,206.8002,206.5251,206.6135,3626.0
2023-06-26 12:10:00,210.13,210.89,210.1,210.89,8068.0,206.4956,207.2425,206.4661,207.2425,8068.0
2023-06-26 12:20:00,210.91,211.39,210.91,211.22,2163.0,207.2621,207.7338,207.2621,207.5668,2163.0
2023-06-26 12:30:00,211.26,211.33,211.11,211.19,3215.0,207.6061,207.6748,207.4587,207.5373,3215.0
2023-06-26 12:40:00,211.19,211.73,211.19,211.64,2891.0,207.5373,208.0679,207.5373,207.9795,2891.0
2023-06-26 12:50:00,211.71,212.03,211.6,211.71,4526.0,208.0483,208.3627,207.9402,208.0483,4526.0
2023-06-26 13:00:00,211.75,211.75,211.29,211.34,3638.0,208.0876,208.0876,207.6355,207.6847,3638.0
2023-06-26 13:10:00,211.34,211.38,211.21,211.34,2381.0,207.6847,207.724,207.5569,207.6847,2381.0
2023-06-26 13:20:00,211.42,211.45,211.17,211.24,3406.0,207.7633,207.7928,207.5176,207.5864,3406.0
2023-06-26 13:30:00,211.38,211.44,211.26,211.44,4412.0,207.724,207.7829,207.6061,207.7829,4412.0
2023-06-26 13:40:00,211.4,211.46,211.21,211.28,9306.0,207.7436,207.8026,207.5569,207.6257,9306.0
2023-06-26 13:50:00,211.32,211.39,211.05,211.11,3193.0,207.665,207.7338,207.3997,207.4587,3193.0
2023-06-26 14:00:00,211.12,211.48,211.1,211.34,7001.0,207.4685,207.8223,207.4488,207.6847,7001.0
2023-06-26 14:10:00,211.38,211.62,211.38,211.53,12507.0,207.724,207.9598,207.724,207.8714,12507.0
2023-06-26 14:20:00,211.53,211.56,211.29,211.46,7723.0,207.8714,207.9009,207.6355,207.8026,7723.0
2023-06-26 14:30:00,211.42,211.69,211.41,211.65,4162.0,207.7633,208.0286,207.7535,207.9893,4162.0
2023-06-26 14:40:00,211.69,211.7,211.57,211.62,3630.0,208.0286,208.0384,207.9107,207.9598,3630.0
2023-06-26 14:50:00,211.64,211.64,211.4,211.46,6535.0,207.9795,207.9795,207.7436,207.8026,6535.0
2023-06-26 15:00:00,211.5,211.56,211.4,211.43,4619.0,207.8419,207.9009,207.7436,207.7731,4619.0
2023-06-26 15:10:00,211.42,211.44,211.25,211.44,7065.0,207.7633,207.7829,207.5962,207.7829,7065.0
2023-06-26 15:20:00,211.47,211.47,211.26,211.26,5980.0,207.8124,207.8124,207.6061,207.6061,5980.0
2023-06-26 15:30:00,211.28,211.52,211.26,211.36,11911.0,207.6257,207.8616,207.6061,207.7043,11911.0
2023-06-26 15:40:00,211.36,211.4,211.04,211.11,21756.0,207.7043,207.7436,207.3899,207.4587,21756.0
2023-06-26 15:50:00,211.08,211.12,210.63,210.67,62227.0,207.4292,207.4685,206.987,207.0263,62227.0
2023-06-27 09:30:00,211.02,213.46,211.02,213.44,15581.0,207.3702,209.768,207.3702,209.7484,15581.0
2023-06-27 09:40:00,213.28,213.91,212.83,212.83,4098.0,209.5911,210.2102,209.1489,209.1489,4098.0
2023-06-27 09:50:00,212.84,212.98,212.72,212.75,2647.0,209.1587,209.2963,209.0408,209.0703,2647.0
2023-06-27 10:00:00,212.75,212.75,212.0,212.04,3325.0,209.0703,209.0703,208.3333,208.3726,3325.0
2023-06-27 10:10:00,211.72,212.39,211.42,212.39,23484.0,208.0581,208.7165,207.7633,208.7165,23484.0
2023-06-27 10:20:00,212.27,212.44,211.86,211.89,3709.0,208.5986,208.7657,208.1957,208.2252,3709.0
2023-06-27 10:30:00,211.82,211.91,211.64,211.72,11550.0,208.1564,208.2448,207.9795,208.0581,11550.0
2023-06-27 10:40:00,211.81,211.81,211.17,211.17,4886.0,208.1465,208.1465,207.5176,207.5176,4886.0
2023-06-27 10:50:00,211.12,211.4,211.09,211.16,4361.0,207.4685,207.7436,207.439,207.5078,4361.0
2023-06-27 11:00:00,211.21,211.35,211.09,211.24,8090.0,207.5569,207.6945,207.439,207.5864,8090.0
2023-06-27 11:10:00,211.12,211.51,211.05,211.36,5419.0,207.4685,207.8517,207.3997,207.7043,5419.0
2023-06-27 11:20:00,211.36,211.41,211.15,211.16,2020.0,207.7043,207.7535,207.498,207.5078,2020.0
2023-06-27 11:30:00,211.23,211.3,211.14,211.24,6464.0,207.5766,207.6454,207.4881,207.5864,6464.0
2023-06-27 11:40:00,211.27,211.32,210.86,210.94,6849.0,207.6159,207.665,207.213,207.2916,6849.0
2023-06-27 11:50:00,210.93,211.28,210.9,211.18,6059.0,207.2818,207.6257,207.2523,207.5274,6059.0
2023-06-27 12:00:00,211.21,211.26,211.09,211.22,1300.0,207.5569,207.6061,207.439,207.5668,1300.0
2023-06-27 12:10:00,211.25,211.42,211.25,211.33,2202.0,207.5962,207.7633,207.5962,207.6748,2202.0
2023-06-27 12:20:00,211.34,211.6,211.3,211.3,2942.0,207.6847,207.9402,207.6454,207.6454,2942.0
2023-06-27 12:30:00,211.34,211.45,211.24,211.45,3125.0,207.6847,207.7928,207.5864,207.7928,3125.0
2023-06-27 12:40:00,211.4,211.42,211.24,211.24,1820.0,207.7436,207.7633,207.5864,207.5864,1820.0
2023-06-27 12:50:00,211.24,211.43,211.24,211.43,4389.0,207.5864,207.7731,207.5864,207.7731,4389.0
2023-06-27 13:00:00,211.42,211.5,211.39,211.46,1381.0,207.7633,207.8419,207.7338,207.8026,1381.0
2023-06-27 13:10:00,211.51,211.79,211.43,211.79,2985.0,207.8517,208.1269,207.7731,208.1269,2985.0
2023-06-27 13:20:00,211.73,211.73,211.43,211.43,52194.0,208.0679,208.0679,207.7731,207.7731,52194.0
2023-06-27 13:30:00,211.52,211.53,211.4,211.52,3186.0,207.8616,207.8714,207.7436,207.8616,3186.0
2023-06-27 13:40:00,211.55,211.7,211.55,211.55,3150.0,207.891,208.0384,207.891,207.891,3150.0
2023-06-27 13:50:00,211.55,211.94,211.52,211.94,4732.0,207.891,208.2743,207.8616,208.2743,4732.0
2023-06-27 14:00:00,211.84,212.01,211.81,211.92,5159.0,208.176,208.3431,208.1465,208.2546,5159.0
2023-06-27 14:10:00,211.9,212.09,211.9,211.95,3657.0,208.235,208.4217,208.235,208.2841,3657.0
2023-06-27 14:20:00,211.95,212.02,211.77,211.8,8015.0,208.2841,208.3529,208.1072,208.1367,8015.0
2023-06-27 14:30:00,211.82,211.85,211.76,211.79,5746.0,208.1564,208.1859,208.0974,208.1269,5746.0
2023-06-27 14:40:00,211.8,211.82,211.71,211.72,7432.0,208.1367,208.1564,208.0483,208.0581,7432.0
2023-06-27 14:50:00,211.67,211.84,211.64,211.73,6342.0,208.009,208.176,207.9795,208.0679,6342.0
2023-06-27 15:00:00,211.74,211.74,211.6,211.6,4474.0,208.0778,208.0778,207.9402,207.9402,4474.0
2023-06-27 15:10:00,211.64,211.71,211.58,211.68,7520.0,207.9795,208.0483,207.9205,208.0188,7520.0
2023-06-27 15:20:00,211.7,211.83,211.7,211.83,5659.0,208.0384,208.1662,208.0384,208.1662,5659.0
2023-06-27 15:30:00,211.83,211.87,211.59,211.66,16075.0,208.1662,208.2055,207.9304,207.9991,16075.0
2023-06-27 15:40:00,211.7,212.13,211.7,212.1,9338.0,208.0384,208.461,208.0384,208.4315,9338.0
2023-06-27 15:50:00,212.03,212.22,211.89,212.15,65167.0,208.3627,208.5495,208.2252,208.4807,65167.0
2023-06-28 09:30:00,211.79,211.79,209.41,209.48,19463.0,208.1269,208.1269,205.7881,205.8568,19463.0
2023-06-28 09:40:00,209.47,210.4,209.4,210.4,13675.0,205.847,206.7609,205.7782,206.7609,13675.0
2023-06-28 09:50:00,210.29,210.33,209.7,209.92,10420.0,206.6528,206.6921,206.073,206.2892,10420.0
2023-06-28 10:00:00,209.92,210.14,209.69,209.69,6175.0,206.2892,206.5054,206.0632,206.0632,6175.0
2023-06-28 10:10:00,209.57,210.02,209.41,209.72,11069.0,205.9453,206.3875,205.7881,206.0927,11069.0
2023-06-28 10:20:00,209.73,209.78,209.39,209.51,7553.0,206.1025,206.1517,205.7684,205.8863,7553.0
2023-06-28 10:30:00,209.51,210.14,209.42,210.14,14079.0,205.8863,206.5054,205.7979,206.5054,14079.0
2023-06-28 10:40:00,210.26,210.32,209.81,209.97,6824.0,206.6234,206.6823,206.1811,206.3384,6824.0
2023-06-28 10:50:00,210.04,210.33,209.95,210.33,5821.0,206.4072,206.6921,206.3187,206.6921,5821.0
2023-06-28 11:00:00,210.34,210.4,210.11,210.18,5367.0,206.702,206.7609,206.4759,206.5447,5367.0
2023-06-28 11:10:00,210.13,210.49,209.87,210.49,7468.0,206.4956,206.8494,206.2401,206.8494,7468.0
2023-06-28 11:20:00,210.51,210.64,210.44,210.64,4155.0,206.869,206.9968,206.8002,206.9968,4155.0
2023-06-28 11:30:00,210.61,211.0,210.61,211.0,4616.0,206.9673,207.3506,206.9673,207.3506,4616.0
2023-06-28 11:40:00,210.99,211.31,210.99,211.08,9515.0,207.3407,207.6552,207.3407,207.4292,9515.0
2023-06-28 11:50:00,210.89,211.0,210.75,210.83,7247.0,207.2425,207.3506,207.1049,207.1835,7247.0
2023-06-28 12:00:00,210.87,211.06,210.84,211.05,7955.0,207.2228,207.4095,207.1933,207.3997,7955.0
2023-06-28 12:10:00,211.07,211.17,210.91,210.99,4284.0,207.4193,207.5176,207.2621,207.3407,4284.0
2023-06-28 12:20:00,210.98,211.6,210.98,211.59,7185.0,207.3309,207.9402,207.3309,207.9304,7185.0
2023-06-28 12:30:00,211.6,211.66,211.41,211.6,6226.0,207.9402,207.9991,207.7535,207.9402,6226.0
2023-06-28 12:40:00,211.52,211.52,210.89,210.95,9544.0,207.8616,207.8616,207.2425,207.3014,9544.0
2023-06-28 12:50:00,210.85,210.87,210.43,210.52,9165.0,207.2032,207.2228,206.7904,206.8789,9165.0
2023-06-28 13:00:00,210.51,210.57,210.4,210.44,7722.0,206.869,206.928,206.7609,206.8002,7722.0
2023-06-28 13:10:00,210.41,210.53,210.35,210.53,3350.0,206.7708,206.8887,206.7118,206.8887,3350.0
2023-06-28 13:20:00,210.58,210.68,210.48,210.51,5738.0,206.9378,207.0361,206.8396,206.869,5738.0
2023-06-28 13:30:00,210.54,210.54,210.17,210.46,4697.0,206.8985,206.8985,206.5349,206.8199,4697.0
2023-06-28 13:40:00,210.48,210.57,210.22,210.22,4346.0,206.8396,206.928,206.584,206.584,4346.0
2023-06-28 13:50:00,210.19,210.27,210.01,210.27,5551.0,206.5546,206.6332,206.3777,206.6332,5551.0
2023-06-28 14:00:00,210.27,210.47,210.27,210.38,5854.0,206.6332,206.8297,206.6332,206.7413,5854.0
2023-06-28 14:10:00,210.44,210.45,210.23,210.37,3885.0,206.8002,206.8101,206.5939,206.7315,3885.0
2023-06-28 14:20:00,210.36,210.45,210.36,210.37,4905.0,206.7216,206.8101,206.7216,206.7315,4905.0
2023-06-28 14:30:00,210.42,210.52,210.36,210.37,6163.0,206.7806,206.8789,206.7216,206.7315,6163.0
2023-06-28 14:40:00,210.34,210.49,210.33,210.36,7796.0,206.702,206.8494,206.6921,206.7216,7796.0
2023-06-28 14:50:00,210.36,210.57,210.32,210.56,16123.0,206.7216,206.928,206.6823,206.9182,16123.0
2023-06-28 15:00:00,210.55,210.74,210.55,210.74,7003.0,206.9083,207.0951,206.9083,207.0951,7003.0
2023-06-28 15:10:00,210.73,210.87,210.72,210.87,7184.0,207.0852,207.2228,207.0754,207.2228,7184.0
2023-06-28 15:20:00,210.89,210.91,210.57,210.58,8402.0,207.2425,207.2621,206.928,206.9378,8402.0
2023-06-28 15:30:00,210.58,210.63,210.38,210.41,19511.0,206.9378,206.987,206.7413,206.7708,19511.0
2023-06-28 15:40:00,210.4,210.61,210.21,210.6,22349.0,206.7609,206.9673,206.5742,206.9575,22349.0
2023-06-28 15:50:00,210.56,210.9,210.49,210.9,70266.0,206.9182,207.2523,206.8494,207.2523,70266.0
2023-06-29 09:30:00,210.94,211.58,210.86,211.38,10071.0,207.2916,207.9205,207.213,207.724,10071.0
2023-06-29 09:40:00,211.38,211.54,211.37,211.5,1385.0,207.724,207.8812,207.7142,207.8419,1385.0
2023-06-29 09:50:00,211.55,212.23,211.55,212.09,32594.0,207.891,208.5593,207.891,208.4217,32594.0
2023-06-29 10:00:00,212.12,212.58,212.04,212.04,15425.0,208.4512,208.9032,208.3726,208.3726,15425.0
2023-06-29 10:10:00,212.17,212.66,212.02,212.44,7112.0,208.5003,208.9818,208.3529,208.7657,7112.0
2023-06-29 10:20:00,212.51,212.63,212.44,212.58,4554.0,208.8344,208.9524,208.7657,208.9032,4554.0
2023-06-29 10:30:00,212.53,212.69,212.42,212.54,6585.0,208.8541,209.0113,208.746,208.8639,6585.0
2023-06-29 10:40:00,212.67,213.05,212.67,213.04,7535.0,208.9917,209.3651,208.9917,209.3553,7535.0
2023-06-29 10:50:00,213.1,213.31,213.05,213.25,4883.0,209.4142,209.6206,209.3651,209.5616,4883.0
2023-06-29 11:00:00,213.31,213.62,213.31,213.61,4313.0,209.6206,209.9252,209.6206,209.9154,4313.0
2023-06-29 11:10:00,213.67,213.71,213.52,213.7,1489.0,209.9744,210.0137,209.827,210.0039,1489.0
2023-06-29 11:20:00,213.63,214.2,213.57,214.2,20597.0,209.9351,210.4952,209.8761,210.4952,20597.0
2023-06-29 11:30:00,214.11,214.11,213.81,213.91,2000.0,210.4068,210.4068,210.112,210.2102,2000.0
2023-06-29 11:40:00,213.91,213.91,213.59,213.79,3435.0,210.2102,210.2102,209.8958,210.0923,3435.0
2023-06-29 11:50:00,213.75,213.95,213.68,213.72,3363.0,210.053,210.2495,209.9842,210.0235,3363.0
2023-06-29 12:00:00,213.73,214.03,213.69,213.93,7266.0,210.0333,210.3281,209.994,210.2299,7266.0
2023-06-29 12:10:00,213.92,213.92,213.71,213.83,13478.0,210.2201,210.2201,210.0137,210.1316,13478.0
2023-06-29 12:20:00,213.99,213.99,213.81,213.97,3706.0,210.2888,210.2888,210.112,210.2692,3706.0
2023-06-29 12:30:00,213.97,214.14,213.9,214.14,1700.0,210.2692,210.4362,210.2004,210.4362,1700.0
2023-06-29 12:40:00,214.14,214.15,214.02,214.08,1631.0,210.4362,210.4461,210.3183,210.3773,1631.0
2023-06-29 12:50:00,214.08,214.1,213.98,214.1,4007.0,210.3773,210.3969,210.279,210.3969,4007.0
2023-06-29 13:00:00,214.07,214.17,213.96,214.17,2933.0,210.3675,210.4657,210.2594,210.4657,2933.0
2023-06-29 13:10:00,214.1,214.22,213.9,214.1,8503.0,210.3969,210.5149,210.2004,210.3969,8503.0
2023-06-29 13:20:00,214.08,214.22,214.08,214.17,2443.0,210.3773,210.5149,210.3773,210.4657,2443.0
2023-06-29 13:30:00,214.15,214.2,214.05,214.18,3333.0,210.4461,210.4952,210.3478,210.4756,3333.0
2023-06-29 13:40:00,214.22,214.23,213.99,214.02,2000.0,210.5149,210.5247,210.2888,210.3183,2000.0
2023-06-29 13:50:00,214.05,214.1,213.92,214.06,28562.0,210.3478,210.3969,210.2201,210.3576,28562.0
2023-06-29 14:00:00,214.0,214.09,213.95,214.05,10761.0,210.2987,210.3871,210.2495,210.3478,10761.0
2023-06-29 14:10:00,214.07,214.27,214.02,214.21,2996.0,210.3675,210.564,210.3183,210.505,2996.0
2023-06-29 14:20:00,214.19,214.21,213.96,214.17,21590.0,210.4854,210.505,210.2594,210.4657,21590.0
2023-06-29 14:30:00,214.19,214.23,214.03,214.18,2881.0,210.4854,210.5247,210.3281,210.4756,2881.0
2023-06-29 14:40:00,214.17,214.17,213.75,213.79,22326.0,210.4657,210.4657,210.053,210.0923,22326.0
2023-06-29 14:50:00,213.75,214.01,213.71,213.98,7996.0,210.053,210.3085,210.0137,210.279,7996.0
2023-06-29 15:00:00,214.01,214.14,213.94,214.13,5537.0,210.3085,210.4362,210.2397,210.4264,5537.0
2023-06-29 15:10:00,214.17,214.23,214.06,214.19,19338.0,210.4657,210.5247,210.3576,210.4854,19338.0
2023-06-29 15:20:00,214.21,214.31,214.19,214.23,4882.0,210.505,210.6033,210.4854,210.5247,4882.0
2023-06-29 15:30:00,214.25,214.32,214.22,214.27,13421.0,210.5443,210.6131,210.5149,210.564,13421.0
2023-06-29 15:40:00,214.25,214.37,214.1,214.37,20002.0,210.5443,210.6623,210.3969,210.6623,20002.0
2023-06-29 15:50:00,214.36,214.78,214.36,214.67,74349.0,210.6524,211.0652,210.6524,210.9571,74349.0
2023-06-30 09:30:00,215.84,217.47,214.98,217.31,17949.0,212.1068,213.7087,211.2617,213.5514,17949.0
2023-06-30 09:40:00,217.45,218.42,217.45,218.17,21156.0,213.689,214.6422,213.689,214.3965,21156.0
2023-06-30 09:50:00,218.14,218.15,217.35,217.68,66677.0,214.3671,214.3769,213.5907,213.915,66677.0
2023-06-30 10:00:00,217.58,218.14,217.47,218.14,10687.0,213.8167,214.3671,213.7087,214.3671,10687.0
2023-06-30 10:10:00,218.2,218.58,218.08,218.4,13560.0,214.426,214.7995,214.3081,214.6226,13560.0
2023-06-30 10:20:00,218.47,218.47,217.25,217.34,14868.0,214.6914,214.6914,213.4925,213.5809,14868.0
2023-06-30 10:30:00,217.51,218.0,217.43,217.73,10292.0,213.748,214.2295,213.6693,213.9642,10292.0
2023-06-30 10:40:00,217.79,218.52,217.7,218.46,5502.0,214.0231,214.7405,213.9347,214.6815,5502.0
2023-06-30 10:50:00,218.53,219.1,218.45,218.94,4868.0,214.7503,215.3105,214.6717,215.1532,4868.0
2023-06-30 11:00:00,218.86,219.17,218.84,218.97,9873.0,215.0746,215.3792,215.055,215.1827,9873.0
2023-06-30 11:10:00,219.07,219.13,218.48,218.69,4668.0,215.281,215.3399,214.7012,214.9076,4668.0
2023-06-30 11:20:00,218.62,219.04,218.59,219.04,12004.0,214.8388,215.2515,214.8093,215.2515,12004.0
2023-06-30 11:30:00,218.99,219.42,218.96,219.4,13270.0,215.2024,215.6249,215.1729,215.6053,13270.0
2023-06-30 11:40:00,219.46,219.53,219.25,219.34,14457.0,215.6642,215.733,215.4579,215.5463,14457.0
2023-06-30 11:50:00,219.21,219.52,219.11,219.46,5446.0,215.4186,215.7232,215.3203,215.6642,5446.0
2023-06-30 12:00:00,219.5,219.56,219.37,219.43,8536.0,215.7035,215.7625,215.5758,215.6348,8536.0
2023-06-30 12:10:00,219.42,219.7,219.42,219.7,18881.0,215.6249,215.9001,215.6249,215.9001,18881.0
2023-06-30 12:20:00,219.78,219.85,219.59,219.65,5159.0,215.9787,216.0475,215.792,215.8509,5159.0
2023-06-30 12:30:00,219.64,219.73,219.42,219.48,3022.0,215.8411,215.9296,215.6249,215.6839,3022.0
2023-06-30 12:40:00,219.48,219.64,219.35,219.64,6908.0,215.6839,215.8411,215.5561,215.8411,6908.0
2023-06-30 12:50:00,219.73,219.93,219.71,219.84,5200.0,215.9296,216.1261,215.9099,216.0377,5200.0
2023-06-30 13:00:00,219.76,219.85,219.62,219.66,4167.0,215.959,216.0475,215.8215,215.8608,4167.0
2023-06-30 13:10:00,219.66,219.66,219.52,219.62,4439.0,215.8608,215.8608,215.7232,215.8215,4439.0
2023-06-30 13:20:00,219.57,219.7,219.47,219.67,5516.0,215.7723,215.9001,215.6741,215.8706,5516.0
2023-06-30 13:30:00,219.68,219.87,219.68,219.76,4228.0,215.8804,216.0671,215.8804,215.959,4228.0
2023-06-30 13:40:00,219.67,219.95,219.63,219.95,8896.0,215.8706,216.1458,215.8313,216.1458,8896.0
2023-06-30 13:50:00,219.94,220.08,219.85,220.03,12685.0,216.1359,216.2735,216.0475,216.2244,12685.0
2023-06-30 14:00:00,220.0,220.24,220.0,220.08,2954.0,216.1949,216.4307,216.1949,216.2735,2954.0
2023-06-30 14:10:00,220.14,220.14,219.97,220.0,9293.0,216.3325,216.3325,216.1654,216.1949,9293.0
2023-06-30 14:20:00,220.0,220.1,219.75,219.77,15554.0,216.1949,216.2932,215.9492,215.9689,15554.0
2023-06-30 14:30:00,219.69,220.14,219.6,220.13,21258.0,215.8903,216.3325,215.8018,216.3226,21258.0
2023-06-30 14:40:00,220.15,220.57,220.07,220.54,7290.0,216.3423,216.755,216.2637,216.7256,7290.0
2023-06-30 14:50:00,220.5,220.6,220.26,220.57,10497.0,216.6862,216.7845,216.4504,216.755,10497.0
2023-06-30 15:00:00,220.58,220.58,220.25,220.53,8540.0,216.7649,216.7649,216.4406,216.7157,8540.0
2023-06-30 15:10:00,220.57,220.63,220.37,220.48,13180.0,216.755,216.814,216.5585,216.6666,13180.0
2023-06-30 15:20:00,220.48,220.53,220.3,220.48,19904.0,216.6666,216.7157,216.4897,216.6666,19904.0
2023-06-30 15:30:00,220.48,220.63,220.07,220.09,28262.0,216.6666,216.814,216.2637,216.2833,28262.0
2023-06-30 15:40:00,219.98,220.17,219.8,220.1,32275.0,216.1752,216.362,215.9984,216.2932,32275.0
2023-06-30 15:50:00,220.11,220.35,219.54,219.58,130349.0,216.303,216.5388,215.7428,215.7822,130349.0
2023-07-03 09:30:00,219.0,219.0,215.75,215.83,23285.0,215.2122,215.2122,212.0184,212.097,23285.0
2023-07-03 09:40:00,216.12,216.47,214.5,214.82,15758.0,212.382,212.7259,210.79,211.1045,15758.0
2023-07-03 09:50:00,214.72,216.4,214.32,216.4,22173.0,211.0062,212.6572,210.6131,212.6572,22173.0
2023-07-03 10:00:00,216.5,216.55,214.65,215.42,17215.0,212.7554,212.8046,210.9374,211.6941,17215.0
2023-07-03 10:10:00,215.34,215.83,215.34,215.55,19138.0,211.6155,212.097,211.6155,211.8219,19138.0
2023-07-03 10:20:00,215.53,216.18,215.1,216.13,12292.0,211.8022,212.441,211.3796,212.3918,12292.0
2023-07-03 10:30:00,216.13,216.28,215.72,215.73,15096.0,212.3918,212.5392,211.9889,211.9987,15096.0
2023-07-03 10:40:00,215.57,216.02,215.22,215.89,10345.0,211.8415,212.2837,211.4976,212.156,10345.0
2023-07-03 10:50:00,215.83,216.68,215.82,216.48,9795.0,212.097,212.9323,212.0872,212.7358,9795.0
2023-07-03 11:00:00,216.43,216.43,216.05,216.12,4229.0,212.6866,212.6866,212.3132,212.382,4229.0
2023-07-03 11:10:00,216.08,216.33,215.87,216.16,9732.0,212.3427,212.5884,212.1363,212.4213,9732.0
2023-07-03 11:20:00,216.18,216.39,215.87,216.03,8764.0,212.441,212.6473,212.1363,212.2936,8764.0
2023-07-03 11:30:00,216.06,216.08,215.72,215.97,12860.0,212.323,212.3427,211.9889,212.2346,12860.0
2023-07-03 11:40:00,215.92,216.02,215.68,215.83,15998.0,212.1855,212.2837,211.9496,212.097,15998.0
2023-07-03 11:50:00,215.93,215.93,215.57,215.76,10010.0,212.1953,212.1953,211.8415,212.0282,10010.0
2023-07-03 12:00:00,215.74,216.05,215.57,216.04,17323.0,212.0086,212.3132,211.8415,212.3034,17323.0
2023-07-03 12:10:00,216.04,216.37,216.0,216.22,7173.0,212.3034,212.6277,212.2641,212.4803,7173.0
2023-07-03 12:20:00,216.24,216.51,215.97,216.24,8109.0,212.4999,212.7653,212.2346,212.4999,8109.0
2023-07-03 12:30:00,216.23,216.36,216.1,216.12,7471.0,212.4901,212.6179,212.3623,212.382,7471.0
2023-07-03 12:40:00,216.2,216.2,215.92,216.19,17413.0,212.4606,212.4606,212.1855,212.4508,17413.0
2023-07-03 12:50:00,216.21,216.36,215.96,216.21,46114.0,212.4704,212.6179,212.2248,212.4704,46114.0
2023-07-05 09:30:00,215.25,216.01,215.0,215.01,52560.0,211.527,212.2739,211.2814,211.2912,52560.0
2023-07-05 09:40:00,214.77,216.32,214.5,215.85,14380.0,211.0554,212.5785,210.79,212.1167,14380.0
2023-07-05 09:50:00,215.97,216.36,215.66,216.25,10211.0,212.2346,212.6179,211.93,212.5098,10211.0
2023-07-05 10:00:00,216.47,216.66,216.41,216.53,9252.0,212.7259,212.9127,212.667,212.7849,9252.0
2023-07-05 10:10:00,216.53,216.93,216.35,216.55,11057.0,212.7849,213.178,212.608,212.8046,11057.0
2023-07-05 10:20:00,216.51,216.66,216.41,216.66,6424.0,212.7653,212.9127,212.667,212.9127,6424.0
2023-07-05 10:30:00,216.76,216.76,216.36,216.71,6667.0,213.0109,213.0109,212.6179,212.9618,6667.0
2023-07-05 10:40:00,216.51,216.74,216.17,216.28,5491.0,212.7653,212.9913,212.4311,212.5392,5491.0
2023-07-05 10:50:00,216.3,216.53,216.23,216.37,4098.0,212.5589,212.7849,212.4901,212.6277,4098.0
2023-07-05 11:00:00,216.51,216.53,216.17,216.17,5617.0,212.7653,212.7849,212.4311,212.4311,5617.0
2023-07-05 11:10:00,216.22,216.27,215.99,216.23,4522.0,212.4803,212.5294,212.2542,212.4901,4522.0
2023-07-05 11:20:00,216.28,216.58,216.28,216.58,3920.0,212.5392,212.834,212.5392,212.834,3920.0
2023-07-05 11:30:00,216.65,216.69,216.41,216.41,4148.0,212.9028,212.9421,212.667,212.667,4148.0
2023-07-05 11:40:00,216.47,216.52,216.34,216.36,9626.0,212.7259,212.7751,212.5982,212.6179,9626.0
2023-07-05 11:50:00,216.36,216.36,215.71,215.84,8444.0,212.6179,212.6179,211.9791,212.1068,8444.0
2023-07-05 12:00:00,215.78,215.78,215.58,215.69,6156.0,212.0479,212.0479,211.8513,211.9594,6156.0
2023-07-05 12:10:00,215.69,215.9,215.68,215.73,3368.0,211.9594,212.1658,211.9496,211.9987,3368.0
2023-07-05 12:20:00,215.69,215.83,215.45,215.56,8315.0,211.9594,212.097,211.7236,211.8317,8315.0
2023-07-05 12:30:00,215.56,215.78,215.4,215.64,11969.0,211.8317,212.0479,211.6745,211.9103,11969.0
2023-07-05 12:40:00,215.64,215.92,215.63,215.92,4357.0,211.9103,212.1855,211.9005,212.1855,4357.0
2023-07-05 12:50:00,215.89,215.89,215.69,215.8,4599.0,212.156,212.156,211.9594,212.0675,4599.0
2023-07-05 13:00:00,215.81,215.88,215.74,215.78,4730.0,212.0774,212.1462,212.0086,212.0479,4730.0
2023-07-05 13:10:00,215.76,215.78,215.66,215.76,3208.0,212.0282,212.0479,211.93,212.0282,3208.0
2023-07-05 13:20:00,215.81,215.98,215.78,215.98,3359.0,212.0774,212.2444,212.0479,212.2444,3359.0
2023-07-05 13:30:00,216.04,216.32,216.02,216.15,5861.0,212.3034,212.5785,212.2837,212.4115,5861.0
2023-07-05 13:40:00,216.11,216.13,215.95,216.01,2080.0,212.3722,212.3918,212.2149,212.2739,2080.0
2023-07-05 13:50:00,216.02,216.02,215.7,215.78,10793.0,212.2837,212.2837,211.9693,212.0479,10793.0
2023-07-05 14:00:00,215.75,215.87,215.75,215.81,4694.0,212.0184,212.1363,212.0184,212.0774,4694.0
2023-07-05 14:10:00,215.78,215.81,215.6,215.65,8971.0,212.0479,212.0774,211.871,211.9201,8971.0
2023-07-05 14:20:00,215.67,215.76,215.62,215.71,11325.0,211.9398,212.0282,211.8906,211.9791,11325.0
2023-07-05 14:30:00,215.69,215.78,215.6,215.75,7717.0,211.9594,212.0479,211.871,212.0184,7717.0
2023-07-05 14:40:00,215.72,215.8,215.65,215.72,14973.0,211.9889,212.0675,211.9201,211.9889,14973.0
2023-07-05 14:50:00,215.71,215.77,215.68,215.75,6379.0,211.9791,212.0381,211.9496,212.0184,6379.0
2023-07-05 15:00:00,215.75,215.83,215.72,215.72,12702.0,212.0184,212.097,211.9889,211.9889,12702.0
2023-07-05 15:10:00,215.69,215.92,215.69,215.74,53334.0,211.9594,212.1855,211.9594,212.0086,53334.0
2023-07-05 15:20:00,215.73,215.92,215.73,215.91,10758.0,211.9987,212.1855,211.9987,212.1756,10758.0
2023-07-05 15:30:00,215.91,215.92,215.81,215.91,14395.0,212.1756,212.1855,212.0774,212.1756,14395.0
2023-07-05 15:40:00,215.9,215.91,215.78,215.85,17014.0,212.1658,212.1756,212.0479,212.1167,17014.0
2023-07-05 15:50:00,215.83,216.32,215.8,215.94,38910.0,212.097,212.5785,212.0675,212.2051,38910.0
2023-07-06 09:30:00,215.4,216.52,214.82,216.5,15148.0,211.6745,212.7751,211.1045,212.7554,15148.0
2023-07-06 09:40:00,216.63,216.63,215.45,216.51,11000.0,212.8832,212.8832,211.7236,212.7653,11000.0
2023-07-06 09:50:00,216.74,216.87,216.07,216.08,5687.0,212.9913,213.119,212.3329,212.3427,5687.0
2023-07-06 10:00:00,216.08,216.84,216.0,216.78,5656.0,212.3427,213.0895,212.2641,213.0306,5656.0
2023-07-06 10:10:00,216.76,217.01,216.2,216.27,5267.0,213.0109,213.2566,212.4606,212.5294,5267.0
2023-07-06 10:20:00,216.3,216.3,215.72,215.96,6260.0,212.5589,212.5589,211.9889,212.2248,6260.0
2023-07-06 10:30:00,215.94,215.94,215.6,215.6,4917.0,212.2051,212.2051,211.871,211.871,4917.0
2023-07-06 10:40:00,215.58,215.8,215.34,215.78,10193.0,211.8513,212.0675,211.6155,212.0479,10193.0
2023-07-06 10:50:00,215.8,216.04,215.49,215.8,6909.0,212.0675,212.3034,211.7629,212.0675,6909.0
2023-07-06 11:00:00,215.83,215.98,215.64,215.75,3300.0,212.097,212.2444,211.9103,212.0184,3300.0
2023-07-06 11:10:00,215.69,216.03,215.63,216.03,1931.0,211.9594,212.2936,211.9005,212.2936,1931.0
2023-07-06 11:20:00,216.07,216.43,216.07,216.09,5640.0,212.3329,212.6866,212.3329,212.3525,5640.0
2023-07-06 11:30:00,216.13,216.21,216.07,216.14,1246.0,212.3918,212.4704,212.3329,212.4017,1246.0
2023-07-06 11:40:00,216.14,216.36,216.06,216.36,3328.0,212.4017,212.6179,212.323,212.6179,3328.0
2023-07-06 11:50:00,216.29,216.55,216.25,216.55,3145.0,212.5491,212.8046,212.5098,212.8046,3145.0
2023-07-06 12:00:00,216.56,216.79,216.56,216.72,3101.0,212.8144,213.0404,212.8144,212.9716,3101.0
2023-07-06 12:10:00,216.77,216.8,216.59,216.64,2433.0,213.0208,213.0502,212.8439,212.893,2433.0
2023-07-06 12:20:00,216.65,216.66,216.19,216.41,7215.0,212.9028,212.9127,212.4508,212.667,7215.0
2023-07-06 12:30:00,216.36,216.5,216.35,216.39,2851.0,212.6179,212.7554,212.608,212.6473,2851.0
2023-07-06 12:40:00,216.33,216.53,216.33,216.53,2425.0,212.5884,212.7849,212.5884,212.7849,2425.0
2023-07-06 12:50:00,216.45,216.59,216.45,216.49,3175.0,212.7063,212.8439,212.7063,212.7456,3175.0
2023-07-06 13:00:00,216.5,216.64,216.5,216.58,5455.0,212.7554,212.893,212.7554,212.834,5455.0
2023-07-06 13:10:00,216.67,216.93,216.67,216.88,1909.0,212.9225,213.178,212.9225,213.1289,1909.0
2023-07-06 13:20:00,216.86,216.93,216.78,216.81,3491.0,213.1092,213.178,213.0306,213.0601,3491.0
2023-07-06 13:30:00,216.81,216.83,216.68,216.71,2712.0,213.0601,213.0797,212.9323,212.9618,2712.0
2023-07-06 13:40:00,216.71,216.71,216.39,216.53,3810.0,212.9618,212.9618,212.6473,212.7849,3810.0
2023-07-06 13:50:00,216.56,216.76,216.55,216.69,2195.0,212.8144,213.0109,212.8046,212.9421,2195.0
2023-07-06 14:00:00,216.71,216.8,216.68,216.8,3597.0,212.9618,213.0502,212.9323,213.0502,3597.0
2023-07-06 14:10:00,216.84,217.01,216.7,216.7,3296.0,213.0895,213.2566,212.952,212.952,3296.0
2023-07-06 14:20:00,216.67,216.67,216.33,216.34,4168.0,212.9225,212.9225,212.5884,212.5982,4168.0
2023-07-06 14:30:00,216.36,216.43,216.13,216.43,7918.0,212.6179,212.6866,212.3918,212.6866,7918.0
2023-07-06 14:40:00,216.31,216.37,216.04,216.12,6002.0,212.5687,212.6277,212.3034,212.382,6002.0
2023-07-06 14:50:00,216.08,216.51,216.08,216.49,4469.0,212.3427,212.7653,212.3427,212.7456,4469.0
2023-07-06 15:00:00,216.5,216.5,216.15,216.21,3450.0,212.7554,212.7554,212.4115,212.4704,3450.0
2023-07-06 15:10:00,216.23,216.41,216.19,216.39,4738.0,212.4901,212.667,212.4508,212.6473,4738.0
2023-07-06 15:20:00,216.45,216.54,216.33,216.33,3789.0,212.7063,212.7947,212.5884,212.5884,3789.0
2023-07-06 15:30:00,216.33,216.33,216.02,216.03,10172.0,212.5884,212.5884,212.2837,212.2936,10172.0
2023-07-06 15:40:00,216.08,216.47,216.06,216.46,10994.0,212.3427,212.7259,212.323,212.7161,10994.0
2023-07-06 15:50:00,216.51,216.7,216.28,216.32,46193.0,212.7653,212.952,212.5392,212.5785,46193.0
2023-07-07 09:30:00,215.3,215.74,214.76,214.76,9520.0,211.5762,212.0086,211.0455,211.0455,9520.0
2023-07-07 09:40:00,215.0,215.25,214.83,215.02,1792.0,211.2814,211.527,211.1143,211.301,1792.0
2023-07-07 09:50:00,215.03,215.15,214.61,214.99,3859.0,211.3109,211.4288,210.8981,211.2715,3859.0
2023-07-07 10:00:00,215.15,215.31,214.94,215.06,3659.0,211.4288,211.586,211.2224,211.3403,3659.0
2023-07-07 10:10:00,215.01,215.01,214.7,214.85,2422.0,211.2912,211.2912,210.9866,211.134,2422.0
2023-07-07 10:20:00,214.82,214.96,214.66,214.95,1811.0,211.1045,211.2421,210.9473,211.2322,1811.0
2023-07-07 10:30:00,214.99,214.99,214.53,214.74,2024.0,211.2715,211.2715,210.8195,211.0259,2024.0
2023-07-07 10:40:00,214.73,214.73,214.33,214.33,2096.0,211.016,211.016,210.623,210.623,2096.0
2023-07-07 10:50:00,214.38,214.38,214.08,214.16,3660.0,210.6721,210.6721,210.3773,210.4559,3660.0
2023-07-07 11:00:00,214.26,214.26,213.61,213.66,2459.0,210.5542,210.5542,209.9154,209.9645,2459.0
2023-07-07 11:10:00,213.52,213.66,213.47,213.63,2157.0,209.827,209.9645,209.7778,209.9351,2157.0
2023-07-07 11:20:00,213.63,213.63,213.32,213.44,4469.0,209.9351,209.9351,209.6304,209.7484,4469.0
2023-07-07 11:30:00,213.4,213.79,213.3,213.68,2577.0,209.709,210.0923,209.6108,209.9842,2577.0
2023-07-07 11:40:00,213.7,213.89,213.69,213.81,2194.0,210.0039,210.1906,209.994,210.112,2194.0
2023-07-07 11:50:00,213.84,213.86,213.71,213.83,3986.0,210.1414,210.1611,210.0137,210.1316,3986.0
2023-07-07 12:00:00,213.85,214.02,213.79,213.95,4744.0,210.1513,210.3183,210.0923,210.2495,4744.0
2023-07-07 12:10:00,213.98,214.13,213.83,213.95,10007.0,210.279,210.4264,210.1316,210.2495,10007.0
2023-07-07 12:20:00,214.02,214.18,213.94,214.15,6373.0,210.3183,210.4756,210.2397,210.4461,6373.0
2023-07-07 12:30:00,214.15,214.73,214.15,214.7,2140.0,210.4461,211.016,210.4461,210.9866,2140.0
2023-07-07 12:40:00,214.64,214.84,214.64,214.7,3301.0,210.9276,211.1241,210.9276,210.9866,3301.0
2023-07-07 12:50:00,214.61,215.03,214.61,215.03,1392.0,210.8981,211.3109,210.8981,211.3109,1392.0
2023-07-07 13:00:00,215.12,215.21,214.94,214.99,1940.0,211.3993,211.4877,211.2224,211.2715,1940.0
2023-07-07 13:10:00,215.05,215.15,214.95,215.03,2855.0,211.3305,211.4288,211.2322,211.3109,2855.0
2023-07-07 13:20:00,215.05,215.1,214.85,214.86,1762.0,211.3305,211.3796,211.134,211.1438,1762.0
2023-07-07 13:30:00,214.88,214.89,214.63,214.76,4159.0,211.1634,211.1733,210.9178,211.0455,4159.0
2023-07-07 13:40:00,214.78,214.9,214.76,214.81,3419.0,211.0652,211.1831,211.0455,211.0947,3419.0
2023-07-07 13:50:00,214.78,214.78,214.59,214.65,2700.0,211.0652,211.0652,210.8785,210.9374,2700.0
2023-07-07 14:00:00,214.73,214.73,214.5,214.63,2000.0,211.016,211.016,210.79,210.9178,2000.0
2023-07-07 14:10:00,214.63,214.78,214.59,214.72,2270.0,210.9178,211.0652,210.8785,211.0062,2270.0
2023-07-07 14:20:00,214.69,214.74,214.58,214.74,2827.0,210.9767,211.0259,210.8686,211.0259,2827.0
2023-07-07 14:30:00,214.8,214.8,214.35,214.35,3331.0,211.0848,211.0848,210.6426,210.6426,3331.0
2023-07-07 14:40:00,214.36,214.78,214.35,214.72,5694.0,210.6524,211.0652,210.6426,211.0062,5694.0
2023-07-07 14:50:00,214.71,214.86,214.7,214.85,3674.0,210.9964,211.1438,210.9866,211.134,3674.0
2023-07-07 15:00:00,214.81,214.9,214.77,214.81,7958.0,211.0947,211.1831,211.0554,211.0947,7958.0
2023-07-07 15:10:00,214.85,214.86,214.61,214.67,9816.0,211.134,211.1438,210.8981,210.9571,9816.0
2023-07-07 15:20:00,214.67,214.67,214.52,214.67,6787.0,210.9571,210.9571,210.8097,210.9571,6787.0
2023-07-07 15:30:00,214.69,214.83,214.32,214.33,12516.0,210.9767,211.1143,210.6131,210.623,12516.0
2023-07-07 15:40:00,214.15,214.2,214.03,214.06,11812.0,210.4461,210.4952,210.3281,210.3576,11812.0
2023-07-07 15:50:00,214.05,214.45,213.76,214.11,59105.0,210.3478,210.7409,210.0628,210.4068,59105.0
2023-07-10 09:30:00,214.84,215.9,214.84,215.9,8697.0,211.1241,212.1658,211.1241,212.1658,8697.0
2023-07-10 09:40:00,216.32,217.13,216.32,216.94,4305.0,212.5785,213.3745,212.5785,213.1878,4305.0
2023-07-10 09:50:00,216.97,217.64,216.81,217.52,5062.0,213.2173,213.8757,213.0601,213.7578,5062.0
2023-07-10 10:00:00,217.49,217.73,216.61,216.62,6569.0,213.7283,213.9642,212.8635,212.8734,6569.0
2023-07-10 10:10:00,216.62,216.96,216.49,216.72,4431.0,212.8734,213.2075,212.7456,212.9716,4431.0
2023-07-10 10:20:00,216.74,216.74,216.23,216.23,2839.0,212.9913,212.9913,212.4901,212.4901,2839.0
2023-07-10 10:30:00,216.31,216.31,215.97,215.97,3147.0,212.5687,212.5687,212.2346,212.2346,3147.0
2023-07-10 10:40:00,215.93,215.98,215.36,215.51,1760.0,212.1953,212.2444,211.6351,211.7826,1760.0
2023-07-10 10:50:00,215.64,215.64,215.23,215.42,4669.0,211.9103,211.9103,211.5074,211.6941,4669.0
2023-07-10 11:00:00,215.54,215.69,215.17,215.17,1199.0,211.812,211.9594,211.4484,211.4484,1199.0
2023-07-10 11:10:00,215.22,215.22,214.85,214.98,1281.0,211.4976,211.4976,211.134,211.2617,1281.0
2023-07-10 11:20:00,215.04,215.19,214.96,214.97,3689.0,211.3207,211.4681,211.2421,211.2519,3689.0
2023-07-10 11:30:00,215.17,215.26,215.09,215.19,1215.0,211.4484,211.5369,211.3698,211.4681,1215.0
2023-07-10 11:40:00,215.13,215.2,214.85,214.94,6454.0,211.4091,211.4779,211.134,211.2224,6454.0
2023-07-10 11:50:00,214.89,215.34,214.86,215.2,2627.0,211.1733,211.6155,211.1438,211.4779,2627.0
2023-07-10 12:00:00,215.22,215.23,215.04,215.07,3679.0,211.4976,211.5074,211.3207,211.3502,3679.0
2023-07-10 12:10:00,215.17,215.5,215.09,215.5,3329.0,211.4484,211.7727,211.3698,211.7727,3329.0
2023-07-10 12:20:00,215.45,215.7,215.45,215.59,3257.0,211.7236,211.9693,211.7236,211.8612,3257.0
2023-07-10 12:30:00,215.6,215.74,215.48,215.48,1202.0,211.871,212.0086,211.7531,211.7531,1202.0
2023-07-10 12:40:00,215.49,215.67,215.48,215.61,2110.0,211.7629,211.9398,211.7531,211.8808,2110.0
2023-07-10 12:50:00,215.55,215.57,215.37,215.49,1400.0,211.8219,211.8415,211.645,211.7629,1400.0
2023-07-10 13:00:00,215.45,215.52,215.31,215.31,2281.0,211.7236,211.7924,211.586,211.586,2281.0
2023-07-10 13:10:00,215.31,215.53,215.28,215.53,1249.0,211.586,211.8022,211.5565,211.8022,1249.0
2023-07-10 13:20:00,215.46,215.48,215.43,215.48,971.0,211.7334,211.7531,211.7039,211.7531,971.0
2023-07-10 13:30:00,215.54,215.59,215.47,215.48,1988.0,211.812,211.8612,211.7432,211.7531,1988.0
2023-07-10 13:40:00,215.51,215.53,215.4,215.4,1359.0,211.7826,211.8022,211.6745,211.6745,1359.0
2023-07-10 13:50:00,215.41,215.49,215.39,215.39,1100.0,211.6843,211.7629,211.6646,211.6646,1100.0
2023-07-10 14:00:00,215.31,215.34,215.23,215.27,1440.0,211.586,211.6155,211.5074,211.5467,1440.0
2023-07-10 14:10:00,215.25,215.27,215.11,215.27,1652.0,211.527,211.5467,211.3895,211.5467,1652.0
2023-07-10 14:20:00,215.3,215.31,214.89,214.98,15693.0,211.5762,211.586,211.1733,211.2617,15693.0
2023-07-10 14:30:00,214.97,214.97,214.86,214.87,800.0,211.2519,211.2519,211.1438,211.1536,800.0
2023-07-10 14:40:00,214.81,214.86,214.51,214.51,6002.0,211.0947,211.1438,210.7998,210.7998,6002.0
2023-07-10 14:50:00,214.5,214.65,214.47,214.62,1738.0,210.79,210.9374,210.7605,210.9079,1738.0
2023-07-10 15:00:00,214.67,214.67,214.48,214.52,1272.0,210.9571,210.9571,210.7704,210.8097,1272.0
2023-07-10 15:10:00,214.45,214.58,214.45,214.5,1892.0,210.7409,210.8686,210.7409,210.79,1892.0
2023-07-10 15:20:00,214.5,214.71,214.49,214.66,2925.0,210.79,210.9964,210.7802,210.9473,2925.0
2023-07-10 15:30:00,214.63,214.93,214.63,214.93,4414.0,210.9178,211.2126,210.9178,211.2126,4414.0
2023-07-10 15:40:00,215.0,215.19,215.0,215.18,9758.0,211.2814,211.4681,211.2814,211.4583,9758.0
2023-07-10 15:50:00,215.09,215.7,215.02,215.65,43109.0,211.3698,211.9693,211.301,211.9201,43109.0
2023-07-11 09:30:00,215.86,216.33,215.77,215.8,9887.0,212.1265,212.5884,212.0381,212.0675,9887.0
2023-07-11 09:40:00,215.81,215.87,215.01,215.77,7252.0,212.0774,212.1363,211.2912,212.0381,7252.0
2023-07-11 09:50:00,215.59,215.74,215.2,215.74,5379.0,211.8612,212.0086,211.4779,212.0086,5379.0
2023-07-11 10:00:00,215.92,216.05,215.71,215.9,2300.0,212.1855,212.3132,211.9791,212.1658,2300.0
2023-07-11 10:10:00,215.92,216.1,215.6,215.88,3929.0,212.1855,212.3623,211.871,212.1462,3929.0
2023-07-11 10:20:00,215.82,215.89,215.37,215.37,1883.0,212.0872,212.156,211.645,211.645,1883.0
2023-07-11 10:30:00,215.23,215.31,214.89,214.89,1831.0,211.5074,211.586,211.1733,211.1733,1831.0
2023-07-11 10:40:00,214.99,215.12,214.9,214.91,2102.0,211.2715,211.3993,211.1831,211.1929,2102.0
2023-07-11 10:50:00,214.91,215.21,214.79,215.21,3637.0,211.1929,211.4877,211.075,211.4877,3637.0
2023-07-11 11:00:00,215.19,215.38,215.14,215.38,2166.0,211.4681,211.6548,211.419,211.6548,2166.0
2023-07-11 11:10:00,215.52,215.59,215.46,215.53,1692.0,211.7924,211.8612,211.7334,211.8022,1692.0
2023-07-11 11:20:00,215.5,215.61,215.38,215.5,3357.0,211.7727,211.8808,211.6548,211.7727,3357.0
2023-07-11 11:30:00,215.41,215.45,215.29,215.45,646.0,211.6843,211.7236,211.5664,211.7236,646.0
2023-07-11 11:40:00,215.46,215.72,215.46,215.71,400.0,211.7334,211.9889,211.7334,211.9791,400.0
2023-07-11 11:50:00,215.72,215.87,215.63,215.74,6472.0,211.9889,212.1363,211.9005,212.0086,6472.0
2023-07-11 12:00:00,215.69,215.83,215.67,215.72,6050.0,211.9594,212.097,211.9398,211.9889,6050.0
2023-07-11 12:10:00,215.8,215.88,215.79,215.8,1333.0,212.0675,212.1462,212.0577,212.0675,1333.0
2023-07-11 12:20:00,215.73,215.78,215.32,215.4,2274.0,211.9987,212.0479,211.5958,211.6745,2274.0
2023-07-11 12:30:00,215.38,215.5,215.38,215.42,780.0,211.6548,211.7727,211.6548,211.6941,780.0
2023-07-11 12:40:00,215.47,215.68,215.46,215.68,2237.0,211.7432,211.9496,211.7334,211.9496,2237.0
2023-07-11 12:50:00,215.8,216.2,215.8,216.14,2262.0,212.0675,212.4606,212.0675,212.4017,2262.0
2023-07-11 13:00:00,216.08,216.26,216.08,216.26,1603.0,212.3427,212.5196,212.3427,212.5196,1603.0
2023-07-11 13:10:00,216.21,216.32,216.06,216.31,3654.0,212.4704,212.5785,212.323,212.5687,3654.0
2023-07-11 13:20:00,216.13,216.26,216.13,216.15,1610.0,212.3918,212.5196,212.3918,212.4115,1610.0
2023-07-11 13:30:00,215.98,216.0,215.85,216.0,1406.0,212.2444,212.2641,212.1167,212.2641,1406.0
2023-07-11 13:40:00,215.98,216.12,215.98,216.12,5630.0,212.2444,212.382,212.2444,212.382,5630.0
2023-07-11 13:50:00,216.22,216.35,216.12,216.26,3757.0,212.4803,212.608,212.382,212.5196,3757.0
2023-07-11 14:00:00,216.21,216.28,216.17,216.27,1656.0,212.4704,212.5392,212.4311,212.5294,1656.0
2023-07-11 14:10:00,216.22,216.22,216.05,216.05,1878.0,212.4803,212.4803,212.3132,212.3132,1878.0
2023-07-11 14:20:00,215.89,215.97,215.83,215.95,2653.0,212.156,212.2346,212.097,212.2149,2653.0
2023-07-11 14:30:00,215.97,215.98,215.76,215.76,2367.0,212.2346,212.2444,212.0282,212.0282,2367.0
2023-07-11 14:40:00,215.79,215.99,215.79,215.95,1681.0,212.0577,212.2542,212.0577,212.2149,1681.0
2023-07-11 14:50:00,215.93,216.22,215.88,216.22,1783.0,212.1953,212.4803,212.1462,212.4803,1783.0
2023-07-11 15:00:00,216.24,216.24,216.11,216.19,3064.0,212.4999,212.4999,212.3722,212.4508,3064.0
2023-07-11 15:10:00,216.17,216.21,216.06,216.18,3944.0,212.4311,212.4704,212.323,212.441,3944.0
2023-07-11 15:20:00,216.22,216.23,216.09,216.21,6265.0,212.4803,212.4901,212.3525,212.4704,6265.0
2023-07-11 15:30:00,216.15,216.25,216.05,216.22,5361.0,212.4115,212.5098,212.3132,212.4803,5361.0
2023-07-11 15:40:00,216.22,216.7,216.18,216.67,9628.0,212.4803,212.952,212.441,212.9225,9628.0
2023-07-11 15:50:00,216.78,216.78,216.35,216.35,37061.0,213.0306,213.0306,212.608,212.608,37061.0
2023-07-12 09:30:00,217.46,217.74,216.78,216.78,11058.0,213.6988,213.974,213.0306,213.0306,11058.0
2023-07-12 09:40:00,216.94,217.06,215.82,216.98,5774.0,213.1878,213.3057,212.0872,213.2271,5774.0
2023-07-12 09:50:00,216.89,217.0,216.53,216.98,4495.0,213.1387,213.2468,212.7849,213.2271,4495.0
2023-07-12 10:00:00,216.74,217.08,216.41,216.59,6889.0,212.9913,213.3254,212.667,212.8439,6889.0
2023-07-12 10:10:00,216.75,216.87,216.48,216.66,1407.0,213.0011,213.119,212.7358,212.9127,1407.0
2023-07-12 10:20:00,216.42,216.82,216.36,216.79,1622.0,212.6768,213.0699,212.6179,213.0404,1622.0
2023-07-12 10:30:00,216.89,217.02,216.64,217.02,4683.0,213.1387,213.2664,212.893,213.2664,4683.0
2023-07-12 10:40:00,216.71,216.71,216.58,216.67,1164.0,212.9618,212.9618,212.834,212.9225,1164.0
2023-07-12 10:50:00,216.69,216.84,216.5,216.59,2090.0,212.9421,213.0895,212.7554,212.8439,2090.0
2023-07-12 11:00:00,216.68,216.68,216.39,216.47,704.0,212.9323,212.9323,212.6473,212.7259,704.0
2023-07-12 11:10:00,216.5,216.54,216.39,216.39,900.0,212.7554,212.7947,212.6473,212.6473,900.0
2023-07-12 11:20:00,216.46,216.52,216.35,216.35,1619.0,212.7161,212.7751,212.608,212.608,1619.0
2023-07-12 11:30:00,216.05,216.1,215.89,216.1,1600.0,212.3132,212.3623,212.156,212.3623,1600.0
2023-07-12 11:40:00,215.83,215.83,215.48,215.72,2923.0,212.097,212.097,211.7531,211.9889,2923.0
2023-07-12 11:50:00,215.66,215.75,215.18,215.18,4433.0,211.93,212.0184,211.4583,211.4583,4433.0
2023-07-12 12:00:00,215.34,215.5,215.34,215.44,2942.0,211.6155,211.7727,211.6155,211.7138,2942.0
2023-07-12 12:10:00,215.3,215.56,215.0,215.09,3567.0,211.5762,211.8317,211.2814,211.3698,3567.0
2023-07-12 12:20:00,215.02,215.11,214.75,215.11,11733.0,211.301,211.3895,211.0357,211.3895,11733.0
2023-07-12 12:30:00,215.02,215.14,215.02,215.02,3300.0,211.301,211.419,211.301,211.301,3300.0
2023-07-12 12:40:00,215.06,215.24,214.91,215.24,4986.0,211.3403,211.5172,211.1929,211.5172,4986.0
2023-07-12 12:50:00,215.33,215.56,215.27,215.56,3298.0,211.6057,211.8317,211.5467,211.8317,3298.0
2023-07-12 13:00:00,215.56,215.66,215.49,215.65,1024.0,211.8317,211.93,211.7629,211.9201,1024.0
2023-07-12 13:10:00,215.64,215.69,215.55,215.65,1506.0,211.9103,211.9594,211.8219,211.9201,1506.0
2023-07-12 13:20:00,215.63,215.7,215.56,215.68,3026.0,211.9005,211.9693,211.8317,211.9496,3026.0
2023-07-12 13:30:00,215.6,215.69,215.56,215.6,1957.0,211.871,211.9594,211.8317,211.871,1957.0
2023-07-12 13:40:00,215.61,215.67,215.55,215.59,3598.0,211.8808,211.9398,211.8219,211.8612,3598.0
2023-07-12 13:50:00,215.59,215.66,215.57,215.62,4082.0,211.8612,211.93,211.8415,211.8906,4082.0
2023-07-12 14:00:00,215.66,215.74,215.51,215.67,3599.0,211.93,212.0086,211.7826,211.9398,3599.0
2023-07-12 14:10:00,215.67,215.79,215.66,215.72,933.0,211.9398,212.0577,211.93,211.9889,933.0
2023-07-12 14:20:00,215.63,215.8,215.59,215.64,2700.0,211.9005,212.0675,211.8612,211.9103,2700.0
2023-07-12 14:30:00,215.68,215.71,215.58,215.67,2117.0,211.9496,211.9791,211.8513,211.9398,2117.0
2023-07-12 14:40:00,215.63,215.67,215.53,215.56,4580.0,211.9005,211.9398,211.8022,211.8317,4580.0
2023-07-12 14:50:00,215.54,215.66,215.43,215.66,3303.0,211.812,211.93,211.7039,211.93,3303.0
2023-07-12 15:00:00,215.65,215.65,215.52,215.57,2587.0,211.9201,211.9201,211.7924,211.8415,2587.0
2023-07-12 15:10:00,215.4,215.43,215.19,215.2,1536.0,211.6745,211.7039,211.4681,211.4779,1536.0
2023-07-12 15:20:00,215.08,215.08,214.77,214.97,4611.0,211.36,211.36,211.0554,211.2519,4611.0
2023-07-12 15:30:00,215.03,215.27,214.98,215.13,2317.0,211.3109,211.5467,211.2617,211.4091,2317.0
2023-07-12 15:40:00,215.18,215.49,215.14,215.15,5023.0,211.4583,211.7629,211.419,211.4288,5023.0
2023-07-12 15:50:00,215.13,215.27,214.76,215.05,35499.0,211.4091,211.5467,211.0455,211.3305,35499.0
2023-07-13 09:30:00,214.34,215.49,213.93,215.26,22574.0,210.6328,211.7629,210.2299,211.5369,22574.0
2023-07-13 09:40:00,215.14,215.18,214.59,214.62,4241.0,211.419,211.4583,210.8785,210.9079,4241.0
2023-07-13 09:50:00,214.62,214.85,214.13,214.55,9627.0,210.9079,211.134,210.4264,210.8392,9627.0
2023-07-13 10:00:00,214.44,214.5,213.93,214.06,15771.0,210.7311,210.79,210.2299,210.3576,15771.0
2023-07-13 10:10:00,214.0,214.06,213.71,214.0,9887.0,210.2987,210.3576,210.0137,210.2987,9887.0
2023-07-13 10:20:00,214.02,214.44,213.97,214.42,4412.0,210.3183,210.7311,210.2692,210.7114,4412.0
2023-07-13 10:30:00,214.56,214.56,214.07,214.23,8450.0,210.849,210.849,210.3675,210.5247,8450.0
2023-07-13 10:40:00,214.33,214.41,214.04,214.23,4209.0,210.623,210.7016,210.338,210.5247,4209.0
2023-07-13 10:50:00,214.23,214.28,214.03,214.05,1931.0,210.5247,210.5738,210.3281,210.3478,1931.0
2023-07-13 11:00:00,214.13,214.41,214.03,214.03,26367.0,210.4264,210.7016,210.3281,210.3281,26367.0
2023-07-13 11:10:00,214.03,214.64,213.98,214.18,15210.0,210.3281,210.9276,210.279,210.4756,15210.0
2023-07-13 11:20:00,214.26,214.4,214.11,214.12,9449.0,210.5542,210.6918,210.4068,210.4166,9449.0
2023-07-13 11:30:00,214.2,214.27,214.07,214.11,9457.0,210.4952,210.564,210.3675,210.4068,9457.0
2023-07-13 11:40:00,214.07,214.28,213.99,214.21,7813.0,210.3675,210.5738,210.2888,210.505,7813.0
2023-07-13 11:50:00,214.15,214.23,214.08,214.23,1820.0,210.4461,210.5247,210.3773,210.5247,1820.0
2023-07-13 12:00:00,214.27,214.54,214.26,214.36,2169.0,210.564,210.8293,210.5542,210.6524,2169.0
2023-07-13 12:10:00,214.41,214.41,214.07,214.11,10869.0,210.7016,210.7016,210.3675,210.4068,10869.0
2023-07-13 12:20:00,214.16,214.33,214.11,214.11,2131.0,210.4559,210.623,210.4068,210.4068,2131.0
2023-07-13 12:30:00,214.19,214.33,214.12,214.12,3983.0,210.4854,210.623,210.4166,210.4166,3983.0
2023-07-13 12:40:00,214.13,214.24,214.13,214.14,2607.0,210.4264,210.5345,210.4264,210.4362,2607.0
2023-07-13 12:50:00,214.18,214.21,214.05,214.11,4428.0,210.4756,210.505,210.3478,210.4068,4428.0
2023-07-13 13:00:00,214.14,214.18,213.94,214.0,5517.0,210.4362,210.4756,210.2397,210.2987,5517.0
2023-07-13 13:10:00,214.01,214.3,213.96,214.3,3629.0,210.3085,210.5935,210.2594,210.5935,3629.0
2023-07-13 13:20:00,214.27,214.36,214.23,214.24,4851.0,210.564,210.6524,210.5247,210.5345,4851.0
2023-07-13 13:30:00,214.28,214.39,214.23,214.3,8934.0,210.5738,210.6819,210.5247,210.5935,8934.0
2023-07-13 13:40:00,214.3,214.47,214.3,214.44,6759.0,210.5935,210.7605,210.5935,210.7311,6759.0
2023-07-13 13:50:00,214.47,214.47,214.18,214.23,4425.0,210.7605,210.7605,210.4756,210.5247,4425.0
2023-07-13 14:00:00,214.21,214.33,214.13,214.19,4908.0,210.505,210.623,210.4264,210.4854,4908.0
2023-07-13 14:10:00,214.24,214.32,214.18,214.2,10011.0,210.5345,210.6131,210.4756,210.4952,10011.0
2023-07-13 14:20:00,214.19,214.23,214.09,214.14,3813.0,210.4854,210.5247,210.3871,210.4362,3813.0
2023-07-13 14:30:00,214.11,214.28,214.11,214.21,7042.0,210.4068,210.5738,210.4068,210.505,7042.0
2023-07-13 14:40:00,214.21,214.37,214.2,214.32,22881.0,210.505,210.6623,210.4952,210.6131,22881.0
2023-07-13 14:50:00,214.31,214.36,214.21,214.35,14007.0,210.6033,210.6524,210.505,210.6426,14007.0
2023-07-13 15:00:00,214.41,214.54,214.41,214.54,7293.0,210.7016,210.8293,210.7016,210.8293,7293.0
2023-07-13 15:10:00,214.58,214.64,214.45,214.53,10702.0,210.8686,210.9276,210.7409,210.8195,10702.0
2023-07-13 15:20:00,214.54,214.64,214.43,214.53,9618.0,210.8293,210.9276,210.7212,210.8195,9618.0
2023-07-13 15:30:00,214.51,214.59,214.24,214.39,11705.0,210.7998,210.8785,210.5345,210.6819,11705.0
2023-07-13 15:40:00,214.39,214.75,214.38,214.49,19853.0,210.6819,211.0357,210.6721,210.7802,19853.0
2023-07-13 15:50:00,214.54,214.61,213.78,213.83,92231.0,210.8293,210.8981,210.0825,210.1316,92231.0
2023-07-14 09:30:00,213.93,214.05,213.17,213.17,9464.0,210.2299,210.3478,209.483,209.483,9464.0
2023-07-14 09:40:00,212.88,213.3,212.53,213.27,3841.0,209.198,209.6108,208.8541,209.5813,3841.0
2023-07-14 09:50:00,213.38,213.95,213.3,213.95,8352.0,209.6894,210.2495,209.6108,210.2495,8352.0
2023-07-14 10:00:00,213.98,214.01,213.42,213.99,5414.0,210.279,210.3085,209.7287,210.2888,5414.0
2023-07-14 10:10:00,213.9,214.41,213.79,214.25,15675.0,210.2004,210.7016,210.0923,210.5443,15675.0
2023-07-14 10:20:00,214.36,214.4,214.06,214.25,10623.0,210.6524,210.6918,210.3576,210.5443,10623.0
2023-07-14 10:30:00,214.19,214.27,214.02,214.2,5926.0,210.4854,210.564,210.3183,210.4952,5926.0
2023-07-14 10:40:00,214.3,214.83,214.28,214.71,5640.0,210.5935,211.1143,210.5738,210.9964,5640.0
2023-07-14 10:50:00,214.67,214.76,214.3,214.59,9580.0,210.9571,211.0455,210.5935,210.8785,9580.0
2023-07-14 11:00:00,214.58,214.75,214.47,214.56,13943.0,210.8686,211.0357,210.7605,210.849,13943.0
2023-07-14 11:10:00,214.44,214.87,214.44,214.78,5826.0,210.7311,211.1536,210.7311,211.0652,5826.0
2023-07-14 11:20:00,214.77,214.85,214.74,214.81,9432.0,211.0554,211.134,211.0259,211.0947,9432.0
2023-07-14 11:30:00,214.74,214.75,214.59,214.59,6364.0,211.0259,211.0357,210.8785,210.8785,6364.0
2023-07-14 11:40:00,214.61,214.61,214.27,214.31,3580.0,210.8981,210.8981,210.564,210.6033,3580.0
2023-07-14 11:50:00,214.32,214.32,214.09,214.21,3382.0,210.6131,210.6131,210.3871,210.505,3382.0
2023-07-14 12:00:00,214.2,214.45,214.19,214.19,4797.0,210.4952,210.7409,210.4854,210.4854,4797.0
2023-07-14 12:10:00,214.2,214.36,214.16,214.3,4812.0,210.4952,210.6524,210.4559,210.5935,4812.0
2023-07-14 12:20:00,214.3,214.34,214.08,214.08,3098.0,210.5935,210.6328,210.3773,210.3773,3098.0
2023-07-14 12:30:00,214.15,214.26,214.15,214.16,2971.0,210.4461,210.5542,210.4461,210.4559,2971.0
2023-07-14 12:40:00,214.1,214.32,214.09,214.32,2325.0,210.3969,210.6131,210.3871,210.6131,2325.0
2023-07-14 12:50:00,214.32,214.37,214.12,214.26,2917.0,210.6131,210.6623,210.4166,210.5542,2917.0
2023-07-14 13:00:00,214.34,214.45,214.25,214.45,2510.0,210.6328,210.7409,210.5443,210.7409,2510.0
2023-07-14 13:10:00,214.47,214.47,214.25,214.43,4156.0,210.7605,210.7605,210.5443,210.7212,4156.0
2023-07-14 13:20:00,214.47,214.47,214.28,214.4,2110.0,210.7605,210.7605,210.5738,210.6918,2110.0
2023-07-14 13:30:00,214.39,214.44,214.32,214.32,11148.0,210.6819,210.7311,210.6131,210.6131,11148.0
2023-07-14 13:40:00,214.33,214.54,214.32,214.48,11066.0,210.623,210.8293,210.6131,210.7704,11066.0
2023-07-14 13:50:00,214.48,214.54,214.41,214.43,14254.0,210.7704,210.8293,210.7016,210.7212,14254.0
2023-07-14 14:00:00,214.44,214.54,214.26,214.3,4517.0,210.7311,210.8293,210.5542,210.5935,4517.0
2023-07-14 14:10:00,214.3,214.36,214.18,214.3,7157.0,210.5935,210.6524,210.4756,210.5935,7157.0
2023-07-14 14:20:00,214.33,214.38,214.2,214.31,5496.0,210.623,210.6721,210.4952,210.6033,5496.0
2023-07-14 14:30:00,214.31,214.4,214.25,214.28,5140.0,210.6033,210.6918,210.5443,210.5738,5140.0
2023-07-14 14:40:00,214.31,214.44,214.29,214.42,8392.0,210.6033,210.7311,210.5837,210.7114,8392.0
2023-07-14 14:50:00,214.4,214.42,214.33,214.36,7426.0,210.6918,210.7114,210.623,210.6524,7426.0
2023-07-14 15:00:00,214.38,214.38,214.14,214.3,13249.0,210.6721,210.6721,210.4362,210.5935,13249.0
2023-07-14 15:10:00,214.33,214.4,214.21,214.33,12201.0,210.623,210.6918,210.505,210.623,12201.0
2023-07-14 15:20:00,214.31,214.36,214.18,214.36,19073.0,210.6033,210.6524,210.4756,210.6524,19073.0
2023-07-14 15:30:00,214.37,214.37,213.98,214.13,17689.0,210.6623,210.6623,210.279,210.4264,17689.0
2023-07-14 15:40:00,214.13,214.13,213.81,213.93,17384.0,210.4264,210.4264,210.112,210.2299,17384.0
2023-07-14 15:50:00,213.91,214.01,213.61,213.9,93094.0,210.2102,210.3085,209.9154,210.2004,93094.0
2023-07-17 09:30:00,213.93,214.93,213.93,214.48,9652.0,210.2299,211.2126,210.2299,210.7704,9652.0
2023-07-17 09:40:00,214.62,216.18,214.61,215.7,37378.0,210.9079,212.441,210.8981,211.9693,37378.0
2023-07-17 09:50:00,215.71,215.82,215.47,215.76,9907.0,211.9791,212.0872,211.7432,212.0282,9907.0
2023-07-17 10:00:00,215.74,216.71,215.74,216.65,16804.0,212.0086,212.9618,212.0086,212.9028,16804.0
2023-07-17 10:10:00,216.55,216.87,216.08,216.24,7603.0,212.8046,213.119,212.3427,212.4999,7603.0
2023-07-17 10:20:00,216.32,217.13,216.26,217.12,10816.0,212.5785,213.3745,212.5196,213.3647,10816.0
2023-07-17 10:30:00,217.03,217.25,216.9,217.17,5028.0,213.2763,213.4925,213.1485,213.4138,5028.0
2023-07-17 10:40:00,217.14,217.28,216.78,217.09,5489.0,213.3844,213.5219,213.0306,213.3352,5489.0
2023-07-17 10:50:00,217.11,217.17,217.04,217.05,3882.0,213.3549,213.4138,213.2861,213.2959,3882.0
2023-07-17 11:00:00,217.03,217.26,216.96,217.22,5900.0,213.2763,213.5023,213.2075,213.463,5900.0
2023-07-17 11:10:00,217.22,217.44,217.16,217.28,6747.0,213.463,213.6792,213.404,213.5219,6747.0
2023-07-17 11:20:00,217.33,217.63,217.29,217.54,2957.0,213.5711,213.8659,213.5318,213.7774,2957.0
2023-07-17 11:30:00,217.6,217.6,217.16,217.23,7348.0,213.8364,213.8364,213.404,213.4728,7348.0
2023-07-17 11:40:00,217.21,217.72,217.21,217.5,15079.0,213.4531,213.9543,213.4531,213.7381,15079.0
2023-07-17 11:50:00,217.4,217.54,217.28,217.44,3188.0,213.6399,213.7774,213.5219,213.6792,3188.0
2023-07-17 12:00:00,217.48,217.6,217.45,217.46,2637.0,213.7185,213.8364,213.689,213.6988,2637.0
2023-07-17 12:10:00,217.51,217.65,217.4,217.55,7112.0,213.748,213.8855,213.6399,213.7873,7112.0
2023-07-17 12:20:00,217.63,217.81,217.57,217.66,4436.0,213.8659,214.0428,213.8069,213.8954,4436.0
2023-07-17 12:30:00,217.6,217.77,217.6,217.66,4458.0,213.8364,214.0035,213.8364,213.8954,4458.0
2023-07-17 12:40:00,217.71,217.92,217.7,217.8,3132.0,213.9445,214.1509,213.9347,214.0329,3132.0
2023-07-17 12:50:00,217.84,218.1,217.84,218.0,3170.0,214.0723,214.3278,214.0723,214.2295,3170.0
2023-07-17 13:00:00,217.93,217.93,217.64,217.64,3913.0,214.1607,214.1607,213.8757,213.8757,3913.0
2023-07-17 13:10:00,217.55,217.55,217.34,217.51,1211.0,213.7873,213.7873,213.5809,213.748,1211.0
2023-07-17 13:20:00,217.5,217.53,217.25,217.34,3415.0,213.7381,213.7676,213.4925,213.5809,3415.0
2023-07-17 13:30:00,217.41,217.49,217.22,217.4,4032.0,213.6497,213.7283,213.463,213.6399,4032.0
2023-07-17 13:40:00,217.34,217.65,217.26,217.6,3126.0,213.5809,213.8855,213.5023,213.8364,3126.0
2023-07-17 13:50:00,217.62,217.62,217.49,217.55,1622.0,213.8561,213.8561,213.7283,213.7873,1622.0
2023-07-17 14:00:00,217.56,217.56,217.46,217.51,2505.0,213.7971,213.7971,213.6988,213.748,2505.0
2023-07-17 14:10:00,217.49,217.54,217.33,217.36,3902.0,213.7283,213.7774,213.5711,213.6006,3902.0
2023-07-17 14:20:00,217.31,217.44,217.03,217.03,8424.0,213.5514,213.6792,213.2763,213.2763,8424.0
2023-07-17 14:30:00,216.95,217.16,216.95,217.12,3700.0,213.1976,213.404,213.1976,213.3647,3700.0
2023-07-17 14:40:00,217.07,217.15,216.86,217.0,8881.0,213.3156,213.3942,213.1092,213.2468,8881.0
2023-07-17 14:50:00,217.01,217.2,217.0,217.18,30900.0,213.2566,213.4433,213.2468,213.4237,30900.0
2023-07-17 15:00:00,217.14,217.38,217.13,217.31,18291.0,213.3844,213.6202,213.3745,213.5514,18291.0
2023-07-17 15:10:00,217.3,217.56,217.26,217.5,15230.0,213.5416,213.7971,213.5023,213.7381,15230.0
2023-07-17 15:20:00,217.52,217.54,217.32,217.32,6769.0,213.7578,213.7774,213.5612,213.5612,6769.0
2023-07-17 15:30:00,217.33,217.49,217.1,217.35,14128.0,213.5711,213.7283,213.3451,213.5907,14128.0
2023-07-17 15:40:00,217.4,217.64,217.36,217.59,20986.0,213.6399,213.8757,213.6006,213.8266,20986.0
2023-07-17 15:50:00,217.57,217.57,217.08,217.17,57572.0,213.8069,213.8069,213.3254,213.4138,57572.0
2023-07-18 09:30:00,216.52,217.0,216.17,216.26,10648.0,212.7751,213.2468,212.4311,212.5196,10648.0
2023-07-18 09:40:00,215.72,216.03,215.13,215.14,3047.0,211.9889,212.2936,211.4091,211.419,3047.0
2023-07-18 09:50:00,215.29,215.48,215.24,215.38,2166.0,211.5664,211.7531,211.5172,211.6548,2166.0
2023-07-18 10:00:00,215.34,215.74,215.26,215.51,9029.0,211.6155,212.0086,211.5369,211.7826,9029.0
2023-07-18 10:10:00,215.54,215.68,215.42,215.52,3327.0,211.812,211.9496,211.6941,211.7924,3327.0
2023-07-18 10:20:00,215.37,215.92,215.37,215.73,7017.0,211.645,212.1855,211.645,211.9987,7017.0
2023-07-18 10:30:00,216.06,216.06,215.65,215.66,5146.0,212.323,212.323,211.9201,211.93,5146.0
2023-07-18 10:40:00,215.64,215.81,215.5,215.58,3683.0,211.9103,212.0774,211.7727,211.8513,3683.0
2023-07-18 10:50:00,215.55,216.01,215.55,215.81,17422.0,211.8219,212.2739,211.8219,212.0774,17422.0
2023-07-18 11:00:00,216.1,216.5,216.1,216.4,1794.0,212.3623,212.7554,212.3623,212.6572,1794.0
2023-07-18 11:10:00,216.4,216.41,216.19,216.41,7563.0,212.6572,212.667,212.4508,212.667,7563.0
2023-07-18 11:20:00,216.45,216.58,216.21,216.27,3525.0,212.7063,212.834,212.4704,212.5294,3525.0
2023-07-18 11:30:00,216.19,216.4,216.11,216.23,7198.0,212.4508,212.6572,212.3722,212.4901,7198.0
2023-07-18 11:40:00,216.18,216.23,216.01,216.23,3005.0,212.441,212.4901,212.2739,212.4901,3005.0
2023-07-18 11:50:00,216.28,216.44,216.25,216.43,4346.0,212.5392,212.6965,212.5098,212.6866,4346.0
2023-07-18 12:00:00,216.42,216.44,216.05,216.06,7629.0,212.6768,212.6965,212.3132,212.323,7629.0
2023-07-18 12:10:00,215.94,216.06,215.86,216.06,2788.0,212.2051,212.323,212.1265,212.323,2788.0
2023-07-18 12:20:00,215.99,215.99,215.83,215.96,2317.0,212.2542,212.2542,212.097,212.2248,2317.0
2023-07-18 12:30:00,215.89,215.91,215.78,215.78,2641.0,212.156,212.1756,212.0479,212.0479,2641.0
2023-07-18 12:40:00,215.76,215.85,215.38,215.47,2696.0,212.0282,212.1167,211.6548,211.7432,2696.0
2023-07-18 12:50:00,215.5,215.7,215.5,215.51,1592.0,211.7727,211.9693,211.7727,211.7826,1592.0
2023-07-18 13:00:00,215.53,215.7,215.49,215.62,2300.0,211.8022,211.9693,211.7629,211.8906,2300.0
2023-07-18 13:10:00,215.59,215.7,215.47,215.51,2810.0,211.8612,211.9693,211.7432,211.7826,2810.0
2023-07-18 13:20:00,215.45,215.46,215.28,215.34,3464.0,211.7236,211.7334,211.5565,211.6155,3464.0
2023-07-18 13:30:00,215.37,215.37,215.23,215.31,4748.0,211.645,211.645,211.5074,211.586,4748.0
2023-07-18 13:40:00,215.31,215.39,215.0,215.0,4603.0,211.586,211.6646,211.2814,211.2814,4603.0
2023-07-18 13:50:00,215.01,215.15,215.0,215.08,4676.0,211.2912,211.4288,211.2814,211.36,4676.0
2023-07-18 14:00:00,215.08,215.32,215.08,215.27,2935.0,211.36,211.5958,211.36,211.5467,2935.0
2023-07-18 14:10:00,215.24,215.24,214.91,214.99,3852.0,211.5172,211.5172,211.1929,211.2715,3852.0
2023-07-18 14:20:00,215.02,215.23,214.99,215.23,4026.0,211.301,211.5074,211.2715,211.5074,4026.0
2023-07-18 14:30:00,215.22,215.22,214.66,214.67,4194.0,211.4976,211.4976,210.9473,210.9571,4194.0
2023-07-18 14:40:00,214.69,214.85,214.68,214.76,2541.0,210.9767,211.134,210.9669,211.0455,2541.0
2023-07-18 14:50:00,214.81,214.81,214.68,214.73,2780.0,211.0947,211.0947,210.9669,211.016,2780.0
2023-07-18 15:00:00,214.72,214.82,214.68,214.73,3211.0,211.0062,211.1045,210.9669,211.016,3211.0
2023-07-18 15:10:00,214.77,215.04,214.75,214.88,6057.0,211.0554,211.3207,211.0357,211.1634,6057.0
2023-07-18 15:20:00,214.89,215.08,214.84,215.0,2290.0,211.1733,211.36,211.1241,211.2814,2290.0
2023-07-18 15:30:00,214.99,215.08,214.8,215.07,7669.0,211.2715,211.36,211.0848,211.3502,7669.0
2023-07-18 15:40:00,215.08,215.47,215.02,215.47,13044.0,211.36,211.7432,211.301,211.7432,13044.0
2023-07-18 15:50:00,215.55,215.69,214.94,215.07,93068.0,211.8219,211.9594,211.2224,211.3502,93068.0
2023-07-19 09:30:00,213.45,215.26,213.02,215.24,12741.0,209.7582,211.5369,209.3356,211.5172,12741.0
2023-07-19 09:40:00,214.9,215.29,214.85,215.23,9623.0,211.1831,211.5664,211.134,211.5074,9623.0
2023-07-19 09:50:00,215.13,215.28,214.82,215.06,1800.0,211.4091,211.5565,211.1045,211.3403,1800.0
2023-07-19 10:00:00,215.09,215.36,214.88,215.18,4249.0,211.3698,211.6351,211.1634,211.4583,4249.0
2023-07-19 10:10:00,215.23,215.6,215.22,215.35,3269.0,211.5074,211.871,211.4976,211.6253,3269.0
2023-07-19 10:20:00,215.63,215.94,215.35,215.37,3186.0,211.9005,212.2051,211.6253,211.645,3186.0
2023-07-19 10:30:00,215.35,215.35,214.84,214.96,5251.0,211.6253,211.6253,211.1241,211.2421,5251.0
2023-07-19 10:40:00,215.0,215.01,214.7,214.84,12604.0,211.2814,211.2912,210.9866,211.1241,12604.0
2023-07-19 10:50:00,214.88,215.07,214.04,214.31,18240.0,211.1634,211.3502,210.338,210.6033,18240.0
2023-07-19 11:00:00,214.31,214.31,213.89,214.14,3203.0,210.6033,210.6033,210.1906,210.4362,3203.0
2023-07-19 11:10:00,214.15,214.33,213.97,214.05,2961.0,210.4461,210.623,210.2692,210.3478,2961.0
2023-07-19 11:20:00,214.05,214.05,213.38,213.43,15618.0,210.3478,210.3478,209.6894,209.7385,15618.0
2023-07-19 11:30:00,213.67,214.03,213.67,213.88,1819.0,209.9744,210.3281,209.9744,210.1807,1819.0
2023-07-19 11:40:00,213.9,213.96,213.66,213.66,4209.0,210.2004,210.2594,209.9645,209.9645,4209.0
2023-07-19 11:50:00,213.6,213.8,213.6,213.73,1516.0,209.9056,210.1021,209.9056,210.0333,1516.0
2023-07-19 12:00:00,214.12,214.13,213.63,213.63,2272.0,210.4166,210.4264,209.9351,209.9351,2272.0
2023-07-19 12:10:00,213.69,213.8,213.56,213.56,4818.0,209.994,210.1021,209.8663,209.8663,4818.0
2023-07-19 12:20:00,213.5,213.55,213.39,213.51,3017.0,209.8073,209.8565,209.6992,209.8171,3017.0
2023-07-19 12:30:00,213.55,213.56,213.42,213.44,3000.0,209.8565,209.8663,209.7287,209.7484,3000.0
2023-07-19 12:40:00,213.5,213.53,213.32,213.44,3697.0,209.8073,209.8368,209.6304,209.7484,3697.0
2023-07-19 12:50:00,213.39,213.45,213.33,213.37,947.0,209.6992,209.7582,209.6403,209.6796,947.0
2023-07-19 13:00:00,213.34,213.61,213.24,213.46,19411.0,209.6501,209.9154,209.5518,209.768,19411.0
2023-07-19 13:10:00,213.51,213.86,213.5,213.68,7389.0,209.8171,210.1611,209.8073,209.9842,7389.0
2023-07-19 13:20:00,213.72,213.87,213.56,213.8,7442.0,210.0235,210.1709,209.8663,210.1021,7442.0
2023-07-19 13:30:00,213.8,213.9,213.69,213.72,4931.0,210.1021,210.2004,209.994,210.0235,4931.0
2023-07-19 13:40:00,213.73,213.79,213.47,213.47,4362.0,210.0333,210.0923,209.7778,209.7778,4362.0
2023-07-19 13:50:00,213.42,213.55,213.4,213.5,1724.0,209.7287,209.8565,209.709,209.8073,1724.0
2023-07-19 14:00:00,213.48,213.53,213.18,213.23,7830.0,209.7877,209.8368,209.4929,209.542,7830.0
2023-07-19 14:10:00,213.17,213.18,213.03,213.09,3001.0,209.483,209.4929,209.3454,209.4044,3001.0
2023-07-19 14:20:00,213.1,213.36,213.1,213.35,2334.0,209.4142,209.6697,209.4142,209.6599,2334.0
2023-07-19 14:30:00,213.4,213.57,213.4,213.56,5065.0,209.709,209.8761,209.709,209.8663,5065.0
2023-07-19 14:40:00,213.56,213.6,213.48,213.49,7434.0,209.8663,209.9056,209.7877,209.7975,7434.0
2023-07-19 14:50:00,213.52,213.52,213.34,213.41,3363.0,209.827,209.827,209.6501,209.7189,3363.0
2023-07-19 15:00:00,213.34,213.4,213.24,213.39,1400.0,209.6501,209.709,209.5518,209.6992,1400.0
2023-07-19 15:10:00,213.37,213.43,213.32,213.38,1311.0,209.6796,209.7385,209.6304,209.6894,1311.0
2023-07-19 15:20:00,213.39,213.48,213.22,213.34,4975.0,209.6992,209.7877,209.5322,209.6501,4975.0
2023-07-19 15:30:00,213.33,213.36,213.0,213.01,9877.0,209.6403,209.6697,209.316,209.3258,9877.0
2023-07-19 15:40:00,213.03,213.07,212.55,212.62,20302.0,209.3454,209.3848,208.8737,208.9425,20302.0
2023-07-19 15:50:00,212.65,212.85,212.39,212.76,98809.0,208.972,209.1686,208.7165,209.0801,98809.0
2023-07-20 09:30:00,213.2,214.29,213.03,214.01,20871.0,209.5125,210.5837,209.3454,210.3085,20871.0
2023-07-20 09:40:00,214.01,214.39,213.25,214.15,8832.0,210.3085,210.6819,209.5616,210.4461,8832.0
2023-07-20 09:50:00,214.09,214.59,213.74,214.49,16078.0,210.3871,210.8785,210.0432,210.7802,16078.0
2023-07-20 10:00:00,214.55,215.55,214.55,215.55,58575.0,210.8392,211.8219,210.8392,211.8219,58575.0
2023-07-20 10:10:00,215.51,215.62,215.16,215.36,13031.0,211.7826,211.8906,211.4386,211.6351,13031.0
2023-07-20 10:20:00,215.37,216.07,215.18,215.74,17145.0,211.645,212.3329,211.4583,212.0086,17145.0
2023-07-20 10:30:00,215.79,216.01,215.69,215.77,9401.0,212.0577,212.2739,211.9594,212.0381,9401.0
2023-07-20 10:40:00,215.89,215.89,215.0,215.76,24309.0,212.156,212.156,211.2814,212.0282,24309.0
2023-07-20 10:50:00,215.75,215.97,215.39,215.42,5737.0,212.0184,212.2346,211.6646,211.6941,5737.0
2023-07-20 11:00:00,215.46,215.84,215.46,215.75,9770.0,211.7334,212.1068,211.7334,212.0184,9770.0
2023-07-20 11:10:00,215.65,215.74,215.44,215.54,84654.0,211.9201,212.0086,211.7138,211.812,84654.0
2023-07-20 11:20:00,215.52,216.12,215.47,215.77,9718.0,211.7924,212.382,211.7432,212.0381,9718.0
2023-07-20 11:30:00,215.68,216.43,215.68,216.31,4425.0,211.9496,212.6866,211.9496,212.5687,4425.0
2023-07-20 11:40:00,216.41,216.69,216.24,216.42,5334.0,212.667,212.9421,212.4999,212.6768,5334.0
2023-07-20 11:50:00,216.42,216.58,215.79,216.04,6402.0,212.6768,212.834,212.0577,212.3034,6402.0
2023-07-20 12:00:00,216.1,216.58,215.93,216.5,20991.0,212.3623,212.834,212.1953,212.7554,20991.0
2023-07-20 12:10:00,216.45,216.69,216.25,216.43,4504.0,212.7063,212.9421,212.5098,212.6866,4504.0
2023-07-20 12:20:00,216.51,216.81,216.5,216.51,3985.0,212.7653,213.0601,212.7554,212.7653,3985.0
2023-07-20 12:30:00,216.44,216.6,216.3,216.42,2905.0,212.6965,212.8537,212.5589,212.6768,2905.0
2023-07-20 12:40:00,216.37,216.59,216.36,216.48,2903.0,212.6277,212.8439,212.6179,212.7358,2903.0
2023-07-20 12:50:00,216.55,216.65,216.37,216.37,4337.0,212.8046,212.9028,212.6277,212.6277,4337.0
2023-07-20 13:00:00,216.31,216.44,216.16,216.44,5711.0,212.5687,212.6965,212.4213,212.6965,5711.0
2023-07-20 13:10:00,216.51,216.82,216.5,216.81,4199.0,212.7653,213.0699,212.7554,213.0601,4199.0
2023-07-20 13:20:00,216.85,217.08,216.73,216.91,4161.0,213.0994,213.3254,212.9815,213.1583,4161.0
2023-07-20 13:30:00,216.9,216.94,216.69,216.7,6598.0,213.1485,213.1878,212.9421,212.952,6598.0
2023-07-20 13:40:00,216.78,216.95,216.73,216.91,3080.0,213.0306,213.1976,212.9815,213.1583,3080.0
2023-07-20 13:50:00,216.89,217.06,216.89,217.06,3140.0,213.1387,213.3057,213.1387,213.3057,3140.0
2023-07-20 14:00:00,217.08,217.35,217.08,217.24,4181.0,213.3254,213.5907,213.3254,213.4826,4181.0
2023-07-20 14:10:00,217.35,217.35,217.1,217.14,6295.0,213.5907,213.5907,213.3451,213.3844,6295.0
2023-07-20 14:20:00,217.1,217.2,216.93,217.16,6439.0,213.3451,213.4433,213.178,213.404,6439.0
2023-07-20 14:30:00,217.16,217.44,217.1,217.4,7127.0,213.404,213.6792,213.3451,213.6399,7127.0
2023-07-20 14:40:00,217.41,217.46,217.11,217.43,8146.0,213.6497,213.6988,213.3549,213.6693,8146.0
2023-07-20 14:50:00,217.43,217.5,217.28,217.5,5210.0,213.6693,213.7381,213.5219,213.7381,5210.0
2023-07-20 15:00:00,217.51,217.73,217.43,217.73,8566.0,213.748,213.9642,213.6693,213.9642,8566.0
2023-07-20 15:10:00,217.73,217.91,217.57,217.63,9744.0,213.9642,214.141,213.8069,213.8659,9744.0
2023-07-20 15:20:00,217.62,217.73,217.45,217.64,6659.0,213.8561,213.9642,213.689,213.8757,6659.0
2023-07-20 15:30:00,217.64,217.86,217.54,217.54,10777.0,213.8757,214.0919,213.7774,213.7774,10777.0
2023-07-20 15:40:00,217.51,217.78,217.49,217.78,18872.0,213.748,214.0133,213.7283,214.0133,18872.0
2023-07-20 15:50:00,217.78,218.27,217.68,218.25,62474.0,214.0133,214.4948,213.915,214.4752,62474.0
2023-07-21 09:30:00,219.47,220.74,218.86,220.48,43556.0,215.6741,216.9221,215.0746,216.6666,43556.0
2023-07-21 09:40:00,220.17,220.33,218.95,219.96,32739.0,216.362,216.5192,215.1631,216.1556,32739.0
2023-07-21 09:50:00,219.72,220.12,219.72,219.75,24396.0,215.9197,216.3128,215.9197,215.9492,24396.0
2023-07-21 10:00:00,219.9,220.35,219.71,220.05,13805.0,216.0966,216.5388,215.9099,216.244,13805.0
2023-07-21 10:10:00,219.92,220.09,219.66,219.99,2522.0,216.1163,216.2833,215.8608,216.1851,2522.0
2023-07-21 10:20:00,219.86,219.93,219.59,219.9,7139.0,216.0573,216.1261,215.792,216.0966,7139.0
2023-07-21 10:30:00,219.87,219.91,219.59,219.77,9222.0,216.0671,216.1064,215.792,215.9689,9222.0
2023-07-21 10:40:00,219.77,219.85,219.57,219.64,10306.0,215.9689,216.0475,215.7723,215.8411,10306.0
2023-07-21 10:50:00,219.75,219.94,219.64,219.92,3950.0,215.9492,216.1359,215.8411,216.1163,3950.0
2023-07-21 11:00:00,219.9,219.99,219.72,219.86,3199.0,216.0966,216.1851,215.9197,216.0573,3199.0
2023-07-21 11:10:00,219.86,220.11,219.86,220.1,4515.0,216.0573,216.303,216.0573,216.2932,4515.0
2023-07-21 11:20:00,220.14,220.23,219.89,219.93,6755.0,216.3325,216.4209,216.0868,216.1261,6755.0
2023-07-21 11:30:00,220.01,220.45,219.92,220.45,12413.0,216.2047,216.6371,216.1163,216.6371,12413.0
2023-07-21 11:40:00,220.37,220.38,219.73,219.84,7653.0,216.5585,216.5683,215.9296,216.0377,7653.0
2023-07-21 11:50:00,219.82,220.0,219.78,219.99,4579.0,216.018,216.1949,215.9787,216.1851,4579.0
2023-07-21 12:00:00,219.98,220.02,219.85,219.94,4344.0,216.1752,216.2145,216.0475,216.1359,4344.0
2023-07-21 12:10:00,219.99,220.05,219.8,220.03,3143.0,216.1851,216.244,215.9984,216.2244,3143.0
2023-07-21 12:20:00,220.03,220.12,219.79,219.8,4026.0,216.2244,216.3128,215.9885,215.9984,4026.0
2023-07-21 12:30:00,219.81,219.82,219.48,219.62,5249.0,216.0082,216.018,215.6839,215.8215,5249.0
2023-07-21 12:40:00,219.62,219.93,219.57,219.74,4051.0,215.8215,216.1261,215.7723,215.9394,4051.0
2023-07-21 12:50:00,219.65,219.69,219.45,219.57,2590.0,215.8509,215.8903,215.6544,215.7723,2590.0
2023-07-21 13:00:00,219.52,219.59,219.34,219.59,3060.0,215.7232,215.792,215.5463,215.792,3060.0
2023-07-21 13:10:00,219.61,219.63,219.44,219.61,3769.0,215.8116,215.8313,215.6446,215.8116,3769.0
2023-07-21 13:20:00,219.53,219.58,219.45,219.51,2980.0,215.733,215.7822,215.6544,215.7134,2980.0
2023-07-21 13:30:00,219.52,219.6,219.34,219.43,5158.0,215.7232,215.8018,215.5463,215.6348,5158.0
2023-07-21 13:40:00,219.41,219.56,219.3,219.43,2976.0,215.6151,215.7625,215.507,215.6348,2976.0
2023-07-21 13:50:00,219.49,219.54,219.33,219.34,3640.0,215.6937,215.7428,215.5365,215.5463,3640.0
2023-07-21 14:00:00,219.43,219.5,219.23,219.3,3972.0,215.6348,215.7035,215.4382,215.507,3972.0
2023-07-21 14:10:00,219.37,219.6,219.33,219.57,3388.0,215.5758,215.8018,215.5365,215.7723,3388.0
2023-07-21 14:20:00,219.63,219.66,219.47,219.5,5137.0,215.8313,215.8608,215.6741,215.7035,5137.0
2023-07-21 14:30:00,219.57,219.62,219.44,219.52,4677.0,215.7723,215.8215,215.6446,215.7232,4677.0
2023-07-21 14:40:00,219.52,219.79,219.51,219.74,4117.0,215.7232,215.9885,215.7134,215.9394,4117.0
2023-07-21 14:50:00,219.66,219.69,219.41,219.52,3533.0,215.8608,215.8903,215.6151,215.7232,3533.0
2023-07-21 15:00:00,219.52,219.52,219.27,219.3,4952.0,215.7232,215.7232,215.4775,215.507,4952.0
2023-07-21 15:10:00,219.34,219.64,219.24,219.62,4516.0,215.5463,215.8411,215.448,215.8215,4516.0
2023-07-21 15:20:00,219.56,219.56,219.31,219.31,5162.0,215.7625,215.7625,215.5168,215.5168,5162.0
2023-07-21 15:30:00,219.39,219.39,219.16,219.19,5744.0,215.5954,215.5954,215.3694,215.3989,5744.0
2023-07-21 15:40:00,219.24,219.3,218.89,219.23,37943.0,215.448,215.507,215.1041,215.4382,37943.0
2023-07-21 15:50:00,219.16,219.33,218.57,218.62,56687.0,215.3694,215.5365,214.7896,214.8388,56687.0
2023-07-24 09:30:00,219.18,220.5,217.45,217.99,22811.0,215.3891,216.6862,213.689,214.2197,22811.0
2023-07-24 09:40:00,217.98,218.64,217.87,218.15,5343.0,214.2098,214.8584,214.1017,214.3769,5343.0
2023-07-24 09:50:00,218.28,219.11,218.19,218.75,9831.0,214.5046,215.3203,214.4162,214.9665,9831.0
2023-07-24 10:00:00,218.87,219.19,218.78,218.91,11123.0,215.0844,215.3989,214.996,215.1237,11123.0
2023-07-24 10:10:00,218.96,219.43,218.93,219.3,9999.0,215.1729,215.6348,215.1434,215.507,9999.0
2023-07-24 10:20:00,219.18,219.25,218.98,219.24,6486.0,215.3891,215.4579,215.1925,215.448,6486.0
2023-07-24 10:30:00,219.2,219.43,219.0,219.3,5654.0,215.4087,215.6348,215.2122,215.507,5654.0
2023-07-24 10:40:00,219.22,219.72,219.12,219.12,5442.0,215.4284,215.9197,215.3301,215.3301,5442.0
2023-07-24 10:50:00,219.09,219.73,219.08,219.73,4446.0,215.3006,215.9296,215.2908,215.9296,4446.0
2023-07-24 11:00:00,219.73,219.83,219.27,219.48,5836.0,215.9296,216.0278,215.4775,215.6839,5836.0
2023-07-24 11:10:00,219.38,219.38,219.12,219.12,3673.0,215.5856,215.5856,215.3301,215.3301,3673.0
2023-07-24 11:20:00,219.09,219.4,218.97,219.35,8244.0,215.3006,215.6053,215.1827,215.5561,8244.0
2023-07-24 11:30:00,219.22,219.34,219.02,219.34,6034.0,215.4284,215.5463,215.2318,215.5463,6034.0
2023-07-24 11:40:00,219.54,219.83,219.38,219.78,7210.0,215.7428,216.0278,215.5856,215.9787,7210.0
2023-07-24 11:50:00,219.71,219.84,219.67,219.68,3401.0,215.9099,216.0377,215.8706,215.8804,3401.0
2023-07-24 12:00:00,219.83,219.91,219.5,219.79,5591.0,216.0278,216.1064,215.7035,215.9885,5591.0
2023-07-24 12:10:00,219.81,220.0,219.75,220.0,3251.0,216.0082,216.1949,215.9492,216.1949,3251.0
2023-07-24 12:20:00,219.99,220.01,219.89,220.01,2176.0,216.1851,216.2047,216.0868,216.2047,2176.0
2023-07-24 12:30:00,220.12,220.17,219.87,220.17,4262.0,216.3128,216.362,216.0671,216.362,4262.0
2023-07-24 12:40:00,220.15,220.15,219.81,219.81,4697.0,216.3423,216.3423,216.0082,216.0082,4697.0
2023-07-24 12:50:00,219.74,220.06,219.74,219.93,5420.0,215.9394,216.2539,215.9394,216.1261,5420.0
2023-07-24 13:00:00,219.86,219.86,219.57,219.58,2385.0,216.0573,216.0573,215.7723,215.7822,2385.0
2023-07-24 13:10:00,219.73,219.73,219.38,219.46,2883.0,215.9296,215.9296,215.5856,215.6642,2883.0
2023-07-24 13:20:00,219.42,219.64,219.29,219.55,6648.0,215.6249,215.8411,215.4972,215.7527,6648.0
2023-07-24 13:30:00,219.63,219.76,219.63,219.69,2590.0,215.8313,215.959,215.8313,215.8903,2590.0
2023-07-24 13:40:00,219.7,219.7,219.38,219.38,3871.0,215.9001,215.9001,215.5856,215.5856,3871.0
2023-07-24 13:50:00,219.44,219.73,219.33,219.54,4990.0,215.6446,215.9296,215.5365,215.7428,4990.0
2023-07-24 14:00:00,219.68,219.68,219.37,219.68,2525.0,215.8804,215.8804,215.5758,215.8804,2525.0
2023-07-24 14:10:00,219.88,219.88,219.49,219.49,5755.0,216.077,216.077,215.6937,215.6937,5755.0
2023-07-24 14:20:00,219.6,219.82,219.59,219.69,3153.0,215.8018,216.018,215.792,215.8903,3153.0
2023-07-24 14:30:00,219.71,219.74,219.62,219.68,2606.0,215.9099,215.9394,215.8215,215.8804,2606.0
2023-07-24 14:40:00,219.62,219.63,219.49,219.59,3546.0,215.8215,215.8313,215.6937,215.792,3546.0
2023-07-24 14:50:00,219.6,219.86,219.52,219.74,4624.0,215.8018,216.0573,215.7232,215.9394,4624.0
2023-07-24 15:00:00,219.78,219.89,219.75,219.75,3892.0,215.9787,216.0868,215.9492,215.9492,3892.0
2023-07-24 15:10:00,219.72,219.85,219.63,219.63,5264.0,215.9197,216.0475,215.8313,215.8313,5264.0
2023-07-24 15:20:00,219.73,219.79,219.59,219.67,6232.0,215.9296,215.9885,215.792,215.8706,6232.0
2023-07-24 15:30:00,219.68,219.76,219.59,219.69,10248.0,215.8804,215.959,215.792,215.8903,10248.0
2023-07-24 15:40:00,219.68,220.15,219.67,219.96,13845.0,215.8804,216.3423,215.8706,216.1556,13845.0
2023-07-24 15:50:00,219.74,219.82,219.63,219.65,57533.0,215.9394,216.018,215.8313,215.8509,57533.0
2023-07-25 09:30:00,219.97,220.81,218.85,218.92,14777.0,216.1654,216.9909,215.0648,215.1336,14777.0
2023-07-25 09:40:00,218.75,219.66,218.74,219.28,9126.0,214.9665,215.8608,214.9567,215.4873,9126.0
2023-07-25 09:50:00,219.21,219.62,219.04,219.06,5820.0,215.4186,215.8215,215.2515,215.2712,5820.0
2023-07-25 10:00:00,218.85,219.65,218.79,219.49,7403.0,215.0648,215.8509,215.0058,215.6937,7403.0
2023-07-25 10:10:00,219.74,219.86,219.48,219.48,8817.0,215.9394,216.0573,215.6839,215.6839,8817.0
2023-07-25 10:20:00,219.53,219.71,219.43,219.67,5718.0,215.733,215.9099,215.6348,215.8706,5718.0
2023-07-25 10:30:00,219.65,219.79,219.4,219.75,7189.0,215.8509,215.9885,215.6053,215.9492,7189.0
2023-07-25 10:40:00,219.7,219.75,219.29,219.69,3705.0,215.9001,215.9492,215.4972,215.8903,3705.0
2023-07-25 10:50:00,219.75,219.85,219.61,219.64,4317.0,215.9492,216.0475,215.8116,215.8411,4317.0
2023-07-25 11:00:00,219.56,219.56,219.38,219.42,2076.0,215.7625,215.7625,215.5856,215.6249,2076.0
2023-07-25 11:10:00,219.45,219.67,219.38,219.47,6711.0,215.6544,215.8706,215.5856,215.6741,6711.0
2023-07-25 11:20:00,219.54,219.9,219.54,219.86,2960.0,215.7428,216.0966,215.7428,216.0573,2960.0
2023-07-25 11:30:00,219.8,219.89,219.8,219.88,2014.0,215.9984,216.0868,215.9984,216.077,2014.0
2023-07-25 11:40:00,219.84,220.0,219.66,219.66,2439.0,216.0377,216.1949,215.8608,215.8608,2439.0
2023-07-25 11:50:00,219.63,219.8,219.63,219.7,2774.0,215.8313,215.9984,215.8313,215.9001,2774.0
2023-07-25 12:00:00,219.72,219.74,219.63,219.74,1116.0,215.9197,215.9394,215.8313,215.9394,1116.0
2023-07-25 12:10:00,219.74,219.74,219.41,219.41,2690.0,215.9394,215.9394,215.6151,215.6151,2690.0
2023-07-25 12:20:00,219.38,219.5,219.36,219.41,3026.0,215.5856,215.7035,215.566,215.6151,3026.0
2023-07-25 12:30:00,219.33,219.43,219.31,219.43,1817.0,215.5365,215.6348,215.5168,215.6348,1817.0
2023-07-25 12:40:00,219.43,219.62,219.38,219.56,3582.0,215.6348,215.8215,215.5856,215.7625,3582.0
2023-07-25 12:50:00,219.55,219.61,219.38,219.61,2765.0,215.7527,215.8116,215.5856,215.8116,2765.0
2023-07-25 13:00:00,219.59,219.78,219.54,219.54,3611.0,215.792,215.9787,215.7428,215.7428,3611.0
2023-07-25 13:10:00,219.6,219.77,219.6,219.77,763.0,215.8018,215.9689,215.8018,215.9689,763.0
2023-07-25 13:20:00,219.85,220.0,219.66,219.66,5065.0,216.0475,216.1949,215.8608,215.8608,5065.0
2023-07-25 13:30:00,219.61,219.68,219.56,219.64,2193.0,215.8116,215.8804,215.7625,215.8411,2193.0
2023-07-25 13:40:00,219.63,219.91,219.58,219.91,2888.0,215.8313,216.1064,215.7822,216.1064,2888.0
2023-07-25 13:50:00,219.9,219.91,219.78,219.81,3638.0,216.0966,216.1064,215.9787,216.0082,3638.0
2023-07-25 14:00:00,219.8,220.0,219.76,219.79,3159.0,215.9984,216.1949,215.959,215.9885,3159.0
2023-07-25 14:10:00,219.82,220.01,219.79,220.0,3133.0,216.018,216.2047,215.9885,216.1949,3133.0
2023-07-25 14:20:00,219.98,220.22,219.95,220.22,4733.0,216.1752,216.4111,216.1458,216.4111,4733.0
2023-07-25 14:30:00,220.27,220.33,220.02,220.16,13126.0,216.4602,216.5192,216.2145,216.3521,13126.0
2023-07-25 14:40:00,220.17,220.35,220.14,220.21,4090.0,216.362,216.5388,216.3325,216.4013,4090.0
2023-07-25 14:50:00,220.23,220.23,219.93,220.02,2336.0,216.4209,216.4209,216.1261,216.2145,2336.0
2023-07-25 15:00:00,219.96,220.08,219.96,220.08,4248.0,216.1556,216.2735,216.1556,216.2735,4248.0
2023-07-25 15:10:00,220.05,220.19,220.0,220.13,4892.0,216.244,216.3816,216.1949,216.3226,4892.0
2023-07-25 15:20:00,220.08,220.16,220.02,220.09,5465.0,216.2735,216.3521,216.2145,216.2833,5465.0
2023-07-25 15:30:00,220.05,220.15,220.0,220.06,11598.0,216.244,216.3423,216.1949,216.2539,11598.0
2023-07-25 15:40:00,220.06,220.29,219.95,220.29,12345.0,216.2539,216.4799,216.1458,216.4799,12345.0
2023-07-25 15:50:00,220.27,220.68,220.14,220.34,87996.0,216.4602,216.8631,216.3325,216.529,87996.0
2023-07-26 09:30:00,220.06,220.24,219.38,219.86,10561.0,216.2539,216.4307,215.5856,216.0573,10561.0
2023-07-26 09:40:00,219.83,220.24,218.97,219.53,21356.0,216.0278,216.4307,215.1827,215.733,21356.0
2023-07-26 09:50:00,219.46,219.92,219.19,219.19,10634.0,215.6642,216.1163,215.3989,215.3989,10634.0
2023-07-26 10:00:00,219.05,219.63,218.87,219.24,8006.0,215.2613,215.8313,215.0844,215.448,8006.0
2023-07-26 10:10:00,219.44,219.85,219.44,219.81,6903.0,215.6446,216.0475,215.6446,216.0082,6903.0
2023-07-26 10:20:00,219.88,220.37,219.73,220.26,18107.0,216.077,216.5585,215.9296,216.4504,18107.0
2023-07-26 10:30:00,220.19,220.36,219.45,219.45,4734.0,216.3816,216.5487,215.6544,215.6544,4734.0
2023-07-26 10:40:00,219.49,219.66,219.31,219.63,4359.0,215.6937,215.8608,215.5168,215.8313,4359.0
2023-07-26 10:50:00,219.59,220.39,219.54,220.21,9094.0,215.792,216.5781,215.7428,216.4013,9094.0
2023-07-26 11:00:00,220.46,220.46,219.75,219.95,11462.0,216.6469,216.6469,215.9492,216.1458,11462.0
2023-07-26 11:10:00,219.95,220.23,219.54,219.7,8580.0,216.1458,216.4209,215.7428,215.9001,8580.0
2023-07-26 11:20:00,219.74,219.88,219.64,219.77,1523.0,215.9394,216.077,215.8411,215.9689,1523.0
2023-07-26 11:30:00,219.65,219.65,219.33,219.47,3831.0,215.8509,215.8509,215.5365,215.6741,3831.0
2023-07-26 11:40:00,219.43,219.48,219.1,219.21,8892.0,215.6348,215.6839,215.3105,215.4186,8892.0
2023-07-26 11:50:00,219.2,219.22,219.13,219.22,1838.0,215.4087,215.4284,215.3399,215.4284,1838.0
2023-07-26 12:00:00,219.26,219.58,219.19,219.54,5988.0,215.4677,215.7822,215.3989,215.7428,5988.0
2023-07-26 12:10:00,219.62,219.84,219.61,219.62,2300.0,215.8215,216.0377,215.8116,215.8215,2300.0
2023-07-26 12:20:00,219.57,219.57,219.34,219.38,2389.0,215.7723,215.7723,215.5463,215.5856,2389.0
2023-07-26 12:30:00,219.38,219.45,219.28,219.28,1040.0,215.5856,215.6544,215.4873,215.4873,1040.0
2023-07-26 12:40:00,219.28,219.65,219.27,219.53,6372.0,215.4873,215.8509,215.4775,215.733,6372.0
2023-07-26 12:50:00,219.64,219.64,219.38,219.38,2020.0,215.8411,215.8411,215.5856,215.5856,2020.0
2023-07-26 13:00:00,219.26,219.64,219.26,219.64,3298.0,215.4677,215.8411,215.4677,215.8411,3298.0
2023-07-26 13:10:00,219.65,219.65,219.42,219.58,3463.0,215.8509,215.8509,215.6249,215.7822,3463.0
2023-07-26 13:20:00,219.49,219.56,219.44,219.44,511.0,215.6937,215.7625,215.6446,215.6446,511.0
2023-07-26 13:30:00,219.51,219.58,219.31,219.44,15449.0,215.7134,215.7822,215.5168,215.6446,15449.0
2023-07-26 13:40:00,219.45,219.45,219.28,219.28,1505.0,215.6544,215.6544,215.4873,215.4873,1505.0
2023-07-26 13:50:00,219.25,219.58,219.22,219.57,3226.0,215.4579,215.7822,215.4284,215.7723,3226.0
2023-07-26 14:00:00,219.5,219.6,219.25,219.26,4195.0,215.7035,215.8018,215.4579,215.4677,4195.0
2023-07-26 14:10:00,219.42,219.57,219.29,219.57,5133.0,215.6249,215.7723,215.4972,215.7723,5133.0
2023-07-26 14:20:00,219.5,219.64,219.46,219.64,4235.0,215.7035,215.8411,215.6642,215.8411,4235.0
2023-07-26 14:30:00,219.55,220.19,219.41,220.09,5473.0,215.7527,216.3816,215.6151,216.2833,5473.0
2023-07-26 14:40:00,220.19,220.31,219.71,219.87,7375.0,216.3816,216.4995,215.9099,216.0671,7375.0
2023-07-26 14:50:00,219.73,219.81,219.42,219.52,4815.0,215.9296,216.0082,215.6249,215.7232,4815.0
2023-07-26 15:00:00,219.53,219.71,218.85,218.92,12824.0,215.733,215.9099,215.0648,215.1336,12824.0
2023-07-26 15:10:00,218.85,219.31,218.85,218.96,11689.0,215.0648,215.5168,215.0648,215.1729,11689.0
2023-07-26 15:20:00,219.02,219.2,218.94,218.94,4947.0,215.2318,215.4087,215.1532,215.1532,4947.0
2023-07-26 15:30:00,218.99,219.2,218.76,219.2,13425.0,215.2024,215.4087,214.9763,215.4087,13425.0
2023-07-26 15:40:00,219.17,219.49,219.03,219.03,29129.0,215.3792,215.6937,215.2417,215.2417,29129.0
2023-07-26 15:50:00,219.06,219.88,219.02,219.83,93338.0,215.2712,216.077,215.2318,216.0278,93338.0
2023-07-27 09:30:00,220.16,220.68,219.75,219.99,8667.0,216.3521,216.8631,215.9492,216.1851,8667.0
2023-07-27 09:40:00,219.89,220.05,218.57,218.57,46316.0,216.0868,216.244,214.7896,214.7896,46316.0
2023-07-27 09:50:00,218.87,218.87,217.89,218.5,8782.0,215.0844,215.0844,214.1214,214.7208,8782.0
2023-07-27 10:00:00,218.39,218.41,217.37,217.39,16827.0,214.6127,214.6324,213.6104,213.63,16827.0
2023-07-27 10:10:00,217.46,218.14,217.42,217.59,14341.0,213.6988,214.3671,213.6595,213.8266,14341.0
2023-07-27 10:20:00,217.74,218.1,217.59,217.99,8020.0,213.974,214.3278,213.8266,214.2197,8020.0
2023-07-27 10:30:00,218.1,218.48,217.87,218.3,3246.0,214.3278,214.7012,214.1017,214.5243,3246.0
2023-07-27 10:40:00,218.25,218.46,217.97,218.09,4561.0,214.4752,214.6815,214.2,214.3179,4561.0
2023-07-27 10:50:00,218.12,218.16,217.68,217.68,4267.0,214.3474,214.3867,213.915,213.915,4267.0
2023-07-27 11:00:00,217.59,217.68,217.09,217.16,8560.0,213.8266,213.915,213.3352,213.404,8560.0
2023-07-27 11:10:00,217.12,217.6,217.06,217.4,9366.0,213.3647,213.8364,213.3057,213.6399,9366.0
2023-07-27 11:20:00,217.47,217.94,217.31,217.48,6189.0,213.7087,214.1705,213.5514,213.7185,6189.0
2023-07-27 11:30:00,217.55,217.57,217.0,217.32,16675.0,213.7873,213.8069,213.2468,213.5612,16675.0
2023-07-27 11:40:00,217.31,217.74,217.24,217.64,11090.0,213.5514,213.974,213.4826,213.8757,11090.0
2023-07-27 11:50:00,217.59,217.77,217.37,217.74,3425.0,213.8266,214.0035,213.6104,213.974,3425.0
2023-07-27 12:00:00,217.81,218.22,217.71,218.1,3854.0,214.0428,214.4457,213.9445,214.3278,3854.0
2023-07-27 12:10:00,218.09,218.13,217.97,218.02,1907.0,214.3179,214.3572,214.2,214.2491,1907.0
2023-07-27 12:20:00,217.99,218.22,217.99,218.2,2680.0,214.2197,214.4457,214.2197,214.426,2680.0
2023-07-27 12:30:00,218.22,218.34,218.2,218.27,8888.0,214.4457,214.5636,214.426,214.4948,8888.0
2023-07-27 12:40:00,218.28,218.3,218.13,218.2,1540.0,214.5046,214.5243,214.3572,214.426,1540.0
2023-07-27 12:50:00,218.2,218.4,218.12,218.21,3961.0,214.426,214.6226,214.3474,214.4359,3961.0
2023-07-27 13:00:00,218.39,218.42,218.13,218.28,2537.0,214.6127,214.6422,214.3572,214.5046,2537.0
2023-07-27 13:10:00,218.29,218.34,217.84,217.84,5426.0,214.5145,214.5636,214.0723,214.0723,5426.0
2023-07-27 13:20:00,217.8,217.98,217.77,217.8,2683.0,214.0329,214.2098,214.0035,214.0329,2683.0
2023-07-27 13:30:00,217.85,218.21,217.83,218.21,2779.0,214.0821,214.4359,214.0624,214.4359,2779.0
2023-07-27 13:40:00,218.19,218.44,218.18,218.32,4298.0,214.4162,214.6619,214.4064,214.5439,4298.0
2023-07-27 13:50:00,218.25,218.46,218.24,218.25,5008.0,214.4752,214.6815,214.4653,214.4752,5008.0
2023-07-27 14:00:00,218.34,218.46,218.14,218.29,3032.0,214.5636,214.6815,214.3671,214.5145,3032.0
2023-07-27 14:10:00,218.23,218.23,217.71,217.91,3778.0,214.4555,214.4555,213.9445,214.141,3778.0
2023-07-27 14:20:00,217.9,217.92,217.46,217.58,17531.0,214.1312,214.1509,213.6988,213.8167,17531.0
2023-07-27 14:30:00,217.5,217.59,217.33,217.45,4411.0,213.7381,213.8266,213.5711,213.689,4411.0
2023-07-27 14:40:00,217.42,217.68,217.41,217.66,3653.0,213.6595,213.915,213.6497,213.8954,3653.0
2023-07-27 14:50:00,217.62,217.64,217.42,217.49,3057.0,213.8561,213.8757,213.6595,213.7283,3057.0
2023-07-27 15:00:00,217.49,217.57,217.4,217.57,7069.0,213.7283,213.8069,213.6399,213.8069,7069.0
2023-07-27 15:10:00,217.51,217.55,217.27,217.39,5159.0,213.748,213.7873,213.5121,213.63,5159.0
2023-07-27 15:20:00,217.38,217.4,217.25,217.31,6548.0,213.6202,213.6399,213.4925,213.5514,6548.0
2023-07-27 15:30:00,217.27,217.37,217.07,217.11,7993.0,213.5121,213.6104,213.3156,213.3549,7993.0
2023-07-27 15:40:00,217.06,217.09,216.4,216.62,19236.0,213.3057,213.3352,212.6572,212.8734,19236.0
2023-07-27 15:50:00,216.62,217.47,216.4,217.14,69996.0,212.8734,213.7087,212.6572,213.3844,69996.0
2023-07-28 09:30:00,221.8,221.92,217.8,219.94,18531.0,217.9638,218.0817,214.0329,216.1359,18531.0
2023-07-28 09:40:00,219.93,221.49,218.21,218.73,23257.0,216.1261,217.6591,214.4359,214.9469,23257.0
2023-07-28 09:50:00,218.99,219.83,218.15,218.42,30917.0,215.2024,216.0278,214.3769,214.6422,30917.0
2023-07-28 10:00:00,218.08,218.14,217.12,217.45,11744.0,214.3081,214.3671,213.3647,213.689,11744.0
2023-07-28 10:10:00,217.72,218.78,217.2,218.39,16956.0,213.9543,214.996,213.4433,214.6127,16956.0
2023-07-28 10:20:00,218.67,218.67,217.82,218.42,11467.0,214.8879,214.8879,214.0526,214.6422,11467.0
2023-07-28 10:30:00,218.47,218.78,217.87,218.26,9291.0,214.6914,214.996,214.1017,214.485,9291.0
2023-07-28 10:40:00,218.26,218.39,217.77,218.34,10442.0,214.485,214.6127,214.0035,214.5636,10442.0
2023-07-28 10:50:00,218.41,218.56,218.09,218.17,4395.0,214.6324,214.7798,214.3179,214.3965,4395.0
2023-07-28 11:00:00,218.31,218.31,216.25,216.91,21748.0,214.5341,214.5341,212.5098,213.1583,21748.0
2023-07-28 11:10:00,216.81,217.05,216.21,216.24,40350.0,213.0601,213.2959,212.4704,212.4999,40350.0
2023-07-28 11:20:00,216.13,216.13,215.53,215.86,9156.0,212.3918,212.3918,211.8022,212.1265,9156.0
2023-07-28 11:30:00,216.06,216.44,215.76,215.84,12738.0,212.323,212.6965,212.0282,212.1068,12738.0
2023-07-28 11:40:00,215.84,216.13,215.74,215.99,5341.0,212.1068,212.3918,212.0086,212.2542,5341.0
2023-07-28 11:50:00,216.02,216.03,215.33,215.56,16497.0,212.2837,212.2936,211.6057,211.8317,16497.0
2023-07-28 12:00:00,215.58,215.67,215.31,215.43,18923.0,211.8513,211.9398,211.586,211.7039,18923.0
2023-07-28 12:10:00,215.36,215.51,215.14,215.42,9288.0,211.6351,211.7826,211.419,211.6941,9288.0
2023-07-28 12:20:00,215.41,215.87,215.41,215.86,8863.0,211.6843,212.1363,211.6843,212.1265,8863.0
2023-07-28 12:30:00,215.87,216.43,215.86,216.43,11926.0,212.1363,212.6866,212.1265,212.6866,11926.0
2023-07-28 12:40:00,216.37,216.48,216.16,216.22,14419.0,212.6277,212.7358,212.4213,212.4803,14419.0
2023-07-28 12:50:00,216.32,216.63,216.3,216.56,8210.0,212.5785,212.8832,212.5589,212.8144,8210.0
2023-07-28 13:00:00,216.56,216.58,215.61,215.79,8446.0,212.8144,212.834,211.8808,212.0577,8446.0
2023-07-28 13:10:00,215.71,215.99,215.61,215.74,7660.0,211.9791,212.2542,211.8808,212.0086,7660.0
2023-07-28 13:20:00,215.62,215.84,215.6,215.79,6783.0,211.8906,212.1068,211.871,212.0577,6783.0
2023-07-28 13:30:00,215.82,215.85,215.6,215.61,10819.0,212.0872,212.1167,211.871,211.8808,10819.0
2023-07-28 13:40:00,215.61,215.62,215.07,215.08,9456.0,211.8808,211.8906,211.3502,211.36,9456.0
2023-07-28 13:50:00,215.17,215.47,215.17,215.27,5609.0,211.4484,211.7432,211.4484,211.5467,5609.0
2023-07-28 14:00:00,215.36,215.69,215.29,215.69,6367.0,211.6351,211.9594,211.5664,211.9594,6367.0
2023-07-28 14:10:00,215.64,215.91,215.55,215.65,11853.0,211.9103,212.1756,211.8219,211.9201,11853.0
2023-07-28 14:20:00,215.67,215.88,215.55,215.75,9506.0,211.9398,212.1462,211.8219,212.0184,9506.0
2023-07-28 14:30:00,215.76,215.76,215.5,215.55,11049.0,212.0282,212.0282,211.7727,211.8219,11049.0
2023-07-28 14:40:00,215.62,215.79,215.21,215.71,18017.0,211.8906,212.0577,211.4877,211.9791,18017.0
2023-07-28 14:50:00,215.71,215.85,215.65,215.68,6721.0,211.9791,212.1167,211.9201,211.9496,6721.0
2023-07-28 15:00:00,215.68,215.78,215.43,215.63,8824.0,211.9496,212.0479,211.7039,211.9005,8824.0
2023-07-28 15:10:00,215.66,215.88,215.55,215.88,8881.0,211.93,212.1462,211.8219,212.1462,8881.0
2023-07-28 15:20:00,215.9,216.26,215.89,216.18,14264.0,212.1658,212.5196,212.156,212.441,14264.0
2023-07-28 15:30:00,216.22,216.22,215.84,215.87,15558.0,212.4803,212.4803,212.1068,212.1363,15558.0
2023-07-28 15:40:00,215.86,215.91,215.58,215.84,27403.0,212.1265,212.1756,211.8513,212.1068,27403.0
2023-07-28 15:50:00,215.82,216.61,215.72,216.15,97161.0,212.0872,212.8635,211.9889,212.4115,97161.0
2023-07-31 09:30:00,215.87,215.89,214.62,215.46,14774.0,212.1363,212.156,210.9079,211.7334,14774.0
2023-07-31 09:40:00,215.75,215.92,215.37,215.92,2600.0,212.0184,212.1855,211.645,212.1855,2600.0
2023-07-31 09:50:00,215.8,216.0,215.28,215.72,5135.0,212.0675,212.2641,211.5565,211.9889,5135.0
2023-07-31 10:00:00,215.61,216.0,215.43,215.79,10945.0,211.8808,212.2641,211.7039,212.0577,10945.0
2023-07-31 10:10:00,215.82,215.82,215.31,215.4,5145.0,212.0872,212.0872,211.586,211.6745,5145.0
2023-07-31 10:20:00,215.42,215.89,215.32,215.89,6177.0,211.6941,212.156,211.5958,212.156,6177.0
2023-07-31 10:30:00,216.03,216.07,215.62,215.82,6339.0,212.2936,212.3329,211.8906,212.0872,6339.0
2023-07-31 10:40:00,215.9,216.25,215.83,216.01,8169.0,212.1658,212.5098,212.097,212.2739,8169.0
2023-07-31 10:50:00,216.01,216.13,215.75,215.84,3045.0,212.2739,212.3918,212.0184,212.1068,3045.0
2023-07-31 11:00:00,215.72,215.76,215.33,215.54,2617.0,211.9889,212.0282,211.6057,211.812,2617.0
2023-07-31 11:10:00,215.54,215.67,215.25,215.28,3526.0,211.812,211.9398,211.527,211.5565,3526.0
2023-07-31 11:20:00,215.34,215.39,215.2,215.29,4977.0,211.6155,211.6646,211.4779,211.5664,4977.0
2023-07-31 11:30:00,215.39,215.39,214.9,214.92,6252.0,211.6646,211.6646,211.1831,211.2028,6252.0
2023-07-31 11:40:00,214.93,214.93,214.17,214.25,4406.0,211.2126,211.2126,210.4657,210.5443,4406.0
2023-07-31 11:50:00,214.36,214.52,214.27,214.51,3677.0,210.6524,210.8097,210.564,210.7998,3677.0
2023-07-31 12:00:00,214.48,214.86,214.48,214.67,4668.0,210.7704,211.1438,210.7704,210.9571,4668.0
2023-07-31 12:10:00,214.57,214.77,214.57,214.67,2061.0,210.8588,211.0554,210.8588,210.9571,2061.0
2023-07-31 12:20:00,214.76,214.81,214.59,214.71,4287.0,211.0455,211.0947,210.8785,210.9964,4287.0
2023-07-31 12:30:00,214.68,214.77,214.64,214.68,2175.0,210.9669,211.0554,210.9276,210.9669,2175.0
2023-07-31 12:40:00,214.66,214.82,214.5,214.5,2722.0,210.9473,211.1045,210.79,210.79,2722.0
2023-07-31 12:50:00,214.49,214.68,214.34,214.68,4568.0,210.7802,210.9669,210.6328,210.9669,4568.0
2023-07-31 13:00:00,214.63,214.64,214.38,214.64,1939.0,210.9178,210.9276,210.6721,210.9276,1939.0
2023-07-31 13:10:00,214.68,214.75,214.46,214.46,4446.0,210.9669,211.0357,210.7507,210.7507,4446.0
2023-07-31 13:20:00,214.49,214.58,214.31,214.58,3372.0,210.7802,210.8686,210.6033,210.8686,3372.0
2023-07-31 13:30:00,214.53,214.72,214.53,214.63,1623.0,210.8195,211.0062,210.8195,210.9178,1623.0
2023-07-31 13:40:00,214.63,214.68,214.47,214.48,2737.0,210.9178,210.9669,210.7605,210.7704,2737.0
2023-07-31 13:50:00,214.41,214.41,214.13,214.29,2910.0,210.7016,210.7016,210.4264,210.5837,2910.0
2023-07-31 14:00:00,214.3,214.36,214.15,214.36,3504.0,210.5935,210.6524,210.4461,210.6524,3504.0
2023-07-31 14:10:00,214.34,214.55,214.34,214.48,3281.0,210.6328,210.8392,210.6328,210.7704,3281.0
2023-07-31 14:20:00,214.38,214.62,214.38,214.62,2081.0,210.6721,210.9079,210.6721,210.9079,2081.0
2023-07-31 14:30:00,214.62,214.84,214.53,214.68,5520.0,210.9079,211.1241,210.8195,210.9669,5520.0
2023-07-31 14:40:00,214.75,214.8,214.54,214.59,2742.0,211.0357,211.0848,210.8293,210.8785,2742.0
2023-07-31 14:50:00,214.67,214.7,214.48,214.58,2880.0,210.9571,210.9866,210.7704,210.8686,2880.0
2023-07-31 15:00:00,214.56,214.64,214.47,214.49,3100.0,210.849,210.9276,210.7605,210.7802,3100.0
2023-07-31 15:10:00,214.44,214.54,214.41,214.51,2864.0,210.7311,210.8293,210.7016,210.7998,2864.0
2023-07-31 15:20:00,214.42,214.49,214.31,214.41,4685.0,210.7114,210.7802,210.6033,210.7016,4685.0
2023-07-31 15:30:00,214.39,214.71,214.39,214.66,11871.0,210.6819,210.9964,210.6819,210.9473,11871.0
2023-07-31 15:40:00,214.71,214.89,214.47,214.49,10092.0,210.9964,211.1733,210.7605,210.7802,10092.0
2023-07-31 15:50:00,214.46,215.07,214.42,214.87,73939.0,210.7507,211.3502,210.7114,211.1536,73939.0
2023-08-01 09:30:00,214.99,216.99,214.63,216.44,23627.0,211.2715,213.237,210.9178,212.6965,23627.0
2023-08-01 09:40:00,216.87,217.19,216.17,216.68,15054.0,213.119,213.4335,212.4311,212.9323,15054.0
2023-08-01 09:50:00,216.61,217.35,216.59,217.35,6026.0,212.8635,213.5907,212.8439,213.5907,6026.0
2023-08-01 10:00:00,217.11,217.15,216.02,216.11,9906.0,213.3549,213.3942,212.2837,212.3722,9906.0
2023-08-01 10:10:00,216.07,216.29,215.69,215.75,7572.0,212.3329,212.5491,211.9594,212.0184,7572.0
2023-08-01 10:20:00,216.02,216.37,215.63,216.34,8168.0,212.2837,212.6277,211.9005,212.5982,8168.0
2023-08-01 10:30:00,216.07,216.58,216.02,216.34,7853.0,212.3329,212.834,212.2837,212.5982,7853.0
2023-08-01 10:40:00,216.34,216.59,215.89,216.13,4104.0,212.5982,212.8439,212.156,212.3918,4104.0
2023-08-01 10:50:00,216.42,216.63,216.28,216.4,4931.0,212.6768,212.8832,212.5392,212.6572,4931.0
2023-08-01 11:00:00,216.64,216.64,216.21,216.59,4158.0,212.893,212.893,212.4704,212.8439,4158.0
2023-08-01 11:10:00,216.64,216.82,216.47,216.59,3200.0,212.893,213.0699,212.7259,212.8439,3200.0
2023-08-01 11:20:00,216.5,216.7,216.42,216.53,4657.0,212.7554,212.952,212.6768,212.7849,4657.0
2023-08-01 11:30:00,216.63,216.71,216.42,216.59,6412.0,212.8832,212.9618,212.6768,212.8439,6412.0
2023-08-01 11:40:00,216.64,216.92,216.59,216.92,3929.0,212.893,213.1682,212.8439,213.1682,3929.0
2023-08-01 11:50:00,216.89,217.24,216.89,217.19,7082.0,213.1387,213.4826,213.1387,213.4335,7082.0
2023-08-01 12:00:00,217.19,217.52,217.19,217.52,5018.0,213.4335,213.7578,213.4335,213.7578,5018.0
2023-08-01 12:10:00,217.48,217.68,217.36,217.36,4938.0,213.7185,213.915,213.6006,213.6006,4938.0
2023-08-01 12:20:00,217.41,217.76,217.13,217.76,7185.0,213.6497,213.9936,213.3745,213.9936,7185.0
2023-08-01 12:30:00,217.76,217.78,217.63,217.67,4465.0,213.9936,214.0133,213.8659,213.9052,4465.0
2023-08-01 12:40:00,217.69,217.73,217.51,217.54,6918.0,213.9248,213.9642,213.748,213.7774,6918.0
2023-08-01 12:50:00,217.56,217.67,217.42,217.62,7779.0,213.7971,213.9052,213.6595,213.8561,7779.0
2023-08-01 13:00:00,217.58,217.9,217.55,217.69,16887.0,213.8167,214.1312,213.7873,213.9248,16887.0
2023-08-01 13:10:00,217.68,217.77,217.46,217.46,6500.0,213.915,214.0035,213.6988,213.6988,6500.0
2023-08-01 13:20:00,217.52,217.92,217.48,217.85,6993.0,213.7578,214.1509,213.7185,214.0821,6993.0
2023-08-01 13:30:00,217.91,218.27,217.81,218.21,11250.0,214.141,214.4948,214.0428,214.4359,11250.0
2023-08-01 13:40:00,218.27,218.71,218.27,218.67,5558.0,214.4948,214.9272,214.4948,214.8879,5558.0
2023-08-01 13:50:00,218.71,219.01,218.7,218.91,11424.0,214.9272,215.222,214.9174,215.1237,11424.0
2023-08-01 14:00:00,218.91,218.91,218.43,218.47,6628.0,215.1237,215.1237,214.652,214.6914,6628.0
2023-08-01 14:10:00,218.48,218.48,218.13,218.38,3938.0,214.7012,214.7012,214.3572,214.6029,3938.0
2023-08-01 14:20:00,218.28,218.46,218.19,218.46,14708.0,214.5046,214.6815,214.4162,214.6815,14708.0
2023-08-01 14:30:00,218.43,218.91,218.43,218.88,5701.0,214.652,215.1237,214.652,215.0943,5701.0
2023-08-01 14:40:00,218.88,218.97,218.69,218.97,19070.0,215.0943,215.1827,214.9076,215.1827,19070.0
2023-08-01 14:50:00,218.97,219.39,218.9,219.28,9158.0,215.1827,215.5954,215.1139,215.4873,9158.0
2023-08-01 15:00:00,219.37,219.37,218.64,218.98,3854.0,215.5758,215.5758,214.8584,215.1925,3854.0
2023-08-01 15:10:00,218.98,219.26,218.98,219.14,3685.0,215.1925,215.4677,215.1925,215.3498,3685.0
2023-08-01 15:20:00,219.26,219.26,218.85,219.0,6783.0,215.4677,215.4677,215.0648,215.2122,6783.0
2023-08-01 15:30:00,219.0,219.17,218.91,219.08,9567.0,215.2122,215.3792,215.1237,215.2908,9567.0
2023-08-01 15:40:00,219.07,219.17,218.86,219.05,18730.0,215.281,215.3792,215.0746,215.2613,18730.0
2023-08-01 15:50:00,219.05,219.57,218.97,219.18,117795.0,215.2613,215.7723,215.1827,215.3891,117795.0
2023-08-02 09:30:00,218.37,219.1,217.91,218.94,11183.0,214.5931,215.3105,214.141,215.1532,11183.0
2023-08-02 09:40:00,219.15,219.91,219.15,219.56,3537.0,215.3596,216.1064,215.3596,215.7625,3537.0
2023-08-02 09:50:00,219.63,220.12,219.56,220.11,2420.0,215.8313,216.3128,215.7625,216.303,2420.0
2023-08-02 10:00:00,220.08,220.11,219.63,219.83,4276.0,216.2735,216.303,215.8313,216.0278,4276.0
2023-08-02 10:10:00,219.94,220.31,219.37,219.48,4340.0,216.1359,216.4995,215.5758,215.6839,4340.0
2023-08-02 10:20:00,219.29,219.6,218.96,219.11,4696.0,215.4972,215.8018,215.1729,215.3203,4696.0
2023-08-02 10:30:00,218.97,219.0,218.58,218.97,3206.0,215.1827,215.2122,214.7995,215.1827,3206.0
2023-08-02 10:40:00,218.83,219.23,218.82,219.07,3101.0,215.0451,215.4382,215.0353,215.281,3101.0
2023-08-02 10:50:00,219.01,219.66,218.94,219.6,6279.0,215.222,215.8608,215.1532,215.8018,6279.0
2023-08-02 11:00:00,219.61,220.0,219.6,219.76,7049.0,215.8116,216.1949,215.8018,215.959,7049.0
2023-08-02 11:10:00,219.75,219.92,219.34,219.34,3047.0,215.9492,216.1163,215.5463,215.5463,3047.0
2023-08-02 11:20:00,219.44,220.0,219.44,220.0,7264.0,215.6446,216.1949,215.6446,216.1949,7264.0
2023-08-02 11:30:00,220.0,220.57,220.0,220.44,6204.0,216.1949,216.755,216.1949,216.6273,6204.0
2023-08-02 11:40:00,220.55,220.6,220.22,220.52,5082.0,216.7354,216.7845,216.4111,216.7059,5082.0
2023-08-02 11:50:00,220.62,221.19,220.54,221.15,8079.0,216.8042,217.3643,216.7256,217.325,8079.0
2023-08-02 12:00:00,221.04,221.61,220.99,221.61,9986.0,217.2169,217.777,217.1678,217.777,9986.0
2023-08-02 12:10:00,221.5,221.87,221.49,221.87,9945.0,217.6689,218.0325,217.6591,218.0325,9945.0
2023-08-02 12:20:00,221.86,222.21,221.85,222.03,6934.0,218.0227,218.3667,218.0129,218.1898,6934.0
2023-08-02 12:30:00,221.87,221.89,221.52,221.57,4091.0,218.0325,218.0522,217.6886,217.7377,4091.0
2023-08-02 12:40:00,221.48,221.53,221.02,221.07,3480.0,217.6493,217.6984,217.1973,217.2464,3480.0
2023-08-02 12:50:00,221.12,221.49,220.96,221.39,10816.0,217.2955,217.6591,217.1383,217.5609,10816.0
2023-08-02 13:00:00,221.48,221.91,221.42,221.91,9390.0,217.6493,218.0719,217.5903,218.0719,9390.0
2023-08-02 13:10:00,221.92,222.06,221.87,221.87,7352.0,218.0817,218.2193,218.0325,218.0325,7352.0
2023-08-02 13:20:00,221.62,221.9,221.6,221.9,5273.0,217.7869,218.062,217.7672,218.062,5273.0
2023-08-02 13:30:00,221.88,222.07,221.88,221.96,1133.0,218.0424,218.2291,218.0424,218.121,1133.0
2023-08-02 13:40:00,221.96,221.97,221.71,221.75,2430.0,218.121,218.1308,217.8753,217.9146,2430.0
2023-08-02 13:50:00,221.68,221.75,221.45,221.63,4661.0,217.8458,217.9146,217.6198,217.7967,4661.0
2023-08-02 14:00:00,221.77,221.91,221.63,221.63,3467.0,217.9343,218.0719,217.7967,217.7967,3467.0
2023-08-02 14:10:00,221.59,221.59,221.36,221.52,4575.0,217.7574,217.7574,217.5314,217.6886,4575.0
2023-08-02 14:20:00,221.53,221.74,221.45,221.55,6804.0,217.6984,217.9048,217.6198,217.7181,6804.0
2023-08-02 14:30:00,221.54,221.88,221.49,221.87,10117.0,217.7083,218.0424,217.6591,218.0325,10117.0
2023-08-02 14:40:00,221.96,222.01,221.62,221.74,4355.0,218.121,218.1701,217.7869,217.9048,4355.0
2023-08-02 14:50:00,221.75,222.03,221.7,221.83,11658.0,217.9146,218.1898,217.8655,217.9932,11658.0
2023-08-02 15:00:00,221.99,222.13,221.92,222.08,5871.0,218.1505,218.2881,218.0817,218.2389,5871.0
2023-08-02 15:10:00,222.08,222.09,221.6,221.81,6396.0,218.2389,218.2487,217.7672,217.9736,6396.0
2023-08-02 15:20:00,221.82,221.87,221.6,221.65,7869.0,217.9834,218.0325,217.7672,217.8164,7869.0
2023-08-02 15:30:00,221.69,221.69,221.34,221.54,12983.0,217.8557,217.8557,217.5117,217.7083,12983.0
2023-08-02 15:40:00,221.55,221.63,221.42,221.46,8150.0,217.7181,217.7967,217.5903,217.6296,8150.0
2023-08-02 15:50:00,221.4,221.73,221.4,221.55,54647.0,217.5707,217.895,217.5707,217.7181,54647.0
2023-08-03 09:30:00,220.89,221.32,220.57,221.02,17509.0,217.0695,217.4921,216.755,217.1973,17509.0
2023-08-03 09:40:00,221.05,221.78,220.93,220.97,3921.0,217.2267,217.9441,217.1088,217.1481,3921.0
2023-08-03 09:50:00,221.34,222.0,221.34,221.87,9056.0,217.5117,218.1603,217.5117,218.0325,9056.0
2023-08-03 10:00:00,221.68,222.08,221.62,221.87,5400.0,217.8458,218.2389,217.7869,218.0325,5400.0
2023-08-03 10:10:00,221.83,221.97,221.61,221.77,7418.0,217.9932,218.1308,217.777,217.9343,7418.0
2023-08-03 10:20:00,221.75,221.78,221.52,221.52,6310.0,217.9146,217.9441,217.6886,217.6886,6310.0
2023-08-03 10:30:00,221.64,221.64,221.21,221.21,5326.0,217.8065,217.8065,217.384,217.384,5326.0
2023-08-03 10:40:00,221.1,221.3,220.96,221.03,3097.0,217.2759,217.4724,217.1383,217.2071,3097.0
2023-08-03 10:50:00,221.0,221.14,220.86,221.01,3944.0,217.1776,217.3152,217.04,217.1874,3944.0
2023-08-03 11:00:00,220.86,220.99,220.85,220.95,2709.0,217.04,217.1678,217.0302,217.1285,2709.0
2023-08-03 11:10:00,221.0,221.29,220.91,221.23,4024.0,217.1776,217.4626,217.0892,217.4036,4024.0
2023-08-03 11:20:00,221.31,221.42,221.17,221.41,2754.0,217.4822,217.5903,217.3447,217.5805,2754.0
2023-08-03 11:30:00,221.26,221.5,221.17,221.45,3796.0,217.4331,217.6689,217.3447,217.6198,3796.0
2023-08-03 11:40:00,221.49,221.49,221.23,221.29,2339.0,217.6591,217.6591,217.4036,217.4626,2339.0
2023-08-03 11:50:00,221.32,221.36,221.22,221.33,2429.0,217.4921,217.5314,217.3938,217.5019,2429.0
2023-08-03 12:00:00,221.27,221.34,221.1,221.1,6436.0,217.4429,217.5117,217.2759,217.2759,6436.0
2023-08-03 12:10:00,220.81,220.87,220.44,220.78,13164.0,216.9909,217.0498,216.6273,216.9614,13164.0
2023-08-03 12:20:00,220.94,221.32,220.93,221.32,3954.0,217.1186,217.4921,217.1088,217.4921,3954.0
2023-08-03 12:30:00,221.38,221.7,221.37,221.65,4986.0,217.551,217.8655,217.5412,217.8164,4986.0
2023-08-03 12:40:00,221.68,222.15,221.68,221.98,2715.0,217.8458,218.3077,217.8458,218.1406,2715.0
2023-08-03 12:50:00,221.99,222.0,221.77,221.82,3298.0,218.1505,218.1603,217.9343,217.9834,3298.0
2023-08-03 13:00:00,221.94,222.01,221.79,221.98,6608.0,218.1013,218.1701,217.9539,218.1406,6608.0
2023-08-03 13:10:00,221.97,222.37,221.89,222.04,4930.0,218.1308,218.5239,218.0522,218.1996,4930.0
2023-08-03 13:20:00,221.99,222.23,221.98,222.16,11039.0,218.1505,218.3863,218.1406,218.3175,11039.0
2023-08-03 13:30:00,222.18,222.18,221.7,221.7,3992.0,218.3372,218.3372,217.8655,217.8655,3992.0
2023-08-03 13:40:00,221.59,221.65,221.35,221.62,3785.0,217.7574,217.8164,217.5215,217.7869,3785.0
2023-08-03 13:50:00,221.71,221.91,221.7,221.8,7400.0,217.8753,218.0719,217.8655,217.9638,7400.0
2023-08-03 14:00:00,221.75,222.0,221.64,222.0,24143.0,217.9146,218.1603,217.8065,218.1603,24143.0
2023-08-03 14:10:00,221.98,222.09,221.82,222.03,12504.0,218.1406,218.2487,217.9834,218.1898,12504.0
2023-08-03 14:20:00,222.08,222.2,222.07,222.14,8762.0,218.2389,218.3568,218.2291,218.2979,8762.0
2023-08-03 14:30:00,222.15,222.34,221.99,222.07,9207.0,218.3077,218.4944,218.1505,218.2291,9207.0
2023-08-03 14:40:00,222.1,222.37,221.91,222.2,10977.0,218.2586,218.5239,218.0719,218.3568,10977.0
2023-08-03 14:50:00,222.29,222.55,222.24,222.4,7295.0,218.4453,218.7008,218.3961,218.5534,7295.0
2023-08-03 15:00:00,222.44,222.53,222.31,222.31,7647.0,218.5927,218.6811,218.4649,218.4649,7647.0
2023-08-03 15:10:00,222.37,222.41,221.79,222.15,15558.0,218.5239,218.5632,217.9539,218.3077,15558.0
2023-08-03 15:20:00,222.15,222.52,222.13,222.34,10767.0,218.3077,218.6713,218.2881,218.4944,10767.0
2023-08-03 15:30:00,222.38,222.6,222.37,222.6,13386.0,218.5337,218.7499,218.5239,218.7499,13386.0
2023-08-03 15:40:00,222.66,222.68,222.31,222.41,24016.0,218.8089,218.8285,218.4649,218.5632,24016.0
2023-08-03 15:50:00,222.42,222.66,222.15,222.15,88653.0,218.573,218.8089,218.3077,218.3077,88653.0
2023-08-04 09:30:00,222.14,223.75,221.55,223.11,15795.0,218.2979,219.88,217.7181,219.2511,15795.0
2023-08-04 09:40:00,223.01,223.58,222.92,223.56,5461.0,219.1528,219.713,219.0644,219.6933,5461.0
2023-08-04 09:50:00,223.5,223.72,223.3,223.58,14079.0,219.6344,219.8506,219.4378,219.713,14079.0
2023-08-04 10:00:00,223.58,223.6,222.5,222.57,7233.0,219.713,219.7326,218.6517,218.7204,7233.0
2023-08-04 10:10:00,222.51,222.51,221.58,222.09,21447.0,218.6615,218.6615,217.7476,218.2487,21447.0
2023-08-04 10:20:00,222.0,222.67,222.0,222.67,5331.0,218.1603,218.8187,218.1603,218.8187,5331.0
2023-08-04 10:30:00,222.74,222.88,222.64,222.87,7040.0,218.8875,219.0251,218.7892,219.0153,7040.0
2023-08-04 10:40:00,222.94,223.41,222.94,223.07,3162.0,219.084,219.5459,219.084,219.2118,3162.0
2023-08-04 10:50:00,223.11,223.65,223.05,223.5,8490.0,219.2511,219.7818,219.1921,219.6344,8490.0
2023-08-04 11:00:00,223.41,223.67,223.3,223.58,5943.0,219.5459,219.8014,219.4378,219.713,5943.0
2023-08-04 11:10:00,223.5,223.79,223.4,223.78,7085.0,219.6344,219.9193,219.5361,219.9095,7085.0
2023-08-04 11:20:00,223.79,223.94,223.63,223.79,7548.0,219.9193,220.0667,219.7621,219.9193,7548.0
2023-08-04 11:30:00,223.85,224.24,223.74,224.12,4804.0,219.9783,220.3616,219.8702,220.2436,4804.0
2023-08-04 11:40:00,224.1,224.33,224.03,224.31,6507.0,220.224,220.45,220.1552,220.4303,6507.0
2023-08-04 11:50:00,224.25,224.78,224.09,224.76,6344.0,220.3714,220.8922,220.2142,220.8726,6344.0
2023-08-04 12:00:00,224.76,225.07,224.6,224.81,18853.0,220.8726,221.1772,220.7153,220.9217,18853.0
2023-08-04 12:10:00,224.87,225.59,224.79,225.57,17829.0,220.9807,221.6882,220.902,221.6686,17829.0
2023-08-04 12:20:00,225.47,225.69,225.16,225.62,20413.0,221.5703,221.7865,221.2656,221.7177,20413.0
2023-08-04 12:30:00,225.72,225.79,225.24,225.57,11281.0,221.816,221.8847,221.3443,221.6686,11281.0
2023-08-04 12:40:00,225.59,226.02,225.52,225.96,11760.0,221.6882,222.1108,221.6194,222.0518,11760.0
2023-08-04 12:50:00,225.89,226.3,225.89,226.2,10768.0,221.983,222.3859,221.983,222.2877,10768.0
2023-08-04 13:00:00,226.2,226.27,225.89,226.03,8403.0,222.2877,222.3564,221.983,222.1206,8403.0
2023-08-04 13:10:00,226.02,226.08,225.6,225.81,24371.0,222.1108,222.1697,221.698,221.9044,24371.0
2023-08-04 13:20:00,225.73,225.78,225.47,225.59,10071.0,221.8258,221.8749,221.5703,221.6882,10071.0
2023-08-04 13:30:00,225.62,225.69,225.5,225.5,18877.0,221.7177,221.7865,221.5998,221.5998,18877.0
2023-08-04 13:40:00,225.5,225.59,225.43,225.49,16371.0,221.5998,221.6882,221.531,221.5899,16371.0
2023-08-04 13:50:00,225.49,225.5,224.72,224.72,21170.0,221.5899,221.5998,220.8333,220.8333,21170.0
2023-08-04 14:00:00,224.65,225.01,224.42,224.59,28735.0,220.7645,221.1182,220.5384,220.7055,28735.0
2023-08-04 14:10:00,224.62,224.62,223.98,224.04,16080.0,220.735,220.735,220.1061,220.165,16080.0
2023-08-04 14:20:00,223.92,223.95,223.3,223.33,22697.0,220.0471,220.0766,219.4378,219.4673,22697.0
2023-08-04 14:30:00,223.24,223.25,222.74,222.74,9946.0,219.3789,219.3887,218.8875,218.8875,9946.0
2023-08-04 14:40:00,222.83,222.9,222.4,222.47,11944.0,218.9759,219.0447,218.5534,218.6222,11944.0
2023-08-04 14:50:00,222.49,222.56,221.88,222.05,6764.0,218.6418,218.7106,218.0424,218.2094,6764.0
2023-08-04 15:00:00,222.02,222.17,221.65,221.65,19079.0,218.18,218.3274,217.8164,217.8164,19079.0
2023-08-04 15:10:00,221.64,222.12,221.64,221.97,8545.0,217.8065,218.2782,217.8065,218.1308,8545.0
2023-08-04 15:20:00,221.93,222.01,221.63,221.91,12278.0,218.0915,218.1701,217.7967,218.0719,12278.0
2023-08-04 15:30:00,221.96,222.12,221.51,221.52,9639.0,218.121,218.2782,217.6788,217.6886,9639.0
2023-08-04 15:40:00,221.51,221.53,221.0,221.02,17674.0,217.6788,217.6984,217.1776,217.1973,17674.0
2023-08-04 15:50:00,220.67,221.04,220.54,220.9,63189.0,216.8533,217.2169,216.7256,217.0793,63189.0
2023-08-07 09:30:00,222.29,223.2,222.29,222.78,10550.0,218.4453,219.3395,218.4453,218.9268,10550.0
2023-08-07 09:40:00,222.77,222.77,222.11,222.22,4002.0,218.917,218.917,218.2684,218.3765,4002.0
2023-08-07 09:50:00,222.27,222.27,222.01,222.23,1300.0,218.4256,218.4256,218.1701,218.3863,1300.0
2023-08-07 10:00:00,222.2,222.3,221.55,221.67,2585.0,218.3568,218.4551,217.7181,217.836,2585.0
2023-08-07 10:10:00,221.9,221.91,221.59,221.68,5034.0,218.062,218.0719,217.7574,217.8458,5034.0
2023-08-07 10:20:00,221.73,222.16,221.72,222.07,3085.0,217.895,218.3175,217.8851,218.2291,3085.0
2023-08-07 10:30:00,222.14,223.3,222.13,223.3,13613.0,218.2979,219.4378,218.2881,219.4378,13613.0
2023-08-07 10:40:00,223.28,223.41,222.3,222.3,8512.0,219.4182,219.5459,218.4551,218.4551,8512.0
2023-08-07 10:50:00,222.32,222.75,222.32,222.49,1200.0,218.4748,218.8973,218.4748,218.6418,1200.0
2023-08-07 11:00:00,222.59,223.03,222.53,222.96,7655.0,218.7401,219.1725,218.6811,219.1037,7655.0
2023-08-07 11:10:00,222.9,223.21,222.9,223.18,1716.0,219.0447,219.3494,219.0447,219.3199,1716.0
2023-08-07 11:20:00,223.3,223.98,223.23,223.94,5079.0,219.4378,220.1061,219.369,220.0667,5079.0
2023-08-07 11:30:00,224.05,224.2,223.78,223.88,3581.0,220.1748,220.3222,219.9095,220.0078,3581.0
2023-08-07 11:40:00,224.01,224.11,223.85,223.89,3305.0,220.1355,220.2338,219.9783,220.0176,3305.0
2023-08-07 11:50:00,223.88,224.05,223.62,223.62,6406.0,220.0078,220.1748,219.7523,219.7523,6406.0
2023-08-07 12:00:00,223.85,223.85,223.2,223.2,4789.0,219.9783,219.9783,219.3395,219.3395,4789.0
2023-08-07 12:10:00,223.28,223.65,223.27,223.48,4073.0,219.4182,219.7818,219.4083,219.6147,4073.0
2023-08-07 12:20:00,223.64,223.78,223.44,223.44,2200.0,219.7719,219.9095,219.5754,219.5754,2200.0
2023-08-07 12:30:00,223.35,223.4,223.2,223.28,3607.0,219.487,219.5361,219.3395,219.4182,3607.0
2023-08-07 12:40:00,223.21,223.4,223.21,223.37,4419.0,219.3494,219.5361,219.3494,219.5066,4419.0
2023-08-07 12:50:00,223.43,223.82,223.39,223.81,5999.0,219.5656,219.9488,219.5263,219.939,5999.0
2023-08-07 13:00:00,223.88,224.17,223.88,224.17,4121.0,220.0078,220.2928,220.0078,220.2928,4121.0
2023-08-07 13:10:00,224.19,224.19,223.76,223.96,3863.0,220.3124,220.3124,219.8899,220.0864,3863.0
2023-08-07 13:20:00,223.98,224.14,223.94,223.95,2066.0,220.1061,220.2633,220.0667,220.0766,2066.0
2023-08-07 13:30:00,224.01,224.33,224.01,224.33,5077.0,220.1355,220.45,220.1355,220.45,5077.0
2023-08-07 13:40:00,224.31,224.44,224.22,224.44,3560.0,220.4303,220.5581,220.3419,220.5581,3560.0
2023-08-07 13:50:00,224.56,224.71,224.49,224.7,2988.0,220.676,220.8234,220.6072,220.8136,2988.0
2023-08-07 14:00:00,224.73,224.85,224.37,224.38,1850.0,220.8431,220.961,220.4893,220.4991,1850.0
2023-08-07 14:10:00,224.32,224.32,224.0,224.0,2861.0,220.4402,220.4402,220.1257,220.1257,2861.0
2023-08-07 14:20:00,224.0,224.37,224.0,224.28,4336.0,220.1257,220.4893,220.1257,220.4009,4336.0
2023-08-07 14:30:00,224.32,224.48,224.32,224.35,2601.0,220.4402,220.5974,220.4402,220.4697,2601.0
2023-08-07 14:40:00,224.34,224.35,224.12,224.14,3037.0,220.4598,220.4697,220.2436,220.2633,3037.0
2023-08-07 14:50:00,224.17,224.23,224.06,224.17,3971.0,220.2928,220.3517,220.1847,220.2928,3971.0
2023-08-07 15:00:00,224.25,224.36,224.09,224.09,1000.0,220.3714,220.4795,220.2142,220.2142,1000.0
2023-08-07 15:10:00,224.08,224.13,223.91,224.01,7988.0,220.2043,220.2535,220.0373,220.1355,7988.0
2023-08-07 15:20:00,224.09,224.11,223.85,223.85,3549.0,220.2142,220.2338,219.9783,219.9783,3549.0
2023-08-07 15:30:00,223.83,223.84,223.56,223.64,5420.0,219.9586,219.9685,219.6933,219.7719,5420.0
2023-08-07 15:40:00,223.65,223.87,223.54,223.83,11340.0,219.7818,219.998,219.6737,219.9586,11340.0
2023-08-07 15:50:00,223.82,224.22,223.74,224.11,32511.0,219.9488,220.3419,219.8702,220.2338,32511.0
2023-08-08 09:30:00,223.79,224.44,223.42,223.8,10191.0,219.9193,220.5581,219.5557,219.9292,10191.0
2023-08-08 09:40:00,223.67,224.09,223.27,223.3,2931.0,219.8014,220.2142,219.4083,219.4378,2931.0
2023-08-08 09:50:00,223.46,223.51,222.78,223.25,3996.0,219.595,219.6442,218.9268,219.3887,3996.0
2023-08-08 10:00:00,223.02,223.07,222.1,222.53,4337.0,219.1627,219.2118,218.2586,218.6811,4337.0
2023-08-08 10:10:00,221.95,222.18,221.51,221.54,1460.0,218.1112,218.3372,217.6788,217.7083,1460.0
2023-08-08 10:20:00,221.57,221.82,221.45,221.63,3168.0,217.7377,217.9834,217.6198,217.7967,3168.0
2023-08-08 10:30:00,221.51,222.19,221.46,221.78,7403.0,217.6788,218.347,217.6296,217.9441,7403.0
2023-08-08 10:40:00,221.61,221.68,221.41,221.41,1505.0,217.777,217.8458,217.5805,217.5805,1505.0
2023-08-08 10:50:00,221.45,221.53,221.22,221.23,3531.0,217.6198,217.6984,217.3938,217.4036,3531.0
2023-08-08 11:00:00,221.23,221.23,220.71,220.84,3255.0,217.4036,217.4036,216.8926,217.0204,3255.0
2023-08-08 11:10:00,220.85,221.12,220.73,221.09,4774.0,217.0302,217.2955,216.9123,217.266,4774.0
2023-08-08 11:20:00,221.14,221.21,220.71,220.77,6405.0,217.3152,217.384,216.8926,216.9516,6405.0
2023-08-08 11:30:00,220.83,220.86,220.68,220.7,1500.0,217.0105,217.04,216.8631,216.8828,1500.0
2023-08-08 11:40:00,220.7,220.84,220.62,220.69,2832.0,216.8828,217.0204,216.8042,216.873,2832.0
2023-08-08 11:50:00,220.7,220.81,220.46,220.81,3142.0,216.8828,216.9909,216.6469,216.9909,3142.0
2023-08-08 12:00:00,220.76,220.96,220.64,220.92,1316.0,216.9417,217.1383,216.8238,217.099,1316.0
2023-08-08 12:10:00,220.9,221.2,220.89,221.2,1705.0,217.0793,217.3741,217.0695,217.3741,1705.0
2023-08-08 12:20:00,221.18,221.2,220.96,221.17,2063.0,217.3545,217.3741,217.1383,217.3447,2063.0
2023-08-08 12:30:00,221.06,221.22,221.05,221.1,2043.0,217.2366,217.3938,217.2267,217.2759,2043.0
2023-08-08 12:40:00,221.2,221.2,220.86,220.86,1230.0,217.3741,217.3741,217.04,217.04,1230.0
2023-08-08 12:50:00,220.84,220.85,220.6,220.6,1376.0,217.0204,217.0302,216.7845,216.7845,1376.0
2023-08-08 13:00:00,220.7,220.71,220.49,220.56,1511.0,216.8828,216.8926,216.6764,216.7452,1511.0
2023-08-08 13:10:00,220.49,220.94,220.45,220.87,3006.0,216.6764,217.1186,216.6371,217.0498,3006.0
2023-08-08 13:20:00,220.87,221.03,220.86,220.93,3274.0,217.0498,217.2071,217.04,217.1088,3274.0
2023-08-08 13:30:00,220.99,221.37,220.99,221.37,2417.0,217.1678,217.5412,217.1678,217.5412,2417.0
2023-08-08 13:40:00,221.38,221.46,221.23,221.39,3140.0,217.551,217.6296,217.4036,217.5609,3140.0
2023-08-08 13:50:00,221.29,221.42,221.28,221.3,2182.0,217.4626,217.5903,217.4528,217.4724,2182.0
2023-08-08 14:00:00,221.19,221.28,221.09,221.21,2260.0,217.3643,217.4528,217.266,217.384,2260.0
2023-08-08 14:10:00,221.22,221.28,221.06,221.06,4490.0,217.3938,217.4528,217.2366,217.2366,4490.0
2023-08-08 14:20:00,221.05,221.05,220.74,220.82,760.0,217.2267,217.2267,216.9221,217.0007,760.0
2023-08-08 14:30:00,220.8,220.89,220.76,220.81,2937.0,216.9811,217.0695,216.9417,216.9909,2937.0
2023-08-08 14:40:00,220.91,220.98,220.85,220.95,1204.0,217.0892,217.1579,217.0302,217.1285,1204.0
2023-08-08 14:50:00,220.96,221.19,220.96,221.12,2957.0,217.1383,217.3643,217.1383,217.2955,2957.0
2023-08-08 15:00:00,221.14,221.21,220.96,221.16,2144.0,217.3152,217.384,217.1383,217.3348,2144.0
2023-08-08 15:10:00,221.17,221.19,221.0,221.05,2901.0,217.3447,217.3643,217.1776,217.2267,2901.0
2023-08-08 15:20:00,221.05,221.08,220.89,220.9,4275.0,217.2267,217.2562,217.0695,217.0793,4275.0
2023-08-08 15:30:00,220.86,220.97,220.76,220.88,4368.0,217.04,217.1481,216.9417,217.0597,4368.0
2023-08-08 15:40:00,220.8,221.22,220.72,220.78,11587.0,216.9811,217.3938,216.9024,216.9614,11587.0
2023-08-08 15:50:00,220.76,220.86,220.43,220.53,38509.0,216.9417,217.04,216.6175,216.7157,38509.0
2023-08-09 09:30:00,220.33,221.28,220.0,221.28,5849.0,216.5192,217.4528,216.1949,217.4528,5849.0
2023-08-09 09:40:00,221.09,221.55,220.78,221.08,2585.0,217.266,217.7181,216.9614,217.2562,2585.0
2023-08-09 09:50:00,221.5,222.21,221.47,222.01,5680.0,217.6689,218.3667,217.6395,218.1701,5680.0
2023-08-09 10:00:00,221.95,222.36,221.9,222.07,2490.0,218.1112,218.5141,218.062,218.2291,2490.0
2023-08-09 10:10:00,222.58,223.01,222.15,223.01,2976.0,218.7303,219.1528,218.3077,219.1528,2976.0
2023-08-09 10:20:00,222.68,223.07,222.56,222.84,5078.0,218.8285,219.2118,218.7106,218.9858,5078.0
2023-08-09 10:30:00,222.94,222.98,222.64,222.98,2367.0,219.084,219.1234,218.7892,219.1234,2367.0
2023-08-09 10:40:00,222.91,222.92,222.75,222.88,1253.0,219.0546,219.0644,218.8973,219.0251,1253.0
2023-08-09 10:50:00,222.94,223.47,222.94,223.46,1846.0,219.084,219.6049,219.084,219.595,1846.0
2023-08-09 11:00:00,223.58,223.84,223.57,223.76,2768.0,219.713,219.9685,219.7031,219.8899,2768.0
2023-08-09 11:10:00,223.77,224.13,223.76,223.84,6924.0,219.8997,220.2535,219.8899,219.9685,6924.0
2023-08-09 11:20:00,223.81,223.86,223.5,223.74,18361.0,219.939,219.9881,219.6344,219.8702,18361.0
2023-08-09 11:30:00,223.64,223.85,223.5,223.55,4855.0,219.7719,219.9783,219.6344,219.6835,4855.0
2023-08-09 11:40:00,223.53,223.69,223.23,223.27,5249.0,219.6638,219.8211,219.369,219.4083,5249.0
2023-08-09 11:50:00,223.25,223.25,222.78,222.91,3344.0,219.3887,219.3887,218.9268,219.0546,3344.0
2023-08-09 12:00:00,223.07,223.41,222.88,223.33,2479.0,219.2118,219.5459,219.0251,219.4673,2479.0
2023-08-09 12:10:00,223.35,223.35,223.07,223.18,3539.0,219.487,219.487,219.2118,219.3199,3539.0
2023-08-09 12:20:00,223.03,223.21,222.93,223.21,1567.0,219.1725,219.3494,219.0742,219.3494,1567.0
2023-08-09 12:30:00,223.24,223.49,223.24,223.26,4045.0,219.3789,219.6245,219.3789,219.3985,4045.0
2023-08-09 12:40:00,223.19,223.3,223.07,223.3,2995.0,219.3297,219.4378,219.2118,219.4378,2995.0
2023-08-09 12:50:00,223.39,223.57,223.23,223.39,2206.0,219.5263,219.7031,219.369,219.5263,2206.0
2023-08-09 13:00:00,223.36,223.96,223.31,223.96,1058.0,219.4968,220.0864,219.4476,220.0864,1058.0
2023-08-09 13:10:00,223.96,224.16,223.87,223.87,3277.0,220.0864,220.2829,219.998,219.998,3277.0
2023-08-09 13:20:00,224.04,224.12,223.92,224.02,938.0,220.165,220.2436,220.0471,220.1454,938.0
2023-08-09 13:30:00,224.04,224.08,223.9,224.08,1405.0,220.165,220.2043,220.0274,220.2043,1405.0
2023-08-09 13:40:00,224.1,224.17,223.92,223.97,10009.0,220.224,220.2928,220.0471,220.0962,10009.0
2023-08-09 13:50:00,223.89,223.89,223.61,223.67,2217.0,220.0176,220.0176,219.7425,219.8014,2217.0
2023-08-09 14:00:00,223.69,223.99,223.62,223.97,2718.0,219.8211,220.1159,219.7523,220.0962,2718.0
2023-08-09 14:10:00,223.93,224.06,223.86,224.01,2343.0,220.0569,220.1847,219.9881,220.1355,2343.0
2023-08-09 14:20:00,224.21,224.27,224.09,224.2,1608.0,220.3321,220.391,220.2142,220.3222,1608.0
2023-08-09 14:30:00,224.22,224.32,224.18,224.19,1910.0,220.3419,220.4402,220.3026,220.3124,1910.0
2023-08-09 14:40:00,224.24,224.24,223.9,224.06,3786.0,220.3616,220.3616,220.0274,220.1847,3786.0
2023-08-09 14:50:00,224.11,224.34,224.08,224.31,2162.0,220.2338,220.4598,220.2043,220.4303,2162.0
2023-08-09 15:00:00,224.23,224.24,224.04,224.14,1700.0,220.3517,220.3616,220.165,220.2633,1700.0
2023-08-09 15:10:00,224.09,224.27,224.06,224.22,1645.0,220.2142,220.391,220.1847,220.3419,1645.0
2023-08-09 15:20:00,224.17,224.36,224.14,224.31,3457.0,220.2928,220.4795,220.2633,220.4303,3457.0
2023-08-09 15:30:00,224.37,224.41,224.05,224.05,4634.0,220.4893,220.5286,220.1748,220.1748,4634.0
2023-08-09 15:40:00,224.12,224.14,223.72,223.76,18959.0,220.2436,220.2633,219.8506,219.8899,18959.0
2023-08-09 15:50:00,223.44,223.94,223.44,223.74,38562.0,219.5754,220.0667,219.5754,219.8702,38562.0
2023-08-10 09:30:00,224.0,225.27,224.0,225.27,6743.0,220.1257,221.3737,220.1257,221.3737,6743.0
2023-08-10 09:40:00,226.0,226.49,225.73,226.18,4787.0,222.0911,222.5726,221.8258,222.268,4787.0
2023-08-10 09:50:00,226.14,226.38,225.92,226.37,3305.0,222.2287,222.4645,222.0125,222.4547,3305.0
2023-08-10 10:00:00,226.16,226.58,225.89,226.13,8464.0,222.2483,222.6611,221.983,222.2189,8464.0
2023-08-10 10:10:00,226.12,226.12,225.77,226.0,5304.0,222.209,222.209,221.8651,222.0911,5304.0
2023-08-10 10:20:00,225.87,225.92,225.59,225.59,5979.0,221.9634,222.0125,221.6882,221.6882,5979.0
2023-08-10 10:30:00,225.72,226.07,225.69,225.69,2401.0,221.816,222.1599,221.7865,221.7865,2401.0
2023-08-10 10:40:00,225.69,225.74,224.93,224.96,2085.0,221.7865,221.8356,221.0396,221.0691,2085.0
2023-08-10 10:50:00,224.77,224.97,224.68,224.89,1519.0,220.8824,221.0789,220.7939,221.0003,1519.0
2023-08-10 11:00:00,224.89,224.89,224.48,224.48,700.0,221.0003,221.0003,220.5974,220.5974,700.0
2023-08-10 11:10:00,224.35,224.49,224.17,224.19,1480.0,220.4697,220.6072,220.2928,220.3124,1480.0
2023-08-10 11:20:00,223.9,224.5,223.89,224.38,2935.0,220.0274,220.6171,220.0176,220.4991,2935.0
2023-08-10 11:30:00,224.35,224.69,224.35,224.36,3018.0,220.4697,220.8038,220.4697,220.4795,3018.0
2023-08-10 11:40:00,224.32,224.35,223.74,223.97,2182.0,220.4402,220.4697,219.8702,220.0962,2182.0
2023-08-10 11:50:00,223.94,223.94,223.7,223.81,3337.0,220.0667,220.0667,219.8309,219.939,3337.0
2023-08-10 12:00:00,223.74,223.82,223.66,223.82,1682.0,219.8702,219.9488,219.7916,219.9488,1682.0
2023-08-10 12:10:00,223.84,223.84,223.45,223.58,2809.0,219.9685,219.9685,219.5852,219.713,2809.0
2023-08-10 12:20:00,223.49,223.6,223.19,223.2,1296.0,219.6245,219.7326,219.3297,219.3395,1296.0
2023-08-10 12:30:00,223.31,223.57,223.25,223.57,2184.0,219.4476,219.7031,219.3887,219.7031,2184.0
2023-08-10 12:40:00,223.59,223.82,223.51,223.72,2017.0,219.7228,219.9488,219.6442,219.8506,2017.0
2023-08-10 12:50:00,223.72,223.77,223.32,223.38,1727.0,219.8506,219.8997,219.4575,219.5164,1727.0
2023-08-10 13:00:00,223.46,223.55,223.31,223.36,2605.0,219.595,219.6835,219.4476,219.4968,2605.0
2023-08-10 13:10:00,223.32,223.52,223.29,223.49,4141.0,219.4575,219.654,219.428,219.6245,4141.0
2023-08-10 13:20:00,223.46,223.46,223.16,223.17,4025.0,219.595,219.595,219.3002,219.3101,4025.0
2023-08-10 13:30:00,223.18,223.18,222.74,222.81,2131.0,219.3199,219.3199,218.8875,218.9563,2131.0
2023-08-10 13:40:00,222.83,223.06,222.66,223.06,3664.0,218.9759,219.202,218.8089,219.202,3664.0
2023-08-10 13:50:00,222.99,222.99,222.35,222.36,6070.0,219.1332,219.1332,218.5042,218.5141,6070.0
2023-08-10 14:00:00,222.31,222.7,222.19,222.7,17423.0,218.4649,218.8482,218.347,218.8482,17423.0
2023-08-10 14:10:00,222.63,223.04,222.53,222.88,3967.0,218.7794,219.1823,218.6811,219.0251,3967.0
2023-08-10 14:20:00,222.84,222.95,222.79,222.88,2400.0,218.9858,219.0939,218.9366,219.0251,2400.0
2023-08-10 14:30:00,222.89,223.09,222.65,222.93,6421.0,219.0349,219.2314,218.7991,219.0742,6421.0
2023-08-10 14:40:00,222.99,223.21,222.82,223.06,2835.0,219.1332,219.3494,218.9661,219.202,2835.0
2023-08-10 14:50:00,223.13,223.35,223.13,223.3,2905.0,219.2708,219.487,219.2708,219.4378,2905.0
2023-08-10 15:00:00,223.31,223.32,222.98,223.19,3700.0,219.4476,219.4575,219.1234,219.3297,3700.0
2023-08-10 15:10:00,223.2,223.32,223.16,223.3,3995.0,219.3395,219.4575,219.3002,219.4378,3995.0
2023-08-10 15:20:00,223.33,223.34,222.97,223.01,3985.0,219.4673,219.4771,219.1135,219.1528,3985.0
2023-08-10 15:30:00,222.86,222.91,222.48,222.48,6506.0,219.0054,219.0546,218.632,218.632,6506.0
2023-08-10 15:40:00,222.44,222.7,221.96,222.41,21782.0,218.5927,218.8482,218.121,218.5632,21782.0
2023-08-10 15:50:00,222.44,222.95,222.37,222.66,75427.0,218.5927,219.0939,218.5239,218.8089,75427.0
2023-08-11 09:30:00,222.6,222.7,222.04,222.43,8866.0,218.7499,218.8482,218.1996,218.5829,8866.0
2023-08-11 09:40:00,222.41,222.7,222.09,222.7,3859.0,218.5632,218.8482,218.2487,218.8482,3859.0
2023-08-11 09:50:00,222.61,223.45,222.54,223.45,4494.0,218.7598,219.5852,218.691,219.5852,4494.0
2023-08-11 10:00:00,223.38,223.64,222.89,223.08,3596.0,219.5164,219.7719,219.0349,219.2216,3596.0
2023-08-11 10:10:00,223.12,223.32,222.66,223.32,1926.0,219.2609,219.4575,218.8089,219.4575,1926.0
2023-08-11 10:20:00,223.53,223.74,223.44,223.56,800.0,219.6638,219.8702,219.5754,219.6933,800.0
2023-08-11 10:30:00,223.56,223.68,223.27,223.62,1712.0,219.6933,219.8112,219.4083,219.7523,1712.0
2023-08-11 10:40:00,223.71,223.93,223.63,223.83,2730.0,219.8407,220.0569,219.7621,219.9586,2730.0
2023-08-11 10:50:00,223.52,223.56,223.38,223.44,6981.0,219.654,219.6933,219.5164,219.5754,6981.0
2023-08-11 11:00:00,223.41,223.52,223.39,223.52,1514.0,219.5459,219.654,219.5263,219.654,1514.0
2023-08-11 11:10:00,223.35,223.35,223.07,223.33,2256.0,219.487,219.487,219.2118,219.4673,2256.0
2023-08-11 11:20:00,223.23,223.27,223.08,223.17,1625.0,219.369,219.4083,219.2216,219.3101,1625.0
2023-08-11 11:30:00,223.3,223.59,223.3,223.5,2021.0,219.4378,219.7228,219.4378,219.6344,2021.0
2023-08-11 11:40:00,223.48,223.76,223.42,223.74,2019.0,219.6147,219.8899,219.5557,219.8702,2019.0
2023-08-11 11:50:00,223.78,223.95,223.6,223.92,3609.0,219.9095,220.0766,219.7326,220.0471,3609.0
2023-08-11 12:00:00,224.02,224.02,223.56,223.57,5687.0,220.1454,220.1454,219.6933,219.7031,5687.0
2023-08-11 12:10:00,223.51,223.51,223.14,223.19,7283.0,219.6442,219.6442,219.2806,219.3297,7283.0
2023-08-11 12:20:00,223.12,223.28,222.98,223.28,5746.0,219.2609,219.4182,219.1234,219.4182,5746.0
2023-08-11 12:30:00,223.33,223.6,223.33,223.6,1426.0,219.4673,219.7326,219.4673,219.7326,1426.0
2023-08-11 12:40:00,223.59,223.65,223.49,223.65,2415.0,219.7228,219.7818,219.6245,219.7818,2415.0
2023-08-11 12:50:00,223.73,223.73,223.55,223.71,2828.0,219.8604,219.8604,219.6835,219.8407,2828.0
2023-08-11 13:00:00,223.77,223.87,223.67,223.83,1650.0,219.8997,219.998,219.8014,219.9586,1650.0
2023-08-11 13:10:00,223.72,223.8,223.65,223.78,2337.0,219.8506,219.9292,219.7818,219.9095,2337.0
2023-08-11 13:20:00,223.82,224.08,223.81,224.08,2400.0,219.9488,220.2043,219.939,220.2043,2400.0
2023-08-11 13:30:00,223.99,223.99,223.87,223.95,1431.0,220.1159,220.1159,219.998,220.0766,1431.0
2023-08-11 13:40:00,223.88,223.88,223.6,223.6,972.0,220.0078,220.0078,219.7326,219.7326,972.0
2023-08-11 13:50:00,223.67,223.71,223.42,223.52,1413.0,219.8014,219.8407,219.5557,219.654,1413.0
2023-08-11 14:00:00,223.52,223.64,223.39,223.63,1049.0,219.654,219.7719,219.5263,219.7621,1049.0
2023-08-11 14:10:00,223.57,223.64,223.5,223.59,1200.0,219.7031,219.7719,219.6344,219.7228,1200.0
2023-08-11 14:20:00,223.64,223.88,223.58,223.74,1046.0,219.7719,220.0078,219.713,219.8702,1046.0
2023-08-11 14:30:00,223.91,223.97,223.68,223.76,1727.0,220.0373,220.0962,219.8112,219.8899,1727.0
2023-08-11 14:40:00,223.83,223.95,223.71,223.91,1932.0,219.9586,220.0766,219.8407,220.0373,1932.0
2023-08-11 14:50:00,224.0,224.02,223.94,224.02,700.0,220.1257,220.1454,220.0667,220.1454,700.0
2023-08-11 15:00:00,224.01,224.02,223.86,223.92,2660.0,220.1355,220.1454,219.9881,220.0471,2660.0
2023-08-11 15:10:00,223.79,223.9,223.75,223.88,1253.0,219.9193,220.0274,219.88,220.0078,1253.0
2023-08-11 15:20:00,223.9,224.04,223.76,223.8,3832.0,220.0274,220.165,219.8899,219.9292,3832.0
2023-08-11 15:30:00,223.81,224.05,223.81,223.93,4869.0,219.939,220.1748,219.939,220.0569,4869.0
2023-08-11 15:40:00,223.94,224.22,223.9,224.11,5884.0,220.0667,220.3419,220.0274,220.2338,5884.0
2023-08-11 15:50:00,224.05,224.43,224.05,224.38,25801.0,220.1748,220.5483,220.1748,220.4991,25801.0
2023-08-14 09:30:00,224.95,225.0,223.9,224.41,13087.0,221.0593,221.1084,220.0274,220.5286,13087.0
2023-08-14 09:40:00,224.52,224.73,224.28,224.43,2553.0,220.6367,220.8431,220.4009,220.5483,2553.0
2023-08-14 09:50:00,224.24,224.8,224.23,224.79,2050.0,220.3616,220.9119,220.3517,220.902,2050.0
2023-08-14 10:00:00,224.63,224.94,224.63,224.86,3617.0,220.7448,221.0495,220.7448,220.9708,3617.0
2023-08-14 10:10:00,224.93,224.99,224.63,224.79,4558.0,221.0396,221.0986,220.7448,220.902,4558.0
2023-08-14 10:20:00,224.84,224.99,224.7,224.99,3322.0,220.9512,221.0986,220.8136,221.0986,3322.0
2023-08-14 10:30:00,224.95,225.17,224.86,225.12,2781.0,221.0593,221.2755,220.9708,221.2263,2781.0
2023-08-14 10:40:00,225.24,225.42,225.13,225.31,2931.0,221.3443,221.5211,221.2362,221.4131,2931.0
2023-08-14 10:50:00,225.36,225.54,225.18,225.37,6408.0,221.4622,221.6391,221.2853,221.472,6408.0
2023-08-14 11:00:00,225.47,225.71,225.46,225.71,5213.0,221.5703,221.8061,221.5605,221.8061,5213.0
2023-08-14 11:10:00,225.59,225.78,225.58,225.76,1954.0,221.6882,221.8749,221.6784,221.8553,1954.0
2023-08-14 11:20:00,225.73,225.89,225.58,225.59,3566.0,221.8258,221.983,221.6784,221.6882,3566.0
2023-08-14 11:30:00,225.52,225.71,225.46,225.56,2547.0,221.6194,221.8061,221.5605,221.6587,2547.0
2023-08-14 11:40:00,225.68,225.69,225.5,225.58,1507.0,221.7767,221.7865,221.5998,221.6784,1507.0
2023-08-14 11:50:00,225.66,225.79,225.59,225.65,1677.0,221.757,221.8847,221.6882,221.7472,1677.0
2023-08-14 12:00:00,225.73,225.73,225.47,225.53,1598.0,221.8258,221.8258,221.5703,221.6292,1598.0
2023-08-14 12:10:00,225.59,225.64,225.38,225.44,4563.0,221.6882,221.7373,221.4818,221.5408,4563.0
2023-08-14 12:20:00,225.5,225.72,225.45,225.54,2195.0,221.5998,221.816,221.5506,221.6391,2195.0
2023-08-14 12:30:00,225.45,225.57,225.26,225.27,2448.0,221.5506,221.6686,221.3639,221.3737,2448.0
2023-08-14 12:40:00,225.36,225.57,225.35,225.42,2061.0,221.4622,221.6686,221.4524,221.5211,2061.0
2023-08-14 12:50:00,225.56,225.69,225.46,225.69,1768.0,221.6587,221.7865,221.5605,221.7865,1768.0
2023-08-14 13:00:00,225.61,225.74,225.6,225.74,2111.0,221.7079,221.8356,221.698,221.8356,2111.0
2023-08-14 13:10:00,225.79,226.0,225.79,226.0,3219.0,221.8847,222.0911,221.8847,222.0911,3219.0
2023-08-14 13:20:00,225.94,225.99,225.69,225.7,3758.0,222.0322,222.0813,221.7865,221.7963,3758.0
2023-08-14 13:30:00,225.71,225.71,225.56,225.56,5966.0,221.8061,221.8061,221.6587,221.6587,5966.0
2023-08-14 13:40:00,225.61,225.62,225.47,225.52,4017.0,221.7079,221.7177,221.5703,221.6194,4017.0
2023-08-14 13:50:00,225.54,225.56,225.35,225.46,3871.0,221.6391,221.6587,221.4524,221.5605,3871.0
2023-08-14 14:00:00,225.42,225.42,225.13,225.24,4973.0,221.5211,221.5211,221.2362,221.3443,4973.0
2023-08-14 14:10:00,225.22,225.29,225.15,225.16,1445.0,221.3246,221.3934,221.2558,221.2656,1445.0
2023-08-14 14:20:00,225.13,225.13,224.9,224.97,3180.0,221.2362,221.2362,221.0101,221.0789,3180.0
2023-08-14 14:30:00,224.96,225.14,224.85,225.05,5330.0,221.0691,221.246,220.961,221.1575,5330.0
2023-08-14 14:40:00,225.04,225.21,225.04,225.21,3598.0,221.1477,221.3148,221.1477,221.3148,3598.0
2023-08-14 14:50:00,225.14,225.3,225.13,225.3,2359.0,221.246,221.4032,221.2362,221.4032,2359.0
2023-08-14 15:00:00,225.31,225.42,225.11,225.11,3004.0,221.4131,221.5211,221.2165,221.2165,3004.0
2023-08-14 15:10:00,225.05,225.34,224.97,225.26,10777.0,221.1575,221.4425,221.0789,221.3639,10777.0
2023-08-14 15:20:00,225.24,225.42,225.2,225.33,8589.0,221.3443,221.5211,221.305,221.4327,8589.0
2023-08-14 15:30:00,225.33,225.37,225.26,225.33,5836.0,221.4327,221.472,221.3639,221.4327,5836.0
2023-08-14 15:40:00,225.3,225.56,225.26,225.29,11291.0,221.4032,221.6587,221.3639,221.3934,11291.0
2023-08-14 15:50:00,225.31,225.69,225.2,225.62,41841.0,221.4131,221.7865,221.305,221.7177,41841.0
2023-08-15 09:30:00,224.73,225.05,224.03,224.74,16915.0,220.8431,221.1575,220.1552,220.8529,16915.0
2023-08-15 09:40:00,224.72,225.86,224.72,225.51,5395.0,220.8333,221.9535,220.8333,221.6096,5395.0
2023-08-15 09:50:00,225.31,225.86,225.19,225.7,6107.0,221.4131,221.9535,221.2951,221.7963,6107.0
2023-08-15 10:00:00,225.68,225.98,225.0,225.2,10611.0,221.7767,222.0715,221.1084,221.305,10611.0
2023-08-15 10:10:00,225.18,225.35,224.78,225.06,5138.0,221.2853,221.4524,220.8922,221.1674,5138.0
2023-08-15 10:20:00,225.08,225.42,224.9,225.0,2900.0,221.187,221.5211,221.0101,221.1084,2900.0
2023-08-15 10:30:00,225.06,225.26,224.78,225.15,4273.0,221.1674,221.3639,220.8922,221.2558,4273.0
2023-08-15 10:40:00,225.11,225.54,225.04,225.46,3206.0,221.2165,221.6391,221.1477,221.5605,3206.0
2023-08-15 10:50:00,225.48,225.48,225.15,225.18,3007.0,221.5801,221.5801,221.2558,221.2853,3007.0
2023-08-15 11:00:00,225.25,225.37,225.23,225.31,1100.0,221.3541,221.472,221.3344,221.4131,1100.0
2023-08-15 11:10:00,225.31,225.31,225.08,225.25,2835.0,221.4131,221.4131,221.187,221.3541,2835.0
2023-08-15 11:20:00,225.21,225.36,225.0,225.13,4422.0,221.3148,221.4622,221.1084,221.2362,4422.0
2023-08-15 11:30:00,225.22,225.38,225.02,225.09,2898.0,221.3246,221.4818,221.1281,221.1969,2898.0
2023-08-15 11:40:00,225.08,225.3,225.0,225.23,3969.0,221.187,221.4032,221.1084,221.3344,3969.0
2023-08-15 11:50:00,225.07,225.47,225.07,225.46,2792.0,221.1772,221.5703,221.1772,221.5605,2792.0
2023-08-15 12:00:00,225.45,225.58,225.23,225.38,4936.0,221.5506,221.6784,221.3344,221.4818,4936.0
2023-08-15 12:10:00,225.37,225.4,225.13,225.34,9274.0,221.472,221.5015,221.2362,221.4425,9274.0
2023-08-15 12:20:00,225.34,225.43,225.17,225.36,12558.0,221.4425,221.531,221.2755,221.4622,12558.0
2023-08-15 12:30:00,225.21,225.41,225.0,225.16,6855.0,221.3148,221.5113,221.1084,221.2656,6855.0
2023-08-15 12:40:00,225.28,225.28,224.94,225.08,4347.0,221.3836,221.3836,221.0495,221.187,4347.0
2023-08-15 12:50:00,224.95,225.1,224.86,225.02,2951.0,221.0593,221.2067,220.9708,221.1281,2951.0
2023-08-15 13:00:00,224.99,225.06,224.9,225.0,3505.0,221.0986,221.1674,221.0101,221.1084,3505.0
2023-08-15 13:10:00,225.0,225.28,224.93,225.21,6500.0,221.1084,221.3836,221.0396,221.3148,6500.0
2023-08-15 13:20:00,225.09,225.32,225.05,225.26,2600.0,221.1969,221.4229,221.1575,221.3639,2600.0
2023-08-15 13:30:00,225.2,225.26,224.98,224.99,2502.0,221.305,221.3639,221.0888,221.0986,2502.0
2023-08-15 13:40:00,225.02,225.11,224.87,224.87,3303.0,221.1281,221.2165,220.9807,220.9807,3303.0
2023-08-15 13:50:00,224.83,224.94,224.79,224.89,3072.0,220.9414,221.0495,220.902,221.0003,3072.0
2023-08-15 14:00:00,224.83,224.83,224.76,224.81,1686.0,220.9414,220.9414,220.8726,220.9217,1686.0
2023-08-15 14:10:00,224.83,225.0,224.81,225.0,3990.0,220.9414,221.1084,220.9217,221.1084,3990.0
2023-08-15 14:20:00,224.97,225.09,224.8,225.09,2855.0,221.0789,221.1969,220.9119,221.1969,2855.0
2023-08-15 14:30:00,225.01,225.12,224.9,225.04,4852.0,221.1182,221.2263,221.0101,221.1477,4852.0
2023-08-15 14:40:00,225.06,225.26,224.99,225.13,3000.0,221.1674,221.3639,221.0986,221.2362,3000.0
2023-08-15 14:50:00,225.17,225.27,225.1,225.11,4338.0,221.2755,221.3737,221.2067,221.2165,4338.0
2023-08-15 15:00:00,225.14,225.14,224.94,225.08,4446.0,221.246,221.246,221.0495,221.187,4446.0
2023-08-15 15:10:00,225.06,225.19,224.98,225.14,6625.0,221.1674,221.2951,221.0888,221.246,6625.0
2023-08-15 15:20:00,225.14,225.18,224.64,224.65,5401.0,221.246,221.2853,220.7546,220.7645,5401.0
2023-08-15 15:30:00,224.64,224.65,224.12,224.13,13463.0,220.7546,220.7645,220.2436,220.2535,13463.0
2023-08-15 15:40:00,224.08,224.13,223.71,223.84,15042.0,220.2043,220.2535,219.8407,219.9685,15042.0
2023-08-15 15:50:00,223.8,224.33,223.69,223.92,60236.0,219.9292,220.45,219.8211,220.0471,60236.0
2023-08-16 09:30:00,224.52,225.49,224.52,225.41,6953.0,220.6367,221.5899,220.6367,221.5113,6953.0
2023-08-16 09:40:00,225.61,226.12,225.46,225.52,7043.0,221.7079,222.209,221.5605,221.6194,7043.0
2023-08-16 09:50:00,225.72,225.72,225.47,225.64,1604.0,221.816,221.816,221.5703,221.7373,1604.0
2023-08-16 10:00:00,225.52,226.1,225.52,226.0,1855.0,221.6194,222.1894,221.6194,222.0911,1855.0
2023-08-16 10:10:00,226.0,226.31,225.7,226.31,3199.0,222.0911,222.3958,221.7963,222.3958,3199.0
2023-08-16 10:20:00,226.16,226.4,226.0,226.26,5364.0,222.2483,222.4842,222.0911,222.3466,5364.0
2023-08-16 10:30:00,226.28,226.4,226.01,226.33,3448.0,222.3663,222.4842,222.1009,222.4154,3448.0
2023-08-16 10:40:00,226.36,226.66,226.33,226.62,5755.0,222.4449,222.7397,222.4154,222.7004,5755.0
2023-08-16 10:50:00,226.69,227.3,226.53,227.16,3460.0,222.7692,223.3686,222.612,223.2311,3460.0
2023-08-16 11:00:00,227.26,227.31,227.03,227.23,3370.0,223.3293,223.3785,223.1033,223.2998,3370.0
2023-08-16 11:10:00,227.23,227.34,227.22,227.31,700.0,223.2998,223.4079,223.29,223.3785,700.0
2023-08-16 11:20:00,227.32,227.32,227.1,227.21,1467.0,223.3883,223.3883,223.1721,223.2802,1467.0
2023-08-16 11:30:00,227.24,227.24,227.0,227.2,3563.0,223.3097,223.3097,223.0738,223.2704,3563.0
2023-08-16 11:40:00,227.18,227.25,226.99,227.13,3829.0,223.2507,223.3195,223.064,223.2016,3829.0
2023-08-16 11:50:00,227.05,227.15,227.0,227.06,1581.0,223.123,223.2212,223.0738,223.1328,1581.0
2023-08-16 12:00:00,227.22,227.29,226.97,226.97,1631.0,223.29,223.3588,223.0443,223.0443,1631.0
2023-08-16 12:10:00,226.92,226.92,226.56,226.64,3989.0,222.9952,222.9952,222.6414,222.72,3989.0
2023-08-16 12:20:00,226.65,226.73,226.49,226.72,4105.0,222.7299,222.8085,222.5726,222.7987,4105.0
2023-08-16 12:30:00,226.63,226.74,226.41,226.42,3912.0,222.7102,222.8183,222.494,222.5039,3912.0
2023-08-16 12:40:00,226.52,226.53,226.26,226.34,1490.0,222.6021,222.612,222.3466,222.4252,1490.0
2023-08-16 12:50:00,226.33,226.49,226.21,226.22,2336.0,222.4154,222.5726,222.2975,222.3073,2336.0
2023-08-16 13:00:00,226.15,226.29,226.04,226.05,1867.0,222.2385,222.3761,222.1304,222.1403,1867.0
2023-08-16 13:10:00,226.09,226.09,225.86,225.95,4030.0,222.1796,222.1796,221.9535,222.042,4030.0
2023-08-16 13:20:00,225.92,225.99,225.84,225.95,5238.0,222.0125,222.0813,221.9339,222.042,5238.0
2023-08-16 13:30:00,225.79,226.07,225.7,226.06,4018.0,221.8847,222.1599,221.7963,222.1501,4018.0
2023-08-16 13:40:00,226.06,226.22,225.96,226.17,11930.0,222.1501,222.3073,222.0518,222.2582,11930.0
2023-08-16 13:50:00,226.18,226.18,225.99,226.0,2864.0,222.268,222.268,222.0813,222.0911,2864.0
2023-08-16 14:00:00,226.01,226.04,225.52,225.66,4820.0,222.1009,222.1304,221.6194,221.757,4820.0
2023-08-16 14:10:00,225.54,225.91,225.49,225.84,4574.0,221.6391,222.0027,221.5899,221.9339,4574.0
2023-08-16 14:20:00,225.97,226.15,225.95,226.06,4923.0,222.0616,222.2385,222.042,222.1501,4923.0
2023-08-16 14:30:00,226.07,226.19,226.06,226.06,4335.0,222.1599,222.2778,222.1501,222.1501,4335.0
2023-08-16 14:40:00,226.08,226.08,225.67,225.71,5473.0,222.1697,222.1697,221.7668,221.8061,5473.0
2023-08-16 14:50:00,225.72,225.83,225.65,225.75,4791.0,221.816,221.9241,221.7472,221.8454,4791.0
2023-08-16 15:00:00,225.75,225.8,225.61,225.66,6922.0,221.8454,221.8946,221.7079,221.757,6922.0
2023-08-16 15:10:00,225.69,225.71,225.31,225.45,3413.0,221.7865,221.8061,221.4131,221.5506,3413.0
2023-08-16 15:20:00,225.47,225.55,225.14,225.38,6449.0,221.5703,221.6489,221.246,221.4818,6449.0
2023-08-16 15:30:00,225.36,225.91,225.27,225.36,14369.0,221.4622,222.0027,221.3737,221.4622,14369.0
2023-08-16 15:40:00,225.42,225.54,225.25,225.48,17280.0,221.5211,221.6391,221.3541,221.5801,17280.0
2023-08-16 15:50:00,225.44,225.49,224.97,225.07,51973.0,221.5408,221.5899,221.0789,221.1772,51973.0
2023-08-17 09:30:00,225.89,226.08,225.27,225.5,13206.0,221.983,222.1697,221.3737,221.5998,13206.0
2023-08-17 09:40:00,225.21,225.35,224.71,224.71,4607.0,221.3148,221.4524,220.8234,220.8234,4607.0
2023-08-17 09:50:00,224.9,225.04,224.69,225.04,8447.0,221.0101,221.1477,220.8038,221.1477,8447.0
2023-08-17 10:00:00,225.03,225.26,224.68,225.18,7323.0,221.1379,221.3639,220.7939,221.2853,7323.0
2023-08-17 10:10:00,225.29,225.52,224.99,225.19,11904.0,221.3934,221.6194,221.0986,221.2951,11904.0
2023-08-17 10:20:00,225.25,225.39,225.05,225.24,3800.0,221.3541,221.4917,221.1575,221.3443,3800.0
2023-08-17 10:30:00,225.24,225.48,224.77,224.92,9032.0,221.3443,221.5801,220.8824,221.0298,9032.0
2023-08-17 10:40:00,224.98,225.12,224.17,224.23,7023.0,221.0888,221.2263,220.2928,220.3517,7023.0
2023-08-17 10:50:00,224.36,224.4,223.77,223.77,7450.0,220.4795,220.5188,219.8997,219.8997,7450.0
2023-08-17 11:00:00,223.74,223.74,223.38,223.49,4159.0,219.8702,219.8702,219.5164,219.6245,4159.0
2023-08-17 11:10:00,223.5,223.61,223.38,223.55,8012.0,219.6344,219.7425,219.5164,219.6835,8012.0
2023-08-17 11:20:00,223.44,223.51,222.94,223.06,4608.0,219.5754,219.6442,219.084,219.202,4608.0
2023-08-17 11:30:00,223.03,223.26,222.85,222.96,2904.0,219.1725,219.3985,218.9956,219.1037,2904.0
2023-08-17 11:40:00,222.99,222.99,222.45,222.51,3456.0,219.1332,219.1332,218.6025,218.6615,3456.0
2023-08-17 11:50:00,222.53,222.54,222.18,222.41,3056.0,218.6811,218.691,218.3372,218.5632,3056.0
2023-08-17 12:00:00,222.41,222.45,222.21,222.21,6877.0,218.5632,218.6025,218.3667,218.3667,6877.0
2023-08-17 12:10:00,222.28,222.96,222.24,222.8,20232.0,218.4355,219.1037,218.3961,218.9465,20232.0
2023-08-17 12:20:00,222.77,223.19,222.75,223.04,3455.0,218.917,219.3297,218.8973,219.1823,3455.0
2023-08-17 12:30:00,223.08,223.08,222.88,222.89,2112.0,219.2216,219.2216,219.0251,219.0349,2112.0
2023-08-17 12:40:00,222.88,222.98,222.76,222.84,3138.0,219.0251,219.1234,218.9072,218.9858,3138.0
2023-08-17 12:50:00,222.91,223.21,222.91,223.19,3503.0,219.0546,219.3494,219.0546,219.3297,3503.0
2023-08-17 13:00:00,223.24,223.39,223.1,223.12,4799.0,219.3789,219.5263,219.2413,219.2609,4799.0
2023-08-17 13:10:00,223.0,223.23,222.93,223.03,3600.0,219.143,219.369,219.0742,219.1725,3600.0
2023-08-17 13:20:00,222.93,222.93,222.6,222.62,1900.0,219.0742,219.0742,218.7499,218.7696,1900.0
2023-08-17 13:30:00,222.62,222.7,222.43,222.63,4236.0,218.7696,218.8482,218.5829,218.7794,4236.0
2023-08-17 13:40:00,222.57,222.57,222.35,222.38,3098.0,218.7204,218.7204,218.5042,218.5337,3098.0
2023-08-17 13:50:00,222.38,222.63,222.38,222.59,3372.0,218.5337,218.7794,218.5337,218.7401,3372.0
2023-08-17 14:00:00,222.55,222.7,222.55,222.67,3426.0,218.7008,218.8482,218.7008,218.8187,3426.0
2023-08-17 14:10:00,222.7,222.76,222.37,222.37,5438.0,218.8482,218.9072,218.5239,218.5239,5438.0
2023-08-17 14:20:00,222.38,222.55,222.28,222.43,4740.0,218.5337,218.7008,218.4355,218.5829,4740.0
2023-08-17 14:30:00,222.44,222.44,222.24,222.36,3873.0,218.5927,218.5927,218.3961,218.5141,3873.0
2023-08-17 14:40:00,222.32,222.32,222.08,222.12,5086.0,218.4748,218.4748,218.2389,218.2782,5086.0
2023-08-17 14:50:00,222.12,222.28,221.9,221.95,9746.0,218.2782,218.4355,218.062,218.1112,9746.0
2023-08-17 15:00:00,221.91,222.04,221.48,221.48,4801.0,218.0719,218.1996,217.6493,217.6493,4801.0
2023-08-17 15:10:00,221.47,221.53,221.05,221.27,6632.0,217.6395,217.6984,217.2267,217.4429,6632.0
2023-08-17 15:20:00,221.29,221.4,221.0,221.28,6085.0,217.4626,217.5707,217.1776,217.4528,6085.0
2023-08-17 15:30:00,221.27,221.44,220.97,220.97,8570.0,217.4429,217.61,217.1481,217.1481,8570.0
2023-08-17 15:40:00,221.03,221.06,220.74,220.8,35899.0,217.2071,217.2366,216.9221,216.9811,35899.0
2023-08-17 15:50:00,220.68,221.11,220.47,220.52,46442.0,216.8631,217.2857,216.6568,216.7059,46442.0
2023-08-18 09:30:00,219.73,221.14,215.37,221.14,32242.0,215.9296,217.3152,211.645,217.3152,32242.0
2023-08-18 09:40:00,221.15,221.39,220.6,220.64,2889.0,217.325,217.5609,216.7845,216.8238,2889.0
2023-08-18 09:50:00,220.64,221.44,220.59,221.06,5619.0,216.8238,217.61,216.7747,217.2366,5619.0
2023-08-18 10:00:00,221.13,221.49,221.13,221.27,5277.0,217.3053,217.6591,217.3053,217.4429,5277.0
2023-08-18 10:10:00,221.22,221.47,221.17,221.34,3501.0,217.3938,217.6395,217.3447,217.5117,3501.0
2023-08-18 10:20:00,221.3,221.3,220.97,220.97,1707.0,217.4724,217.4724,217.1481,217.1481,1707.0
2023-08-18 10:30:00,221.03,221.32,220.84,221.26,8983.0,217.2071,217.4921,217.0204,217.4331,8983.0
2023-08-18 10:40:00,221.14,221.32,221.01,221.14,6663.0,217.3152,217.4921,217.1874,217.3152,6663.0
2023-08-18 10:50:00,221.18,221.28,220.96,220.96,4727.0,217.3545,217.4528,217.1383,217.1383,4727.0
2023-08-18 11:00:00,221.04,221.35,221.04,221.29,6906.0,217.2169,217.5215,217.2169,217.4626,6906.0
2023-08-18 11:10:00,221.34,221.67,221.25,221.54,5242.0,217.5117,217.836,217.4233,217.7083,5242.0
2023-08-18 11:20:00,221.57,221.57,221.33,221.48,3127.0,217.7377,217.7377,217.5019,217.6493,3127.0
2023-08-18 11:30:00,221.4,221.75,221.32,221.75,9099.0,217.5707,217.9146,217.4921,217.9146,9099.0
2023-08-18 11:40:00,221.64,222.14,221.52,222.12,4621.0,217.8065,218.2979,217.6886,218.2782,4621.0
2023-08-18 11:50:00,222.12,222.21,221.93,221.99,4848.0,218.2782,218.3667,218.0915,218.1505,4848.0
2023-08-18 12:00:00,221.89,222.01,221.79,221.86,4002.0,218.0522,218.1701,217.9539,218.0227,4002.0
2023-08-18 12:10:00,221.84,221.84,221.48,221.48,3481.0,218.0031,218.0031,217.6493,217.6493,3481.0
2023-08-18 12:20:00,221.51,221.78,221.51,221.64,3527.0,217.6788,217.9441,217.6788,217.8065,3527.0
2023-08-18 12:30:00,221.49,221.7,221.46,221.53,5215.0,217.6591,217.8655,217.6296,217.6984,5215.0
2023-08-18 12:40:00,221.54,221.6,221.33,221.44,2730.0,217.7083,217.7672,217.5019,217.61,2730.0
2023-08-18 12:50:00,221.39,221.46,221.13,221.16,4065.0,217.5609,217.6296,217.3053,217.3348,4065.0
2023-08-18 13:00:00,221.04,221.04,220.79,220.79,2577.0,217.2169,217.2169,216.9712,216.9712,2577.0
2023-08-18 13:10:00,220.79,220.79,220.54,220.59,4401.0,216.9712,216.9712,216.7256,216.7747,4401.0
2023-08-18 13:20:00,220.66,220.74,220.57,220.74,5995.0,216.8435,216.9221,216.755,216.9221,5995.0
2023-08-18 13:30:00,220.66,220.66,220.42,220.43,4223.0,216.8435,216.8435,216.6076,216.6175,4223.0
2023-08-18 13:40:00,220.44,220.74,220.38,220.74,2649.0,216.6273,216.9221,216.5683,216.9221,2649.0
2023-08-18 13:50:00,220.79,220.79,220.53,220.57,2950.0,216.9712,216.9712,216.7157,216.755,2950.0
2023-08-18 14:00:00,220.58,221.06,220.58,221.05,5779.0,216.7649,217.2366,216.7649,217.2267,5779.0
2023-08-18 14:10:00,220.86,221.12,220.86,221.07,1452.0,217.04,217.2955,217.04,217.2464,1452.0
2023-08-18 14:20:00,221.11,221.39,221.11,221.39,13156.0,217.2857,217.5609,217.2857,217.5609,13156.0
2023-08-18 14:30:00,221.39,221.64,221.37,221.44,8668.0,217.5609,217.8065,217.5412,217.61,8668.0
2023-08-18 14:40:00,221.45,221.57,221.12,221.12,4280.0,217.6198,217.7377,217.2955,217.2955,4280.0
2023-08-18 14:50:00,221.14,221.21,221.08,221.14,4185.0,217.3152,217.384,217.2562,217.3152,4185.0
2023-08-18 15:00:00,221.12,221.23,220.94,221.13,3337.0,217.2955,217.4036,217.1186,217.3053,3337.0
2023-08-18 15:10:00,221.12,221.19,220.99,221.1,5428.0,217.2955,217.3643,217.1678,217.2759,5428.0
2023-08-18 15:20:00,221.14,221.44,221.08,221.34,6263.0,217.3152,217.61,217.2562,217.5117,6263.0
2023-08-18 15:30:00,221.31,221.45,221.27,221.36,5240.0,217.4822,217.6198,217.4429,217.5314,5240.0
2023-08-18 15:40:00,221.36,221.41,221.13,221.18,12807.0,217.5314,217.5805,217.3053,217.3545,12807.0
2023-08-18 15:50:00,221.24,221.28,220.42,220.68,58522.0,217.4134,217.4528,216.6076,216.8631,58522.0
2023-08-21 09:30:00,221.52,221.96,221.04,221.59,11252.0,217.6886,218.121,217.2169,217.7574,11252.0
2023-08-21 09:40:00,221.72,222.05,220.97,220.99,2759.0,217.8851,218.2094,217.1481,217.1678,2759.0
2023-08-21 09:50:00,220.96,221.22,220.96,221.22,750.0,217.1383,217.3938,217.1383,217.3938,750.0
2023-08-21 10:00:00,221.26,221.26,220.79,221.18,1936.0,217.4331,217.4331,216.9712,217.3545,1936.0
2023-08-21 10:10:00,220.62,220.65,220.07,220.48,2701.0,216.8042,216.8337,216.2637,216.6666,2701.0
2023-08-21 10:20:00,220.3,220.3,219.78,219.97,4036.0,216.4897,216.4897,215.9787,216.1654,4036.0
2023-08-21 10:30:00,219.88,220.18,219.85,219.94,1825.0,216.077,216.3718,216.0475,216.1359,1825.0
2023-08-21 10:40:00,220.04,220.19,220.0,220.11,1414.0,216.2342,216.3816,216.1949,216.303,1414.0
2023-08-21 10:50:00,220.23,220.23,219.89,220.14,4643.0,216.4209,216.4209,216.0868,216.3325,4643.0
2023-08-21 11:00:00,220.25,220.81,220.25,220.63,6822.0,216.4406,216.9909,216.4406,216.814,6822.0
2023-08-21 11:10:00,220.73,220.86,220.53,220.86,1585.0,216.9123,217.04,216.7157,217.04,1585.0
2023-08-21 11:20:00,220.8,220.89,220.32,220.49,3481.0,216.9811,217.0695,216.5094,216.6764,3481.0
2023-08-21 11:30:00,220.43,220.63,220.28,220.47,2843.0,216.6175,216.814,216.47,216.6568,2843.0
2023-08-21 11:40:00,220.49,220.54,220.11,220.19,6011.0,216.6764,216.7256,216.303,216.3816,6011.0
2023-08-21 11:50:00,220.2,220.24,219.85,219.99,2181.0,216.3914,216.4307,216.0475,216.1851,2181.0
2023-08-21 12:00:00,220.08,220.1,219.94,220.09,1100.0,216.2735,216.2932,216.1359,216.2833,1100.0
2023-08-21 12:10:00,219.72,220.47,219.72,220.47,1525.0,215.9197,216.6568,215.9197,216.6568,1525.0
2023-08-21 12:20:00,220.35,220.7,220.34,220.51,2216.0,216.5388,216.8828,216.529,216.6961,2216.0
2023-08-21 12:30:00,220.71,220.87,220.7,220.87,5874.0,216.8926,217.0498,216.8828,217.0498,5874.0
2023-08-21 12:40:00,220.78,221.01,220.78,220.91,2257.0,216.9614,217.1874,216.9614,217.0892,2257.0
2023-08-21 12:50:00,220.9,221.05,220.84,220.98,1582.0,217.0793,217.2267,217.0204,217.1579,1582.0
2023-08-21 13:00:00,221.07,221.07,220.89,221.01,1529.0,217.2464,217.2464,217.0695,217.1874,1529.0
2023-08-21 13:10:00,220.98,221.01,220.91,220.98,1053.0,217.1579,217.1874,217.0892,217.1579,1053.0
2023-08-21 13:20:00,220.94,221.07,220.94,220.96,1371.0,217.1186,217.2464,217.1186,217.1383,1371.0
2023-08-21 13:30:00,221.01,221.32,221.01,221.25,1612.0,217.1874,217.4921,217.1874,217.4233,1612.0
2023-08-21 13:40:00,221.26,221.48,221.25,221.45,2858.0,217.4331,217.6493,217.4233,217.6198,2858.0
2023-08-21 13:50:00,221.52,221.53,221.31,221.36,1317.0,217.6886,217.6984,217.4822,217.5314,1317.0
2023-08-21 14:00:00,221.44,221.57,221.26,221.56,6609.0,217.61,217.7377,217.4331,217.7279,6609.0
2023-08-21 14:10:00,221.59,221.7,221.57,221.7,800.0,217.7574,217.8655,217.7377,217.8655,800.0
2023-08-21 14:20:00,221.71,221.71,221.6,221.71,2927.0,217.8753,217.8753,217.7672,217.8753,2927.0
2023-08-21 14:30:00,221.69,221.71,221.6,221.65,704.0,217.8557,217.8753,217.7672,217.8164,704.0
2023-08-21 14:40:00,221.6,221.8,221.57,221.77,2718.0,217.7672,217.9638,217.7377,217.9343,2718.0
2023-08-21 14:50:00,221.76,221.93,221.75,221.84,2309.0,217.9245,218.0915,217.9146,218.0031,2309.0
2023-08-21 15:00:00,221.86,222.05,221.83,221.9,2338.0,218.0227,218.2094,217.9932,218.062,2338.0
2023-08-21 15:10:00,221.86,221.95,221.85,221.88,2306.0,218.0227,218.1112,218.0129,218.0424,2306.0
2023-08-21 15:20:00,221.82,222.09,221.82,222.09,2394.0,217.9834,218.2487,217.9834,218.2487,2394.0
2023-08-21 15:30:00,222.06,222.3,222.0,222.3,5970.0,218.2193,218.4551,218.1603,218.4551,5970.0
2023-08-21 15:40:00,222.31,222.64,221.91,221.95,11701.0,218.4649,218.7892,218.0719,218.1112,11701.0
2023-08-21 15:50:00,221.83,221.94,221.14,221.55,61548.0,217.9932,218.1013,217.3152,217.7181,61548.0
2023-08-22 09:30:00,221.67,221.95,221.33,221.74,8728.0,217.836,218.1112,217.5019,217.9048,8728.0
2023-08-22 09:40:00,221.4,221.88,220.7,220.72,10856.0,217.5707,218.0424,216.8828,216.9024,10856.0
2023-08-22 09:50:00,220.64,220.64,220.18,220.18,5858.0,216.8238,216.8238,216.3718,216.3718,5858.0
2023-08-22 10:00:00,220.26,220.92,220.21,220.61,4658.0,216.4504,217.099,216.4013,216.7943,4658.0
2023-08-22 10:10:00,220.73,220.9,220.58,220.78,4710.0,216.9123,217.0793,216.7649,216.9614,4710.0
2023-08-22 10:20:00,220.79,220.93,220.5,220.64,3976.0,216.9712,217.1088,216.6862,216.8238,3976.0
2023-08-22 10:30:00,220.63,220.63,220.23,220.23,5404.0,216.814,216.814,216.4209,216.4209,5404.0
2023-08-22 10:40:00,220.22,220.22,219.84,219.98,4011.0,216.4111,216.4111,216.0377,216.1752,4011.0
2023-08-22 10:50:00,220.09,220.16,219.95,220.08,3253.0,216.2833,216.3521,216.1458,216.2735,3253.0
2023-08-22 11:00:00,220.26,220.38,220.14,220.17,3600.0,216.4504,216.5683,216.3325,216.362,3600.0
2023-08-22 11:10:00,220.06,220.33,220.0,220.13,2312.0,216.2539,216.5192,216.1949,216.3226,2312.0
2023-08-22 11:20:00,220.1,220.33,220.1,220.15,3588.0,216.2932,216.5192,216.2932,216.3423,3588.0
2023-08-22 11:30:00,220.19,220.82,220.14,220.49,12011.0,216.3816,217.0007,216.3325,216.6764,12011.0
2023-08-22 11:40:00,220.67,220.85,220.62,220.84,5187.0,216.8533,217.0302,216.8042,217.0204,5187.0
2023-08-22 11:50:00,220.86,221.47,220.83,221.41,13289.0,217.04,217.6395,217.0105,217.5805,13289.0
2023-08-22 12:00:00,221.36,221.72,221.26,221.72,11118.0,217.5314,217.8851,217.4331,217.8851,11118.0
2023-08-22 12:10:00,221.7,221.84,221.51,221.71,8614.0,217.8655,218.0031,217.6788,217.8753,8614.0
2023-08-22 12:20:00,221.75,221.85,221.67,221.85,5309.0,217.9146,218.0129,217.836,218.0129,5309.0
2023-08-22 12:30:00,221.84,222.3,221.83,222.3,4826.0,218.0031,218.4551,217.9932,218.4551,4826.0
2023-08-22 12:40:00,222.33,222.33,222.08,222.15,5696.0,218.4846,218.4846,218.2389,218.3077,5696.0
2023-08-22 12:50:00,222.21,222.34,222.13,222.27,7234.0,218.3667,218.4944,218.2881,218.4256,7234.0
2023-08-22 13:00:00,222.25,222.25,221.78,221.98,7374.0,218.406,218.406,217.9441,218.1406,7374.0
2023-08-22 13:10:00,222.05,222.05,221.71,221.95,7601.0,218.2094,218.2094,217.8753,218.1112,7601.0
2023-08-22 13:20:00,221.93,222.18,221.91,222.01,5892.0,218.0915,218.3372,218.0719,218.1701,5892.0
2023-08-22 13:30:00,221.94,222.09,221.79,221.97,15533.0,218.1013,218.2487,217.9539,218.1308,15533.0
2023-08-22 13:40:00,221.97,221.97,221.77,221.86,5398.0,218.1308,218.1308,217.9343,218.0227,5398.0
2023-08-22 13:50:00,221.8,221.89,221.77,221.89,3700.0,217.9638,218.0522,217.9343,218.0522,3700.0
2023-08-22 14:00:00,221.93,222.12,221.87,222.02,3686.0,218.0915,218.2782,218.0325,218.18,3686.0
2023-08-22 14:10:00,221.98,222.03,221.86,221.96,3609.0,218.1406,218.1898,218.0227,218.121,3609.0
2023-08-22 14:20:00,221.94,222.13,221.94,222.13,2983.0,218.1013,218.2881,218.1013,218.2881,2983.0
2023-08-22 14:30:00,222.06,222.27,222.06,222.2,2732.0,218.2193,218.4256,218.2193,218.3568,2732.0
2023-08-22 14:40:00,222.2,222.23,221.89,222.08,8561.0,218.3568,218.3863,218.0522,218.2389,8561.0
2023-08-22 14:50:00,222.07,222.2,221.96,222.18,4064.0,218.2291,218.3568,218.121,218.3372,4064.0
2023-08-22 15:00:00,222.23,222.3,222.16,222.25,4364.0,218.3863,218.4551,218.3175,218.406,4364.0
2023-08-22 15:10:00,222.32,222.38,222.12,222.12,5947.0,218.4748,218.5337,218.2782,218.2782,5947.0
2023-08-22 15:20:00,222.15,222.38,222.08,222.3,9891.0,218.3077,218.5337,218.2389,218.4551,9891.0
2023-08-22 15:30:00,222.34,222.41,221.84,221.97,16639.0,218.4944,218.5632,218.0031,218.1308,16639.0
2023-08-22 15:40:00,221.86,222.06,221.77,221.98,20204.0,218.0227,218.2193,217.9343,218.1406,20204.0
2023-08-22 15:50:00,222.01,222.35,222.0,222.12,51924.0,218.1701,218.5042,218.1603,218.2782,51924.0
2023-08-23 09:30:00,223.69,224.07,222.23,224.07,10745.0,219.8211,220.1945,218.3863,220.1945,10745.0
2023-08-23 09:40:00,224.05,224.05,223.06,223.44,2260.0,220.1748,220.1748,219.202,219.5754,2260.0
2023-08-23 09:50:00,223.26,223.78,223.05,223.52,5219.0,219.3985,219.9095,219.1921,219.654,5219.0
2023-08-23 10:00:00,223.7,224.15,223.58,224.14,3794.0,219.8309,220.2731,219.713,220.2633,3794.0
2023-08-23 10:10:00,224.14,224.26,223.9,223.95,3469.0,220.2633,220.3812,220.0274,220.0766,3469.0
2023-08-23 10:20:00,223.82,224.0,223.59,223.98,3516.0,219.9488,220.1257,219.7228,220.1061,3516.0
2023-08-23 10:30:00,224.09,224.1,223.91,223.94,2098.0,220.2142,220.224,220.0373,220.0667,2098.0
2023-08-23 10:40:00,223.97,224.47,223.84,224.47,2813.0,220.0962,220.5876,219.9685,220.5876,2813.0
2023-08-23 10:50:00,224.48,224.97,224.47,224.58,5103.0,220.5974,221.0789,220.5876,220.6957,5103.0
2023-08-23 11:00:00,224.61,224.79,224.44,224.62,3522.0,220.7252,220.902,220.5581,220.735,3522.0
2023-08-23 11:10:00,224.83,224.87,224.09,224.12,18263.0,220.9414,220.9807,220.2142,220.2436,18263.0
2023-08-23 11:20:00,224.13,224.77,224.06,224.77,4186.0,220.2535,220.8824,220.1847,220.8824,4186.0
2023-08-23 11:30:00,224.76,224.83,224.14,224.15,6095.0,220.8726,220.9414,220.2633,220.2731,6095.0
2023-08-23 11:40:00,224.05,224.49,224.05,224.41,2300.0,220.1748,220.6072,220.1748,220.5286,2300.0
2023-08-23 11:50:00,224.45,224.88,224.45,224.85,3945.0,220.5679,220.9905,220.5679,220.961,3945.0
2023-08-23 12:00:00,224.8,224.81,224.58,224.62,5313.0,220.9119,220.9217,220.6957,220.735,5313.0
2023-08-23 12:10:00,224.62,224.77,224.62,224.64,1720.0,220.735,220.8824,220.735,220.7546,1720.0
2023-08-23 12:20:00,224.67,224.78,224.45,224.59,3644.0,220.7841,220.8922,220.5679,220.7055,3644.0
2023-08-23 12:30:00,224.61,224.79,224.55,224.76,3366.0,220.7252,220.902,220.6662,220.8726,3366.0
2023-08-23 12:40:00,224.77,224.97,224.72,224.87,5479.0,220.8824,221.0789,220.8333,220.9807,5479.0
2023-08-23 12:50:00,224.89,225.09,224.83,224.83,3933.0,221.0003,221.1969,220.9414,220.9414,3933.0
2023-08-23 13:00:00,224.86,225.01,224.82,224.99,1836.0,220.9708,221.1182,220.9315,221.0986,1836.0
2023-08-23 13:10:00,225.07,225.13,224.94,225.13,2747.0,221.1772,221.2362,221.0495,221.2362,2747.0
2023-08-23 13:20:00,225.13,225.28,225.13,225.15,2246.0,221.2362,221.3836,221.2362,221.2558,2246.0
2023-08-23 13:30:00,225.2,225.26,225.02,225.07,6491.0,221.305,221.3639,221.1281,221.1772,6491.0
2023-08-23 13:40:00,225.1,225.15,225.01,225.07,1180.0,221.2067,221.2558,221.1182,221.1772,1180.0
2023-08-23 13:50:00,224.98,225.1,224.91,225.03,2523.0,221.0888,221.2067,221.02,221.1379,2523.0
2023-08-23 14:00:00,225.11,225.34,225.1,225.27,2471.0,221.2165,221.4425,221.2067,221.3737,2471.0
2023-08-23 14:10:00,225.29,225.31,225.15,225.21,1370.0,221.3934,221.4131,221.2558,221.3148,1370.0
2023-08-23 14:20:00,225.13,225.22,225.03,225.09,2290.0,221.2362,221.3246,221.1379,221.1969,2290.0
2023-08-23 14:30:00,225.03,225.07,224.88,224.94,2122.0,221.1379,221.1772,220.9905,221.0495,2122.0
2023-08-23 14:40:00,224.94,225.03,224.88,224.99,2012.0,221.0495,221.1379,220.9905,221.0986,2012.0
2023-08-23 14:50:00,224.92,225.08,224.86,225.08,4329.0,221.0298,221.187,220.9708,221.187,4329.0
2023-08-23 15:00:00,225.05,225.3,224.94,225.25,9645.0,221.1575,221.4032,221.0495,221.3541,9645.0
2023-08-23 15:10:00,225.22,225.33,225.05,225.25,4630.0,221.3246,221.4327,221.1575,221.3541,4630.0
2023-08-23 15:20:00,225.31,225.43,225.24,225.34,7816.0,221.4131,221.531,221.3443,221.4425,7816.0
2023-08-23 15:30:00,225.32,225.32,225.13,225.31,19645.0,221.4229,221.4229,221.2362,221.4131,19645.0
2023-08-23 15:40:00,225.35,225.57,225.26,225.57,14092.0,221.4524,221.6686,221.3639,221.6686,14092.0
2023-08-23 15:50:00,225.7,225.73,224.97,225.34,47941.0,221.7963,221.8258,221.0789,221.4425,47941.0
2023-08-24 09:30:00,225.64,226.09,225.64,225.86,11355.0,221.7373,222.1796,221.7373,221.9535,11355.0
2023-08-24 09:40:00,225.9,226.24,225.89,226.06,3190.0,221.9928,222.327,221.983,222.1501,3190.0
2023-08-24 09:50:00,226.02,226.62,225.82,226.62,9539.0,222.1108,222.7004,221.9142,222.7004,9539.0
2023-08-24 10:00:00,226.52,226.52,225.88,225.92,5522.0,222.6021,222.6021,221.9732,222.0125,5522.0
2023-08-24 10:10:00,225.89,226.37,225.87,226.23,20581.0,221.983,222.4547,221.9634,222.3171,20581.0
2023-08-24 10:20:00,226.27,226.3,225.95,226.15,14235.0,222.3564,222.3859,222.042,222.2385,14235.0
2023-08-24 10:30:00,225.98,226.03,225.7,226.03,5255.0,222.0715,222.1206,221.7963,222.1206,5255.0
2023-08-24 10:40:00,225.97,226.25,225.97,226.19,16914.0,222.0616,222.3368,222.0616,222.2778,16914.0
2023-08-24 10:50:00,226.13,226.27,225.84,225.84,9380.0,222.2189,222.3564,221.9339,221.9339,9380.0
2023-08-24 11:00:00,225.76,225.82,225.48,225.61,3813.0,221.8553,221.9142,221.5801,221.7079,3813.0
2023-08-24 11:10:00,225.64,225.88,225.55,225.8,5393.0,221.7373,221.9732,221.6489,221.8946,5393.0
2023-08-24 11:20:00,225.71,225.71,225.4,225.64,4418.0,221.8061,221.8061,221.5015,221.7373,4418.0
2023-08-24 11:30:00,225.54,225.62,225.28,225.47,5611.0,221.6391,221.7177,221.3836,221.5703,5611.0
2023-08-24 11:40:00,225.57,225.73,225.44,225.61,4813.0,221.6686,221.8258,221.5408,221.7079,4813.0
2023-08-24 11:50:00,225.66,225.69,225.37,225.39,6065.0,221.757,221.7865,221.472,221.4917,6065.0
2023-08-24 12:00:00,225.43,225.79,225.41,225.59,6713.0,221.531,221.8847,221.5113,221.6882,6713.0
2023-08-24 12:10:00,225.62,225.99,225.61,225.97,7849.0,221.7177,222.0813,221.7079,222.0616,7849.0
2023-08-24 12:20:00,225.93,226.0,225.76,225.76,4846.0,222.0223,222.0911,221.8553,221.8553,4846.0
2023-08-24 12:30:00,225.77,225.81,225.68,225.68,3581.0,221.8651,221.9044,221.7767,221.7767,3581.0
2023-08-24 12:40:00,225.6,225.74,225.51,225.66,2231.0,221.698,221.8356,221.6096,221.757,2231.0
2023-08-24 12:50:00,225.6,225.75,225.54,225.64,3329.0,221.698,221.8454,221.6391,221.7373,3329.0
2023-08-24 13:00:00,225.6,225.62,225.37,225.47,3082.0,221.698,221.7177,221.472,221.5703,3082.0
2023-08-24 13:10:00,225.52,225.74,225.51,225.68,2394.0,221.6194,221.8356,221.6096,221.7767,2394.0
2023-08-24 13:20:00,225.61,225.76,225.57,225.76,5687.0,221.7079,221.8553,221.6686,221.8553,5687.0
2023-08-24 13:30:00,225.7,226.03,225.68,225.76,9247.0,221.7963,222.1206,221.7767,221.8553,9247.0
2023-08-24 13:40:00,225.81,226.15,225.81,225.9,4784.0,221.9044,222.2385,221.9044,221.9928,4784.0
2023-08-24 13:50:00,225.9,225.95,225.79,225.92,8293.0,221.9928,222.042,221.8847,222.0125,8293.0
2023-08-24 14:00:00,225.95,226.19,225.93,226.0,6774.0,222.042,222.2778,222.0223,222.0911,6774.0
2023-08-24 14:10:00,225.9,226.18,225.89,226.05,5263.0,221.9928,222.268,221.983,222.1403,5263.0
2023-08-24 14:20:00,226.04,226.06,225.84,226.01,7670.0,222.1304,222.1501,221.9339,222.1009,7670.0
2023-08-24 14:30:00,226.0,226.08,225.84,225.89,10753.0,222.0911,222.1697,221.9339,221.983,10753.0
2023-08-24 14:40:00,225.96,226.02,225.84,225.9,7709.0,222.0518,222.1108,221.9339,221.9928,7709.0
2023-08-24 14:50:00,225.9,226.22,225.8,226.11,10858.0,221.9928,222.3073,221.8946,222.1992,10858.0
2023-08-24 15:00:00,226.04,226.22,225.91,225.99,16788.0,222.1304,222.3073,222.0027,222.0813,16788.0
2023-08-24 15:10:00,226.08,226.2,225.87,226.13,16979.0,222.1697,222.2877,221.9634,222.2189,16979.0
2023-08-24 15:20:00,226.15,226.19,225.92,225.96,7681.0,222.2385,222.2778,222.0125,222.0518,7681.0
2023-08-24 15:30:00,226.04,226.14,225.66,225.75,23297.0,222.1304,222.2287,221.757,221.8454,23297.0
2023-08-24 15:40:00,225.75,225.77,225.08,225.09,34189.0,221.8454,221.8651,221.187,221.1969,34189.0
2023-08-24 15:50:00,225.05,225.4,224.83,224.84,47781.0,221.1575,221.5015,220.9414,220.9512,47781.0
2023-08-25 09:30:00,225.99,227.58,225.83,227.52,26501.0,222.0813,223.6438,221.9241,223.5848,26501.0
2023-08-25 09:40:00,227.26,227.49,226.2,226.22,7364.0,223.3293,223.5553,222.2877,222.3073,7364.0
2023-08-25 09:50:00,225.92,226.51,225.74,226.4,8898.0,222.0125,222.5923,221.8356,222.4842,8898.0
2023-08-25 10:00:00,226.66,227.0,225.6,225.78,12968.0,222.7397,223.0738,221.698,221.8749,12968.0
2023-08-25 10:10:00,225.8,226.49,225.65,226.09,13694.0,221.8946,222.5726,221.7472,222.1796,13694.0
2023-08-25 10:20:00,225.97,226.09,225.69,225.79,2547.0,222.0616,222.1796,221.7865,221.8847,2547.0
2023-08-25 10:30:00,225.83,225.95,225.55,225.91,5078.0,221.9241,222.042,221.6489,222.0027,5078.0
2023-08-25 10:40:00,225.98,226.03,225.55,225.7,7359.0,222.0715,222.1206,221.6489,221.7963,7359.0
2023-08-25 10:50:00,225.7,226.07,225.66,225.93,4995.0,221.7963,222.1599,221.757,222.0223,4995.0
2023-08-25 11:00:00,225.92,226.36,225.85,226.16,3690.0,222.0125,222.4449,221.9437,222.2483,3690.0
2023-08-25 11:10:00,226.43,226.93,226.42,226.69,4843.0,222.5137,223.005,222.5039,222.7692,4843.0
2023-08-25 11:20:00,226.66,227.14,226.47,227.14,3207.0,222.7397,223.2114,222.553,223.2114,3207.0
2023-08-25 11:30:00,227.03,227.27,226.85,227.14,4417.0,223.1033,223.3392,222.9264,223.2114,4417.0
2023-08-25 11:40:00,227.12,227.13,226.79,226.8,2554.0,223.1917,223.2016,222.8675,222.8773,2554.0
2023-08-25 11:50:00,226.75,226.9,226.66,226.78,2300.0,222.8281,222.9756,222.7397,222.8576,2300.0
2023-08-25 12:00:00,226.89,227.16,226.89,226.98,3102.0,222.9657,223.2311,222.9657,223.0542,3102.0
2023-08-25 12:10:00,227.1,227.34,227.0,227.12,12112.0,223.1721,223.4079,223.0738,223.1917,12112.0
2023-08-25 12:20:00,226.99,227.64,226.99,227.44,3668.0,223.064,223.7028,223.064,223.5062,3668.0
2023-08-25 12:30:00,227.57,227.71,227.44,227.49,1716.0,223.634,223.7715,223.5062,223.5553,1716.0
2023-08-25 12:40:00,227.56,227.56,227.39,227.45,1948.0,223.6241,223.6241,223.4571,223.516,1948.0
2023-08-25 12:50:00,227.42,227.6,227.29,227.58,4071.0,223.4866,223.6634,223.3588,223.6438,4071.0
2023-08-25 13:00:00,227.55,227.87,227.55,227.87,2300.0,223.6143,223.9288,223.6143,223.9288,2300.0
2023-08-25 13:10:00,227.76,227.81,227.39,227.65,9549.0,223.8207,223.8698,223.4571,223.7126,9549.0
2023-08-25 13:20:00,227.73,227.77,227.53,227.75,5359.0,223.7912,223.8305,223.5947,223.8108,5359.0
2023-08-25 13:30:00,227.82,227.97,227.51,227.68,12098.0,223.8796,224.027,223.575,223.7421,12098.0
2023-08-25 13:40:00,227.63,228.33,227.63,228.23,11871.0,223.6929,224.3808,223.6929,224.2825,11871.0
2023-08-25 13:50:00,228.26,228.5,227.99,228.41,19769.0,224.312,224.5479,224.0467,224.4594,19769.0
2023-08-25 14:00:00,228.54,228.67,228.49,228.65,7247.0,224.5872,224.7149,224.5381,224.6953,7247.0
2023-08-25 14:10:00,228.6,228.97,228.56,228.88,10988.0,224.6461,225.0097,224.6068,224.9213,10988.0
2023-08-25 14:20:00,228.96,229.26,228.96,229.2,8171.0,224.9999,225.2947,224.9999,225.2358,8171.0
2023-08-25 14:30:00,229.2,229.39,229.11,229.26,19347.0,225.2358,225.4225,225.1473,225.2947,19347.0
2023-08-25 14:40:00,229.24,229.31,228.93,228.99,18648.0,225.2751,225.3439,224.9704,225.0294,18648.0
2023-08-25 14:50:00,228.99,229.17,228.68,228.79,21144.0,225.0294,225.2063,224.7248,224.8329,21144.0
2023-08-25 15:00:00,228.79,229.02,228.66,228.8,6262.0,224.8329,225.0589,224.7051,224.8427,6262.0
2023-08-25 15:10:00,228.81,229.0,228.69,228.72,8177.0,224.8525,225.0392,224.7346,224.7641,8177.0
2023-08-25 15:20:00,228.67,228.92,228.47,228.48,8005.0,224.7149,224.9606,224.5184,224.5282,8005.0
2023-08-25 15:30:00,228.51,228.87,228.25,228.52,26192.0,224.5577,224.9115,224.3022,224.5675,26192.0
2023-08-25 15:40:00,228.47,228.48,227.74,227.75,10551.0,224.5184,224.5282,223.801,223.8108,10551.0
2023-08-25 15:50:00,227.82,227.82,227.37,227.61,44918.0,223.8796,223.8796,223.4374,223.6733,44918.0
2023-08-28 09:30:00,227.32,227.57,227.07,227.5,6495.0,223.3883,223.634,223.1426,223.5652,6495.0
2023-08-28 09:40:00,227.69,228.31,227.68,228.13,2286.0,223.7519,224.3612,223.7421,224.1843,2286.0
2023-08-28 09:50:00,228.13,228.56,228.0,228.43,6216.0,224.1843,224.6068,224.0565,224.4791,6216.0
2023-08-28 10:00:00,228.48,228.48,227.81,227.88,6082.0,224.5282,224.5282,223.8698,223.9386,6082.0
2023-08-28 10:10:00,227.89,228.28,227.89,228.14,3723.0,223.9484,224.3317,223.9484,224.1941,3723.0
2023-08-28 10:20:00,228.09,228.32,228.04,228.32,5559.0,224.145,224.371,224.0958,224.371,5559.0
2023-08-28 10:30:00,228.37,228.37,228.0,228.06,5157.0,224.4201,224.4201,224.0565,224.1155,5157.0
2023-08-28 10:40:00,228.14,228.32,227.99,228.12,4119.0,224.1941,224.371,224.0467,224.1744,4119.0
2023-08-28 10:50:00,228.06,228.76,227.98,228.7,3824.0,224.1155,224.8034,224.0369,224.7444,3824.0
2023-08-28 11:00:00,228.8,228.97,228.24,228.24,11673.0,224.8427,225.0097,224.2924,224.2924,11673.0
2023-08-28 11:10:00,228.29,228.75,228.29,228.52,5822.0,224.3415,224.7936,224.3415,224.5675,5822.0
2023-08-28 11:20:00,228.42,228.58,228.38,228.53,2692.0,224.4693,224.6265,224.43,224.5774,2692.0
2023-08-28 11:30:00,228.58,228.68,228.35,228.54,3080.0,224.6265,224.7248,224.4005,224.5872,3080.0
2023-08-28 11:40:00,228.62,228.71,228.36,228.36,1767.0,224.6658,224.7542,224.4103,224.4103,1767.0
2023-08-28 11:50:00,228.32,228.58,228.2,228.52,3401.0,224.371,224.6265,224.2531,224.5675,3401.0
2023-08-28 12:00:00,228.66,228.66,228.44,228.51,2828.0,224.7051,224.7051,224.4889,224.5577,2828.0
2023-08-28 12:10:00,228.47,228.47,228.22,228.25,2584.0,224.5184,224.5184,224.2727,224.3022,2584.0
2023-08-28 12:20:00,228.2,228.3,228.17,228.18,1555.0,224.2531,224.3513,224.2236,224.2334,1555.0
2023-08-28 12:30:00,228.18,228.19,228.08,228.19,1499.0,224.2334,224.2432,224.1351,224.2432,1499.0
2023-08-28 12:40:00,228.2,228.21,228.08,228.14,2613.0,224.2531,224.2629,224.1351,224.1941,2613.0
2023-08-28 12:50:00,228.25,228.74,228.25,228.69,2298.0,224.3022,224.7837,224.3022,224.7346,2298.0
2023-08-28 13:00:00,228.88,229.14,228.84,229.01,7006.0,224.9213,225.1768,224.882,225.0491,7006.0
2023-08-28 13:10:00,229.02,229.03,228.67,228.78,4716.0,225.0589,225.0687,224.7149,224.823,4716.0
2023-08-28 13:20:00,228.87,229.08,228.79,229.08,2800.0,224.9115,225.1178,224.8329,225.1178,2800.0
2023-08-28 13:30:00,229.04,229.12,228.66,228.66,2835.0,225.0785,225.1572,224.7051,224.7051,2835.0
2023-08-28 13:40:00,228.62,228.69,228.45,228.46,2244.0,224.6658,224.7346,224.4987,224.5086,2244.0
2023-08-28 13:50:00,228.51,228.51,227.96,228.04,3684.0,224.5577,224.5577,224.0172,224.0958,3684.0
2023-08-28 14:00:00,227.99,228.02,227.73,227.85,5461.0,224.0467,224.0762,223.7912,223.9091,5461.0
2023-08-28 14:10:00,227.92,228.0,227.82,227.84,2773.0,223.9779,224.0565,223.8796,223.8993,2773.0
2023-08-28 14:20:00,227.84,227.95,227.73,227.74,3381.0,223.8993,224.0074,223.7912,223.801,3381.0
2023-08-28 14:30:00,227.74,228.05,227.63,227.92,3162.0,223.801,224.1057,223.6929,223.9779,3162.0
2023-08-28 14:40:00,227.98,228.2,227.98,228.14,1299.0,224.0369,224.2531,224.0369,224.1941,1299.0
2023-08-28 14:50:00,228.21,228.51,228.1,228.47,5512.0,224.2629,224.5577,224.1548,224.5184,5512.0
2023-08-28 15:00:00,228.45,228.66,228.31,228.61,4800.0,224.4987,224.7051,224.3612,224.656,4800.0
2023-08-28 15:10:00,228.61,228.61,228.23,228.48,2571.0,224.656,224.656,224.2825,224.5282,2571.0
2023-08-28 15:20:00,228.29,228.49,228.15,228.39,4350.0,224.3415,224.5381,224.2039,224.4398,4350.0
2023-08-28 15:30:00,228.33,228.42,228.27,228.31,3994.0,224.3808,224.4693,224.3219,224.3612,3994.0
2023-08-28 15:40:00,228.25,229.1,228.25,228.82,8010.0,224.3022,225.1375,224.3022,224.8623,8010.0
2023-08-28 15:50:00,228.74,228.92,228.49,228.85,37075.0,224.7837,224.9606,224.5381,224.8918,37075.0
2023-08-29 09:30:00,228.92,229.17,228.41,228.43,7808.0,224.9606,225.2063,224.4594,224.4791,7808.0
2023-08-29 09:40:00,228.67,228.79,228.39,228.59,2585.0,224.7149,224.8329,224.4398,224.6363,2585.0
2023-08-29 09:50:00,228.75,228.75,228.55,228.68,1100.0,224.7936,224.7936,224.597,224.7248,1100.0
2023-08-29 10:00:00,228.81,228.98,228.29,228.47,4860.0,224.8525,225.0196,224.3415,224.5184,4860.0
2023-08-29 10:10:00,228.36,228.51,228.26,228.48,2785.0,224.4103,224.5577,224.312,224.5282,2785.0
2023-08-29 10:20:00,228.56,228.67,227.91,227.96,1920.0,224.6068,224.7149,223.9681,224.0172,1920.0
2023-08-29 10:30:00,228.04,228.36,227.76,227.77,3282.0,224.0958,224.4103,223.8207,223.8305,3282.0
2023-08-29 10:40:00,227.87,227.87,227.01,227.01,2839.0,223.9288,223.9288,223.0836,223.0836,2839.0
2023-08-29 10:50:00,227.17,227.44,227.05,227.4,2983.0,223.2409,223.5062,223.123,223.4669,2983.0
2023-08-29 11:00:00,227.34,227.68,227.23,227.48,7148.0,223.4079,223.7421,223.2998,223.5455,7148.0
2023-08-29 11:10:00,227.49,227.65,227.32,227.46,2261.0,223.5553,223.7126,223.3883,223.5259,2261.0
2023-08-29 11:20:00,227.7,227.98,227.7,227.74,964.0,223.7617,224.0369,223.7617,223.801,964.0
2023-08-29 11:30:00,227.78,228.16,227.76,228.16,3553.0,223.8403,224.2138,223.8207,224.2138,3553.0
2023-08-29 11:40:00,228.27,228.46,228.22,228.22,600.0,224.3219,224.5086,224.2727,224.2727,600.0
2023-08-29 11:50:00,228.42,228.45,228.18,228.29,5173.0,224.4693,224.4987,224.2334,224.3415,5173.0
2023-08-29 12:00:00,228.28,228.36,228.12,228.12,1731.0,224.3317,224.4103,224.1744,224.1744,1731.0
2023-08-29 12:10:00,228.06,228.44,228.05,228.41,4393.0,224.1155,224.4889,224.1057,224.4594,4393.0
2023-08-29 12:20:00,228.46,228.9,228.46,228.9,6569.0,224.5086,224.941,224.5086,224.941,6569.0
2023-08-29 12:30:00,228.91,229.11,228.87,229.08,1511.0,224.9508,225.1473,224.9115,225.1178,1511.0
2023-08-29 12:40:00,229.18,229.31,228.81,228.93,4050.0,225.2161,225.3439,224.8525,224.9704,4050.0
2023-08-29 12:50:00,229.0,229.33,228.77,229.33,17488.0,225.0392,225.3635,224.8132,225.3635,17488.0
2023-08-29 13:00:00,229.37,229.75,229.24,229.61,2652.0,225.4028,225.7763,225.2751,225.6387,2652.0
2023-08-29 13:10:00,229.65,229.71,229.25,229.25,4012.0,225.678,225.7369,225.2849,225.2849,4012.0
2023-08-29 13:20:00,229.25,229.58,229.25,229.58,2545.0,225.2849,225.6092,225.2849,225.6092,2545.0
2023-08-29 13:30:00,229.69,230.03,229.68,230.02,2619.0,225.7173,226.0514,225.7075,226.0416,2619.0
2023-08-29 13:40:00,229.98,230.12,229.93,229.97,3859.0,226.0023,226.1399,225.9531,225.9925,3859.0
2023-08-29 13:50:00,229.89,230.0,229.61,229.77,2337.0,225.9138,226.0219,225.6387,225.7959,2337.0
2023-08-29 14:00:00,229.77,229.92,229.7,229.92,1433.0,225.7959,225.9433,225.7271,225.9433,1433.0
2023-08-29 14:10:00,229.88,230.09,229.76,229.96,5711.0,225.904,226.1104,225.7861,225.9826,5711.0
2023-08-29 14:20:00,230.01,230.13,229.79,229.89,3517.0,226.0318,226.1497,225.8156,225.9138,3517.0
2023-08-29 14:30:00,229.96,230.27,229.92,230.01,4156.0,225.9826,226.2873,225.9433,226.0318,4156.0
2023-08-29 14:40:00,230.06,230.39,230.04,230.27,3226.0,226.0809,226.4052,226.0612,226.2873,3226.0
2023-08-29 14:50:00,230.35,230.35,230.11,230.22,3245.0,226.3659,226.3659,226.13,226.2381,3245.0
2023-08-29 15:00:00,230.24,230.25,229.95,229.97,3700.0,226.2578,226.2676,225.9728,225.9925,3700.0
2023-08-29 15:10:00,229.97,230.28,229.96,230.25,3261.0,225.9925,226.2971,225.9826,226.2676,3261.0
2023-08-29 15:20:00,230.25,230.42,230.1,230.33,3258.0,226.2676,226.4347,226.1202,226.3462,3258.0
2023-08-29 15:30:00,230.36,230.51,230.29,230.38,3981.0,226.3757,226.5231,226.3069,226.3954,3981.0
2023-08-29 15:40:00,230.38,230.48,230.3,230.39,24554.0,226.3954,226.4936,226.3167,226.4052,24554.0
2023-08-29 15:50:00,230.44,230.89,230.35,230.88,48003.0,226.4543,226.8965,226.3659,226.8867,48003.0
2023-08-30 09:30:00,231.0,232.32,231.0,231.95,12022.0,227.0046,228.3018,227.0046,227.9382,12022.0
2023-08-30 09:40:00,231.76,231.91,231.46,231.91,6177.0,227.7515,227.8989,227.4567,227.8989,6177.0
2023-08-30 09:50:00,232.04,232.2,231.84,232.13,8115.0,228.0266,228.1839,227.8301,228.1151,8115.0
2023-08-30 10:00:00,232.2,232.41,231.93,232.18,7748.0,228.1839,228.3903,227.9186,228.1642,7748.0
2023-08-30 10:10:00,232.22,232.22,231.52,231.65,8359.0,228.2035,228.2035,227.5156,227.6434,8359.0
2023-08-30 10:20:00,231.64,231.74,230.88,230.91,3613.0,227.6336,227.7318,226.8867,226.9162,3613.0
2023-08-30 10:30:00,231.02,231.26,230.95,231.16,3026.0,227.0243,227.2601,226.9555,227.1619,3026.0
2023-08-30 10:40:00,231.27,231.68,231.18,231.54,4027.0,227.27,227.6729,227.1815,227.5353,4027.0
2023-08-30 10:50:00,231.48,231.66,231.32,231.61,1009.0,227.4763,227.6532,227.3191,227.6041,1009.0
2023-08-30 11:00:00,231.68,231.79,231.53,231.59,5346.0,227.6729,227.781,227.5255,227.5844,5346.0
2023-08-30 11:10:00,231.6,231.9,231.6,231.87,1593.0,227.5943,227.8891,227.5943,227.8596,1593.0
2023-08-30 11:20:00,231.75,231.81,231.49,231.73,3124.0,227.7417,227.8006,227.4862,227.722,3124.0
2023-08-30 11:30:00,231.73,232.02,231.59,232.0,4818.0,227.722,228.007,227.5844,227.9873,4818.0
2023-08-30 11:40:00,231.99,232.08,231.9,232.0,5901.0,227.9775,228.066,227.8891,227.9873,5901.0
2023-08-30 11:50:00,232.0,232.03,231.92,231.95,3603.0,227.9873,228.0168,227.9087,227.9382,3603.0
2023-08-30 12:00:00,231.89,232.07,231.63,231.64,13392.0,227.8792,228.0561,227.6237,227.6336,13392.0
2023-08-30 12:10:00,231.47,231.92,231.46,231.57,6298.0,227.4665,227.9087,227.4567,227.5648,6298.0
2023-08-30 12:20:00,231.57,231.67,231.47,231.57,2748.0,227.5648,227.663,227.4665,227.5648,2748.0
2023-08-30 12:30:00,231.61,231.61,231.11,231.19,4328.0,227.6041,227.6041,227.1127,227.1914,4328.0
2023-08-30 12:40:00,231.25,231.43,231.19,231.43,2309.0,227.2503,227.4272,227.1914,227.4272,2309.0
2023-08-30 12:50:00,231.34,231.59,231.26,231.59,4071.0,227.3388,227.5844,227.2601,227.5844,4071.0
2023-08-30 13:00:00,231.46,231.48,231.02,231.03,8052.0,227.4567,227.4763,227.0243,227.0341,8052.0
2023-08-30 13:10:00,231.08,231.08,230.79,230.89,13728.0,227.0833,227.0833,226.7983,226.8965,13728.0
2023-08-30 13:20:00,230.85,231.39,230.85,231.34,4884.0,226.8572,227.3879,226.8572,227.3388,4884.0
2023-08-30 13:30:00,231.37,231.41,231.26,231.31,2927.0,227.3682,227.4075,227.2601,227.3093,2927.0
2023-08-30 13:40:00,231.34,231.44,231.25,231.25,4293.0,227.3388,227.437,227.2503,227.2503,4293.0
2023-08-30 13:50:00,231.25,231.25,230.78,230.9,20743.0,227.2503,227.2503,226.7884,226.9064,20743.0
2023-08-30 14:00:00,230.91,230.99,230.76,230.92,7426.0,226.9162,226.9948,226.7688,226.926,7426.0
2023-08-30 14:10:00,230.98,231.19,230.97,231.01,6067.0,226.985,227.1914,226.9752,227.0145,6067.0
2023-08-30 14:20:00,231.02,231.02,230.6,230.75,12574.0,227.0243,227.0243,226.6116,226.759,12574.0
2023-08-30 14:30:00,230.76,231.05,230.75,231.01,7033.0,226.7688,227.0538,226.759,227.0145,7033.0
2023-08-30 14:40:00,231.0,231.19,231.0,231.03,4109.0,227.0046,227.1914,227.0046,227.0341,4109.0
2023-08-30 14:50:00,231.07,231.14,231.03,231.11,5347.0,227.0734,227.1422,227.0341,227.1127,5347.0
2023-08-30 15:00:00,231.15,231.29,230.95,231.0,16096.0,227.152,227.2896,226.9555,227.0046,16096.0
2023-08-30 15:10:00,231.0,231.01,230.86,230.92,8406.0,227.0046,227.0145,226.8671,226.926,8406.0
2023-08-30 15:20:00,230.93,231.0,230.83,230.88,9638.0,226.9358,227.0046,226.8376,226.8867,9638.0
2023-08-30 15:30:00,230.88,230.9,230.74,230.75,16579.0,226.8867,226.9064,226.7491,226.759,16579.0
2023-08-30 15:40:00,230.77,230.89,230.52,230.58,24384.0,226.7786,226.8965,226.5329,226.5919,24384.0
2023-08-30 15:50:00,230.53,231.04,230.46,230.87,71992.0,226.5428,227.0439,226.474,226.8769,71992.0
2023-08-31 09:30:00,230.61,231.14,230.45,230.45,9513.0,227.1622,227.6843,227.0046,227.0046,9513.0
2023-08-31 09:40:00,230.19,230.74,229.6,230.67,7500.0,226.7485,227.2902,226.1673,227.2213,7500.0
2023-08-31 09:50:00,230.68,231.34,230.67,231.22,4379.0,227.2311,227.8813,227.2213,227.7631,4379.0
2023-08-31 10:00:00,231.18,231.18,230.88,231.16,4414.0,227.7237,227.7237,227.4281,227.704,4414.0
2023-08-31 10:10:00,231.09,231.3,230.94,231.09,2870.0,227.635,227.8419,227.4872,227.635,2870.0
2023-08-31 10:20:00,231.22,231.3,231.11,231.3,3152.0,227.7631,227.8419,227.6547,227.8419,3152.0
2023-08-31 10:30:00,231.34,231.56,231.08,231.16,4162.0,227.8813,228.098,227.6251,227.704,4162.0
2023-08-31 10:40:00,231.1,231.22,231.02,231.02,1301.0,227.6448,227.7631,227.566,227.566,1301.0
2023-08-31 10:50:00,230.99,230.99,230.65,230.81,3649.0,227.5365,227.5365,227.2016,227.3592,3649.0
2023-08-31 11:00:00,230.75,230.87,230.65,230.76,6196.0,227.3001,227.4183,227.2016,227.3099,6196.0
2023-08-31 11:10:00,230.79,230.89,230.69,230.85,5635.0,227.3395,227.438,227.241,227.3986,5635.0
2023-08-31 11:20:00,230.81,230.95,230.63,230.84,5650.0,227.3592,227.4971,227.1819,227.3887,5650.0
2023-08-31 11:30:00,230.87,230.87,230.6,230.69,2488.0,227.4183,227.4183,227.1523,227.241,2488.0
2023-08-31 11:40:00,230.75,230.88,230.53,230.81,7522.0,227.3001,227.4281,227.0834,227.3592,7522.0
2023-08-31 11:50:00,230.77,231.27,230.77,231.12,10030.0,227.3198,227.8123,227.3198,227.6645,10030.0
2023-08-31 12:00:00,231.2,231.37,231.14,231.29,5263.0,227.7434,227.9108,227.6843,227.832,5263.0
2023-08-31 12:10:00,231.36,231.57,231.17,231.31,13239.0,227.901,228.1078,227.7138,227.8517,13239.0
2023-08-31 12:20:00,231.31,231.48,231.26,231.26,4954.0,227.8517,228.0192,227.8025,227.8025,4954.0
2023-08-31 12:30:00,231.31,231.31,231.16,231.2,3878.0,227.8517,227.8517,227.704,227.7434,3878.0
2023-08-31 12:40:00,231.22,231.31,231.11,231.3,10229.0,227.7631,227.8517,227.6547,227.8419,10229.0
2023-08-31 12:50:00,231.3,231.4,231.16,231.4,3283.0,227.8419,227.9404,227.704,227.9404,3283.0
2023-08-31 13:00:00,231.45,231.55,231.33,231.55,2701.0,227.9896,228.0881,227.8714,228.0881,2701.0
2023-08-31 13:10:00,231.62,231.71,231.37,231.46,10396.0,228.1571,228.2457,227.9108,227.9995,10396.0
2023-08-31 13:20:00,231.41,231.59,231.33,231.45,6145.0,227.9502,228.1275,227.8714,227.9896,6145.0
2023-08-31 13:30:00,231.51,231.51,231.31,231.32,2412.0,228.0487,228.0487,227.8517,227.8616,2412.0
2023-08-31 13:40:00,231.35,231.42,231.26,231.31,3600.0,227.8911,227.9601,227.8025,227.8517,3600.0
2023-08-31 13:50:00,231.26,231.37,231.19,231.28,4480.0,227.8025,227.9108,227.7335,227.8222,4480.0
2023-08-31 14:00:00,231.37,231.46,231.35,231.39,3888.0,227.9108,227.9995,227.8911,227.9305,3888.0
2023-08-31 14:10:00,231.43,231.43,231.26,231.26,4618.0,227.9699,227.9699,227.8025,227.8025,4618.0
2023-08-31 14:20:00,231.22,231.34,231.07,231.19,5475.0,227.7631,227.8813,227.6153,227.7335,5475.0
2023-08-31 14:30:00,231.13,231.25,230.91,230.92,3531.0,227.6744,227.7926,227.4577,227.4675,3531.0
2023-08-31 14:40:00,230.89,230.92,230.55,230.67,16753.0,227.438,227.4675,227.1031,227.2213,16753.0
2023-08-31 14:50:00,230.69,230.78,230.59,230.7,10964.0,227.241,227.3296,227.1425,227.2508,10964.0
2023-08-31 15:00:00,230.67,231.01,230.66,231.0,7815.0,227.2213,227.5562,227.2114,227.5463,7815.0
2023-08-31 15:10:00,231.06,231.41,231.05,231.36,4262.0,227.6054,227.9502,227.5956,227.901,4262.0
2023-08-31 15:20:00,231.3,231.38,231.17,231.38,6637.0,227.8419,227.9207,227.7138,227.9207,6637.0
2023-08-31 15:30:00,231.38,231.41,230.95,231.08,14715.0,227.9207,227.9502,227.4971,227.6251,14715.0
2023-08-31 15:40:00,231.01,231.24,230.9,230.9,28245.0,227.5562,227.7828,227.4478,227.4478,28245.0
2023-08-31 15:50:00,230.87,230.99,230.54,230.57,84483.0,227.4183,227.5365,227.0932,227.1228,84483.0
2023-09-01 09:30:00,231.22,231.76,230.61,231.28,9931.0,227.7631,228.295,227.1622,227.8222,9931.0
2023-09-01 09:40:00,230.98,231.31,230.66,230.96,2191.0,227.5266,227.8517,227.2114,227.5069,2191.0
2023-09-01 09:50:00,230.97,231.23,230.86,230.87,4720.0,227.5168,227.7729,227.4084,227.4183,4720.0
2023-09-01 10:00:00,230.74,231.26,230.66,231.26,4117.0,227.2902,227.8025,227.2114,227.8025,4117.0
2023-09-01 10:10:00,231.41,231.85,231.28,231.74,5879.0,227.9502,228.3836,227.8222,228.2753,5879.0
2023-09-01 10:20:00,231.32,231.57,231.26,231.57,5260.0,227.8616,228.1078,227.8025,228.1078,5260.0
2023-09-01 10:30:00,231.7,232.0,231.6,231.69,7042.0,228.2359,228.5314,228.1374,228.226,7042.0
2023-09-01 10:40:00,231.71,231.92,231.31,231.7,16202.0,228.2457,228.4526,227.8517,228.2359,16202.0
2023-09-01 10:50:00,231.77,231.82,231.19,231.37,9093.0,228.3048,228.3541,227.7335,227.9108,9093.0
2023-09-01 11:00:00,231.34,231.35,231.02,231.12,3025.0,227.8813,227.8911,227.566,227.6645,3025.0
2023-09-01 11:10:00,231.13,231.13,230.88,231.1,6080.0,227.6744,227.6744,227.4281,227.6448,6080.0
2023-09-01 11:20:00,231.18,231.41,231.05,231.27,4917.0,227.7237,227.9502,227.5956,227.8123,4917.0
2023-09-01 11:30:00,231.23,231.49,230.99,231.12,4542.0,227.7729,228.029,227.5365,227.6645,4542.0
2023-09-01 11:40:00,231.17,231.17,230.99,231.09,2283.0,227.7138,227.7138,227.5365,227.635,2283.0
2023-09-01 11:50:00,231.09,231.09,230.81,230.85,2313.0,227.635,227.635,227.3592,227.3986,2313.0
2023-09-01 12:00:00,230.83,230.98,230.67,230.86,3612.0,227.3789,227.5266,227.2213,227.4084,3612.0
2023-09-01 12:10:00,230.88,231.01,230.88,230.98,2907.0,227.4281,227.5562,227.4281,227.5266,2907.0
2023-09-01 12:20:00,230.99,230.99,230.76,230.88,2828.0,227.5365,227.5365,227.3099,227.4281,2828.0
2023-09-01 12:30:00,230.96,231.1,230.73,230.73,1540.0,227.5069,227.6448,227.2804,227.2804,1540.0
2023-09-01 12:40:00,230.68,230.9,230.55,230.9,3481.0,227.2311,227.4478,227.1031,227.4478,3481.0
2023-09-01 12:50:00,230.92,231.18,230.92,231.05,3449.0,227.4675,227.7237,227.4675,227.5956,3449.0
2023-09-01 13:00:00,231.11,231.13,230.9,230.9,1166.0,227.6547,227.6744,227.4478,227.4478,1166.0
2023-09-01 13:10:00,231.0,231.19,230.99,231.13,4222.0,227.5463,227.7335,227.5365,227.6744,4222.0
2023-09-01 13:20:00,231.11,231.43,231.1,231.31,5168.0,227.6547,227.9699,227.6448,227.8517,5168.0
2023-09-01 13:30:00,231.41,231.42,230.92,231.02,1957.0,227.9502,227.9601,227.4675,227.566,1957.0
2023-09-01 13:40:00,231.01,231.26,231.0,231.26,4503.0,227.5562,227.8025,227.5463,227.8025,4503.0
2023-09-01 13:50:00,231.17,231.17,230.94,230.99,2710.0,227.7138,227.7138,227.4872,227.5365,2710.0
2023-09-01 14:00:00,230.94,230.94,230.73,230.74,1988.0,227.4872,227.4872,227.2804,227.2902,1988.0
2023-09-01 14:10:00,230.73,230.78,230.63,230.64,2681.0,227.2804,227.3296,227.1819,227.1917,2681.0
2023-09-01 14:20:00,230.69,230.74,230.47,230.57,3501.0,227.241,227.2902,227.0243,227.1228,3501.0
2023-09-01 14:30:00,230.59,230.65,230.54,230.58,3252.0,227.1425,227.2016,227.0932,227.1326,3252.0
2023-09-01 14:40:00,230.58,230.8,230.58,230.7,3871.0,227.1326,227.3493,227.1326,227.2508,3871.0
2023-09-01 14:50:00,230.71,230.88,230.71,230.88,4392.0,227.2607,227.4281,227.2607,227.4281,4392.0
2023-09-01 15:00:00,230.86,230.88,230.74,230.86,5377.0,227.4084,227.4281,227.2902,227.4084,5377.0
2023-09-01 15:10:00,230.82,230.9,230.74,230.76,3239.0,227.369,227.4478,227.2902,227.3099,3239.0
2023-09-01 15:20:00,230.81,230.95,230.78,230.87,6669.0,227.3592,227.4971,227.3296,227.4183,6669.0
2023-09-01 15:30:00,230.92,231.1,230.89,231.02,8084.0,227.4675,227.6448,227.438,227.566,8084.0
2023-09-01 15:40:00,231.02,231.08,230.84,231.02,14995.0,227.566,227.6251,227.3887,227.566,14995.0
2023-09-01 15:50:00,230.99,231.22,230.93,231.05,43440.0,227.5365,227.7631,227.4774,227.5956,43440.0
2023-09-05 09:30:00,230.93,230.93,228.93,229.07,18683.0,227.4774,227.4774,225.5073,225.6452,18683.0
2023-09-05 09:40:00,229.03,229.12,227.93,228.01,11284.0,225.6058,225.6945,224.5222,224.601,11284.0
2023-09-05 09:50:00,228.16,229.15,228.1,228.8,6300.0,224.7488,225.724,224.6897,225.3792,6300.0
2023-09-05 10:00:00,228.79,228.98,228.39,228.6,9993.0,225.3694,225.5565,224.9754,225.1822,9993.0
2023-09-05 10:10:00,228.44,228.55,227.17,227.17,8877.0,225.0246,225.133,223.7736,223.7736,8877.0
2023-09-05 10:20:00,227.22,227.4,226.98,227.29,7539.0,223.8229,224.0002,223.5864,223.8918,7539.0
2023-09-05 10:30:00,227.36,227.54,226.88,227.24,11150.0,223.9608,224.1381,223.4879,223.8426,11150.0
2023-09-05 10:40:00,227.25,227.91,227.22,227.91,4231.0,223.8524,224.5025,223.8229,224.5025,4231.0
2023-09-05 10:50:00,227.83,227.83,227.52,227.74,7937.0,224.4237,224.4237,224.1184,224.3351,7937.0
2023-09-05 11:00:00,227.74,228.31,227.74,228.16,3661.0,224.3351,224.8966,224.3351,224.7488,3661.0
2023-09-05 11:10:00,228.23,228.65,228.23,228.53,4410.0,224.8178,225.2315,224.8178,225.1133,4410.0
2023-09-05 11:20:00,228.52,228.56,227.72,227.72,3517.0,225.1034,225.1428,224.3154,224.3154,3517.0
2023-09-05 11:30:00,227.95,228.2,227.8,227.99,4413.0,224.5419,224.7882,224.3942,224.5813,4413.0
2023-09-05 11:40:00,227.95,228.02,227.59,227.63,2607.0,224.5419,224.6109,224.1873,224.2267,2607.0
2023-09-05 11:50:00,227.59,227.65,227.52,227.63,2574.0,224.1873,224.2464,224.1184,224.2267,2574.0
2023-09-05 12:00:00,227.75,227.77,227.56,227.69,4022.0,224.3449,224.3646,224.1578,224.2858,4022.0
2023-09-05 12:10:00,227.71,227.81,227.63,227.64,2392.0,224.3055,224.404,224.2267,224.2366,2392.0
2023-09-05 12:20:00,227.57,227.68,227.36,227.41,1997.0,224.1676,224.276,223.9608,224.01,1997.0
2023-09-05 12:30:00,227.36,227.36,227.21,227.28,1810.0,223.9608,223.9608,223.813,223.882,1810.0
2023-09-05 12:40:00,227.28,227.31,227.01,227.09,2939.0,223.882,223.9115,223.616,223.6948,2939.0
2023-09-05 12:50:00,227.06,227.07,226.91,227.02,3953.0,223.6653,223.6751,223.5175,223.6258,3953.0
2023-09-05 13:00:00,227.0,227.14,226.7,226.88,5075.0,223.6061,223.7441,223.3106,223.4879,5075.0
2023-09-05 13:10:00,226.94,227.0,226.73,226.96,3300.0,223.547,223.6061,223.3402,223.5667,3300.0
2023-09-05 13:20:00,226.99,226.99,226.77,226.81,3028.0,223.5963,223.5963,223.3796,223.419,3028.0
2023-09-05 13:30:00,226.74,226.88,226.66,226.88,3685.0,223.35,223.4879,223.2712,223.4879,3685.0
2023-09-05 13:40:00,226.83,226.97,226.82,226.82,1499.0,223.4387,223.5766,223.4288,223.4288,1499.0
2023-09-05 13:50:00,226.82,226.87,226.7,226.74,3241.0,223.4288,223.4781,223.3106,223.35,3241.0
2023-09-05 14:00:00,226.82,226.83,226.68,226.76,3203.0,223.4288,223.4387,223.2909,223.3697,3203.0
2023-09-05 14:10:00,226.75,226.9,226.71,226.9,2280.0,223.3599,223.5076,223.3205,223.5076,2280.0
2023-09-05 14:20:00,226.86,226.9,226.75,226.86,2611.0,223.4682,223.5076,223.3599,223.4682,2611.0
2023-09-05 14:30:00,226.87,227.06,226.87,226.99,3094.0,223.4781,223.6653,223.4781,223.5963,3094.0
2023-09-05 14:40:00,227.02,227.2,226.99,227.11,4408.0,223.6258,223.8032,223.5963,223.7145,4408.0
2023-09-05 14:50:00,227.08,227.2,227.08,227.2,3919.0,223.685,223.8032,223.685,223.8032,3919.0
2023-09-05 15:00:00,227.25,227.29,227.15,227.15,4126.0,223.8524,223.8918,223.7539,223.7539,4126.0
2023-09-05 15:10:00,227.11,227.11,226.9,226.95,4141.0,223.7145,223.7145,223.5076,223.5569,4141.0
2023-09-05 15:20:00,226.99,227.09,226.96,227.06,3613.0,223.5963,223.6948,223.5667,223.6653,3613.0
2023-09-05 15:30:00,227.06,227.37,227.06,227.27,8430.0,223.6653,223.9706,223.6653,223.8721,8430.0
2023-09-05 15:40:00,227.27,227.33,226.94,227.13,16272.0,223.8721,223.9312,223.547,223.7342,16272.0
2023-09-05 15:50:00,227.13,227.19,226.65,226.8,60683.0,223.7342,223.7933,223.2614,223.4091,60683.0
2023-09-06 09:30:00,226.57,226.57,224.47,224.84,12063.0,223.1826,223.1826,221.114,221.4784,12063.0
2023-09-06 09:40:00,224.99,226.01,224.88,225.93,6834.0,221.6262,222.6309,221.5178,222.5521,6834.0
2023-09-06 09:50:00,225.97,226.8,225.89,226.8,4642.0,222.5915,223.4091,222.5127,223.4091,4642.0
2023-09-06 10:00:00,226.8,227.49,226.47,227.35,5240.0,223.4091,224.0888,223.0841,223.9509,5240.0
2023-09-06 10:10:00,227.42,227.47,227.16,227.36,7668.0,224.0199,224.0691,223.7638,223.9608,7668.0
2023-09-06 10:20:00,227.41,227.65,227.37,227.56,5581.0,224.01,224.2464,223.9706,224.1578,5581.0
2023-09-06 10:30:00,227.69,228.0,227.69,227.79,3596.0,224.2858,224.5912,224.2858,224.3843,3596.0
2023-09-06 10:40:00,227.77,227.9,227.58,227.65,4151.0,224.3646,224.4927,224.1775,224.2464,4151.0
2023-09-06 10:50:00,227.66,227.73,227.55,227.71,3767.0,224.2563,224.3252,224.1479,224.3055,3767.0
2023-09-06 11:00:00,227.7,227.9,227.53,227.87,3565.0,224.2957,224.4927,224.1282,224.4631,3565.0
2023-09-06 11:10:00,227.92,227.92,227.57,227.89,3644.0,224.5124,224.5124,224.1676,224.4828,3644.0
2023-09-06 11:20:00,227.93,228.05,227.8,227.9,1801.0,224.5222,224.6404,224.3942,224.4927,1801.0
2023-09-06 11:30:00,227.81,227.92,227.69,227.86,3733.0,224.404,224.5124,224.2858,224.4533,3733.0
2023-09-06 11:40:00,227.91,227.99,227.81,227.89,2710.0,224.5025,224.5813,224.404,224.4828,2710.0
2023-09-06 11:50:00,227.92,228.1,227.81,228.05,1803.0,224.5124,224.6897,224.404,224.6404,1803.0
2023-09-06 12:00:00,227.98,228.1,227.46,227.69,6532.0,224.5715,224.6897,224.0593,224.2858,6532.0
2023-09-06 12:10:00,227.75,227.91,227.73,227.86,3458.0,224.3449,224.5025,224.3252,224.4533,3458.0
2023-09-06 12:20:00,227.91,228.05,227.78,227.93,10981.0,224.5025,224.6404,224.3745,224.5222,10981.0
2023-09-06 12:30:00,228.01,228.21,227.94,228.2,3285.0,224.601,224.7981,224.5321,224.7882,3285.0
2023-09-06 12:40:00,228.07,228.07,227.75,227.79,1856.0,224.6602,224.6602,224.3449,224.3843,1856.0
2023-09-06 12:50:00,227.9,227.9,227.71,227.79,6189.0,224.4927,224.4927,224.3055,224.3843,6189.0
2023-09-06 13:00:00,227.71,227.71,227.42,227.43,2801.0,224.3055,224.3055,224.0199,224.0297,2801.0
2023-09-06 13:10:00,227.4,227.59,227.36,227.5,1438.0,224.0002,224.1873,223.9608,224.0987,1438.0
2023-09-06 13:20:00,227.46,227.75,227.46,227.74,1570.0,224.0593,224.3449,224.0593,224.3351,1570.0
2023-09-06 13:30:00,227.72,227.78,227.45,227.54,1307.0,224.3154,224.3745,224.0494,224.1381,1307.0
2023-09-06 13:40:00,227.61,227.61,227.39,227.46,2301.0,224.207,224.207,223.9903,224.0593,2301.0
2023-09-06 13:50:00,227.44,227.53,227.4,227.46,1500.0,224.0396,224.1282,224.0002,224.0593,1500.0
2023-09-06 14:00:00,227.47,227.81,227.46,227.81,2828.0,224.0691,224.404,224.0593,224.404,2828.0
2023-09-06 14:10:00,227.77,227.81,227.73,227.81,1300.0,224.3646,224.404,224.3252,224.404,1300.0
2023-09-06 14:20:00,227.83,228.02,227.78,227.94,5750.0,224.4237,224.6109,224.3745,224.5321,5750.0
2023-09-06 14:30:00,227.96,228.15,227.96,228.13,759.0,224.5518,224.739,224.5518,224.7193,759.0
2023-09-06 14:40:00,228.14,228.21,228.01,228.21,3302.0,224.7291,224.7981,224.601,224.7981,3302.0
2023-09-06 14:50:00,228.22,228.33,228.19,228.33,3900.0,224.8079,224.9163,224.7784,224.9163,3900.0
2023-09-06 15:00:00,228.36,228.42,228.01,228.07,5107.0,224.9458,225.0049,224.601,224.6602,5107.0
2023-09-06 15:10:00,227.95,228.1,227.94,228.03,1901.0,224.5419,224.6897,224.5321,224.6207,1901.0
2023-09-06 15:20:00,228.11,228.2,228.09,228.16,1494.0,224.6996,224.7882,224.6799,224.7488,1494.0
2023-09-06 15:30:00,228.14,228.18,228.05,228.06,4613.0,224.7291,224.7685,224.6404,224.6503,4613.0
2023-09-06 15:40:00,228.07,228.29,227.81,228.29,7734.0,224.6602,224.8769,224.404,224.8769,7734.0
2023-09-06 15:50:00,228.33,228.36,227.67,227.8,42698.0,224.9163,224.9458,224.2661,224.3942,42698.0
2023-09-07 09:30:00,228.22,229.22,228.22,228.84,8382.0,224.8079,225.793,224.8079,225.4186,8382.0
2023-09-07 09:40:00,229.0,229.45,228.44,228.56,5634.0,225.5762,226.0195,225.0246,225.1428,5634.0
2023-09-07 09:50:00,228.56,228.76,228.3,228.5,15981.0,225.1428,225.3398,224.8867,225.0837,15981.0
2023-09-07 10:00:00,228.59,228.69,228.35,228.6,2516.0,225.1724,225.2709,224.936,225.1822,2516.0
2023-09-07 10:10:00,228.47,228.8,228.36,228.8,2131.0,225.0542,225.3792,224.9458,225.3792,2131.0
2023-09-07 10:20:00,228.72,229.04,228.72,228.95,4046.0,225.3004,225.6156,225.3004,225.527,4046.0
2023-09-07 10:30:00,229.01,229.78,228.93,229.71,3262.0,225.5861,226.3446,225.5073,226.2756,3262.0
2023-09-07 10:40:00,229.65,229.84,229.57,229.57,2689.0,226.2165,226.4037,226.1377,226.1377,2689.0
2023-09-07 10:50:00,229.65,230.0,229.52,230.0,2690.0,226.2165,226.5613,226.0885,226.5613,2690.0
2023-09-07 11:00:00,229.92,230.26,229.92,230.0,2300.0,226.4825,226.8174,226.4825,226.5613,2300.0
2023-09-07 11:10:00,230.01,230.08,229.78,229.92,2139.0,226.5711,226.6401,226.3446,226.4825,2139.0
2023-09-07 11:20:00,229.92,230.17,229.78,229.85,5207.0,226.4825,226.7288,226.3446,226.4135,5207.0
2023-09-07 11:30:00,229.85,230.05,229.69,229.94,7676.0,226.4135,226.6105,226.2559,226.5022,7676.0
2023-09-07 11:40:00,229.94,229.98,229.57,229.81,4786.0,226.5022,226.5416,226.1377,226.3741,4786.0
2023-09-07 11:50:00,229.73,229.73,229.24,229.54,6629.0,226.2953,226.2953,225.8127,226.1082,6629.0
2023-09-07 12:00:00,229.55,230.02,229.55,229.77,17935.0,226.118,226.581,226.118,226.3347,17935.0
2023-09-07 12:10:00,229.77,229.97,229.77,229.87,4303.0,226.3347,226.5317,226.3347,226.4332,4303.0
2023-09-07 12:20:00,229.89,229.96,229.59,229.71,46240.0,226.4529,226.5219,226.1574,226.2756,46240.0
2023-09-07 12:30:00,229.72,229.96,229.57,229.84,7154.0,226.2855,226.5219,226.1377,226.4037,7154.0
2023-09-07 12:40:00,229.79,230.1,229.65,230.05,8117.0,226.3544,226.6598,226.2165,226.6105,8117.0
2023-09-07 12:50:00,230.07,230.26,229.96,230.17,14177.0,226.6302,226.8174,226.5219,226.7288,14177.0
2023-09-07 13:00:00,230.16,230.24,229.9,229.9,13886.0,226.7189,226.7977,226.4628,226.4628,13886.0
2023-09-07 13:10:00,229.97,230.37,229.92,230.37,1943.0,226.5317,226.9258,226.4825,226.9258,1943.0
2023-09-07 13:20:00,230.35,230.35,230.24,230.27,2072.0,226.9061,226.9061,226.7977,226.8273,2072.0
2023-09-07 13:30:00,230.29,230.5,230.22,230.41,5144.0,226.847,227.0538,226.778,226.9652,5144.0
2023-09-07 13:40:00,230.38,230.47,230.34,230.41,2777.0,226.9356,227.0243,226.8962,226.9652,2777.0
2023-09-07 13:50:00,230.44,230.45,230.33,230.38,1202.0,226.9947,227.0046,226.8864,226.9356,1202.0
2023-09-07 14:00:00,230.41,230.51,230.22,230.22,8284.0,226.9652,227.0637,226.778,226.778,8284.0
2023-09-07 14:10:00,230.28,230.34,230.23,230.24,2905.0,226.8371,226.8962,226.7879,226.7977,2905.0
2023-09-07 14:20:00,230.23,230.47,230.17,230.3,4605.0,226.7879,227.0243,226.7288,226.8568,4605.0
2023-09-07 14:30:00,230.42,230.47,230.29,230.36,3445.0,226.975,227.0243,226.847,226.9159,3445.0
2023-09-07 14:40:00,230.37,230.54,230.33,230.49,4458.0,226.9258,227.0932,226.8864,227.044,4458.0
2023-09-07 14:50:00,230.44,230.66,230.41,230.63,3472.0,226.9947,227.2114,226.9652,227.1819,3472.0
2023-09-07 15:00:00,230.63,230.67,230.41,230.49,2574.0,227.1819,227.2213,226.9652,227.044,2574.0
2023-09-07 15:10:00,230.54,230.78,230.54,230.58,6184.0,227.0932,227.3296,227.0932,227.1326,6184.0
2023-09-07 15:20:00,230.68,230.81,230.56,230.69,5058.0,227.2311,227.3592,227.1129,227.241,5058.0
2023-09-07 15:30:00,230.64,230.64,230.44,230.55,7374.0,227.1917,227.1917,226.9947,227.1031,7374.0
2023-09-07 15:40:00,230.55,230.85,230.55,230.73,12717.0,227.1031,227.3986,227.1031,227.2804,12717.0
2023-09-07 15:50:00,230.78,230.86,230.51,230.76,50700.0,227.3296,227.4084,227.0637,227.3099,50700.0
2023-09-08 09:30:00,230.9,231.11,230.48,230.57,9525.0,227.4478,227.6547,227.0341,227.1228,9525.0
2023-09-08 09:40:00,230.66,231.17,230.23,230.72,10421.0,227.2114,227.7138,226.7879,227.2705,10421.0
2023-09-08 09:50:00,230.51,230.74,230.32,230.74,1669.0,227.0637,227.2902,226.8765,227.2902,1669.0
2023-09-08 10:00:00,230.7,230.7,230.24,230.44,5625.0,227.2508,227.2508,226.7977,226.9947,5625.0
2023-09-08 10:10:00,230.42,230.47,230.11,230.27,3919.0,226.975,227.0243,226.6697,226.8273,3919.0
2023-09-08 10:20:00,230.28,230.82,230.28,230.82,2303.0,226.8371,227.369,226.8371,227.369,2303.0
2023-09-08 10:30:00,230.77,230.85,230.41,230.42,2810.0,227.3198,227.3986,226.9652,226.975,2810.0
2023-09-08 10:40:00,230.51,230.61,230.17,230.22,3686.0,227.0637,227.1622,226.7288,226.778,3686.0
2023-09-08 10:50:00,230.24,230.38,230.1,230.13,3403.0,226.7977,226.9356,226.6598,226.6894,3403.0
2023-09-08 11:00:00,230.21,230.28,229.94,229.95,4197.0,226.7682,226.8371,226.5022,226.512,4197.0
2023-09-08 11:10:00,229.98,230.18,229.94,230.07,4260.0,226.5416,226.7386,226.5022,226.6302,4260.0
2023-09-08 11:20:00,230.07,230.07,229.8,229.89,2089.0,226.6302,226.6302,226.3643,226.4529,2089.0
2023-09-08 11:30:00,229.9,230.11,229.89,229.98,5185.0,226.4628,226.6697,226.4529,226.5416,5185.0
2023-09-08 11:40:00,229.98,229.98,229.54,229.64,7290.0,226.5416,226.5416,226.1082,226.2067,7290.0
2023-09-08 11:50:00,229.62,229.74,229.6,229.68,3457.0,226.187,226.3052,226.1673,226.2461,3457.0
2023-09-08 12:00:00,229.7,229.8,229.69,229.71,3034.0,226.2658,226.3643,226.2559,226.2756,3034.0
2023-09-08 12:10:00,229.71,229.98,229.63,229.98,4446.0,226.2756,226.5416,226.1968,226.5416,4446.0
2023-09-08 12:20:00,229.9,229.99,229.78,229.87,8240.0,226.4628,226.5514,226.3446,226.4332,8240.0
2023-09-08 12:30:00,229.77,229.77,229.45,229.45,3558.0,226.3347,226.3347,226.0195,226.0195,3558.0
2023-09-08 12:40:00,229.53,229.63,229.37,229.38,4506.0,226.0983,226.1968,225.9407,225.9506,4506.0
2023-09-08 12:50:00,229.33,229.35,229.15,229.15,2939.0,225.9013,225.921,225.724,225.724,2939.0
2023-09-08 13:00:00,229.18,229.29,229.16,229.16,2708.0,225.7536,225.8619,225.7339,225.7339,2708.0
2023-09-08 13:10:00,229.14,229.17,229.07,229.12,2103.0,225.7142,225.7437,225.6452,225.6945,2103.0
2023-09-08 13:20:00,229.07,229.1,228.54,228.63,5297.0,225.6452,225.6748,225.1231,225.2118,5297.0
2023-09-08 13:30:00,228.65,228.69,228.58,228.58,2103.0,225.2315,225.2709,225.1625,225.1625,2103.0
2023-09-08 13:40:00,228.58,228.58,228.4,228.51,4001.0,225.1625,225.1625,224.9852,225.0936,4001.0
2023-09-08 13:50:00,228.53,228.6,228.34,228.42,3941.0,225.1133,225.1822,224.9261,225.0049,3941.0
2023-09-08 14:00:00,228.39,228.59,228.39,228.42,1598.0,224.9754,225.1724,224.9754,225.0049,1598.0
2023-09-08 14:10:00,228.35,228.35,228.07,228.13,2950.0,224.936,224.936,224.6602,224.7193,2950.0
2023-09-08 14:20:00,228.14,228.24,227.98,228.06,7643.0,224.7291,224.8276,224.5715,224.6503,7643.0
2023-09-08 14:30:00,228.14,228.22,228.08,228.17,3439.0,224.7291,224.8079,224.67,224.7587,3439.0
2023-09-08 14:40:00,227.98,228.19,227.98,228.04,3326.0,224.5715,224.7784,224.5715,224.6306,3326.0
2023-09-08 14:50:00,228.05,228.15,227.95,228.09,6306.0,224.6404,224.739,224.5419,224.6799,6306.0
2023-09-08 15:00:00,228.12,228.37,228.12,228.14,4276.0,224.7094,224.9557,224.7094,224.7291,4276.0
2023-09-08 15:10:00,228.16,228.16,227.89,227.89,3245.0,224.7488,224.7488,224.4828,224.4828,3245.0
2023-09-08 15:20:00,227.9,228.08,227.87,227.95,5694.0,224.4927,224.67,224.4631,224.5419,5694.0
2023-09-08 15:30:00,227.89,228.3,227.88,227.94,12596.0,224.4828,224.8867,224.473,224.5321,12596.0
2023-09-08 15:40:00,227.86,228.03,227.77,227.77,13353.0,224.4533,224.6207,224.3646,224.3646,13353.0
2023-09-08 15:50:00,227.75,228.29,227.68,228.24,37555.0,224.3449,224.8769,224.276,224.8276,37555.0
2023-09-11 09:30:00,228.64,229.05,228.27,228.92,9097.0,225.2216,225.6255,224.8572,225.4974,9097.0
2023-09-11 09:40:00,228.83,229.18,228.49,229.0,3041.0,225.4088,225.7536,225.0739,225.5762,3041.0
2023-09-11 09:50:00,228.9,229.31,228.9,229.28,2900.0,225.4777,225.8816,225.4777,225.8521,2900.0
2023-09-11 10:00:00,229.32,229.32,228.92,229.21,2781.0,225.8915,225.8915,225.4974,225.7831,2781.0
2023-09-11 10:10:00,229.21,229.63,229.2,229.33,2681.0,225.7831,226.1968,225.7733,225.9013,2681.0
2023-09-11 10:20:00,229.32,229.6,229.29,229.59,3637.0,225.8915,226.1673,225.8619,226.1574,3637.0
2023-09-11 10:30:00,229.49,229.55,228.68,228.68,3391.0,226.0589,226.118,225.261,225.261,3391.0
2023-09-11 10:40:00,228.66,228.91,228.65,228.89,2847.0,225.2413,225.4876,225.2315,225.4679,2847.0
2023-09-11 10:50:00,228.81,228.81,228.49,228.59,2007.0,225.3891,225.3891,225.0739,225.1724,2007.0
2023-09-11 11:00:00,228.49,228.59,228.24,228.26,2505.0,225.0739,225.1724,224.8276,224.8473,2505.0
2023-09-11 11:10:00,228.19,228.24,228.04,228.2,2697.0,224.7784,224.8276,224.6306,224.7882,2697.0
2023-09-11 11:20:00,228.15,228.64,228.15,228.62,3370.0,224.739,225.2216,224.739,225.2019,3370.0
2023-09-11 11:30:00,228.58,228.58,228.44,228.45,1808.0,225.1625,225.1625,225.0246,225.0345,1808.0
2023-09-11 11:40:00,228.51,228.61,228.39,228.43,6598.0,225.0936,225.1921,224.9754,225.0148,6598.0
2023-09-11 11:50:00,228.46,228.85,228.46,228.73,6554.0,225.0443,225.4285,225.0443,225.3103,6554.0
2023-09-11 12:00:00,228.74,229.02,228.73,228.89,6477.0,225.3201,225.5959,225.3103,225.4679,6477.0
2023-09-11 12:10:00,228.91,229.22,228.88,229.14,2933.0,225.4876,225.793,225.458,225.7142,2933.0
2023-09-11 12:20:00,229.07,229.09,228.85,229.03,2597.0,225.6452,225.6649,225.4285,225.6058,2597.0
2023-09-11 12:30:00,229.19,229.2,228.99,229.03,2450.0,225.7634,225.7733,225.5664,225.6058,2450.0
2023-09-11 12:40:00,228.95,229.24,228.95,229.04,4228.0,225.527,225.8127,225.527,225.6156,4228.0
2023-09-11 12:50:00,229.05,229.25,229.0,229.12,6739.0,225.6255,225.8225,225.5762,225.6945,6739.0
2023-09-11 13:00:00,229.21,229.24,229.14,229.16,1906.0,225.7831,225.8127,225.7142,225.7339,1906.0
2023-09-11 13:10:00,229.04,229.09,228.98,229.09,3153.0,225.6156,225.6649,225.5565,225.6649,3153.0
2023-09-11 13:20:00,229.09,229.23,229.04,229.23,4544.0,225.6649,225.8028,225.6156,225.8028,4544.0
2023-09-11 13:30:00,229.16,229.31,229.07,229.31,2705.0,225.7339,225.8816,225.6452,225.8816,2705.0
2023-09-11 13:40:00,229.37,229.38,228.97,229.0,2873.0,225.9407,225.9506,225.5467,225.5762,2873.0
2023-09-11 13:50:00,228.98,228.98,228.74,228.76,2172.0,225.5565,225.5565,225.3201,225.3398,2172.0
2023-09-11 14:00:00,228.8,228.88,228.74,228.79,3487.0,225.3792,225.458,225.3201,225.3694,3487.0
2023-09-11 14:10:00,228.84,228.9,228.77,228.9,3046.0,225.4186,225.4777,225.3497,225.4777,3046.0
2023-09-11 14:20:00,228.88,228.88,228.53,228.61,8983.0,225.458,225.458,225.1133,225.1921,8983.0
2023-09-11 14:30:00,228.59,228.62,228.27,228.28,10901.0,225.1724,225.2019,224.8572,224.867,10901.0
2023-09-11 14:40:00,228.29,228.64,228.29,228.62,5469.0,224.8769,225.2216,224.8769,225.2019,5469.0
2023-09-11 14:50:00,228.69,228.86,228.65,228.74,2752.0,225.2709,225.4383,225.2315,225.3201,2752.0
2023-09-11 15:00:00,228.77,228.77,228.65,228.75,2813.0,225.3497,225.3497,225.2315,225.33,2813.0
2023-09-11 15:10:00,228.68,228.68,228.52,228.56,2701.0,225.261,225.261,225.1034,225.1428,2701.0
2023-09-11 15:20:00,228.56,228.59,228.49,228.51,4710.0,225.1428,225.1724,225.0739,225.0936,4710.0
2023-09-11 15:30:00,228.53,228.67,228.49,228.61,8048.0,225.1133,225.2512,225.0739,225.1921,8048.0
2023-09-11 15:40:00,228.61,228.74,228.24,228.24,9229.0,225.1921,225.3201,224.8276,224.8276,9229.0
2023-09-11 15:50:00,228.3,228.69,228.16,228.64,42240.0,224.8867,225.2709,224.7488,225.2216,42240.0
2023-09-12 09:30:00,228.59,229.62,228.27,229.02,9469.0,225.1724,226.187,224.8572,225.5959,9469.0
2023-09-12 09:40:00,228.88,228.88,228.35,228.83,1200.0,225.458,225.458,224.936,225.4088,1200.0
2023-09-12 09:50:00,228.62,228.62,228.54,228.55,400.0,225.2019,225.2019,225.1231,225.133,400.0
2023-09-12 10:00:00,228.52,229.09,228.52,229.08,4089.0,225.1034,225.6649,225.1034,225.655,4089.0
2023-09-12 10:10:00,229.21,229.34,229.0,229.32,1296.0,225.7831,225.9112,225.5762,225.8915,1296.0
2023-09-12 10:20:00,229.25,229.46,228.96,229.44,2000.0,225.8225,226.0294,225.5368,226.0097,2000.0
2023-09-12 10:30:00,229.6,230.24,229.6,230.13,4428.0,226.1673,226.7977,226.1673,226.6894,4428.0
2023-09-12 10:40:00,230.23,230.75,230.13,230.75,6510.0,226.7879,227.3001,226.6894,227.3001,6510.0
2023-09-12 10:50:00,230.82,230.95,230.66,230.79,4807.0,227.369,227.4971,227.2114,227.3395,4807.0
2023-09-12 11:00:00,230.67,230.67,229.64,229.64,21220.0,227.2213,227.2213,226.2067,226.2067,21220.0
2023-09-12 11:10:00,229.53,229.81,229.44,229.62,1716.0,226.0983,226.3741,226.0097,226.187,1716.0
2023-09-12 11:20:00,229.63,229.85,229.63,229.81,1423.0,226.1968,226.4135,226.1968,226.3741,1423.0
2023-09-12 11:30:00,229.91,229.91,229.71,229.75,1274.0,226.4726,226.4726,226.2756,226.315,1274.0
2023-09-12 11:40:00,229.83,229.91,229.78,229.82,2574.0,226.3938,226.4726,226.3446,226.384,2574.0
2023-09-12 11:50:00,229.82,229.92,229.71,229.81,7832.0,226.384,226.4825,226.2756,226.3741,7832.0
2023-09-12 12:00:00,229.84,230.2,229.84,230.2,6277.0,226.4037,226.7583,226.4037,226.7583,6277.0
2023-09-12 12:10:00,230.27,230.27,230.14,230.21,1327.0,226.8273,226.8273,226.6992,226.7682,1327.0
2023-09-12 12:20:00,230.27,230.38,230.19,230.38,2835.0,226.8273,226.9356,226.7485,226.9356,2835.0
2023-09-12 12:30:00,230.43,230.56,230.3,230.33,1270.0,226.9849,227.1129,226.8568,226.8864,1270.0
2023-09-12 12:40:00,230.33,230.46,230.33,230.46,3475.0,226.8864,227.0144,226.8864,227.0144,3475.0
2023-09-12 12:50:00,230.53,230.58,230.35,230.36,1900.0,227.0834,227.1326,226.9061,226.9159,1900.0
2023-09-12 13:00:00,230.27,230.46,230.27,230.34,2699.0,226.8273,227.0144,226.8273,226.8962,2699.0
2023-09-12 13:10:00,230.41,230.45,230.35,230.36,2546.0,226.9652,227.0046,226.9061,226.9159,2546.0
2023-09-12 13:20:00,230.47,230.61,230.4,230.4,3775.0,227.0243,227.1622,226.9553,226.9553,3775.0
2023-09-12 13:30:00,230.46,230.61,230.39,230.47,2587.0,227.0144,227.1622,226.9455,227.0243,2587.0
2023-09-12 13:40:00,230.47,230.66,230.44,230.63,3961.0,227.0243,227.2114,226.9947,227.1819,3961.0
2023-09-12 13:50:00,230.62,230.76,230.61,230.62,1064.0,227.172,227.3099,227.1622,227.172,1064.0
2023-09-12 14:00:00,230.62,230.71,230.57,230.68,1703.0,227.172,227.2607,227.1228,227.2311,1703.0
2023-09-12 14:10:00,230.8,230.8,230.56,230.56,1942.0,227.3493,227.3493,227.1129,227.1129,1942.0
2023-09-12 14:20:00,230.61,230.67,230.6,230.61,1875.0,227.1622,227.2213,227.1523,227.1622,1875.0
2023-09-12 14:30:00,230.6,230.6,230.47,230.51,3607.0,227.1523,227.1523,227.0243,227.0637,3607.0
2023-09-12 14:40:00,230.53,230.6,230.41,230.47,5573.0,227.0834,227.1523,226.9652,227.0243,5573.0
2023-09-12 14:50:00,230.48,230.6,230.35,230.53,6244.0,227.0341,227.1523,226.9061,227.0834,6244.0
2023-09-12 15:00:00,230.47,230.52,230.12,230.52,6183.0,227.0243,227.0735,226.6795,227.0735,6183.0
2023-09-12 15:10:00,230.4,230.54,230.32,230.39,5517.0,226.9553,227.0932,226.8765,226.9455,5517.0
2023-09-12 15:20:00,230.42,230.46,230.31,230.42,6289.0,226.975,227.0144,226.8667,226.975,6289.0
2023-09-12 15:30:00,230.39,230.43,230.21,230.34,10512.0,226.9455,226.9849,226.7682,226.8962,10512.0
2023-09-12 15:40:00,230.34,230.65,230.28,230.65,10781.0,226.8962,227.2016,226.8371,227.2016,10781.0
2023-09-12 15:50:00,230.68,230.69,230.24,230.26,55789.0,227.2311,227.241,226.7977,226.8174,55789.0
2023-09-13 09:30:00,230.41,230.94,230.41,230.72,6890.0,226.9652,227.4872,226.9652,227.2705,6890.0
2023-09-13 09:40:00,230.84,231.81,230.8,231.5,7757.0,227.3887,228.3442,227.3493,228.0389,7757.0
2023-09-13 09:50:00,231.69,231.83,231.64,231.71,1900.0,228.226,228.3639,228.1768,228.2457,1900.0
2023-09-13 10:00:00,231.71,231.88,231.1,231.17,4622.0,228.2457,228.4132,227.6448,227.7138,4622.0
2023-09-13 10:10:00,231.0,231.07,230.26,230.29,2949.0,227.5463,227.6153,226.8174,226.847,2949.0
2023-09-13 10:20:00,230.31,230.52,230.1,230.1,2300.0,226.8667,227.0735,226.6598,226.6598,2300.0
2023-09-13 10:30:00,230.14,230.28,229.97,230.28,5270.0,226.6992,226.8371,226.5317,226.8371,5270.0
2023-09-13 10:40:00,230.16,230.48,230.03,230.39,3333.0,226.7189,227.0341,226.5908,226.9455,3333.0
2023-09-13 10:50:00,230.35,230.52,230.3,230.43,2037.0,226.9061,227.0735,226.8568,226.9849,2037.0
2023-09-13 11:00:00,230.47,230.47,229.97,229.97,1911.0,227.0243,227.0243,226.5317,226.5317,1911.0
2023-09-13 11:10:00,229.91,230.02,229.71,229.95,4210.0,226.4726,226.581,226.2756,226.512,4210.0
2023-09-13 11:20:00,229.91,230.15,229.72,230.15,5202.0,226.4726,226.7091,226.2855,226.7091,5202.0
2023-09-13 11:30:00,230.14,230.28,230.06,230.15,1300.0,226.6992,226.8371,226.6204,226.7091,1300.0
2023-09-13 11:40:00,230.15,230.36,230.15,230.23,2524.0,226.7091,226.9159,226.7091,226.7879,2524.0
2023-09-13 11:50:00,230.23,230.27,229.83,229.83,2868.0,226.7879,226.8273,226.3938,226.3938,2868.0
2023-09-13 12:00:00,229.88,229.92,229.63,229.64,2113.0,226.4431,226.4825,226.1968,226.2067,2113.0
2023-09-13 12:10:00,229.64,229.71,229.23,229.68,4236.0,226.2067,226.2756,225.8028,226.2461,4236.0
2023-09-13 12:20:00,229.66,229.87,229.65,229.76,5198.0,226.2264,226.4332,226.2165,226.3249,5198.0
2023-09-13 12:30:00,229.81,229.82,229.69,229.75,1538.0,226.3741,226.384,226.2559,226.315,1538.0
2023-09-13 12:40:00,229.71,229.88,229.55,229.88,2926.0,226.2756,226.4431,226.118,226.4431,2926.0
2023-09-13 12:50:00,229.84,229.97,229.83,229.93,1500.0,226.4037,226.5317,226.3938,226.4923,1500.0
2023-09-13 13:00:00,229.98,230.01,229.75,229.77,1963.0,226.5416,226.5711,226.315,226.3347,1963.0
2023-09-13 13:10:00,229.62,229.68,229.53,229.58,1567.0,226.187,226.2461,226.0983,226.1476,1567.0
2023-09-13 13:20:00,229.58,229.64,229.52,229.56,1249.0,226.1476,226.2067,226.0885,226.1279,1249.0
2023-09-13 13:30:00,229.57,229.57,229.41,229.47,1800.0,226.1377,226.1377,225.9801,226.0392,1800.0
2023-09-13 13:40:00,229.49,229.5,229.32,229.37,1822.0,226.0589,226.0688,225.8915,225.9407,1822.0
2023-09-13 13:50:00,229.37,229.78,229.37,229.78,1546.0,225.9407,226.3446,225.9407,226.3446,1546.0
2023-09-13 14:00:00,229.73,229.84,229.65,229.77,2244.0,226.2953,226.4037,226.2165,226.3347,2244.0
2023-09-13 14:10:00,229.77,229.82,229.61,229.62,4693.0,226.3347,226.384,226.1771,226.187,4693.0
2023-09-13 14:20:00,229.65,229.79,229.64,229.74,2400.0,226.2165,226.3544,226.2067,226.3052,2400.0
2023-09-13 14:30:00,229.73,229.73,229.53,229.62,2377.0,226.2953,226.2953,226.0983,226.187,2377.0
2023-09-13 14:40:00,229.54,229.57,229.23,229.23,2213.0,226.1082,226.1377,225.8028,225.8028,2213.0
2023-09-13 14:50:00,229.2,229.25,228.83,229.17,4789.0,225.7733,225.8225,225.4088,225.7437,4789.0
2023-09-13 15:00:00,229.15,229.15,228.8,228.81,5651.0,225.724,225.724,225.3792,225.3891,5651.0
2023-09-13 15:10:00,228.86,228.88,228.67,228.76,6182.0,225.4383,225.458,225.2512,225.3398,6182.0
2023-09-13 15:20:00,228.72,228.72,228.4,228.43,7211.0,225.3004,225.3004,224.9852,225.0148,7211.0
2023-09-13 15:30:00,228.44,228.76,228.41,228.61,13609.0,225.0246,225.3398,224.9951,225.1921,13609.0
2023-09-13 15:40:00,228.65,228.96,228.45,228.74,29821.0,225.2315,225.5368,225.0345,225.3201,29821.0
2023-09-13 15:50:00,228.71,229.14,228.47,229.0,103014.0,225.2906,225.7142,225.0542,225.5762,103014.0
2023-09-14 09:30:00,230.46,231.79,229.88,229.88,22177.0,227.0144,228.3245,226.4431,226.4431,22177.0
2023-09-14 09:40:00,229.85,229.87,228.93,229.34,3516.0,226.4135,226.4332,225.5073,225.9112,3516.0
2023-09-14 09:50:00,229.43,229.58,228.56,228.75,5746.0,225.9998,226.1476,225.1428,225.33,5746.0
2023-09-14 10:00:00,228.73,228.77,228.18,228.25,6788.0,225.3103,225.3497,224.7685,224.8375,6788.0
2023-09-14 10:10:00,228.28,228.6,228.27,228.57,3583.0,224.867,225.1822,224.8572,225.1527,3583.0
2023-09-14 10:20:00,228.58,228.92,228.52,228.92,3688.0,225.1625,225.4974,225.1034,225.4974,3688.0
2023-09-14 10:30:00,228.86,229.08,228.54,228.75,6553.0,225.4383,225.655,225.1231,225.33,6553.0
2023-09-14 10:40:00,228.9,229.65,228.9,229.47,6740.0,225.4777,226.2165,225.4777,226.0392,6740.0
2023-09-14 10:50:00,229.82,229.89,229.4,229.4,3389.0,226.384,226.4529,225.9703,225.9703,3389.0
2023-09-14 11:00:00,229.39,229.4,228.56,228.56,2067.0,225.9604,225.9703,225.1428,225.1428,2067.0
2023-09-14 11:10:00,228.54,228.54,228.28,228.28,1411.0,225.1231,225.1231,224.867,224.867,1411.0
2023-09-14 11:20:00,228.27,228.55,228.21,228.24,3048.0,224.8572,225.133,224.7981,224.8276,3048.0
2023-09-14 11:30:00,228.36,228.65,228.36,228.6,3726.0,224.9458,225.2315,224.9458,225.1822,3726.0
2023-09-14 11:40:00,228.63,228.85,228.53,228.59,4023.0,225.2118,225.4285,225.1133,225.1724,4023.0
2023-09-14 11:50:00,228.53,228.95,228.52,228.78,3038.0,225.1133,225.527,225.1034,225.3595,3038.0
2023-09-14 12:00:00,228.84,229.1,228.84,228.98,2039.0,225.4186,225.6748,225.4186,225.5565,2039.0
2023-09-14 12:10:00,229.08,229.21,228.99,229.1,3562.0,225.655,225.7831,225.5664,225.6748,3562.0
2023-09-14 12:20:00,229.05,229.28,229.05,229.13,4784.0,225.6255,225.8521,225.6255,225.7043,4784.0
2023-09-14 12:30:00,229.15,229.21,228.99,228.99,4360.0,225.724,225.7831,225.5664,225.5664,4360.0
2023-09-14 12:40:00,228.98,229.0,228.82,228.94,8382.0,225.5565,225.5762,225.3989,225.5171,8382.0
2023-09-14 12:50:00,228.96,229.36,228.95,229.2,16663.0,225.5368,225.9309,225.527,225.7733,16663.0
2023-09-14 13:00:00,229.2,229.35,229.2,229.35,4654.0,225.7733,225.921,225.7733,225.921,4654.0
2023-09-14 13:10:00,229.31,229.39,229.14,229.19,3422.0,225.8816,225.9604,225.7142,225.7634,3422.0
2023-09-14 13:20:00,229.23,229.23,229.16,229.18,3290.0,225.8028,225.8028,225.7339,225.7536,3290.0
2023-09-14 13:30:00,229.21,229.5,229.19,229.5,3402.0,225.7831,226.0688,225.7634,226.0688,3402.0
2023-09-14 13:40:00,229.55,229.78,229.53,229.66,6436.0,226.118,226.3446,226.0983,226.2264,6436.0
2023-09-14 13:50:00,229.66,229.7,229.52,229.59,3630.0,226.2264,226.2658,226.0885,226.1574,3630.0
2023-09-14 14:00:00,229.52,229.65,229.52,229.61,2816.0,226.0885,226.2165,226.0885,226.1771,2816.0
2023-09-14 14:10:00,229.65,229.83,229.63,229.78,3002.0,226.2165,226.3938,226.1968,226.3446,3002.0
2023-09-14 14:20:00,229.82,230.13,229.82,230.05,6365.0,226.384,226.6894,226.384,226.6105,6365.0
2023-09-14 14:30:00,230.09,230.21,230.01,230.13,4101.0,226.6499,226.7682,226.5711,226.6894,4101.0
2023-09-14 14:40:00,230.21,230.22,230.01,230.18,8762.0,226.7682,226.778,226.5711,226.7386,8762.0
2023-09-14 14:50:00,230.15,230.24,230.08,230.19,4051.0,226.7091,226.7977,226.6401,226.7485,4051.0
2023-09-14 15:00:00,230.24,230.8,230.24,230.79,14072.0,226.7977,227.3493,226.7977,227.3395,14072.0
2023-09-14 15:10:00,230.74,230.89,230.64,230.75,6511.0,227.2902,227.438,227.1917,227.3001,6511.0
2023-09-14 15:20:00,230.69,230.87,230.66,230.85,5453.0,227.241,227.4183,227.2114,227.3986,5453.0
2023-09-14 15:30:00,230.86,231.37,230.85,231.22,11337.0,227.4084,227.9108,227.3986,227.7631,11337.0
2023-09-14 15:40:00,231.28,231.37,231.0,231.15,8464.0,227.8222,227.9108,227.5463,227.6941,8464.0
2023-09-14 15:50:00,231.17,231.5,231.1,231.46,36575.0,227.7138,228.0389,227.6448,227.9995,36575.0
2023-09-15 09:30:00,231.42,232.0,230.65,231.13,232356.0,227.9601,228.5314,227.2016,227.6744,232356.0
2023-09-15 09:40:00,231.06,232.44,230.75,232.44,45786.0,227.6054,228.9648,227.3001,228.9648,45786.0
2023-09-15 09:50:00,232.26,232.69,232.02,232.34,8810.0,228.7875,229.2111,228.5511,228.8663,8810.0
2023-09-15 10:00:00,232.44,232.44,231.19,231.56,9394.0,228.9648,228.9648,227.7335,228.098,9394.0
2023-09-15 10:10:00,231.38,231.42,231.15,231.35,7555.0,227.9207,227.9601,227.6941,227.8911,7555.0
2023-09-15 10:20:00,231.26,231.52,231.25,231.52,9041.0,227.8025,228.0586,227.7926,228.0586,9041.0
2023-09-15 10:30:00,231.42,231.43,231.17,231.23,10446.0,227.9601,227.9699,227.7138,227.7729,10446.0
2023-09-15 10:40:00,231.11,231.46,231.0,231.36,12082.0,227.6547,227.9995,227.5463,227.901,12082.0
2023-09-15 10:50:00,231.42,231.43,230.99,231.0,25798.0,227.9601,227.9699,227.5365,227.5463,25798.0
2023-09-15 11:00:00,231.07,231.07,230.42,230.97,23428.0,227.6153,227.6153,226.975,227.5168,23428.0
2023-09-15 11:10:00,230.91,231.1,230.87,230.99,6256.0,227.4577,227.6448,227.4183,227.5365,6256.0
2023-09-15 11:20:00,230.99,231.08,230.9,230.95,8041.0,227.5365,227.6251,227.4478,227.4971,8041.0
2023-09-15 11:30:00,230.95,231.05,230.72,230.72,4563.0,227.4971,227.5956,227.2705,227.2705,4563.0
2023-09-15 11:40:00,230.52,230.57,230.13,230.49,5428.0,227.0735,227.1228,226.6894,227.044,5428.0
2023-09-15 11:50:00,230.49,230.67,230.45,230.56,4582.0,227.044,227.2213,227.0046,227.1129,4582.0
2023-09-15 12:00:00,230.55,230.61,230.5,230.55,1943.0,227.1031,227.1622,227.0538,227.1031,1943.0
2023-09-15 12:10:00,230.58,230.85,230.58,230.75,2393.0,227.1326,227.3986,227.1326,227.3001,2393.0
2023-09-15 12:20:00,230.77,230.89,230.64,230.76,24622.0,227.3198,227.438,227.1917,227.3099,24622.0
2023-09-15 12:30:00,230.74,231.25,230.69,231.22,8467.0,227.2902,227.7926,227.241,227.7631,8467.0
2023-09-15 12:40:00,231.21,231.21,230.87,231.04,4109.0,227.7532,227.7532,227.4183,227.5857,4109.0
2023-09-15 12:50:00,231.12,231.12,230.9,231.02,7807.0,227.6645,227.6645,227.4478,227.566,7807.0
2023-09-15 13:00:00,230.99,231.04,230.88,231.01,9268.0,227.5365,227.5857,227.4281,227.5562,9268.0
2023-09-15 13:10:00,230.99,230.99,230.76,230.77,18596.0,227.5365,227.5365,227.3099,227.3198,18596.0
2023-09-15 13:20:00,230.81,230.86,230.64,230.71,18939.0,227.3592,227.4084,227.1917,227.2607,18939.0
2023-09-15 13:30:00,230.71,230.83,230.17,230.76,6246.0,227.2607,227.3789,226.7288,227.3099,6246.0
2023-09-15 13:40:00,230.71,231.06,230.69,230.95,27899.0,227.2607,227.6054,227.241,227.4971,27899.0
2023-09-15 13:50:00,230.82,230.87,230.23,230.24,3597.0,227.369,227.4183,226.7879,226.7977,3597.0
2023-09-15 14:00:00,230.31,230.31,229.91,229.97,7128.0,226.8667,226.8667,226.4726,226.5317,7128.0
2023-09-15 14:10:00,230.0,230.25,229.98,230.22,6696.0,226.5613,226.8076,226.5416,226.778,6696.0
2023-09-15 14:20:00,230.31,230.31,230.05,230.14,8070.0,226.8667,226.8667,226.6105,226.6992,8070.0
2023-09-15 14:30:00,230.12,230.35,230.11,230.31,3817.0,226.6795,226.9061,226.6697,226.8667,3817.0
2023-09-15 14:40:00,230.26,230.41,230.16,230.26,3904.0,226.8174,226.9652,226.7189,226.8174,3904.0
2023-09-15 14:50:00,230.31,230.45,230.2,230.42,4244.0,226.8667,227.0046,226.7583,226.975,4244.0
2023-09-15 15:00:00,230.36,230.37,229.97,230.04,30318.0,226.9159,226.9258,226.5317,226.6007,30318.0
2023-09-15 15:10:00,230.0,230.09,229.97,230.03,7611.0,226.5613,226.6499,226.5317,226.5908,7611.0
2023-09-15 15:20:00,230.03,230.12,229.99,230.0,12741.0,226.5908,226.6795,226.5514,226.5613,12741.0
2023-09-15 15:30:00,230.0,230.05,229.8,229.83,62273.0,226.5613,226.6105,226.3643,226.3938,62273.0
2023-09-15 15:40:00,229.83,230.07,229.8,230.0,36736.0,226.3938,226.6302,226.3643,226.5613,36736.0
2023-09-15 15:50:00,230.04,230.29,229.96,230.14,59889.0,226.6007,226.847,226.5219,226.6992,59889.0
2023-09-18 09:30:00,230.2,231.56,230.2,231.56,8009.0,226.7583,228.098,226.7583,228.098,8009.0
2023-09-18 09:40:00,231.5,231.78,231.04,231.75,6558.0,228.0389,228.3147,227.5857,228.2851,6558.0
2023-09-18 09:50:00,231.6,232.25,231.53,232.17,7056.0,228.1374,228.7777,228.0684,228.6989,7056.0
2023-09-18 10:00:00,232.16,232.16,231.78,231.97,16398.0,228.689,228.689,228.3147,228.5018,16398.0
2023-09-18 10:10:00,232.05,232.2,231.98,232.2,2056.0,228.5806,228.7284,228.5117,228.7284,2056.0
2023-09-18 10:20:00,232.09,232.22,232.02,232.15,2896.0,228.62,228.7481,228.5511,228.6792,2896.0
2023-09-18 10:30:00,232.15,232.37,232.15,232.16,5294.0,228.6792,228.8959,228.6792,228.689,5294.0
2023-09-18 10:40:00,232.15,232.47,232.1,232.39,2813.0,228.6792,228.9944,228.6299,228.9156,2813.0
2023-09-18 10:50:00,232.48,232.83,232.34,232.77,6041.0,229.0042,229.349,228.8663,229.2899,6041.0
2023-09-18 11:00:00,232.72,232.72,232.36,232.48,3543.0,229.2406,229.2406,228.886,229.0042,3543.0
2023-09-18 11:10:00,232.48,232.57,232.25,232.48,3471.0,229.0042,229.0929,228.7777,229.0042,3471.0
2023-09-18 11:20:00,232.55,232.62,232.37,232.6,3053.0,229.0732,229.1421,228.8959,229.1224,3053.0
2023-09-18 11:30:00,232.7,233.18,232.7,233.17,5098.0,229.2209,229.6938,229.2209,229.6839,5098.0
2023-09-18 11:40:00,233.09,233.27,233.04,233.04,2342.0,229.6051,229.7824,229.5558,229.5558,2342.0
2023-09-18 11:50:00,233.03,233.15,232.96,233.02,1809.0,229.546,229.6642,229.477,229.5361,1809.0
2023-09-18 12:00:00,233.05,233.16,232.86,232.93,4307.0,229.5657,229.6741,229.3785,229.4475,4307.0
2023-09-18 12:10:00,232.94,233.2,232.9,233.09,3212.0,229.4573,229.7135,229.4179,229.6051,3212.0
2023-09-18 12:20:00,233.0,233.01,232.92,232.95,919.0,229.5164,229.5263,229.4376,229.4672,919.0
2023-09-18 12:30:00,233.05,233.14,232.83,233.0,6396.0,229.5657,229.6543,229.349,229.5164,6396.0
2023-09-18 12:40:00,233.07,233.38,233.06,233.36,3288.0,229.5854,229.8908,229.5755,229.8711,3288.0
2023-09-18 12:50:00,233.31,233.31,233.16,233.2,4108.0,229.8218,229.8218,229.6741,229.7135,4108.0
2023-09-18 13:00:00,233.21,233.43,233.2,233.43,6325.0,229.7233,229.94,229.7135,229.94,6325.0
2023-09-18 13:10:00,233.49,233.49,233.1,233.1,3295.0,229.9991,229.9991,229.6149,229.6149,3295.0
2023-09-18 13:20:00,233.22,233.26,232.96,233.24,3808.0,229.7332,229.7726,229.477,229.7529,3808.0
2023-09-18 13:30:00,233.23,233.36,233.23,233.29,3874.0,229.743,229.8711,229.743,229.8021,3874.0
2023-09-18 13:40:00,233.21,233.21,233.0,233.0,6468.0,229.7233,229.7233,229.5164,229.5164,6468.0
2023-09-18 13:50:00,233.0,233.23,232.95,233.23,7794.0,229.5164,229.743,229.4672,229.743,7794.0
2023-09-18 14:00:00,233.12,233.13,232.99,233.08,8044.0,229.6346,229.6445,229.5066,229.5952,8044.0
2023-09-18 14:10:00,233.07,233.12,232.75,232.81,6236.0,229.5854,229.6346,229.2702,229.3293,6236.0
2023-09-18 14:20:00,232.77,232.91,232.74,232.79,7646.0,229.2899,229.4278,229.2603,229.3096,7646.0
2023-09-18 14:30:00,232.73,233.06,232.7,232.95,7793.0,229.2505,229.5755,229.2209,229.4672,7793.0
2023-09-18 14:40:00,233.04,233.2,232.95,233.06,7933.0,229.5558,229.7135,229.4672,229.5755,7933.0
2023-09-18 14:50:00,232.98,233.16,232.84,233.02,9780.0,229.4967,229.6741,229.3588,229.5361,9780.0
2023-09-18 15:00:00,233.05,233.05,232.83,232.88,8001.0,229.5657,229.5657,229.349,229.3982,8001.0
2023-09-18 15:10:00,232.84,233.2,232.81,233.17,13470.0,229.3588,229.7135,229.3293,229.6839,13470.0
2023-09-18 15:20:00,233.15,233.46,233.15,233.46,19940.0,229.6642,229.9696,229.6642,229.9696,19940.0
2023-09-18 15:30:00,233.45,233.49,232.91,232.98,19517.0,229.9597,229.9991,229.4278,229.4967,19517.0
2023-09-18 15:40:00,232.96,233.02,232.58,232.59,23159.0,229.477,229.5361,229.1027,229.1126,23159.0
2023-09-18 15:50:00,232.56,233.36,232.51,233.29,130355.0,229.083,229.8711,229.0338,229.8021,130355.0
2023-09-19 09:30:00,233.0,234.41,232.69,234.26,49040.0,229.5164,230.9054,229.2111,230.7576,49040.0
2023-09-19 09:40:00,234.12,234.37,233.99,234.35,5086.0,230.6197,230.866,230.4916,230.8463,5086.0
2023-09-19 09:50:00,234.08,234.28,233.94,234.08,12532.0,230.5803,230.7773,230.4424,230.5803,12532.0
2023-09-19 10:00:00,234.09,234.64,233.95,234.52,14410.0,230.5901,231.1319,230.4522,231.0137,14410.0
2023-09-19 10:10:00,234.52,234.72,234.24,234.52,35599.0,231.0137,231.2107,230.7379,231.0137,35599.0
2023-09-19 10:20:00,234.56,234.56,234.34,234.52,15004.0,231.0531,231.0531,230.8364,231.0137,15004.0
2023-09-19 10:30:00,234.52,234.84,234.34,234.75,11217.0,231.0137,231.3289,230.8364,231.2403,11217.0
2023-09-19 10:40:00,234.73,234.73,234.33,234.39,29589.0,231.2206,231.2206,230.8266,230.8857,29589.0
2023-09-19 10:50:00,234.34,234.87,234.33,234.86,6343.0,230.8364,231.3585,230.8266,231.3486,6343.0
2023-09-19 11:00:00,234.84,234.84,234.49,234.51,12014.0,231.3289,231.3289,230.9842,231.0039,12014.0
2023-09-19 11:10:00,234.6,234.81,234.52,234.68,4888.0,231.0925,231.2994,231.0137,231.1713,4888.0
2023-09-19 11:20:00,234.74,234.86,234.65,234.86,4074.0,231.2304,231.3486,231.1418,231.3486,4074.0
2023-09-19 11:30:00,234.85,234.88,234.72,234.87,10228.0,231.3388,231.3683,231.2107,231.3585,10228.0
2023-09-19 11:40:00,234.87,234.96,234.74,234.89,5635.0,231.3585,231.4471,231.2304,231.3782,5635.0
2023-09-19 11:50:00,234.91,235.11,234.79,235.11,21623.0,231.3979,231.5949,231.2797,231.5949,21623.0
2023-09-19 12:00:00,235.08,235.08,234.68,234.74,9502.0,231.5653,231.5653,231.1713,231.2304,9502.0
2023-09-19 12:10:00,234.71,234.71,234.58,234.59,7291.0,231.2009,231.2009,231.0728,231.0827,7291.0
2023-09-19 12:20:00,234.59,234.6,234.26,234.48,9830.0,231.0827,231.0925,230.7576,230.9743,9830.0
2023-09-19 12:30:00,234.46,234.51,234.29,234.3,7334.0,230.9546,231.0039,230.7872,230.797,7334.0
2023-09-19 12:40:00,234.26,234.41,233.94,233.94,5903.0,230.7576,230.9054,230.4424,230.4424,5903.0
2023-09-19 12:50:00,233.89,234.07,233.83,234.04,14346.0,230.3931,230.5704,230.334,230.5409,14346.0
2023-09-19 13:00:00,234.06,234.13,233.84,233.95,13723.0,230.5606,230.6295,230.3439,230.4522,13723.0
2023-09-19 13:10:00,233.97,234.04,233.92,233.93,4409.0,230.4719,230.5409,230.4227,230.4325,4409.0
2023-09-19 13:20:00,233.96,234.22,233.93,234.22,15811.0,230.4621,230.7182,230.4325,230.7182,15811.0
2023-09-19 13:30:00,234.22,234.58,234.15,234.58,7506.0,230.7182,231.0728,230.6492,231.0728,7506.0
2023-09-19 13:40:00,234.57,234.84,234.44,234.84,9557.0,231.063,231.3289,230.9349,231.3289,9557.0
2023-09-19 13:50:00,234.81,234.86,234.74,234.84,4744.0,231.2994,231.3486,231.2304,231.3289,4744.0
2023-09-19 14:00:00,234.88,235.05,234.77,234.86,8786.0,231.3683,231.5358,231.26,231.3486,8786.0
2023-09-19 14:10:00,234.83,234.93,234.67,234.8,9439.0,231.3191,231.4176,231.1615,231.2895,9439.0
2023-09-19 14:20:00,234.8,234.83,234.7,234.79,8978.0,231.2895,231.3191,231.191,231.2797,8978.0
2023-09-19 14:30:00,234.79,235.31,234.76,235.19,13531.0,231.2797,231.7919,231.2501,231.6737,13531.0
2023-09-19 14:40:00,235.13,235.25,235.1,235.2,6292.0,231.6146,231.7328,231.585,231.6836,6292.0
2023-09-19 14:50:00,235.21,235.21,235.04,235.05,5943.0,231.6934,231.6934,231.5259,231.5358,5943.0
2023-09-19 15:00:00,235.01,235.05,234.62,234.62,11855.0,231.4964,231.5358,231.1122,231.1122,11855.0
2023-09-19 15:10:00,234.57,234.87,234.57,234.87,15505.0,231.063,231.3585,231.063,231.3585,15505.0
2023-09-19 15:20:00,234.88,235.35,234.82,235.35,7455.0,231.3683,231.8313,231.3092,231.8313,7455.0
2023-09-19 15:30:00,235.35,235.88,235.32,235.78,31075.0,231.8313,232.3534,231.8018,232.2549,31075.0
2023-09-19 15:40:00,235.78,235.85,235.58,235.78,22751.0,232.2549,232.3238,232.0579,232.2549,22751.0
2023-09-19 15:50:00,235.71,235.99,235.53,235.72,108435.0,232.1859,232.4617,232.0086,232.1958,108435.0
2023-09-20 09:30:00,235.77,237.05,235.77,236.19,32636.0,232.245,233.5059,232.245,232.6587,32636.0
2023-09-20 09:40:00,236.08,236.31,235.78,236.24,10787.0,232.5504,232.777,232.2549,232.708,10787.0
2023-09-20 09:50:00,236.07,236.21,235.88,235.9,9917.0,232.5405,232.6784,232.3534,232.3731,9917.0
2023-09-20 10:00:00,235.88,236.12,235.32,235.5,18200.0,232.3534,232.5898,231.8018,231.9791,18200.0
2023-09-20 10:10:00,235.59,236.56,235.55,236.56,9083.0,232.0677,233.0232,232.0283,233.0232,9083.0
2023-09-20 10:20:00,236.47,236.47,235.89,236.06,10015.0,232.9346,232.9346,232.3632,232.5307,10015.0
2023-09-20 10:30:00,236.08,236.6,236.07,236.4,16041.0,232.5504,233.0626,232.5405,232.8656,16041.0
2023-09-20 10:40:00,236.31,236.52,236.15,236.27,8498.0,232.777,232.9838,232.6193,232.7376,8498.0
2023-09-20 10:50:00,236.35,236.44,236.26,236.26,21444.0,232.8164,232.905,232.7277,232.7277,21444.0
2023-09-20 11:00:00,236.24,236.41,236.13,236.39,13820.0,232.708,232.8755,232.5996,232.8558,13820.0
2023-09-20 11:10:00,236.43,236.9,236.39,236.9,10682.0,232.8952,233.3581,232.8558,233.3581,10682.0
2023-09-20 11:20:00,236.96,237.31,236.95,237.3,6327.0,233.4172,233.762,233.4074,233.7522,6327.0
2023-09-20 11:30:00,237.22,237.27,236.71,236.84,8097.0,233.6733,233.7226,233.171,233.299,8097.0
2023-09-20 11:40:00,236.74,236.84,236.63,236.81,4879.0,233.2005,233.299,233.0922,233.2695,4879.0
2023-09-20 11:50:00,236.85,236.88,236.44,236.53,4149.0,233.3089,233.3384,232.905,232.9937,4149.0
2023-09-20 12:00:00,236.52,236.52,236.42,236.5,6530.0,232.9838,232.9838,232.8853,232.9641,6530.0
2023-09-20 12:10:00,236.68,237.04,236.67,236.96,4406.0,233.1414,233.496,233.1316,233.4172,4406.0
2023-09-20 12:20:00,236.97,237.32,236.92,237.23,6587.0,233.4271,233.7719,233.3778,233.6832,6587.0
2023-09-20 12:30:00,237.25,237.32,237.17,237.3,5781.0,233.7029,233.7719,233.6241,233.7522,5781.0
2023-09-20 12:40:00,237.29,237.46,237.17,237.46,4364.0,233.7423,233.9098,233.6241,233.9098,4364.0
2023-09-20 12:50:00,237.46,237.46,237.29,237.32,6045.0,233.9098,233.9098,233.7423,233.7719,6045.0
2023-09-20 13:00:00,237.31,237.31,237.18,237.29,6093.0,233.762,233.762,233.6339,233.7423,6093.0
2023-09-20 13:10:00,237.29,237.42,237.21,237.26,8860.0,233.7423,233.8704,233.6635,233.7128,8860.0
2023-09-20 13:20:00,237.26,237.26,237.17,237.17,3917.0,233.7128,233.7128,233.6241,233.6241,3917.0
2023-09-20 13:30:00,237.14,237.27,236.93,236.94,10610.0,233.5945,233.7226,233.3877,233.3975,10610.0
2023-09-20 13:40:00,236.87,237.06,236.84,237.06,5058.0,233.3286,233.5157,233.299,233.5157,5058.0
2023-09-20 13:50:00,237.06,237.64,237.02,237.64,7422.0,233.5157,234.0871,233.4763,234.0871,7422.0
2023-09-20 14:00:00,237.56,237.56,236.22,236.62,14447.0,234.0083,234.0083,232.6883,233.0823,14447.0
2023-09-20 14:10:00,236.6,237.02,236.55,237.01,6568.0,233.0626,233.4763,233.0134,233.4665,6568.0
2023-09-20 14:20:00,237.0,237.0,236.6,236.6,6894.0,233.4566,233.4566,233.0626,233.0626,6894.0
2023-09-20 14:30:00,236.58,236.94,236.57,236.79,10203.0,233.0429,233.3975,233.0331,233.2498,10203.0
2023-09-20 14:40:00,236.81,236.86,236.44,236.46,9061.0,233.2695,233.3187,232.905,232.9247,9061.0
2023-09-20 14:50:00,236.46,236.46,236.19,236.19,7265.0,232.9247,232.9247,232.6587,232.6587,7265.0
2023-09-20 15:00:00,236.19,236.21,235.9,236.03,7886.0,232.6587,232.6784,232.3731,232.5011,7886.0
2023-09-20 15:10:00,236.05,236.1,235.53,235.7,7088.0,232.5208,232.5701,232.0086,232.1761,7088.0
2023-09-20 15:20:00,235.73,236.2,235.65,236.06,22442.0,232.2056,232.6686,232.1268,232.5307,22442.0
2023-09-20 15:30:00,236.06,236.06,235.47,235.61,34112.0,232.5307,232.5307,231.9495,232.0874,34112.0
2023-09-20 15:40:00,235.59,235.8,235.43,235.75,48898.0,232.0677,232.2746,231.9101,232.2253,48898.0
2023-09-20 15:50:00,235.71,235.9,234.98,235.23,68662.0,232.1859,232.3731,231.4668,231.7131,68662.0
2023-09-21 09:30:00,235.17,235.54,233.53,233.6,15472.0,231.654,232.0185,230.0385,230.1075,15472.0
2023-09-21 09:40:00,233.36,233.57,232.76,233.38,13368.0,229.8711,230.0779,229.28,229.8908,13368.0
2023-09-21 09:50:00,233.48,234.03,233.45,233.75,21867.0,229.9893,230.531,229.9597,230.2552,21867.0
2023-09-21 10:00:00,233.75,234.04,233.34,233.5,13698.0,230.2552,230.5409,229.8514,230.009,13698.0
2023-09-21 10:10:00,233.5,233.8,233.4,233.5,7712.0,230.009,230.3045,229.9105,230.009,7712.0
2023-09-21 10:20:00,233.46,233.75,233.45,233.52,6346.0,229.9696,230.2552,229.9597,230.0287,6346.0
2023-09-21 10:30:00,233.54,233.7,233.21,233.35,14100.0,230.0484,230.206,229.7233,229.8612,14100.0
2023-09-21 10:40:00,233.34,233.44,233.14,233.29,30917.0,229.8514,229.9499,229.6543,229.8021,30917.0
2023-09-21 10:50:00,233.31,233.32,232.85,232.96,28467.0,229.8218,229.8317,229.3687,229.477,28467.0
2023-09-21 11:00:00,233.08,233.18,232.9,232.99,5937.0,229.5952,229.6938,229.4179,229.5066,5937.0
2023-09-21 11:10:00,232.99,233.13,232.82,232.88,19990.0,229.5066,229.6445,229.3391,229.3982,19990.0
2023-09-21 11:20:00,232.93,233.12,232.74,232.74,24041.0,229.4475,229.6346,229.2603,229.2603,24041.0
2023-09-21 11:30:00,232.74,232.89,232.67,232.73,15959.0,229.2603,229.4081,229.1914,229.2505,15959.0
2023-09-21 11:40:00,232.71,232.9,232.62,232.86,8680.0,229.2308,229.4179,229.1421,229.3785,8680.0
2023-09-21 11:50:00,232.74,232.74,232.57,232.59,4518.0,229.2603,229.2603,229.0929,229.1126,4518.0
2023-09-21 12:00:00,232.6,232.65,232.51,232.65,10757.0,229.1224,229.1717,229.0338,229.1717,10757.0
2023-09-21 12:10:00,232.56,232.67,232.54,232.61,4434.0,229.083,229.1914,229.0633,229.1323,4434.0
2023-09-21 12:20:00,232.58,232.74,232.52,232.7,8848.0,229.1027,229.2603,229.0436,229.2209,8848.0
2023-09-21 12:30:00,232.73,232.85,232.68,232.69,4012.0,229.2505,229.3687,229.2012,229.2111,4012.0
2023-09-21 12:40:00,232.69,232.88,232.69,232.88,3464.0,229.2111,229.3982,229.2111,229.3982,3464.0
2023-09-21 12:50:00,232.88,233.03,232.84,232.91,3736.0,229.3982,229.546,229.3588,229.4278,3736.0
2023-09-21 13:00:00,232.9,233.1,232.87,233.03,3825.0,229.4179,229.6149,229.3884,229.546,3825.0
2023-09-21 13:10:00,233.07,233.22,233.04,233.21,2614.0,229.5854,229.7332,229.5558,229.7233,2614.0
2023-09-21 13:20:00,233.17,233.52,233.11,233.5,3527.0,229.6839,230.0287,229.6248,230.009,3527.0
2023-09-21 13:30:00,233.52,233.62,233.29,233.32,1408.0,230.0287,230.1272,229.8021,229.8317,1408.0
2023-09-21 13:40:00,233.27,233.27,233.05,233.07,4746.0,229.7824,229.7824,229.5657,229.5854,4746.0
2023-09-21 13:50:00,233.09,233.31,233.05,233.27,2557.0,229.6051,229.8218,229.5657,229.7824,2557.0
2023-09-21 14:00:00,233.2,233.32,233.15,233.32,2219.0,229.7135,229.8317,229.6642,229.8317,2219.0
2023-09-21 14:10:00,233.32,233.53,233.29,233.52,6260.0,229.8317,230.0385,229.8021,230.0287,6260.0
2023-09-21 14:20:00,233.59,233.6,233.39,233.39,1383.0,230.0976,230.1075,229.9006,229.9006,1383.0
2023-09-21 14:30:00,233.39,233.5,233.21,233.46,3924.0,229.9006,230.009,229.7233,229.9696,3924.0
2023-09-21 14:40:00,233.54,233.54,233.33,233.4,2770.0,230.0484,230.0484,229.8415,229.9105,2770.0
2023-09-21 14:50:00,233.33,233.4,233.05,233.11,7290.0,229.8415,229.9105,229.5657,229.6248,7290.0
2023-09-21 15:00:00,233.07,233.25,232.98,233.19,16814.0,229.5854,229.7627,229.4967,229.7036,16814.0
2023-09-21 15:10:00,233.2,233.22,233.11,233.2,5015.0,229.7135,229.7332,229.6248,229.7135,5015.0
2023-09-21 15:20:00,233.2,233.23,233.09,233.09,7229.0,229.7135,229.743,229.6051,229.6051,7229.0
2023-09-21 15:30:00,233.02,233.12,232.99,233.0,13214.0,229.5361,229.6346,229.5066,229.5164,13214.0
2023-09-21 15:40:00,233.01,233.24,233.0,233.0,29915.0,229.5263,229.7529,229.5164,229.5164,29915.0
2023-09-21 15:50:00,233.0,233.31,232.88,232.93,198348.0,229.5164,229.8218,229.3982,229.4475,198348.0
2023-09-22 09:30:00,232.77,232.97,231.65,232.75,10128.0,229.2899,229.4869,228.1866,229.2702,10128.0
2023-09-22 09:40:00,232.79,235.07,232.79,234.4,11351.0,229.3096,231.5555,229.3096,230.8955,11351.0
2023-09-22 09:50:00,234.34,234.34,233.58,233.65,3086.0,230.8364,230.8364,230.0878,230.1567,3086.0
2023-09-22 10:00:00,233.64,233.81,233.59,233.68,9288.0,230.1469,230.3143,230.0976,230.1863,9288.0
2023-09-22 10:10:00,233.64,233.79,233.0,233.25,11282.0,230.1469,230.2946,229.5164,229.7627,11282.0
2023-09-22 10:20:00,233.19,233.69,233.09,233.33,3738.0,229.7036,230.1961,229.6051,229.8415,3738.0
2023-09-22 10:30:00,233.39,233.59,233.12,233.13,1231.0,229.9006,230.0976,229.6346,229.6445,1231.0
2023-09-22 10:40:00,232.96,233.24,232.91,233.22,5232.0,229.477,229.7529,229.4278,229.7332,5232.0
2023-09-22 10:50:00,233.08,233.43,233.08,233.43,5705.0,229.5952,229.94,229.5952,229.94,5705.0
2023-09-22 11:00:00,233.44,233.8,233.44,233.69,6410.0,229.9499,230.3045,229.9499,230.1961,6410.0
2023-09-22 11:10:00,233.73,234.28,233.57,234.28,7282.0,230.2355,230.7773,230.0779,230.7773,7282.0
2023-09-22 11:20:00,234.26,234.35,234.15,234.31,2384.0,230.7576,230.8463,230.6492,230.8069,2384.0
2023-09-22 11:30:00,234.32,234.35,234.1,234.26,3561.0,230.8167,230.8463,230.6,230.7576,3561.0
2023-09-22 11:40:00,234.29,234.29,234.06,234.13,2000.0,230.7872,230.7872,230.5606,230.6295,2000.0
2023-09-22 11:50:00,234.13,234.2,233.95,233.97,3136.0,230.6295,230.6985,230.4522,230.4719,3136.0
2023-09-22 12:00:00,233.84,234.01,233.81,233.91,4377.0,230.3439,230.5113,230.3143,230.4128,4377.0
2023-09-22 12:10:00,233.84,233.99,233.65,233.91,4738.0,230.3439,230.4916,230.1567,230.4128,4738.0
2023-09-22 12:20:00,233.82,234.02,233.7,233.96,7429.0,230.3242,230.5212,230.206,230.4621,7429.0
2023-09-22 12:30:00,233.89,233.96,233.75,233.86,3385.0,230.3931,230.4621,230.2552,230.3636,3385.0
2023-09-22 12:40:00,233.97,234.11,233.93,234.08,3401.0,230.4719,230.6098,230.4325,230.5803,3401.0
2023-09-22 12:50:00,234.08,234.1,233.88,234.01,2826.0,230.5803,230.6,230.3833,230.5113,2826.0
2023-09-22 13:00:00,234.02,234.26,233.8,234.16,8801.0,230.5212,230.7576,230.3045,230.6591,8801.0
2023-09-22 13:10:00,234.05,234.16,233.96,234.03,3275.0,230.5507,230.6591,230.4621,230.531,3275.0
2023-09-22 13:20:00,234.03,234.19,233.97,234.19,2707.0,230.531,230.6887,230.4719,230.6887,2707.0
2023-09-22 13:30:00,234.09,234.09,233.73,233.84,4559.0,230.5901,230.5901,230.2355,230.3439,4559.0
2023-09-22 13:40:00,233.83,233.83,233.52,233.56,4677.0,230.334,230.334,230.0287,230.0681,4677.0
2023-09-22 13:50:00,233.67,234.06,233.67,233.93,5226.0,230.1764,230.5606,230.1764,230.4325,5226.0
2023-09-22 14:00:00,233.92,233.92,233.72,233.79,1305.0,230.4227,230.4227,230.2257,230.2946,1305.0
2023-09-22 14:10:00,233.81,233.81,233.54,233.62,7983.0,230.3143,230.3143,230.0484,230.1272,7983.0
2023-09-22 14:20:00,233.68,233.88,233.63,233.74,3959.0,230.1863,230.3833,230.137,230.2454,3959.0
2023-09-22 14:30:00,233.71,233.76,233.54,233.59,5999.0,230.2158,230.2651,230.0484,230.0976,5999.0
2023-09-22 14:40:00,233.62,233.67,233.49,233.55,4020.0,230.1272,230.1764,229.9991,230.0582,4020.0
2023-09-22 14:50:00,233.54,233.61,233.37,233.55,7295.0,230.0484,230.1173,229.8809,230.0582,7295.0
2023-09-22 15:00:00,233.59,234.07,233.59,234.05,6059.0,230.0976,230.5704,230.0976,230.5507,6059.0
2023-09-22 15:10:00,234.07,234.14,234.05,234.11,3351.0,230.5704,230.6394,230.5507,230.6098,3351.0
2023-09-22 15:20:00,234.04,234.19,234.03,234.08,2398.0,230.5409,230.6887,230.531,230.5803,2398.0
2023-09-22 15:30:00,234.06,234.08,233.61,233.61,9542.0,230.5606,230.5803,230.1173,230.1173,9542.0
2023-09-22 15:40:00,233.68,233.69,233.13,233.17,23431.0,230.1863,230.1961,229.6445,229.6839,23431.0
2023-09-22 15:50:00,233.12,233.26,232.8,233.08,89312.0,229.6346,229.7726,229.3194,229.5952,89312.0
2023-09-25 09:30:00,232.25,232.91,232.25,232.61,11505.0,228.7777,229.4278,228.7777,229.1323,11505.0
2023-09-25 09:40:00,232.39,232.49,232.17,232.17,500.0,228.9156,229.0141,228.6989,228.6989,500.0
2023-09-25 09:50:00,232.13,232.48,232.13,232.48,3621.0,228.6594,229.0042,228.6594,229.0042,3621.0
2023-09-25 10:00:00,232.41,232.55,232.29,232.46,4565.0,228.9353,229.0732,228.8171,228.9845,4565.0
2023-09-25 10:10:00,232.5,232.77,232.38,232.39,3564.0,229.0239,229.2899,228.9057,228.9156,3564.0
2023-09-25 10:20:00,232.35,232.48,232.22,232.36,9249.0,228.8762,229.0042,228.7481,228.886,9249.0
2023-09-25 10:30:00,232.3,232.59,232.29,232.59,5194.0,228.8269,229.1126,228.8171,229.1126,5194.0
2023-09-25 10:40:00,232.47,232.54,232.34,232.44,3862.0,228.9944,229.0633,228.8663,228.9648,3862.0
2023-09-25 10:50:00,232.36,232.58,232.33,232.58,4287.0,228.886,229.1027,228.8565,229.1027,4287.0
2023-09-25 11:00:00,232.58,232.8,232.54,232.73,5494.0,229.1027,229.3194,229.0633,229.2505,5494.0
2023-09-25 11:10:00,232.8,233.15,232.69,233.15,3673.0,229.3194,229.6642,229.2111,229.6642,3673.0
2023-09-25 11:20:00,233.2,233.41,233.19,233.33,1740.0,229.7135,229.9203,229.7036,229.8415,1740.0
2023-09-25 11:30:00,233.32,233.39,233.06,233.18,2273.0,229.8317,229.9006,229.5755,229.6938,2273.0
2023-09-25 11:40:00,233.29,233.73,233.29,233.65,3247.0,229.8021,230.2355,229.8021,230.1567,3247.0
2023-09-25 11:50:00,233.71,233.71,233.56,233.58,1227.0,230.2158,230.2158,230.0681,230.0878,1227.0
2023-09-25 12:00:00,233.57,233.67,233.52,233.67,1143.0,230.0779,230.1764,230.0287,230.1764,1143.0
2023-09-25 12:10:00,233.64,233.69,233.57,233.57,1219.0,230.1469,230.1961,230.0779,230.0779,1219.0
2023-09-25 12:20:00,233.57,233.71,233.56,233.61,1799.0,230.0779,230.2158,230.0681,230.1173,1799.0
2023-09-25 12:30:00,233.56,233.57,233.21,233.21,2240.0,230.0681,230.0779,229.7233,229.7233,2240.0
2023-09-25 12:40:00,233.17,233.32,233.03,233.12,2051.0,229.6839,229.8317,229.546,229.6346,2051.0
2023-09-25 12:50:00,233.0,233.12,232.97,233.11,4340.0,229.5164,229.6346,229.4869,229.6248,4340.0
2023-09-25 13:00:00,233.03,233.1,232.83,233.05,2263.0,229.546,229.6149,229.349,229.5657,2263.0
2023-09-25 13:10:00,233.08,233.13,232.99,232.99,1639.0,229.5952,229.6445,229.5066,229.5066,1639.0
2023-09-25 13:20:00,232.98,233.12,232.63,232.84,3966.0,229.4967,229.6346,229.152,229.3588,3966.0
2023-09-25 13:30:00,232.84,232.96,232.68,232.92,3418.0,229.3588,229.477,229.2012,229.4376,3418.0
2023-09-25 13:40:00,232.93,233.15,232.84,233.03,6880.0,229.4475,229.6642,229.3588,229.546,6880.0
2023-09-25 13:50:00,233.0,233.17,233.0,233.17,1401.0,229.5164,229.6839,229.5164,229.6839,1401.0
2023-09-25 14:00:00,233.15,233.29,233.13,233.29,792.0,229.6642,229.8021,229.6445,229.8021,792.0
2023-09-25 14:10:00,233.18,233.25,233.1,233.16,1415.0,229.6938,229.7627,229.6149,229.6741,1415.0
2023-09-25 14:20:00,233.1,233.1,233.05,233.09,800.0,229.6149,229.6149,229.5657,229.6051,800.0
2023-09-25 14:30:00,233.02,233.27,232.99,233.16,3115.0,229.5361,229.7824,229.5066,229.6741,3115.0
2023-09-25 14:40:00,233.23,233.28,233.17,233.19,700.0,229.743,229.7923,229.6839,229.7036,700.0
2023-09-25 14:50:00,233.12,233.25,233.12,233.22,2232.0,229.6346,229.7627,229.6346,229.7332,2232.0
2023-09-25 15:00:00,233.14,233.14,232.9,232.9,2779.0,229.6543,229.6543,229.4179,229.4179,2779.0
2023-09-25 15:10:00,232.89,233.22,232.83,233.21,5784.0,229.4081,229.7332,229.349,229.7233,5784.0
2023-09-25 15:20:00,233.26,233.26,232.99,233.18,6255.0,229.7726,229.7726,229.5066,229.6938,6255.0
2023-09-25 15:30:00,233.14,233.25,233.1,233.25,4339.0,229.6543,229.7627,229.6149,229.7627,4339.0
2023-09-25 15:40:00,233.27,233.27,233.0,233.23,5969.0,229.7824,229.7824,229.5164,229.743,5969.0
2023-09-25 15:50:00,233.15,233.51,233.0,233.25,42845.0,229.6642,230.0188,229.5164,229.7627,42845.0
2023-09-26 09:30:00,232.18,232.98,232.18,232.66,6803.0,228.7087,229.4967,228.7087,229.1815,6803.0
2023-09-26 09:40:00,232.56,232.72,232.42,232.59,3323.0,229.083,229.2406,228.9451,229.1126,3323.0
2023-09-26 09:50:00,232.67,233.22,232.48,233.22,11963.0,229.1914,229.7332,229.0042,229.7332,11963.0
2023-09-26 10:00:00,233.44,233.44,232.17,232.24,24045.0,229.9499,229.9499,228.6989,228.7678,24045.0
2023-09-26 10:10:00,232.25,232.43,231.98,232.0,16682.0,228.7777,228.955,228.5117,228.5314,16682.0
2023-09-26 10:20:00,232.0,232.17,231.75,232.15,14452.0,228.5314,228.6989,228.2851,228.6792,14452.0
2023-09-26 10:30:00,232.15,232.15,231.88,232.01,3039.0,228.6792,228.6792,228.4132,228.5412,3039.0
2023-09-26 10:40:00,231.89,232.18,231.89,232.1,2330.0,228.423,228.7087,228.423,228.6299,2330.0
2023-09-26 10:50:00,232.15,232.25,232.04,232.22,4579.0,228.6792,228.7777,228.5708,228.7481,4579.0
2023-09-26 11:00:00,232.18,232.3,232.11,232.16,6083.0,228.7087,228.8269,228.6397,228.689,6083.0
2023-09-26 11:10:00,232.11,232.29,232.06,232.24,7266.0,228.6397,228.8171,228.5905,228.7678,7266.0
2023-09-26 11:20:00,232.23,232.23,231.89,231.92,12976.0,228.758,228.758,228.423,228.4526,12976.0
2023-09-26 11:30:00,231.9,231.95,231.72,231.75,23313.0,228.4329,228.4821,228.2556,228.2851,23313.0
2023-09-26 11:40:00,231.73,231.75,231.35,231.57,12761.0,228.2654,228.2851,227.8911,228.1078,12761.0
2023-09-26 11:50:00,231.45,231.45,231.13,231.2,14510.0,227.9896,227.9896,227.6744,227.7434,14510.0
2023-09-26 12:00:00,231.34,231.48,231.28,231.29,4803.0,227.8813,228.0192,227.8222,227.832,4803.0
2023-09-26 12:10:00,231.4,231.66,231.39,231.62,9848.0,227.9404,228.1965,227.9305,228.1571,9848.0
2023-09-26 12:20:00,231.54,231.75,231.54,231.75,1626.0,228.0783,228.2851,228.0783,228.2851,1626.0
2023-09-26 12:30:00,231.65,231.68,231.57,231.62,5098.0,228.1866,228.2162,228.1078,228.1571,5098.0
2023-09-26 12:40:00,231.63,231.72,231.52,231.67,2948.0,228.1669,228.2556,228.0586,228.2063,2948.0
2023-09-26 12:50:00,231.67,231.75,231.63,231.67,2262.0,228.2063,228.2851,228.1669,228.2063,2262.0
2023-09-26 13:00:00,231.61,231.72,231.49,231.68,4265.0,228.1472,228.2556,228.029,228.2162,4265.0
2023-09-26 13:10:00,231.79,231.88,231.78,231.87,2602.0,228.3245,228.4132,228.3147,228.4033,2602.0
2023-09-26 13:20:00,231.83,231.9,231.65,231.76,7793.0,228.3639,228.4329,228.1866,228.295,7793.0
2023-09-26 13:30:00,231.76,231.85,231.65,231.71,8572.0,228.295,228.3836,228.1866,228.2457,8572.0
2023-09-26 13:40:00,231.72,231.77,231.63,231.66,6256.0,228.2556,228.3048,228.1669,228.1965,6256.0
2023-09-26 13:50:00,231.71,231.8,231.71,231.8,3613.0,228.2457,228.3344,228.2457,228.3344,3613.0
2023-09-26 14:00:00,231.81,231.81,231.63,231.67,4524.0,228.3442,228.3442,228.1669,228.2063,4524.0
2023-09-26 14:10:00,231.68,231.68,231.31,231.47,19085.0,228.2162,228.2162,227.8517,228.0093,19085.0
2023-09-26 14:20:00,231.49,231.55,231.19,231.19,9140.0,228.029,228.0881,227.7335,227.7335,9140.0
2023-09-26 14:30:00,231.02,231.32,231.02,231.29,18836.0,227.566,227.8616,227.566,227.832,18836.0
2023-09-26 14:40:00,231.33,231.36,230.95,231.05,6414.0,227.8714,227.901,227.4971,227.5956,6414.0
2023-09-26 14:50:00,231.04,231.15,230.99,231.11,6264.0,227.5857,227.6941,227.5365,227.6547,6264.0
2023-09-26 15:00:00,231.08,231.08,230.84,230.98,5575.0,227.6251,227.6251,227.3887,227.5266,5575.0
2023-09-26 15:10:00,231.03,231.04,230.42,230.43,7839.0,227.5759,227.5857,226.975,226.9849,7839.0
2023-09-26 15:20:00,230.37,231.06,230.31,230.96,19562.0,226.9258,227.6054,226.8667,227.5069,19562.0
2023-09-26 15:30:00,230.94,231.04,230.77,230.9,28042.0,227.4872,227.5857,227.3198,227.4478,28042.0
2023-09-26 15:40:00,230.86,231.1,230.83,231.0,17124.0,227.4084,227.6448,227.3789,227.5463,17124.0
2023-09-26 15:50:00,231.0,231.65,230.85,231.07,70026.0,227.5463,228.1866,227.3986,227.6153,70026.0
2023-09-27 09:30:00,231.48,231.87,230.22,230.22,8382.0,228.0192,228.4033,226.778,226.778,8382.0
2023-09-27 09:40:00,230.28,231.05,230.28,230.55,21306.0,226.8371,227.5956,226.8371,227.1031,21306.0
2023-09-27 09:50:00,230.53,230.7,230.04,230.18,24396.0,227.0834,227.2508,226.6007,226.7386,24396.0
2023-09-27 10:00:00,230.29,230.48,230.06,230.33,10362.0,226.847,227.0341,226.6204,226.8864,10362.0
2023-09-27 10:10:00,230.34,230.57,230.34,230.54,3199.0,226.8962,227.1228,226.8962,227.0932,3199.0
2023-09-27 10:20:00,230.33,230.38,230.09,230.22,6997.0,226.8864,226.9356,226.6499,226.778,6997.0
2023-09-27 10:30:00,230.19,230.5,230.15,230.25,5603.0,226.7485,227.0538,226.7091,226.8076,5603.0
2023-09-27 10:40:00,230.23,230.4,230.22,230.25,5016.0,226.7879,226.9553,226.778,226.8076,5016.0
2023-09-27 10:50:00,230.25,230.36,229.18,229.41,16307.0,226.8076,226.9159,225.7536,225.9801,16307.0
2023-09-27 11:00:00,229.43,229.58,229.21,229.58,5811.0,225.9998,226.1476,225.7831,226.1476,5811.0
2023-09-27 11:10:00,229.47,229.89,229.47,229.65,4178.0,226.0392,226.4529,226.0392,226.2165,4178.0
2023-09-27 11:20:00,229.61,229.74,229.55,229.72,3860.0,226.1771,226.3052,226.118,226.2855,3860.0
2023-09-27 11:30:00,229.66,229.79,229.65,229.68,2924.0,226.2264,226.3544,226.2165,226.2461,2924.0
2023-09-27 11:40:00,229.67,229.72,229.45,229.59,8040.0,226.2362,226.2855,226.0195,226.1574,8040.0
2023-09-27 11:50:00,229.62,229.82,229.61,229.81,5643.0,226.187,226.384,226.1771,226.3741,5643.0
2023-09-27 12:00:00,229.8,229.91,229.24,229.24,16358.0,226.3643,226.4726,225.8127,225.8127,16358.0
2023-09-27 12:10:00,229.18,229.25,228.76,229.04,26560.0,225.7536,225.8225,225.3398,225.6156,26560.0
2023-09-27 12:20:00,228.93,229.48,228.93,229.48,6836.0,225.5073,226.0491,225.5073,226.0491,6836.0
2023-09-27 12:30:00,229.52,229.84,229.52,229.84,5873.0,226.0885,226.4037,226.0885,226.4037,5873.0
2023-09-27 12:40:00,229.8,230.25,229.8,230.25,4063.0,226.3643,226.8076,226.3643,226.8076,4063.0
2023-09-27 12:50:00,230.28,230.28,229.93,230.0,5014.0,226.8371,226.8371,226.4923,226.5613,5014.0
2023-09-27 13:00:00,229.94,230.27,229.94,230.16,4288.0,226.5022,226.8273,226.5022,226.7189,4288.0
2023-09-27 13:10:00,230.17,230.27,229.87,229.97,4540.0,226.7288,226.8273,226.4332,226.5317,4540.0
2023-09-27 13:20:00,229.97,230.0,229.38,229.38,26665.0,226.5317,226.5613,225.9506,225.9506,26665.0
2023-09-27 13:30:00,229.44,229.63,229.33,229.62,10030.0,226.0097,226.1968,225.9013,226.187,10030.0
2023-09-27 13:40:00,229.61,229.66,229.44,229.6,8532.0,226.1771,226.2264,226.0097,226.1673,8532.0
2023-09-27 13:50:00,229.66,229.83,229.65,229.65,5284.0,226.2264,226.3938,226.2165,226.2165,5284.0
2023-09-27 14:00:00,229.65,229.79,229.49,229.54,11116.0,226.2165,226.3544,226.0589,226.1082,11116.0
2023-09-27 14:10:00,229.51,229.58,229.32,229.53,4837.0,226.0786,226.1476,225.8915,226.0983,4837.0
2023-09-27 14:20:00,229.53,229.92,229.5,229.92,5902.0,226.0983,226.4825,226.0688,226.4825,5902.0
2023-09-27 14:30:00,229.99,230.39,229.97,230.35,7823.0,226.5514,226.9455,226.5317,226.9061,7823.0
2023-09-27 14:40:00,230.38,230.79,230.3,230.55,10407.0,226.9356,227.3395,226.8568,227.1031,10407.0
2023-09-27 14:50:00,230.47,230.74,230.41,230.54,12320.0,227.0243,227.2902,226.9652,227.0932,12320.0
2023-09-27 15:00:00,230.5,230.8,230.39,230.78,7127.0,227.0538,227.3493,226.9455,227.3296,7127.0
2023-09-27 15:10:00,230.77,231.01,230.67,230.8,8706.0,227.3198,227.5562,227.2213,227.3493,8706.0
2023-09-27 15:20:00,230.84,230.92,230.73,230.81,7783.0,227.3887,227.4675,227.2804,227.3592,7783.0
2023-09-27 15:30:00,230.83,230.83,230.35,230.62,12937.0,227.3789,227.3789,226.9061,227.172,12937.0
2023-09-27 15:40:00,230.63,230.63,229.9,230.22,18422.0,227.1819,227.1819,226.4628,226.778,18422.0
2023-09-27 15:50:00,230.24,230.56,230.21,230.4,43361.0,226.7977,227.1129,226.7682,226.9553,43361.0
2023-09-28 09:30:00,231.03,231.85,231.03,231.85,9159.0,227.5759,228.3836,227.5759,228.3836,9159.0
2023-09-28 09:40:00,231.97,232.45,231.77,232.3,5781.0,228.5018,228.9747,228.3048,228.8269,5781.0
2023-09-28 09:50:00,232.29,232.86,231.98,232.86,7669.0,228.8171,229.3785,228.5117,229.3785,7669.0
2023-09-28 10:00:00,232.95,232.95,232.5,232.69,5624.0,229.4672,229.4672,229.0239,229.2111,5624.0
2023-09-28 10:10:00,232.82,233.2,232.81,233.09,2815.0,229.3391,229.7135,229.3293,229.6051,2815.0
2023-09-28 10:20:00,233.2,233.2,232.51,232.91,5967.0,229.7135,229.7135,229.0338,229.4278,5967.0
2023-09-28 10:30:00,232.81,232.83,232.47,232.64,3979.0,229.3293,229.349,228.9944,229.1618,3979.0
2023-09-28 10:40:00,232.64,232.99,232.52,232.94,5275.0,229.1618,229.5066,229.0436,229.4573,5275.0
2023-09-28 10:50:00,232.89,232.89,232.62,232.75,1500.0,229.4081,229.4081,229.1421,229.2702,1500.0
2023-09-28 11:00:00,232.68,232.68,232.36,232.53,748.0,229.2012,229.2012,228.886,229.0535,748.0
2023-09-28 11:10:00,232.55,232.6,232.32,232.33,1831.0,229.0732,229.1224,228.8466,228.8565,1831.0
2023-09-28 11:20:00,232.29,232.47,232.21,232.47,8088.0,228.8171,228.9944,228.7383,228.9944,8088.0
2023-09-28 11:30:00,232.52,232.7,232.32,232.32,2243.0,229.0436,229.2209,228.8466,228.8466,2243.0
2023-09-28 11:40:00,232.27,232.57,232.13,232.44,1960.0,228.7974,229.0929,228.6594,228.9648,1960.0
2023-09-28 11:50:00,232.47,232.52,232.29,232.29,6241.0,228.9944,229.0436,228.8171,228.8171,6241.0
2023-09-28 12:00:00,232.3,232.3,231.99,232.17,3183.0,228.8269,228.8269,228.5215,228.6989,3183.0
2023-09-28 12:10:00,232.2,232.2,231.77,231.77,5385.0,228.7284,228.7284,228.3048,228.3048,5385.0
2023-09-28 12:20:00,231.77,231.96,231.65,231.82,4794.0,228.3048,228.492,228.1866,228.3541,4794.0
2023-09-28 12:30:00,231.83,231.87,231.68,231.76,3122.0,228.3639,228.4033,228.2162,228.295,3122.0
2023-09-28 12:40:00,231.83,231.93,231.66,231.67,7004.0,228.3639,228.4624,228.1965,228.2063,7004.0
2023-09-28 12:50:00,231.75,231.75,231.37,231.5,2301.0,228.2851,228.2851,227.9108,228.0389,2301.0
2023-09-28 13:00:00,231.49,231.49,231.21,231.33,1600.0,228.029,228.029,227.7532,227.8714,1600.0
2023-09-28 13:10:00,231.19,231.32,231.15,231.29,15814.0,227.7335,227.8616,227.6941,227.832,15814.0
2023-09-28 13:20:00,231.23,231.28,230.96,230.97,3887.0,227.7729,227.8222,227.5069,227.5168,3887.0
2023-09-28 13:30:00,230.81,230.95,230.6,230.82,5042.0,227.3592,227.4971,227.1523,227.369,5042.0
2023-09-28 13:40:00,230.83,230.99,230.72,230.99,1950.0,227.3789,227.5365,227.2705,227.5365,1950.0
2023-09-28 13:50:00,230.9,230.9,230.64,230.66,3799.0,227.4478,227.4478,227.1917,227.2114,3799.0
2023-09-28 14:00:00,230.75,230.83,230.7,230.76,2631.0,227.3001,227.3789,227.2508,227.3099,2631.0
2023-09-28 14:10:00,230.87,230.98,230.81,230.9,2702.0,227.4183,227.5266,227.3592,227.4478,2702.0
2023-09-28 14:20:00,230.86,230.96,230.81,230.94,5554.0,227.4084,227.5069,227.3592,227.4872,5554.0
2023-09-28 14:30:00,230.92,230.92,230.52,230.63,5551.0,227.4675,227.4675,227.0735,227.1819,5551.0
2023-09-28 14:40:00,230.6,230.78,230.41,230.42,2000.0,227.1523,227.3296,226.9652,226.975,2000.0
2023-09-28 14:50:00,230.44,230.61,230.43,230.61,3539.0,226.9947,227.1622,226.9849,227.1622,3539.0
2023-09-28 15:00:00,230.66,230.94,230.51,230.9,4715.0,227.2114,227.4872,227.0637,227.4478,4715.0
2023-09-28 15:10:00,230.93,231.31,230.93,231.17,4484.0,227.4774,227.8517,227.4774,227.7138,4484.0
2023-09-28 15:20:00,231.12,231.38,231.1,231.25,4595.0,227.6645,227.9207,227.6448,227.7926,4595.0
2023-09-28 15:30:00,231.26,231.27,230.51,230.56,7049.0,227.8025,227.8123,227.0637,227.1129,7049.0
2023-09-28 15:40:00,230.49,230.8,230.45,230.5,9921.0,227.044,227.3493,227.0046,227.0538,9921.0
2023-09-28 15:50:00,230.43,230.86,230.33,230.81,29878.0,226.9849,227.4084,226.8864,227.3592,29878.0
2023-09-29 09:30:00,231.27,231.76,230.84,230.93,30943.0,227.8123,228.295,227.3887,227.4774,30943.0
2023-09-29 09:40:00,230.93,231.05,229.85,230.26,13556.0,227.4774,227.5956,226.4135,226.8174,13556.0
2023-09-29 09:50:00,230.26,230.26,229.46,230.03,10353.0,226.8174,226.8174,226.0294,226.5908,10353.0
2023-09-29 10:00:00,229.84,230.85,229.84,230.85,14418.0,226.4037,227.3986,226.4037,227.3986,14418.0
2023-09-29 10:10:00,230.88,230.98,230.17,230.42,17844.0,227.4281,227.5266,226.7288,226.975,17844.0
2023-09-29 10:20:00,230.34,230.34,229.53,229.54,4547.0,226.8962,226.8962,226.0983,226.1082,4547.0
2023-09-29 10:30:00,229.62,230.06,229.55,230.06,6493.0,226.187,226.6204,226.118,226.6204,6493.0
2023-09-29 10:40:00,230.05,230.4,230.01,230.28,6041.0,226.6105,226.9553,226.5711,226.8371,6041.0
2023-09-29 10:50:00,230.33,230.45,230.24,230.39,5311.0,226.8864,227.0046,226.7977,226.9455,5311.0
2023-09-29 11:00:00,230.4,230.53,229.73,229.74,5827.0,226.9553,227.0834,226.2953,226.3052,5827.0
2023-09-29 11:10:00,229.74,229.74,229.14,229.15,6093.0,226.3052,226.3052,225.7142,225.724,6093.0
2023-09-29 11:20:00,229.05,229.52,229.03,229.06,4320.0,225.6255,226.0885,225.6058,225.6353,4320.0
2023-09-29 11:30:00,229.02,229.15,228.96,229.06,13031.0,225.5959,225.724,225.5368,225.6353,13031.0
2023-09-29 11:40:00,229.05,229.35,229.04,229.2,7093.0,225.6255,225.921,225.6156,225.7733,7093.0
2023-09-29 11:50:00,229.17,229.42,229.05,229.06,34818.0,225.7437,225.99,225.6255,225.6353,34818.0
2023-09-29 12:00:00,229.07,229.15,228.66,228.71,8075.0,225.6452,225.724,225.2413,225.2906,8075.0
2023-09-29 12:10:00,228.64,229.0,228.59,228.87,4125.0,225.2216,225.5762,225.1724,225.4482,4125.0
2023-09-29 12:20:00,228.81,229.36,228.81,229.31,4642.0,225.3891,225.9309,225.3891,225.8816,4642.0
2023-09-29 12:30:00,229.24,229.47,229.13,229.43,7447.0,225.8127,226.0392,225.7043,225.9998,7447.0
2023-09-29 12:40:00,229.42,229.5,229.09,229.09,7764.0,225.99,226.0688,225.6649,225.6649,7764.0
2023-09-29 12:50:00,228.52,228.66,228.11,228.18,2040.0,225.1034,225.2413,224.6996,224.7685,2040.0
2023-09-29 13:00:00,228.17,228.31,228.02,228.17,9123.0,224.7587,224.8966,224.6109,224.7587,9123.0
2023-09-29 13:10:00,228.09,228.26,228.0,228.21,20051.0,224.6799,224.8473,224.5912,224.7981,20051.0
2023-09-29 13:20:00,228.16,228.31,228.07,228.28,6713.0,224.7488,224.8966,224.6602,224.867,6713.0
2023-09-29 13:30:00,228.37,228.61,228.29,228.45,18004.0,224.9557,225.1921,224.8769,225.0345,18004.0
2023-09-29 13:40:00,228.36,228.46,228.08,228.12,2034.0,224.9458,225.0443,224.67,224.7094,2034.0
2023-09-29 13:50:00,228.0,228.0,227.14,227.14,4857.0,224.5912,224.5912,223.7441,223.7441,4857.0
2023-09-29 14:00:00,227.18,227.27,226.88,226.92,5665.0,223.7835,223.8721,223.4879,223.5273,5665.0
2023-09-29 14:10:00,226.97,227.16,226.83,227.05,5682.0,223.5766,223.7638,223.4387,223.6554,5682.0
2023-09-29 14:20:00,227.03,227.57,227.0,227.55,27667.0,223.6357,224.1676,223.6061,224.1479,27667.0
2023-09-29 14:30:00,227.48,227.75,227.23,227.42,28705.0,224.079,224.3449,223.8327,224.0199,28705.0
2023-09-29 14:40:00,227.4,227.83,227.4,227.59,5108.0,224.0002,224.4237,224.0002,224.1873,5108.0
2023-09-29 14:50:00,227.59,228.29,227.5,228.29,10063.0,224.1873,224.8769,224.0987,224.8769,10063.0
2023-09-29 15:00:00,228.29,228.49,227.89,227.89,11645.0,224.8769,225.0739,224.4828,224.4828,11645.0
2023-09-29 15:10:00,227.86,228.5,227.86,228.45,6490.0,224.4533,225.0837,224.4533,225.0345,6490.0
2023-09-29 15:20:00,228.45,228.55,228.04,228.09,20833.0,225.0345,225.133,224.6306,224.6799,20833.0
2023-09-29 15:30:00,228.12,228.12,227.49,227.69,22605.0,224.7094,224.7094,224.0888,224.2858,22605.0
2023-09-29 15:40:00,227.65,228.06,227.56,227.84,38179.0,224.2464,224.6503,224.1578,224.4336,38179.0
2023-09-29 15:50:00,227.84,228.31,227.72,227.91,137948.0,224.4336,224.8966,224.3154,224.5025,137948.0
2023-10-02 09:30:00,227.0,227.22,226.2,226.51,14882.0,223.6061,223.8229,222.8181,223.1235,14882.0
2023-10-02 09:40:00,226.4,226.62,226.09,226.57,7092.0,223.0151,223.2318,222.7098,223.1826,7092.0
2023-10-02 09:50:00,226.47,226.64,225.33,225.33,17269.0,223.0841,223.2515,221.9611,221.9611,17269.0
2023-10-02 10:00:00,225.06,225.49,224.53,225.43,8733.0,221.6952,222.1187,221.1731,222.0596,8733.0
2023-10-02 10:10:00,225.39,225.97,224.97,225.7,13520.0,222.0202,222.5915,221.6065,222.3256,13520.0
2023-10-02 10:20:00,225.69,226.04,225.27,225.64,7905.0,222.3157,222.6605,221.902,222.2665,7905.0
2023-10-02 10:30:00,225.63,225.66,225.39,225.44,15247.0,222.2566,222.2862,222.0202,222.0695,15247.0
2023-10-02 10:40:00,225.4,225.59,225.14,225.3,8849.0,222.0301,222.2172,221.774,221.9316,8849.0
2023-10-02 10:50:00,225.41,225.64,225.27,225.61,4016.0,222.0399,222.2665,221.902,222.2369,4016.0
2023-10-02 11:00:00,225.59,225.89,225.27,225.27,5493.0,222.2172,222.5127,221.902,221.902,5493.0
2023-10-02 11:10:00,225.34,225.53,225.16,225.4,9207.0,221.971,222.1581,221.7937,222.0301,9207.0
2023-10-02 11:20:00,225.52,225.87,225.35,225.79,4538.0,222.1483,222.493,221.9808,222.4142,4538.0
2023-10-02 11:30:00,225.76,226.0,225.42,225.43,6215.0,222.3847,222.6211,222.0498,222.0596,6215.0
2023-10-02 11:40:00,225.41,225.45,225.03,225.16,23268.0,222.0399,222.0793,221.6656,221.7937,23268.0
2023-10-02 11:50:00,225.12,225.13,224.61,224.86,7434.0,221.7543,221.7641,221.2519,221.4981,7434.0
2023-10-02 12:00:00,224.84,224.84,224.27,224.28,3213.0,221.4784,221.4784,220.917,220.9268,3213.0
2023-10-02 12:10:00,224.21,224.68,224.21,224.45,6625.0,220.8579,221.3208,220.8579,221.0943,6625.0
2023-10-02 12:20:00,224.46,224.59,224.33,224.4,3377.0,221.1041,221.2322,220.9761,221.045,3377.0
2023-10-02 12:30:00,224.4,224.58,224.25,224.3,5455.0,221.045,221.2223,220.8973,220.9465,5455.0
2023-10-02 12:40:00,224.32,224.41,223.87,223.87,3417.0,220.9662,221.0549,220.5229,220.5229,3417.0
2023-10-02 12:50:00,223.93,224.08,223.86,224.08,3225.0,220.582,220.7298,220.5131,220.7298,3225.0
2023-10-02 13:00:00,224.12,224.26,223.87,224.01,4614.0,220.7692,220.9071,220.5229,220.6609,4614.0
2023-10-02 13:10:00,223.98,224.25,223.75,224.18,4607.0,220.6313,220.8973,220.4047,220.8283,4607.0
2023-10-02 13:20:00,224.17,224.58,224.03,224.54,4514.0,220.8185,221.2223,220.6806,221.1829,4514.0
2023-10-02 13:30:00,224.54,224.7,224.44,224.44,4158.0,221.1829,221.3405,221.0844,221.0844,4158.0
2023-10-02 13:40:00,224.46,224.7,224.24,224.24,7201.0,221.1041,221.3405,220.8874,220.8874,7201.0
2023-10-02 13:50:00,224.33,224.43,224.24,224.32,3007.0,220.9761,221.0746,220.8874,220.9662,3007.0
2023-10-02 14:00:00,224.31,224.64,224.18,224.64,6773.0,220.9564,221.2814,220.8283,221.2814,6773.0
2023-10-02 14:10:00,224.72,224.98,224.58,224.58,5839.0,221.3602,221.6163,221.2223,221.2223,5839.0
2023-10-02 14:20:00,224.65,224.67,224.5,224.5,11450.0,221.2913,221.311,221.1435,221.1435,11450.0
2023-10-02 14:30:00,224.52,224.64,224.44,224.45,10360.0,221.1632,221.2814,221.0844,221.0943,10360.0
2023-10-02 14:40:00,224.44,224.45,224.22,224.39,9454.0,221.0844,221.0943,220.8677,221.0352,9454.0
2023-10-02 14:50:00,224.39,224.47,224.07,224.17,6284.0,221.0352,221.114,220.72,220.8185,6284.0
2023-10-02 15:00:00,224.18,224.27,223.94,224.17,6008.0,220.8283,220.917,220.5919,220.8185,6008.0
2023-10-02 15:10:00,224.21,224.44,224.07,224.41,8286.0,220.8579,221.0844,220.72,221.0549,8286.0
2023-10-02 15:20:00,224.41,224.65,224.28,224.65,11373.0,221.0549,221.2913,220.9268,221.2913,11373.0
2023-10-02 15:30:00,224.71,224.93,224.31,224.47,39423.0,221.3504,221.5671,220.9564,221.114,39423.0
2023-10-02 15:40:00,224.5,224.54,224.13,224.17,24808.0,221.1435,221.1829,220.7791,220.8185,24808.0
2023-10-02 15:50:00,224.12,224.92,223.8,224.89,101895.0,220.7692,221.5572,220.454,221.5277,101895.0
2023-10-03 09:30:00,225.05,225.57,224.98,225.53,12675.0,221.6853,222.1975,221.6163,222.1581,12675.0
2023-10-03 09:40:00,225.31,226.29,225.1,226.0,6177.0,221.9414,222.9068,221.7346,222.6211,6177.0
2023-10-03 09:50:00,225.75,225.75,225.31,225.69,1810.0,222.3748,222.3748,221.9414,222.3157,1810.0
2023-10-03 10:00:00,225.47,225.47,224.63,224.93,4655.0,222.099,222.099,221.2716,221.5671,4655.0
2023-10-03 10:10:00,224.99,225.12,224.38,224.47,3972.0,221.6262,221.7543,221.0253,221.114,3972.0
2023-10-03 10:20:00,224.47,224.82,224.43,224.43,7246.0,221.114,221.4587,221.0746,221.0746,7246.0
2023-10-03 10:30:00,224.43,224.52,224.2,224.39,4198.0,221.0746,221.1632,220.848,221.0352,4198.0
2023-10-03 10:40:00,224.29,224.52,224.23,224.4,2780.0,220.9367,221.1632,220.8776,221.045,2780.0
2023-10-03 10:50:00,224.21,224.39,224.12,224.35,11729.0,220.8579,221.0352,220.7692,220.9958,11729.0
2023-10-03 11:00:00,224.31,224.41,224.1,224.27,7019.0,220.9564,221.0549,220.7495,220.917,7019.0
2023-10-03 11:10:00,224.17,224.27,224.03,224.27,2352.0,220.8185,220.917,220.6806,220.917,2352.0
2023-10-03 11:20:00,224.3,224.39,224.0,224.03,5971.0,220.9465,221.0352,220.651,220.6806,5971.0
2023-10-03 11:30:00,223.98,224.01,223.64,223.74,8585.0,220.6313,220.6609,220.2964,220.3949,8585.0
2023-10-03 11:40:00,223.8,223.8,223.57,223.6,2466.0,220.454,220.454,220.2274,220.257,2466.0
2023-10-03 11:50:00,223.59,223.63,223.35,223.53,5868.0,220.2471,220.2865,220.0107,220.188,5868.0
2023-10-03 12:00:00,223.55,224.22,223.53,223.95,3824.0,220.2077,220.8677,220.188,220.6017,3824.0
2023-10-03 12:10:00,223.8,224.16,223.68,224.01,3383.0,220.454,220.8086,220.3358,220.6609,3383.0
2023-10-03 12:20:00,224.1,224.56,223.95,224.56,3008.0,220.7495,221.2026,220.6017,221.2026,3008.0
2023-10-03 12:30:00,224.55,224.66,224.46,224.57,2674.0,221.1928,221.3011,221.1041,221.2125,2674.0
2023-10-03 12:40:00,224.6,224.65,224.39,224.65,2149.0,221.242,221.2913,221.0352,221.2913,2149.0
2023-10-03 12:50:00,224.68,224.85,224.62,224.75,2870.0,221.3208,221.4883,221.2617,221.3898,2870.0
2023-10-03 13:00:00,224.81,225.05,224.69,224.76,2756.0,221.4489,221.6853,221.3307,221.3996,2756.0
2023-10-03 13:10:00,224.79,225.03,224.59,224.89,4659.0,221.4292,221.6656,221.2322,221.5277,4659.0
2023-10-03 13:20:00,224.84,225.27,224.79,225.24,3706.0,221.4784,221.902,221.4292,221.8725,3706.0
2023-10-03 13:30:00,225.26,225.34,225.19,225.22,2050.0,221.8922,221.971,221.8232,221.8528,2050.0
2023-10-03 13:40:00,225.24,225.24,224.74,224.74,2710.0,221.8725,221.8725,221.3799,221.3799,2710.0
2023-10-03 13:50:00,224.78,224.78,224.62,224.62,2281.0,221.4193,221.4193,221.2617,221.2617,2281.0
2023-10-03 14:00:00,224.63,224.63,223.93,223.93,6969.0,221.2716,221.2716,220.582,220.582,6969.0
2023-10-03 14:10:00,224.06,224.06,223.82,223.98,2421.0,220.7101,220.7101,220.4737,220.6313,2421.0
2023-10-03 14:20:00,223.95,224.45,223.84,224.38,8644.0,220.6017,221.0943,220.4934,221.0253,8644.0
2023-10-03 14:30:00,224.45,224.73,224.32,224.72,7578.0,221.0943,221.3701,220.9662,221.3602,7578.0
2023-10-03 14:40:00,224.7,224.7,224.29,224.39,5825.0,221.3405,221.3405,220.9367,221.0352,5825.0
2023-10-03 14:50:00,224.37,224.57,224.34,224.34,6268.0,221.0155,221.2125,220.9859,220.9859,6268.0
2023-10-03 15:00:00,224.41,224.58,224.25,224.3,11947.0,221.0549,221.2223,220.8973,220.9465,11947.0
2023-10-03 15:10:00,224.34,224.51,224.29,224.48,10603.0,220.9859,221.1534,220.9367,221.1238,10603.0
2023-10-03 15:20:00,224.53,224.64,224.45,224.56,7465.0,221.1731,221.2814,221.0943,221.2026,7465.0
2023-10-03 15:30:00,224.57,224.9,224.49,224.88,18711.0,221.2125,221.5375,221.1337,221.5178,18711.0
2023-10-03 15:40:00,224.9,225.14,224.89,225.12,22551.0,221.5375,221.774,221.5277,221.7543,22551.0
2023-10-03 15:50:00,225.06,225.23,224.8,225.22,64835.0,221.6952,221.8626,221.439,221.8528,64835.0
2023-10-04 09:30:00,225.97,227.41,225.97,227.41,5903.0,222.5915,224.01,222.5915,224.01,5903.0
2023-10-04 09:40:00,227.4,227.4,226.89,227.22,400.0,224.0002,224.0002,223.4978,223.8229,400.0
2023-10-04 09:50:00,226.54,226.57,226.05,226.18,13919.0,223.153,223.1826,222.6704,222.7984,13919.0
2023-10-04 10:00:00,226.2,226.25,225.85,226.25,3357.0,222.8181,222.8674,222.4733,222.8674,3357.0
2023-10-04 10:10:00,226.22,226.62,226.22,226.62,1600.0,222.8378,223.2318,222.8378,223.2318,1600.0
2023-10-04 10:20:00,226.63,226.81,226.2,226.32,3370.0,223.2417,223.419,222.8181,222.9363,3370.0
2023-10-04 10:30:00,226.35,226.8,226.24,226.72,1756.0,222.9659,223.4091,222.8575,223.3303,1756.0
2023-10-04 10:40:00,226.85,226.92,225.98,225.99,2251.0,223.4584,223.5273,222.6014,222.6112,2251.0
2023-10-04 10:50:00,225.74,226.14,225.73,226.14,2304.0,222.365,222.759,222.3551,222.759,2304.0
2023-10-04 11:00:00,226.23,226.53,226.13,226.43,1527.0,222.8477,223.1432,222.7492,223.0447,1527.0
2023-10-04 11:10:00,226.51,227.32,226.51,227.31,2735.0,223.1235,223.9214,223.1235,223.9115,2735.0
2023-10-04 11:20:00,227.39,227.68,227.25,227.67,4699.0,223.9903,224.276,223.8524,224.2661,4699.0
2023-10-04 11:30:00,227.65,227.65,227.32,227.47,2420.0,224.2464,224.2464,223.9214,224.0691,2420.0
2023-10-04 11:40:00,227.47,227.86,227.34,227.45,39311.0,224.0691,224.4533,223.9411,224.0494,39311.0
2023-10-04 11:50:00,227.47,228.28,227.46,228.28,7850.0,224.0691,224.867,224.0593,224.867,7850.0
2023-10-04 12:00:00,228.26,228.27,227.94,228.16,4365.0,224.8473,224.8572,224.5321,224.7488,4365.0
2023-10-04 12:10:00,228.29,228.42,228.07,228.42,2704.0,224.8769,225.0049,224.6602,225.0049,2704.0
2023-10-04 12:20:00,228.5,228.68,228.3,228.67,2089.0,225.0837,225.261,224.8867,225.2512,2089.0
2023-10-04 12:30:00,228.81,228.98,228.68,228.69,8366.0,225.3891,225.5565,225.261,225.2709,8366.0
2023-10-04 12:40:00,228.69,228.71,228.39,228.71,3616.0,225.2709,225.2906,224.9754,225.2906,3616.0
2023-10-04 12:50:00,228.69,228.69,228.49,228.49,992.0,225.2709,225.2709,225.0739,225.0739,992.0
2023-10-04 13:00:00,228.58,228.69,228.32,228.41,2474.0,225.1625,225.2709,224.9064,224.9951,2474.0
2023-10-04 13:10:00,228.4,228.46,228.11,228.3,3062.0,224.9852,225.0443,224.6996,224.8867,3062.0
2023-10-04 13:20:00,228.41,228.47,228.1,228.11,1341.0,224.9951,225.0542,224.6897,224.6996,1341.0
2023-10-04 13:30:00,227.96,228.12,227.87,228.12,2030.0,224.5518,224.7094,224.4631,224.7094,2030.0
2023-10-04 13:40:00,228.18,228.18,227.95,228.04,1900.0,224.7685,224.7685,224.5419,224.6306,1900.0
2023-10-04 13:50:00,227.99,227.99,227.65,227.78,3336.0,224.5813,224.5813,224.2464,224.3745,3336.0
2023-10-04 14:00:00,227.7,227.94,227.56,227.93,6576.0,224.2957,224.5321,224.1578,224.5222,6576.0
2023-10-04 14:10:00,228.02,228.19,228.02,228.17,1140.0,224.6109,224.7784,224.6109,224.7587,1140.0
2023-10-04 14:20:00,228.18,228.18,227.91,228.13,1691.0,224.7685,224.7685,224.5025,224.7193,1691.0
2023-10-04 14:30:00,228.17,228.24,227.85,227.97,3321.0,224.7587,224.8276,224.4434,224.5616,3321.0
2023-10-04 14:40:00,227.93,228.22,227.89,228.11,3773.0,224.5222,224.8079,224.4828,224.6996,3773.0
2023-10-04 14:50:00,228.09,228.48,228.07,228.48,2996.0,224.6799,225.064,224.6602,225.064,2996.0
2023-10-04 15:00:00,228.46,228.51,228.21,228.4,3719.0,225.0443,225.0936,224.7981,224.9852,3719.0
2023-10-04 15:10:00,228.37,229.07,228.37,228.99,10785.0,224.9557,225.6452,224.9557,225.5664,10785.0
2023-10-04 15:20:00,229.07,229.13,228.96,229.02,11185.0,225.6452,225.7043,225.5368,225.5959,11185.0
2023-10-04 15:30:00,229.09,229.6,229.0,229.48,12951.0,225.6649,226.1673,225.5762,226.0491,12951.0
2023-10-04 15:40:00,229.46,229.65,229.23,229.37,15156.0,226.0294,226.2165,225.8028,225.9407,15156.0
2023-10-04 15:50:00,229.33,229.43,228.91,229.1,56433.0,225.9013,225.9998,225.4876,225.6748,56433.0
2023-10-05 09:30:00,229.3,231.0,229.3,230.85,13817.0,225.8718,227.5463,225.8718,227.3986,13817.0
2023-10-05 09:40:00,230.86,230.86,229.91,230.13,3591.0,227.4084,227.4084,226.4726,226.6894,3591.0
2023-10-05 09:50:00,230.27,230.6,229.97,230.19,5635.0,226.8273,227.1523,226.5317,226.7485,5635.0
2023-10-05 10:00:00,230.22,230.67,229.97,230.2,10343.0,226.778,227.2213,226.5317,226.7583,10343.0
2023-10-05 10:10:00,230.27,230.31,229.88,230.25,4868.0,226.8273,226.8667,226.4431,226.8076,4868.0
2023-10-05 10:20:00,230.3,230.38,229.83,230.02,6224.0,226.8568,226.9356,226.3938,226.581,6224.0
2023-10-05 10:30:00,230.08,230.26,229.62,229.62,11550.0,226.6401,226.8174,226.187,226.187,11550.0
2023-10-05 10:40:00,229.62,229.67,229.41,229.44,6244.0,226.187,226.2362,225.9801,226.0097,6244.0
2023-10-05 10:50:00,229.39,229.55,229.27,229.43,7244.0,225.9604,226.118,225.8422,225.9998,7244.0
2023-10-05 11:00:00,229.42,229.43,228.96,228.97,8788.0,225.99,225.9998,225.5368,225.5467,8788.0
2023-10-05 11:10:00,229.0,229.11,228.76,228.86,7534.0,225.5762,225.6846,225.3398,225.4383,7534.0
2023-10-05 11:20:00,228.9,228.98,228.66,228.85,5303.0,225.4777,225.5565,225.2413,225.4285,5303.0
2023-10-05 11:30:00,228.73,228.92,228.35,228.43,4878.0,225.3103,225.4974,224.936,225.0148,4878.0
2023-10-05 11:40:00,228.4,228.54,228.22,228.37,10137.0,224.9852,225.1231,224.8079,224.9557,10137.0
2023-10-05 11:50:00,228.34,228.81,228.34,228.81,3644.0,224.9261,225.3891,224.9261,225.3891,3644.0
2023-10-05 12:00:00,228.88,229.47,228.77,229.47,4181.0,225.458,226.0392,225.3497,226.0392,4181.0
2023-10-05 12:10:00,229.47,229.56,229.42,229.55,900.0,226.0392,226.1279,225.99,226.118,900.0
2023-10-05 12:20:00,229.56,229.88,229.53,229.68,3466.0,226.1279,226.4431,226.0983,226.2461,3466.0
2023-10-05 12:30:00,229.78,229.78,229.53,229.55,2171.0,226.3446,226.3446,226.0983,226.118,2171.0
2023-10-05 12:40:00,229.55,229.67,229.34,229.41,1441.0,226.118,226.2362,225.9112,225.9801,1441.0
2023-10-05 12:50:00,229.3,229.35,228.99,229.19,3669.0,225.8718,225.921,225.5664,225.7634,3669.0
2023-10-05 13:00:00,229.21,229.26,228.88,228.89,2263.0,225.7831,225.8324,225.458,225.4679,2263.0
2023-10-05 13:10:00,228.88,229.09,228.88,229.03,4253.0,225.458,225.6649,225.458,225.6058,4253.0
2023-10-05 13:20:00,228.9,229.03,228.85,228.91,3165.0,225.4777,225.6058,225.4285,225.4876,3165.0
2023-10-05 13:30:00,228.92,229.45,228.84,229.38,2815.0,225.4974,226.0195,225.4186,225.9506,2815.0
2023-10-05 13:40:00,229.47,229.61,229.37,229.37,2565.0,226.0392,226.1771,225.9407,225.9407,2565.0
2023-10-05 13:50:00,229.3,229.47,229.22,229.47,5820.0,225.8718,226.0392,225.793,226.0392,5820.0
2023-10-05 14:00:00,229.48,229.61,229.32,229.33,2582.0,226.0491,226.1771,225.8915,225.9013,2582.0
2023-10-05 14:10:00,229.29,229.41,229.19,229.26,2872.0,225.8619,225.9801,225.7634,225.8324,2872.0
2023-10-05 14:20:00,229.28,229.28,229.1,229.19,3064.0,225.8521,225.8521,225.6748,225.7634,3064.0
2023-10-05 14:30:00,229.25,229.63,229.18,229.63,2621.0,225.8225,226.1968,225.7536,226.1968,2621.0
2023-10-05 14:40:00,229.58,229.69,229.38,229.53,4791.0,226.1476,226.2559,225.9506,226.0983,4791.0
2023-10-05 14:50:00,229.56,229.61,229.49,229.59,5654.0,226.1279,226.1771,226.0589,226.1574,5654.0
2023-10-05 15:00:00,229.61,229.68,229.52,229.66,4574.0,226.1771,226.2461,226.0885,226.2264,4574.0
2023-10-05 15:10:00,229.68,229.7,229.49,229.56,9219.0,226.2461,226.2658,226.0589,226.1279,9219.0
2023-10-05 15:20:00,229.62,229.81,229.51,229.8,7113.0,226.187,226.3741,226.0786,226.3643,7113.0
2023-10-05 15:30:00,229.87,230.06,229.75,229.98,11443.0,226.4332,226.6204,226.315,226.5416,11443.0
2023-10-05 15:40:00,229.98,230.11,229.77,230.04,14887.0,226.5416,226.6697,226.3347,226.6007,14887.0
2023-10-05 15:50:00,230.1,230.1,229.47,229.57,66171.0,226.6598,226.6598,226.0392,226.1377,66171.0
2023-10-06 09:30:00,229.0,229.44,229.0,229.44,10372.0,225.5762,226.0097,225.5762,226.0097,10372.0
2023-10-06 09:40:00,229.41,229.64,228.67,228.93,6737.0,225.9801,226.2067,225.2512,225.5073,6737.0
2023-10-06 09:50:00,228.86,228.97,228.52,228.97,3932.0,225.4383,225.5467,225.1034,225.5467,3932.0
2023-10-06 10:00:00,229.07,229.16,228.83,228.84,8124.0,225.6452,225.7339,225.4088,225.4186,8124.0
2023-10-06 10:10:00,228.96,229.09,228.79,228.99,4247.0,225.5368,225.6649,225.3694,225.5664,4247.0
2023-10-06 10:20:00,228.74,229.39,228.5,229.38,4918.0,225.3201,225.9604,225.0837,225.9506,4918.0
2023-10-06 10:30:00,229.65,229.95,229.56,229.95,2899.0,226.2165,226.512,226.1279,226.512,2899.0
2023-10-06 10:40:00,230.17,230.41,230.01,230.22,5600.0,226.7288,226.9652,226.5711,226.778,5600.0
2023-10-06 10:50:00,230.23,230.23,229.6,229.79,3425.0,226.7879,226.7879,226.1673,226.3544,3425.0
2023-10-06 11:00:00,229.71,229.73,229.5,229.65,2040.0,226.2756,226.2953,226.0688,226.2165,2040.0
2023-10-06 11:10:00,229.7,230.11,229.7,230.11,2630.0,226.2658,226.6697,226.2658,226.6697,2630.0
2023-10-06 11:20:00,230.22,230.92,230.21,230.91,1857.0,226.778,227.4675,226.7682,227.4577,1857.0
2023-10-06 11:30:00,230.97,231.54,230.97,231.32,3470.0,227.5168,228.0783,227.5168,227.8616,3470.0
2023-10-06 11:40:00,231.22,231.64,231.21,231.64,3026.0,227.7631,228.1768,227.7532,228.1768,3026.0
2023-10-06 11:50:00,231.78,231.78,231.43,231.65,5152.0,228.3147,228.3147,227.9699,228.1866,5152.0
2023-10-06 12:00:00,231.67,231.67,231.19,231.43,5860.0,228.2063,228.2063,227.7335,227.9699,5860.0
2023-10-06 12:10:00,231.41,231.6,231.23,231.6,2603.0,227.9502,228.1374,227.7729,228.1374,2603.0
2023-10-06 12:20:00,231.47,231.5,231.14,231.41,2066.0,228.0093,228.0389,227.6843,227.9502,2066.0
2023-10-06 12:30:00,231.45,231.52,231.2,231.39,3315.0,227.9896,228.0586,227.7434,227.9305,3315.0
2023-10-06 12:40:00,231.4,231.75,231.32,231.66,2614.0,227.9404,228.2851,227.8616,228.1965,2614.0
2023-10-06 12:50:00,231.79,231.8,231.53,231.55,2085.0,228.3245,228.3344,228.0684,228.0881,2085.0
2023-10-06 13:00:00,231.65,231.83,231.64,231.71,2327.0,228.1866,228.3639,228.1768,228.2457,2327.0
2023-10-06 13:10:00,231.64,231.95,231.55,231.9,2901.0,228.1768,228.4821,228.0881,228.4329,2901.0
2023-10-06 13:20:00,231.87,232.41,231.87,232.28,3042.0,228.4033,228.9353,228.4033,228.8072,3042.0
2023-10-06 13:30:00,232.4,232.68,232.3,232.36,6936.0,228.9254,229.2012,228.8269,228.886,6936.0
2023-10-06 13:40:00,232.42,232.45,232.13,232.26,2398.0,228.9451,228.9747,228.6594,228.7875,2398.0
2023-10-06 13:50:00,232.26,232.44,232.1,232.42,2654.0,228.7875,228.9648,228.6299,228.9451,2654.0
2023-10-06 14:00:00,232.33,232.41,232.11,232.26,3623.0,228.8565,228.9353,228.6397,228.7875,3623.0
2023-10-06 14:10:00,232.29,232.3,232.09,232.23,3001.0,228.8171,228.8269,228.62,228.758,3001.0
2023-10-06 14:20:00,232.18,232.55,232.18,232.51,3023.0,228.7087,229.0732,228.7087,229.0338,3023.0
2023-10-06 14:30:00,232.55,232.66,232.49,232.6,4118.0,229.0732,229.1815,229.0141,229.1224,4118.0
2023-10-06 14:40:00,232.65,232.79,232.58,232.65,3428.0,229.1717,229.3096,229.1027,229.1717,3428.0
2023-10-06 14:50:00,232.56,232.62,232.46,232.6,4303.0,229.083,229.1421,228.9845,229.1224,4303.0
2023-10-06 15:00:00,232.65,232.71,232.5,232.68,3538.0,229.1717,229.2308,229.0239,229.2012,3538.0
2023-10-06 15:10:00,232.67,232.74,232.56,232.61,3680.0,229.1914,229.2603,229.083,229.1323,3680.0
2023-10-06 15:20:00,232.64,232.77,232.62,232.76,2618.0,229.1618,229.2899,229.1421,229.28,2618.0
2023-10-06 15:30:00,232.81,233.09,232.78,233.02,7613.0,229.3293,229.6051,229.2997,229.5361,7613.0
2023-10-06 15:40:00,233.04,233.13,232.59,232.59,9140.0,229.5558,229.6445,229.1126,229.1126,9140.0
2023-10-06 15:50:00,232.55,232.55,231.87,232.02,42046.0,229.0732,229.0732,228.4033,228.5511,42046.0
2023-10-09 09:30:00,230.79,232.04,230.79,231.63,4871.0,227.3395,228.5708,227.3395,228.1669,4871.0
2023-10-09 09:40:00,231.66,231.82,231.41,231.46,4252.0,228.1965,228.3541,227.9502,227.9995,4252.0
2023-10-09 09:50:00,231.31,231.54,231.08,231.23,3100.0,227.8517,228.0783,227.6251,227.7729,3100.0
2023-10-09 10:00:00,231.28,231.48,230.83,231.17,4895.0,227.8222,228.0192,227.3789,227.7138,4895.0
2023-10-09 10:10:00,231.08,231.17,230.79,231.13,3663.0,227.6251,227.7138,227.3395,227.6744,3663.0
2023-10-09 10:20:00,231.15,231.54,231.12,231.44,2000.0,227.6941,228.0783,227.6645,227.9798,2000.0
2023-10-09 10:30:00,231.38,231.48,231.11,231.11,2288.0,227.9207,228.0192,227.6547,227.6547,2288.0
2023-10-09 10:40:00,231.01,231.22,230.88,230.89,3980.0,227.5562,227.7631,227.4281,227.438,3980.0
2023-10-09 10:50:00,230.83,230.92,230.56,230.67,2801.0,227.3789,227.4675,227.1129,227.2213,2801.0
2023-10-09 11:00:00,230.79,230.98,230.79,230.81,2900.0,227.3395,227.5266,227.3395,227.3592,2900.0
2023-10-09 11:10:00,230.75,231.07,230.68,231.0,2158.0,227.3001,227.6153,227.2311,227.5463,2158.0
2023-10-09 11:20:00,230.93,231.12,230.93,231.04,1869.0,227.4774,227.6645,227.4774,227.5857,1869.0
2023-10-09 11:30:00,230.95,231.53,230.95,231.52,4178.0,227.4971,228.0684,227.4971,228.0586,4178.0
2023-10-09 11:40:00,231.43,231.43,231.0,231.0,5036.0,227.9699,227.9699,227.5463,227.5463,5036.0
2023-10-09 11:50:00,231.14,231.57,231.06,231.49,2365.0,227.6843,228.1078,227.6054,228.029,2365.0
2023-10-09 12:00:00,231.47,231.63,231.27,231.62,1700.0,228.0093,228.1669,227.8123,228.1571,1700.0
2023-10-09 12:10:00,231.54,231.62,231.44,231.62,797.0,228.0783,228.1571,227.9798,228.1571,797.0
2023-10-09 12:20:00,231.59,231.71,231.4,231.51,3262.0,228.1275,228.2457,227.9404,228.0487,3262.0
2023-10-09 12:30:00,231.57,231.71,231.4,231.4,2270.0,228.1078,228.2457,227.9404,227.9404,2270.0
2023-10-09 12:40:00,231.32,231.41,231.16,231.21,1744.0,227.8616,227.9502,227.704,227.7532,1744.0
2023-10-09 12:50:00,231.25,231.33,230.95,231.0,2549.0,227.7926,227.8714,227.4971,227.5463,2549.0
2023-10-09 13:00:00,230.96,231.47,230.86,231.47,11173.0,227.5069,228.0093,227.4084,228.0093,11173.0
2023-10-09 13:10:00,231.53,231.7,231.41,231.64,5814.0,228.0684,228.2359,227.9502,228.1768,5814.0
2023-10-09 13:20:00,231.48,231.57,231.35,231.5,3969.0,228.0192,228.1078,227.8911,228.0389,3969.0
2023-10-09 13:30:00,231.56,232.15,231.56,231.97,6698.0,228.098,228.6792,228.098,228.5018,6698.0
2023-10-09 13:40:00,232.0,232.25,231.92,232.25,4449.0,228.5314,228.7777,228.4526,228.7777,4449.0
2023-10-09 13:50:00,232.32,232.33,232.21,232.21,1024.0,228.8466,228.8565,228.7383,228.7383,1024.0
2023-10-09 14:00:00,232.36,232.62,232.18,232.57,3795.0,228.886,229.1421,228.7087,229.0929,3795.0
2023-10-09 14:10:00,232.61,232.61,232.49,232.58,1068.0,229.1323,229.1323,229.0141,229.1027,1068.0
2023-10-09 14:20:00,232.52,232.53,232.34,232.5,2704.0,229.0436,229.0535,228.8663,229.0239,2704.0
2023-10-09 14:30:00,232.52,232.63,232.48,232.51,4965.0,229.0436,229.152,229.0042,229.0338,4965.0
2023-10-09 14:40:00,232.61,232.9,232.61,232.78,3122.0,229.1323,229.4179,229.1323,229.2997,3122.0
2023-10-09 14:50:00,232.69,232.91,232.68,232.76,4720.0,229.2111,229.4278,229.2012,229.28,4720.0
2023-10-09 15:00:00,232.78,232.98,232.66,232.93,4033.0,229.2997,229.4967,229.1815,229.4475,4033.0
2023-10-09 15:10:00,232.97,233.08,232.86,232.91,6536.0,229.4869,229.5952,229.3785,229.4278,6536.0
2023-10-09 15:20:00,232.85,232.86,232.61,232.72,5453.0,229.3687,229.3785,229.1323,229.2406,5453.0
2023-10-09 15:30:00,232.72,232.83,232.58,232.58,9204.0,229.2406,229.349,229.1027,229.1027,9204.0
2023-10-09 15:40:00,232.48,232.84,232.25,232.83,20633.0,229.0042,229.3588,228.7777,229.349,20633.0
2023-10-09 15:50:00,232.76,233.21,232.74,233.2,73547.0,229.28,229.7233,229.2603,229.7135,73547.0
2023-10-10 09:30:00,233.4,233.68,232.49,232.54,11040.0,229.9105,230.1863,229.0141,229.0633,11040.0
2023-10-10 09:40:00,232.85,233.04,232.57,232.76,7591.0,229.3687,229.5558,229.0929,229.28,7591.0
2023-10-10 09:50:00,232.76,233.02,232.67,232.92,6074.0,229.28,229.5361,229.1914,229.4376,6074.0
2023-10-10 10:00:00,233.09,233.55,232.99,233.54,5273.0,229.6051,230.0582,229.5066,230.0484,5273.0
2023-10-10 10:10:00,233.45,233.48,233.3,233.46,1976.0,229.9597,229.9893,229.812,229.9696,1976.0
2023-10-10 10:20:00,233.36,233.37,232.71,232.93,6332.0,229.8711,229.8809,229.2308,229.4475,6332.0
2023-10-10 10:30:00,233.0,233.14,232.87,232.9,6512.0,229.5164,229.6543,229.3884,229.4179,6512.0
2023-10-10 10:40:00,232.84,232.84,232.22,232.34,19982.0,229.3588,229.3588,228.7481,228.8663,19982.0
2023-10-10 10:50:00,232.38,232.45,231.76,231.77,3910.0,228.9057,228.9747,228.295,228.3048,3910.0
2023-10-10 11:00:00,231.79,232.59,231.75,232.5,8608.0,228.3245,229.1126,228.2851,229.0239,8608.0
2023-10-10 11:10:00,232.57,232.77,232.36,232.66,7685.0,229.0929,229.2899,228.886,229.1815,7685.0
2023-10-10 11:20:00,232.49,232.7,232.45,232.66,3007.0,229.0141,229.2209,228.9747,229.1815,3007.0
2023-10-10 11:30:00,232.75,233.03,232.62,233.0,6560.0,229.2702,229.546,229.1421,229.5164,6560.0
2023-10-10 11:40:00,233.01,233.16,232.94,233.09,2781.0,229.5263,229.6741,229.4573,229.6051,2781.0
2023-10-10 11:50:00,233.07,233.18,232.97,233.18,6146.0,229.5854,229.6938,229.4869,229.6938,6146.0
2023-10-10 12:00:00,233.2,233.58,233.2,233.26,3616.0,229.7135,230.0878,229.7135,229.7726,3616.0
2023-10-10 12:10:00,233.58,233.99,233.57,233.91,2352.0,230.0878,230.4916,230.0779,230.4128,2352.0
2023-10-10 12:20:00,233.91,233.92,233.62,233.66,5620.0,230.4128,230.4227,230.1272,230.1666,5620.0
2023-10-10 12:30:00,233.7,233.98,233.7,233.84,5465.0,230.206,230.4818,230.206,230.3439,5465.0
2023-10-10 12:40:00,233.81,234.0,233.8,233.82,1602.0,230.3143,230.5015,230.3045,230.3242,1602.0
2023-10-10 12:50:00,233.88,233.95,233.63,233.63,1502.0,230.3833,230.4522,230.137,230.137,1502.0
2023-10-10 13:00:00,233.64,233.79,233.29,233.4,12575.0,230.1469,230.2946,229.8021,229.9105,12575.0
2023-10-10 13:10:00,233.34,233.5,233.27,233.38,5360.0,229.8514,230.009,229.7824,229.8908,5360.0
2023-10-10 13:20:00,233.47,233.52,233.31,233.33,5057.0,229.9794,230.0287,229.8218,229.8415,5057.0
2023-10-10 13:30:00,233.31,233.44,233.21,233.44,4594.0,229.8218,229.9499,229.7233,229.9499,4594.0
2023-10-10 13:40:00,233.52,233.73,233.52,233.61,4368.0,230.0287,230.2355,230.0287,230.1173,4368.0
2023-10-10 13:50:00,233.57,233.78,233.57,233.73,2723.0,230.0779,230.2848,230.0779,230.2355,2723.0
2023-10-10 14:00:00,233.67,233.83,233.63,233.7,18884.0,230.1764,230.334,230.137,230.206,18884.0
2023-10-10 14:10:00,233.5,233.71,233.49,233.69,9685.0,230.009,230.2158,229.9991,230.1961,9685.0
2023-10-10 14:20:00,233.6,233.77,233.49,233.67,12162.0,230.1075,230.2749,229.9991,230.1764,12162.0
2023-10-10 14:30:00,233.73,233.73,233.41,233.41,8309.0,230.2355,230.2355,229.9203,229.9203,8309.0
2023-10-10 14:40:00,233.37,233.9,233.37,233.69,21292.0,229.8809,230.403,229.8809,230.1961,21292.0
2023-10-10 14:50:00,233.7,233.7,233.26,233.27,14479.0,230.206,230.206,229.7726,229.7824,14479.0
2023-10-10 15:00:00,233.27,233.43,233.25,233.43,6158.0,229.7824,229.94,229.7627,229.94,6158.0
2023-10-10 15:10:00,233.4,233.59,233.39,233.46,8965.0,229.9105,230.0976,229.9006,229.9696,8965.0
2023-10-10 15:20:00,233.4,233.48,233.08,233.14,4450.0,229.9105,229.9893,229.5952,229.6543,4450.0
2023-10-10 15:30:00,233.19,233.41,233.13,233.16,12925.0,229.7036,229.9203,229.6445,229.6741,12925.0
2023-10-10 15:40:00,233.17,233.47,233.17,233.47,13706.0,229.6839,229.9794,229.6839,229.9794,13706.0
2023-10-10 15:50:00,233.51,233.61,233.37,233.49,63886.0,230.0188,230.1173,229.8809,229.9991,63886.0
2023-10-11 09:30:00,234.11,234.46,233.87,234.12,9640.0,230.6098,230.9546,230.3734,230.6197,9640.0
2023-10-11 09:40:00,234.21,234.63,233.74,234.6,3987.0,230.7084,231.1221,230.2454,231.0925,3987.0
2023-10-11 09:50:00,234.87,234.88,234.45,234.88,3779.0,231.3585,231.3683,230.9448,231.3683,3779.0
2023-10-11 10:00:00,234.81,235.16,234.71,234.93,25550.0,231.2994,231.6441,231.2009,231.4176,25550.0
2023-10-11 10:10:00,234.89,234.92,234.25,234.27,14900.0,231.3782,231.4077,230.7478,230.7675,14900.0
2023-10-11 10:20:00,234.38,234.48,234.03,234.19,2032.0,230.8758,230.9743,230.531,230.6887,2032.0
2023-10-11 10:30:00,234.16,234.6,234.16,234.54,1765.0,230.6591,231.0925,230.6591,231.0334,1765.0
2023-10-11 10:40:00,234.42,234.42,233.98,234.14,3619.0,230.9152,230.9152,230.4818,230.6394,3619.0
2023-10-11 10:50:00,234.21,234.39,234.18,234.22,501.0,230.7084,230.8857,230.6788,230.7182,501.0
2023-10-11 11:00:00,234.24,234.34,234.09,234.13,1223.0,230.7379,230.8364,230.5901,230.6295,1223.0
2023-10-11 11:10:00,234.15,234.16,233.87,233.98,2956.0,230.6492,230.6591,230.3734,230.4818,2956.0
2023-10-11 11:20:00,233.94,234.03,233.91,234.03,1653.0,230.4424,230.531,230.4128,230.531,1653.0
2023-10-11 11:30:00,233.94,233.94,233.55,233.57,2051.0,230.4424,230.4424,230.0582,230.0779,2051.0
2023-10-11 11:40:00,233.65,233.99,233.65,233.93,1329.0,230.1567,230.4916,230.1567,230.4325,1329.0
2023-10-11 11:50:00,234.18,234.29,233.74,233.75,2608.0,230.6788,230.7872,230.2454,230.2552,2608.0
2023-10-11 12:00:00,233.7,233.72,233.56,233.65,2509.0,230.206,230.2257,230.0681,230.1567,2509.0
2023-10-11 12:10:00,233.5,233.51,233.11,233.13,2397.0,230.009,230.0188,229.6248,229.6445,2397.0
2023-10-11 12:20:00,233.18,233.18,232.72,232.88,2753.0,229.6938,229.6938,229.2406,229.3982,2753.0
2023-10-11 12:30:00,232.94,233.18,232.94,233.18,1965.0,229.4573,229.6938,229.4573,229.6938,1965.0
2023-10-11 12:40:00,233.21,233.27,233.03,233.03,2578.0,229.7233,229.7824,229.546,229.546,2578.0
2023-10-11 12:50:00,233.08,233.08,232.88,233.0,2643.0,229.5952,229.5952,229.3982,229.5164,2643.0
2023-10-11 13:00:00,233.0,233.0,232.97,232.98,473.0,229.5164,229.5164,229.4869,229.4967,473.0
2023-10-11 13:10:00,233.09,233.15,232.83,232.83,1742.0,229.6051,229.6642,229.349,229.349,1742.0
2023-10-11 13:20:00,232.81,232.84,232.7,232.79,1635.0,229.3293,229.3588,229.2209,229.3096,1635.0
2023-10-11 13:30:00,232.86,232.9,232.72,232.88,1312.0,229.3785,229.4179,229.2406,229.3982,1312.0
2023-10-11 13:40:00,232.9,232.9,232.77,232.77,2603.0,229.4179,229.4179,229.2899,229.2899,2603.0
2023-10-11 13:50:00,232.76,233.12,232.76,233.11,1323.0,229.28,229.6346,229.28,229.6248,1323.0
2023-10-11 14:00:00,233.11,233.33,233.11,233.15,2151.0,229.6248,229.8415,229.6248,229.6642,2151.0
2023-10-11 14:10:00,233.21,233.25,233.14,233.23,1495.0,229.7233,229.7627,229.6543,229.743,1495.0
2023-10-11 14:20:00,233.5,233.97,233.49,233.78,13770.0,230.009,230.4719,229.9991,230.2848,13770.0
2023-10-11 14:30:00,233.8,233.98,233.75,233.95,4751.0,230.3045,230.4818,230.2552,230.4522,4751.0
2023-10-11 14:40:00,233.86,234.09,233.86,234.0,3136.0,230.3636,230.5901,230.3636,230.5015,3136.0
2023-10-11 14:50:00,233.96,234.09,233.9,234.09,4700.0,230.4621,230.5901,230.403,230.5901,4700.0
2023-10-11 15:00:00,234.12,234.39,234.12,234.34,2810.0,230.6197,230.8857,230.6197,230.8364,2810.0
2023-10-11 15:10:00,234.39,234.43,234.18,234.39,4575.0,230.8857,230.9251,230.6788,230.8857,4575.0
2023-10-11 15:20:00,234.38,234.63,234.24,234.63,7923.0,230.8758,231.1221,230.7379,231.1221,7923.0
2023-10-11 15:30:00,234.51,234.94,234.5,234.89,7999.0,231.0039,231.4274,230.994,231.3782,7999.0
2023-10-11 15:40:00,234.87,235.12,234.65,234.88,14802.0,231.3585,231.6047,231.1418,231.3683,14802.0
2023-10-11 15:50:00,234.89,235.14,234.77,234.97,29483.0,231.3782,231.6244,231.26,231.457,29483.0
2023-10-12 09:30:00,235.39,235.99,234.95,235.21,7706.0,231.8707,232.4617,231.4373,231.6934,7706.0
2023-10-12 09:40:00,235.3,235.76,235.1,235.15,6316.0,231.7821,232.2352,231.585,231.6343,6316.0
2023-10-12 09:50:00,235.08,235.08,234.47,234.96,2300.0,231.5653,231.5653,230.9645,231.4471,2300.0
2023-10-12 10:00:00,234.56,234.57,233.86,234.39,8224.0,231.0531,231.063,230.3636,230.8857,8224.0
2023-10-12 10:10:00,234.28,234.99,234.11,234.99,1931.0,230.7773,231.4767,230.6098,231.4767,1931.0
2023-10-12 10:20:00,235.02,235.26,234.99,235.16,2228.0,231.5062,231.7427,231.4767,231.6441,2228.0
2023-10-12 10:30:00,235.18,235.18,234.87,235.02,3441.0,231.6638,231.6638,231.3585,231.5062,3441.0
2023-10-12 10:40:00,234.88,234.9,234.69,234.8,8095.0,231.3683,231.388,231.1812,231.2895,8095.0
2023-10-12 10:50:00,234.79,235.43,234.78,235.43,3300.0,231.2797,231.9101,231.2698,231.9101,3300.0
2023-10-12 11:00:00,235.36,235.69,235.0,235.59,8855.0,231.8412,232.1662,231.4865,232.0677,8855.0
2023-10-12 11:10:00,235.7,235.75,235.63,235.75,1504.0,232.1761,232.2253,232.1071,232.2253,1504.0
2023-10-12 11:20:00,235.75,236.16,235.64,235.83,4230.0,232.2253,232.6292,232.117,232.3041,4230.0
2023-10-12 11:30:00,235.91,236.05,235.63,236.05,2470.0,232.3829,232.5208,232.1071,232.5208,2470.0
2023-10-12 11:40:00,236.0,236.1,235.86,235.89,1226.0,232.4716,232.5701,232.3337,232.3632,1226.0
2023-10-12 11:50:00,235.89,236.01,235.75,235.76,26374.0,232.3632,232.4814,232.2253,232.2352,26374.0
2023-10-12 12:00:00,235.73,236.19,235.73,235.81,7776.0,232.2056,232.6587,232.2056,232.2844,7776.0
2023-10-12 12:10:00,235.79,235.88,235.71,235.88,2237.0,232.2647,232.3534,232.1859,232.3534,2237.0
2023-10-12 12:20:00,235.87,236.19,235.83,236.06,2077.0,232.3435,232.6587,232.3041,232.5307,2077.0
2023-10-12 12:30:00,235.97,236.05,235.63,235.72,4914.0,232.442,232.5208,232.1071,232.1958,4914.0
2023-10-12 12:40:00,235.75,235.86,235.67,235.67,5129.0,232.2253,232.3337,232.1465,232.1465,5129.0
2023-10-12 12:50:00,235.63,235.76,235.48,235.49,1400.0,232.1071,232.2352,231.9594,231.9692,1400.0
2023-10-12 13:00:00,235.46,235.46,234.46,234.55,5540.0,231.9397,231.9397,230.9546,231.0433,5540.0
2023-10-12 13:10:00,234.54,234.64,234.26,234.32,3826.0,231.0334,231.1319,230.7576,230.8167,3826.0
2023-10-12 13:20:00,234.26,234.37,234.05,234.05,3512.0,230.7576,230.866,230.5507,230.5507,3512.0
2023-10-12 13:30:00,234.03,234.06,233.65,233.65,4222.0,230.531,230.5606,230.1567,230.1567,4222.0
2023-10-12 13:40:00,233.61,233.71,233.52,233.53,2911.0,230.1173,230.2158,230.0287,230.0385,2911.0
2023-10-12 13:50:00,233.5,233.59,233.21,233.21,6179.0,230.009,230.0976,229.7233,229.7233,6179.0
2023-10-12 14:00:00,233.23,233.39,232.89,232.89,2917.0,229.743,229.9006,229.4081,229.4081,2917.0
2023-10-12 14:10:00,232.9,233.04,232.88,233.0,3087.0,229.4179,229.5558,229.3982,229.5164,3087.0
2023-10-12 14:20:00,233.03,233.43,233.02,233.2,3525.0,229.546,229.94,229.5361,229.7135,3525.0
2023-10-12 14:30:00,233.25,233.47,233.2,233.29,3138.0,229.7627,229.9794,229.7135,229.8021,3138.0
2023-10-12 14:40:00,233.29,233.41,233.18,233.31,2714.0,229.8021,229.9203,229.6938,229.8218,2714.0
2023-10-12 14:50:00,233.38,233.51,233.37,233.48,3226.0,229.8908,230.0188,229.8809,229.9893,3226.0
2023-10-12 15:00:00,233.5,233.72,233.5,233.64,3774.0,230.009,230.2257,230.009,230.1469,3774.0
2023-10-12 15:10:00,233.59,233.88,233.56,233.82,4044.0,230.0976,230.3833,230.0681,230.3242,4044.0
2023-10-12 15:20:00,233.77,233.88,233.58,233.71,5749.0,230.2749,230.3833,230.0878,230.2158,5749.0
2023-10-12 15:30:00,233.74,233.96,233.7,233.92,6986.0,230.2454,230.4621,230.206,230.4227,6986.0
2023-10-12 15:40:00,233.95,233.95,233.62,233.67,15761.0,230.4522,230.4522,230.1272,230.1764,15761.0
2023-10-12 15:50:00,233.59,233.96,233.43,233.44,48937.0,230.0976,230.4621,229.94,229.9499,48937.0
2023-10-13 09:30:00,234.84,235.72,234.4,235.02,13543.0,231.3289,232.1958,230.8955,231.5062,13543.0
2023-10-13 09:40:00,235.15,235.63,234.91,235.54,3757.0,231.6343,232.1071,231.3979,232.0185,3757.0
2023-10-13 09:50:00,235.54,235.83,235.23,235.48,10667.0,232.0185,232.3041,231.7131,231.9594,10667.0
2023-10-13 10:00:00,235.59,236.0,235.55,235.77,4717.0,232.0677,232.4716,232.0283,232.245,4717.0
2023-10-13 10:10:00,235.7,235.83,234.98,235.03,4153.0,232.1761,232.3041,231.4668,231.5161,4153.0
2023-10-13 10:20:00,235.03,235.1,234.71,235.03,8928.0,231.5161,231.585,231.2009,231.5161,8928.0
2023-10-13 10:30:00,235.0,235.21,234.82,234.83,3415.0,231.4865,231.6934,231.3092,231.3191,3415.0
2023-10-13 10:40:00,234.72,234.83,234.33,234.4,4449.0,231.2107,231.3191,230.8266,230.8955,4449.0
2023-10-13 10:50:00,234.23,234.23,233.67,233.67,1365.0,230.7281,230.7281,230.1764,230.1764,1365.0
2023-10-13 11:00:00,233.59,233.6,233.13,233.26,2399.0,230.0976,230.1075,229.6445,229.7726,2399.0
2023-10-13 11:10:00,233.28,233.81,233.27,233.81,1679.0,229.7923,230.3143,229.7824,230.3143,1679.0
2023-10-13 11:20:00,233.62,234.03,233.4,234.01,7318.0,230.1272,230.531,229.9105,230.5113,7318.0
2023-10-13 11:30:00,233.88,234.24,233.76,234.24,4010.0,230.3833,230.7379,230.2651,230.7379,4010.0
2023-10-13 11:40:00,234.3,234.58,233.95,233.95,3906.0,230.797,231.0728,230.4522,230.4522,3906.0
2023-10-13 11:50:00,233.88,233.88,233.56,233.57,2909.0,230.3833,230.3833,230.0681,230.0779,2909.0
2023-10-13 12:00:00,233.63,234.17,233.57,234.15,2020.0,230.137,230.6689,230.0779,230.6492,2020.0
2023-10-13 12:10:00,234.07,234.42,234.07,234.42,1302.0,230.5704,230.9152,230.5704,230.9152,1302.0
2023-10-13 12:20:00,234.54,235.11,234.54,235.11,6470.0,231.0334,231.5949,231.0334,231.5949,6470.0
2023-10-13 12:30:00,235.08,235.1,234.89,234.89,5887.0,231.5653,231.585,231.3782,231.3782,5887.0
2023-10-13 12:40:00,235.05,235.05,234.79,234.79,2247.0,231.5358,231.5358,231.2797,231.2797,2247.0
2023-10-13 12:50:00,234.75,234.75,234.33,234.61,2878.0,231.2403,231.2403,230.8266,231.1024,2878.0
2023-10-13 13:00:00,234.65,234.66,234.09,234.2,2515.0,231.1418,231.1516,230.5901,230.6985,2515.0
2023-10-13 13:10:00,234.16,234.27,233.69,233.69,9734.0,230.6591,230.7675,230.1961,230.1961,9734.0
2023-10-13 13:20:00,233.63,233.81,233.33,233.33,2050.0,230.137,230.3143,229.8415,229.8415,2050.0
2023-10-13 13:30:00,233.18,233.44,233.07,233.24,4886.0,229.6938,229.9499,229.5854,229.7529,4886.0
2023-10-13 13:40:00,233.36,233.96,233.35,233.74,1802.0,229.8711,230.4621,229.8612,230.2454,1802.0
2023-10-13 13:50:00,233.84,234.01,233.83,233.86,2671.0,230.3439,230.5113,230.334,230.3636,2671.0
2023-10-13 14:00:00,233.9,234.18,233.84,234.0,2470.0,230.403,230.6788,230.3439,230.5015,2470.0
2023-10-13 14:10:00,234.08,234.11,233.97,234.02,1914.0,230.5803,230.6098,230.4719,230.5212,1914.0
2023-10-13 14:20:00,234.16,234.16,233.73,233.93,2760.0,230.6591,230.6591,230.2355,230.4325,2760.0
2023-10-13 14:30:00,233.9,234.26,233.52,233.53,8756.0,230.403,230.7576,230.0287,230.0385,8756.0
2023-10-13 14:40:00,233.68,233.69,233.22,233.3,4690.0,230.1863,230.1961,229.7332,229.812,4690.0
2023-10-13 14:50:00,233.48,233.71,233.48,233.7,1101.0,229.9893,230.2158,229.9893,230.206,1101.0
2023-10-13 15:00:00,233.74,233.98,233.51,233.78,2651.0,230.2454,230.4818,230.0188,230.2848,2651.0
2023-10-13 15:10:00,233.85,234.09,233.8,233.81,2194.0,230.3537,230.5901,230.3045,230.3143,2194.0
2023-10-13 15:20:00,233.91,234.1,233.62,233.78,5631.0,230.4128,230.6,230.1272,230.2848,5631.0
2023-10-13 15:30:00,233.81,234.07,233.66,233.87,6649.0,230.3143,230.5704,230.1666,230.3734,6649.0
2023-10-13 15:40:00,233.83,233.83,233.4,233.77,7526.0,230.334,230.334,229.9105,230.2749,7526.0
2023-10-13 15:50:00,233.74,234.04,233.67,233.87,34518.0,230.2454,230.5409,230.1764,230.3734,34518.0
2023-10-16 09:30:00,234.87,235.2,233.66,235.08,6396.0,231.3585,231.6836,230.1666,231.5653,6396.0
2023-10-16 09:40:00,234.78,234.82,234.61,234.63,1748.0,231.2698,231.3092,231.1024,231.1221,1748.0
2023-10-16 09:50:00,234.9,235.15,234.48,235.13,7525.0,231.388,231.6343,230.9743,231.6146,7525.0
2023-10-16 10:00:00,235.14,235.64,234.46,234.75,10809.0,231.6244,232.117,230.9546,231.2403,10809.0
2023-10-16 10:10:00,234.79,235.48,234.79,235.48,5892.0,231.2797,231.9594,231.2797,231.9594,5892.0
2023-10-16 10:20:00,235.59,235.73,235.3,235.73,4233.0,232.0677,232.2056,231.7821,232.2056,4233.0
2023-10-16 10:30:00,235.84,236.45,235.84,236.41,4110.0,232.314,232.9149,232.314,232.8755,4110.0
2023-10-16 10:40:00,236.51,236.52,236.2,236.45,2924.0,232.974,232.9838,232.6686,232.9149,2924.0
2023-10-16 10:50:00,236.76,237.23,236.71,237.23,3445.0,233.2202,233.6832,233.171,233.6832,3445.0
2023-10-16 11:00:00,237.14,237.34,236.89,236.89,1804.0,233.5945,233.7916,233.3483,233.3483,1804.0
2023-10-16 11:10:00,236.81,237.1,236.81,237.09,3749.0,233.2695,233.5551,233.2695,233.5453,3749.0
2023-10-16 11:20:00,237.05,237.28,236.99,237.19,4824.0,233.5059,233.7325,233.4468,233.6438,4824.0
2023-10-16 11:30:00,237.19,237.19,236.16,236.17,10334.0,233.6438,233.6438,232.6292,232.639,10334.0
2023-10-16 11:40:00,236.18,236.18,235.68,235.8,1738.0,232.6489,232.6489,232.1564,232.2746,1738.0
2023-10-16 11:50:00,235.83,236.25,235.82,236.25,12712.0,232.3041,232.7179,232.2943,232.7179,12712.0
2023-10-16 12:00:00,236.3,236.3,236.08,236.26,1900.0,232.7671,232.7671,232.5504,232.7277,1900.0
2023-10-16 12:10:00,236.45,236.55,236.19,236.39,3896.0,232.9149,233.0134,232.6587,232.8558,3896.0
2023-10-16 12:20:00,236.47,236.72,236.41,236.72,15265.0,232.9346,233.1808,232.8755,233.1808,15265.0
2023-10-16 12:30:00,236.78,236.93,236.49,236.64,12048.0,233.2399,233.3877,232.9543,233.102,12048.0
2023-10-16 12:40:00,236.63,236.65,236.47,236.56,2645.0,233.0922,233.1119,232.9346,233.0232,2645.0
2023-10-16 12:50:00,236.63,236.83,236.45,236.62,5769.0,233.0922,233.2892,232.9149,233.0823,5769.0
2023-10-16 13:00:00,236.75,236.99,236.75,236.77,4136.0,233.2104,233.4468,233.2104,233.2301,4136.0
2023-10-16 13:10:00,236.86,237.03,236.81,236.91,3099.0,233.3187,233.4862,233.2695,233.368,3099.0
2023-10-16 13:20:00,236.82,236.82,236.08,236.67,3301.0,233.2793,233.2793,232.5504,233.1316,3301.0
2023-10-16 13:30:00,236.58,236.6,236.4,236.58,1706.0,233.0429,233.0626,232.8656,233.0429,1706.0
2023-10-16 13:40:00,236.58,237.07,236.52,236.7,3044.0,233.0429,233.5256,232.9838,233.1611,3044.0
2023-10-16 13:50:00,236.68,236.81,236.65,236.74,800.0,233.1414,233.2695,233.1119,233.2005,800.0
2023-10-16 14:00:00,236.77,236.85,236.61,236.85,5664.0,233.2301,233.3089,233.0725,233.3089,5664.0
2023-10-16 14:10:00,236.78,236.93,236.62,236.73,1966.0,233.2399,233.3877,233.0823,233.1907,1966.0
2023-10-16 14:20:00,236.69,236.69,236.21,236.21,4290.0,233.1513,233.1513,232.6784,232.6784,4290.0
2023-10-16 14:30:00,236.23,236.73,236.22,236.56,13306.0,232.6982,233.1907,232.6883,233.0232,13306.0
2023-10-16 14:40:00,236.73,236.75,236.63,236.63,800.0,233.1907,233.2104,233.0922,233.0922,800.0
2023-10-16 14:50:00,236.67,236.84,236.61,236.84,5044.0,233.1316,233.299,233.0725,233.299,5044.0
2023-10-16 15:00:00,236.88,236.97,236.84,236.94,2048.0,233.3384,233.4271,233.299,233.3975,2048.0
2023-10-16 15:10:00,236.94,237.16,236.93,237.16,3946.0,233.3975,233.6142,233.3877,233.6142,3946.0
2023-10-16 15:20:00,237.13,237.28,237.12,237.28,3042.0,233.5847,233.7325,233.5748,233.7325,3042.0
2023-10-16 15:30:00,237.22,237.24,236.99,237.09,4858.0,233.6733,233.6931,233.4468,233.5453,4858.0
2023-10-16 15:40:00,237.04,237.22,236.94,236.95,11613.0,233.496,233.6733,233.3975,233.4074,11613.0
2023-10-16 15:50:00,236.88,237.05,236.45,236.46,42126.0,233.3384,233.5059,232.9149,232.9247,42126.0
2023-10-17 09:30:00,236.39,237.43,235.41,235.76,21259.0,232.8558,233.8802,231.8904,232.2352,21259.0
2023-10-17 09:40:00,235.49,236.08,235.43,235.89,28562.0,231.9692,232.5504,231.9101,232.3632,28562.0
2023-10-17 09:50:00,236.06,236.39,235.62,236.15,12322.0,232.5307,232.8558,232.0973,232.6193,12322.0
2023-10-17 10:00:00,236.25,236.37,235.91,236.21,19239.0,232.7179,232.8361,232.3829,232.6784,19239.0
2023-10-17 10:10:00,236.43,237.34,236.43,237.27,5178.0,232.8952,233.7916,232.8952,233.7226,5178.0
2023-10-17 10:20:00,237.26,237.46,236.98,237.27,4110.0,233.7128,233.9098,233.4369,233.7226,4110.0
2023-10-17 10:30:00,237.28,237.33,237.06,237.33,5300.0,233.7325,233.7817,233.5157,233.7817,5300.0
2023-10-17 10:40:00,237.38,237.43,236.97,237.04,3585.0,233.831,233.8802,233.4271,233.496,3585.0
2023-10-17 10:50:00,237.04,237.08,236.82,236.99,5543.0,233.496,233.5354,233.2793,233.4468,5543.0
2023-10-17 11:00:00,237.12,237.12,236.78,236.78,1295.0,233.5748,233.5748,233.2399,233.2399,1295.0
2023-10-17 11:10:00,236.86,237.14,236.81,237.12,3921.0,233.3187,233.5945,233.2695,233.5748,3921.0
2023-10-17 11:20:00,237.23,237.25,236.95,237.22,5100.0,233.6832,233.7029,233.4074,233.6733,5100.0
2023-10-17 11:30:00,237.21,237.69,237.14,237.62,4741.0,233.6635,234.1363,233.5945,234.0674,4741.0
2023-10-17 11:40:00,237.61,237.92,237.43,237.86,2718.0,234.0575,234.3629,233.8802,234.3038,2718.0
2023-10-17 11:50:00,237.84,237.95,237.73,237.84,13948.0,234.2841,234.3924,234.1757,234.2841,13948.0
2023-10-17 12:00:00,237.78,237.82,237.57,237.63,6005.0,234.225,234.2644,234.0181,234.0772,6005.0
2023-10-17 12:10:00,237.6,237.6,237.27,237.43,3933.0,234.0477,234.0477,233.7226,233.8802,3933.0
2023-10-17 12:20:00,237.43,237.67,237.39,237.63,4406.0,233.8802,234.1166,233.8408,234.0772,4406.0
2023-10-17 12:30:00,237.72,237.82,237.49,237.7,5512.0,234.1659,234.2644,233.9393,234.1462,5512.0
2023-10-17 12:40:00,237.69,237.71,237.45,237.51,8063.0,234.1363,234.156,233.8999,233.959,8063.0
2023-10-17 12:50:00,237.51,237.72,236.97,236.97,37466.0,233.959,234.1659,233.4271,233.4271,37466.0
2023-10-17 13:00:00,236.92,236.92,236.41,236.55,50301.0,233.3778,233.3778,232.8755,233.0134,50301.0
2023-10-17 13:10:00,236.46,236.46,236.17,236.26,2897.0,232.9247,232.9247,232.639,232.7277,2897.0
2023-10-17 13:20:00,236.13,236.35,236.07,236.35,4376.0,232.5996,232.8164,232.5405,232.8164,4376.0
2023-10-17 13:30:00,236.33,236.38,236.01,236.06,4043.0,232.7967,232.8459,232.4814,232.5307,4043.0
2023-10-17 13:40:00,236.03,236.29,235.97,236.22,5678.0,232.5011,232.7573,232.442,232.6883,5678.0
2023-10-17 13:50:00,236.2,236.2,235.89,235.92,5776.0,232.6686,232.6686,232.3632,232.3928,5776.0
2023-10-17 14:00:00,235.87,235.94,235.63,235.64,3927.0,232.3435,232.4125,232.1071,232.117,3927.0
2023-10-17 14:10:00,235.64,235.75,235.51,235.51,3295.0,232.117,232.2253,231.9889,231.9889,3295.0
2023-10-17 14:20:00,235.38,235.63,235.38,235.41,6336.0,231.8609,232.1071,231.8609,231.8904,6336.0
2023-10-17 14:30:00,235.46,235.5,235.31,235.34,8553.0,231.9397,231.9791,231.7919,231.8215,8553.0
2023-10-17 14:40:00,235.45,235.45,234.98,234.99,3984.0,231.9298,231.9298,231.4668,231.4767,3984.0
2023-10-17 14:50:00,235.02,235.11,234.84,234.88,5006.0,231.5062,231.5949,231.3289,231.3683,5006.0
2023-10-17 15:00:00,234.89,235.18,234.73,235.18,15099.0,231.3782,231.6638,231.2206,231.6638,15099.0
2023-10-17 15:10:00,235.25,235.31,234.99,235.0,5707.0,231.7328,231.7919,231.4767,231.4865,5707.0
2023-10-17 15:20:00,235.19,235.26,235.04,235.14,4850.0,231.6737,231.7427,231.5259,231.6244,4850.0
2023-10-17 15:30:00,235.21,235.37,235.04,235.17,29363.0,231.6934,231.851,231.5259,231.654,29363.0
2023-10-17 15:40:00,235.2,235.59,235.12,235.59,24477.0,231.6836,232.0677,231.6047,232.0677,24477.0
2023-10-17 15:50:00,235.57,236.14,235.53,236.06,59919.0,232.048,232.6095,232.0086,232.5307,59919.0
2023-10-18 09:30:00,236.45,237.7,236.41,237.31,13882.0,232.9149,234.1462,232.8755,233.762,13882.0
2023-10-18 09:40:00,236.96,237.39,236.82,237.03,8746.0,233.4172,233.8408,233.2793,233.4862,8746.0
2023-10-18 09:50:00,236.98,236.99,235.88,236.57,5757.0,233.4369,233.4468,232.3534,233.0331,5757.0
2023-10-18 10:00:00,236.52,236.75,235.92,236.75,6348.0,232.9838,233.2104,232.3928,233.2104,6348.0
2023-10-18 10:10:00,236.75,237.38,236.75,237.38,2638.0,233.2104,233.831,233.2104,233.831,2638.0
2023-10-18 10:20:00,237.22,237.24,236.58,236.58,2100.0,233.6733,233.6931,233.0429,233.0429,2100.0
2023-10-18 10:30:00,236.39,236.46,236.2,236.45,1764.0,232.8558,232.9247,232.6686,232.9149,1764.0
2023-10-18 10:40:00,236.33,236.71,236.2,236.7,11616.0,232.7967,233.171,232.6686,233.1611,11616.0
2023-10-18 10:50:00,236.91,236.91,236.41,236.73,9089.0,233.368,233.368,232.8755,233.1907,9089.0
2023-10-18 11:00:00,236.5,236.99,236.5,236.51,9724.0,232.9641,233.4468,232.9641,232.974,9724.0
2023-10-18 11:10:00,236.5,236.5,236.16,236.35,4544.0,232.9641,232.9641,232.6292,232.8164,4544.0
2023-10-18 11:20:00,236.36,236.66,236.2,236.38,4311.0,232.8262,233.1217,232.6686,232.8459,4311.0
2023-10-18 11:30:00,236.37,236.45,236.19,236.38,2017.0,232.8361,232.9149,232.6587,232.8459,2017.0
2023-10-18 11:40:00,236.34,236.42,236.17,236.23,13335.0,232.8065,232.8853,232.639,232.6982,13335.0
2023-10-18 11:50:00,236.23,236.23,235.89,235.98,10279.0,232.6982,232.6982,232.3632,232.4519,10279.0
2023-10-18 12:00:00,235.98,236.34,235.83,235.96,21345.0,232.4519,232.8065,232.3041,232.4322,21345.0
2023-10-18 12:10:00,235.92,236.18,235.51,235.54,10970.0,232.3928,232.6489,231.9889,232.0185,10970.0
2023-10-18 12:20:00,235.43,235.8,235.43,235.57,4196.0,231.9101,232.2746,231.9101,232.048,4196.0
2023-10-18 12:30:00,235.54,235.6,235.31,235.6,5471.0,232.0185,232.0776,231.7919,232.0776,5471.0
2023-10-18 12:40:00,235.63,235.79,235.61,235.67,1730.0,232.1071,232.2647,232.0874,232.1465,1730.0
2023-10-18 12:50:00,235.57,235.62,235.34,235.49,4502.0,232.048,232.0973,231.8215,231.9692,4502.0
2023-10-18 13:00:00,235.53,236.35,235.29,236.28,7115.0,232.0086,232.8164,231.7722,232.7474,7115.0
2023-10-18 13:10:00,236.28,236.47,236.18,236.18,5204.0,232.7474,232.9346,232.6489,232.6489,5204.0
2023-10-18 13:20:00,236.13,236.13,236.0,236.12,1701.0,232.5996,232.5996,232.4716,232.5898,1701.0
2023-10-18 13:30:00,236.08,236.14,235.74,235.96,6811.0,232.5504,232.6095,232.2155,232.4322,6811.0
2023-10-18 13:40:00,235.96,236.11,235.9,236.01,2304.0,232.4322,232.5799,232.3731,232.4814,2304.0
2023-10-18 13:50:00,236.23,236.3,236.07,236.3,1100.0,232.6982,232.7671,232.5405,232.7671,1100.0
2023-10-18 14:00:00,236.42,236.63,236.1,236.4,10277.0,232.8853,233.0922,232.5701,232.8656,10277.0
2023-10-18 14:10:00,236.31,236.31,235.89,236.06,1602.0,232.777,232.777,232.3632,232.5307,1602.0
2023-10-18 14:20:00,235.97,236.17,235.88,235.94,3414.0,232.442,232.639,232.3534,232.4125,3414.0
2023-10-18 14:30:00,236.05,236.23,235.85,235.85,4189.0,232.5208,232.6982,232.3238,232.3238,4189.0
2023-10-18 14:40:00,235.86,236.0,235.75,235.76,2104.0,232.3337,232.4716,232.2253,232.2352,2104.0
2023-10-18 14:50:00,235.73,235.85,235.59,235.71,6381.0,232.2056,232.3238,232.0677,232.1859,6381.0
2023-10-18 15:00:00,235.69,235.7,235.11,235.11,7532.0,232.1662,232.1761,231.5949,231.5949,7532.0
2023-10-18 15:10:00,235.14,235.33,235.09,235.2,6601.0,231.6244,231.8116,231.5752,231.6836,6601.0
2023-10-18 15:20:00,235.23,235.37,235.0,235.0,1809.0,231.7131,231.851,231.4865,231.4865,1809.0
2023-10-18 15:30:00,235.12,235.23,234.97,234.97,4148.0,231.6047,231.7131,231.457,231.457,4148.0
2023-10-18 15:40:00,234.98,234.99,234.2,234.33,8266.0,231.4668,231.4767,230.6985,230.8266,8266.0
2023-10-18 15:50:00,234.64,234.74,234.28,234.31,25824.0,231.1319,231.2304,230.7773,230.8069,25824.0
2023-10-19 09:30:00,235.09,235.78,234.67,234.74,14435.0,231.5752,232.2549,231.1615,231.2304,14435.0
2023-10-19 09:40:00,234.64,234.64,233.37,233.37,9138.0,231.1319,231.1319,229.8809,229.8809,9138.0
2023-10-19 09:50:00,233.38,234.87,233.33,234.87,5962.0,229.8908,231.3585,229.8415,231.3585,5962.0
2023-10-19 10:00:00,234.41,234.42,232.68,232.68,6448.0,230.9054,230.9152,229.2012,229.2012,6448.0
2023-10-19 10:10:00,232.79,232.89,232.32,232.46,5163.0,229.3096,229.4081,228.8466,228.9845,5163.0
2023-10-19 10:20:00,232.68,233.15,232.67,233.03,6518.0,229.2012,229.6642,229.1914,229.546,6518.0
2023-10-19 10:30:00,232.91,233.03,232.54,232.6,3404.0,229.4278,229.546,229.0633,229.1224,3404.0
2023-10-19 10:40:00,232.68,232.68,231.6,231.79,6151.0,229.2012,229.2012,228.1374,228.3245,6151.0
2023-10-19 10:50:00,231.75,232.18,231.62,232.1,6841.0,228.2851,228.7087,228.1571,228.6299,6841.0
2023-10-19 11:00:00,232.07,232.27,231.98,232.13,8339.0,228.6003,228.7974,228.5117,228.6594,8339.0
2023-10-19 11:10:00,232.11,232.45,232.07,232.23,8690.0,228.6397,228.9747,228.6003,228.758,8690.0
2023-10-19 11:20:00,232.3,232.61,231.89,232.42,11533.0,228.8269,229.1323,228.423,228.9451,11533.0
2023-10-19 11:30:00,232.4,232.86,232.09,232.81,6561.0,228.9254,229.3785,228.62,229.3293,6561.0
2023-10-19 11:40:00,232.81,232.94,232.59,232.65,5448.0,229.3293,229.4573,229.1126,229.1717,5448.0
2023-10-19 11:50:00,232.53,232.57,232.23,232.33,4343.0,229.0535,229.0929,228.758,228.8565,4343.0
2023-10-19 12:00:00,232.26,233.37,231.84,232.88,6261.0,228.7875,229.8809,228.3738,229.3982,6261.0
2023-10-19 12:10:00,232.88,232.96,232.67,232.95,2420.0,229.3982,229.477,229.1914,229.4672,2420.0
2023-10-19 12:20:00,233.23,233.89,232.65,232.65,4164.0,229.743,230.3931,229.1717,229.1717,4164.0
2023-10-19 12:30:00,232.46,232.58,231.16,231.37,5796.0,228.9845,229.1027,227.704,227.9108,5796.0
2023-10-19 12:40:00,231.54,232.39,231.21,232.39,9122.0,228.0783,228.9156,227.7532,228.9156,9122.0
2023-10-19 12:50:00,232.44,233.06,232.32,233.06,2739.0,228.9648,229.5755,228.8466,229.5755,2739.0
2023-10-19 13:00:00,233.09,233.89,233.09,233.76,4026.0,229.6051,230.3931,229.6051,230.2651,4026.0
2023-10-19 13:10:00,233.84,233.87,233.42,233.66,8418.0,230.3439,230.3734,229.9302,230.1666,8418.0
2023-10-19 13:20:00,233.76,233.81,233.1,233.46,2770.0,230.2651,230.3143,229.6149,229.9696,2770.0
2023-10-19 13:30:00,233.54,233.54,232.37,232.55,3207.0,230.0484,230.0484,228.8959,229.0732,3207.0
2023-10-19 13:40:00,232.56,232.7,232.45,232.59,3484.0,229.083,229.2209,228.9747,229.1126,3484.0
2023-10-19 13:50:00,232.63,232.9,232.47,232.6,3045.0,229.152,229.4179,228.9944,229.1224,3045.0
2023-10-19 14:00:00,232.63,232.99,232.49,232.5,2386.0,229.152,229.5066,229.0141,229.0239,2386.0
2023-10-19 14:10:00,232.47,232.83,232.44,232.57,2406.0,228.9944,229.349,228.9648,229.0929,2406.0
2023-10-19 14:20:00,232.67,232.75,232.02,232.07,2897.0,229.1914,229.2702,228.5511,228.6003,2897.0
2023-10-19 14:30:00,231.88,231.95,231.46,231.63,7868.0,228.4132,228.4821,227.9995,228.1669,7868.0
2023-10-19 14:40:00,231.48,231.48,231.07,231.23,2445.0,228.0192,228.0192,227.6153,227.7729,2445.0
2023-10-19 14:50:00,231.26,231.51,231.25,231.41,3801.0,227.8025,228.0487,227.7926,227.9502,3801.0
2023-10-19 15:00:00,231.28,231.6,231.28,231.34,5112.0,227.8222,228.1374,227.8222,227.8813,5112.0
2023-10-19 15:10:00,231.31,231.55,231.1,231.33,6980.0,227.8517,228.0881,227.6448,227.8714,6980.0
2023-10-19 15:20:00,231.31,231.34,230.96,230.99,5452.0,227.8517,227.8813,227.5069,227.5365,5452.0
2023-10-19 15:30:00,231.14,231.56,231.12,231.35,7816.0,227.6843,228.098,227.6645,227.8911,7816.0
2023-10-19 15:40:00,231.18,231.21,230.62,231.2,8224.0,227.7237,227.7532,227.172,227.7434,8224.0
2023-10-19 15:50:00,231.27,231.56,230.83,230.89,33970.0,227.8123,228.098,227.3789,227.438,33970.0
2023-10-20 09:30:00,231.01,232.61,231.01,232.09,68768.0,227.5562,229.1323,227.5562,228.62,68768.0
2023-10-20 09:40:00,232.09,232.1,230.4,230.45,3211.0,228.62,228.6299,226.9553,227.0046,3211.0
2023-10-20 09:50:00,230.45,230.45,229.37,229.46,8401.0,227.0046,227.0046,225.9407,226.0294,8401.0
2023-10-20 10:00:00,229.13,229.57,228.62,228.81,3941.0,225.7043,226.1377,225.2019,225.3891,3941.0
2023-10-20 10:10:00,228.79,228.79,228.0,228.39,3438.0,225.3694,225.3694,224.5912,224.9754,3438.0
2023-10-20 10:20:00,228.29,228.69,228.26,228.54,15201.0,224.8769,225.2709,224.8473,225.1231,15201.0
2023-10-20 10:30:00,228.37,228.99,228.37,228.51,11426.0,224.9557,225.5664,224.9557,225.0936,11426.0
2023-10-20 10:40:00,228.5,229.15,228.42,229.02,14286.0,225.0837,225.724,225.0049,225.5959,14286.0
2023-10-20 10:50:00,229.0,229.32,228.85,229.04,4318.0,225.5762,225.8915,225.4285,225.6156,4318.0
2023-10-20 11:00:00,229.02,229.29,228.69,229.26,7528.0,225.5959,225.8619,225.2709,225.8324,7528.0
2023-10-20 11:10:00,229.27,229.27,228.99,229.19,6063.0,225.8422,225.8422,225.5664,225.7634,6063.0
2023-10-20 11:20:00,229.06,229.21,228.96,229.21,1543.0,225.6353,225.7831,225.5368,225.7831,1543.0
2023-10-20 11:30:00,229.02,229.02,228.56,228.7,4090.0,225.5959,225.5959,225.1428,225.2807,4090.0
2023-10-20 11:40:00,228.56,229.0,228.31,228.81,6582.0,225.1428,225.5762,224.8966,225.3891,6582.0
2023-10-20 11:50:00,228.9,229.53,228.9,229.29,3582.0,225.4777,226.0983,225.4777,225.8619,3582.0
2023-10-20 12:00:00,229.33,229.4,228.68,228.84,7274.0,225.9013,225.9703,225.261,225.4186,7274.0
2023-10-20 12:10:00,228.77,229.13,228.74,228.97,2755.0,225.3497,225.7043,225.3201,225.5467,2755.0
2023-10-20 12:20:00,229.07,229.38,228.95,229.22,5181.0,225.6452,225.9506,225.527,225.793,5181.0
2023-10-20 12:30:00,229.23,229.65,229.14,229.46,3592.0,225.8028,226.2165,225.7142,226.0294,3592.0
2023-10-20 12:40:00,229.46,229.57,229.29,229.53,2708.0,226.0294,226.1377,225.8619,226.0983,2708.0
2023-10-20 12:50:00,229.6,230.0,229.41,230.0,2564.0,226.1673,226.5613,225.9801,226.5613,2564.0
2023-10-20 13:00:00,230.03,230.03,229.53,229.53,8824.0,226.5908,226.5908,226.0983,226.0983,8824.0
2023-10-20 13:10:00,229.67,229.97,229.45,229.97,3034.0,226.2362,226.5317,226.0195,226.5317,3034.0
2023-10-20 13:20:00,229.99,230.0,229.71,229.87,3283.0,226.5514,226.5613,226.2756,226.4332,3283.0
2023-10-20 13:30:00,230.0,230.09,229.63,229.75,3223.0,226.5613,226.6499,226.1968,226.315,3223.0
2023-10-20 13:40:00,229.79,230.11,229.61,229.61,3281.0,226.3544,226.6697,226.1771,226.1771,3281.0
2023-10-20 13:50:00,229.65,229.76,229.25,229.72,3180.0,226.2165,226.3249,225.8225,226.2855,3180.0
2023-10-20 14:00:00,229.82,229.96,229.73,229.76,2195.0,226.384,226.5219,226.2953,226.3249,2195.0
2023-10-20 14:10:00,229.8,229.8,228.94,229.04,2486.0,226.3643,226.3643,225.5171,225.6156,2486.0
2023-10-20 14:20:00,229.18,229.25,229.07,229.07,3056.0,225.7536,225.8225,225.6452,225.6452,3056.0
2023-10-20 14:30:00,228.9,229.35,228.8,229.03,2376.0,225.4777,225.921,225.3792,225.6058,2376.0
2023-10-20 14:40:00,228.99,229.09,228.86,228.97,3237.0,225.5664,225.6649,225.4383,225.5467,3237.0
2023-10-20 14:50:00,228.91,228.99,228.58,228.62,4852.0,225.4876,225.5664,225.1625,225.2019,4852.0
2023-10-20 15:00:00,228.75,228.81,228.53,228.53,2278.0,225.33,225.3891,225.1133,225.1133,2278.0
2023-10-20 15:10:00,228.53,228.53,228.22,228.4,2155.0,225.1133,225.1133,224.8079,224.9852,2155.0
2023-10-20 15:20:00,228.71,228.72,228.26,228.56,4173.0,225.2906,225.3004,224.8473,225.1428,4173.0
2023-10-20 15:30:00,228.67,228.78,228.41,228.7,8954.0,225.2512,225.3595,224.9951,225.2807,8954.0
2023-10-20 15:40:00,228.48,228.48,227.67,227.67,21579.0,225.064,225.064,224.2661,224.2661,21579.0
2023-10-20 15:50:00,227.64,227.65,227.28,227.57,54138.0,224.2366,224.2464,223.882,224.1676,54138.0
2023-10-23 09:30:00,227.71,228.34,227.12,227.9,12182.0,224.3055,224.9261,223.7244,224.4927,12182.0
2023-10-23 09:40:00,227.99,228.8,227.83,228.4,10578.0,224.5813,225.3792,224.4237,224.9852,10578.0
2023-10-23 09:50:00,228.26,228.62,227.66,228.42,7208.0,224.8473,225.2019,224.2563,225.0049,7208.0
2023-10-23 10:00:00,228.66,228.66,227.83,227.83,2951.0,225.2413,225.2413,224.4237,224.4237,2951.0
2023-10-23 10:10:00,227.73,228.01,227.18,227.36,47073.0,224.3252,224.601,223.7835,223.9608,47073.0
2023-10-23 10:20:00,227.36,227.63,227.04,227.04,6154.0,223.9608,224.2267,223.6455,223.6455,6154.0
2023-10-23 10:30:00,227.07,227.08,226.37,226.61,9099.0,223.6751,223.685,222.9856,223.222,9099.0
2023-10-23 10:40:00,226.58,226.94,226.58,226.81,3113.0,223.1924,223.547,223.1924,223.419,3113.0
2023-10-23 10:50:00,226.71,227.06,226.52,226.72,10065.0,223.3205,223.6653,223.1333,223.3303,10065.0
2023-10-23 11:00:00,226.77,226.87,226.62,226.7,4923.0,223.3796,223.4781,223.2318,223.3106,4923.0
2023-10-23 11:10:00,226.79,227.43,226.79,227.2,3933.0,223.3993,224.0297,223.3993,223.8032,3933.0
2023-10-23 11:20:00,227.09,227.48,227.07,227.37,5004.0,223.6948,224.079,223.6751,223.9706,5004.0
2023-10-23 11:30:00,227.36,227.9,227.36,227.73,6816.0,223.9608,224.4927,223.9608,224.3252,6816.0
2023-10-23 11:40:00,227.59,227.92,227.51,227.83,9469.0,224.1873,224.5124,224.1085,224.4237,9469.0
2023-10-23 11:50:00,227.9,228.49,227.79,228.44,5550.0,224.4927,225.0739,224.3843,225.0246,5550.0
2023-10-23 12:00:00,228.37,228.48,228.03,228.47,6455.0,224.9557,225.064,224.6207,225.0542,6455.0
2023-10-23 12:10:00,228.34,228.6,228.01,228.08,16334.0,224.9261,225.1822,224.601,224.67,16334.0
2023-10-23 12:20:00,227.94,228.36,227.84,228.36,2707.0,224.5321,224.9458,224.4336,224.9458,2707.0
2023-10-23 12:30:00,228.31,228.46,228.2,228.35,7850.0,224.8966,225.0443,224.7882,224.936,7850.0
2023-10-23 12:40:00,228.3,228.33,228.12,228.13,4803.0,224.8867,224.9163,224.7094,224.7193,4803.0
2023-10-23 12:50:00,228.13,228.54,228.08,228.5,7169.0,224.7193,225.1231,224.67,225.0837,7169.0
2023-10-23 13:00:00,228.67,228.67,228.35,228.49,7412.0,225.2512,225.2512,224.936,225.0739,7412.0
2023-10-23 13:10:00,228.44,228.53,228.08,228.11,2966.0,225.0246,225.1133,224.67,224.6996,2966.0
2023-10-23 13:20:00,228.0,228.23,227.75,227.84,6066.0,224.5912,224.8178,224.3449,224.4336,6066.0
2023-10-23 13:30:00,227.87,228.0,227.46,227.51,2529.0,224.4631,224.5912,224.0593,224.1085,2529.0
2023-10-23 13:40:00,227.45,227.94,227.45,227.94,4385.0,224.0494,224.5321,224.0494,224.5321,4385.0
2023-10-23 13:50:00,227.72,227.76,227.54,227.54,2381.0,224.3154,224.3548,224.1381,224.1381,2381.0
2023-10-23 14:00:00,227.44,227.61,227.27,227.61,6275.0,224.0396,224.207,223.8721,224.207,6275.0
2023-10-23 14:10:00,227.58,227.58,227.26,227.26,5116.0,224.1775,224.1775,223.8623,223.8623,5116.0
2023-10-23 14:20:00,227.21,227.5,227.21,227.44,2563.0,223.813,224.0987,223.813,224.0396,2563.0
2023-10-23 14:30:00,227.58,227.9,227.49,227.86,7120.0,224.1775,224.4927,224.0888,224.4533,7120.0
2023-10-23 14:40:00,228.07,228.33,227.9,228.04,3914.0,224.6602,224.9163,224.4927,224.6306,3914.0
2023-10-23 14:50:00,227.99,228.12,227.96,228.12,5773.0,224.5813,224.7094,224.5518,224.7094,5773.0
2023-10-23 15:00:00,228.15,228.29,227.99,228.06,6384.0,224.739,224.8769,224.5813,224.6503,6384.0
2023-10-23 15:10:00,228.06,228.19,227.89,228.15,11435.0,224.6503,224.7784,224.4828,224.739,11435.0
2023-10-23 15:20:00,228.09,228.2,227.61,227.62,17912.0,224.6799,224.7882,224.207,224.2169,17912.0
2023-10-23 15:30:00,227.59,227.81,227.44,227.55,10258.0,224.1873,224.404,224.0396,224.1479,10258.0
2023-10-23 15:40:00,227.57,227.94,227.5,227.88,18479.0,224.1676,224.5321,224.0987,224.473,18479.0
2023-10-23 15:50:00,227.9,227.9,227.49,227.61,104308.0,224.4927,224.4927,224.0888,224.207,104308.0
2023-10-24 09:30:00,229.05,232.1,229.05,232.1,33591.0,225.6255,228.6299,225.6255,228.6299,33591.0
2023-10-24 09:40:00,231.79,231.98,230.94,231.04,13326.0,228.3245,228.5117,227.4872,227.5857,13326.0
2023-10-24 09:50:00,230.83,231.0,230.28,230.65,11340.0,227.3789,227.5463,226.8371,227.2016,11340.0
2023-10-24 10:00:00,230.54,230.93,229.97,230.51,14722.0,227.0932,227.4774,226.5317,227.0637,14722.0
2023-10-24 10:10:00,230.63,230.63,229.31,229.61,21696.0,227.1819,227.1819,225.8816,226.1771,21696.0
2023-10-24 10:20:00,229.71,230.81,229.67,230.81,21616.0,226.2756,227.3592,226.2362,227.3592,21616.0
2023-10-24 10:30:00,230.81,230.86,230.21,230.81,15563.0,227.3592,227.4084,226.7682,227.3592,15563.0
2023-10-24 10:40:00,230.69,231.06,230.5,230.92,6894.0,227.241,227.6054,227.0538,227.4675,6894.0
2023-10-24 10:50:00,230.92,231.31,230.92,231.06,9045.0,227.4675,227.8517,227.4675,227.6054,9045.0
2023-10-24 11:00:00,231.02,231.57,230.89,231.46,5598.0,227.566,228.1078,227.438,227.9995,5598.0
2023-10-24 11:10:00,231.4,231.4,230.72,231.26,5855.0,227.9404,227.9404,227.2705,227.8025,5855.0
2023-10-24 11:20:00,231.25,231.33,230.8,231.13,4766.0,227.7926,227.8714,227.3493,227.6744,4766.0
2023-10-24 11:30:00,231.2,231.71,231.16,231.66,5420.0,227.7434,228.2457,227.704,228.1965,5420.0
2023-10-24 11:40:00,231.69,231.8,231.23,231.33,8875.0,228.226,228.3344,227.7729,227.8714,8875.0
2023-10-24 11:50:00,231.33,231.43,231.13,231.28,5240.0,227.8714,227.9699,227.6744,227.8222,5240.0
2023-10-24 12:00:00,231.34,231.52,231.12,231.23,5332.0,227.8813,228.0586,227.6645,227.7729,5332.0
2023-10-24 12:10:00,231.3,231.31,230.89,230.89,9266.0,227.8419,227.8517,227.438,227.438,9266.0
2023-10-24 12:20:00,230.9,230.98,230.51,230.51,4570.0,227.4478,227.5266,227.0637,227.0637,4570.0
2023-10-24 12:30:00,230.52,230.76,230.45,230.72,4488.0,227.0735,227.3099,227.0046,227.2705,4488.0
2023-10-24 12:40:00,230.72,230.72,230.26,230.26,2882.0,227.2705,227.2705,226.8174,226.8174,2882.0
2023-10-24 12:50:00,230.26,230.34,229.94,230.23,4104.0,226.8174,226.8962,226.5022,226.7879,4104.0
2023-10-24 13:00:00,230.21,230.67,230.21,230.3,6664.0,226.7682,227.2213,226.7682,226.8568,6664.0
2023-10-24 13:10:00,230.25,230.34,229.99,230.34,1954.0,226.8076,226.8962,226.5514,226.8962,1954.0
2023-10-24 13:20:00,230.31,230.47,230.31,230.47,1600.0,226.8667,227.0243,226.8667,227.0243,1600.0
2023-10-24 13:30:00,230.47,230.69,230.19,230.47,5188.0,227.0243,227.241,226.7485,227.0243,5188.0
2023-10-24 13:40:00,230.38,230.54,230.22,230.31,4229.0,226.9356,227.0932,226.778,226.8667,4229.0
2023-10-24 13:50:00,230.31,230.4,230.07,230.4,4271.0,226.8667,226.9553,226.6302,226.9553,4271.0
2023-10-24 14:00:00,230.46,230.59,230.33,230.51,2828.0,227.0144,227.1425,226.8864,227.0637,2828.0
2023-10-24 14:10:00,230.59,230.72,230.53,230.55,8746.0,227.1425,227.2705,227.0834,227.1031,8746.0
2023-10-24 14:20:00,230.55,230.78,230.54,230.75,4292.0,227.1031,227.3296,227.0932,227.3001,4292.0
2023-10-24 14:30:00,230.75,231.24,230.69,231.17,9938.0,227.3001,227.7828,227.241,227.7138,9938.0
2023-10-24 14:40:00,231.17,231.46,231.1,231.43,15449.0,227.7138,227.9995,227.6448,227.9699,15449.0
2023-10-24 14:50:00,231.45,231.48,231.23,231.29,7011.0,227.9896,228.0192,227.7729,227.832,7011.0
2023-10-24 15:00:00,231.26,231.63,231.26,231.44,13704.0,227.8025,228.1669,227.8025,227.9798,13704.0
2023-10-24 15:10:00,231.39,231.63,231.39,231.59,5768.0,227.9305,228.1669,227.9305,228.1275,5768.0
2023-10-24 15:20:00,231.56,231.65,231.36,231.63,7756.0,228.098,228.1866,227.901,228.1669,7756.0
2023-10-24 15:30:00,231.66,231.88,231.6,231.71,13688.0,228.1965,228.4132,228.1374,228.2457,13688.0
2023-10-24 15:40:00,231.66,231.77,231.4,231.44,25509.0,228.1965,228.3048,227.9404,227.9798,25509.0
2023-10-24 15:50:00,231.51,231.51,231.08,231.25,122407.0,228.0487,228.0487,227.6251,227.7926,122407.0
2023-10-25 09:30:00,232.5,232.93,231.53,232.58,17272.0,229.0239,229.4475,228.0684,229.1027,17272.0
2023-10-25 09:40:00,232.59,232.86,231.44,231.82,33133.0,229.1126,229.3785,227.9798,228.3541,33133.0
2023-10-25 09:50:00,231.73,232.6,231.73,231.91,12567.0,228.2654,229.1224,228.2654,228.4427,12567.0
2023-10-25 10:00:00,231.85,232.31,231.58,232.01,8406.0,228.3836,228.8368,228.1177,228.5412,8406.0
2023-10-25 10:10:00,232.02,232.58,231.99,232.5,24370.0,228.5511,229.1027,228.5215,229.0239,24370.0
2023-10-25 10:20:00,232.39,233.3,232.39,232.8,15875.0,228.9156,229.812,228.9156,229.3194,15875.0
2023-10-25 10:30:00,232.9,233.59,232.87,233.43,20519.0,229.4179,230.0976,229.3884,229.94,20519.0
2023-10-25 10:40:00,233.3,233.91,233.23,233.91,18012.0,229.812,230.4128,229.743,230.4128,18012.0
2023-10-25 10:50:00,233.87,234.3,233.86,234.18,8497.0,230.3734,230.797,230.3636,230.6788,8497.0
2023-10-25 11:00:00,234.19,234.76,233.96,234.15,31055.0,230.6887,231.2501,230.4621,230.6492,31055.0
2023-10-25 11:10:00,234.15,234.36,233.94,234.17,10424.0,230.6492,230.8561,230.4424,230.6689,10424.0
2023-10-25 11:20:00,234.17,234.76,233.97,234.59,12408.0,230.6689,231.2501,230.4719,231.0827,12408.0
2023-10-25 11:30:00,234.63,234.63,233.59,233.92,12020.0,231.1221,231.1221,230.0976,230.4227,12020.0
2023-10-25 11:40:00,233.93,234.07,233.51,233.9,8238.0,230.4325,230.5704,230.0188,230.403,8238.0
2023-10-25 11:50:00,233.97,234.13,233.95,233.96,5801.0,230.4719,230.6295,230.4522,230.4621,5801.0
2023-10-25 12:00:00,233.94,234.03,233.42,233.43,3993.0,230.4424,230.531,229.9302,229.94,3993.0
2023-10-25 12:10:00,233.42,233.42,232.93,233.02,7498.0,229.9302,229.9302,229.4475,229.5361,7498.0
2023-10-25 12:20:00,233.07,233.22,232.93,232.94,25997.0,229.5854,229.7332,229.4475,229.4573,25997.0
2023-10-25 12:30:00,232.93,233.27,232.91,233.06,5204.0,229.4475,229.7824,229.4278,229.5755,5204.0
2023-10-25 12:40:00,233.06,233.06,232.75,232.85,25823.0,229.5755,229.5755,229.2702,229.3687,25823.0
2023-10-25 12:50:00,232.93,232.99,232.78,232.97,4224.0,229.4475,229.5066,229.2997,229.4869,4224.0
2023-10-25 13:00:00,232.92,233.03,232.35,232.45,17615.0,229.4376,229.546,228.8762,228.9747,17615.0
2023-10-25 13:10:00,232.42,232.6,232.29,232.57,3709.0,228.9451,229.1224,228.8171,229.0929,3709.0
2023-10-25 13:20:00,232.59,232.64,232.29,232.31,14326.0,229.1126,229.1618,228.8171,228.8368,14326.0
2023-10-25 13:30:00,232.22,232.22,231.86,231.9,50114.0,228.7481,228.7481,228.3935,228.4329,50114.0
2023-10-25 13:40:00,231.94,232.22,231.82,232.17,37140.0,228.4723,228.7481,228.3541,228.6989,37140.0
2023-10-25 13:50:00,232.18,232.23,232.06,232.2,9836.0,228.7087,228.758,228.5905,228.7284,9836.0
2023-10-25 14:00:00,232.07,232.07,231.84,231.88,16757.0,228.6003,228.6003,228.3738,228.4132,16757.0
2023-10-25 14:10:00,231.79,232.18,231.78,232.09,11157.0,228.3245,228.7087,228.3147,228.62,11157.0
2023-10-25 14:20:00,232.09,232.18,231.97,232.05,6612.0,228.62,228.7087,228.5018,228.5806,6612.0
2023-10-25 14:30:00,232.11,232.22,231.85,231.99,12974.0,228.6397,228.7481,228.3836,228.5215,12974.0
2023-10-25 14:40:00,231.99,231.99,231.48,231.48,5273.0,228.5215,228.5215,228.0192,228.0192,5273.0
2023-10-25 14:50:00,231.61,232.01,231.46,231.58,20252.0,228.1472,228.5412,227.9995,228.1177,20252.0
2023-10-25 15:00:00,231.66,231.69,231.34,231.48,8466.0,228.1965,228.226,227.8813,228.0192,8466.0
2023-10-25 15:10:00,231.46,231.62,231.37,231.51,8940.0,227.9995,228.1571,227.9108,228.0487,8940.0
2023-10-25 15:20:00,231.52,231.86,231.45,231.63,15656.0,228.0586,228.3935,227.9896,228.1669,15656.0
2023-10-25 15:30:00,231.74,231.99,231.13,231.16,30853.0,228.2753,228.5215,227.6744,227.704,30853.0
2023-10-25 15:40:00,231.06,231.28,230.87,231.09,40298.0,227.6054,227.8222,227.4183,227.635,40298.0
2023-10-25 15:50:00,231.1,231.31,230.53,231.15,152126.0,227.6448,227.8517,227.0834,227.6941,152126.0
2023-10-26 09:30:00,231.28,233.29,230.71,232.99,12427.0,227.8222,229.8021,227.2607,229.5066,12427.0
2023-10-26 09:40:00,232.9,233.54,232.62,232.88,13451.0,229.4179,230.0484,229.1421,229.3982,13451.0
2023-10-26 09:50:00,232.88,233.8,232.87,233.3,18079.0,229.3982,230.3045,229.3884,229.812,18079.0
2023-10-26 10:00:00,233.22,233.27,231.95,232.05,26782.0,229.7332,229.7824,228.4821,228.5806,26782.0
2023-10-26 10:10:00,232.11,233.17,232.11,233.0,19620.0,228.6397,229.6839,228.6397,229.5164,19620.0
2023-10-26 10:20:00,232.96,233.72,232.91,233.45,17414.0,229.477,230.2257,229.4278,229.9597,17414.0
2023-10-26 10:30:00,233.26,233.48,232.42,232.7,29383.0,229.7726,229.9893,228.9451,229.2209,29383.0
2023-10-26 10:40:00,232.68,232.97,232.45,232.68,13377.0,229.2012,229.4869,228.9747,229.2012,13377.0
2023-10-26 10:50:00,232.71,233.0,232.42,232.44,14874.0,229.2308,229.5164,228.9451,228.9648,14874.0
2023-10-26 11:00:00,232.49,232.55,232.06,232.3,14141.0,229.0141,229.0732,228.5905,228.8269,14141.0
2023-10-26 11:10:00,232.3,232.3,231.53,231.75,12985.0,228.8269,228.8269,228.0684,228.2851,12985.0
2023-10-26 11:20:00,231.71,232.6,231.71,232.54,7517.0,228.2457,229.1224,228.2457,229.0633,7517.0
2023-10-26 11:30:00,232.5,232.82,232.33,232.57,7812.0,229.0239,229.3391,228.8565,229.0929,7812.0
2023-10-26 11:40:00,232.48,232.54,232.27,232.46,13575.0,229.0042,229.0633,228.7974,228.9845,13575.0
2023-10-26 11:50:00,232.52,232.98,232.46,232.75,8794.0,229.0436,229.4967,228.9845,229.2702,8794.0
2023-10-26 12:00:00,232.62,232.71,232.17,232.2,20280.0,229.1421,229.2308,228.6989,228.7284,20280.0
2023-10-26 12:10:00,232.17,232.31,232.05,232.14,6361.0,228.6989,228.8368,228.5806,228.6693,6361.0
2023-10-26 12:20:00,232.13,232.32,231.92,232.14,9759.0,228.6594,228.8466,228.4526,228.6693,9759.0
2023-10-26 12:30:00,232.16,232.44,231.65,231.66,7353.0,228.689,228.9648,228.1866,228.1965,7353.0
2023-10-26 12:40:00,231.43,231.64,231.21,231.58,21355.0,227.9699,228.1768,227.7532,228.1177,21355.0
2023-10-26 12:50:00,231.57,231.86,231.28,231.38,11707.0,228.1078,228.3935,227.8222,227.9207,11707.0
2023-10-26 13:00:00,231.31,231.93,231.17,231.62,13947.0,227.8517,228.4624,227.7138,228.1571,13947.0
2023-10-26 13:10:00,231.52,231.52,231.26,231.36,7890.0,228.0586,228.0586,227.8025,227.901,7890.0
2023-10-26 13:20:00,231.36,231.36,230.93,231.33,5509.0,227.901,227.901,227.4774,227.8714,5509.0
2023-10-26 13:30:00,231.1,231.57,230.95,231.41,5396.0,227.6448,228.1078,227.4971,227.9502,5396.0
2023-10-26 13:40:00,231.47,231.7,231.38,231.67,3423.0,228.0093,228.2359,227.9207,228.2063,3423.0
2023-10-26 13:50:00,231.67,231.78,231.4,231.73,5335.0,228.2063,228.3147,227.9404,228.2654,5335.0
2023-10-26 14:00:00,231.74,231.87,231.48,231.58,13105.0,228.2753,228.4033,228.0192,228.1177,13105.0
2023-10-26 14:10:00,231.48,231.97,231.48,231.87,12571.0,228.0192,228.5018,228.0192,228.4033,12571.0
2023-10-26 14:20:00,231.83,231.9,231.57,231.75,11233.0,228.3639,228.4329,228.1078,228.2851,11233.0
2023-10-26 14:30:00,231.78,232.24,231.7,231.98,7380.0,228.3147,228.7678,228.2359,228.5117,7380.0
2023-10-26 14:40:00,231.95,232.05,231.83,231.87,6812.0,228.4821,228.5806,228.3639,228.4033,6812.0
2023-10-26 14:50:00,231.92,231.93,231.64,231.82,7353.0,228.4526,228.4624,228.1768,228.3541,7353.0
2023-10-26 15:00:00,231.84,231.92,231.63,231.68,4798.0,228.3738,228.4526,228.1669,228.2162,4798.0
2023-10-26 15:10:00,231.7,231.71,231.13,231.13,5662.0,228.2359,228.2457,227.6744,227.6744,5662.0
2023-10-26 15:20:00,231.2,231.27,230.83,230.84,5589.0,227.7434,227.8123,227.3789,227.3887,5589.0
2023-10-26 15:30:00,230.75,230.85,230.18,230.29,10791.0,227.3001,227.3986,226.7386,226.847,10791.0
2023-10-26 15:40:00,230.26,230.33,229.76,230.2,24437.0,226.8174,226.8864,226.3249,226.7583,24437.0
2023-10-26 15:50:00,230.23,230.43,229.83,229.89,76087.0,226.7879,226.9849,226.3938,226.4529,76087.0
2023-10-27 09:30:00,234.0,234.0,231.86,233.19,27522.0,230.5015,230.5015,228.3935,229.7036,27522.0
2023-10-27 09:40:00,233.55,233.55,230.37,230.75,14618.0,230.0582,230.0582,226.9258,227.3001,14618.0
2023-10-27 09:50:00,230.68,230.68,227.38,229.67,16697.0,227.2311,227.2311,223.9805,226.2362,16697.0
2023-10-27 10:00:00,229.35,229.82,228.16,229.25,18589.0,225.921,226.384,224.7488,225.8225,18589.0
2023-10-27 10:10:00,229.44,229.44,228.44,228.45,6247.0,226.0097,226.0097,225.0246,225.0345,6247.0
2023-10-27 10:20:00,228.44,229.28,227.37,227.37,11124.0,225.0246,225.8521,223.9706,223.9706,11124.0
2023-10-27 10:30:00,227.44,228.32,226.78,227.33,20196.0,224.0396,224.9064,223.3894,223.9312,20196.0
2023-10-27 10:40:00,227.31,227.84,227.13,227.27,5689.0,223.9115,224.4336,223.7342,223.8721,5689.0
2023-10-27 10:50:00,227.28,228.38,227.11,228.28,9913.0,223.882,224.9655,223.7145,224.867,9913.0
2023-10-27 11:00:00,228.36,229.66,228.24,229.49,27670.0,224.9458,226.2264,224.8276,226.0589,27670.0
2023-10-27 11:10:00,229.57,229.97,229.2,229.97,6299.0,226.1377,226.5317,225.7733,226.5317,6299.0
2023-10-27 11:20:00,229.96,230.27,229.65,229.97,13289.0,226.5219,226.8273,226.2165,226.5317,13289.0
2023-10-27 11:30:00,229.97,230.14,229.0,229.02,10953.0,226.5317,226.6992,225.5762,225.5959,10953.0
2023-10-27 11:40:00,229.16,229.16,228.76,228.84,6455.0,225.7339,225.7339,225.3398,225.4186,6455.0
2023-10-27 11:50:00,228.94,229.13,228.6,228.64,10556.0,225.5171,225.7043,225.1822,225.2216,10556.0
2023-10-27 12:00:00,228.76,228.9,228.38,228.9,3204.0,225.3398,225.4777,224.9655,225.4777,3204.0
2023-10-27 12:10:00,228.9,229.06,228.75,229.0,6875.0,225.4777,225.6353,225.33,225.5762,6875.0
2023-10-27 12:20:00,229.0,229.03,228.53,229.03,3708.0,225.5762,225.6058,225.1133,225.6058,3708.0
2023-10-27 12:30:00,229.16,229.82,228.98,229.82,3003.0,225.7339,226.384,225.5565,226.384,3003.0
2023-10-27 12:40:00,229.59,229.67,229.13,229.2,5800.0,226.1574,226.2362,225.7043,225.7733,5800.0
2023-10-27 12:50:00,229.19,229.19,228.77,228.77,1416.0,225.7634,225.7634,225.3497,225.3497,1416.0
2023-10-27 13:00:00,228.82,229.24,228.59,228.91,4695.0,225.3989,225.8127,225.1724,225.4876,4695.0
2023-10-27 13:10:00,228.84,228.84,228.17,228.31,3897.0,225.4186,225.4186,224.7587,224.8966,3897.0
2023-10-27 13:20:00,228.31,228.32,227.89,228.19,4125.0,224.8966,224.9064,224.4828,224.7784,4125.0
2023-10-27 13:30:00,228.13,228.16,227.64,227.74,2997.0,224.7193,224.7488,224.2366,224.3351,2997.0
2023-10-27 13:40:00,227.68,228.15,227.68,228.04,2564.0,224.276,224.739,224.276,224.6306,2564.0
2023-10-27 13:50:00,228.21,228.26,227.26,227.48,4431.0,224.7981,224.8473,223.8623,224.079,4431.0
2023-10-27 14:00:00,227.53,227.56,227.04,227.39,5990.0,224.1282,224.1578,223.6455,223.9903,5990.0
2023-10-27 14:10:00,227.39,227.7,227.29,227.29,4676.0,223.9903,224.2957,223.8918,223.8918,4676.0
2023-10-27 14:20:00,227.16,227.16,226.79,227.04,1802.0,223.7638,223.7638,223.3993,223.6455,1802.0
2023-10-27 14:30:00,226.88,228.12,226.88,227.83,5629.0,223.4879,224.7094,223.4879,224.4237,5629.0
2023-10-27 14:40:00,227.84,227.95,227.6,227.66,2210.0,224.4336,224.5419,224.1972,224.2563,2210.0
2023-10-27 14:50:00,227.61,227.85,227.18,227.76,17238.0,224.207,224.4434,223.7835,224.3548,17238.0
2023-10-27 15:00:00,227.83,228.0,227.73,227.94,11615.0,224.4237,224.5912,224.3252,224.5321,11615.0
2023-10-27 15:10:00,227.81,228.11,227.69,227.94,15522.0,224.404,224.6996,224.2858,224.5321,15522.0
2023-10-27 15:20:00,227.82,228.54,227.8,228.54,12755.0,224.4139,225.1231,224.3942,225.1231,12755.0
2023-10-27 15:30:00,228.55,228.71,227.87,227.92,8550.0,225.133,225.2906,224.4631,224.5124,8550.0
2023-10-27 15:40:00,227.82,228.08,227.76,227.94,8980.0,224.4139,224.67,224.3548,224.5321,8980.0
2023-10-27 15:50:00,227.99,228.58,227.99,228.4,47616.0,224.5813,225.1625,224.5813,224.9852,47616.0
2023-10-30 09:30:00,229.44,230.54,229.26,229.51,8606.0,226.0097,227.0932,225.8324,226.0786,8606.0
2023-10-30 09:40:00,229.17,230.23,228.81,229.51,8679.0,225.7437,226.7879,225.3891,226.0786,8679.0
2023-10-30 09:50:00,229.52,230.71,229.38,230.71,7439.0,226.0885,227.2607,225.9506,227.2607,7439.0
2023-10-30 10:00:00,230.86,231.37,230.31,230.31,6998.0,227.4084,227.9108,226.8667,226.8667,6998.0
2023-10-30 10:10:00,230.27,230.27,229.68,230.07,4505.0,226.8273,226.8273,226.2461,226.6302,4505.0
2023-10-30 10:20:00,230.36,230.43,229.85,230.32,8497.0,226.9159,226.9849,226.4135,226.8765,8497.0
2023-10-30 10:30:00,230.3,230.79,229.88,230.49,4330.0,226.8568,227.3395,226.4431,227.044,4330.0
2023-10-30 10:40:00,230.39,230.56,230.12,230.12,3472.0,226.9455,227.1129,226.6795,226.6795,3472.0
2023-10-30 10:50:00,230.32,230.59,230.27,230.59,5310.0,226.8765,227.1425,226.8273,227.1425,5310.0
2023-10-30 11:00:00,230.56,231.56,230.52,231.54,2202.0,227.1129,228.098,227.0735,228.0783,2202.0
2023-10-30 11:10:00,231.69,231.73,231.21,231.37,5703.0,228.226,228.2654,227.7532,227.9108,5703.0
2023-10-30 11:20:00,231.35,231.72,231.29,231.61,11028.0,227.8911,228.2556,227.832,228.1472,11028.0
2023-10-30 11:30:00,231.68,232.12,231.49,231.69,8820.0,228.2162,228.6496,228.029,228.226,8820.0
2023-10-30 11:40:00,231.63,232.39,231.58,232.26,9782.0,228.1669,228.9156,228.1177,228.7875,9782.0
2023-10-30 11:50:00,232.27,233.09,232.25,233.09,9525.0,228.7974,229.6051,228.7777,229.6051,9525.0
2023-10-30 12:00:00,232.88,233.09,232.63,232.75,11300.0,229.3982,229.6051,229.152,229.2702,11300.0
2023-10-30 12:10:00,232.81,232.86,232.48,232.52,3892.0,229.3293,229.3785,229.0042,229.0436,3892.0
2023-10-30 12:20:00,232.46,232.53,232.31,232.39,2828.0,228.9845,229.0535,228.8368,228.9156,2828.0
2023-10-30 12:30:00,232.28,232.42,232.2,232.4,7173.0,228.8072,228.9451,228.7284,228.9254,7173.0
2023-10-30 12:40:00,232.37,232.4,231.9,232.34,3986.0,228.8959,228.9254,228.4329,228.8663,3986.0
2023-10-30 12:50:00,232.41,232.47,232.0,232.13,3993.0,228.9353,228.9944,228.5314,228.6594,3993.0
2023-10-30 13:00:00,232.13,232.44,231.99,232.44,4291.0,228.6594,228.9648,228.5215,228.9648,4291.0
2023-10-30 13:10:00,232.47,232.84,232.38,232.67,3658.0,228.9944,229.3588,228.9057,229.1914,3658.0
2023-10-30 13:20:00,232.67,233.26,232.67,233.26,3018.0,229.1914,229.7726,229.1914,229.7726,3018.0
2023-10-30 13:30:00,233.28,233.37,233.01,233.26,5311.0,229.7923,229.8809,229.5263,229.7726,5311.0
2023-10-30 13:40:00,233.31,233.77,233.3,233.69,4725.0,229.8218,230.2749,229.812,230.1961,4725.0
2023-10-30 13:50:00,233.65,233.92,233.65,233.88,7071.0,230.1567,230.4227,230.1567,230.3833,7071.0
2023-10-30 14:00:00,233.97,234.07,233.45,233.7,9612.0,230.4719,230.5704,229.9597,230.206,9612.0
2023-10-30 14:10:00,233.44,234.06,233.43,233.96,9329.0,229.9499,230.5606,229.94,230.4621,9329.0
2023-10-30 14:20:00,233.79,234.08,233.78,233.92,5886.0,230.2946,230.5803,230.2848,230.4227,5886.0
2023-10-30 14:30:00,233.97,234.26,233.85,234.02,6291.0,230.4719,230.7576,230.3537,230.5212,6291.0
2023-10-30 14:40:00,233.95,234.26,233.82,234.14,17308.0,230.4522,230.7576,230.3242,230.6394,17308.0
2023-10-30 14:50:00,234.13,234.28,233.93,234.12,2558.0,230.6295,230.7773,230.4325,230.6197,2558.0
2023-10-30 15:00:00,234.12,234.63,234.12,234.25,6110.0,230.6197,231.1221,230.6197,230.7478,6110.0
2023-10-30 15:10:00,234.31,234.62,234.23,234.62,6014.0,230.8069,231.1122,230.7281,231.1122,6014.0
2023-10-30 15:20:00,234.55,234.6,234.41,234.59,8521.0,231.0433,231.0925,230.9054,231.0827,8521.0
2023-10-30 15:30:00,234.65,234.73,234.17,234.48,7911.0,231.1418,231.2206,230.6689,230.9743,7911.0
2023-10-30 15:40:00,234.48,234.51,234.14,234.27,14702.0,230.9743,231.0039,230.6394,230.7675,14702.0
2023-10-30 15:50:00,234.19,234.2,233.69,233.78,60015.0,230.6887,230.6985,230.1961,230.2848,60015.0
2023-10-31 09:30:00,234.4,235.28,233.37,233.87,16254.0,230.8955,231.7624,229.8809,230.3734,16254.0
2023-10-31 09:40:00,234.0,234.75,233.43,233.52,5572.0,230.5015,231.2403,229.94,230.0287,5572.0
2023-10-31 09:50:00,233.45,234.51,233.33,234.31,6730.0,229.9597,231.0039,229.8415,230.8069,6730.0
2023-10-31 10:00:00,234.24,234.41,233.96,234.19,5994.0,230.7379,230.9054,230.4621,230.6887,5994.0
2023-10-31 10:10:00,234.25,234.91,234.21,234.78,25058.0,230.7478,231.3979,230.7084,231.2698,25058.0
2023-10-31 10:20:00,234.56,234.63,233.83,234.17,14685.0,231.0531,231.1221,230.334,230.6689,14685.0
2023-10-31 10:30:00,234.17,234.64,234.13,234.5,9888.0,230.6689,231.1319,230.6295,230.994,9888.0
2023-10-31 10:40:00,234.49,234.82,234.25,234.25,9275.0,230.9842,231.3092,230.7478,230.7478,9275.0
2023-10-31 10:50:00,234.13,234.35,233.92,234.17,9872.0,230.6295,230.8463,230.4227,230.6689,9872.0
2023-10-31 11:00:00,234.2,234.31,233.69,233.83,8934.0,230.6985,230.8069,230.1961,230.334,8934.0
2023-10-31 11:10:00,233.91,234.27,233.88,234.23,4439.0,230.4128,230.7675,230.3833,230.7281,4439.0
2023-10-31 11:20:00,234.31,234.85,234.21,234.39,34929.0,230.8069,231.3388,230.7084,230.8857,34929.0
2023-10-31 11:30:00,234.56,234.81,234.14,234.81,5374.0,231.0531,231.2994,230.6394,231.2994,5374.0
2023-10-31 11:40:00,234.79,234.87,234.38,234.75,4303.0,231.2797,231.3585,230.8758,231.2403,4303.0
2023-10-31 11:50:00,234.71,235.25,234.6,235.25,2861.0,231.2009,231.7328,231.0925,231.7328,2861.0
2023-10-31 12:00:00,235.17,235.29,234.89,234.98,4039.0,231.654,231.7722,231.3782,231.4668,4039.0
2023-10-31 12:10:00,234.99,235.14,234.73,235.09,5255.0,231.4767,231.6244,231.2206,231.5752,5255.0
2023-10-31 12:20:00,235.06,235.07,234.83,234.83,3424.0,231.5456,231.5555,231.3191,231.3191,3424.0
2023-10-31 12:30:00,234.91,235.41,234.81,235.04,7303.0,231.3979,231.8904,231.2994,231.5259,7303.0
2023-10-31 12:40:00,235.17,235.51,235.1,235.32,5274.0,231.654,231.9889,231.585,231.8018,5274.0
2023-10-31 12:50:00,235.34,235.61,235.17,235.59,9315.0,231.8215,232.0874,231.654,232.0677,9315.0
2023-10-31 13:00:00,235.63,236.16,235.63,236.16,10344.0,232.1071,232.6292,232.1071,232.6292,10344.0
2023-10-31 13:10:00,236.04,236.18,235.97,236.05,11258.0,232.511,232.6489,232.442,232.5208,11258.0
2023-10-31 13:20:00,236.07,236.21,235.82,236.16,6628.0,232.5405,232.6784,232.2943,232.6292,6628.0
2023-10-31 13:30:00,236.15,236.45,236.14,236.24,3508.0,232.6193,232.9149,232.6095,232.708,3508.0
2023-10-31 13:40:00,236.37,236.69,236.34,236.53,6676.0,232.8361,233.1513,232.8065,232.9937,6676.0
2023-10-31 13:50:00,236.54,236.69,236.53,236.67,1892.0,233.0035,233.1513,232.9937,233.1316,1892.0
2023-10-31 14:00:00,236.69,236.74,236.25,236.47,8015.0,233.1513,233.2005,232.7179,232.9346,8015.0
2023-10-31 14:10:00,236.52,236.75,236.3,236.34,13204.0,232.9838,233.2104,232.7671,232.8065,13204.0
2023-10-31 14:20:00,236.4,236.45,236.09,236.09,4010.0,232.8656,232.9149,232.5602,232.5602,4010.0
2023-10-31 14:30:00,236.05,236.2,235.94,236.03,5736.0,232.5208,232.6686,232.4125,232.5011,5736.0
2023-10-31 14:40:00,236.07,236.11,235.89,236.08,6675.0,232.5405,232.5799,232.3632,232.5504,6675.0
2023-10-31 14:50:00,236.11,236.31,236.08,236.15,12701.0,232.5799,232.777,232.5504,232.6193,12701.0
2023-10-31 15:00:00,236.17,236.25,235.99,236.07,5884.0,232.639,232.7179,232.4617,232.5405,5884.0
2023-10-31 15:10:00,236.08,236.14,235.93,236.05,6630.0,232.5504,232.6095,232.4026,232.5208,6630.0
2023-10-31 15:20:00,236.01,236.14,235.91,236.08,13250.0,232.4814,232.6095,232.3829,232.5504,13250.0
2023-10-31 15:30:00,235.99,236.05,235.77,235.81,14223.0,232.4617,232.5208,232.245,232.2844,14223.0
2023-10-31 15:40:00,235.82,236.02,235.66,235.86,18019.0,232.2943,232.4913,232.1367,232.3337,18019.0
2023-10-31 15:50:00,235.83,236.07,235.44,235.48,81451.0,232.3041,232.5405,231.92,231.9594,81451.0
2023-11-01 09:30:00,235.81,237.0,235.81,237.0,10641.0,232.2844,233.4566,232.2844,233.4566,10641.0
2023-11-01 09:40:00,236.99,237.24,236.36,237.11,8614.0,233.4468,233.6931,232.8262,233.565,8614.0
2023-11-01 09:50:00,236.98,237.65,236.53,237.5,9864.0,233.4369,234.0969,232.9937,233.9492,9864.0
2023-11-01 10:00:00,237.57,238.0,236.75,236.94,76791.0,234.0181,234.4417,233.2104,233.3975,76791.0
2023-11-01 10:10:00,236.84,237.48,236.51,237.48,7101.0,233.299,233.9295,232.974,233.9295,7101.0
2023-11-01 10:20:00,237.42,238.0,237.39,237.69,24988.0,233.8704,234.4417,233.8408,234.1363,24988.0
2023-11-01 10:30:00,237.69,237.81,237.32,237.47,20703.0,234.1363,234.2545,233.7719,233.9196,20703.0
2023-11-01 10:40:00,237.49,237.67,237.43,237.6,6242.0,233.9393,234.1166,233.8802,234.0477,6242.0
2023-11-01 10:50:00,237.45,237.55,237.32,237.49,7936.0,233.8999,233.9984,233.7719,233.9393,7936.0
2023-11-01 11:00:00,237.5,237.99,237.5,237.8,6435.0,233.9492,234.4318,233.9492,234.2447,6435.0
2023-11-01 11:10:00,237.85,238.0,237.53,237.65,20542.0,234.2939,234.4417,233.9787,234.0969,20542.0
2023-11-01 11:20:00,237.66,237.88,237.31,237.86,4899.0,234.1068,234.3235,233.762,234.3038,4899.0
2023-11-01 11:30:00,237.89,238.0,237.64,237.66,15269.0,234.3333,234.4417,234.0871,234.1068,15269.0
2023-11-01 11:40:00,237.59,237.64,237.27,237.27,4867.0,234.0378,234.0871,233.7226,233.7226,4867.0
2023-11-01 11:50:00,237.24,237.24,236.61,236.69,13731.0,233.6931,233.6931,233.0725,233.1513,13731.0
2023-11-01 12:00:00,236.73,236.73,235.55,235.7,21452.0,233.1907,233.1907,232.0283,232.1761,21452.0
2023-11-01 12:10:00,235.73,235.74,235.26,235.51,13415.0,232.2056,232.2155,231.7427,231.9889,13415.0
2023-11-01 12:20:00,235.51,235.58,234.97,234.98,9447.0,231.9889,232.0579,231.457,231.4668,9447.0
2023-11-01 12:30:00,234.94,235.28,234.92,234.94,7745.0,231.4274,231.7624,231.4077,231.4274,7745.0
2023-11-01 12:40:00,234.81,234.81,234.23,234.42,11270.0,231.2994,231.2994,230.7281,230.9152,11270.0
2023-11-01 12:50:00,234.41,234.41,233.98,234.1,17452.0,230.9054,230.9054,230.4818,230.6,17452.0
2023-11-01 13:00:00,234.09,234.78,234.09,234.34,8590.0,230.5901,231.2698,230.5901,230.8364,8590.0
2023-11-01 13:10:00,234.47,235.01,234.4,234.83,9424.0,230.9645,231.4964,230.8955,231.3191,9424.0
2023-11-01 13:20:00,234.77,235.17,234.23,235.12,10231.0,231.26,231.654,230.7281,231.6047,10231.0
2023-11-01 13:30:00,235.11,235.11,234.8,235.06,5832.0,231.5949,231.5949,231.2895,231.5456,5832.0
2023-11-01 13:40:00,235.06,235.39,235.05,235.24,7110.0,231.5456,231.8707,231.5358,231.723,7110.0
2023-11-01 13:50:00,235.24,235.5,235.09,235.22,7512.0,231.723,231.9791,231.5752,231.7033,7512.0
2023-11-01 14:00:00,235.24,235.48,234.91,235.41,15679.0,231.723,231.9594,231.3979,231.8904,15679.0
2023-11-01 14:10:00,235.49,235.84,235.39,235.84,8800.0,231.9692,232.314,231.8707,232.314,8800.0
2023-11-01 14:20:00,235.75,236.47,235.73,236.47,6934.0,232.2253,232.9346,232.2056,232.9346,6934.0
2023-11-01 14:30:00,236.4,236.9,236.34,236.55,22006.0,232.8656,233.3581,232.8065,233.0134,22006.0
2023-11-01 14:40:00,236.29,236.6,236.02,236.6,11735.0,232.7573,233.0626,232.4913,233.0626,11735.0
2023-11-01 14:50:00,236.54,237.02,236.53,236.89,12747.0,233.0035,233.4763,232.9937,233.3483,12747.0
2023-11-01 15:00:00,236.89,237.56,236.89,237.33,19782.0,233.3483,234.0083,233.3483,233.7817,19782.0
2023-11-01 15:10:00,237.34,237.51,236.92,236.95,22661.0,233.7916,233.959,233.3778,233.4074,22661.0
2023-11-01 15:20:00,236.93,237.39,236.91,237.3,42827.0,233.3877,233.8408,233.368,233.7522,42827.0
2023-11-01 15:30:00,237.26,237.29,236.78,236.78,25978.0,233.7128,233.7423,233.2399,233.2399,25978.0
2023-11-01 15:40:00,236.81,237.19,236.66,237.12,53680.0,233.2695,233.6438,233.1217,233.5748,53680.0
2023-11-01 15:50:00,237.17,237.61,237.0,237.37,122807.0,233.6241,234.0575,233.4566,233.8211,122807.0
2023-11-02 09:30:00,237.01,239.45,236.89,238.66,110377.0,233.4665,235.87,233.3483,235.0918,110377.0
2023-11-02 09:40:00,238.48,238.65,237.22,238.24,16780.0,234.9145,235.082,233.6733,234.6781,16780.0
2023-11-02 09:50:00,238.24,239.42,237.88,239.42,3645.0,234.6781,235.8405,234.3235,235.8405,3645.0
2023-11-02 10:00:00,239.45,239.73,239.35,239.55,11999.0,235.87,236.1458,235.7715,235.9685,11999.0
2023-11-02 10:10:00,239.61,239.77,238.78,239.77,9599.0,236.0276,236.1852,235.21,236.1852,9599.0
2023-11-02 10:20:00,239.83,240.14,239.45,239.45,6005.0,236.2443,236.5497,235.87,235.87,6005.0
2023-11-02 10:30:00,239.46,240.1,239.46,240.09,5628.0,235.8799,236.5103,235.8799,236.5004,5628.0
2023-11-02 10:40:00,240.09,240.88,240.08,240.57,10512.0,236.5004,237.2786,236.4906,236.9733,10512.0
2023-11-02 10:50:00,240.58,241.1,240.26,241.08,6221.0,236.9831,237.4953,236.6679,237.4756,6221.0
2023-11-02 11:00:00,241.13,241.24,240.52,240.57,6854.0,237.5249,237.6332,236.924,236.9733,6854.0
2023-11-02 11:10:00,240.51,240.62,239.85,240.5,11745.0,236.9142,237.0225,236.264,236.9043,11745.0
2023-11-02 11:20:00,240.45,240.45,239.93,239.98,6514.0,236.8551,236.8551,236.3428,236.3921,6514.0
2023-11-02 11:30:00,239.93,240.17,239.56,240.06,9558.0,236.3428,236.5792,235.9784,236.4709,9558.0
2023-11-02 11:40:00,240.16,240.47,240.15,240.27,3777.0,236.5694,236.8748,236.5595,236.6777,3777.0
2023-11-02 11:50:00,240.27,240.35,240.09,240.18,8434.0,236.6777,236.7566,236.5004,236.5891,8434.0
2023-11-02 12:00:00,240.11,240.73,240.11,240.64,4108.0,236.5201,237.1309,236.5201,237.0422,4108.0
2023-11-02 12:10:00,240.63,240.95,240.54,240.56,4355.0,237.0324,237.3476,236.9437,236.9634,4355.0
2023-11-02 12:20:00,240.64,241.02,240.49,240.99,8937.0,237.0422,237.4165,236.8945,237.387,8937.0
2023-11-02 12:30:00,240.97,241.22,240.95,241.18,9068.0,237.3673,237.6135,237.3476,237.5741,9068.0
2023-11-02 12:40:00,241.18,241.19,240.94,241.07,4630.0,237.5741,237.584,237.3377,237.4658,4630.0
2023-11-02 12:50:00,241.03,241.07,240.77,240.82,8701.0,237.4264,237.4658,237.1703,237.2195,8701.0
2023-11-02 13:00:00,240.76,241.08,240.64,241.02,6446.0,237.1604,237.4756,237.0422,237.4165,6446.0
2023-11-02 13:10:00,241.09,241.28,241.05,241.27,5724.0,237.4855,237.6726,237.4461,237.6628,5724.0
2023-11-02 13:20:00,241.19,241.56,241.19,241.56,4979.0,237.584,237.9485,237.584,237.9485,4979.0
2023-11-02 13:30:00,241.56,241.87,241.56,241.78,5280.0,237.9485,238.2538,237.9485,238.1652,5280.0
2023-11-02 13:40:00,241.83,242.09,241.78,241.86,7150.0,238.2144,238.4705,238.1652,238.244,7150.0
2023-11-02 13:50:00,241.84,242.16,241.78,241.98,4204.0,238.2243,238.5395,238.1652,238.3622,4204.0
2023-11-02 14:00:00,242.05,242.17,241.83,241.91,6068.0,238.4311,238.5493,238.2144,238.2932,6068.0
2023-11-02 14:10:00,241.87,241.92,241.66,241.67,6667.0,238.2538,238.3031,238.047,238.0568,6667.0
2023-11-02 14:20:00,241.71,241.71,241.41,241.46,4934.0,238.0962,238.0962,237.8007,237.85,4934.0
2023-11-02 14:30:00,241.43,241.86,241.38,241.77,6488.0,237.8204,238.244,237.7712,238.1553,6488.0
2023-11-02 14:40:00,241.73,242.23,241.73,241.87,8092.0,238.1159,238.6084,238.1159,238.2538,8092.0
2023-11-02 14:50:00,241.86,242.03,241.72,241.89,10568.0,238.244,238.4114,238.1061,238.2735,10568.0
2023-11-02 15:00:00,241.91,241.97,241.53,241.67,8596.0,238.2932,238.3523,237.9189,238.0568,8596.0
2023-11-02 15:10:00,241.67,242.01,241.67,241.95,7066.0,238.0568,238.3917,238.0568,238.3326,7066.0
2023-11-02 15:20:00,241.89,242.01,241.64,241.67,12827.0,238.2735,238.3917,238.0273,238.0568,12827.0
2023-11-02 15:30:00,241.63,241.75,241.55,241.65,16440.0,238.0174,238.1356,237.9386,238.0371,16440.0
2023-11-02 15:40:00,241.6,241.98,241.58,241.64,18915.0,237.9879,238.3622,237.9682,238.0273,18915.0
2023-11-02 15:50:00,241.59,242.42,241.52,242.2,68647.0,237.978,238.7956,237.9091,238.5789,68647.0
2023-11-03 09:30:00,243.13,243.9,242.0,242.31,18153.0,239.495,240.2535,238.3819,238.6872,18153.0
2023-11-03 09:40:00,242.31,242.45,240.93,240.93,7201.0,238.6872,238.8252,237.3279,237.3279,7201.0
2023-11-03 09:50:00,240.62,241.09,240.43,240.55,7136.0,237.0225,237.4855,236.8354,236.9536,7136.0
2023-11-03 10:00:00,240.8,241.99,240.41,241.78,10802.0,237.1998,238.372,236.8157,238.1652,10802.0
2023-11-03 10:10:00,241.75,242.3,241.49,242.08,8958.0,238.1356,238.6774,237.8795,238.4607,8958.0
2023-11-03 10:20:00,241.95,242.03,241.05,241.36,2999.0,238.3326,238.4114,237.4461,237.7515,2999.0
2023-11-03 10:30:00,241.52,242.34,241.26,242.16,11581.0,237.9091,238.7168,237.6529,238.5395,11581.0
2023-11-03 10:40:00,242.1,242.19,241.56,242.07,12737.0,238.4804,238.569,237.9485,238.4508,12737.0
2023-11-03 10:50:00,242.04,242.24,241.83,242.24,3040.0,238.4213,238.6183,238.2144,238.6183,3040.0
2023-11-03 11:00:00,242.15,242.25,241.77,241.87,8361.0,238.5296,238.6281,238.1553,238.2538,8361.0
2023-11-03 11:10:00,241.86,241.88,241.02,241.31,11817.0,238.244,238.2637,237.4165,237.7022,11817.0
2023-11-03 11:20:00,241.37,241.38,240.99,241.15,11716.0,237.7613,237.7712,237.387,237.5446,11716.0
2023-11-03 11:30:00,241.08,241.64,241.02,241.64,3434.0,237.4756,238.0273,237.4165,238.0273,3434.0
2023-11-03 11:40:00,241.51,241.59,240.96,241.12,26487.0,237.8992,237.978,237.3574,237.515,26487.0
2023-11-03 11:50:00,241.33,241.57,241.14,241.4,4014.0,237.7219,237.9583,237.5347,237.7909,4014.0
2023-11-03 12:00:00,241.66,241.8,241.56,241.67,10653.0,238.047,238.1849,237.9485,238.0568,10653.0
2023-11-03 12:10:00,241.77,241.87,241.65,241.74,3873.0,238.1553,238.2538,238.0371,238.1258,3873.0
2023-11-03 12:20:00,241.76,241.99,241.53,241.96,3530.0,238.1455,238.372,237.9189,238.3425,3530.0
2023-11-03 12:30:00,242.01,242.2,241.78,242.2,9987.0,238.3917,238.5789,238.1652,238.5789,9987.0
2023-11-03 12:40:00,242.2,242.2,241.76,241.76,6051.0,238.5789,238.5789,238.1455,238.1455,6051.0
2023-11-03 12:50:00,241.84,242.08,241.75,241.91,5418.0,238.2243,238.4607,238.1356,238.2932,5418.0
2023-11-03 13:00:00,241.91,242.09,241.49,241.72,9053.0,238.2932,238.4705,237.8795,238.1061,9053.0
2023-11-03 13:10:00,241.59,241.62,241.32,241.54,2312.0,237.978,238.0076,237.7121,237.9288,2312.0
2023-11-03 13:20:00,241.43,241.72,241.37,241.69,8403.0,237.8204,238.1061,237.7613,238.0765,8403.0
2023-11-03 13:30:00,241.92,242.09,241.9,241.99,2622.0,238.3031,238.4705,238.2834,238.372,2622.0
2023-11-03 13:40:00,241.99,242.09,241.83,241.93,5845.0,238.372,238.4705,238.2144,238.3129,5845.0
2023-11-03 13:50:00,241.99,242.18,241.85,242.05,7520.0,238.372,238.5592,238.2341,238.4311,7520.0
2023-11-03 14:00:00,241.99,242.2,241.86,242.06,3022.0,238.372,238.5789,238.244,238.441,3022.0
2023-11-03 14:10:00,242.24,242.27,242.09,242.1,2132.0,238.6183,238.6478,238.4705,238.4804,2132.0
2023-11-03 14:20:00,242.05,242.24,241.95,242.24,2804.0,238.4311,238.6183,238.3326,238.6183,2804.0
2023-11-03 14:30:00,242.15,242.44,242.15,242.25,3603.0,238.5296,238.8153,238.5296,238.6281,3603.0
2023-11-03 14:40:00,242.42,242.62,242.3,242.62,1350.0,238.7956,238.9926,238.6774,238.9926,1350.0
2023-11-03 14:50:00,242.64,242.95,242.64,242.74,5341.0,239.0123,239.3177,239.0123,239.1108,5341.0
2023-11-03 15:00:00,242.75,242.92,242.64,242.73,3398.0,239.1207,239.2881,239.0123,239.101,3398.0
2023-11-03 15:10:00,242.81,242.94,242.77,242.8,2895.0,239.1798,239.3078,239.1404,239.1699,2895.0
2023-11-03 15:20:00,242.84,242.96,242.74,242.75,8098.0,239.2093,239.3275,239.1108,239.1207,8098.0
2023-11-03 15:30:00,242.71,242.91,242.41,242.67,13258.0,239.0813,239.2783,238.7858,239.0419,13258.0
2023-11-03 15:40:00,242.66,242.77,242.54,242.56,9588.0,239.032,239.1404,238.9138,238.9335,9588.0
2023-11-03 15:50:00,242.6,242.66,242.17,242.33,26866.0,238.9729,239.032,238.5493,238.707,26866.0
2023-11-06 09:30:00,242.92,244.0,242.57,243.31,28092.0,239.2881,240.352,238.9434,239.6723,28092.0
2023-11-06 09:40:00,243.14,243.55,242.41,243.51,22234.0,239.5048,239.9087,238.7858,239.8693,22234.0
2023-11-06 09:50:00,243.73,244.37,243.49,244.37,19979.0,240.086,240.7165,239.8496,240.7165,19979.0
2023-11-06 10:00:00,244.49,244.56,243.25,243.44,25812.0,240.8347,240.9036,239.6132,239.8004,25812.0
2023-11-06 10:10:00,243.2,244.16,243.18,244.16,10864.0,239.5639,240.5096,239.5442,240.5096,10864.0
2023-11-06 10:20:00,243.83,244.2,243.69,244.06,6034.0,240.1845,240.549,240.0466,240.4111,6034.0
2023-11-06 10:30:00,244.13,244.43,243.96,244.42,6573.0,240.48,240.7756,240.3126,240.7657,6573.0
2023-11-06 10:40:00,244.46,244.75,244.41,244.61,6656.0,240.8051,241.0908,240.7559,240.9529,6656.0
2023-11-06 10:50:00,244.73,244.78,244.5,244.58,2709.0,241.0711,241.1203,240.8445,240.9233,2709.0
2023-11-06 11:00:00,244.74,244.79,244.44,244.53,5791.0,241.0809,241.1302,240.7854,240.8741,5791.0
2023-11-06 11:10:00,244.46,244.98,244.4,244.87,4330.0,240.8051,241.3173,240.746,241.209,4330.0
2023-11-06 11:20:00,244.87,244.97,244.43,244.43,4987.0,241.209,241.3075,240.7756,240.7756,4987.0
2023-11-06 11:30:00,244.32,244.39,244.08,244.19,3976.0,240.6672,240.7362,240.4308,240.5391,3976.0
2023-11-06 11:40:00,244.27,244.44,244.09,244.34,5055.0,240.6179,240.7854,240.4406,240.6869,5055.0
2023-11-06 11:50:00,244.38,244.61,244.21,244.61,5827.0,240.7263,240.9529,240.5588,240.9529,5827.0
2023-11-06 12:00:00,244.52,244.69,244.43,244.43,3281.0,240.8642,241.0317,240.7756,240.7756,3281.0
2023-11-06 12:10:00,244.55,244.56,244.24,244.47,2507.0,240.8938,240.9036,240.5884,240.815,2507.0
2023-11-06 12:20:00,244.47,244.6,244.39,244.44,4422.0,240.815,240.943,240.7362,240.7854,4422.0
2023-11-06 12:30:00,244.44,244.54,244.18,244.18,4582.0,240.7854,240.8839,240.5293,240.5293,4582.0
2023-11-06 12:40:00,244.23,244.49,244.1,244.33,13078.0,240.5785,240.8347,240.4505,240.677,13078.0
2023-11-06 12:50:00,244.43,244.66,244.42,244.66,2020.0,240.7756,241.0021,240.7657,241.0021,2020.0
2023-11-06 13:00:00,244.8,244.8,244.72,244.78,2924.0,241.14,241.14,241.0612,241.1203,2924.0
2023-11-06 13:10:00,244.74,244.91,244.7,244.87,2477.0,241.0809,241.2484,241.0415,241.209,2477.0
2023-11-06 13:20:00,244.87,244.95,244.45,244.72,8015.0,241.209,241.2878,240.7953,241.0612,8015.0
2023-11-06 13:30:00,244.7,244.7,244.42,244.65,5330.0,241.0415,241.0415,240.7657,240.9923,5330.0
2023-11-06 13:40:00,244.65,245.08,244.34,244.49,15807.0,240.9923,241.4158,240.6869,240.8347,15807.0
2023-11-06 13:50:00,244.49,244.49,243.84,243.84,11568.0,240.8347,240.8347,240.1944,240.1944,11568.0
2023-11-06 14:00:00,243.81,243.95,242.92,243.05,16566.0,240.1648,240.3027,239.2881,239.4162,16566.0
2023-11-06 14:10:00,243.17,243.44,242.56,242.89,129507.0,239.5344,239.8004,238.9335,239.2586,129507.0
2023-11-06 14:20:00,242.87,243.02,242.51,242.99,5606.0,239.2389,239.3866,238.8843,239.3571,5606.0
2023-11-06 14:30:00,242.95,243.1,242.61,243.1,13211.0,239.3177,239.4654,238.9828,239.4654,13211.0
2023-11-06 14:40:00,243.04,243.04,242.73,242.74,8831.0,239.4063,239.4063,239.101,239.1108,8831.0
2023-11-06 14:50:00,242.81,243.1,242.77,242.8,25559.0,239.1798,239.4654,239.1404,239.1699,25559.0
2023-11-06 15:00:00,242.84,242.86,242.48,242.6,11783.0,239.2093,239.229,238.8547,238.9729,11783.0
2023-11-06 15:10:00,242.66,242.99,242.5,242.98,5782.0,239.032,239.3571,238.8744,239.3472,5782.0
2023-11-06 15:20:00,243.01,243.23,243.01,243.12,8759.0,239.3768,239.5935,239.3768,239.4851,8759.0
2023-11-06 15:30:00,243.22,243.39,243.1,243.15,11951.0,239.5836,239.7511,239.4654,239.5147,11951.0
2023-11-06 15:40:00,243.16,243.31,242.89,243.18,16545.0,239.5245,239.6723,239.2586,239.5442,16545.0
2023-11-06 15:50:00,243.14,243.23,242.86,242.99,60452.0,239.5048,239.5935,239.229,239.3571,60452.0
2023-11-07 09:30:00,243.23,243.39,242.61,242.78,7306.0,239.5935,239.7511,238.9828,239.1502,7306.0
2023-11-07 09:40:00,242.86,243.43,242.74,243.43,2963.0,239.229,239.7905,239.1108,239.7905,2963.0
2023-11-07 09:50:00,243.43,243.43,242.93,242.93,1852.0,239.7905,239.7905,239.298,239.298,1852.0
2023-11-07 10:00:00,242.86,242.96,242.21,242.21,5944.0,239.229,239.3275,238.5887,238.5887,5944.0
2023-11-07 10:10:00,242.39,242.39,242.11,242.18,3603.0,238.7661,238.7661,238.4902,238.5592,3603.0
2023-11-07 10:20:00,242.12,242.5,242.11,242.49,2516.0,238.5001,238.8744,238.4902,238.8646,2516.0
2023-11-07 10:30:00,242.5,242.59,242.33,242.38,1764.0,238.8744,238.9631,238.707,238.7562,1764.0
2023-11-07 10:40:00,242.66,242.72,242.36,242.59,2057.0,239.032,239.0911,238.7365,238.9631,2057.0
2023-11-07 10:50:00,242.62,243.15,242.47,243.06,7915.0,238.9926,239.5147,238.8449,239.426,7915.0
2023-11-07 11:00:00,242.91,242.91,242.5,242.5,2745.0,239.2783,239.2783,238.8744,238.8744,2745.0
2023-11-07 11:10:00,242.59,242.59,242.0,242.32,3297.0,238.9631,238.9631,238.3819,238.6971,3297.0
2023-11-07 11:20:00,242.2,242.45,242.13,242.4,3288.0,238.5789,238.8252,238.5099,238.7759,3288.0
2023-11-07 11:30:00,242.52,242.73,242.45,242.45,4342.0,238.8941,239.101,238.8252,238.8252,4342.0
2023-11-07 11:40:00,242.51,242.8,242.5,242.63,4222.0,238.8843,239.1699,238.8744,239.0025,4222.0
2023-11-07 11:50:00,242.69,242.86,242.61,242.78,1852.0,239.0616,239.229,238.9828,239.1502,1852.0
2023-11-07 12:00:00,242.55,242.74,242.55,242.74,1916.0,238.9237,239.1108,238.9237,239.1108,1916.0
2023-11-07 12:10:00,242.61,242.61,241.88,242.06,1249.0,238.9828,238.9828,238.2637,238.441,1249.0
2023-11-07 12:20:00,242.05,242.21,242.0,242.08,3428.0,238.4311,238.5887,238.3819,238.4607,3428.0
2023-11-07 12:30:00,241.91,242.14,241.91,242.14,860.0,238.2932,238.5198,238.2932,238.5198,860.0
2023-11-07 12:40:00,242.28,242.61,242.09,242.58,21637.0,238.6577,238.9828,238.4705,238.9532,21637.0
2023-11-07 12:50:00,242.45,242.55,242.28,242.42,9135.0,238.8252,238.9237,238.6577,238.7956,9135.0
2023-11-07 13:00:00,242.4,242.7,242.4,242.6,17014.0,238.7759,239.0714,238.7759,238.9729,17014.0
2023-11-07 13:10:00,242.45,242.63,242.44,242.53,2861.0,238.8252,239.0025,238.8153,238.904,2861.0
2023-11-07 13:20:00,242.5,242.73,242.44,242.56,3725.0,238.8744,239.101,238.8153,238.9335,3725.0
2023-11-07 13:30:00,242.56,242.94,242.56,242.9,7167.0,238.9335,239.3078,238.9335,239.2684,7167.0
2023-11-07 13:40:00,243.0,243.02,242.89,242.92,2063.0,239.3669,239.3866,239.2586,239.2881,2063.0
2023-11-07 13:50:00,242.9,243.22,242.8,243.2,8837.0,239.2684,239.5836,239.1699,239.5639,8837.0
2023-11-07 14:00:00,243.3,243.43,243.1,243.11,2733.0,239.6624,239.7905,239.4654,239.4753,2733.0
2023-11-07 14:10:00,243.11,243.26,242.93,243.02,6907.0,239.4753,239.623,239.298,239.3866,6907.0
2023-11-07 14:20:00,243.08,243.23,243.06,243.2,5443.0,239.4457,239.5935,239.426,239.5639,5443.0
2023-11-07 14:30:00,243.38,243.38,243.06,243.09,5808.0,239.7413,239.7413,239.426,239.4556,5808.0
2023-11-07 14:40:00,243.17,243.61,243.17,243.44,4182.0,239.5344,239.9678,239.5344,239.8004,4182.0
2023-11-07 14:50:00,243.45,243.49,243.13,243.25,164522.0,239.8102,239.8496,239.495,239.6132,164522.0
2023-11-07 15:00:00,243.27,243.43,242.87,243.11,11750.0,239.6329,239.7905,239.2389,239.4753,11750.0
2023-11-07 15:10:00,243.06,243.41,242.91,243.37,69978.0,239.426,239.7708,239.2783,239.7314,69978.0
2023-11-07 15:20:00,243.33,243.55,243.18,243.46,22514.0,239.692,239.9087,239.5442,239.8201,22514.0
2023-11-07 15:30:00,243.51,243.6,243.38,243.39,16079.0,239.8693,239.958,239.7413,239.7511,16079.0
2023-11-07 15:40:00,243.38,244.0,243.31,243.86,42269.0,239.7413,240.352,239.6723,240.2141,42269.0
2023-11-07 15:50:00,243.83,244.05,243.37,243.88,136395.0,240.1845,240.4012,239.7314,240.2338,136395.0
2023-11-08 09:30:00,243.73,244.0,241.46,241.97,76124.0,240.086,240.352,237.85,238.3523,76124.0
2023-11-08 09:40:00,242.05,243.84,242.03,243.44,26470.0,238.4311,240.1944,238.4114,239.8004,26470.0
2023-11-08 09:50:00,243.32,244.96,243.23,244.95,4360.0,239.6821,241.2976,239.5935,241.2878,4360.0
2023-11-08 10:00:00,244.81,244.99,244.31,244.78,4141.0,241.1499,241.3272,240.6573,241.1203,4141.0
2023-11-08 10:10:00,244.84,245.58,244.74,245.58,4342.0,241.1794,241.9084,241.0809,241.9084,4342.0
2023-11-08 10:20:00,245.32,245.66,245.21,245.35,3233.0,241.6522,241.9872,241.5439,241.6818,3233.0
2023-11-08 10:30:00,245.5,245.51,244.91,245.05,3705.0,241.8296,241.8394,241.2484,241.3863,3705.0
2023-11-08 10:40:00,245.05,245.79,245.04,245.46,11467.0,241.3863,242.1152,241.3764,241.7902,11467.0
2023-11-08 10:50:00,245.33,245.46,245.03,245.27,9613.0,241.6621,241.7902,241.3666,241.603,9613.0
2023-11-08 11:00:00,245.33,246.1,245.33,246.04,9270.0,241.6621,242.4206,241.6621,242.3615,9270.0
2023-11-08 11:10:00,245.98,246.25,245.88,246.06,5700.0,242.3024,242.5683,242.2039,242.3812,5700.0
2023-11-08 11:20:00,246.09,246.12,245.47,245.89,2973.0,242.4107,242.4403,241.8,242.2137,2973.0
2023-11-08 11:30:00,245.9,245.92,245.0,245.0,7800.0,242.2236,242.2433,241.337,241.337,7800.0
2023-11-08 11:40:00,245.06,245.25,244.97,244.97,4061.0,241.3961,241.5833,241.3075,241.3075,4061.0
2023-11-08 11:50:00,244.81,245.0,244.56,244.7,4913.0,241.1499,241.337,240.9036,241.0415,4913.0
2023-11-08 12:00:00,244.61,244.61,244.05,244.13,3886.0,240.9529,240.9529,240.4012,240.48,3886.0
2023-11-08 12:10:00,244.14,244.43,244.06,244.43,3411.0,240.4899,240.7756,240.4111,240.7756,3411.0
2023-11-08 12:20:00,244.49,244.85,244.48,244.79,3454.0,240.8347,241.1893,240.8248,241.1302,3454.0
2023-11-08 12:30:00,244.78,245.51,244.78,245.51,4469.0,241.1203,241.8394,241.1203,241.8394,4469.0
2023-11-08 12:40:00,245.51,245.51,245.16,245.17,6641.0,241.8394,241.8394,241.4946,241.5045,6641.0
2023-11-08 12:50:00,245.03,245.33,244.98,245.33,4411.0,241.3666,241.6621,241.3173,241.6621,4411.0
2023-11-08 13:00:00,245.25,245.6,245.2,245.5,5672.0,241.5833,241.9281,241.534,241.8296,5672.0
2023-11-08 13:10:00,245.52,245.52,245.11,245.24,1900.0,241.8493,241.8493,241.4454,241.5734,1900.0
2023-11-08 13:20:00,245.24,245.32,245.18,245.26,1722.0,241.5734,241.6522,241.5143,241.5931,1722.0
2023-11-08 13:30:00,245.26,245.61,245.2,245.53,3162.0,241.5931,241.9379,241.534,241.8591,3162.0
2023-11-08 13:40:00,245.56,245.72,245.51,245.67,12084.0,241.8887,242.0463,241.8394,241.997,12084.0
2023-11-08 13:50:00,245.61,245.87,245.61,245.86,6789.0,241.9379,242.194,241.9379,242.1842,6789.0
2023-11-08 14:00:00,245.9,246.13,245.82,246.05,7039.0,242.2236,242.4501,242.1448,242.3713,7039.0
2023-11-08 14:10:00,246.0,246.05,245.86,245.94,10695.0,242.3221,242.3713,242.1842,242.263,10695.0
2023-11-08 14:20:00,245.95,246.45,245.95,246.45,8094.0,242.2728,242.7654,242.2728,242.7654,8094.0
2023-11-08 14:30:00,246.42,246.7,246.36,246.7,12425.0,242.7358,243.0116,242.6767,243.0116,12425.0
2023-11-08 14:40:00,246.7,246.76,246.61,246.67,11664.0,243.0116,243.0707,242.923,242.9821,11664.0
2023-11-08 14:50:00,246.66,246.91,246.66,246.76,9432.0,242.9722,243.2185,242.9722,243.0707,9432.0
2023-11-08 15:00:00,246.78,246.78,246.28,246.32,2092.0,243.0904,243.0904,242.5979,242.6373,2092.0
2023-11-08 15:10:00,246.33,246.69,246.31,246.69,7623.0,242.6471,243.0018,242.6274,243.0018,7623.0
2023-11-08 15:20:00,246.7,246.9,246.7,246.86,2868.0,243.0116,243.2086,243.0116,243.1692,2868.0
2023-11-08 15:30:00,246.86,246.86,246.39,246.51,9238.0,243.1692,243.1692,242.7062,242.8245,9238.0
2023-11-08 15:40:00,246.56,246.76,246.29,246.29,25519.0,242.8737,243.0707,242.6077,242.6077,25519.0
2023-11-08 15:50:00,246.2,246.46,245.43,245.58,80171.0,242.5191,242.7752,241.7606,241.9084,80171.0
2023-11-09 09:30:00,246.43,247.2,245.81,247.2,21289.0,242.7457,243.5041,242.1349,243.5041,21289.0
2023-11-09 09:40:00,247.2,247.34,246.76,246.89,7029.0,243.5041,243.642,243.0707,243.1988,7029.0
2023-11-09 09:50:00,247.04,247.44,246.88,247.18,6685.0,243.3465,243.7406,243.1889,243.4844,6685.0
2023-11-09 10:00:00,247.16,248.46,247.16,247.7,17105.0,243.4647,244.7453,243.4647,243.9967,17105.0
2023-11-09 10:10:00,247.6,247.89,247.05,247.28,8573.0,243.8982,244.1838,243.3564,243.5829,8573.0
2023-11-09 10:20:00,247.44,247.5,247.14,247.34,3196.0,243.7406,243.7997,243.445,243.642,3196.0
2023-11-09 10:30:00,247.49,247.49,246.92,247.02,3746.0,243.7898,243.7898,243.2283,243.3268,3746.0
2023-11-09 10:40:00,246.93,247.22,246.83,246.97,6921.0,243.2382,243.5238,243.1397,243.2776,6921.0
2023-11-09 10:50:00,247.1,247.44,246.79,247.39,6554.0,243.4056,243.7406,243.1003,243.6913,6554.0
2023-11-09 11:00:00,247.53,247.97,247.44,247.9,1605.0,243.8292,244.2626,243.7406,244.1937,1605.0
2023-11-09 11:10:00,247.99,248.1,247.81,247.96,3278.0,244.2823,244.3907,244.105,244.2528,3278.0
2023-11-09 11:20:00,247.92,247.92,247.62,247.77,3523.0,244.2134,244.2134,243.9179,244.0656,3523.0
2023-11-09 11:30:00,247.85,247.86,247.59,247.65,1870.0,244.1444,244.1543,243.8883,243.9474,1870.0
2023-11-09 11:40:00,247.63,247.78,247.45,247.45,3652.0,243.9277,244.0755,243.7504,243.7504,3652.0
2023-11-09 11:50:00,247.53,247.93,247.48,247.91,5295.0,243.8292,244.2232,243.78,244.2035,5295.0
2023-11-09 12:00:00,247.86,247.86,247.2,247.25,4453.0,244.1543,244.1543,243.5041,243.5534,4453.0
2023-11-09 12:10:00,247.14,247.46,247.14,247.34,2179.0,243.445,243.7603,243.445,243.642,2179.0
2023-11-09 12:20:00,247.47,247.7,247.35,247.69,2807.0,243.7701,243.9967,243.6519,243.9868,2807.0
2023-11-09 12:30:00,247.62,247.95,247.57,247.95,1936.0,243.9179,244.2429,243.8686,244.2429,1936.0
2023-11-09 12:40:00,248.0,248.54,247.94,248.43,9829.0,244.2922,244.8241,244.2331,244.7158,9829.0
2023-11-09 12:50:00,248.44,248.54,248.19,248.3,3243.0,244.7256,244.8241,244.4793,244.5877,3243.0
2023-11-09 13:00:00,248.38,248.42,247.39,247.5,4735.0,244.6665,244.7059,243.6913,243.7997,4735.0
2023-11-09 13:10:00,247.64,247.98,247.43,247.97,4201.0,243.9376,244.2725,243.7307,244.2626,4201.0
2023-11-09 13:20:00,247.81,248.05,247.81,248.05,2541.0,244.105,244.3414,244.105,244.3414,2541.0
2023-11-09 13:30:00,248.02,248.02,247.63,247.83,4473.0,244.3119,244.3119,243.9277,244.1247,4473.0
2023-11-09 13:40:00,247.83,247.84,247.21,247.26,4884.0,244.1247,244.1346,243.514,243.5632,4884.0
2023-11-09 13:50:00,247.35,247.69,247.25,247.56,3649.0,243.6519,243.9868,243.5534,243.8588,3649.0
2023-11-09 14:00:00,247.45,247.52,247.22,247.52,3391.0,243.7504,243.8194,243.5238,243.8194,3391.0
2023-11-09 14:10:00,247.43,247.69,247.41,247.55,4757.0,243.7307,243.9868,243.711,243.8489,4757.0
2023-11-09 14:20:00,247.56,248.05,247.55,247.88,3337.0,243.8588,244.3414,243.8489,244.174,3337.0
2023-11-09 14:30:00,247.8,247.96,247.5,247.53,7343.0,244.0952,244.2528,243.7997,243.8292,7343.0
2023-11-09 14:40:00,247.53,247.64,247.17,247.43,10237.0,243.8292,243.9376,243.4746,243.7307,10237.0
2023-11-09 14:50:00,247.43,247.43,246.88,246.99,7702.0,243.7307,243.7307,243.1889,243.2973,7702.0
2023-11-09 15:00:00,247.0,247.18,246.86,247.13,10040.0,243.3071,243.4844,243.1692,243.4352,10040.0
2023-11-09 15:10:00,247.28,247.54,247.08,247.11,7275.0,243.5829,243.8391,243.3859,243.4155,7275.0
2023-11-09 15:20:00,247.14,247.16,246.9,246.93,7797.0,243.445,243.4647,243.2086,243.2382,7797.0
2023-11-09 15:30:00,246.97,247.13,246.58,246.65,8404.0,243.2776,243.4352,242.8934,242.9624,8404.0
2023-11-09 15:40:00,246.71,246.84,246.52,246.65,12666.0,243.0215,243.1495,242.8343,242.9624,12666.0
2023-11-09 15:50:00,246.66,246.81,246.25,246.77,47976.0,242.9722,243.12,242.5683,243.0806,47976.0
2023-11-10 09:30:00,247.0,247.42,246.39,247.34,15514.0,243.3071,243.7209,242.7062,243.642,15514.0
2023-11-10 09:40:00,247.34,247.4,246.14,246.66,4917.0,243.642,243.7011,242.46,242.9722,4917.0
2023-11-10 09:50:00,246.48,246.53,246.09,246.35,4546.0,242.7949,242.8442,242.4107,242.6668,4546.0
2023-11-10 10:00:00,246.09,246.58,246.0,246.28,11158.0,242.4107,242.8934,242.3221,242.5979,11158.0
2023-11-10 10:10:00,246.01,246.45,245.91,246.41,10040.0,242.3319,242.7654,242.2334,242.726,10040.0
2023-11-10 10:20:00,246.45,246.45,245.99,245.99,6002.0,242.7654,242.7654,242.3122,242.3122,6002.0
2023-11-10 10:30:00,245.8,246.04,245.68,245.88,3923.0,242.1251,242.3615,242.0069,242.2039,3923.0
2023-11-10 10:40:00,245.7,245.96,245.59,245.96,3093.0,242.0266,242.2827,241.9182,242.2827,3093.0
2023-11-10 10:50:00,246.15,246.42,245.97,246.12,19998.0,242.4698,242.7358,242.2925,242.4403,19998.0
2023-11-10 11:00:00,246.15,247.18,246.12,247.06,40137.0,242.4698,243.4844,242.4403,243.3662,40137.0
2023-11-10 11:10:00,247.06,247.25,246.79,246.84,6875.0,243.3662,243.5534,243.1003,243.1495,6875.0
2023-11-10 11:20:00,247.05,247.27,246.9,246.92,33602.0,243.3564,243.5731,243.2086,243.2283,33602.0
2023-11-10 11:30:00,246.85,247.06,246.47,246.48,6557.0,243.1594,243.3662,242.7851,242.7949,6557.0
2023-11-10 11:40:00,246.5,246.82,246.44,246.57,2880.0,242.8146,243.1298,242.7555,242.8836,2880.0
2023-11-10 11:50:00,246.44,247.0,246.28,247.0,10680.0,242.7555,243.3071,242.5979,243.3071,10680.0
2023-11-10 12:00:00,247.09,247.35,246.87,246.87,5140.0,243.3958,243.6519,243.1791,243.1791,5140.0
2023-11-10 12:10:00,246.87,246.87,246.62,246.62,3090.0,243.1791,243.1791,242.9328,242.9328,3090.0
2023-11-10 12:20:00,246.63,246.65,246.52,246.54,2987.0,242.9427,242.9624,242.8343,242.854,2987.0
2023-11-10 12:30:00,246.66,246.96,246.66,246.93,6327.0,242.9722,243.2677,242.9722,243.2382,6327.0
2023-11-10 12:40:00,246.83,246.98,246.52,246.69,3653.0,243.1397,243.2874,242.8343,243.0018,3653.0
2023-11-10 12:50:00,246.75,247.02,246.75,247.02,3921.0,243.0609,243.3268,243.0609,243.3268,3921.0
2023-11-10 13:00:00,246.95,246.98,246.63,246.64,4768.0,243.2579,243.2874,242.9427,242.9525,4768.0
2023-11-10 13:10:00,246.69,246.69,246.46,246.56,1683.0,243.0018,243.0018,242.7752,242.8737,1683.0
2023-11-10 13:20:00,246.65,246.8,246.49,246.8,3564.0,242.9624,243.1101,242.8048,243.1101,3564.0
2023-11-10 13:30:00,246.87,247.09,246.69,246.85,14295.0,243.1791,243.3958,243.0018,243.1594,14295.0
2023-11-10 13:40:00,247.02,247.64,247.01,247.64,2894.0,243.3268,243.9376,243.317,243.9376,2894.0
2023-11-10 13:50:00,247.62,247.74,247.49,247.56,2689.0,243.9179,244.0361,243.7898,243.8588,2689.0
2023-11-10 14:00:00,247.59,247.67,247.32,247.42,4116.0,243.8883,243.9671,243.6223,243.7209,4116.0
2023-11-10 14:10:00,247.36,247.71,247.22,247.71,3057.0,243.6617,244.0065,243.5238,244.0065,3057.0
2023-11-10 14:20:00,247.69,247.78,247.61,247.69,2880.0,243.9868,244.0755,243.908,243.9868,2880.0
2023-11-10 14:30:00,247.7,247.8,247.4,247.47,7594.0,243.9967,244.0952,243.7011,243.7701,7594.0
2023-11-10 14:40:00,247.47,247.65,247.44,247.61,3867.0,243.7701,243.9474,243.7406,243.908,3867.0
2023-11-10 14:50:00,247.61,247.64,247.5,247.61,3610.0,243.908,243.9376,243.7997,243.908,3610.0
2023-11-10 15:00:00,247.67,247.8,247.61,247.72,3260.0,243.9671,244.0952,243.908,244.0164,3260.0
2023-11-10 15:10:00,247.72,247.72,247.53,247.63,3763.0,244.0164,244.0164,243.8292,243.9277,3763.0
2023-11-10 15:20:00,247.72,247.93,247.55,247.93,4896.0,244.0164,244.2232,243.8489,244.2232,4896.0
2023-11-10 15:30:00,247.94,248.19,247.94,248.03,17233.0,244.2331,244.4793,244.2331,244.3217,17233.0
2023-11-10 15:40:00,248.02,248.35,247.88,248.24,11865.0,244.3119,244.6369,244.174,244.5286,11865.0
2023-11-10 15:50:00,248.27,248.46,247.7,248.27,60011.0,244.5581,244.7453,243.9967,244.5581,60011.0
2023-11-13 09:30:00,247.79,249.04,247.55,248.1,13512.0,244.0853,245.3166,243.8489,244.3907,13512.0
2023-11-13 09:40:00,248.31,248.64,248.06,248.38,4363.0,244.5975,244.9226,244.3513,244.6665,4363.0
2023-11-13 09:50:00,248.24,248.94,248.23,248.81,1787.0,244.5286,245.2181,244.5187,245.0901,1787.0
2023-11-13 10:00:00,248.77,249.36,248.58,249.21,6990.0,245.0507,245.6318,244.8635,245.4841,6990.0
2023-11-13 10:10:00,249.04,249.04,248.53,248.54,2100.0,245.3166,245.3166,244.8143,244.8241,2100.0
2023-11-13 10:20:00,248.48,248.94,248.22,248.94,4974.0,244.765,245.2181,244.5089,245.2181,4974.0
2023-11-13 10:30:00,248.97,248.97,248.52,248.77,2525.0,245.2477,245.2477,244.8044,245.0507,2525.0
2023-11-13 10:40:00,248.55,248.83,248.37,248.74,2672.0,244.834,245.1098,244.6566,245.0211,2672.0
2023-11-13 10:50:00,248.86,248.86,248.39,248.47,2823.0,245.1393,245.1393,244.6763,244.7552,2823.0
2023-11-13 11:00:00,248.41,248.41,247.88,247.96,2294.0,244.696,244.696,244.174,244.2528,2294.0
2023-11-13 11:10:00,248.05,248.05,247.78,247.81,2114.0,244.3414,244.3414,244.0755,244.105,2114.0
2023-11-13 11:20:00,247.8,248.23,247.74,248.23,2144.0,244.0952,244.5187,244.0361,244.5187,2144.0
2023-11-13 11:30:00,248.31,248.32,247.99,248.0,1710.0,244.5975,244.6074,244.2823,244.2922,1710.0
2023-11-13 11:40:00,247.79,248.26,247.73,247.95,2991.0,244.0853,244.5483,244.0262,244.2429,2991.0
2023-11-13 11:50:00,247.93,248.5,247.91,248.35,2096.0,244.2232,244.7847,244.2035,244.6369,2096.0
2023-11-13 12:00:00,248.32,248.44,248.22,248.44,1557.0,244.6074,244.7256,244.5089,244.7256,1557.0
2023-11-13 12:10:00,248.29,248.29,247.97,248.05,2563.0,244.5778,244.5778,244.2626,244.3414,2563.0
2023-11-13 12:20:00,247.99,248.39,247.99,248.31,3405.0,244.2823,244.6763,244.2823,244.5975,3405.0
2023-11-13 12:30:00,248.19,248.25,247.99,248.25,2367.0,244.4793,244.5384,244.2823,244.5384,2367.0
2023-11-13 12:40:00,248.28,248.34,248.13,248.2,1700.0,244.568,244.6271,244.4202,244.4892,1700.0
2023-11-13 12:50:00,248.29,248.35,248.16,248.28,1895.0,244.5778,244.6369,244.4498,244.568,1895.0
2023-11-13 13:00:00,248.22,248.25,248.16,248.16,1501.0,244.5089,244.5384,244.4498,244.4498,1501.0
2023-11-13 13:10:00,248.12,248.47,248.1,248.42,2506.0,244.4104,244.7552,244.3907,244.7059,2506.0
2023-11-13 13:20:00,248.37,248.41,248.19,248.2,2787.0,244.6566,244.696,244.4793,244.4892,2787.0
2023-11-13 13:30:00,248.09,248.09,247.91,248.05,1500.0,244.3808,244.3808,244.2035,244.3414,1500.0
2023-11-13 13:40:00,248.15,248.51,248.13,248.36,870.0,244.4399,244.7946,244.4202,244.6468,870.0
2023-11-13 13:50:00,248.34,248.34,248.2,248.22,6470.0,244.6271,244.6271,244.4892,244.5089,6470.0
2023-11-13 14:00:00,248.27,248.6,248.24,248.5,5673.0,244.5581,244.8832,244.5286,244.7847,5673.0
2023-11-13 14:10:00,248.62,248.62,248.45,248.45,1883.0,244.9029,244.9029,244.7355,244.7355,1883.0
2023-11-13 14:20:00,248.42,248.53,248.26,248.53,6631.0,244.7059,244.8143,244.5483,244.8143,6631.0
2023-11-13 14:30:00,248.55,248.7,248.51,248.59,3604.0,244.834,244.9817,244.7946,244.8734,3604.0
2023-11-13 14:40:00,248.59,248.6,248.37,248.55,9378.0,244.8734,244.8832,244.6566,244.834,9378.0
2023-11-13 14:50:00,248.46,248.49,248.36,248.47,6866.0,244.7453,244.7749,244.6468,244.7552,6866.0
2023-11-13 15:00:00,248.39,248.39,248.25,248.39,3095.0,244.6763,244.6763,244.5384,244.6763,3095.0
2023-11-13 15:10:00,248.35,248.48,248.28,248.45,3310.0,244.6369,244.765,244.568,244.7355,3310.0
2023-11-13 15:20:00,248.5,248.54,248.3,248.33,4302.0,244.7847,244.8241,244.5877,244.6172,4302.0
2023-11-13 15:30:00,248.3,248.3,248.07,248.15,6628.0,244.5877,244.5877,244.3611,244.4399,6628.0
2023-11-13 15:40:00,248.12,248.25,247.9,248.09,8874.0,244.4104,244.5384,244.1937,244.3808,8874.0
2023-11-13 15:50:00,248.1,248.19,247.63,247.67,110732.0,244.3907,244.4793,243.9277,243.9671,110732.0
2023-11-14 09:30:00,247.48,248.36,245.43,245.62,21545.0,243.78,244.6468,241.7606,241.9478,21545.0
2023-11-14 09:40:00,245.65,246.63,244.62,246.03,16157.0,241.9773,242.9427,240.9627,242.3516,16157.0
2023-11-14 09:50:00,246.2,246.31,244.51,244.64,11930.0,242.5191,242.6274,240.8544,240.9824,11930.0
2023-11-14 10:00:00,245.2,245.83,244.44,245.49,8444.0,241.534,242.1546,240.7854,241.8197,8444.0
2023-11-14 10:10:00,245.45,246.17,245.23,246.06,8695.0,241.7803,242.4895,241.5636,242.3812,8695.0
2023-11-14 10:20:00,245.85,246.29,245.61,246.14,6251.0,242.1743,242.6077,241.9379,242.46,6251.0
2023-11-14 10:30:00,246.22,246.86,246.12,246.58,7869.0,242.5388,243.1692,242.4403,242.8934,7869.0
2023-11-14 10:40:00,246.65,246.65,245.91,246.12,8404.0,242.9624,242.9624,242.2334,242.4403,8404.0
2023-11-14 10:50:00,245.95,246.6,245.94,246.47,12328.0,242.2728,242.9131,242.263,242.7851,12328.0
2023-11-14 11:00:00,246.43,246.43,245.9,246.06,7630.0,242.7457,242.7457,242.2236,242.3812,7630.0
2023-11-14 11:10:00,246.08,246.08,245.35,245.35,6179.0,242.4009,242.4009,241.6818,241.6818,6179.0
2023-11-14 11:20:00,245.37,245.63,245.02,245.51,11182.0,241.7015,241.9576,241.3567,241.8394,11182.0
2023-11-14 11:30:00,245.44,245.87,245.44,245.59,9945.0,241.7705,242.194,241.7705,241.9182,9945.0
2023-11-14 11:40:00,245.74,245.88,245.26,245.26,9329.0,242.066,242.2039,241.5931,241.5931,9329.0
2023-11-14 11:50:00,245.23,245.36,245.04,245.21,6194.0,241.5636,241.6916,241.3764,241.5439,6194.0
2023-11-14 12:00:00,245.43,245.8,245.43,245.76,6054.0,241.7606,242.1251,241.7606,242.0857,6054.0
2023-11-14 12:10:00,245.65,245.8,245.45,245.45,5580.0,241.9773,242.1251,241.7803,241.7803,5580.0
2023-11-14 12:20:00,245.45,245.46,245.09,245.24,7786.0,241.7803,241.7902,241.4257,241.5734,7786.0
2023-11-14 12:30:00,245.17,245.33,244.6,244.78,28678.0,241.5045,241.6621,240.943,241.1203,28678.0
2023-11-14 12:40:00,244.86,245.27,244.61,245.27,14478.0,241.1991,241.603,240.9529,241.603,14478.0
2023-11-14 12:50:00,245.12,245.18,244.99,245.12,3257.0,241.4552,241.5143,241.3272,241.4552,3257.0
2023-11-14 13:00:00,245.12,245.3,245.12,245.29,2715.0,241.4552,241.6325,241.4552,241.6227,2715.0
2023-11-14 13:10:00,245.28,245.62,245.18,245.24,7106.0,241.6128,241.9478,241.5143,241.5734,7106.0
2023-11-14 13:20:00,245.33,245.45,245.16,245.3,3317.0,241.6621,241.7803,241.4946,241.6325,3317.0
2023-11-14 13:30:00,245.28,245.46,245.24,245.31,3661.0,241.6128,241.7902,241.5734,241.6424,3661.0
2023-11-14 13:40:00,245.31,245.43,245.01,245.06,9029.0,241.6424,241.7606,241.3469,241.3961,9029.0
2023-11-14 13:50:00,245.06,245.12,244.88,244.89,10911.0,241.3961,241.4552,241.2188,241.2287,10911.0
2023-11-14 14:00:00,244.68,244.8,244.33,244.54,2848.0,241.0218,241.14,240.677,240.8839,2848.0
2023-11-14 14:10:00,244.52,244.59,244.33,244.41,3100.0,240.8642,240.9332,240.677,240.7559,3100.0
2023-11-14 14:20:00,244.38,244.73,244.38,244.73,12901.0,240.7263,241.0711,240.7263,241.0711,12901.0
2023-11-14 14:30:00,244.73,245.41,244.72,245.41,7938.0,241.0711,241.7409,241.0612,241.7409,7938.0
2023-11-14 14:40:00,245.39,245.64,245.26,245.38,6904.0,241.7212,241.9675,241.5931,241.7114,6904.0
2023-11-14 14:50:00,245.42,245.52,245.36,245.44,9015.0,241.7508,241.8493,241.6916,241.7705,9015.0
2023-11-14 15:00:00,245.42,245.51,245.25,245.49,6241.0,241.7508,241.8394,241.5833,241.8197,6241.0
2023-11-14 15:10:00,245.55,245.75,245.51,245.68,12183.0,241.8788,242.0758,241.8394,242.0069,12183.0
2023-11-14 15:20:00,245.66,245.66,245.13,245.15,8025.0,241.9872,241.9872,241.4651,241.4848,8025.0
2023-11-14 15:30:00,245.19,245.33,245.07,245.21,13541.0,241.5242,241.6621,241.406,241.5439,13541.0
2023-11-14 15:40:00,245.21,245.48,244.79,244.79,18117.0,241.5439,241.8099,241.1302,241.1302,18117.0
2023-11-14 15:50:00,244.86,244.86,243.97,244.29,133289.0,241.1991,241.1991,240.3224,240.6376,133289.0
2023-11-15 09:30:00,243.37,245.16,243.37,243.99,22429.0,239.7314,241.4946,239.7314,240.3421,22429.0
2023-11-15 09:40:00,243.35,243.35,240.9,241.02,24943.0,239.7117,239.7117,237.2983,237.4165,24943.0
2023-11-15 09:50:00,241.15,242.53,240.0,242.5,47987.0,237.5446,238.904,236.4118,238.8744,47987.0
2023-11-15 10:00:00,242.38,242.66,242.0,242.3,9115.0,238.7562,239.032,238.3819,238.6774,9115.0
2023-11-15 10:10:00,242.52,242.6,241.87,242.29,27205.0,238.8941,238.9729,238.2538,238.6675,27205.0
2023-11-15 10:20:00,242.2,242.99,242.09,242.65,12267.0,238.5789,239.3571,238.4705,239.0222,12267.0
2023-11-15 10:30:00,242.63,243.56,242.37,243.46,14736.0,239.0025,239.9186,238.7464,239.8201,14736.0
2023-11-15 10:40:00,243.45,243.82,243.16,243.16,23643.0,239.8102,240.1747,239.5245,239.5245,23643.0
2023-11-15 10:50:00,243.12,243.12,242.28,242.54,9717.0,239.4851,239.4851,238.6577,238.9138,9717.0
2023-11-15 11:00:00,242.49,242.74,242.09,242.14,30221.0,238.8646,239.1108,238.4705,238.5198,30221.0
2023-11-15 11:10:00,242.1,242.27,241.99,242.09,29385.0,238.4804,238.6478,238.372,238.4705,29385.0
2023-11-15 11:20:00,242.05,242.22,241.94,242.13,17546.0,238.4311,238.5986,238.3228,238.5099,17546.0
2023-11-15 11:30:00,242.07,242.12,241.81,241.85,4738.0,238.4508,238.5001,238.1947,238.2341,4738.0
2023-11-15 11:40:00,241.85,242.35,241.83,242.19,4851.0,238.2341,238.7267,238.2144,238.569,4851.0
2023-11-15 11:50:00,242.36,242.58,242.14,242.58,9252.0,238.7365,238.9532,238.5198,238.9532,9252.0
2023-11-15 12:00:00,242.6,242.69,242.05,242.1,13131.0,238.9729,239.0616,238.4311,238.4804,13131.0
2023-11-15 12:10:00,241.87,241.92,241.6,241.69,8904.0,238.2538,238.3031,237.9879,238.0765,8904.0
2023-11-15 12:20:00,241.69,241.97,241.64,241.7,8970.0,238.0765,238.3523,238.0273,238.0864,8970.0
2023-11-15 12:30:00,241.72,241.92,241.66,241.75,5819.0,238.1061,238.3031,238.047,238.1356,5819.0
2023-11-15 12:40:00,241.72,241.78,241.6,241.78,7000.0,238.1061,238.1652,237.9879,238.1652,7000.0
2023-11-15 12:50:00,241.83,241.93,241.48,241.75,8213.0,238.2144,238.3129,237.8697,238.1356,8213.0
2023-11-15 13:00:00,241.77,242.14,241.44,242.14,40232.0,238.1553,238.5198,237.8303,238.5198,40232.0
2023-11-15 13:10:00,242.07,242.07,241.7,242.02,9438.0,238.4508,238.4508,238.0864,238.4016,9438.0
2023-11-15 13:20:00,242.15,242.31,241.93,242.04,37296.0,238.5296,238.6872,238.3129,238.4213,37296.0
2023-11-15 13:30:00,241.99,242.42,241.95,241.96,17714.0,238.372,238.7956,238.3326,238.3425,17714.0
2023-11-15 13:40:00,241.96,242.15,241.77,242.07,21484.0,238.3425,238.5296,238.1553,238.4508,21484.0
2023-11-15 13:50:00,241.99,242.14,241.74,241.85,14552.0,238.372,238.5198,238.1258,238.2341,14552.0
2023-11-15 14:00:00,241.86,242.2,241.82,242.15,10232.0,238.244,238.5789,238.2046,238.5296,10232.0
2023-11-15 14:10:00,242.08,242.15,241.77,241.81,14466.0,238.4607,238.5296,238.1553,238.1947,14466.0
2023-11-15 14:20:00,241.72,242.24,241.72,242.17,31534.0,238.1061,238.6183,238.1061,238.5493,31534.0
2023-11-15 14:30:00,242.05,242.13,241.95,241.99,11862.0,238.4311,238.5099,238.3326,238.372,11862.0
2023-11-15 14:40:00,242.01,242.13,241.67,241.67,16757.0,238.3917,238.5099,238.0568,238.0568,16757.0
2023-11-15 14:50:00,241.73,242.15,241.59,242.08,21421.0,238.1159,238.5296,237.978,238.4607,21421.0
2023-11-15 15:00:00,242.14,242.19,241.9,241.93,11939.0,238.5198,238.569,238.2834,238.3129,11939.0
2023-11-15 15:10:00,241.87,241.96,241.53,241.53,14089.0,238.2538,238.3425,237.9189,237.9189,14089.0
2023-11-15 15:20:00,241.55,241.6,241.26,241.45,20594.0,237.9386,237.9879,237.6529,237.8401,20594.0
2023-11-15 15:30:00,241.39,242.03,241.39,241.8,15626.0,237.781,238.4114,237.781,238.1849,15626.0
2023-11-15 15:40:00,241.85,241.9,240.89,240.89,35062.0,238.2341,238.2834,237.2885,237.2885,35062.0
2023-11-15 15:50:00,240.81,241.09,240.58,240.88,146387.0,237.2097,237.4855,236.9831,237.2786,146387.0
2023-11-16 09:30:00,241.5,242.83,241.5,241.53,15136.0,237.8894,239.1995,237.8894,237.9189,15136.0
2023-11-16 09:40:00,242.1,242.95,242.08,242.7,19548.0,238.4804,239.3177,238.4607,239.0714,19548.0
2023-11-16 09:50:00,242.79,243.49,242.79,243.48,29393.0,239.1601,239.8496,239.1601,239.8398,29393.0
2023-11-16 10:00:00,243.79,243.99,243.55,243.8,14147.0,240.1451,240.3421,239.9087,240.155,14147.0
2023-11-16 10:10:00,243.78,244.23,243.78,244.23,6772.0,240.1353,240.5785,240.1353,240.5785,6772.0
2023-11-16 10:20:00,244.17,244.35,243.77,244.09,7141.0,240.5194,240.6967,240.1254,240.4406,7141.0
2023-11-16 10:30:00,244.04,244.29,243.9,244.06,5967.0,240.3914,240.6376,240.2535,240.4111,5967.0
2023-11-16 10:40:00,243.93,244.09,243.35,244.06,5554.0,240.283,240.4406,239.7117,240.4111,5554.0
2023-11-16 10:50:00,244.15,244.24,243.85,244.08,6790.0,240.4997,240.5884,240.2042,240.4308,6790.0
2023-11-16 11:00:00,244.2,244.2,243.5,243.5,3830.0,240.549,240.549,239.8595,239.8595,3830.0
2023-11-16 11:10:00,243.53,243.76,243.3,243.36,4915.0,239.889,240.1156,239.6624,239.7216,4915.0
2023-11-16 11:20:00,243.4,243.64,243.39,243.4,3336.0,239.761,239.9974,239.7511,239.761,3336.0
2023-11-16 11:30:00,243.5,243.89,243.49,243.82,4811.0,239.8595,240.2436,239.8496,240.1747,4811.0
2023-11-16 11:40:00,243.79,244.09,243.68,244.04,5480.0,240.1451,240.4406,240.0368,240.3914,5480.0
2023-11-16 11:50:00,244.03,244.26,243.83,243.88,26311.0,240.3815,240.6081,240.1845,240.2338,26311.0
2023-11-16 12:00:00,243.85,243.94,243.69,243.8,2788.0,240.2042,240.2929,240.0466,240.155,2788.0
2023-11-16 12:10:00,243.86,243.96,243.68,243.78,4375.0,240.2141,240.3126,240.0368,240.1353,4375.0
2023-11-16 12:20:00,243.78,244.09,243.78,243.94,2456.0,240.1353,240.4406,240.1353,240.2929,2456.0
2023-11-16 12:30:00,243.97,243.99,243.65,243.85,4316.0,240.3224,240.3421,240.0072,240.2042,4316.0
2023-11-16 12:40:00,243.81,243.97,243.69,243.97,14533.0,240.1648,240.3224,240.0466,240.3224,14533.0
2023-11-16 12:50:00,244.05,244.05,243.73,243.86,4987.0,240.4012,240.4012,240.086,240.2141,4987.0
2023-11-16 13:00:00,243.87,243.98,243.62,243.62,4702.0,240.2239,240.3323,239.9777,239.9777,4702.0
2023-11-16 13:10:00,243.64,243.93,243.63,243.71,5329.0,239.9974,240.283,239.9875,240.0663,5329.0
2023-11-16 13:20:00,243.74,244.28,243.73,244.28,5371.0,240.0959,240.6278,240.086,240.6278,5371.0
2023-11-16 13:30:00,244.21,244.21,243.92,244.09,8176.0,240.5588,240.5588,240.2732,240.4406,8176.0
2023-11-16 13:40:00,244.02,244.22,243.81,243.82,5965.0,240.3717,240.5687,240.1648,240.1747,5965.0
2023-11-16 13:50:00,243.82,243.95,243.73,243.95,4351.0,240.1747,240.3027,240.086,240.3027,4351.0
2023-11-16 14:00:00,243.89,244.08,243.87,244.0,2747.0,240.2436,240.4308,240.2239,240.352,2747.0
2023-11-16 14:10:00,244.18,244.26,244.03,244.26,4619.0,240.5293,240.6081,240.3815,240.6081,4619.0
2023-11-16 14:20:00,244.19,244.28,243.8,243.86,4180.0,240.5391,240.6278,240.155,240.2141,4180.0
2023-11-16 14:30:00,243.86,244.19,243.84,244.16,9733.0,240.2141,240.5391,240.1944,240.5096,9733.0
2023-11-16 14:40:00,244.16,244.49,244.15,244.42,13494.0,240.5096,240.8347,240.4997,240.7657,13494.0
2023-11-16 14:50:00,244.46,244.5,244.26,244.46,6579.0,240.8051,240.8445,240.6081,240.8051,6579.0
2023-11-16 15:00:00,244.46,244.51,244.31,244.44,8872.0,240.8051,240.8544,240.6573,240.7854,8872.0
2023-11-16 15:10:00,244.46,244.69,244.43,244.58,7235.0,240.8051,241.0317,240.7756,240.9233,7235.0
2023-11-16 15:20:00,244.62,244.8,244.59,244.63,7486.0,240.9627,241.14,240.9332,240.9726,7486.0
2023-11-16 15:30:00,244.69,244.78,244.41,244.7,12580.0,241.0317,241.1203,240.7559,241.0415,12580.0
2023-11-16 15:40:00,244.69,245.26,244.65,245.26,12364.0,241.0317,241.5931,240.9923,241.5931,12364.0
2023-11-16 15:50:00,245.3,245.74,245.08,245.4,78304.0,241.6325,242.066,241.4158,241.7311,78304.0
2023-11-17 09:30:00,246.61,247.33,244.47,245.59,45407.0,242.923,243.6322,240.815,241.9182,45407.0
2023-11-17 09:40:00,245.34,246.33,245.34,246.15,4702.0,241.6719,242.6471,241.6719,242.4698,4702.0
2023-11-17 09:50:00,246.08,246.16,245.52,245.92,9451.0,242.4009,242.4797,241.8493,242.2433,9451.0
2023-11-17 10:00:00,245.82,245.92,245.08,245.25,17830.0,242.1448,242.2433,241.4158,241.5833,17830.0
2023-11-17 10:10:00,245.3,245.75,245.13,245.64,5499.0,241.6325,242.0758,241.4651,241.9675,5499.0
2023-11-17 10:20:00,245.63,245.88,245.01,245.05,7912.0,241.9576,242.2039,241.3469,241.3863,7912.0
2023-11-17 10:30:00,244.93,245.12,244.62,244.62,4639.0,241.2681,241.4552,240.9627,240.9627,4639.0
2023-11-17 10:40:00,244.54,244.96,244.46,244.66,4052.0,240.8839,241.2976,240.8051,241.0021,4052.0
2023-11-17 10:50:00,244.63,244.63,244.3,244.48,5511.0,240.9726,240.9726,240.6475,240.8248,5511.0
2023-11-17 11:00:00,244.48,244.75,244.42,244.71,4202.0,240.8248,241.0908,240.7657,241.0514,4202.0
2023-11-17 11:10:00,244.71,244.89,244.67,244.89,5095.0,241.0514,241.2287,241.012,241.2287,5095.0
2023-11-17 11:20:00,244.94,245.32,244.94,245.16,5173.0,241.2779,241.6522,241.2779,241.4946,5173.0
2023-11-17 11:30:00,245.34,245.36,245.0,245.36,5568.0,241.6719,241.6916,241.337,241.6916,5568.0
2023-11-17 11:40:00,245.34,245.67,245.22,245.35,6496.0,241.6719,241.997,241.5537,241.6818,6496.0
2023-11-17 11:50:00,245.34,245.66,245.24,245.49,7958.0,241.6719,241.9872,241.5734,241.8197,7958.0
2023-11-17 12:00:00,245.5,245.65,245.4,245.57,7445.0,241.8296,241.9773,241.7311,241.8985,7445.0
2023-11-17 12:10:00,245.74,245.74,245.5,245.56,3830.0,242.066,242.066,241.8296,241.8887,3830.0
2023-11-17 12:20:00,245.56,245.56,245.32,245.46,4624.0,241.8887,241.8887,241.6522,241.7902,4624.0
2023-11-17 12:30:00,245.44,245.79,245.43,245.76,4718.0,241.7705,242.1152,241.7606,242.0857,4718.0
2023-11-17 12:40:00,245.66,245.73,245.49,245.54,3515.0,241.9872,242.0561,241.8197,241.869,3515.0
2023-11-17 12:50:00,245.59,245.62,245.02,245.11,3643.0,241.9182,241.9478,241.3567,241.4454,3643.0
2023-11-17 13:00:00,244.94,245.24,244.92,245.21,6566.0,241.2779,241.5734,241.2582,241.5439,6566.0
2023-11-17 13:10:00,245.2,245.31,245.1,245.25,5172.0,241.534,241.6424,241.4355,241.5833,5172.0
2023-11-17 13:20:00,245.25,245.39,245.24,245.31,6761.0,241.5833,241.7212,241.5734,241.6424,6761.0
2023-11-17 13:30:00,245.29,245.49,245.28,245.33,7584.0,241.6227,241.8197,241.6128,241.6621,7584.0
2023-11-17 13:40:00,245.3,245.43,245.28,245.35,8293.0,241.6325,241.7606,241.6128,241.6818,8293.0
2023-11-17 13:50:00,245.34,245.4,245.24,245.34,7288.0,241.6719,241.7311,241.5734,241.6719,7288.0
2023-11-17 14:00:00,245.33,245.33,244.53,244.6,10125.0,241.6621,241.6621,240.8741,240.943,10125.0
2023-11-17 14:10:00,244.59,245.33,244.57,245.29,9129.0,240.9332,241.6621,240.9135,241.6227,9129.0
2023-11-17 14:20:00,245.29,245.37,245.11,245.16,10038.0,241.6227,241.7015,241.4454,241.4946,10038.0
2023-11-17 14:30:00,245.14,245.26,245.05,245.21,4305.0,241.4749,241.5931,241.3863,241.5439,4305.0
2023-11-17 14:40:00,245.29,245.5,245.13,245.21,7445.0,241.6227,241.8296,241.4651,241.5439,7445.0
2023-11-17 14:50:00,245.2,245.32,245.18,245.32,4691.0,241.534,241.6522,241.5143,241.6522,4691.0
2023-11-17 15:00:00,245.35,245.35,245.08,245.09,4678.0,241.6818,241.6818,241.4158,241.4257,4678.0
2023-11-17 15:10:00,245.03,245.22,244.98,245.19,6307.0,241.3666,241.5537,241.3173,241.5242,6307.0
2023-11-17 15:20:00,245.17,245.51,245.14,245.46,8444.0,241.5045,241.8394,241.4749,241.7902,8444.0
2023-11-17 15:30:00,245.48,245.48,245.18,245.39,7145.0,241.8099,241.8099,241.5143,241.7212,7145.0
2023-11-17 15:40:00,245.38,245.62,245.29,245.56,17135.0,241.7114,241.9478,241.6227,241.8887,17135.0
2023-11-17 15:50:00,245.54,245.59,245.24,245.35,35385.0,241.869,241.9182,241.5734,241.6818,35385.0
2023-11-20 09:30:00,245.32,246.32,244.95,245.46,18741.0,241.6522,242.6373,241.2878,241.7902,18741.0
2023-11-20 09:40:00,245.41,245.79,245.3,245.44,9576.0,241.7409,242.1152,241.6325,241.7705,9576.0
2023-11-20 09:50:00,245.45,246.16,245.3,245.93,2646.0,241.7803,242.4797,241.6325,242.2531,2646.0
2023-11-20 10:00:00,245.92,246.42,245.8,246.17,9057.0,242.2433,242.7358,242.1251,242.4895,9057.0
2023-11-20 10:10:00,246.2,246.2,245.6,245.76,4300.0,242.5191,242.5191,241.9281,242.0857,4300.0
2023-11-20 10:20:00,245.92,246.0,245.64,245.95,5725.0,242.2433,242.3221,241.9675,242.2728,5725.0
2023-11-20 10:30:00,246.0,246.57,246.0,246.25,8622.0,242.3221,242.8836,242.3221,242.5683,8622.0
2023-11-20 10:40:00,246.13,246.22,245.87,246.06,5054.0,242.4501,242.5388,242.194,242.3812,5054.0
2023-11-20 10:50:00,246.01,246.1,245.83,246.1,5235.0,242.3319,242.4206,242.1546,242.4206,5235.0
2023-11-20 11:00:00,245.99,246.27,245.73,245.77,4165.0,242.3122,242.588,242.0561,242.0955,4165.0
2023-11-20 11:10:00,245.9,246.01,245.59,245.73,4418.0,242.2236,242.3319,241.9182,242.0561,4418.0
2023-11-20 11:20:00,245.66,245.96,245.63,245.96,5668.0,241.9872,242.2827,241.9576,242.2827,5668.0
2023-11-20 11:30:00,246.06,246.15,245.72,246.02,6759.0,242.3812,242.4698,242.0463,242.3418,6759.0
2023-11-20 11:40:00,246.04,246.22,245.95,246.15,7758.0,242.3615,242.5388,242.2728,242.4698,7758.0
2023-11-20 11:50:00,246.19,246.34,246.02,246.13,7944.0,242.5092,242.657,242.3418,242.4501,7944.0
2023-11-20 12:00:00,246.13,246.34,246.08,246.14,3077.0,242.4501,242.657,242.4009,242.46,3077.0
2023-11-20 12:10:00,246.12,246.65,246.12,246.58,5170.0,242.4403,242.9624,242.4403,242.8934,5170.0
2023-11-20 12:20:00,246.49,246.85,246.49,246.67,5601.0,242.8048,243.1594,242.8048,242.9821,5601.0
2023-11-20 12:30:00,246.75,246.86,246.43,246.53,3055.0,243.0609,243.1692,242.7457,242.8442,3055.0
2023-11-20 12:40:00,246.46,246.73,246.37,246.7,3867.0,242.7752,243.0412,242.6865,243.0116,3867.0
2023-11-20 12:50:00,246.77,246.77,246.63,246.76,2015.0,243.0806,243.0806,242.9427,243.0707,2015.0
2023-11-20 13:00:00,246.61,247.1,246.6,247.1,3507.0,242.923,243.4056,242.9131,243.4056,3507.0
2023-11-20 13:10:00,247.1,247.16,246.97,247.07,3234.0,243.4056,243.4647,243.2776,243.3761,3234.0
2023-11-20 13:20:00,247.13,247.21,247.03,247.12,3823.0,243.4352,243.514,243.3367,243.4253,3823.0
2023-11-20 13:30:00,247.16,247.2,247.01,247.11,4054.0,243.4647,243.5041,243.317,243.4155,4054.0
2023-11-20 13:40:00,247.2,247.27,247.06,247.23,5549.0,243.5041,243.5731,243.3662,243.5337,5549.0
2023-11-20 13:50:00,247.17,247.19,246.96,247.0,5355.0,243.4746,243.4943,243.2677,243.3071,5355.0
2023-11-20 14:00:00,247.07,247.23,247.03,247.1,4234.0,243.3761,243.5337,243.3367,243.4056,4234.0
2023-11-20 14:10:00,247.03,247.13,246.85,246.85,3624.0,243.3367,243.4352,243.1594,243.1594,3624.0
2023-11-20 14:20:00,246.79,247.02,246.76,247.02,3683.0,243.1003,243.3268,243.0707,243.3268,3683.0
2023-11-20 14:30:00,246.95,247.22,246.89,247.16,5461.0,243.2579,243.5238,243.1988,243.4647,5461.0
2023-11-20 14:40:00,247.08,247.49,247.03,247.28,14042.0,243.3859,243.7898,243.3367,243.5829,14042.0
2023-11-20 14:50:00,247.38,247.56,247.22,247.48,3947.0,243.6814,243.8588,243.5238,243.78,3947.0
2023-11-20 15:00:00,247.41,247.56,247.27,247.56,9677.0,243.711,243.8588,243.5731,243.8588,9677.0
2023-11-20 15:10:00,247.48,247.54,247.43,247.53,4207.0,243.78,243.8391,243.7307,243.8292,4207.0
2023-11-20 15:20:00,247.47,247.49,247.18,247.25,16314.0,243.7701,243.7898,243.4844,243.5534,16314.0
2023-11-20 15:30:00,247.26,247.36,247.12,247.22,8803.0,243.5632,243.6617,243.4253,243.5238,8803.0
2023-11-20 15:40:00,247.2,247.21,247.01,247.01,17022.0,243.5041,243.514,243.317,243.317,17022.0
2023-11-20 15:50:00,246.98,246.98,246.37,246.63,48083.0,243.2874,243.2874,242.6865,242.9427,48083.0
2023-11-21 09:30:00,247.07,248.76,247.07,248.53,13689.0,243.3761,245.0408,243.3761,244.8143,13689.0
2023-11-21 09:40:00,248.48,249.37,248.42,248.9,6465.0,244.765,245.6417,244.7059,245.1787,6465.0
2023-11-21 09:50:00,248.59,248.85,247.78,248.53,32238.0,244.8734,245.1295,244.0755,244.8143,32238.0
2023-11-21 10:00:00,248.47,248.64,247.96,248.56,7119.0,244.7552,244.9226,244.2528,244.8438,7119.0
2023-11-21 10:10:00,248.4,249.02,248.19,249.02,7784.0,244.6862,245.2969,244.4793,245.2969,7784.0
2023-11-21 10:20:00,248.9,249.08,248.65,248.66,3556.0,245.1787,245.356,244.9325,244.9423,3556.0
2023-11-21 10:30:00,248.66,248.67,248.23,248.31,4959.0,244.9423,244.9522,244.5187,244.5975,4959.0
2023-11-21 10:40:00,248.36,248.77,248.35,248.73,4607.0,244.6468,245.0507,244.6369,245.0113,4607.0
2023-11-21 10:50:00,248.68,248.88,248.15,248.2,10068.0,244.962,245.159,244.4399,244.4892,10068.0
2023-11-21 11:00:00,248.26,248.69,248.15,248.34,7928.0,244.5483,244.9719,244.4399,244.6271,7928.0
2023-11-21 11:10:00,248.53,248.64,248.2,248.5,9362.0,244.8143,244.9226,244.4892,244.7847,9362.0
2023-11-21 11:20:00,248.59,248.7,248.44,248.63,11126.0,244.8734,244.9817,244.7256,244.9128,11126.0
2023-11-21 11:30:00,248.47,248.94,248.43,248.5,14891.0,244.7552,245.2181,244.7158,244.7847,14891.0
2023-11-21 11:40:00,248.5,249.22,248.37,249.09,15856.0,244.7847,245.4939,244.6566,245.3659,15856.0
2023-11-21 11:50:00,248.98,249.33,248.84,249.0,30715.0,245.2575,245.6023,245.1196,245.2772,30715.0
2023-11-21 12:00:00,248.84,249.33,248.45,249.26,18092.0,245.1196,245.6023,244.7355,245.5333,18092.0
2023-11-21 12:10:00,249.11,249.55,248.92,249.02,16202.0,245.3856,245.819,245.1984,245.2969,16202.0
2023-11-21 12:20:00,249.09,249.27,248.79,249.19,11428.0,245.3659,245.5432,245.0704,245.4644,11428.0
2023-11-21 12:30:00,248.8,249.24,248.8,249.24,5425.0,245.0802,245.5136,245.0802,245.5136,5425.0
2023-11-21 12:40:00,249.2,249.59,249.01,249.59,2970.0,245.4742,245.8584,245.2871,245.8584,2970.0
2023-11-21 12:50:00,249.45,249.81,249.41,249.5,5993.0,245.7205,246.0751,245.6811,245.7698,5993.0
2023-11-21 13:00:00,249.55,249.79,249.49,249.73,10243.0,245.819,246.0554,245.7599,245.9963,10243.0
2023-11-21 13:10:00,249.51,249.69,249.36,249.39,10770.0,245.7796,245.9569,245.6318,245.6614,10770.0
2023-11-21 13:20:00,249.15,249.39,249.15,249.39,5662.0,245.425,245.6614,245.425,245.6614,5662.0
2023-11-21 13:30:00,249.42,249.59,249.16,249.59,5684.0,245.6909,245.8584,245.4348,245.8584,5684.0
2023-11-21 13:40:00,249.5,249.8,249.3,249.8,5556.0,245.7698,246.0653,245.5727,246.0653,5556.0
2023-11-21 13:50:00,249.68,249.8,249.45,249.46,8490.0,245.9471,246.0653,245.7205,245.7304,8490.0
2023-11-21 14:00:00,249.45,249.51,248.99,249.37,8845.0,245.7205,245.7796,245.2674,245.6417,8845.0
2023-11-21 14:10:00,249.3,249.48,249.14,249.41,5520.0,245.5727,245.7501,245.4151,245.6811,5520.0
2023-11-21 14:20:00,249.34,249.5,249.1,249.3,5592.0,245.6121,245.7698,245.3757,245.5727,5592.0
2023-11-21 14:30:00,249.25,249.32,249.08,249.26,6220.0,245.5235,245.5924,245.356,245.5333,6220.0
2023-11-21 14:40:00,249.19,249.23,249.02,249.22,3570.0,245.4644,245.5038,245.2969,245.4939,3570.0
2023-11-21 14:50:00,249.15,249.18,248.74,249.0,8759.0,245.425,245.4545,245.0211,245.2772,8759.0
2023-11-21 15:00:00,249.11,249.11,248.74,248.96,6560.0,245.3856,245.3856,245.0211,245.2378,6560.0
2023-11-21 15:10:00,248.81,248.98,248.78,248.82,5732.0,245.0901,245.2575,245.0605,245.0999,5732.0
2023-11-21 15:20:00,248.81,248.92,248.54,248.78,6807.0,245.0901,245.1984,244.8241,245.0605,6807.0
2023-11-21 15:30:00,248.72,248.72,248.4,248.68,13900.0,245.0014,245.0014,244.6862,244.962,13900.0
2023-11-21 15:40:00,248.68,248.99,248.61,248.99,14283.0,244.962,245.2674,244.8931,245.2674,14283.0
2023-11-21 15:50:00,248.94,249.04,248.71,248.83,29596.0,245.2181,245.3166,244.9916,245.1098,29596.0
2023-11-22 09:30:00,248.84,249.49,248.47,249.06,9730.0,245.1196,245.7599,244.7552,245.3363,9730.0
2023-11-22 09:40:00,249.48,250.59,249.15,250.59,10791.0,245.7501,246.8435,245.425,246.8435,10791.0
2023-11-22 09:50:00,250.71,250.92,249.76,249.99,6478.0,246.9617,247.1685,246.0259,246.2524,6478.0
2023-11-22 10:00:00,249.99,250.33,249.85,250.33,6897.0,246.2524,246.5873,246.1145,246.5873,6897.0
2023-11-22 10:10:00,250.38,250.49,250.0,250.28,3108.0,246.6366,246.745,246.2623,246.5381,3108.0
2023-11-22 10:20:00,250.14,250.25,249.76,250.22,8398.0,246.4002,246.5085,246.0259,246.479,8398.0
2023-11-22 10:30:00,250.25,250.51,249.85,250.0,3336.0,246.5085,246.7647,246.1145,246.2623,3336.0
2023-11-22 10:40:00,249.88,250.36,249.88,250.19,7732.0,246.1441,246.6169,246.1441,246.4494,7732.0
2023-11-22 10:50:00,250.09,250.15,249.79,249.93,8262.0,246.3509,246.41,246.0554,246.1933,8262.0
2023-11-22 11:00:00,249.9,250.03,249.66,249.9,14352.0,246.1638,246.2918,245.9274,246.1638,14352.0
2023-11-22 11:10:00,249.81,250.09,249.81,249.99,3722.0,246.0751,246.3509,246.0751,246.2524,3722.0
2023-11-22 11:20:00,249.91,250.54,249.9,250.27,9822.0,246.1736,246.7942,246.1638,246.5282,9822.0
2023-11-22 11:30:00,250.25,250.25,249.84,249.93,5526.0,246.5085,246.5085,246.1047,246.1933,5526.0
2023-11-22 11:40:00,249.82,250.17,249.82,249.83,6853.0,246.085,246.4297,246.085,246.0948,6853.0
2023-11-22 11:50:00,249.72,250.05,249.65,249.98,5428.0,245.9865,246.3115,245.9175,246.2426,5428.0
2023-11-22 12:00:00,249.97,250.23,249.81,250.15,7397.0,246.2327,246.4888,246.0751,246.41,7397.0
2023-11-22 12:10:00,250.29,250.37,249.79,249.96,4995.0,246.5479,246.6267,246.0554,246.2229,4995.0
2023-11-22 12:20:00,250.06,250.17,249.84,250.0,17761.0,246.3214,246.4297,246.1047,246.2623,17761.0
2023-11-22 12:30:00,250.0,250.08,249.56,249.7,17474.0,246.2623,246.3411,245.8289,245.9668,17474.0
2023-11-22 12:40:00,249.7,249.81,249.56,249.81,4975.0,245.9668,246.0751,245.8289,246.0751,4975.0
2023-11-22 12:50:00,249.75,250.1,249.61,250.1,10594.0,246.016,246.3608,245.8781,246.3608,10594.0
2023-11-22 13:00:00,250.18,250.18,249.9,250.04,3800.0,246.4396,246.4396,246.1638,246.3017,3800.0
2023-11-22 13:10:00,250.12,250.16,249.95,250.0,7113.0,246.3805,246.4199,246.213,246.2623,7113.0
2023-11-22 13:20:00,250.04,250.12,249.9,249.93,8333.0,246.3017,246.3805,246.1638,246.1933,8333.0
2023-11-22 13:30:00,249.98,250.09,249.8,249.96,9010.0,246.2426,246.3509,246.0653,246.2229,9010.0
2023-11-22 13:40:00,250.06,250.1,249.97,250.08,5047.0,246.3214,246.3608,246.2327,246.3411,5047.0
2023-11-22 13:50:00,250.08,250.4,250.08,250.25,7152.0,246.3411,246.6563,246.3411,246.5085,7152.0
2023-11-22 14:00:00,250.25,250.49,250.21,250.37,4583.0,246.5085,246.745,246.4691,246.6267,4583.0
2023-11-22 14:10:00,250.42,250.69,250.42,250.69,6480.0,246.676,246.942,246.676,246.942,6480.0
2023-11-22 14:20:00,250.7,250.77,250.62,250.74,5534.0,246.9518,247.0208,246.873,246.9912,5534.0
2023-11-22 14:30:00,250.75,250.77,250.18,250.2,13954.0,247.0011,247.0208,246.4396,246.4593,13954.0
2023-11-22 14:40:00,250.21,250.62,250.1,250.52,14340.0,246.4691,246.873,246.3608,246.7745,14340.0
2023-11-22 14:50:00,250.51,250.8,250.5,250.74,13539.0,246.7647,247.0503,246.7548,246.9912,13539.0
2023-11-22 15:00:00,250.64,251.0,250.63,250.78,8362.0,246.8927,247.2473,246.8829,247.0306,8362.0
2023-11-22 15:10:00,250.76,250.94,250.73,250.81,4806.0,247.0109,247.1882,246.9814,247.0602,4806.0
2023-11-22 15:20:00,250.75,251.22,250.69,251.22,4985.0,247.0011,247.464,246.942,247.464,4985.0
2023-11-22 15:30:00,251.2,251.26,250.2,251.09,65279.0,247.4443,247.5034,246.4593,247.336,65279.0
2023-11-22 15:40:00,251.09,251.53,251.09,251.53,15247.0,247.336,247.7694,247.336,247.7694,15247.0
2023-11-22 15:50:00,251.45,251.59,250.99,251.0,62461.0,247.6906,247.8285,247.2375,247.2473,62461.0
2023-11-24 09:30:00,251.78,252.47,251.09,252.15,9964.0,248.0157,248.6953,247.336,248.3801,9964.0
2023-11-24 09:40:00,252.29,252.29,251.48,251.64,6279.0,248.518,248.518,247.7201,247.8778,6279.0
2023-11-24 09:50:00,251.62,252.16,251.58,252.07,6499.0,247.8581,248.39,247.8187,248.3013,6499.0
2023-11-24 10:00:00,252.28,252.43,252.06,252.43,4656.0,248.5082,248.6559,248.2915,248.6559,4656.0
2023-11-24 10:10:00,252.27,252.3,251.85,252.19,4437.0,248.4983,248.5279,248.0846,248.4195,4437.0
2023-11-24 10:20:00,252.3,252.64,252.29,252.64,3583.0,248.5279,248.8628,248.518,248.8628,3583.0
2023-11-24 10:30:00,252.7,252.77,252.22,252.28,4951.0,248.9219,248.9909,248.4491,248.5082,4951.0
2023-11-24 10:40:00,252.35,252.8,252.22,252.51,7496.0,248.5771,249.0204,248.4491,248.7348,7496.0
2023-11-24 10:50:00,252.52,252.8,252.25,252.25,5297.0,248.7446,249.0204,248.4786,248.4786,5297.0
2023-11-24 11:00:00,252.44,252.55,252.3,252.34,2893.0,248.6658,248.7742,248.5279,248.5673,2893.0
2023-11-24 11:10:00,252.39,252.45,252.26,252.34,4589.0,248.6165,248.6756,248.4885,248.5673,4589.0
2023-11-24 11:20:00,252.34,252.71,252.33,252.69,8687.0,248.5673,248.9318,248.5574,248.9121,8687.0
2023-11-24 11:30:00,252.73,252.78,252.56,252.7,6526.0,248.9515,249.0007,248.784,248.9219,6526.0
2023-11-24 11:40:00,252.64,252.67,252.32,252.49,8091.0,248.8628,248.8924,248.5476,248.715,8091.0
2023-11-24 11:50:00,252.61,252.65,252.32,252.64,6677.0,248.8333,248.8727,248.5476,248.8628,6677.0
2023-11-24 12:00:00,252.6,252.77,252.07,252.07,26786.0,248.8234,248.9909,248.3013,248.3013,26786.0
2023-11-24 12:10:00,252.15,252.27,251.97,252.14,3219.0,248.3801,248.4983,248.2028,248.3703,3219.0
2023-11-24 12:20:00,252.0,252.19,251.83,252.01,11960.0,248.2324,248.4195,248.0649,248.2422,11960.0
2023-11-24 12:30:00,252.13,252.21,252.05,252.21,3257.0,248.3604,248.4392,248.2816,248.4392,3257.0
2023-11-24 12:40:00,252.2,252.57,252.2,252.55,7902.0,248.4294,248.7939,248.4294,248.7742,7902.0
2023-11-24 12:50:00,252.5,252.93,252.49,252.81,16531.0,248.7249,249.1485,248.715,249.0303,16531.0
2023-11-27 09:30:00,252.59,253.88,252.59,253.41,11579.0,248.8136,250.0843,248.8136,249.6213,11579.0
2023-11-27 09:40:00,253.6,254.01,253.18,253.25,7159.0,249.8085,250.2123,249.3947,249.4637,7159.0
2023-11-27 09:50:00,253.08,253.34,252.63,253.34,5050.0,249.2962,249.5523,248.853,249.5523,5050.0
2023-11-27 10:00:00,253.41,253.41,252.97,252.97,3119.0,249.6213,249.6213,249.1879,249.1879,3119.0
2023-11-27 10:10:00,253.02,253.05,252.23,252.48,26430.0,249.2371,249.2667,248.4589,248.7052,26430.0
2023-11-27 10:20:00,252.48,252.76,252.11,252.38,20052.0,248.7052,248.981,248.3407,248.6067,20052.0
2023-11-27 10:30:00,252.39,252.74,252.15,252.43,15255.0,248.6165,248.9613,248.3801,248.6559,15255.0
2023-11-27 10:40:00,252.44,252.75,252.36,252.62,9662.0,248.6658,248.9712,248.587,248.8431,9662.0
2023-11-27 10:50:00,252.52,252.79,252.37,252.55,11268.0,248.7446,249.0106,248.5968,248.7742,11268.0
2023-11-27 11:00:00,252.5,252.69,252.21,252.53,29511.0,248.7249,248.9121,248.4392,248.7545,29511.0
2023-11-27 11:10:00,252.71,253.0,252.49,252.49,16497.0,248.9318,249.2174,248.715,248.715,16497.0
2023-11-27 11:20:00,252.57,252.92,252.52,252.68,5275.0,248.7939,249.1386,248.7446,248.9022,5275.0
2023-11-27 11:30:00,252.61,252.78,252.28,252.5,14424.0,248.8333,249.0007,248.5082,248.7249,14424.0
2023-11-27 11:40:00,252.77,252.93,252.68,252.73,5295.0,248.9909,249.1485,248.9022,248.9515,5295.0
2023-11-27 11:50:00,252.73,252.88,252.66,252.82,4401.0,248.9515,249.0992,248.8825,249.0401,4401.0
2023-11-27 12:00:00,252.88,252.88,252.12,252.19,4611.0,249.0992,249.0992,248.3506,248.4195,4611.0
2023-11-27 12:10:00,252.2,252.67,252.2,252.63,8665.0,248.4294,248.8924,248.4294,248.853,8665.0
2023-11-27 12:20:00,252.66,252.66,252.36,252.47,18151.0,248.8825,248.8825,248.587,248.6953,18151.0
2023-11-27 12:30:00,252.43,252.67,252.43,252.67,10249.0,248.6559,248.8924,248.6559,248.8924,10249.0
2023-11-27 12:40:00,252.67,253.06,252.61,252.9,21976.0,248.8924,249.2765,248.8333,249.1189,21976.0
2023-11-27 12:50:00,252.9,253.14,252.84,253.14,4700.0,249.1189,249.3553,249.0598,249.3553,4700.0
2023-11-27 13:00:00,253.14,253.37,253.1,253.26,10957.0,249.3553,249.5819,249.3159,249.4735,10957.0
2023-11-27 13:10:00,253.22,253.35,252.9,252.99,20902.0,249.4341,249.5622,249.1189,249.2076,20902.0
2023-11-27 13:20:00,253.06,253.17,252.95,253.13,16892.0,249.2765,249.3849,249.1682,249.3455,16892.0
2023-11-27 13:30:00,253.13,253.13,252.91,252.99,7524.0,249.3455,249.3455,249.1288,249.2076,7524.0
2023-11-27 13:40:00,252.96,253.09,252.88,252.88,6247.0,249.178,249.3061,249.0992,249.0992,6247.0
2023-11-27 13:50:00,252.94,252.94,252.81,252.82,3251.0,249.1583,249.1583,249.0303,249.0401,3251.0
2023-11-27 14:00:00,252.77,252.9,252.77,252.78,2605.0,248.9909,249.1189,248.9909,249.0007,2605.0
2023-11-27 14:10:00,252.82,252.93,252.7,252.78,3418.0,249.0401,249.1485,248.9219,249.0007,3418.0
2023-11-27 14:20:00,252.83,252.85,252.46,252.61,2921.0,249.05,249.0697,248.6855,248.8333,2921.0
2023-11-27 14:30:00,252.65,252.66,252.38,252.39,3479.0,248.8727,248.8825,248.6067,248.6165,3479.0
2023-11-27 14:40:00,252.39,252.39,252.15,252.19,3773.0,248.6165,248.6165,248.3801,248.4195,3773.0
2023-11-27 14:50:00,252.19,252.33,252.13,252.32,3348.0,248.4195,248.5574,248.3604,248.5476,3348.0
2023-11-27 15:00:00,252.36,252.62,252.36,252.52,3255.0,248.587,248.8431,248.587,248.7446,3255.0
2023-11-27 15:10:00,252.52,252.52,252.32,252.38,7274.0,248.7446,248.7446,248.5476,248.6067,7274.0
2023-11-27 15:20:00,252.38,252.8,252.38,252.76,11869.0,248.6067,249.0204,248.6067,248.981,11869.0
2023-11-27 15:30:00,252.8,253.07,252.78,252.9,7501.0,249.0204,249.2864,249.0007,249.1189,7501.0
2023-11-27 15:40:00,252.86,253.02,252.55,252.58,12788.0,249.0795,249.2371,248.7742,248.8037,12788.0
2023-11-27 15:50:00,252.52,252.64,252.15,252.2,52940.0,248.7446,248.8628,248.3801,248.4294,52940.0
2023-11-28 09:30:00,251.4,252.32,250.47,251.2,12058.0,247.6413,248.5476,246.7253,247.4443,12058.0
2023-11-28 09:40:00,251.78,251.98,251.65,251.94,5453.0,248.0157,248.2127,247.8876,248.1733,5453.0
2023-11-28 09:50:00,251.81,251.81,251.41,251.81,2641.0,248.0452,248.0452,247.6512,248.0452,2641.0
2023-11-28 10:00:00,251.31,251.31,250.75,251.15,5746.0,247.5527,247.5527,247.0011,247.3951,5746.0
2023-11-28 10:10:00,251.02,251.66,250.99,251.51,3695.0,247.267,247.8975,247.2375,247.7497,3695.0
2023-11-28 10:20:00,251.54,251.7,251.28,251.45,5225.0,247.7793,247.9369,247.5231,247.6906,5225.0
2023-11-28 10:30:00,251.5,251.62,251.04,251.09,5053.0,247.7399,247.8581,247.2867,247.336,5053.0
2023-11-28 10:40:00,251.08,251.36,250.96,251.33,2010.0,247.3261,247.6019,247.2079,247.5724,2010.0
2023-11-28 10:50:00,251.2,251.27,250.88,251.09,4533.0,247.4443,247.5133,247.1291,247.336,4533.0
2023-11-28 11:00:00,251.06,251.06,250.7,250.7,1208.0,247.3064,247.3064,246.9518,246.9518,1208.0
2023-11-28 11:10:00,250.76,250.96,250.67,250.78,2124.0,247.0109,247.2079,246.9223,247.0306,2124.0
2023-11-28 11:20:00,250.84,250.94,250.61,250.94,1840.0,247.0897,247.1882,246.8632,247.1882,1840.0
2023-11-28 11:30:00,250.69,251.26,250.63,251.06,8792.0,246.942,247.5034,246.8829,247.3064,8792.0
2023-11-28 11:40:00,251.0,251.11,250.92,250.92,6742.0,247.2473,247.3557,247.1685,247.1685,6742.0
2023-11-28 11:50:00,250.98,251.02,250.85,250.93,3579.0,247.2276,247.267,247.0996,247.1784,3579.0
2023-11-28 12:00:00,250.85,250.88,250.6,250.6,2092.0,247.0996,247.1291,246.8533,246.8533,2092.0
2023-11-28 12:10:00,250.59,250.66,250.15,250.16,3827.0,246.8435,246.9124,246.41,246.4199,3827.0
2023-11-28 12:20:00,250.15,250.28,250.0,250.12,2205.0,246.41,246.5381,246.2623,246.3805,2205.0
2023-11-28 12:30:00,250.12,250.12,249.89,249.89,1596.0,246.3805,246.3805,246.1539,246.1539,1596.0
2023-11-28 12:40:00,249.84,249.85,249.49,249.65,2300.0,246.1047,246.1145,245.7599,245.9175,2300.0
2023-11-28 12:50:00,249.55,249.55,249.23,249.39,2136.0,245.819,245.819,245.5038,245.6614,2136.0
2023-11-28 13:00:00,249.15,249.15,248.87,249.01,1316.0,245.425,245.425,245.1492,245.2871,1316.0
2023-11-28 13:10:00,248.95,248.99,248.43,248.52,2555.0,245.228,245.2674,244.7158,244.8044,2555.0
2023-11-28 13:20:00,248.4,248.88,248.37,248.84,5208.0,244.6862,245.159,244.6566,245.1196,5208.0
2023-11-28 13:30:00,248.8,248.87,248.51,248.62,2302.0,245.0802,245.1492,244.7946,244.9029,2302.0
2023-11-28 13:40:00,248.66,248.67,248.21,248.28,4023.0,244.9423,244.9522,244.499,244.568,4023.0
2023-11-28 13:50:00,248.38,248.45,248.04,248.09,4925.0,244.6665,244.7355,244.3316,244.3808,4925.0
2023-11-28 14:00:00,248.07,248.07,247.85,247.85,3246.0,244.3611,244.3611,244.1444,244.1444,3246.0
2023-11-28 14:10:00,247.86,248.02,247.83,247.91,3716.0,244.1543,244.3119,244.1247,244.2035,3716.0
2023-11-28 14:20:00,247.94,247.95,247.61,247.72,3717.0,244.2331,244.2429,243.908,244.0164,3717.0
2023-11-28 14:30:00,247.65,247.84,247.44,247.73,5172.0,243.9474,244.1346,243.7406,244.0262,5172.0
2023-11-28 14:40:00,247.8,247.8,247.49,247.6,5992.0,244.0952,244.0952,243.7898,243.8982,5992.0
2023-11-28 14:50:00,247.65,247.69,247.39,247.52,9110.0,243.9474,243.9868,243.6913,243.8194,9110.0
2023-11-28 15:00:00,247.53,247.56,247.42,247.43,2918.0,243.8292,243.8588,243.7209,243.7307,2918.0
2023-11-28 15:10:00,247.42,247.89,247.38,247.71,8210.0,243.7209,244.1838,243.6814,244.0065,8210.0
2023-11-28 15:20:00,247.68,247.98,247.53,247.98,5240.0,243.977,244.2725,243.8292,244.2725,5240.0
2023-11-28 15:30:00,247.96,248.01,247.71,247.75,6316.0,244.2528,244.302,244.0065,244.0459,6316.0
2023-11-28 15:40:00,247.69,247.85,247.56,247.78,9260.0,243.9868,244.1444,243.8588,244.0755,9260.0
2023-11-28 15:50:00,247.8,247.85,246.73,246.74,48374.0,244.0952,244.1444,243.0412,243.051,48374.0
2023-11-29 09:30:00,246.6,246.97,245.61,245.88,11759.0,242.9131,243.2776,241.9379,242.2039,11759.0
2023-11-29 09:40:00,245.9,245.9,244.59,244.9,14802.0,242.2236,242.2236,240.9332,241.2385,14802.0
2023-11-29 09:50:00,244.81,244.83,244.1,244.56,7783.0,241.1499,241.1696,240.4505,240.9036,7783.0
2023-11-29 10:00:00,244.61,244.79,244.26,244.56,9397.0,240.9529,241.1302,240.6081,240.9036,9397.0
2023-11-29 10:10:00,244.61,244.61,244.3,244.61,3155.0,240.9529,240.9529,240.6475,240.9529,3155.0
2023-11-29 10:20:00,244.64,244.64,243.82,244.18,7401.0,240.9824,240.9824,240.1747,240.5293,7401.0
2023-11-29 10:30:00,244.09,244.14,243.85,244.11,5349.0,240.4406,240.4899,240.2042,240.4603,5349.0
2023-11-29 10:40:00,244.14,245.79,244.13,245.61,6111.0,240.4899,242.1152,240.48,241.9379,6111.0
2023-11-29 10:50:00,245.74,245.94,245.5,245.64,9406.0,242.066,242.263,241.8296,241.9675,9406.0
2023-11-29 11:00:00,245.68,245.68,245.45,245.54,3326.0,242.0069,242.0069,241.7803,241.869,3326.0
2023-11-29 11:10:00,245.5,245.62,245.27,245.54,5155.0,241.8296,241.9478,241.603,241.869,5155.0
2023-11-29 11:20:00,245.54,245.73,245.5,245.58,7227.0,241.869,242.0561,241.8296,241.9084,7227.0
2023-11-29 11:30:00,245.63,245.84,245.5,245.5,6869.0,241.9576,242.1645,241.8296,241.8296,6869.0
2023-11-29 11:40:00,245.5,245.6,245.41,245.58,6200.0,241.8296,241.9281,241.7409,241.9084,6200.0
2023-11-29 11:50:00,245.5,245.79,245.49,245.79,3410.0,241.8296,242.1152,241.8197,242.1152,3410.0
2023-11-29 12:00:00,245.79,246.22,245.79,245.98,7039.0,242.1152,242.5388,242.1152,242.3024,7039.0
2023-11-29 12:10:00,245.98,246.02,245.76,245.9,2456.0,242.3024,242.3418,242.0857,242.2236,2456.0
2023-11-29 12:20:00,245.89,246.3,245.78,246.15,3343.0,242.2137,242.6176,242.1054,242.4698,3343.0
2023-11-29 12:30:00,246.24,246.52,246.24,246.45,2871.0,242.5585,242.8343,242.5585,242.7654,2871.0
2023-11-29 12:40:00,246.49,246.63,246.03,246.06,12217.0,242.8048,242.9427,242.3516,242.3812,12217.0
2023-11-29 12:50:00,246.09,246.2,245.94,245.98,1307.0,242.4107,242.5191,242.263,242.3024,1307.0
2023-11-29 13:00:00,246.12,246.28,246.07,246.19,2567.0,242.4403,242.5979,242.391,242.5092,2567.0
2023-11-29 13:10:00,246.2,246.21,245.92,245.98,2265.0,242.5191,242.5289,242.2433,242.3024,2265.0
2023-11-29 13:20:00,245.92,246.18,245.85,246.18,3724.0,242.2433,242.4994,242.1743,242.4994,3724.0
2023-11-29 13:30:00,246.1,246.29,245.81,246.04,5205.0,242.4206,242.6077,242.1349,242.3615,5205.0
2023-11-29 13:40:00,246.19,246.32,246.1,246.22,3540.0,242.5092,242.6373,242.4206,242.5388,3540.0
2023-11-29 13:50:00,246.27,246.31,246.23,246.23,1421.0,242.588,242.6274,242.5486,242.5486,1421.0
2023-11-29 14:00:00,246.22,246.29,245.81,245.9,1900.0,242.5388,242.6077,242.1349,242.2236,1900.0
2023-11-29 14:10:00,245.81,245.82,245.49,245.49,3854.0,242.1349,242.1448,241.8197,241.8197,3854.0
2023-11-29 14:20:00,245.49,245.66,245.23,245.23,4258.0,241.8197,241.9872,241.5636,241.5636,4258.0
2023-11-29 14:30:00,245.25,245.25,244.69,244.87,7474.0,241.5833,241.5833,241.0317,241.209,7474.0
2023-11-29 14:40:00,244.86,244.93,244.63,244.93,5567.0,241.1991,241.2681,240.9726,241.2681,5567.0
2023-11-29 14:50:00,245.0,245.02,244.76,244.89,4577.0,241.337,241.3567,241.1006,241.2287,4577.0
2023-11-29 15:00:00,244.94,245.1,244.81,244.86,21002.0,241.2779,241.4355,241.1499,241.1991,21002.0
2023-11-29 15:10:00,244.96,245.06,244.72,245.02,11522.0,241.2976,241.3961,241.0612,241.3567,11522.0
2023-11-29 15:20:00,244.95,245.01,244.64,244.69,10037.0,241.2878,241.3469,240.9824,241.0317,10037.0
2023-11-29 15:30:00,244.61,244.76,244.52,244.64,6526.0,240.9529,241.1006,240.8642,240.9824,6526.0
2023-11-29 15:40:00,244.66,245.05,244.58,244.82,16165.0,241.0021,241.3863,240.9233,241.1597,16165.0
2023-11-29 15:50:00,244.77,245.05,244.75,245.01,74375.0,241.1105,241.3863,241.0908,241.3469,74375.0
2023-11-30 09:30:00,244.72,245.3,244.3,244.3,14590.0,241.5937,242.1663,241.179,241.179,14590.0
2023-11-30 09:40:00,244.09,244.98,244.09,244.91,7800.0,240.9717,241.8504,240.9717,241.7813,7800.0
2023-11-30 09:50:00,244.79,246.22,244.79,245.99,4485.0,241.6628,243.0745,241.6628,242.8475,4485.0
2023-11-30 10:00:00,246.22,246.37,245.82,246.09,6534.0,243.0745,243.2226,242.6796,242.9462,6534.0
2023-11-30 10:10:00,245.97,246.58,245.97,246.31,4339.0,242.8277,243.4299,242.8277,243.1634,4339.0
2023-11-30 10:20:00,246.23,246.41,245.87,245.94,5033.0,243.0844,243.2621,242.729,242.7981,5033.0
2023-11-30 10:30:00,245.85,246.83,245.85,246.56,10971.0,242.7092,243.6767,242.7092,243.4102,10971.0
2023-11-30 10:40:00,246.56,247.04,246.55,247.03,4902.0,243.4102,243.884,243.4003,243.8742,4902.0
2023-11-30 10:50:00,247.04,247.66,247.0,247.28,10306.0,243.884,244.4961,243.8446,244.121,10306.0
2023-11-30 11:00:00,247.28,247.44,246.76,246.77,3343.0,244.121,244.2789,243.6076,243.6175,3343.0
2023-11-30 11:10:00,246.76,247.3,246.56,247.06,5354.0,243.6076,244.1407,243.4102,243.9038,5354.0
2023-11-30 11:20:00,246.94,247.37,246.84,247.29,7873.0,243.7853,244.2098,243.6866,244.1309,7873.0
2023-11-30 11:30:00,247.29,247.51,247.0,247.0,5338.0,244.1309,244.348,243.8446,243.8446,5338.0
2023-11-30 11:40:00,247.09,247.53,247.07,247.41,4994.0,243.9334,244.3678,243.9137,244.2493,4994.0
2023-11-30 11:50:00,247.41,247.64,247.29,247.36,7198.0,244.2493,244.4764,244.1309,244.2,7198.0
2023-11-30 12:00:00,247.44,247.56,247.17,247.28,4234.0,244.2789,244.3974,244.0124,244.121,4234.0
2023-11-30 12:10:00,247.27,247.27,246.39,246.54,6169.0,244.1111,244.1111,243.2423,243.3904,6169.0
2023-11-30 12:20:00,246.74,246.75,246.29,246.5,2829.0,243.5879,243.5977,243.1436,243.3509,2829.0
2023-11-30 12:30:00,246.57,246.59,246.29,246.29,1572.0,243.42,243.4398,243.1436,243.1436,1572.0
2023-11-30 12:40:00,246.17,246.52,246.09,246.42,2815.0,243.0252,243.3707,242.9462,243.272,2815.0
2023-11-30 12:50:00,246.54,246.54,246.12,246.42,3842.0,243.3904,243.3904,242.9758,243.272,3842.0
2023-11-30 13:00:00,246.54,246.54,246.32,246.48,3500.0,243.3904,243.3904,243.1732,243.3312,3500.0
2023-11-30 13:10:00,246.47,246.73,246.37,246.51,4042.0,243.3213,243.578,243.2226,243.3608,4042.0
2023-11-30 13:20:00,246.51,246.65,246.44,246.52,6090.0,243.3608,243.499,243.2917,243.3707,6090.0
2023-11-30 13:30:00,246.52,247.04,246.46,246.98,3487.0,243.3707,243.884,243.3115,243.8248,3487.0
2023-11-30 13:40:00,246.98,247.11,246.85,247.11,4040.0,243.8248,243.9531,243.6965,243.9531,4040.0
2023-11-30 13:50:00,247.04,247.05,246.7,247.02,7384.0,243.884,243.8939,243.5484,243.8643,7384.0
2023-11-30 14:00:00,247.05,247.25,246.88,247.06,8850.0,243.8939,244.0914,243.7261,243.9038,8850.0
2023-11-30 14:10:00,247.11,247.52,247.02,247.49,5648.0,243.9531,244.3579,243.8643,244.3283,5648.0
2023-11-30 14:20:00,247.49,247.64,247.4,247.6,4780.0,244.3283,244.4764,244.2394,244.4369,4780.0
2023-11-30 14:30:00,247.53,247.65,247.38,247.61,4224.0,244.3678,244.4863,244.2197,244.4468,4224.0
2023-11-30 14:40:00,247.7,247.96,247.62,247.96,7292.0,244.5356,244.7923,244.4566,244.7923,7292.0
2023-11-30 14:50:00,247.97,248.04,247.81,248.03,6647.0,244.8022,244.8713,244.6442,244.8614,6647.0
2023-11-30 15:00:00,248.02,248.02,247.56,247.65,19140.0,244.8515,244.8515,244.3974,244.4863,19140.0
2023-11-30 15:10:00,247.71,248.24,247.71,248.24,3679.0,244.5455,245.0687,244.5455,245.0687,3679.0
2023-11-30 15:20:00,248.22,248.22,247.77,247.87,8499.0,245.049,245.049,244.6047,244.7034,8499.0
2023-11-30 15:30:00,247.83,248.46,247.59,248.46,9885.0,244.664,245.2859,244.427,245.2859,9885.0
2023-11-30 15:40:00,248.48,249.2,248.41,248.97,92676.0,245.3056,246.0165,245.2365,245.7894,92676.0
2023-11-30 15:50:00,249.05,249.27,248.78,248.94,116178.0,245.8684,246.0856,245.6018,245.7598,116178.0
2023-12-01 09:30:00,248.4,249.41,248.4,249.09,10127.0,245.2267,246.2238,245.2267,245.9079,10127.0
2023-12-01 09:40:00,249.24,249.48,248.5,248.69,3745.0,246.0559,246.2929,245.3254,245.513,3745.0
2023-12-01 09:50:00,248.73,248.73,247.72,248.23,6750.0,245.5525,245.5525,244.5554,245.0588,6750.0
2023-12-01 10:00:00,248.43,248.43,247.87,248.07,3083.0,245.2563,245.2563,244.7034,244.9009,3083.0
2023-12-01 10:10:00,247.97,248.17,247.67,247.68,3948.0,244.8022,244.9996,244.506,244.5159,3948.0
2023-12-01 10:20:00,247.84,248.19,247.81,248.19,3644.0,244.6738,245.0194,244.6442,245.0194,3644.0
2023-12-01 10:30:00,248.06,248.54,247.8,248.45,6449.0,244.891,245.3649,244.6343,245.276,6449.0
2023-12-01 10:40:00,248.53,248.53,248.19,248.44,1600.0,245.355,245.355,245.0194,245.2662,1600.0
2023-12-01 10:50:00,248.52,248.76,248.42,248.46,4640.0,245.3451,245.5821,245.2464,245.2859,4640.0
2023-12-01 11:00:00,248.32,248.32,247.81,247.9,4274.0,245.1477,245.1477,244.6442,244.7331,4274.0
2023-12-01 11:10:00,248.02,248.12,247.68,247.72,5499.0,244.8515,244.9502,244.5159,244.5554,5499.0
2023-12-01 11:20:00,247.79,248.43,247.76,248.43,2271.0,244.6245,245.2563,244.5948,245.2563,2271.0
2023-12-01 11:30:00,248.33,248.68,248.18,248.45,2000.0,245.1576,245.5031,245.0095,245.276,2000.0
2023-12-01 11:40:00,248.43,248.77,248.41,248.77,2271.0,245.2563,245.5919,245.2365,245.5919,2271.0
2023-12-01 11:50:00,248.88,249.24,248.88,249.07,2709.0,245.7005,246.0559,245.7005,245.8881,2709.0
2023-12-01 12:00:00,249.13,249.16,248.54,248.59,9465.0,245.9473,245.977,245.3649,245.4142,9465.0
2023-12-01 12:10:00,248.64,248.69,248.43,248.48,3398.0,245.4636,245.513,245.2563,245.3056,3398.0
2023-12-01 12:20:00,248.41,248.57,248.24,248.4,2653.0,245.2365,245.3945,245.0687,245.2267,2653.0
2023-12-01 12:30:00,248.4,248.47,248.24,248.35,3163.0,245.2267,245.2958,245.0687,245.1773,3163.0
2023-12-01 12:40:00,248.41,248.55,248.39,248.53,3576.0,245.2365,245.3748,245.2168,245.355,3576.0
2023-12-01 12:50:00,248.56,248.78,248.5,248.55,2601.0,245.3846,245.6018,245.3254,245.3748,2601.0
2023-12-01 13:00:00,248.51,248.68,248.32,248.33,21335.0,245.3353,245.5031,245.1477,245.1576,21335.0
2023-12-01 13:10:00,248.26,248.26,247.95,247.98,2500.0,245.0885,245.0885,244.7824,244.812,2500.0
2023-12-01 13:20:00,248.07,248.18,247.94,248.01,2914.0,244.9009,245.0095,244.7725,244.8417,2914.0
2023-12-01 13:30:00,247.94,248.05,247.31,247.41,130135.0,244.7725,244.8811,244.1506,244.2493,130135.0
2023-12-01 13:40:00,247.45,247.84,247.31,247.84,102129.0,244.2888,244.6738,244.1506,244.6738,102129.0
2023-12-01 13:50:00,247.75,247.91,247.67,247.75,2221.0,244.585,244.7429,244.506,244.585,2221.0
2023-12-01 14:00:00,247.83,248.26,247.83,248.07,3515.0,244.664,245.0885,244.664,244.9009,3515.0
2023-12-01 14:10:00,248.02,248.33,247.97,248.18,2940.0,244.8515,245.1576,244.8022,245.0095,2940.0
2023-12-01 14:20:00,248.11,248.28,248.11,248.27,1516.0,244.9404,245.1082,244.9404,245.0983,1516.0
2023-12-01 14:30:00,248.28,248.36,248.07,248.35,4683.0,245.1082,245.1872,244.9009,245.1773,4683.0
2023-12-01 14:40:00,248.4,248.76,248.4,248.7,2702.0,245.2267,245.5821,245.2267,245.5228,2702.0
2023-12-01 14:50:00,248.84,248.89,248.63,248.7,6807.0,245.661,245.7104,245.4537,245.5228,6807.0
2023-12-01 15:00:00,248.65,248.67,248.18,248.19,40064.0,245.4735,245.4932,245.0095,245.0194,40064.0
2023-12-01 15:10:00,248.29,248.29,248.04,248.05,5447.0,245.1181,245.1181,244.8713,244.8811,5447.0
2023-12-01 15:20:00,248.11,248.11,247.48,247.64,9127.0,244.9404,244.9404,244.3184,244.4764,9127.0
2023-12-01 15:30:00,247.57,247.9,247.55,247.78,6761.0,244.4073,244.7331,244.3875,244.6146,6761.0
2023-12-01 15:40:00,247.81,248.06,247.77,247.94,18060.0,244.6442,244.891,244.6047,244.7725,18060.0
2023-12-01 15:50:00,247.91,248.01,247.77,247.97,51724.0,244.7429,244.8417,244.6047,244.8022,51724.0
2023-12-04 09:30:00,248.1,249.05,247.47,247.77,18492.0,244.9305,245.8684,244.3086,244.6047,18492.0
2023-12-04 09:40:00,247.5,248.37,247.46,248.37,3609.0,244.3382,245.1971,244.2987,245.1971,3609.0
2023-12-04 09:50:00,248.54,248.87,248.18,248.65,4931.0,245.3649,245.6907,245.0095,245.4735,4931.0
2023-12-04 10:00:00,248.65,248.78,247.54,247.87,5360.0,245.4735,245.6018,244.3777,244.7034,5360.0
2023-12-04 10:10:00,247.97,248.2,247.33,247.6,76934.0,244.8022,245.0292,244.1703,244.4369,76934.0
2023-12-04 10:20:00,247.69,247.81,247.22,247.81,4335.0,244.5257,244.6442,244.0617,244.6442,4335.0
2023-12-04 10:30:00,247.72,248.06,247.72,247.81,3422.0,244.5554,244.891,244.5554,244.6442,3422.0
2023-12-04 10:40:00,247.71,247.73,247.36,247.52,5902.0,244.5455,244.5652,244.2,244.3579,5902.0
2023-12-04 10:50:00,247.63,248.18,247.53,248.11,5708.0,244.4665,245.0095,244.3678,244.9404,5708.0
2023-12-04 11:00:00,248.16,248.23,247.93,248.05,11490.0,244.9897,245.0588,244.7627,244.8811,11490.0
2023-12-04 11:10:00,248.05,248.12,247.54,247.55,9322.0,244.8811,244.9502,244.3777,244.3875,9322.0
2023-12-04 11:20:00,247.59,247.81,247.43,247.7,7429.0,244.427,244.6442,244.2691,244.5356,7429.0
2023-12-04 11:30:00,248.06,248.36,247.93,248.1,9861.0,244.891,245.1872,244.7627,244.9305,9861.0
2023-12-04 11:40:00,248.04,248.14,247.88,247.92,8884.0,244.8713,244.97,244.7133,244.7528,8884.0
2023-12-04 11:50:00,247.84,247.84,247.48,247.51,4415.0,244.6738,244.6738,244.3184,244.348,4415.0
2023-12-04 12:00:00,247.61,247.92,247.52,247.81,5565.0,244.4468,244.7528,244.3579,244.6442,5565.0
2023-12-04 12:10:00,247.71,247.8,247.53,247.69,8054.0,244.5455,244.6343,244.3678,244.5257,8054.0
2023-12-04 12:20:00,247.69,248.04,247.59,248.04,6972.0,244.5257,244.8713,244.427,244.8713,6972.0
2023-12-04 12:30:00,248.13,248.63,248.0,248.46,8485.0,244.9601,245.4537,244.8318,245.2859,8485.0
2023-12-04 12:40:00,248.52,248.6,248.17,248.24,23501.0,245.3451,245.4241,244.9996,245.0687,23501.0
2023-12-04 12:50:00,248.23,248.36,248.01,248.13,7389.0,245.0588,245.1872,244.8417,244.9601,7389.0
2023-12-04 13:00:00,248.01,248.19,247.89,248.0,6441.0,244.8417,245.0194,244.7232,244.8318,6441.0
2023-12-04 13:10:00,247.82,247.82,247.5,247.55,3652.0,244.6541,244.6541,244.3382,244.3875,3652.0
2023-12-04 13:20:00,247.5,247.72,247.47,247.61,3030.0,244.3382,244.5554,244.3086,244.4468,3030.0
2023-12-04 13:30:00,247.53,247.74,247.52,247.73,2286.0,244.3678,244.5751,244.3579,244.5652,2286.0
2023-12-04 13:40:00,247.72,247.87,247.62,247.87,2393.0,244.5554,244.7034,244.4566,244.7034,2393.0
2023-12-04 13:50:00,248.0,248.03,247.75,247.89,6148.0,244.8318,244.8614,244.585,244.7232,6148.0
2023-12-04 14:00:00,247.86,248.03,247.76,248.02,3394.0,244.6936,244.8614,244.5948,244.8515,3394.0
2023-12-04 14:10:00,247.95,248.16,247.86,247.87,5347.0,244.7824,244.9897,244.6936,244.7034,5347.0
2023-12-04 14:20:00,247.93,247.95,247.79,247.9,3770.0,244.7627,244.7824,244.6245,244.7331,3770.0
2023-12-04 14:30:00,247.91,248.04,247.84,247.84,4819.0,244.7429,244.8713,244.6738,244.6738,4819.0
2023-12-04 14:40:00,247.91,248.04,247.9,247.9,8526.0,244.7429,244.8713,244.7331,244.7331,8526.0
2023-12-04 14:50:00,248.0,248.02,247.71,247.73,5184.0,244.8318,244.8515,244.5455,244.5652,5184.0
2023-12-04 15:00:00,247.78,247.8,247.54,247.61,3535.0,244.6146,244.6343,244.3777,244.4468,3535.0
2023-12-04 15:10:00,247.61,247.73,247.42,247.48,3201.0,244.4468,244.5652,244.2592,244.3184,3201.0
2023-12-04 15:20:00,247.53,247.53,247.33,247.47,3489.0,244.3678,244.3678,244.1703,244.3086,3489.0
2023-12-04 15:30:00,247.48,247.48,247.32,247.4,3177.0,244.3184,244.3184,244.1605,244.2394,3177.0
2023-12-04 15:40:00,247.44,247.61,247.31,247.52,8243.0,244.2789,244.4468,244.1506,244.3579,8243.0
2023-12-04 15:50:00,247.61,247.88,247.47,247.48,28771.0,244.4468,244.7133,244.3086,244.3184,28771.0
2023-12-05 09:30:00,247.0,247.0,244.82,244.82,8579.0,243.8446,243.8446,241.6924,241.6924,8579.0
2023-12-05 09:40:00,245.08,246.53,245.08,246.38,3683.0,241.9491,243.3806,241.9491,243.2325,3683.0
2023-12-05 09:50:00,246.21,246.54,245.93,246.1,2992.0,243.0646,243.3904,242.7882,242.9561,2992.0
2023-12-05 10:00:00,246.1,246.29,245.73,245.73,7105.0,242.9561,243.1436,242.5908,242.5908,7105.0
2023-12-05 10:10:00,245.73,245.87,245.42,245.87,5019.0,242.5908,242.729,242.2847,242.729,5019.0
2023-12-05 10:20:00,245.96,246.26,245.8,246.19,13878.0,242.8178,243.114,242.6599,243.0449,13878.0
2023-12-05 10:30:00,246.18,246.31,245.93,245.93,7681.0,243.035,243.1634,242.7882,242.7882,7681.0
2023-12-05 10:40:00,245.97,246.16,245.8,246.06,11915.0,242.8277,243.0153,242.6599,242.9166,11915.0
2023-12-05 10:50:00,246.1,246.23,245.89,246.12,9947.0,242.9561,243.0844,242.7487,242.9758,9947.0
2023-12-05 11:00:00,246.12,246.19,245.79,245.79,5496.0,242.9758,243.0449,242.65,242.65,5496.0
2023-12-05 11:10:00,245.83,245.94,245.1,245.1,4307.0,242.6895,242.7981,241.9688,241.9688,4307.0
2023-12-05 11:20:00,245.03,245.59,245.01,245.47,6453.0,241.8997,242.4526,241.88,242.3341,6453.0
2023-12-05 11:30:00,245.54,246.06,245.54,245.98,3001.0,242.4032,242.9166,242.4032,242.8376,3001.0
2023-12-05 11:40:00,245.81,245.85,245.6,245.67,2841.0,242.6698,242.7092,242.4624,242.5315,2841.0
2023-12-05 11:50:00,245.55,245.58,245.4,245.52,3937.0,242.4131,242.4427,242.265,242.3835,3937.0
2023-12-05 12:00:00,245.43,246.05,245.43,246.01,4874.0,242.2946,242.9067,242.2946,242.8672,4874.0
2023-12-05 12:10:00,246.0,246.14,245.85,246.01,8209.0,242.8573,242.9955,242.7092,242.8672,8209.0
2023-12-05 12:20:00,245.93,246.11,245.9,245.98,7213.0,242.7882,242.9659,242.7586,242.8376,7213.0
2023-12-05 12:30:00,246.02,246.02,245.82,245.89,5139.0,242.8771,242.8771,242.6796,242.7487,5139.0
2023-12-05 12:40:00,245.85,245.87,245.59,245.72,4700.0,242.7092,242.729,242.4526,242.5809,4700.0
2023-12-05 12:50:00,245.72,246.09,245.63,246.06,13633.0,242.5809,242.9462,242.4921,242.9166,13633.0
2023-12-05 13:00:00,245.96,246.08,245.77,245.95,14127.0,242.8178,242.9363,242.6303,242.808,14127.0
2023-12-05 13:10:00,245.92,246.11,245.92,245.97,5173.0,242.7784,242.9659,242.7784,242.8277,5173.0
2023-12-05 13:20:00,245.99,246.03,245.87,245.93,7198.0,242.8475,242.8869,242.729,242.7882,7198.0
2023-12-05 13:30:00,245.99,246.14,245.98,246.1,4910.0,242.8475,242.9955,242.8376,242.9561,4910.0
2023-12-05 13:40:00,245.99,246.11,245.73,245.8,4729.0,242.8475,242.9659,242.5908,242.6599,4729.0
2023-12-05 13:50:00,245.7,245.86,245.68,245.81,2584.0,242.5612,242.7191,242.5414,242.6698,2584.0
2023-12-05 14:00:00,245.84,245.88,245.56,245.66,5661.0,242.6994,242.7389,242.423,242.5217,5661.0
2023-12-05 14:10:00,245.69,245.81,245.63,245.64,9988.0,242.5513,242.6698,242.4921,242.5019,9988.0
2023-12-05 14:20:00,245.61,245.62,245.42,245.45,4588.0,242.4723,242.4822,242.2847,242.3144,4588.0
2023-12-05 14:30:00,245.43,245.46,245.34,245.34,9833.0,242.2946,242.3242,242.2058,242.2058,9833.0
2023-12-05 14:40:00,245.38,245.51,245.28,245.28,4088.0,242.2453,242.3736,242.1465,242.1465,4088.0
2023-12-05 14:50:00,245.28,245.35,245.15,245.22,8254.0,242.1465,242.2156,242.0182,242.0873,8254.0
2023-12-05 15:00:00,245.23,245.32,245.1,245.22,9855.0,242.0972,242.186,241.9688,242.0873,9855.0
2023-12-05 15:10:00,245.22,245.23,244.85,244.88,7476.0,242.0873,242.0972,241.722,241.7516,7476.0
2023-12-05 15:20:00,244.91,245.22,244.91,245.14,3577.0,241.7813,242.0873,241.7813,242.0083,3577.0
2023-12-05 15:30:00,245.14,245.17,245.01,245.12,11055.0,242.0083,242.0379,241.88,241.9886,11055.0
2023-12-05 15:40:00,245.09,245.16,244.73,244.8,24855.0,241.959,242.0281,241.6036,241.6727,24855.0
2023-12-05 15:50:00,244.8,244.92,244.5,244.82,72074.0,241.6727,241.7911,241.3765,241.6924,72074.0
2023-12-06 09:30:00,245.35,246.22,245.35,245.63,6433.0,242.2156,243.0745,242.2156,242.4921,6433.0
2023-12-06 09:40:00,245.69,245.7,245.08,245.19,3005.0,242.5513,242.5612,241.9491,242.0577,3005.0
2023-12-06 09:50:00,244.99,244.99,244.09,244.48,3192.0,241.8602,241.8602,240.9717,241.3567,3192.0
2023-12-06 10:00:00,244.62,244.82,243.6,243.81,7959.0,241.495,241.6924,240.488,240.6953,7959.0
2023-12-06 10:10:00,243.86,244.06,243.73,243.82,2814.0,240.7447,240.9421,240.6163,240.7052,2814.0
2023-12-06 10:20:00,243.92,244.07,243.4,243.8,4837.0,240.8039,240.952,240.2905,240.6854,4837.0
2023-12-06 10:30:00,243.75,243.75,242.61,242.72,11803.0,240.6361,240.6361,239.5106,239.6192,11803.0
2023-12-06 10:40:00,242.7,242.86,241.58,241.58,9693.0,239.5995,239.7574,238.4938,238.4938,9693.0
2023-12-06 10:50:00,241.66,241.69,240.7,241.34,10940.0,238.5728,238.6024,237.625,238.2569,10940.0
2023-12-06 11:00:00,241.34,241.76,241.03,241.76,4517.0,238.2569,238.6715,237.9508,238.6715,4517.0
2023-12-06 11:10:00,241.78,241.78,240.43,240.43,5770.0,238.6912,238.6912,237.3585,237.3585,5770.0
2023-12-06 11:20:00,240.55,240.76,238.72,239.81,112431.0,237.477,237.6843,235.6703,236.7464,112431.0
2023-12-06 11:30:00,240.07,240.1,239.57,239.84,11419.0,237.0031,237.0327,236.5095,236.776,11419.0
2023-12-06 11:40:00,239.8,240.45,239.79,240.3,6952.0,236.7365,237.3782,236.7267,237.2301,6952.0
2023-12-06 11:50:00,240.25,240.28,239.75,240.02,9696.0,237.1808,237.2104,236.6872,236.9537,9696.0
2023-12-06 12:00:00,240.04,240.63,240.04,240.35,13156.0,236.9735,237.5559,236.9735,237.2795,13156.0
2023-12-06 12:10:00,240.37,240.53,240.24,240.33,6531.0,237.2993,237.4572,237.1709,237.2598,6531.0
2023-12-06 12:20:00,240.37,240.46,240.25,240.41,7891.0,237.2993,237.3881,237.1808,237.3387,7891.0
2023-12-06 12:30:00,240.37,240.72,240.32,240.66,15019.0,237.2993,237.6448,237.2499,237.5855,15019.0
2023-12-06 12:40:00,240.7,240.7,240.3,240.4,7856.0,237.625,237.625,237.2301,237.3289,7856.0
2023-12-06 12:50:00,240.33,240.55,240.16,240.39,7550.0,237.2598,237.477,237.0919,237.319,7550.0
2023-12-06 13:00:00,240.46,240.74,240.45,240.71,11789.0,237.3881,237.6645,237.3782,237.6349,11789.0
2023-12-06 13:10:00,240.72,241.27,240.63,241.27,4425.0,237.6448,238.1878,237.5559,238.1878,4425.0
2023-12-06 13:20:00,241.31,241.43,241.09,241.1,10753.0,238.2272,238.3457,238.0101,238.0199,10753.0
2023-12-06 13:30:00,241.2,241.22,241.03,241.09,6343.0,238.1187,238.1384,237.9508,238.0101,6343.0
2023-12-06 13:40:00,241.19,241.36,241.12,241.33,8848.0,238.1088,238.2766,238.0397,238.247,8848.0
2023-12-06 13:50:00,241.33,241.48,241.17,241.31,7930.0,238.247,238.3951,238.089,238.2272,7930.0
2023-12-06 14:00:00,241.28,241.67,241.23,241.64,4891.0,238.1976,238.5826,238.1483,238.553,4891.0
2023-12-06 14:10:00,241.69,242.01,241.65,241.72,5678.0,238.6024,238.9183,238.5629,238.632,5678.0
2023-12-06 14:20:00,241.68,241.76,241.63,241.73,3021.0,238.5925,238.6715,238.5432,238.6419,3021.0
2023-12-06 14:30:00,241.9,242.04,241.79,241.94,8857.0,238.8097,238.9479,238.7011,238.8492,8857.0
2023-12-06 14:40:00,241.94,242.03,241.58,241.61,7563.0,238.8492,238.938,238.4938,238.5234,7563.0
2023-12-06 14:50:00,241.58,241.63,241.32,241.45,7376.0,238.4938,238.5432,238.2371,238.3655,7376.0
2023-12-06 15:00:00,241.5,241.6,241.39,241.54,5597.0,238.4148,238.5135,238.3062,238.4543,5597.0
2023-12-06 15:10:00,241.52,241.77,241.5,241.67,16521.0,238.4346,238.6814,238.4148,238.5826,16521.0
2023-12-06 15:20:00,241.81,241.87,241.56,241.67,9390.0,238.7209,238.7801,238.4741,238.5826,9390.0
2023-12-06 15:30:00,241.69,241.91,241.58,241.84,10472.0,238.6024,238.8196,238.4938,238.7505,10472.0
2023-12-06 15:40:00,241.9,242.13,241.88,242.09,21479.0,238.8097,239.0368,238.79,238.9973,21479.0
2023-12-06 15:50:00,242.05,242.52,241.95,242.49,89544.0,238.9578,239.4218,238.8591,239.3922,89544.0
2023-12-07 09:30:00,243.15,243.15,241.37,241.39,8943.0,240.0437,240.0437,238.2865,238.3062,8943.0
2023-12-07 09:40:00,242.0,242.45,241.8,242.27,4979.0,238.9084,239.3527,238.711,239.175,4979.0
2023-12-07 09:50:00,242.19,242.7,242.09,242.61,4914.0,239.096,239.5995,238.9973,239.5106,4914.0
2023-12-07 10:00:00,241.78,242.43,241.51,242.3,4719.0,238.6912,239.3329,238.4247,239.2046,4719.0
2023-12-07 10:10:00,242.46,242.6,242.28,242.53,1525.0,239.3626,239.5008,239.1849,239.4317,1525.0
2023-12-07 10:20:00,242.46,242.46,242.1,242.34,1500.0,239.3626,239.3626,239.0072,239.2441,1500.0
2023-12-07 10:30:00,242.23,242.41,241.93,242.12,2882.0,239.1355,239.3132,238.8393,239.0269,2882.0
2023-12-07 10:40:00,241.97,242.12,241.79,241.99,5963.0,238.8788,239.0269,238.7011,238.8986,5963.0
2023-12-07 10:50:00,241.94,241.98,240.67,240.75,12695.0,238.8492,238.8887,237.5954,237.6744,12695.0
2023-12-07 11:00:00,240.75,240.93,240.16,240.25,16712.0,237.6744,237.8521,237.0919,237.1808,16712.0
2023-12-07 11:10:00,240.25,240.52,239.88,240.02,5511.0,237.1808,237.4473,236.8155,236.9537,5511.0
2023-12-07 11:20:00,240.1,240.49,239.88,239.88,13567.0,237.0327,237.4177,236.8155,236.8155,13567.0
2023-12-07 11:30:00,239.78,240.15,239.78,239.89,11830.0,236.7168,237.0821,236.7168,236.8254,11830.0
2023-12-07 11:40:00,240.0,240.13,239.88,239.93,5188.0,236.934,237.0623,236.8155,236.8649,5188.0
2023-12-07 11:50:00,239.94,240.05,239.81,240.03,3597.0,236.8747,236.9833,236.7464,236.9636,3597.0
2023-12-07 12:00:00,239.88,239.97,239.63,239.63,18454.0,236.8155,236.9044,236.5687,236.5687,18454.0
2023-12-07 12:10:00,239.62,239.84,239.39,239.66,10603.0,236.5588,236.776,236.3318,236.5983,10603.0
2023-12-07 12:20:00,239.78,240.06,239.73,239.73,3118.0,236.7168,236.9932,236.6674,236.6674,3118.0
2023-12-07 12:30:00,239.75,239.87,239.38,239.53,13367.0,236.6872,236.8056,236.3219,236.47,13367.0
2023-12-07 12:40:00,239.51,239.82,239.5,239.75,3675.0,236.4502,236.7563,236.4404,236.6872,3675.0
2023-12-07 12:50:00,239.75,239.82,239.57,239.8,3096.0,236.6872,236.7563,236.5095,236.7365,3096.0
2023-12-07 13:00:00,239.79,240.26,239.79,240.14,3099.0,236.7267,237.1907,236.7267,237.0722,3099.0
2023-12-07 13:10:00,240.22,240.41,240.19,240.36,4933.0,237.1512,237.3387,237.1216,237.2894,4933.0
2023-12-07 13:20:00,240.27,240.33,240.17,240.22,3025.0,237.2005,237.2598,237.1018,237.1512,3025.0
2023-12-07 13:30:00,240.17,240.42,240.17,240.37,2465.0,237.1018,237.3486,237.1018,237.2993,2465.0
2023-12-07 13:40:00,240.38,240.61,240.34,240.48,5588.0,237.3091,237.5362,237.2696,237.4078,5588.0
2023-12-07 13:50:00,240.55,240.6,240.44,240.6,2697.0,237.477,237.5263,237.3684,237.5263,2697.0
2023-12-07 14:00:00,240.65,241.23,240.53,241.22,2338.0,237.5757,238.1483,237.4572,238.1384,2338.0
2023-12-07 14:10:00,241.17,241.17,240.98,241.06,5974.0,238.089,238.089,237.9015,237.9804,5974.0
2023-12-07 14:20:00,241.04,241.18,241.04,241.14,1400.0,237.9607,238.0989,237.9607,238.0594,1400.0
2023-12-07 14:30:00,241.2,241.21,240.9,241.0,9024.0,238.1187,238.1285,237.8225,237.9212,9024.0
2023-12-07 14:40:00,241.08,241.22,240.97,241.02,7182.0,238.0002,238.1384,237.8916,237.941,7182.0
2023-12-07 14:50:00,241.06,241.09,240.96,241.06,4392.0,237.9804,238.0101,237.8817,237.9804,4392.0
2023-12-07 15:00:00,241.02,241.21,240.85,240.91,6366.0,237.941,238.1285,237.7731,237.8324,6366.0
2023-12-07 15:10:00,240.91,241.23,240.91,241.09,7185.0,237.8324,238.1483,237.8324,238.0101,7185.0
2023-12-07 15:20:00,241.09,241.3,241.09,241.29,7040.0,238.0101,238.2174,238.0101,238.2075,7040.0
2023-12-07 15:30:00,241.29,241.39,241.12,241.37,18020.0,238.2075,238.3062,238.0397,238.2865,18020.0
2023-12-07 15:40:00,241.4,241.87,241.36,241.61,20412.0,238.3161,238.7801,238.2766,238.5234,20412.0
2023-12-07 15:50:00,241.68,241.68,241.0,241.01,79312.0,238.5925,238.5925,237.9212,237.9311,79312.0
2023-12-08 09:30:00,241.91,241.91,240.21,240.21,7083.0,238.8196,238.8196,237.1413,237.1413,7083.0
2023-12-08 09:40:00,240.54,242.0,240.54,242.0,2800.0,237.4671,238.9084,237.4671,238.9084,2800.0
2023-12-08 09:50:00,242.02,242.02,241.12,241.39,5300.0,238.9282,238.9282,238.0397,238.3062,5300.0
2023-12-08 10:00:00,241.59,242.1,241.36,241.36,7682.0,238.5037,239.0072,238.2766,238.2766,7682.0
2023-12-08 10:10:00,241.45,241.47,241.12,241.24,7905.0,238.3655,238.3852,238.0397,238.1581,7905.0
2023-12-08 10:20:00,241.11,241.15,240.31,240.31,3524.0,238.0298,238.0693,237.24,237.24,3524.0
2023-12-08 10:30:00,240.26,240.48,239.92,240.48,5034.0,237.1907,237.4078,236.855,237.4078,5034.0
2023-12-08 10:40:00,240.63,240.63,240.24,240.29,1543.0,237.5559,237.5559,237.1709,237.2203,1543.0
2023-12-08 10:50:00,240.31,240.9,240.22,240.76,6861.0,237.24,237.8225,237.1512,237.6843,6861.0
2023-12-08 11:00:00,240.65,240.75,240.22,240.23,6446.0,237.5757,237.6744,237.1512,237.161,6446.0
2023-12-08 11:10:00,240.18,240.2,239.75,240.08,3655.0,237.1117,237.1314,236.6872,237.013,3655.0
2023-12-08 11:20:00,240.06,240.08,239.82,239.82,4821.0,236.9932,237.013,236.7563,236.7563,4821.0
2023-12-08 11:30:00,239.82,240.1,239.8,239.83,14658.0,236.7563,237.0327,236.7365,236.7662,14658.0
2023-12-08 11:40:00,239.89,240.11,239.89,240.0,10542.0,236.8254,237.0426,236.8254,236.934,10542.0
2023-12-08 11:50:00,240.01,240.26,240.0,240.26,7722.0,236.9439,237.1907,236.934,237.1907,7722.0
2023-12-08 12:00:00,240.25,240.35,239.82,239.84,8886.0,237.1808,237.2795,236.7563,236.776,8886.0
2023-12-08 12:10:00,239.8,240.1,239.8,240.02,9092.0,236.7365,237.0327,236.7365,236.9537,9092.0
2023-12-08 12:20:00,240.01,240.54,239.8,240.43,11157.0,236.9439,237.4671,236.7365,237.3585,11157.0
2023-12-08 12:30:00,240.43,240.73,240.42,240.58,3581.0,237.3585,237.6547,237.3486,237.5066,3581.0
2023-12-08 12:40:00,240.55,240.55,240.24,240.37,3820.0,237.477,237.477,237.1709,237.2993,3820.0
2023-12-08 12:50:00,240.39,240.68,240.24,240.4,4694.0,237.319,237.6053,237.1709,237.3289,4694.0
2023-12-08 13:00:00,240.34,240.43,240.19,240.35,4589.0,237.2696,237.3585,237.1216,237.2795,4589.0
2023-12-08 13:10:00,240.31,240.47,240.26,240.38,3473.0,237.24,237.398,237.1907,237.3091,3473.0
2023-12-08 13:20:00,240.35,240.4,240.13,240.31,13001.0,237.2795,237.3289,237.0623,237.24,13001.0
2023-12-08 13:30:00,240.32,240.43,240.2,240.36,6039.0,237.2499,237.3585,237.1314,237.2894,6039.0
2023-12-08 13:40:00,240.31,240.31,239.9,239.95,7232.0,237.24,237.24,236.8353,236.8846,7232.0
2023-12-08 13:50:00,239.94,239.96,239.66,239.89,6082.0,236.8747,236.8945,236.5983,236.8254,6082.0
2023-12-08 14:00:00,239.84,240.05,239.81,240.03,10765.0,236.776,236.9833,236.7464,236.9636,10765.0
2023-12-08 14:10:00,239.94,240.02,239.93,240.0,5121.0,236.8747,236.9537,236.8649,236.934,5121.0
2023-12-08 14:20:00,239.91,239.97,239.81,239.95,3989.0,236.8451,236.9044,236.7464,236.8846,3989.0
2023-12-08 14:30:00,239.83,239.97,239.79,239.94,3204.0,236.7662,236.9044,236.7267,236.8747,3204.0
2023-12-08 14:40:00,239.96,240.05,239.82,240.02,17000.0,236.8945,236.9833,236.7563,236.9537,17000.0
2023-12-08 14:50:00,240.07,240.29,240.01,240.05,14042.0,237.0031,237.2203,236.9439,236.9833,14042.0
2023-12-08 15:00:00,240.06,240.62,240.02,240.62,10656.0,236.9932,237.5461,236.9537,237.5461,10656.0
2023-12-08 15:10:00,240.5,240.6,240.4,240.43,5848.0,237.4276,237.5263,237.3289,237.3585,5848.0
2023-12-08 15:20:00,240.45,240.78,240.4,240.69,9473.0,237.3782,237.704,237.3289,237.6152,9473.0
2023-12-08 15:30:00,240.67,241.4,240.62,241.28,9540.0,237.5954,238.3161,237.5461,238.1976,9540.0
2023-12-08 15:40:00,241.27,241.27,240.89,240.95,21416.0,238.1878,238.1878,237.8126,237.8718,21416.0
2023-12-08 15:50:00,240.97,241.07,240.66,240.92,59520.0,237.8916,237.9903,237.5855,237.8422,59520.0
2023-12-11 09:30:00,242.37,244.31,242.37,243.45,14832.0,239.2737,241.1889,239.2737,240.3399,14832.0
2023-12-11 09:40:00,243.38,243.96,242.5,243.96,4942.0,240.2708,240.8434,239.402,240.8434,4942.0
2023-12-11 09:50:00,244.28,244.61,243.74,244.56,6818.0,241.1593,241.4851,240.6262,241.4357,6818.0
2023-12-11 10:00:00,244.78,245.21,244.49,245.06,5223.0,241.6529,242.0774,241.3666,241.9293,5223.0
2023-12-11 10:10:00,245.1,245.23,244.74,244.92,7249.0,241.9688,242.0972,241.6134,241.7911,7249.0
2023-12-11 10:20:00,245.15,245.17,244.9,245.1,12733.0,242.0182,242.0379,241.7714,241.9688,12733.0
2023-12-11 10:30:00,244.99,245.11,244.92,245.06,7021.0,241.8602,241.9787,241.7911,241.9293,7021.0
2023-12-11 10:40:00,244.97,245.03,244.74,244.91,4869.0,241.8405,241.8997,241.6134,241.7813,4869.0
2023-12-11 10:50:00,245.03,245.17,244.83,244.84,38177.0,241.8997,242.0379,241.7023,241.7121,38177.0
2023-12-11 11:00:00,244.92,245.34,244.91,245.34,14333.0,241.7911,242.2058,241.7813,242.2058,14333.0
2023-12-11 11:10:00,245.34,245.34,244.98,245.01,30643.0,242.2058,242.2058,241.8504,241.88,30643.0
2023-12-11 11:20:00,245.02,245.08,244.61,244.97,8940.0,241.8898,241.9491,241.4851,241.8405,8940.0
2023-12-11 11:30:00,244.91,244.92,244.59,244.72,6931.0,241.7813,241.7911,241.4653,241.5937,6931.0
2023-12-11 11:40:00,244.72,244.82,244.42,244.45,4128.0,241.5937,241.6924,241.2975,241.3271,4128.0
2023-12-11 11:50:00,244.45,244.75,244.45,244.65,2872.0,241.3271,241.6233,241.3271,241.5246,2872.0
2023-12-11 12:00:00,244.71,245.07,244.7,244.85,6322.0,241.5838,241.9392,241.5739,241.722,6322.0
2023-12-11 12:10:00,244.89,245.03,244.8,244.83,7906.0,241.7615,241.8997,241.6727,241.7023,7906.0
2023-12-11 12:20:00,244.83,244.95,244.46,244.48,10226.0,241.7023,241.8207,241.337,241.3567,10226.0
2023-12-11 12:30:00,244.55,244.68,244.48,244.53,4936.0,241.4259,241.5542,241.3567,241.4061,4936.0
2023-12-11 12:40:00,244.53,244.57,244.2,244.48,20630.0,241.4061,241.4456,241.0803,241.3567,20630.0
2023-12-11 12:50:00,244.64,245.0,244.6,244.84,3336.0,241.5147,241.8701,241.4752,241.7121,3336.0
2023-12-11 13:00:00,244.76,244.91,244.71,244.91,1749.0,241.6332,241.7813,241.5838,241.7813,1749.0
2023-12-11 13:10:00,244.84,244.85,244.56,244.56,2183.0,241.7121,241.722,241.4357,241.4357,2183.0
2023-12-11 13:20:00,244.64,244.82,244.64,244.69,3250.0,241.5147,241.6924,241.5147,241.5641,3250.0
2023-12-11 13:30:00,244.64,244.65,244.39,244.54,5142.0,241.5147,241.5246,241.2679,241.416,5142.0
2023-12-11 13:40:00,244.57,244.71,244.57,244.71,2391.0,241.4456,241.5838,241.4456,241.5838,2391.0
2023-12-11 13:50:00,244.72,244.8,244.69,244.73,4225.0,241.5937,241.6727,241.5641,241.6036,4225.0
2023-12-11 14:00:00,244.77,244.77,244.53,244.63,5495.0,241.643,241.643,241.4061,241.5048,5495.0
2023-12-11 14:10:00,244.66,244.74,244.5,244.59,2746.0,241.5344,241.6134,241.3765,241.4653,2746.0
2023-12-11 14:20:00,244.54,244.95,244.53,244.95,3862.0,241.416,241.8207,241.4061,241.8207,3862.0
2023-12-11 14:30:00,244.95,245.03,244.84,244.92,4952.0,241.8207,241.8997,241.7121,241.7911,4952.0
2023-12-11 14:40:00,244.86,245.01,244.8,244.98,4623.0,241.7319,241.88,241.6727,241.8504,4623.0
2023-12-11 14:50:00,244.95,245.07,244.9,244.96,3547.0,241.8207,241.9392,241.7714,241.8306,3547.0
2023-12-11 15:00:00,244.94,245.17,244.9,245.05,8361.0,241.8109,242.0379,241.7714,241.9195,8361.0
2023-12-11 15:10:00,245.05,245.09,244.97,245.08,4528.0,241.9195,241.959,241.8405,241.9491,4528.0
2023-12-11 15:20:00,245.06,245.19,244.95,245.12,10134.0,241.9293,242.0577,241.8207,241.9886,10134.0
2023-12-11 15:30:00,245.13,245.32,245.05,245.22,5896.0,241.9984,242.186,241.9195,242.0873,5896.0
2023-12-11 15:40:00,245.26,245.38,244.87,244.98,13042.0,242.1268,242.2453,241.7418,241.8504,13042.0
2023-12-11 15:50:00,244.81,245.1,244.81,245.0,89908.0,241.6825,241.9688,241.6825,241.8701,89908.0
2023-12-12 09:30:00,245.0,245.35,244.17,244.71,21817.0,241.8701,242.2156,241.0507,241.5838,21817.0
2023-12-12 09:40:00,244.61,245.05,244.23,245.03,18336.0,241.4851,241.9195,241.1099,241.8997,18336.0
2023-12-12 09:50:00,245.14,245.23,244.66,244.67,7184.0,242.0083,242.0972,241.5344,241.5443,7184.0
2023-12-12 10:00:00,244.88,245.37,244.87,245.36,12985.0,241.7516,242.2354,241.7418,242.2255,12985.0
2023-12-12 10:10:00,245.44,246.19,245.36,246.19,5064.0,242.3045,243.0449,242.2255,243.0449,5064.0
2023-12-12 10:20:00,246.39,246.68,246.24,246.6,4536.0,243.2423,243.5286,243.0943,243.4497,4536.0
2023-12-12 10:30:00,246.51,246.79,246.12,246.65,5949.0,243.3608,243.6372,242.9758,243.499,5949.0
2023-12-12 10:40:00,246.59,246.87,246.54,246.8,4327.0,243.4398,243.7162,243.3904,243.6471,4327.0
2023-12-12 10:50:00,246.88,247.03,246.47,246.52,3686.0,243.7261,243.8742,243.3213,243.3707,3686.0
2023-12-12 11:00:00,246.55,246.71,246.5,246.52,2634.0,243.4003,243.5583,243.3509,243.3707,2634.0
2023-12-12 11:10:00,246.43,246.51,246.19,246.19,1174.0,243.2818,243.3608,243.0449,243.0449,1174.0
2023-12-12 11:20:00,246.19,246.64,246.15,246.54,12342.0,243.0449,243.4892,243.0054,243.3904,12342.0
2023-12-12 11:30:00,246.43,246.7,246.36,246.49,9301.0,243.2818,243.5484,243.2127,243.3411,9301.0
2023-12-12 11:40:00,246.52,246.63,246.51,246.63,4000.0,243.3707,243.4793,243.3608,243.4793,4000.0
2023-12-12 11:50:00,246.48,246.86,246.48,246.77,2925.0,243.3312,243.7063,243.3312,243.6175,2925.0
2023-12-12 12:00:00,246.77,246.95,246.76,246.92,3062.0,243.6175,243.7952,243.6076,243.7656,3062.0
2023-12-12 12:10:00,246.93,247.11,246.79,247.05,3964.0,243.7754,243.9531,243.6372,243.8939,3964.0
2023-12-12 12:20:00,247.01,247.07,246.74,246.87,3233.0,243.8544,243.9137,243.5879,243.7162,3233.0
2023-12-12 12:30:00,246.94,247.06,246.84,247.05,2273.0,243.7853,243.9038,243.6866,243.8939,2273.0
2023-12-12 12:40:00,246.99,246.99,246.78,246.93,4147.0,243.8347,243.8347,243.6274,243.7754,4147.0
2023-12-12 12:50:00,246.82,246.91,246.75,246.85,2078.0,243.6669,243.7557,243.5977,243.6965,2078.0
2023-12-12 13:00:00,246.83,246.88,246.58,246.68,4599.0,243.6767,243.7261,243.4299,243.5286,4599.0
2023-12-12 13:10:00,246.66,246.66,246.49,246.61,1702.0,243.5089,243.5089,243.3411,243.4595,1702.0
2023-12-12 13:20:00,246.65,247.19,246.64,247.01,4409.0,243.499,244.0321,243.4892,243.8544,4409.0
2023-12-12 13:30:00,247.08,247.09,246.81,247.0,2855.0,243.9235,243.9334,243.657,243.8446,2855.0
2023-12-12 13:40:00,246.95,246.95,246.7,246.84,5027.0,243.7952,243.7952,243.5484,243.6866,5027.0
2023-12-12 13:50:00,246.84,246.88,246.67,246.73,3700.0,243.6866,243.7261,243.5188,243.578,3700.0
2023-12-12 14:00:00,246.84,247.09,246.84,247.07,2871.0,243.6866,243.9334,243.6866,243.9137,2871.0
2023-12-12 14:10:00,247.0,247.2,246.84,247.14,3084.0,243.8446,244.042,243.6866,243.9828,3084.0
2023-12-12 14:20:00,247.09,247.09,246.93,246.95,5144.0,243.9334,243.9334,243.7754,243.7952,5144.0
2023-12-12 14:30:00,247.25,247.3,247.15,247.27,4643.0,244.0914,244.1407,243.9926,244.1111,4643.0
2023-12-12 14:40:00,247.22,247.39,247.22,247.25,2436.0,244.0617,244.2296,244.0617,244.0914,2436.0
2023-12-12 14:50:00,247.31,247.44,247.21,247.44,3269.0,244.1506,244.2789,244.0519,244.2789,3269.0
2023-12-12 15:00:00,247.38,247.53,247.3,247.53,2533.0,244.2197,244.3678,244.1407,244.3678,2533.0
2023-12-12 15:10:00,247.51,247.59,247.36,247.54,2777.0,244.348,244.427,244.2,244.3777,2777.0
2023-12-12 15:20:00,247.6,247.77,247.56,247.59,4175.0,244.4369,244.6047,244.3974,244.427,4175.0
2023-12-12 15:30:00,247.62,247.65,247.29,247.29,5674.0,244.4566,244.4863,244.1309,244.1309,5674.0
2023-12-12 15:40:00,247.28,247.4,247.14,247.24,11517.0,244.121,244.2394,243.9828,244.0815,11517.0
2023-12-12 15:50:00,247.16,247.67,247.06,247.59,49906.0,244.0025,244.506,243.9038,244.427,49906.0
2023-12-13 09:30:00,248.5,248.95,247.45,247.56,18589.0,245.3254,245.7696,244.2888,244.3974,18589.0
2023-12-13 09:40:00,247.04,247.69,246.75,247.4,5359.0,243.884,244.5257,243.5977,244.2394,5359.0
2023-12-13 09:50:00,247.69,248.42,247.27,248.42,2410.0,244.5257,245.2464,244.1111,245.2464,2410.0
2023-12-13 10:00:00,248.03,248.36,247.43,247.76,10834.0,244.8614,245.1872,244.2691,244.5948,10834.0
2023-12-13 10:10:00,247.58,248.26,247.58,247.9,8690.0,244.4171,245.0885,244.4171,244.7331,8690.0
2023-12-13 10:20:00,247.73,247.94,247.59,247.76,2643.0,244.5652,244.7725,244.427,244.5948,2643.0
2023-12-13 10:30:00,247.39,247.57,247.32,247.41,2933.0,244.2296,244.4073,244.1605,244.2493,2933.0
2023-12-13 10:40:00,247.41,247.43,247.15,247.37,4063.0,244.2493,244.2691,243.9926,244.2098,4063.0
2023-12-13 10:50:00,247.53,248.26,247.53,247.63,1400.0,244.3678,245.0885,244.3678,244.4665,1400.0
2023-12-13 11:00:00,247.61,247.84,247.39,247.84,1920.0,244.4468,244.6738,244.2296,244.6738,1920.0
2023-12-13 11:10:00,247.79,248.0,247.54,247.9,669.0,244.6245,244.8318,244.3777,244.7331,669.0
2023-12-13 11:20:00,248.29,248.39,248.08,248.32,2514.0,245.1181,245.2168,244.9108,245.1477,2514.0
2023-12-13 11:30:00,248.22,248.23,248.06,248.12,4736.0,245.049,245.0588,244.891,244.9502,4736.0
2023-12-13 11:40:00,248.05,248.17,247.86,247.97,4237.0,244.8811,244.9996,244.6936,244.8022,4237.0
2023-12-13 11:50:00,247.88,248.33,247.85,248.09,4178.0,244.7133,245.1576,244.6837,244.9206,4178.0
2023-12-13 12:00:00,248.09,248.19,248.04,248.13,1115.0,244.9206,245.0194,244.8713,244.9601,1115.0
2023-12-13 12:10:00,248.03,248.06,247.81,247.9,2274.0,244.8614,244.891,244.6442,244.7331,2274.0
2023-12-13 12:20:00,247.79,247.8,247.29,247.29,2848.0,244.6245,244.6343,244.1309,244.1309,2848.0
2023-12-13 12:30:00,247.25,247.53,247.25,247.44,4273.0,244.0914,244.3678,244.0914,244.2789,4273.0
2023-12-13 12:40:00,247.47,247.55,247.24,247.4,1306.0,244.3086,244.3875,244.0815,244.2394,1306.0
2023-12-13 12:50:00,247.37,247.6,247.28,247.42,3480.0,244.2098,244.4369,244.121,244.2592,3480.0
2023-12-13 13:00:00,247.3,247.42,247.29,247.34,1190.0,244.1407,244.2592,244.1309,244.1802,1190.0
2023-12-13 13:10:00,247.29,247.56,247.29,247.51,1819.0,244.1309,244.3974,244.1309,244.348,1819.0
2023-12-13 13:20:00,247.6,247.8,247.56,247.7,8760.0,244.4369,244.6343,244.3974,244.5356,8760.0
2023-12-13 13:30:00,247.7,247.7,247.54,247.56,1595.0,244.5356,244.5356,244.3777,244.3974,1595.0
2023-12-13 13:40:00,247.46,247.52,246.97,247.08,3342.0,244.2987,244.3579,243.8149,243.9235,3342.0
2023-12-13 13:50:00,246.98,247.32,246.97,247.28,2700.0,243.8248,244.1605,243.8149,244.121,2700.0
2023-12-13 14:00:00,247.42,248.09,247.4,247.67,4019.0,244.2592,244.9206,244.2394,244.506,4019.0
2023-12-13 14:10:00,247.59,247.62,246.97,246.97,6544.0,244.427,244.4566,243.8149,243.8149,6544.0
2023-12-13 14:20:00,247.0,247.46,246.93,247.11,3744.0,243.8446,244.2987,243.7754,243.9531,3744.0
2023-12-13 14:30:00,247.18,247.94,247.16,247.94,5139.0,244.0223,244.7725,244.0025,244.7725,5139.0
2023-12-13 14:40:00,247.83,248.11,247.12,247.27,6066.0,244.664,244.9404,243.963,244.1111,6066.0
2023-12-13 14:50:00,247.17,247.82,246.99,247.65,6741.0,244.0124,244.6541,243.8347,244.4863,6741.0
2023-12-13 15:00:00,247.5,247.5,246.38,246.38,8630.0,244.3382,244.3382,243.2325,243.2325,8630.0
2023-12-13 15:10:00,246.57,246.92,246.13,246.33,12264.0,243.42,243.7656,242.9857,243.1831,12264.0
2023-12-13 15:20:00,246.33,246.35,245.35,245.65,17164.0,243.1831,243.2029,242.2156,242.5118,17164.0
2023-12-13 15:30:00,245.63,245.66,245.31,245.64,25035.0,242.4921,242.5217,242.1761,242.5019,25035.0
2023-12-13 15:40:00,245.72,245.8,245.0,245.3,39039.0,242.5809,242.6599,241.8701,242.1663,39039.0
2023-12-13 15:50:00,245.31,245.31,244.63,245.21,115802.0,242.1761,242.1761,241.5048,242.0774,115802.0
2023-12-14 09:30:00,243.42,246.1,236.02,236.09,181197.0,240.3103,242.9561,233.0048,233.0739,181197.0
2023-12-14 09:40:00,235.9,237.5,235.0,235.34,32187.0,232.8864,234.4659,231.9979,232.3335,32187.0
2023-12-14 09:50:00,235.39,235.63,233.54,235.09,27502.0,232.3829,232.6198,230.5565,232.0867,27502.0
2023-12-14 10:00:00,235.13,235.56,233.08,233.83,57436.0,232.1262,232.5507,230.1024,230.8428,57436.0
2023-12-14 10:10:00,233.57,234.71,233.3,233.88,29177.0,230.5861,231.7116,230.3196,230.8922,29177.0
2023-12-14 10:20:00,233.83,234.01,232.17,232.3,21639.0,230.8428,231.0205,229.204,229.3323,21639.0
2023-12-14 10:30:00,232.18,232.88,231.47,232.43,53605.0,229.2139,229.9049,228.513,229.4607,53605.0
2023-12-14 10:40:00,232.46,233.15,230.36,230.66,30309.0,229.4903,230.1715,227.4171,227.7133,30309.0
2023-12-14 10:50:00,230.73,231.38,230.4,230.62,30976.0,227.7824,228.4241,227.4566,227.6738,30976.0
2023-12-14 11:00:00,230.67,231.38,229.86,230.55,24585.0,227.7232,228.4241,226.9235,227.6047,24585.0
2023-12-14 11:10:00,230.61,230.8,230.0,230.28,19985.0,227.6639,227.8515,227.0617,227.3382,19985.0
2023-12-14 11:20:00,230.28,230.51,229.6,230.04,41845.0,227.3382,227.5652,226.6668,227.1012,41845.0
2023-12-14 11:30:00,229.95,230.26,229.28,229.29,53264.0,227.0124,227.3184,226.3509,226.3608,53264.0
2023-12-14 11:40:00,229.25,229.41,228.78,229.32,41434.0,226.3213,226.4793,225.8573,226.3904,41434.0
2023-12-14 11:50:00,229.27,230.14,229.27,229.71,26156.0,226.3411,227.1999,226.3411,226.7754,26156.0
2023-12-14 12:00:00,229.71,230.54,229.56,229.91,18789.0,226.7754,227.5948,226.6274,226.9729,18789.0
2023-12-14 12:10:00,229.8,229.83,227.2,227.28,36552.0,226.8643,226.8939,224.2975,224.3765,36552.0
2023-12-14 12:20:00,227.2,227.34,225.44,227.01,102102.0,224.2975,224.4357,222.56,224.1099,102102.0
2023-12-14 12:30:00,227.02,227.02,224.86,224.94,133035.0,224.1198,224.1198,221.9874,222.0664,133035.0
2023-12-14 12:40:00,224.95,225.7,224.29,225.46,96497.0,222.0762,222.8167,221.4247,222.5797,96497.0
2023-12-14 12:50:00,225.46,226.43,225.16,225.97,56554.0,222.5797,223.5373,222.2836,223.0832,56554.0
2023-12-14 13:00:00,226.0,226.05,224.6,224.93,47221.0,223.1128,223.1622,221.7307,222.0565,47221.0
2023-12-14 13:10:00,224.95,224.95,223.83,224.44,26873.0,222.0762,222.0762,220.9706,221.5728,26873.0
2023-12-14 13:20:00,224.61,225.17,224.3,224.39,48123.0,221.7406,222.2934,221.4345,221.5234,48123.0
2023-12-14 13:30:00,224.39,224.48,223.12,223.73,48765.0,221.5234,221.6123,220.2696,220.8718,48765.0
2023-12-14 13:40:00,223.83,225.35,223.43,225.17,57461.0,220.9706,222.4711,220.5757,222.2934,57461.0
2023-12-14 13:50:00,225.15,227.2,225.05,226.94,57900.0,222.2737,224.2975,222.175,224.0408,57900.0
2023-12-14 14:00:00,227.07,227.46,226.28,226.83,41623.0,224.1692,224.5542,223.3893,223.9322,41623.0
2023-12-14 14:10:00,226.89,227.39,226.47,227.13,53753.0,223.9915,224.4851,223.5768,224.2284,53753.0
2023-12-14 14:20:00,227.12,227.12,226.3,226.59,39152.0,224.2185,224.2185,223.409,223.6953,39152.0
2023-12-14 14:30:00,226.59,227.17,226.59,226.9,40154.0,223.6953,224.2679,223.6953,224.0013,40154.0
2023-12-14 14:40:00,226.78,227.19,226.48,226.76,24083.0,223.8829,224.2876,223.5867,223.8631,24083.0
2023-12-14 14:50:00,226.76,227.01,225.93,226.25,39344.0,223.8631,224.1099,223.0437,223.3596,39344.0
2023-12-14 15:00:00,226.31,226.57,225.9,226.5,43968.0,223.4189,223.6756,223.0141,223.6064,43968.0
2023-12-14 15:10:00,226.51,227.53,226.45,227.25,25497.0,223.6163,224.6233,223.5571,224.3469,25497.0
2023-12-14 15:20:00,227.32,227.88,227.27,227.48,37954.0,224.416,224.9688,224.3666,224.5739,37954.0
2023-12-14 15:30:00,227.48,227.57,226.66,226.69,65185.0,224.5739,224.6628,223.7644,223.794,65185.0
2023-12-14 15:40:00,226.63,226.9,226.42,226.64,67697.0,223.7348,224.0013,223.5275,223.7447,67697.0
2023-12-14 15:50:00,226.61,227.1,226.59,227.04,218672.0,223.715,224.1988,223.6953,224.1395,218672.0
2023-12-15 09:30:00,220.55,224.13,220.36,222.8,292778.0,217.7325,221.2667,217.5449,219.9537,292778.0
2023-12-15 09:40:00,222.71,224.64,222.58,223.71,38360.0,219.8649,221.7702,219.7365,220.8521,38360.0
2023-12-15 09:50:00,223.71,225.0,222.64,222.68,40489.0,220.8521,222.1256,219.7958,219.8352,40489.0
2023-12-15 10:00:00,222.7,224.05,222.7,223.79,18711.0,219.855,221.1877,219.855,220.9311,18711.0
2023-12-15 10:10:00,223.91,224.84,223.84,224.64,30981.0,221.0495,221.9677,220.9804,221.7702,30981.0
2023-12-15 10:20:00,224.64,224.65,223.58,223.94,25643.0,221.7702,221.7801,220.7237,221.0791,25643.0
2023-12-15 10:30:00,224.0,224.79,224.0,224.31,27167.0,221.1384,221.9183,221.1384,221.4444,27167.0
2023-12-15 10:40:00,224.39,224.74,223.97,224.1,20174.0,221.5234,221.8689,221.1088,221.2371,20174.0
2023-12-15 10:50:00,224.12,224.22,223.17,223.44,46854.0,221.2568,221.3556,220.319,220.5855,46854.0
2023-12-15 11:00:00,223.58,223.68,222.3,222.5,30051.0,220.7237,220.8225,219.4601,219.6575,30051.0
2023-12-15 11:10:00,222.46,222.96,222.41,222.96,15196.0,219.6181,220.1117,219.5687,220.1117,15196.0
2023-12-15 11:20:00,222.98,223.19,222.75,223.14,11228.0,220.1314,220.3387,219.9044,220.2894,11228.0
2023-12-15 11:30:00,223.24,223.51,222.93,222.93,7657.0,220.3881,220.6546,220.0821,220.0821,7657.0
2023-12-15 11:40:00,222.85,222.98,222.41,222.55,13661.0,220.0031,220.1314,219.5687,219.7069,13661.0
2023-12-15 11:50:00,222.56,222.76,222.51,222.68,12575.0,219.7168,219.9142,219.6674,219.8352,12575.0
2023-12-15 12:00:00,222.76,223.4,222.7,223.34,25870.0,219.9142,220.546,219.855,220.4868,25870.0
2023-12-15 12:10:00,223.21,223.41,223.07,223.35,16139.0,220.3585,220.5559,220.2203,220.4967,16139.0
2023-12-15 12:20:00,223.33,223.38,222.89,223.04,8890.0,220.4769,220.5263,220.0426,220.1906,8890.0
2023-12-15 12:30:00,223.11,223.43,222.92,222.92,20477.0,220.2598,220.5757,220.0722,220.0722,20477.0
2023-12-15 12:40:00,222.94,223.02,222.61,222.61,14007.0,220.0919,220.1709,219.7661,219.7661,14007.0
2023-12-15 12:50:00,222.65,222.85,222.59,222.62,13136.0,219.8056,220.0031,219.7464,219.776,13136.0
2023-12-15 13:00:00,222.62,223.05,222.45,222.9,18858.0,219.776,220.2005,219.6082,220.0524,18858.0
2023-12-15 13:10:00,222.92,223.06,222.77,222.95,29906.0,220.0722,220.2104,219.9241,220.1018,29906.0
2023-12-15 13:20:00,222.95,222.95,222.3,222.43,16534.0,220.1018,220.1018,219.4601,219.5884,16534.0
2023-12-15 13:30:00,222.41,222.7,222.12,222.12,7470.0,219.5687,219.855,219.2824,219.2824,7470.0
2023-12-15 13:40:00,222.12,222.18,221.83,222.02,15996.0,219.2824,219.3416,218.9961,219.1837,15996.0
2023-12-15 13:50:00,222.05,222.05,221.06,221.39,40738.0,219.2133,219.2133,218.2359,218.5617,40738.0
2023-12-15 14:00:00,221.35,221.45,220.91,221.11,20843.0,218.5222,218.621,218.0879,218.2853,20843.0
2023-12-15 14:10:00,221.07,221.28,220.97,221.22,23019.0,218.2458,218.4531,218.1471,218.3939,23019.0
2023-12-15 14:20:00,221.2,221.58,221.15,221.47,34861.0,218.3742,218.7493,218.3248,218.6407,34861.0
2023-12-15 14:30:00,221.44,221.8,221.43,221.64,34723.0,218.6111,218.9665,218.6012,218.8085,34723.0
2023-12-15 14:40:00,221.75,221.75,221.51,221.59,9952.0,218.9171,218.9171,218.6802,218.7592,9952.0
2023-12-15 14:50:00,221.52,221.6,221.17,221.42,14834.0,218.6901,218.769,218.3445,218.5913,14834.0
2023-12-15 15:00:00,221.42,221.51,220.71,221.04,17360.0,218.5913,218.6802,217.8904,218.2162,17360.0
2023-12-15 15:10:00,221.03,221.49,220.97,221.37,28501.0,218.2063,218.6604,218.1471,218.542,28501.0
2023-12-15 15:20:00,221.3,221.62,221.28,221.52,25115.0,218.4729,218.7888,218.4531,218.6901,25115.0
2023-12-15 15:30:00,221.46,221.46,220.83,221.02,25515.0,218.6308,218.6308,218.0089,218.1965,25515.0
2023-12-15 15:40:00,220.99,221.45,220.95,221.39,46668.0,218.1668,218.621,218.1273,218.5617,46668.0
2023-12-15 15:50:00,221.4,222.96,221.36,222.7,197644.0,218.5716,220.1117,218.5321,219.855,197644.0
2023-12-18 09:30:00,224.6,225.95,223.8,225.18,34775.0,221.7307,223.0635,220.9409,222.3033,34775.0
2023-12-18 09:40:00,225.36,227.17,225.36,226.13,30957.0,222.481,224.2679,222.481,223.2412,30957.0
2023-12-18 09:50:00,225.97,226.93,225.67,226.93,15868.0,223.0832,224.031,222.787,224.031,15868.0
2023-12-18 10:00:00,226.93,227.27,226.66,226.8,22352.0,224.031,224.3666,223.7644,223.9026,22352.0
2023-12-18 10:10:00,226.7,227.01,226.38,226.87,25689.0,223.8039,224.1099,223.488,223.9717,25689.0
2023-12-18 10:20:00,226.83,227.18,226.56,227.09,24451.0,223.9322,224.2778,223.6657,224.1889,24451.0
2023-12-18 10:30:00,227.26,227.9,227.02,227.6,12334.0,224.3567,224.9886,224.1198,224.6924,12334.0
2023-12-18 10:40:00,227.71,227.76,227.12,227.29,17355.0,224.801,224.8503,224.2185,224.3864,17355.0
2023-12-18 10:50:00,227.3,227.82,227.3,227.64,18905.0,224.3962,224.9096,224.3962,224.7319,18905.0
2023-12-18 11:00:00,227.72,228.39,227.64,228.06,12223.0,224.8109,225.4723,224.7319,225.1465,12223.0
2023-12-18 11:10:00,228.06,228.3,227.91,228.3,15242.0,225.1465,225.3834,224.9984,225.3834,15242.0
2023-12-18 11:20:00,228.37,228.65,228.15,228.42,19712.0,225.4526,225.729,225.2354,225.5019,19712.0
2023-12-18 11:30:00,228.38,228.64,228.13,228.22,17740.0,225.4624,225.7191,225.2156,225.3045,17740.0
2023-12-18 11:40:00,228.3,228.41,227.7,227.96,12103.0,225.3834,225.492,224.7911,225.0478,12103.0
2023-12-18 11:50:00,228.03,228.19,227.81,228.08,9325.0,225.1169,225.2749,224.8997,225.1663,9325.0
2023-12-18 12:00:00,228.14,228.39,227.8,228.27,14883.0,225.2255,225.4723,224.8898,225.3538,14883.0
2023-12-18 12:10:00,228.29,228.47,228.16,228.43,9183.0,225.3736,225.5513,225.2452,225.5118,9183.0
2023-12-18 12:20:00,228.43,228.49,227.98,228.02,8709.0,225.5118,225.571,225.0675,225.107,8709.0
2023-12-18 12:30:00,228.06,228.07,227.38,227.46,14029.0,225.1465,225.1564,224.4752,224.5542,14029.0
2023-12-18 12:40:00,227.41,227.62,227.25,227.52,10567.0,224.5048,224.7121,224.3469,224.6134,10567.0
2023-12-18 12:50:00,227.58,227.78,227.45,227.64,9134.0,224.6726,224.8701,224.5443,224.7319,9134.0
2023-12-18 13:00:00,227.67,227.8,227.53,227.66,11235.0,224.7615,224.8898,224.6233,224.7516,11235.0
2023-12-18 13:10:00,227.67,227.95,227.56,227.68,18567.0,224.7615,225.0379,224.6529,224.7714,18567.0
2023-12-18 13:20:00,227.69,228.26,227.68,228.25,10781.0,224.7812,225.344,224.7714,225.3341,10781.0
2023-12-18 13:30:00,228.23,228.47,228.03,228.05,22671.0,225.3143,225.5513,225.1169,225.1366,22671.0
2023-12-18 13:40:00,228.08,228.13,227.86,227.94,11736.0,225.1663,225.2156,224.9491,225.028,11736.0
2023-12-18 13:50:00,227.96,228.12,227.95,228.05,9074.0,225.0478,225.2057,225.0379,225.1366,9074.0
2023-12-18 14:00:00,228.06,228.31,227.97,228.13,12314.0,225.1465,225.3933,225.0577,225.2156,12314.0
2023-12-18 14:10:00,228.19,228.67,228.14,228.63,14222.0,225.2749,225.7487,225.2255,225.7092,14222.0
2023-12-18 14:20:00,228.63,228.7,228.06,228.16,14314.0,225.7092,225.7783,225.1465,225.2452,14314.0
2023-12-18 14:30:00,228.25,228.26,227.99,228.09,11869.0,225.3341,225.344,225.0774,225.1761,11869.0
2023-12-18 14:40:00,228.13,228.5,228.13,228.29,12978.0,225.2156,225.5809,225.2156,225.3736,12978.0
2023-12-18 14:50:00,228.29,228.61,228.24,228.49,14447.0,225.3736,225.6895,225.3242,225.571,14447.0
2023-12-18 15:00:00,228.49,228.57,228.25,228.47,13454.0,225.571,225.65,225.3341,225.5513,13454.0
2023-12-18 15:10:00,228.36,228.44,228.17,228.33,9435.0,225.4427,225.5217,225.2551,225.4131,9435.0
2023-12-18 15:20:00,228.3,228.9,228.27,228.74,13404.0,225.3834,225.9758,225.3538,225.8178,13404.0
2023-12-18 15:30:00,228.74,228.84,228.58,228.75,16884.0,225.8178,225.9166,225.6599,225.8277,16884.0
2023-12-18 15:40:00,228.74,228.79,228.36,228.42,25577.0,225.8178,225.8672,225.4427,225.5019,25577.0
2023-12-18 15:50:00,228.36,228.71,227.52,227.57,138392.0,225.4427,225.7882,224.6134,224.6628,138392.0
2023-12-19 09:30:00,227.19,228.54,227.08,227.97,30605.0,224.2876,225.6204,224.179,225.0577,30605.0
2023-12-19 09:40:00,228.19,228.3,226.51,226.66,16643.0,225.2749,225.3834,223.6163,223.7644,16643.0
2023-12-19 09:50:00,226.52,227.67,226.45,227.57,14046.0,223.6262,224.7615,223.5571,224.6628,14046.0
2023-12-19 10:00:00,227.55,227.65,227.19,227.43,37717.0,224.643,224.7418,224.2876,224.5246,37717.0
2023-12-19 10:10:00,227.3,227.63,227.15,227.49,49614.0,224.3962,224.722,224.2481,224.5838,49614.0
2023-12-19 10:20:00,227.49,227.71,227.39,227.56,15713.0,224.5838,224.801,224.4851,224.6529,15713.0
2023-12-19 10:30:00,227.61,227.79,227.05,227.09,19406.0,224.7023,224.88,224.1494,224.1889,19406.0
2023-12-19 10:40:00,227.09,227.17,226.61,226.86,7296.0,224.1889,224.2679,223.715,223.9618,7296.0
2023-12-19 10:50:00,226.99,227.4,226.95,227.34,17194.0,224.0902,224.4949,224.0507,224.4357,17194.0
2023-12-19 11:00:00,227.28,227.53,227.0,227.23,12709.0,224.3765,224.6233,224.1001,224.3271,12709.0
2023-12-19 11:10:00,227.27,227.37,227.14,227.25,5467.0,224.3666,224.4653,224.2383,224.3469,5467.0
2023-12-19 11:20:00,227.13,227.55,227.03,227.25,8436.0,224.2284,224.643,224.1297,224.3469,8436.0
2023-12-19 11:30:00,227.16,227.19,226.35,226.75,8444.0,224.258,224.2876,223.4584,223.8533,8444.0
2023-12-19 11:40:00,226.75,227.0,226.69,227.0,6454.0,223.8533,224.1001,223.794,224.1001,6454.0
2023-12-19 11:50:00,226.97,227.05,226.5,226.68,12615.0,224.0704,224.1494,223.6064,223.7841,12615.0
2023-12-19 12:00:00,226.72,226.81,226.66,226.8,4500.0,223.8236,223.9125,223.7644,223.9026,4500.0
2023-12-19 12:10:00,226.76,226.78,226.69,226.7,8139.0,223.8631,223.8829,223.794,223.8039,8139.0
2023-12-19 12:20:00,226.7,226.8,226.64,226.72,22675.0,223.8039,223.9026,223.7447,223.8236,22675.0
2023-12-19 12:30:00,226.69,226.96,226.2,226.47,32060.0,223.794,224.0606,223.3103,223.5768,32060.0
2023-12-19 12:40:00,226.43,226.59,226.32,226.39,4894.0,223.5373,223.6953,223.4287,223.4978,4894.0
2023-12-19 12:50:00,226.46,226.85,226.36,226.84,20473.0,223.567,223.952,223.4682,223.9421,20473.0
2023-12-19 13:00:00,226.79,226.84,226.52,226.69,13773.0,223.8927,223.9421,223.6262,223.794,13773.0
2023-12-19 13:10:00,226.78,226.92,226.63,226.92,30993.0,223.8829,224.0211,223.7348,224.0211,30993.0
2023-12-19 13:20:00,226.93,227.11,226.81,226.94,5846.0,224.031,224.2087,223.9125,224.0408,5846.0
2023-12-19 13:30:00,226.85,226.94,226.59,226.7,7130.0,223.952,224.0408,223.6953,223.8039,7130.0
2023-12-19 13:40:00,226.77,226.83,226.34,226.78,13648.0,223.873,223.9322,223.4485,223.8829,13648.0
2023-12-19 13:50:00,226.7,227.04,226.68,226.94,18845.0,223.8039,224.1395,223.7841,224.0408,18845.0
2023-12-19 14:00:00,226.91,226.97,226.51,226.51,22378.0,224.0112,224.0704,223.6163,223.6163,22378.0
2023-12-19 14:10:00,226.56,226.61,226.03,226.03,4637.0,223.6657,223.715,223.1424,223.1424,4637.0
2023-12-19 14:20:00,226.01,226.01,225.76,225.77,5601.0,223.1227,223.1227,222.8759,222.8858,5601.0
2023-12-19 14:30:00,225.71,225.75,225.3,225.34,12978.0,222.8265,222.866,222.4218,222.4613,12978.0
2023-12-19 14:40:00,225.39,225.39,224.73,224.73,8464.0,222.5106,222.5106,221.8591,221.8591,8464.0
2023-12-19 14:50:00,224.68,224.72,224.39,224.52,18530.0,221.8097,221.8492,221.5234,221.6517,18530.0
2023-12-19 15:00:00,224.53,224.7,223.99,224.12,15418.0,221.6616,221.8294,221.1285,221.2568,15418.0
2023-12-19 15:10:00,224.12,224.39,224.05,224.17,12025.0,221.2568,221.5234,221.1877,221.3062,12025.0
2023-12-19 15:20:00,224.13,224.19,223.87,224.02,11858.0,221.2667,221.326,221.01,221.1581,11858.0
2023-12-19 15:30:00,224.05,224.17,223.91,224.1,25146.0,221.1877,221.3062,221.0495,221.2371,25146.0
2023-12-19 15:40:00,224.1,224.66,224.08,224.35,41527.0,221.2371,221.79,221.2174,221.4839,41527.0
2023-12-19 15:50:00,224.44,224.74,224.37,224.59,92988.0,221.5728,221.8689,221.5037,221.7208,92988.0
2023-12-20 09:30:00,223.25,223.98,220.68,222.0,56369.0,220.398,221.1186,217.8608,219.1639,56369.0
2023-12-20 09:40:00,222.03,222.42,220.36,220.77,24281.0,219.1935,219.5786,217.5449,217.9496,24281.0
2023-12-20 09:50:00,220.96,222.38,220.65,222.26,32407.0,218.1372,219.5391,217.8312,219.4206,32407.0
2023-12-20 10:00:00,222.26,222.46,220.97,221.54,34586.0,219.4206,219.6181,218.1471,218.7098,34586.0
2023-12-20 10:10:00,221.41,222.27,221.18,221.74,38471.0,218.5815,219.4305,218.3544,218.9073,38471.0
2023-12-20 10:20:00,221.74,222.15,221.38,221.38,11978.0,218.9073,219.312,218.5519,218.5519,11978.0
2023-12-20 10:30:00,221.45,222.23,221.35,221.6,28418.0,218.621,219.391,218.5222,218.769,28418.0
2023-12-20 10:40:00,221.61,222.26,221.58,222.07,18919.0,218.7789,219.4206,218.7493,219.233,18919.0
2023-12-20 10:50:00,222.07,223.2,222.07,222.86,39043.0,219.233,220.3486,219.233,220.0129,39043.0
2023-12-20 11:00:00,222.88,223.5,222.78,223.29,7574.0,220.0327,220.6448,219.934,220.4375,7574.0
2023-12-20 11:10:00,223.26,223.27,222.51,223.02,6950.0,220.4078,220.4177,219.6674,220.1709,6950.0
2023-12-20 11:20:00,222.83,223.06,222.62,222.77,13295.0,219.9833,220.2104,219.776,219.9241,13295.0
2023-12-20 11:30:00,222.86,223.18,222.65,223.16,7092.0,220.0129,220.3289,219.8056,220.3091,7092.0
2023-12-20 11:40:00,223.06,223.26,223.03,223.19,3187.0,220.2104,220.4078,220.1808,220.3387,3187.0
2023-12-20 11:50:00,223.2,223.2,222.81,222.81,6325.0,220.3486,220.3486,219.9636,219.9636,6325.0
2023-12-20 12:00:00,222.9,223.3,222.81,223.29,6928.0,220.0524,220.4473,219.9636,220.4375,6928.0
2023-12-20 12:10:00,223.38,223.43,223.06,223.28,7448.0,220.5263,220.5757,220.2104,220.4276,7448.0
2023-12-20 12:20:00,223.48,223.62,223.3,223.38,5291.0,220.625,220.7632,220.4473,220.5263,5291.0
2023-12-20 12:30:00,223.22,223.29,222.91,222.92,4286.0,220.3683,220.4375,220.0623,220.0722,4286.0
2023-12-20 12:40:00,222.91,223.03,222.69,222.79,7297.0,220.0623,220.1808,219.8451,219.9438,7297.0
2023-12-20 12:50:00,222.83,223.07,222.79,223.07,3949.0,219.9833,220.2203,219.9438,220.2203,3949.0
2023-12-20 13:00:00,223.13,223.66,223.11,223.51,14955.0,220.2795,220.8027,220.2598,220.6546,14955.0
2023-12-20 13:10:00,223.5,223.66,222.85,222.87,9458.0,220.6448,220.8027,220.0031,220.0228,9458.0
2023-12-20 13:20:00,222.84,222.84,222.19,222.43,5505.0,219.9932,219.9932,219.3515,219.5884,5505.0
2023-12-20 13:30:00,222.41,222.48,222.01,222.01,17072.0,219.5687,219.6378,219.1738,219.1738,17072.0
2023-12-20 13:40:00,222.01,222.15,221.82,221.83,22977.0,219.1738,219.312,218.9862,218.9961,22977.0
2023-12-20 13:50:00,221.87,222.05,221.62,221.98,30375.0,219.0356,219.2133,218.7888,219.1442,30375.0
2023-12-20 14:00:00,222.0,222.07,221.64,222.02,12100.0,219.1639,219.233,218.8085,219.1837,12100.0
2023-12-20 14:10:00,222.02,222.09,221.66,221.72,11392.0,219.1837,219.2528,218.8283,218.8875,11392.0
2023-12-20 14:20:00,221.72,221.95,221.62,221.9,11437.0,218.8875,219.1146,218.7888,219.0652,11437.0
2023-12-20 14:30:00,221.93,222.09,221.88,221.96,14314.0,219.0948,219.2528,219.0455,219.1244,14314.0
2023-12-20 14:40:00,221.98,222.22,221.94,221.95,10565.0,219.1442,219.3811,219.1047,219.1146,10565.0
2023-12-20 14:50:00,222.01,222.01,220.87,221.05,7532.0,219.1738,219.1738,218.0484,218.2261,7532.0
2023-12-20 15:00:00,220.99,221.06,220.79,220.89,6254.0,218.1668,218.2359,217.9694,218.0681,6254.0
2023-12-20 15:10:00,221.0,221.26,221.0,221.05,10525.0,218.1767,218.4334,218.1767,218.2261,10525.0
2023-12-20 15:20:00,221.0,221.08,220.65,220.68,9342.0,218.1767,218.2557,217.8312,217.8608,9342.0
2023-12-20 15:30:00,220.74,220.81,220.12,220.33,20999.0,217.92,217.9891,217.3079,217.5153,20999.0
2023-12-20 15:40:00,220.42,220.79,220.35,220.66,25821.0,217.6041,217.9694,217.535,217.8411,25821.0
2023-12-20 15:50:00,220.89,220.95,220.1,220.1,91221.0,218.0681,218.1273,217.2882,217.2882,91221.0
2023-12-21 09:30:00,219.99,221.08,218.62,221.08,23310.0,217.1796,218.2557,215.8271,218.2557,23310.0
2023-12-21 09:40:00,221.25,221.25,220.55,220.56,5729.0,218.4235,218.4235,217.7325,217.7423,5729.0
2023-12-21 09:50:00,220.56,221.09,220.2,220.73,14713.0,217.7423,218.2656,217.3869,217.9102,14713.0
2023-12-21 10:00:00,220.68,220.98,220.59,220.59,9000.0,217.8608,218.157,217.7719,217.7719,9000.0
2023-12-21 10:10:00,220.5,220.71,220.12,220.5,13080.0,217.6831,217.8904,217.3079,217.6831,13080.0
2023-12-21 10:20:00,220.45,220.84,220.23,220.29,4194.0,217.6337,218.0188,217.4165,217.4758,4194.0
2023-12-21 10:30:00,220.41,220.49,220.22,220.46,4365.0,217.5942,217.6732,217.4067,217.6436,4365.0
2023-12-21 10:40:00,220.36,220.91,220.34,220.72,9656.0,217.5449,218.0879,217.5251,217.9003,9656.0
2023-12-21 10:50:00,220.84,220.94,220.41,220.46,11331.0,218.0188,218.1175,217.5942,217.6436,11331.0
2023-12-21 11:00:00,220.52,220.79,220.35,220.51,11456.0,217.7028,217.9694,217.535,217.693,11456.0
2023-12-21 11:10:00,220.51,220.56,220.32,220.53,9899.0,217.693,217.7423,217.5054,217.7127,9899.0
2023-12-21 11:20:00,220.42,220.69,220.12,220.58,8774.0,217.6041,217.8707,217.3079,217.7621,8774.0
2023-12-21 11:30:00,220.67,220.86,220.1,220.3,7571.0,217.8509,218.0385,217.2882,217.4856,7571.0
2023-12-21 11:40:00,220.03,220.17,219.55,219.64,3403.0,217.2191,217.3573,216.7452,216.8341,3403.0
2023-12-21 11:50:00,219.68,219.83,219.58,219.66,11994.0,216.8736,217.0217,216.7748,216.8538,11994.0
2023-12-21 12:00:00,219.7,220.0,219.52,220.0,8047.0,216.8933,217.1895,216.7156,217.1895,8047.0
2023-12-21 12:10:00,220.08,220.75,220.05,220.75,16370.0,217.2685,217.9299,217.2388,217.9299,16370.0
2023-12-21 12:20:00,220.7,221.39,220.64,221.28,18151.0,217.8805,218.5617,217.8213,218.4531,18151.0
2023-12-21 12:30:00,221.31,221.43,220.8,221.2,7490.0,218.4827,218.6012,217.9793,218.3742,7490.0
2023-12-21 12:40:00,221.27,221.49,221.16,221.31,11435.0,218.4433,218.6604,218.3347,218.4827,11435.0
2023-12-21 12:50:00,221.31,221.42,220.67,220.75,8706.0,218.4827,218.5913,217.8509,217.9299,8706.0
2023-12-21 13:00:00,220.66,221.1,220.66,220.99,10502.0,217.8411,218.2754,217.8411,218.1668,10502.0
2023-12-21 13:10:00,220.99,220.99,220.81,220.88,1424.0,218.1668,218.1668,217.9891,218.0582,1424.0
2023-12-21 13:20:00,220.73,221.3,220.71,221.3,3862.0,217.9102,218.4729,217.8904,218.4729,3862.0
2023-12-21 13:30:00,221.31,221.44,221.22,221.38,5691.0,218.4827,218.6111,218.3939,218.5519,5691.0
2023-12-21 13:40:00,221.38,221.42,221.11,221.39,5778.0,218.5519,218.5913,218.2853,218.5617,5778.0
2023-12-21 13:50:00,221.43,221.67,221.35,221.5,9060.0,218.6012,218.8381,218.5222,218.6703,9060.0
2023-12-21 14:00:00,221.47,221.85,221.46,221.82,16138.0,218.6407,219.0158,218.6308,218.9862,16138.0
2023-12-21 14:10:00,221.71,221.98,221.65,221.79,4369.0,218.8776,219.1442,218.8184,218.9566,4369.0
2023-12-21 14:20:00,221.81,222.08,221.79,222.08,4625.0,218.9764,219.2429,218.9566,219.2429,4625.0
2023-12-21 14:30:00,221.99,222.08,221.89,221.89,10200.0,219.1541,219.2429,219.0553,219.0553,10200.0
2023-12-21 14:40:00,221.88,222.29,221.87,222.2,7124.0,219.0455,219.4502,219.0356,219.3614,7124.0
2023-12-21 14:50:00,222.12,222.2,221.82,221.92,10432.0,219.2824,219.3614,218.9862,219.085,10432.0
2023-12-21 15:00:00,222.0,222.03,221.67,221.68,11484.0,219.1639,219.1935,218.8381,218.848,11484.0
2023-12-21 15:10:00,221.69,221.89,221.62,221.76,10790.0,218.8579,219.0553,218.7888,218.927,10790.0
2023-12-21 15:20:00,221.73,222.16,221.72,222.1,7984.0,218.8974,219.3219,218.8875,219.2627,7984.0
2023-12-21 15:30:00,222.06,222.56,222.03,222.44,8151.0,219.2232,219.7168,219.1935,219.5983,8151.0
2023-12-21 15:40:00,222.48,222.73,222.23,222.23,12723.0,219.6378,219.8846,219.391,219.391,12723.0
2023-12-21 15:50:00,222.33,222.96,222.33,222.86,55010.0,219.4897,220.1117,219.4897,220.0129,55010.0
2023-12-22 09:30:00,223.2,223.28,221.55,221.56,13802.0,220.3486,220.4276,218.7197,218.7296,13802.0
2023-12-22 09:40:00,221.45,222.65,221.45,221.81,5745.0,218.621,219.8056,218.621,218.9764,5745.0
2023-12-22 09:50:00,221.83,222.64,221.42,221.51,11925.0,218.9961,219.7958,218.5913,218.6802,11925.0
2023-12-22 10:00:00,221.72,222.51,221.46,221.96,17886.0,218.8875,219.6674,218.6308,219.1244,17886.0
2023-12-22 10:10:00,222.08,222.36,221.91,222.33,11366.0,219.2429,219.5193,219.0751,219.4897,11366.0
2023-12-22 10:20:00,222.33,222.93,222.33,222.56,13694.0,219.4897,220.0821,219.4897,219.7168,13694.0
2023-12-22 10:30:00,222.44,222.81,222.34,222.34,10364.0,219.5983,219.9636,219.4996,219.4996,10364.0
2023-12-22 10:40:00,222.44,222.57,221.96,222.28,23617.0,219.5983,219.7267,219.1244,219.4404,23617.0
2023-12-22 10:50:00,222.3,222.47,222.11,222.14,10904.0,219.4601,219.6279,219.2725,219.3021,10904.0
2023-12-22 11:00:00,222.11,222.4,222.05,222.21,6914.0,219.2725,219.5588,219.2133,219.3712,6914.0
2023-12-22 11:10:00,222.31,222.91,222.23,222.91,8060.0,219.47,220.0623,219.391,220.0623,8060.0
2023-12-22 11:20:00,222.98,223.3,222.85,223.16,10872.0,220.1314,220.4473,220.0031,220.3091,10872.0
2023-12-22 11:30:00,223.16,223.29,222.24,222.42,5548.0,220.3091,220.4375,219.4009,219.5786,5548.0
2023-12-22 11:40:00,222.43,222.5,222.14,222.3,3815.0,219.5884,219.6575,219.3021,219.4601,3815.0
2023-12-22 11:50:00,222.3,222.57,222.29,222.49,2104.0,219.4601,219.7267,219.4502,219.6477,2104.0
2023-12-22 12:00:00,222.37,222.53,222.2,222.26,5198.0,219.5292,219.6872,219.3614,219.4206,5198.0
2023-12-22 12:10:00,222.23,222.24,221.68,221.84,5534.0,219.391,219.4009,218.848,219.006,5534.0
2023-12-22 12:20:00,221.97,222.43,221.97,222.17,4104.0,219.1343,219.5884,219.1343,219.3318,4104.0
2023-12-22 12:30:00,222.18,222.18,221.72,221.88,2631.0,219.3416,219.3416,218.8875,219.0455,2631.0
2023-12-22 12:40:00,221.81,222.07,221.8,221.87,4131.0,218.9764,219.233,218.9665,219.0356,4131.0
2023-12-22 12:50:00,221.97,222.28,221.96,222.25,8685.0,219.1343,219.4404,219.1244,219.4107,8685.0
2023-12-22 13:00:00,222.26,222.51,222.25,222.51,2147.0,219.4206,219.6674,219.4107,219.6674,2147.0
2023-12-22 13:10:00,222.5,222.8,222.36,222.73,2252.0,219.6575,219.9537,219.5193,219.8846,2252.0
2023-12-22 13:20:00,222.74,222.78,222.61,222.62,3156.0,219.8945,219.934,219.7661,219.776,3156.0
2023-12-22 13:30:00,222.62,222.76,222.56,222.56,4477.0,219.776,219.9142,219.7168,219.7168,4477.0
2023-12-22 13:40:00,222.52,222.54,222.16,222.34,1979.0,219.6773,219.697,219.3219,219.4996,1979.0
2023-12-22 13:50:00,222.4,222.65,222.29,222.48,4469.0,219.5588,219.8056,219.4502,219.6378,4469.0
2023-12-22 14:00:00,222.44,222.44,222.02,222.19,4167.0,219.5983,219.5983,219.1837,219.3515,4167.0
2023-12-22 14:10:00,222.16,222.38,222.05,222.16,5278.0,219.3219,219.5391,219.2133,219.3219,5278.0
2023-12-22 14:20:00,222.05,222.12,221.65,221.81,5702.0,219.2133,219.2824,218.8184,218.9764,5702.0
2023-12-22 14:30:00,221.75,222.11,221.65,222.03,4950.0,218.9171,219.2725,218.8184,219.1935,4950.0
2023-12-22 14:40:00,221.97,222.44,221.97,222.21,5369.0,219.1343,219.5983,219.1343,219.3712,5369.0
2023-12-22 14:50:00,222.22,222.76,222.21,222.72,4464.0,219.3811,219.9142,219.3712,219.8747,4464.0
2023-12-22 15:00:00,222.73,223.09,222.54,223.09,4245.0,219.8846,220.24,219.697,220.24,4245.0
2023-12-22 15:10:00,223.08,223.08,222.72,222.87,2685.0,220.2301,220.2301,219.8747,220.0228,2685.0
2023-12-22 15:20:00,222.76,222.9,222.63,222.87,3426.0,219.9142,220.0524,219.7859,220.0228,3426.0
2023-12-22 15:30:00,222.82,222.86,222.34,222.34,9051.0,219.9735,220.0129,219.4996,219.4996,9051.0
2023-12-22 15:40:00,222.27,222.78,222.25,222.34,12850.0,219.4305,219.934,219.4107,219.4996,12850.0
2023-12-22 15:50:00,222.36,223.08,222.27,222.9,34170.0,219.5193,220.2301,219.4305,220.0524,34170.0
2023-12-26 09:30:00,222.09,222.56,221.83,222.46,6212.0,219.2528,219.7168,218.9961,219.6181,6212.0
2023-12-26 09:40:00,222.05,222.22,221.85,222.03,2500.0,219.2133,219.3811,219.0158,219.1935,2500.0
2023-12-26 09:50:00,222.0,222.0,221.17,221.64,3124.0,219.1639,219.1639,218.3445,218.8085,3124.0
2023-12-26 10:00:00,221.61,221.92,221.36,221.78,6305.0,218.7789,219.085,218.5321,218.9467,6305.0
2023-12-26 10:10:00,221.48,221.82,221.23,221.29,4334.0,218.6506,218.9862,218.4038,218.463,4334.0
2023-12-26 10:20:00,221.43,221.6,221.21,221.6,6216.0,218.6012,218.769,218.384,218.769,6216.0
2023-12-26 10:30:00,221.68,222.01,221.68,221.83,3719.0,218.848,219.1738,218.848,218.9961,3719.0
2023-12-26 10:40:00,221.85,222.05,221.81,222.05,3808.0,219.0158,219.2133,218.9764,219.2133,3808.0
2023-12-26 10:50:00,222.0,222.02,221.64,221.82,3489.0,219.1639,219.1837,218.8085,218.9862,3489.0
2023-12-26 11:00:00,221.79,221.79,221.62,221.62,1941.0,218.9566,218.9566,218.7888,218.7888,1941.0
2023-12-26 11:10:00,221.73,221.95,221.61,221.61,1724.0,218.8974,219.1146,218.7789,218.7789,1724.0
2023-12-26 11:20:00,221.56,221.6,221.47,221.57,1888.0,218.7296,218.769,218.6407,218.7394,1888.0
2023-12-26 11:30:00,221.53,221.72,221.47,221.7,2682.0,218.6999,218.8875,218.6407,218.8678,2682.0
2023-12-26 11:40:00,221.7,222.09,221.7,222.0,4165.0,218.8678,219.2528,218.8678,219.1639,4165.0
2023-12-26 11:50:00,221.95,221.95,221.52,221.68,2948.0,219.1146,219.1146,218.6901,218.848,2948.0
2023-12-26 12:00:00,221.5,221.63,221.46,221.54,1489.0,218.6703,218.7987,218.6308,218.7098,1489.0
2023-12-26 12:10:00,221.63,222.0,221.54,222.0,3694.0,218.7987,219.1639,218.7098,219.1639,3694.0
2023-12-26 12:20:00,221.98,222.07,221.83,222.0,2963.0,219.1442,219.233,218.9961,219.1639,2963.0
2023-12-26 12:30:00,221.66,221.91,221.58,221.83,3029.0,218.8283,219.0751,218.7493,218.9961,3029.0
2023-12-26 12:40:00,221.79,222.17,221.79,222.17,3649.0,218.9566,219.3318,218.9566,219.3318,3649.0
2023-12-26 12:50:00,221.98,222.12,221.82,222.04,2501.0,219.1442,219.2824,218.9862,219.2034,2501.0
2023-12-26 13:00:00,221.91,222.2,221.8,221.94,25373.0,219.0751,219.3614,218.9665,219.1047,25373.0
2023-12-26 13:10:00,221.95,222.2,221.87,221.91,2102.0,219.1146,219.3614,219.0356,219.0751,2102.0
2023-12-26 13:20:00,221.91,222.06,221.87,222.05,2984.0,219.0751,219.2232,219.0356,219.2133,2984.0
2023-12-26 13:30:00,221.96,222.18,221.96,222.12,2050.0,219.1244,219.3416,219.1244,219.2824,2050.0
2023-12-26 13:40:00,222.22,222.25,222.11,222.14,3126.0,219.3811,219.4107,219.2725,219.3021,3126.0
2023-12-26 13:50:00,222.1,222.23,222.04,222.23,1857.0,219.2627,219.391,219.2034,219.391,1857.0
2023-12-26 14:00:00,222.25,222.25,222.08,222.22,1987.0,219.4107,219.4107,219.2429,219.3811,1987.0
2023-12-26 14:10:00,222.15,222.18,221.95,222.09,2205.0,219.312,219.3416,219.1146,219.2528,2205.0
2023-12-26 14:20:00,222.09,222.19,222.0,222.14,3762.0,219.2528,219.3515,219.1639,219.3021,3762.0
2023-12-26 14:30:00,222.14,222.37,222.14,222.3,2944.0,219.3021,219.5292,219.3021,219.4601,2944.0
2023-12-26 14:40:00,222.38,222.52,222.32,222.32,1915.0,219.5391,219.6773,219.4798,219.4798,1915.0
2023-12-26 14:50:00,222.28,222.45,222.28,222.38,1815.0,219.4404,219.6082,219.4404,219.5391,1815.0
2023-12-26 15:00:00,222.33,222.57,222.3,222.56,7063.0,219.4897,219.7267,219.4601,219.7168,7063.0
2023-12-26 15:10:00,222.45,222.47,222.3,222.38,6294.0,219.6082,219.6279,219.4601,219.5391,6294.0
2023-12-26 15:20:00,222.33,222.75,222.32,222.57,3847.0,219.4897,219.9044,219.4798,219.7267,3847.0
2023-12-26 15:30:00,222.62,222.64,222.36,222.37,6755.0,219.776,219.7958,219.5193,219.5292,6755.0
2023-12-26 15:40:00,222.37,222.54,222.15,222.16,8961.0,219.5292,219.697,219.312,219.3219,8961.0
2023-12-26 15:50:00,222.2,222.81,222.2,222.45,53381.0,219.3614,219.9636,219.3614,219.6082,53381.0
2023-12-27 09:30:00,221.84,222.2,221.15,222.13,8289.0,219.006,219.3614,218.3248,219.2923,8289.0
2023-12-27 09:40:00,221.99,222.6,221.99,222.29,6569.0,219.1541,219.7563,219.1541,219.4502,6569.0
2023-12-27 09:50:00,222.21,222.59,222.15,222.27,9504.0,219.3712,219.7464,219.312,219.4305,9504.0
2023-12-27 10:00:00,222.43,222.5,221.47,221.6,6365.0,219.5884,219.6575,218.6407,218.769,6365.0
2023-12-27 10:10:00,221.79,221.96,221.24,221.58,11202.0,218.9566,219.1244,218.4136,218.7493,11202.0
2023-12-27 10:20:00,221.47,221.63,221.4,221.53,5551.0,218.6407,218.7987,218.5716,218.6999,5551.0
2023-12-27 10:30:00,221.53,222.05,221.52,221.88,13599.0,218.6999,219.2133,218.6901,219.0455,13599.0
2023-12-27 10:40:00,222.02,222.02,221.75,221.88,3547.0,219.1837,219.1837,218.9171,219.0455,3547.0
2023-12-27 10:50:00,221.8,222.01,221.63,221.98,5761.0,218.9665,219.1738,218.7987,219.1442,5761.0
2023-12-27 11:00:00,222.03,222.11,221.9,222.04,1628.0,219.1935,219.2725,219.0652,219.2034,1628.0
2023-12-27 11:10:00,221.96,222.16,221.88,221.88,2899.0,219.1244,219.3219,219.0455,219.0455,2899.0
2023-12-27 11:20:00,221.89,222.03,221.85,222.03,3104.0,219.0553,219.1935,219.0158,219.1935,3104.0
2023-12-27 11:30:00,221.94,222.08,221.72,222.04,4735.0,219.1047,219.2429,218.8875,219.2034,4735.0
2023-12-27 11:40:00,222.04,222.1,221.9,221.95,4017.0,219.2034,219.2627,219.0652,219.1146,4017.0
2023-12-27 11:50:00,222.01,222.39,221.92,222.34,3682.0,219.1738,219.5489,219.085,219.4996,3682.0
2023-12-27 12:00:00,222.34,222.46,222.01,222.01,10127.0,219.4996,219.6181,219.1738,219.1738,10127.0
2023-12-27 12:10:00,221.98,222.29,221.98,222.14,2079.0,219.1442,219.4502,219.1442,219.3021,2079.0
2023-12-27 12:20:00,222.15,222.45,222.12,222.44,3138.0,219.312,219.6082,219.2824,219.5983,3138.0
2023-12-27 12:30:00,222.44,222.74,222.38,222.64,7444.0,219.5983,219.8945,219.5391,219.7958,7444.0
2023-12-27 12:40:00,222.46,222.48,222.05,222.42,7876.0,219.6181,219.6378,219.2133,219.5786,7876.0
2023-12-27 12:50:00,222.34,222.71,222.33,222.65,4888.0,219.4996,219.8649,219.4897,219.8056,4888.0
2023-12-27 13:00:00,222.54,222.96,222.39,222.96,8022.0,219.697,220.1117,219.5489,220.1117,8022.0
2023-12-27 13:10:00,222.94,223.07,222.88,223.07,5266.0,220.0919,220.2203,220.0327,220.2203,5266.0
2023-12-27 13:20:00,222.97,223.07,222.81,222.97,6930.0,220.1215,220.2203,219.9636,220.1215,6930.0
2023-12-27 13:30:00,222.97,223.01,222.82,222.83,1292.0,220.1215,220.161,219.9735,219.9833,1292.0
2023-12-27 13:40:00,223.0,223.15,222.84,223.05,3980.0,220.1512,220.2992,219.9932,220.2005,3980.0
2023-12-27 13:50:00,223.15,223.26,222.99,223.15,3548.0,220.2992,220.4078,220.1413,220.2992,3548.0
2023-12-27 14:00:00,223.14,223.15,222.64,222.81,2984.0,220.2894,220.2992,219.7958,219.9636,2984.0
2023-12-27 14:10:00,222.79,222.95,222.47,222.95,3691.0,219.9438,220.1018,219.6279,220.1018,3691.0
2023-12-27 14:20:00,222.99,223.17,222.82,222.95,7441.0,220.1413,220.319,219.9735,220.1018,7441.0
2023-12-27 14:30:00,222.98,223.11,222.89,223.09,3822.0,220.1314,220.2598,220.0426,220.24,3822.0
2023-12-27 14:40:00,222.99,222.99,222.72,222.78,3025.0,220.1413,220.1413,219.8747,219.934,3025.0
2023-12-27 14:50:00,222.79,222.94,222.68,222.8,4331.0,219.9438,220.0919,219.8352,219.9537,4331.0
2023-12-27 15:00:00,222.8,223.25,222.8,223.22,2902.0,219.9537,220.398,219.9537,220.3683,2902.0
2023-12-27 15:10:00,223.27,223.35,223.14,223.22,2953.0,220.4177,220.4967,220.2894,220.3683,2953.0
2023-12-27 15:20:00,223.22,223.27,223.14,223.16,4730.0,220.3683,220.4177,220.2894,220.3091,4730.0
2023-12-27 15:30:00,223.13,223.13,222.96,223.03,5419.0,220.2795,220.2795,220.1117,220.1808,5419.0
2023-12-27 15:40:00,222.98,222.99,222.58,222.79,7407.0,220.1314,220.1413,219.7365,219.9438,7407.0
2023-12-27 15:50:00,222.74,223.14,222.6,223.08,38357.0,219.8945,220.2894,219.7563,220.2301,38357.0
2023-12-28 09:30:00,223.81,224.45,223.15,224.25,14221.0,220.9508,221.5826,220.2992,221.3852,14221.0
2023-12-28 09:40:00,224.1,224.1,223.54,223.79,2386.0,221.2371,221.2371,220.6843,220.9311,2386.0
2023-12-28 09:50:00,223.68,224.03,223.56,223.56,5714.0,220.8225,221.168,220.704,220.704,5714.0
2023-12-28 10:00:00,223.84,224.19,223.84,224.11,5556.0,220.9804,221.326,220.9804,221.247,5556.0
2023-12-28 10:10:00,224.08,224.12,223.58,223.58,9243.0,221.2174,221.2568,220.7237,220.7237,9243.0
2023-12-28 10:20:00,223.68,223.93,223.52,223.88,4804.0,220.8225,221.0693,220.6645,221.0199,4804.0
2023-12-28 10:30:00,223.79,223.9,223.62,223.75,2471.0,220.9311,221.0397,220.7632,220.8916,2471.0
2023-12-28 10:40:00,223.86,223.97,223.6,223.61,3739.0,221.0002,221.1088,220.7435,220.7534,3739.0
2023-12-28 10:50:00,223.74,223.98,223.67,223.68,2466.0,220.8817,221.1186,220.8126,220.8225,2466.0
2023-12-28 11:00:00,223.67,224.02,223.67,223.76,3638.0,220.8126,221.1581,220.8126,220.9014,3638.0
2023-12-28 11:10:00,223.7,223.79,223.51,223.59,4337.0,220.8422,220.9311,220.6546,220.7336,4337.0
2023-12-28 11:20:00,223.5,223.8,223.42,223.5,5829.0,220.6448,220.9409,220.5658,220.6448,5829.0
2023-12-28 11:30:00,223.56,223.8,223.52,223.66,3735.0,220.704,220.9409,220.6645,220.8027,3735.0
2023-12-28 11:40:00,223.58,223.96,223.58,223.86,2096.0,220.7237,221.0989,220.7237,221.0002,2096.0
2023-12-28 11:50:00,223.88,224.04,223.69,223.73,1999.0,221.0199,221.1779,220.8323,220.8718,1999.0
2023-12-28 12:00:00,223.86,223.86,223.54,223.55,2283.0,221.0002,221.0002,220.6843,220.6941,2283.0
2023-12-28 12:10:00,223.74,223.8,223.39,223.53,5401.0,220.8817,220.9409,220.5362,220.6744,5401.0
2023-12-28 12:20:00,223.51,223.64,223.42,223.43,1273.0,220.6546,220.783,220.5658,220.5757,1273.0
2023-12-28 12:30:00,223.43,223.44,223.2,223.31,3445.0,220.5757,220.5855,220.3486,220.4572,3445.0
2023-12-28 12:40:00,223.41,223.85,223.33,223.84,4478.0,220.5559,220.9903,220.4769,220.9804,4478.0
2023-12-28 12:50:00,223.88,224.12,223.74,223.87,3231.0,221.0199,221.2568,220.8817,221.01,3231.0
2023-12-28 13:00:00,223.78,223.78,223.43,223.71,4519.0,220.9212,220.9212,220.5757,220.8521,4519.0
2023-12-28 13:10:00,223.72,223.95,223.58,223.87,2772.0,220.862,221.089,220.7237,221.01,2772.0
2023-12-28 13:20:00,223.91,223.91,223.51,223.63,3637.0,221.0495,221.0495,220.6546,220.7731,3637.0
2023-12-28 13:30:00,223.68,223.69,223.45,223.65,3568.0,220.8225,220.8323,220.5954,220.7929,3568.0
2023-12-28 13:40:00,223.51,223.72,223.36,223.71,2149.0,220.6546,220.862,220.5066,220.8521,2149.0
2023-12-28 13:50:00,223.63,223.77,223.62,223.73,2003.0,220.7731,220.9113,220.7632,220.8718,2003.0
2023-12-28 14:00:00,223.79,223.79,223.66,223.67,2271.0,220.9311,220.9311,220.8027,220.8126,2271.0
2023-12-28 14:10:00,223.75,224.2,223.75,223.99,10818.0,220.8916,221.3358,220.8916,221.1285,10818.0
2023-12-28 14:20:00,223.99,224.16,223.92,224.14,2776.0,221.1285,221.2963,221.0594,221.2766,2776.0
2023-12-28 14:30:00,224.24,224.3,224.05,224.05,4957.0,221.3753,221.4345,221.1877,221.1877,4957.0
2023-12-28 14:40:00,223.98,224.12,223.8,224.12,2491.0,221.1186,221.2568,220.9409,221.2568,2491.0
2023-12-28 14:50:00,224.04,224.07,223.96,223.97,2416.0,221.1779,221.2075,221.0989,221.1088,2416.0
2023-12-28 15:00:00,223.87,224.11,223.87,224.05,2816.0,221.01,221.247,221.01,221.1877,2816.0
2023-12-28 15:10:00,224.03,224.17,223.89,224.17,2385.0,221.168,221.3062,221.0298,221.3062,2385.0
2023-12-28 15:20:00,224.01,224.09,223.91,223.91,1909.0,221.1483,221.2272,221.0495,221.0495,1909.0
2023-12-28 15:30:00,223.9,224.11,223.89,224.08,9242.0,221.0397,221.247,221.0298,221.2174,9242.0
2023-12-28 15:40:00,224.08,224.17,224.0,224.0,11529.0,221.2174,221.3062,221.1384,221.1384,11529.0
2023-12-28 15:50:00,223.97,224.15,223.43,223.59,45065.0,221.1088,221.2865,220.5757,220.7336,45065.0
2023-12-29 09:30:00,223.65,223.71,223.18,223.38,6715.0,220.7929,220.8521,220.3289,220.5263,6715.0
2023-12-29 09:40:00,223.11,224.16,222.88,223.13,4428.0,220.2598,221.2963,220.0327,220.2795,4428.0
2023-12-29 09:50:00,223.15,224.15,223.14,224.14,4152.0,220.2992,221.2865,220.2894,221.2766,4152.0
2023-12-29 10:00:00,224.15,224.43,223.98,224.2,2496.0,221.2865,221.5629,221.1186,221.3358,2496.0
2023-12-29 10:10:00,223.97,223.99,223.63,223.72,1500.0,221.1088,221.1285,220.7731,220.862,1500.0
2023-12-29 10:20:00,224.02,224.36,223.93,224.31,1803.0,221.1581,221.4938,221.0693,221.4444,1803.0
2023-12-29 10:30:00,224.16,224.57,224.16,224.56,3904.0,221.2963,221.7011,221.2963,221.6912,3904.0
2023-12-29 10:40:00,224.6,225.02,224.33,224.57,6681.0,221.7307,222.1454,221.4642,221.7011,6681.0
2023-12-29 10:50:00,224.59,224.78,224.34,224.55,4327.0,221.7208,221.9084,221.474,221.6814,4327.0
2023-12-29 11:00:00,224.58,224.74,224.4,224.4,3472.0,221.711,221.8689,221.5333,221.5333,3472.0
2023-12-29 11:10:00,224.24,224.28,223.94,223.94,2541.0,221.3753,221.4148,221.0791,221.0791,2541.0
2023-12-29 11:20:00,223.78,223.97,223.59,223.59,2266.0,220.9212,221.1088,220.7336,220.7336,2266.0
2023-12-29 11:30:00,223.6,223.77,223.42,223.76,5123.0,220.7435,220.9113,220.5658,220.9014,5123.0
2023-12-29 11:40:00,223.8,223.85,223.66,223.78,3263.0,220.9409,220.9903,220.8027,220.9212,3263.0
2023-12-29 11:50:00,223.71,223.77,223.46,223.57,3985.0,220.8521,220.9113,220.6053,220.7139,3985.0
2023-12-29 12:00:00,223.53,223.68,223.29,223.52,3142.0,220.6744,220.8225,220.4375,220.6645,3142.0
2023-12-29 12:10:00,223.43,223.46,223.2,223.39,3706.0,220.5757,220.6053,220.3486,220.5362,3706.0
2023-12-29 12:20:00,223.31,223.4,223.17,223.34,2252.0,220.4572,220.546,220.319,220.4868,2252.0
2023-12-29 12:30:00,223.33,223.86,223.33,223.84,4084.0,220.4769,221.0002,220.4769,220.9804,4084.0
2023-12-29 12:40:00,223.78,223.96,223.66,223.91,7719.0,220.9212,221.0989,220.8027,221.0495,7719.0
2023-12-29 12:50:00,223.94,224.27,223.94,224.24,3239.0,221.0791,221.4049,221.0791,221.3753,3239.0
2023-12-29 13:00:00,224.19,224.59,224.18,224.54,6848.0,221.326,221.7208,221.3161,221.6715,6848.0
2023-12-29 13:10:00,224.39,224.51,224.05,224.05,3568.0,221.5234,221.6419,221.1877,221.1877,3568.0
2023-12-29 13:20:00,224.04,224.1,223.87,223.88,2200.0,221.1779,221.2371,221.01,221.0199,2200.0
2023-12-29 13:30:00,223.92,224.18,223.91,224.15,2010.0,221.0594,221.3161,221.0495,221.2865,2010.0
2023-12-29 13:40:00,224.14,224.14,223.83,223.95,2370.0,221.2766,221.2766,220.9706,221.089,2370.0
2023-12-29 13:50:00,223.89,223.95,223.8,223.8,2243.0,221.0298,221.089,220.9409,220.9409,2243.0
2023-12-29 14:00:00,223.85,223.98,223.82,223.97,3266.0,220.9903,221.1186,220.9607,221.1088,3266.0
2023-12-29 14:10:00,223.9,224.03,223.86,223.92,1591.0,221.0397,221.168,221.0002,221.0594,1591.0
2023-12-29 14:20:00,223.91,224.25,223.86,224.17,3265.0,221.0495,221.3852,221.0002,221.3062,3265.0
2023-12-29 14:30:00,224.11,224.39,224.11,224.3,3392.0,221.247,221.5234,221.247,221.4345,3392.0
2023-12-29 14:40:00,224.29,224.51,224.24,224.47,3872.0,221.4247,221.6419,221.3753,221.6024,3872.0
2023-12-29 14:50:00,224.47,224.57,224.42,224.45,3117.0,221.6024,221.7011,221.553,221.5826,3117.0
2023-12-29 15:00:00,224.44,224.78,224.41,224.78,4550.0,221.5728,221.9084,221.5431,221.9084,4550.0
2023-12-29 15:10:00,224.8,224.88,224.66,224.66,5485.0,221.9282,222.0071,221.79,221.79,5485.0
2023-12-29 15:20:00,224.66,224.91,224.57,224.81,4139.0,221.79,222.0368,221.7011,221.938,4139.0
2023-12-29 15:30:00,224.8,225.01,224.78,225.01,4155.0,221.9282,222.1355,221.9084,222.1355,4155.0
2023-12-29 15:40:00,225.04,225.23,224.87,224.94,11382.0,222.1651,222.3527,221.9973,222.0664,11382.0
2023-12-29 15:50:00,224.84,225.18,224.5,224.82,35675.0,221.9677,222.3033,221.632,221.9479,35675.0
2024-01-02 09:30:00,224.86,226.44,224.86,225.04,14444.0,221.9874,223.5472,221.9874,222.1651,14444.0
2024-01-02 09:40:00,225.2,226.22,224.87,225.99,2673.0,222.3231,223.33,221.9973,223.103,2673.0
2024-01-02 09:50:00,225.77,226.27,225.22,226.19,5827.0,222.8858,223.3794,222.3428,223.3004,5827.0
2024-01-02 10:00:00,226.07,226.07,224.88,224.89,3798.0,223.1819,223.1819,222.0071,222.017,3798.0
2024-01-02 10:10:00,224.91,225.27,224.88,225.02,4304.0,222.0368,222.3922,222.0071,222.1454,4304.0
2024-01-02 10:20:00,224.82,224.82,224.34,224.56,6791.0,221.9479,221.9479,221.474,221.6912,6791.0
2024-01-02 10:30:00,224.57,224.74,224.45,224.74,3399.0,221.7011,221.8689,221.5826,221.8689,3399.0
2024-01-02 10:40:00,224.58,225.2,224.42,224.73,8941.0,221.711,222.3231,221.553,221.8591,8941.0
2024-01-02 10:50:00,224.83,225.01,224.48,225.01,5337.0,221.9578,222.1355,221.6123,222.1355,5337.0
2024-01-02 11:00:00,225.05,225.29,224.68,225.09,4817.0,222.175,222.4119,221.8097,222.2145,4817.0
2024-01-02 11:10:00,224.94,225.3,224.84,224.92,8106.0,222.0664,222.4218,221.9677,222.0466,8106.0
2024-01-02 11:20:00,224.8,224.8,224.43,224.79,5915.0,221.9282,221.9282,221.5629,221.9183,5915.0
2024-01-02 11:30:00,224.79,224.84,224.48,224.48,5410.0,221.9183,221.9677,221.6123,221.6123,5410.0
2024-01-02 11:40:00,224.4,224.91,224.4,224.77,4053.0,221.5333,222.0368,221.5333,221.8985,4053.0
2024-01-02 11:50:00,224.86,225.15,224.79,224.91,2168.0,221.9874,222.2737,221.9183,222.0368,2168.0
2024-01-02 12:00:00,224.89,224.98,224.79,224.86,2251.0,222.017,222.1059,221.9183,221.9874,2251.0
2024-01-02 12:10:00,224.77,224.82,224.33,224.59,8225.0,221.8985,221.9479,221.4642,221.7208,8225.0
2024-01-02 12:20:00,224.59,224.79,224.44,224.79,5975.0,221.7208,221.9183,221.5728,221.9183,5975.0
2024-01-02 12:30:00,224.86,225.2,224.82,225.1,6234.0,221.9874,222.3231,221.9479,222.2243,6234.0
2024-01-02 12:40:00,225.08,225.08,224.83,225.07,5771.0,222.2046,222.2046,221.9578,222.1947,5771.0
2024-01-02 12:50:00,224.87,224.87,224.63,224.8,2180.0,221.9973,221.9973,221.7603,221.9282,2180.0
2024-01-02 13:00:00,224.83,225.12,224.73,225.12,4251.0,221.9578,222.2441,221.8591,222.2441,4251.0
2024-01-02 13:10:00,225.1,225.14,224.89,225.09,4660.0,222.2243,222.2638,222.017,222.2145,4660.0
2024-01-02 13:20:00,225.09,225.19,224.92,225.12,3607.0,222.2145,222.3132,222.0466,222.2441,3607.0
2024-01-02 13:30:00,225.12,225.27,224.96,225.27,5642.0,222.2441,222.3922,222.0861,222.3922,5642.0
2024-01-02 13:40:00,225.23,225.25,224.88,224.94,5850.0,222.3527,222.3724,222.0071,222.0664,5850.0
2024-01-02 13:50:00,224.97,225.13,224.92,225.1,3893.0,222.096,222.2539,222.0466,222.2243,3893.0
2024-01-02 14:00:00,225.06,225.54,225.05,225.54,8748.0,222.1848,222.6587,222.175,222.6587,8748.0
2024-01-02 14:10:00,225.55,225.66,225.42,225.66,1533.0,222.6686,222.7772,222.5402,222.7772,1533.0
2024-01-02 14:20:00,225.49,225.74,225.33,225.34,11054.0,222.6093,222.8562,222.4514,222.4613,11054.0
2024-01-02 14:30:00,225.39,225.52,225.21,225.32,8462.0,222.5106,222.639,222.3329,222.4415,8462.0
2024-01-02 14:40:00,225.32,225.32,225.15,225.18,5808.0,222.4415,222.4415,222.2737,222.3033,5808.0
2024-01-02 14:50:00,225.13,225.18,224.9,225.16,5464.0,222.2539,222.3033,222.0269,222.2836,5464.0
2024-01-02 15:00:00,225.06,225.43,225.06,225.34,10178.0,222.1848,222.5501,222.1848,222.4613,10178.0
2024-01-02 15:10:00,225.34,225.34,224.75,224.83,11887.0,222.4613,222.4613,221.8788,221.9578,11887.0
2024-01-02 15:20:00,224.75,224.95,224.63,224.9,7772.0,221.8788,222.0762,221.7603,222.0269,7772.0
2024-01-02 15:30:00,224.86,224.97,224.77,224.94,15299.0,221.9874,222.096,221.8985,222.0664,15299.0
2024-01-02 15:40:00,224.97,224.98,224.75,224.93,17874.0,222.096,222.1059,221.8788,222.0565,17874.0
2024-01-02 15:50:00,224.99,225.22,224.88,225.11,86210.0,222.1157,222.3428,222.0071,222.2342,86210.0
2024-01-03 09:30:00,225.6,226.42,225.12,225.55,25587.0,222.7179,223.5275,222.2441,222.6686,25587.0
2024-01-03 09:40:00,225.56,225.85,225.19,225.77,13064.0,222.6785,222.9647,222.3132,222.8858,13064.0
2024-01-03 09:50:00,225.74,226.1,225.23,225.92,10028.0,222.8562,223.2116,222.3527,223.0339,10028.0
2024-01-03 10:00:00,225.91,226.1,225.37,225.82,21405.0,223.024,223.2116,222.4909,222.9351,21405.0
2024-01-03 10:10:00,225.43,225.81,225.27,225.67,8565.0,222.5501,222.9253,222.3922,222.787,8565.0
2024-01-03 10:20:00,225.61,226.2,225.61,226.12,17232.0,222.7278,223.3103,222.7278,223.2313,17232.0
2024-01-03 10:30:00,226.06,226.86,226.05,226.84,34010.0,223.1721,223.9618,223.1622,223.9421,34010.0
2024-01-03 10:40:00,226.77,226.9,226.33,226.59,10049.0,223.873,224.0013,223.4386,223.6953,10049.0
2024-01-03 10:50:00,226.58,226.71,226.31,226.5,21508.0,223.6854,223.8138,223.4189,223.6064,21508.0
2024-01-03 11:00:00,226.32,226.76,226.19,226.67,7344.0,223.4287,223.8631,223.3004,223.7743,7344.0
2024-01-03 11:10:00,226.74,226.9,226.33,226.62,7820.0,223.8434,224.0013,223.4386,223.7249,7820.0
2024-01-03 11:20:00,226.87,227.15,226.61,227.0,20094.0,223.9717,224.2481,223.715,224.1001,20094.0
2024-01-03 11:30:00,227.0,227.6,226.86,227.6,17373.0,224.1001,224.6924,223.9618,224.6924,17373.0
2024-01-03 11:40:00,227.62,227.64,227.29,227.39,8730.0,224.7121,224.7319,224.3864,224.4851,8730.0
2024-01-03 11:50:00,227.4,227.58,226.89,226.89,21641.0,224.4949,224.6726,223.9915,223.9915,21641.0
2024-01-03 12:00:00,226.92,227.06,226.56,226.8,7163.0,224.0211,224.1593,223.6657,223.9026,7163.0
2024-01-03 12:10:00,226.87,226.93,226.37,226.37,3480.0,223.9717,224.031,223.4781,223.4781,3480.0
2024-01-03 12:20:00,226.36,226.41,226.11,226.29,3977.0,223.4682,223.5176,223.2214,223.3991,3977.0
2024-01-03 12:30:00,226.29,226.36,226.14,226.2,3813.0,223.3991,223.4682,223.251,223.3103,3813.0
2024-01-03 12:40:00,226.14,226.26,226.1,226.23,6492.0,223.251,223.3695,223.2116,223.3399,6492.0
2024-01-03 12:50:00,226.22,226.27,226.01,226.11,9667.0,223.33,223.3794,223.1227,223.2214,9667.0
2024-01-03 13:00:00,226.08,226.08,225.61,225.61,5683.0,223.1918,223.1918,222.7278,222.7278,5683.0
2024-01-03 13:10:00,225.69,226.06,225.61,226.02,6749.0,222.8068,223.1721,222.7278,223.1326,6749.0
2024-01-03 13:20:00,226.0,226.08,225.94,225.99,3538.0,223.1128,223.1918,223.0536,223.103,3538.0
2024-01-03 13:30:00,226.0,226.09,225.79,225.89,6011.0,223.1128,223.2017,222.9055,223.0042,6011.0
2024-01-03 13:40:00,225.95,226.0,225.64,225.79,6181.0,223.0635,223.1128,222.7574,222.9055,6181.0
2024-01-03 13:50:00,225.72,225.82,225.44,225.48,8586.0,222.8364,222.9351,222.56,222.5995,8586.0
2024-01-03 14:00:00,225.32,225.57,225.24,225.44,5993.0,222.4415,222.6883,222.3625,222.56,5993.0
2024-01-03 14:10:00,225.41,225.56,225.11,225.12,11546.0,222.5304,222.6785,222.2342,222.2441,11546.0
2024-01-03 14:20:00,225.09,225.75,225.09,225.53,8052.0,222.2145,222.866,222.2145,222.6488,8052.0
2024-01-03 14:30:00,225.58,225.73,225.35,225.7,5739.0,222.6982,222.8463,222.4711,222.8167,5739.0
2024-01-03 14:40:00,225.61,225.66,225.25,225.37,4927.0,222.7278,222.7772,222.3724,222.4909,4927.0
2024-01-03 14:50:00,225.42,225.56,225.25,225.31,7468.0,222.5402,222.6785,222.3724,222.4316,7468.0
2024-01-03 15:00:00,225.33,225.4,225.15,225.31,7445.0,222.4514,222.5205,222.2737,222.4316,7445.0
2024-01-03 15:10:00,225.37,225.49,225.27,225.4,4234.0,222.4909,222.6093,222.3922,222.5205,4234.0
2024-01-03 15:20:00,225.42,225.48,225.27,225.46,9466.0,222.5402,222.5995,222.3922,222.5797,9466.0
2024-01-03 15:30:00,225.43,226.08,225.42,225.88,26171.0,222.5501,223.1918,222.5402,222.9944,26171.0
2024-01-03 15:40:00,225.91,225.97,225.28,225.35,31273.0,223.024,223.0832,222.402,222.4711,31273.0
2024-01-03 15:50:00,225.25,225.4,224.8,224.99,53266.0,222.3724,222.5205,221.9282,222.1157,53266.0
2024-01-04 09:30:00,226.55,227.84,226.55,227.14,8924.0,223.6558,224.9293,223.6558,224.2383,8924.0
2024-01-04 09:40:00,227.62,227.74,226.87,227.04,10284.0,224.7121,224.8306,223.9717,224.1395,10284.0
2024-01-04 09:50:00,227.05,227.41,226.74,227.39,3987.0,224.1494,224.5048,223.8434,224.4851,3987.0
2024-01-04 10:00:00,227.58,228.17,227.42,228.16,12274.0,224.6726,225.2551,224.5147,225.2452,12274.0
2024-01-04 10:10:00,228.16,228.81,227.68,227.99,6667.0,225.2452,225.8869,224.7714,225.0774,6667.0
2024-01-04 10:20:00,227.99,228.11,227.82,228.0,4003.0,225.0774,225.1959,224.9096,225.0873,4003.0
2024-01-04 10:30:00,227.81,228.0,227.37,227.8,9454.0,224.8997,225.0873,224.4653,224.8898,9454.0
2024-01-04 10:40:00,227.94,227.97,227.47,227.48,9617.0,225.028,225.0577,224.5641,224.5739,9617.0
2024-01-04 10:50:00,227.48,227.48,226.85,227.29,4603.0,224.5739,224.5739,223.952,224.3864,4603.0
2024-01-04 11:00:00,227.11,227.45,226.98,227.41,26910.0,224.2087,224.5443,224.0803,224.5048,26910.0
2024-01-04 11:10:00,227.4,227.58,227.4,227.45,2395.0,224.4949,224.6726,224.4949,224.5443,2395.0
2024-01-04 11:20:00,227.51,227.66,227.35,227.42,3828.0,224.6035,224.7516,224.4456,224.5147,3828.0
2024-01-04 11:30:00,227.38,227.41,227.04,227.24,7870.0,224.4752,224.5048,224.1395,224.337,7870.0
2024-01-04 11:40:00,227.24,227.24,226.79,226.96,4220.0,224.337,224.337,223.8927,224.0606,4220.0
2024-01-04 11:50:00,226.95,227.64,226.89,227.5,5330.0,224.0507,224.7319,223.9915,224.5937,5330.0
2024-01-04 12:00:00,227.32,227.44,227.21,227.33,2007.0,224.416,224.5344,224.3074,224.4258,2007.0
2024-01-04 12:10:00,227.22,227.33,227.0,227.26,4033.0,224.3172,224.4258,224.1001,224.3567,4033.0
2024-01-04 12:20:00,227.27,227.36,227.08,227.36,2281.0,224.3666,224.4555,224.179,224.4555,2281.0
2024-01-04 12:30:00,227.3,227.54,227.21,227.54,6195.0,224.3962,224.6332,224.3074,224.6332,6195.0
2024-01-04 12:40:00,227.4,227.66,227.36,227.66,3939.0,224.4949,224.7516,224.4555,224.7516,3939.0
2024-01-04 12:50:00,227.65,227.7,227.5,227.56,9854.0,224.7418,224.7911,224.5937,224.6529,9854.0
2024-01-04 13:00:00,227.65,227.86,227.62,227.69,8275.0,224.7418,224.9491,224.7121,224.7812,8275.0
2024-01-04 13:10:00,227.73,227.89,227.62,227.78,6676.0,224.8207,224.9787,224.7121,224.8701,6676.0
2024-01-04 13:20:00,227.78,227.79,227.52,227.63,4939.0,224.8701,224.88,224.6134,224.722,4939.0
2024-01-04 13:30:00,227.62,227.63,227.39,227.47,3364.0,224.7121,224.722,224.4851,224.5641,3364.0
2024-01-04 13:40:00,227.45,227.45,227.24,227.33,4570.0,224.5443,224.5443,224.337,224.4258,4570.0
2024-01-04 13:50:00,227.39,227.53,226.96,227.05,8575.0,224.4851,224.6233,224.0606,224.1494,8575.0
2024-01-04 14:00:00,227.0,227.16,226.88,226.95,13204.0,224.1001,224.258,223.9816,224.0507,13204.0
2024-01-04 14:10:00,226.84,226.95,226.56,226.56,5912.0,223.9421,224.0507,223.6657,223.6657,5912.0
2024-01-04 14:20:00,226.47,226.73,226.42,226.63,14856.0,223.5768,223.8335,223.5275,223.7348,14856.0
2024-01-04 14:30:00,226.59,226.76,226.24,226.31,6875.0,223.6953,223.8631,223.3498,223.4189,6875.0
2024-01-04 14:40:00,226.39,226.9,226.39,226.9,3884.0,223.4978,224.0013,223.4978,224.0013,3884.0
2024-01-04 14:50:00,226.88,226.98,226.68,226.68,7411.0,223.9816,224.0803,223.7841,223.7841,7411.0
2024-01-04 15:00:00,226.67,226.67,226.21,226.54,12560.0,223.7743,223.7743,223.3201,223.6459,12560.0
2024-01-04 15:10:00,226.59,226.59,226.09,226.17,11892.0,223.6953,223.6953,223.2017,223.2807,11892.0
2024-01-04 15:20:00,226.16,226.26,225.99,226.08,9795.0,223.2708,223.3695,223.103,223.1918,9795.0
2024-01-04 15:30:00,226.08,226.21,225.95,226.15,14729.0,223.1918,223.3201,223.0635,223.2609,14729.0
2024-01-04 15:40:00,226.14,226.49,226.09,226.09,19813.0,223.251,223.5966,223.2017,223.2017,19813.0
2024-01-04 15:50:00,226.2,226.31,225.61,225.97,77463.0,223.3103,223.4189,222.7278,223.0832,77463.0
2024-01-05 09:30:00,226.42,227.52,226.27,227.03,9616.0,223.5275,224.6134,223.3794,224.1297,9616.0
2024-01-05 09:40:00,226.69,226.92,226.12,226.48,2799.0,223.794,224.0211,223.2313,223.5867,2799.0
2024-01-05 09:50:00,226.27,226.27,225.48,225.77,8121.0,223.3794,223.3794,222.5995,222.8858,8121.0
2024-01-05 10:00:00,225.68,226.68,225.68,226.63,8046.0,222.7969,223.7841,222.7969,223.7348,8046.0
2024-01-05 10:10:00,226.58,226.6,225.56,225.72,9434.0,223.6854,223.7052,222.6785,222.8364,9434.0
2024-01-05 10:20:00,225.71,225.71,225.25,225.36,4320.0,222.8265,222.8265,222.3724,222.481,4320.0
2024-01-05 10:30:00,225.28,225.61,224.65,224.67,6608.0,222.402,222.7278,221.7801,221.7998,6608.0
2024-01-05 10:40:00,224.73,225.1,224.72,224.97,2773.0,221.8591,222.2243,221.8492,222.096,2773.0
2024-01-05 10:50:00,224.93,225.15,224.62,224.72,5635.0,222.0565,222.2737,221.7505,221.8492,5635.0
2024-01-05 11:00:00,224.8,224.88,224.23,224.29,6240.0,221.9282,222.0071,221.3654,221.4247,6240.0
2024-01-05 11:10:00,224.29,224.57,224.0,224.0,11557.0,221.4247,221.7011,221.1384,221.1384,11557.0
2024-01-05 11:20:00,224.21,224.47,224.01,224.07,3592.0,221.3457,221.6024,221.1483,221.2075,3592.0
2024-01-05 11:30:00,224.12,224.17,223.78,223.8,5235.0,221.2568,221.3062,220.9212,220.9409,5235.0
2024-01-05 11:40:00,223.74,224.01,223.66,223.71,5622.0,220.8817,221.1483,220.8027,220.8521,5622.0
2024-01-05 11:50:00,223.82,223.82,223.49,223.58,5107.0,220.9607,220.9607,220.6349,220.7237,5107.0
2024-01-05 12:00:00,223.61,223.8,223.48,223.53,5484.0,220.7534,220.9409,220.625,220.6744,5484.0
2024-01-05 12:10:00,223.55,223.73,223.43,223.53,3099.0,220.6941,220.8718,220.5757,220.6744,3099.0
2024-01-05 12:20:00,223.56,223.79,223.54,223.7,2179.0,220.704,220.9311,220.6843,220.8422,2179.0
2024-01-05 12:30:00,223.62,223.91,223.6,223.76,2477.0,220.7632,221.0495,220.7435,220.9014,2477.0
2024-01-05 12:40:00,223.75,223.87,223.75,223.8,1843.0,220.8916,221.01,220.8916,220.9409,1843.0
2024-01-05 12:50:00,223.82,223.92,223.74,223.9,4613.0,220.9607,221.0594,220.8817,221.0397,4613.0
2024-01-05 13:00:00,223.94,223.94,223.61,223.65,2682.0,221.0791,221.0791,220.7534,220.7929,2682.0
2024-01-05 13:10:00,223.61,223.66,223.49,223.49,3584.0,220.7534,220.8027,220.6349,220.6349,3584.0
2024-01-05 13:20:00,223.52,223.82,223.45,223.76,5135.0,220.6645,220.9607,220.5954,220.9014,5135.0
2024-01-05 13:30:00,223.81,224.23,223.81,224.19,5881.0,220.9508,221.3654,220.9508,221.326,5881.0
2024-01-05 13:40:00,224.25,224.35,224.15,224.15,3527.0,221.3852,221.4839,221.2865,221.2865,3527.0
2024-01-05 13:50:00,224.21,224.36,224.19,224.3,4312.0,221.3457,221.4938,221.326,221.4345,4312.0
2024-01-05 14:00:00,224.32,224.51,224.32,224.4,4773.0,221.4543,221.6419,221.4543,221.5333,4773.0
2024-01-05 14:10:00,224.43,224.68,224.43,224.55,7157.0,221.5629,221.8097,221.5629,221.6814,7157.0
2024-01-05 14:20:00,224.59,224.76,224.55,224.7,3407.0,221.7208,221.8887,221.6814,221.8294,3407.0
2024-01-05 14:30:00,224.72,224.91,224.66,224.89,6130.0,221.8492,222.0368,221.79,222.017,6130.0
2024-01-05 14:40:00,224.78,224.82,224.58,224.67,5309.0,221.9084,221.9479,221.711,221.7998,5309.0
2024-01-05 14:50:00,224.62,224.73,224.32,224.44,13568.0,221.7505,221.8591,221.4543,221.5728,13568.0
2024-01-05 15:00:00,224.37,224.73,224.37,224.72,1916.0,221.5037,221.8591,221.5037,221.8492,1916.0
2024-01-05 15:10:00,224.65,224.88,224.55,224.71,3880.0,221.7801,222.0071,221.6814,221.8393,3880.0
2024-01-05 15:20:00,224.81,224.94,224.67,224.92,10432.0,221.938,222.0664,221.7998,222.0466,10432.0
2024-01-05 15:30:00,224.84,224.91,224.53,224.8,7058.0,221.9677,222.0368,221.6616,221.9282,7058.0
2024-01-05 15:40:00,224.83,225.56,224.8,225.42,12924.0,221.9578,222.6785,221.9282,222.5402,12924.0
2024-01-05 15:50:00,225.51,225.75,225.1,225.21,43931.0,222.6291,222.866,222.2243,222.3329,43931.0
2024-01-08 09:30:00,226.65,226.92,225.53,225.91,16564.0,223.7545,224.0211,222.6488,223.024,16564.0
2024-01-08 09:40:00,225.69,225.69,224.85,225.63,11485.0,222.8068,222.8068,221.9775,222.7476,11485.0
2024-01-08 09:50:00,225.46,225.61,224.8,225.55,11635.0,222.5797,222.7278,221.9282,222.6686,11635.0
2024-01-08 10:00:00,225.75,226.14,225.16,225.81,15347.0,222.866,223.251,222.2836,222.9253,15347.0
2024-01-08 10:10:00,225.81,225.81,224.77,225.11,7935.0,222.9253,222.9253,221.8985,222.2342,7935.0
2024-01-08 10:20:00,225.18,225.36,224.75,225.36,13002.0,222.3033,222.481,221.8788,222.481,13002.0
2024-01-08 10:30:00,225.2,225.38,225.01,225.23,5677.0,222.3231,222.5008,222.1355,222.3527,5677.0
2024-01-08 10:40:00,225.18,225.72,225.06,225.46,8132.0,222.3033,222.8364,222.1848,222.5797,8132.0
2024-01-08 10:50:00,225.34,225.45,225.05,225.22,5022.0,222.4613,222.5699,222.175,222.3428,5022.0
2024-01-08 11:00:00,225.14,225.25,224.87,225.05,3819.0,222.2638,222.3724,221.9973,222.175,3819.0
2024-01-08 11:10:00,225.22,225.63,225.2,225.52,7430.0,222.3428,222.7476,222.3231,222.639,7430.0
2024-01-08 11:20:00,225.41,225.45,225.14,225.14,2953.0,222.5304,222.5699,222.2638,222.2638,2953.0
2024-01-08 11:30:00,225.24,225.24,225.0,225.04,3823.0,222.3625,222.3625,222.1256,222.1651,3823.0
2024-01-08 11:40:00,225.0,225.5,225.0,225.4,2171.0,222.1256,222.6192,222.1256,222.5205,2171.0
2024-01-08 11:50:00,225.32,225.5,225.11,225.42,9015.0,222.4415,222.6192,222.2342,222.5402,9015.0
2024-01-08 12:00:00,225.5,225.61,225.29,225.5,10077.0,222.6192,222.7278,222.4119,222.6192,10077.0
2024-01-08 12:10:00,225.52,225.72,225.46,225.6,5389.0,222.639,222.8364,222.5797,222.7179,5389.0
2024-01-08 12:20:00,225.61,225.63,225.49,225.59,3007.0,222.7278,222.7476,222.6093,222.7081,3007.0
2024-01-08 12:30:00,225.52,225.8,225.46,225.76,5998.0,222.639,222.9154,222.5797,222.8759,5998.0
2024-01-08 12:40:00,225.74,226.05,225.74,226.0,7184.0,222.8562,223.1622,222.8562,223.1128,7184.0
2024-01-08 12:50:00,226.02,226.3,226.0,226.14,4463.0,223.1326,223.409,223.1128,223.251,4463.0
2024-01-08 13:00:00,226.05,226.16,226.0,226.09,1954.0,223.1622,223.2708,223.1128,223.2017,1954.0
2024-01-08 13:10:00,226.12,226.12,225.93,226.05,10049.0,223.2313,223.2313,223.0437,223.1622,10049.0
2024-01-08 13:20:00,226.14,226.14,225.87,226.0,4658.0,223.251,223.251,222.9845,223.1128,4658.0
2024-01-08 13:30:00,226.0,226.16,225.95,226.07,9758.0,223.1128,223.2708,223.0635,223.1819,9758.0
2024-01-08 13:40:00,226.01,226.2,225.99,226.12,3474.0,223.1227,223.3103,223.103,223.2313,3474.0
2024-01-08 13:50:00,226.08,226.36,226.03,226.34,3479.0,223.1918,223.4682,223.1424,223.4485,3479.0
2024-01-08 14:00:00,226.4,226.59,226.33,226.49,4398.0,223.5077,223.6953,223.4386,223.5966,4398.0
2024-01-08 14:10:00,226.51,226.67,226.35,226.67,4272.0,223.6163,223.7743,223.4584,223.7743,4272.0
2024-01-08 14:20:00,226.57,226.89,226.48,226.89,5101.0,223.6756,223.9915,223.5867,223.9915,5101.0
2024-01-08 14:30:00,226.93,227.11,226.82,227.03,5462.0,224.031,224.2087,223.9224,224.1297,5462.0
2024-01-08 14:40:00,227.0,227.33,227.0,227.22,8147.0,224.1001,224.4258,224.1001,224.3172,8147.0
2024-01-08 14:50:00,227.22,227.55,227.2,227.42,5515.0,224.3172,224.643,224.2975,224.5147,5515.0
2024-01-08 15:00:00,227.37,228.0,227.37,227.84,12625.0,224.4653,225.0873,224.4653,224.9293,12625.0
2024-01-08 15:10:00,227.83,228.07,227.81,227.96,22612.0,224.9195,225.1564,224.8997,225.0478,22612.0
2024-01-08 15:20:00,227.93,228.58,227.92,228.3,9779.0,225.0182,225.6599,225.0083,225.3834,9779.0
2024-01-08 15:30:00,228.32,228.71,228.23,228.71,18568.0,225.4032,225.7882,225.3143,225.7882,18568.0
2024-01-08 15:40:00,228.73,228.89,228.42,228.42,33483.0,225.808,225.9659,225.5019,225.5019,33483.0
2024-01-08 15:50:00,228.2,229.03,228.2,228.84,58085.0,225.2847,226.1041,225.2847,225.9166,58085.0
2024-01-09 09:30:00,226.96,227.46,224.24,225.0,29199.0,224.0606,224.5542,221.3753,222.1256,29199.0
2024-01-09 09:40:00,225.01,225.2,224.3,224.91,40818.0,222.1355,222.3231,221.4345,222.0368,40818.0
2024-01-09 09:50:00,225.15,225.64,224.76,225.2,12874.0,222.2737,222.7574,221.8887,222.3231,12874.0
2024-01-09 10:00:00,225.22,225.23,224.21,224.75,46985.0,222.3428,222.3527,221.3457,221.8788,46985.0
2024-01-09 10:10:00,224.78,225.37,224.61,224.97,10723.0,221.9084,222.4909,221.7406,222.096,10723.0
2024-01-09 10:20:00,224.98,225.24,224.87,225.16,9357.0,222.1059,222.3625,221.9973,222.2836,9357.0
2024-01-09 10:30:00,225.16,225.24,224.81,224.81,5397.0,222.2836,222.3625,221.938,221.938,5397.0
2024-01-09 10:40:00,224.81,225.15,224.73,224.78,7904.0,221.938,222.2737,221.8591,221.9084,7904.0
2024-01-09 10:50:00,224.79,224.9,224.5,224.69,13561.0,221.9183,222.0269,221.632,221.8196,13561.0
2024-01-09 11:00:00,224.74,225.24,224.74,225.08,5341.0,221.8689,222.3625,221.8689,222.2046,5341.0
2024-01-09 11:10:00,225.13,225.38,225.03,225.19,6236.0,222.2539,222.5008,222.1552,222.3132,6236.0
2024-01-09 11:20:00,225.13,225.51,225.13,225.33,5602.0,222.2539,222.6291,222.2539,222.4514,5602.0
2024-01-09 11:30:00,225.37,225.37,224.95,225.1,6839.0,222.4909,222.4909,222.0762,222.2243,6839.0
2024-01-09 11:40:00,225.11,225.45,225.03,225.35,6330.0,222.2342,222.5699,222.1552,222.4711,6330.0
2024-01-09 11:50:00,225.44,225.57,225.37,225.57,3117.0,222.56,222.6883,222.4909,222.6883,3117.0
2024-01-09 12:00:00,225.58,225.69,225.5,225.55,4210.0,222.6982,222.8068,222.6192,222.6686,4210.0
2024-01-09 12:10:00,225.54,225.84,225.5,225.81,3347.0,222.6587,222.9549,222.6192,222.9253,3347.0
2024-01-09 12:20:00,225.61,225.8,225.61,225.64,2145.0,222.7278,222.9154,222.7278,222.7574,2145.0
2024-01-09 12:30:00,225.7,225.75,225.47,225.74,13476.0,222.8167,222.866,222.5896,222.8562,13476.0
2024-01-09 12:40:00,225.89,225.95,225.78,225.8,2449.0,223.0042,223.0635,222.8956,222.9154,2449.0
2024-01-09 12:50:00,225.8,225.96,225.69,225.7,3373.0,222.9154,223.0733,222.8068,222.8167,3373.0
2024-01-09 13:00:00,225.75,225.83,225.57,225.58,5375.0,222.866,222.945,222.6883,222.6982,5375.0
2024-01-09 13:10:00,225.63,225.81,225.54,225.55,3542.0,222.7476,222.9253,222.6587,222.6686,3542.0
2024-01-09 13:20:00,225.54,225.67,225.42,225.42,2821.0,222.6587,222.787,222.5402,222.5402,2821.0
2024-01-09 13:30:00,225.44,225.48,225.26,225.39,3078.0,222.56,222.5995,222.3823,222.5106,3078.0
2024-01-09 13:40:00,225.45,225.81,225.44,225.79,9014.0,222.5699,222.9253,222.56,222.9055,9014.0
2024-01-09 13:50:00,225.82,225.95,225.75,225.91,3437.0,222.9351,223.0635,222.866,223.024,3437.0
2024-01-09 14:00:00,225.84,225.9,225.73,225.86,2883.0,222.9549,223.0141,222.8463,222.9746,2883.0
2024-01-09 14:10:00,225.91,226.22,225.91,226.11,5080.0,223.024,223.33,223.024,223.2214,5080.0
2024-01-09 14:20:00,226.11,226.22,225.98,226.12,3712.0,223.2214,223.33,223.0931,223.2313,3712.0
2024-01-09 14:30:00,226.08,226.16,225.88,226.09,8803.0,223.1918,223.2708,222.9944,223.2017,8803.0
2024-01-09 14:40:00,226.06,226.11,225.92,226.09,6836.0,223.1721,223.2214,223.0339,223.2017,6836.0
2024-01-09 14:50:00,226.01,226.18,225.94,226.0,6200.0,223.1227,223.2905,223.0536,223.1128,6200.0
2024-01-09 15:00:00,226.0,226.12,225.93,226.08,34261.0,223.1128,223.2313,223.0437,223.1918,34261.0
2024-01-09 15:10:00,226.14,226.31,226.1,226.23,5057.0,223.251,223.4189,223.2116,223.3399,5057.0
2024-01-09 15:20:00,226.23,226.57,226.0,226.05,7376.0,223.3399,223.6756,223.1128,223.1622,7376.0
2024-01-09 15:30:00,226.05,226.1,225.98,226.1,12648.0,223.1622,223.2116,223.0931,223.2116,12648.0
2024-01-09 15:40:00,226.09,226.17,225.95,226.09,15429.0,223.2017,223.2807,223.0635,223.2017,15429.0
2024-01-09 15:50:00,226.05,226.31,225.97,226.13,34881.0,223.1622,223.4189,223.0832,223.2412,34881.0
2024-01-10 09:30:00,225.55,227.23,225.55,227.11,9202.0,222.6686,224.3271,222.6686,224.2087,9202.0
2024-01-10 09:40:00,227.17,227.43,226.85,227.09,7042.0,224.2679,224.5246,223.952,224.1889,7042.0
2024-01-10 09:50:00,227.52,227.89,227.01,227.48,14470.0,224.6134,224.9787,224.1099,224.5739,14470.0
2024-01-10 10:00:00,227.08,227.67,226.91,227.51,12612.0,224.179,224.7615,224.0112,224.6035,12612.0
2024-01-10 10:10:00,227.65,227.71,226.69,226.69,10249.0,224.7418,224.801,223.794,223.794,10249.0
2024-01-10 10:20:00,226.96,227.3,226.73,227.09,3655.0,224.0606,224.3962,223.8335,224.1889,3655.0
2024-01-10 10:30:00,226.94,227.03,226.71,226.77,3987.0,224.0408,224.1297,223.8138,223.873,3987.0
2024-01-10 10:40:00,226.74,226.89,226.59,226.75,9403.0,223.8434,223.9915,223.6953,223.8533,9403.0
2024-01-10 10:50:00,226.72,227.08,226.71,226.99,3046.0,223.8236,224.179,223.8138,224.0902,3046.0
2024-01-10 11:00:00,227.0,227.09,226.71,226.79,3357.0,224.1001,224.1889,223.8138,223.8927,3357.0
2024-01-10 11:10:00,226.79,226.98,226.41,226.44,2946.0,223.8927,224.0803,223.5176,223.5472,2946.0
2024-01-10 11:20:00,226.6,226.88,226.47,226.75,8926.0,223.7052,223.9816,223.5768,223.8533,8926.0
2024-01-10 11:30:00,226.81,227.1,226.81,227.08,13232.0,223.9125,224.1988,223.9125,224.179,13232.0
2024-01-10 11:40:00,227.1,227.19,227.06,227.19,926.0,224.1988,224.2876,224.1593,224.2876,926.0
2024-01-10 11:50:00,227.09,227.33,227.0,227.1,4704.0,224.1889,224.4258,224.1001,224.1988,4704.0
2024-01-10 12:00:00,227.05,227.13,226.94,227.06,3633.0,224.1494,224.2284,224.0408,224.1593,3633.0
2024-01-10 12:10:00,227.0,227.32,227.0,227.19,8334.0,224.1001,224.416,224.1001,224.2876,8334.0
2024-01-10 12:20:00,227.27,227.4,227.19,227.3,2083.0,224.3666,224.4949,224.2876,224.3962,2083.0
2024-01-10 12:30:00,227.42,227.48,227.35,227.44,3101.0,224.5147,224.5739,224.4456,224.5344,3101.0
2024-01-10 12:40:00,227.44,227.96,227.35,227.96,7730.0,224.5344,225.0478,224.4456,225.0478,7730.0
2024-01-10 12:50:00,227.85,227.92,227.74,227.81,3338.0,224.9392,225.0083,224.8306,224.8997,3338.0
2024-01-10 13:00:00,227.87,228.1,227.79,228.1,3795.0,224.9589,225.186,224.88,225.186,3795.0
2024-01-10 13:10:00,228.13,228.27,227.86,228.27,9581.0,225.2156,225.3538,224.9491,225.3538,9581.0
2024-01-10 13:20:00,228.12,228.2,228.08,228.08,2356.0,225.2057,225.2847,225.1663,225.1663,2356.0
2024-01-10 13:30:00,228.14,228.19,228.01,228.09,7726.0,225.2255,225.2749,225.0972,225.1761,7726.0
2024-01-10 13:40:00,228.12,228.25,228.11,228.16,10602.0,225.2057,225.3341,225.1959,225.2452,10602.0
2024-01-10 13:50:00,228.16,228.16,228.0,228.02,68912.0,225.2452,225.2452,225.0873,225.107,68912.0
2024-01-10 14:00:00,227.95,228.38,227.95,228.38,5096.0,225.0379,225.4624,225.0379,225.4624,5096.0
2024-01-10 14:10:00,228.34,229.0,228.34,228.81,16244.0,225.4229,226.0745,225.4229,225.8869,16244.0
2024-01-10 14:20:00,228.75,229.11,228.74,229.01,2880.0,225.8277,226.1831,225.8178,226.0844,2880.0
2024-01-10 14:30:00,229.09,229.29,229.0,229.21,7183.0,226.1634,226.3608,226.0745,226.2818,7183.0
2024-01-10 14:40:00,229.21,229.59,229.2,229.4,20026.0,226.2818,226.657,226.272,226.4694,20026.0
2024-01-10 14:50:00,229.4,229.62,229.4,229.45,7862.0,226.4694,226.6866,226.4694,226.5188,7862.0
2024-01-10 15:00:00,229.47,229.58,229.36,229.55,18437.0,226.5385,226.6471,226.4299,226.6175,18437.0
2024-01-10 15:10:00,229.5,229.53,229.26,229.47,31756.0,226.5681,226.5977,226.3312,226.5385,31756.0
2024-01-10 15:20:00,229.51,229.58,229.26,229.52,19440.0,226.578,226.6471,226.3312,226.5879,19440.0
2024-01-10 15:30:00,229.46,229.79,229.42,229.69,13020.0,226.5286,226.8544,226.4891,226.7557,13020.0
2024-01-10 15:40:00,229.71,229.86,229.52,229.62,17781.0,226.7754,226.9235,226.5879,226.6866,17781.0
2024-01-10 15:50:00,229.56,230.25,229.47,230.15,74979.0,226.6274,227.3085,226.5385,227.2098,74979.0
2024-01-11 09:30:00,230.72,232.0,230.72,231.44,10073.0,227.7725,229.0362,227.7725,228.4833,10073.0
2024-01-11 09:40:00,231.21,231.21,229.68,229.7,14637.0,228.2563,228.2563,226.7458,226.7656,14637.0
2024-01-11 09:50:00,229.84,230.37,229.71,230.31,9261.0,226.9038,227.427,226.7754,227.3678,9261.0
2024-01-11 10:00:00,230.39,230.97,230.37,230.47,13652.0,227.4467,228.0193,227.427,227.5257,13652.0
2024-01-11 10:10:00,230.47,231.07,230.47,230.96,13263.0,227.5257,228.1181,227.5257,228.0095,13263.0
2024-01-11 10:20:00,230.9,231.51,230.9,231.14,14485.0,227.9502,228.5524,227.9502,228.1872,14485.0
2024-01-11 10:30:00,231.03,231.03,230.56,230.78,6709.0,228.0786,228.0786,227.6146,227.8318,6709.0
2024-01-11 10:40:00,230.64,230.93,230.5,230.58,11883.0,227.6936,227.9799,227.5553,227.6343,11883.0
2024-01-11 10:50:00,230.58,230.74,230.19,230.19,12807.0,227.6343,227.7923,227.2493,227.2493,12807.0
2024-01-11 11:00:00,230.15,230.57,230.04,230.56,19304.0,227.2098,227.6244,227.1012,227.6146,19304.0
2024-01-11 11:10:00,230.62,230.93,230.01,230.15,7314.0,227.6738,227.9799,227.0716,227.2098,7314.0
2024-01-11 11:20:00,230.09,230.32,229.95,230.26,11551.0,227.1506,227.3776,227.0124,227.3184,11551.0
2024-01-11 11:30:00,230.25,230.25,230.0,230.23,7088.0,227.3085,227.3085,227.0617,227.2888,7088.0
2024-01-11 11:40:00,230.06,230.52,230.06,230.33,9801.0,227.121,227.5751,227.121,227.3875,9801.0
2024-01-11 11:50:00,230.27,230.37,230.09,230.09,5369.0,227.3283,227.427,227.1506,227.1506,5369.0
2024-01-11 12:00:00,230.09,230.09,229.92,229.93,4517.0,227.1506,227.1506,226.9828,226.9926,4517.0
2024-01-11 12:10:00,229.94,230.21,229.78,230.03,8390.0,227.0025,227.269,226.8445,227.0913,8390.0
2024-01-11 12:20:00,229.99,230.0,229.61,229.69,8358.0,227.0519,227.0617,226.6767,226.7557,8358.0
2024-01-11 12:30:00,229.78,230.02,229.75,229.9,8462.0,226.8445,227.0815,226.8149,226.963,8462.0
2024-01-11 12:40:00,230.0,230.22,230.0,230.1,5213.0,227.0617,227.2789,227.0617,227.1605,5213.0
2024-01-11 12:50:00,230.14,230.27,230.08,230.19,13955.0,227.1999,227.3283,227.1407,227.2493,13955.0
2024-01-11 13:00:00,230.14,230.26,230.05,230.12,1668.0,227.1999,227.3184,227.1111,227.1802,1668.0
2024-01-11 13:10:00,230.08,230.42,230.08,230.23,4798.0,227.1407,227.4764,227.1407,227.2888,4798.0
2024-01-11 13:20:00,230.15,230.58,230.15,230.58,4855.0,227.2098,227.6343,227.2098,227.6343,4855.0
2024-01-11 13:30:00,230.59,231.35,230.57,231.01,11942.0,227.6442,228.3945,227.6244,228.0588,11942.0
2024-01-11 13:40:00,231.0,231.23,231.0,231.23,4591.0,228.049,228.276,228.049,228.276,4591.0
2024-01-11 13:50:00,231.18,231.2,230.95,231.15,5367.0,228.2267,228.2464,227.9996,228.197,5367.0
2024-01-11 14:00:00,231.25,231.25,230.93,230.99,2647.0,228.2958,228.2958,227.9799,228.0391,2647.0
2024-01-11 14:10:00,231.0,231.26,230.91,230.99,9502.0,228.049,228.3056,227.9601,228.0391,9502.0
2024-01-11 14:20:00,231.07,231.14,230.9,231.06,8443.0,228.1181,228.1872,227.9502,228.1082,8443.0
2024-01-11 14:30:00,231.12,231.35,231.12,231.25,3775.0,228.1674,228.3945,228.1674,228.2958,3775.0
2024-01-11 14:40:00,231.26,231.3,231.05,231.25,3747.0,228.3056,228.3451,228.0983,228.2958,3747.0
2024-01-11 14:50:00,231.31,231.56,231.31,231.51,6202.0,228.355,228.6018,228.355,228.5524,6202.0
2024-01-11 15:00:00,231.54,231.55,231.26,231.36,5701.0,228.5821,228.5919,228.3056,228.4044,5701.0
2024-01-11 15:10:00,231.31,231.37,231.03,231.16,6172.0,228.355,228.4142,228.0786,228.2069,6172.0
2024-01-11 15:20:00,231.16,231.5,231.15,231.5,5166.0,228.2069,228.5426,228.197,228.5426,5166.0
2024-01-11 15:30:00,231.54,231.83,231.49,231.6,19447.0,228.5821,228.8684,228.5327,228.6413,19447.0
2024-01-11 15:40:00,231.6,231.66,231.45,231.57,14994.0,228.6413,228.7005,228.4932,228.6117,14994.0
2024-01-11 15:50:00,231.53,232.26,231.33,231.94,110253.0,228.5722,229.2929,228.3747,228.9769,110253.0
2024-01-12 09:30:00,232.61,234.0,232.0,233.85,14851.0,229.6384,231.0106,229.0362,230.8625,14851.0
2024-01-12 09:40:00,234.29,234.29,232.76,233.22,5508.0,231.2969,231.2969,229.7865,230.2406,5508.0
2024-01-12 09:50:00,233.41,234.19,233.09,234.07,11080.0,230.4282,231.1982,230.1123,231.0797,11080.0
2024-01-12 10:00:00,233.92,234.54,233.92,234.0,11440.0,230.9317,231.5437,230.9317,231.0106,11440.0
2024-01-12 10:10:00,233.99,234.08,233.39,233.39,16818.0,231.0008,231.0896,230.4084,230.4084,16818.0
2024-01-12 10:20:00,233.55,234.01,233.55,233.88,8747.0,230.5664,231.0205,230.5664,230.8922,8747.0
2024-01-12 10:30:00,233.72,233.72,232.98,233.0,6405.0,230.7342,230.7342,230.0037,230.0234,6405.0
2024-01-12 10:40:00,233.14,234.08,233.14,234.08,17152.0,230.1616,231.0896,230.1616,231.0896,17152.0
2024-01-12 10:50:00,233.95,233.97,233.22,233.22,12761.0,230.9613,230.981,230.2406,230.2406,12761.0
2024-01-12 11:00:00,233.23,233.71,233.22,233.55,6385.0,230.2505,230.7243,230.2406,230.5664,6385.0
2024-01-12 11:10:00,233.55,233.6,233.35,233.6,5878.0,230.5664,230.6157,230.3689,230.6157,5878.0
2024-01-12 11:20:00,233.63,233.76,233.43,233.59,9771.0,230.6454,230.7737,230.4479,230.6059,9771.0
2024-01-12 11:30:00,233.72,233.93,233.43,233.53,14392.0,230.7342,230.9415,230.4479,230.5466,14392.0
2024-01-12 11:40:00,233.54,233.56,232.95,233.1,9551.0,230.5565,230.5763,229.974,230.1221,9551.0
2024-01-12 11:50:00,233.1,233.32,233.02,233.27,8042.0,230.1221,230.3393,230.0432,230.29,8042.0
2024-01-12 12:00:00,233.23,233.43,233.08,233.37,10036.0,230.2505,230.4479,230.1024,230.3887,10036.0
2024-01-12 12:10:00,233.34,233.5,233.33,233.36,2401.0,230.3591,230.517,230.3492,230.3788,2401.0
2024-01-12 12:20:00,233.37,233.6,233.2,233.22,4271.0,230.3887,230.6157,230.2209,230.2406,4271.0
2024-01-12 12:30:00,233.31,233.37,233.05,233.2,4497.0,230.3294,230.3887,230.0728,230.2209,4497.0
2024-01-12 12:40:00,233.2,233.36,233.09,233.29,13821.0,230.2209,230.3788,230.1123,230.3097,13821.0
2024-01-12 12:50:00,233.37,233.57,233.37,233.46,4298.0,230.3887,230.5861,230.3887,230.4775,4298.0
2024-01-12 13:00:00,233.5,233.58,233.38,233.56,7192.0,230.517,230.596,230.3986,230.5763,7192.0
2024-01-12 13:10:00,233.54,233.84,233.48,233.65,2445.0,230.5565,230.8527,230.4973,230.6651,2445.0
2024-01-12 13:20:00,233.61,233.95,233.58,233.64,21402.0,230.6256,230.9613,230.596,230.6552,21402.0
2024-01-12 13:30:00,233.64,233.99,233.59,233.99,6012.0,230.6552,231.0008,230.6059,231.0008,6012.0
2024-01-12 13:40:00,233.98,233.98,233.77,233.78,2554.0,230.9909,230.9909,230.7836,230.7934,2554.0
2024-01-12 13:50:00,233.89,233.9,233.74,233.87,4192.0,230.902,230.9119,230.754,230.8823,4192.0
2024-01-12 14:00:00,233.9,234.03,233.87,234.01,3793.0,230.9119,231.0402,230.8823,231.0205,3793.0
2024-01-12 14:10:00,233.94,234.08,233.88,234.04,3968.0,230.9514,231.0896,230.8922,231.0501,3968.0
2024-01-12 14:20:00,233.98,233.98,233.87,233.92,2732.0,230.9909,230.9909,230.8823,230.9317,2732.0
2024-01-12 14:30:00,233.91,234.04,233.83,234.0,4327.0,230.9218,231.0501,230.8428,231.0106,4327.0
2024-01-12 14:40:00,233.97,234.03,233.86,234.03,4858.0,230.981,231.0402,230.8724,231.0402,4858.0
2024-01-12 14:50:00,234.08,234.18,234.05,234.11,7792.0,231.0896,231.1883,231.06,231.1192,7792.0
2024-01-12 15:00:00,234.11,234.22,234.03,234.16,6620.0,231.1192,231.2278,231.0402,231.1686,6620.0
2024-01-12 15:10:00,234.15,234.17,233.94,234.01,13070.0,231.1587,231.1785,230.9514,231.0205,13070.0
2024-01-12 15:20:00,233.88,234.0,233.73,233.87,6472.0,230.8922,231.0106,230.7441,230.8823,6472.0
2024-01-12 15:30:00,233.8,234.21,233.78,234.12,13643.0,230.8132,231.2179,230.7934,231.1291,13643.0
2024-01-12 15:40:00,234.11,234.46,234.04,234.45,19074.0,231.1192,231.4648,231.0501,231.4549,19074.0
2024-01-12 15:50:00,234.4,234.85,234.22,234.81,92647.0,231.4055,231.8498,231.2278,231.8103,92647.0
2024-01-16 09:30:00,235.08,236.64,234.62,235.76,18389.0,232.0768,233.6169,231.6227,232.7481,18389.0
2024-01-16 09:40:00,235.62,236.9,235.52,236.26,11087.0,232.6099,233.8736,232.5112,233.2418,11087.0
2024-01-16 09:50:00,236.23,236.23,235.28,236.15,7997.0,233.2121,233.2121,232.2743,233.1332,7997.0
2024-01-16 10:00:00,236.23,236.23,234.82,235.06,11060.0,233.2121,233.2121,231.8202,232.0571,11060.0
2024-01-16 10:10:00,234.98,235.64,234.56,234.77,9367.0,231.9781,232.6297,231.5635,231.7708,9367.0
2024-01-16 10:20:00,234.87,234.9,234.19,234.19,4585.0,231.8695,231.8991,231.1982,231.1982,4585.0
2024-01-16 10:30:00,234.29,235.01,234.26,235.01,9419.0,231.2969,232.0077,231.2673,232.0077,9419.0
2024-01-16 10:40:00,234.77,234.77,233.79,234.07,4785.0,231.7708,231.7708,230.8033,231.0797,4785.0
2024-01-16 10:50:00,233.92,234.26,233.66,234.0,6105.0,230.9317,231.2673,230.675,231.0106,6105.0
2024-01-16 11:00:00,233.92,234.79,233.72,234.79,22575.0,230.9317,231.7905,230.7342,231.7905,22575.0
2024-01-16 11:10:00,234.8,235.08,234.38,234.45,12264.0,231.8004,232.0768,231.3858,231.4549,12264.0
2024-01-16 11:20:00,234.38,234.53,234.03,234.03,5555.0,231.3858,231.5339,231.0402,231.0402,5555.0
2024-01-16 11:30:00,234.13,234.58,233.92,234.35,7869.0,231.139,231.5832,230.9317,231.3562,7869.0
2024-01-16 11:40:00,234.34,234.56,234.31,234.43,4406.0,231.3463,231.5635,231.3167,231.4351,4406.0
2024-01-16 11:50:00,234.44,234.48,233.97,233.98,11711.0,231.445,231.4845,230.981,230.9909,11711.0
2024-01-16 12:00:00,233.91,234.0,233.43,233.45,5080.0,230.9218,231.0106,230.4479,230.4677,5080.0
2024-01-16 12:10:00,233.44,233.9,233.44,233.59,10606.0,230.4578,230.9119,230.4578,230.6059,10606.0
2024-01-16 12:20:00,233.52,233.65,233.39,233.59,5144.0,230.5368,230.6651,230.4084,230.6059,5144.0
2024-01-16 12:30:00,233.54,233.79,233.2,233.78,5203.0,230.5565,230.8033,230.2209,230.7934,5203.0
2024-01-16 12:40:00,233.77,233.79,233.35,233.35,1957.0,230.7836,230.8033,230.3689,230.3689,1957.0
2024-01-16 12:50:00,233.3,233.37,233.1,233.1,3440.0,230.3196,230.3887,230.1221,230.1221,3440.0
2024-01-16 13:00:00,233.15,233.58,233.12,233.35,37052.0,230.1715,230.596,230.1419,230.3689,37052.0
2024-01-16 13:10:00,233.44,233.97,233.44,233.81,4389.0,230.4578,230.981,230.4578,230.8231,4389.0
2024-01-16 13:20:00,233.72,234.1,233.67,233.96,3839.0,230.7342,231.1094,230.6848,230.9711,3839.0
2024-01-16 13:30:00,233.98,234.1,233.86,233.98,10701.0,230.9909,231.1094,230.8724,230.9909,10701.0
2024-01-16 13:40:00,233.86,234.01,233.81,233.81,4258.0,230.8724,231.0205,230.8231,230.8231,4258.0
2024-01-16 13:50:00,233.89,234.15,233.84,234.15,4528.0,230.902,231.1587,230.8527,231.1587,4528.0
2024-01-16 14:00:00,234.19,234.22,233.54,233.69,4047.0,231.1982,231.2278,230.5565,230.7046,4047.0
2024-01-16 14:10:00,233.6,233.74,233.47,233.55,5105.0,230.6157,230.754,230.4874,230.5664,5105.0
2024-01-16 14:20:00,233.65,233.92,233.57,233.87,4582.0,230.6651,230.9317,230.5861,230.8823,4582.0
2024-01-16 14:30:00,233.82,233.82,233.65,233.8,4473.0,230.8329,230.8329,230.6651,230.8132,4473.0
2024-01-16 14:40:00,233.81,233.81,233.47,233.63,6360.0,230.8231,230.8231,230.4874,230.6454,6360.0
2024-01-16 14:50:00,233.66,234.0,233.64,233.9,4058.0,230.675,231.0106,230.6552,230.9119,4058.0
2024-01-16 15:00:00,233.89,233.91,233.55,233.55,4702.0,230.902,230.9218,230.5664,230.5664,4702.0
2024-01-16 15:10:00,233.51,233.51,233.14,233.26,5712.0,230.5269,230.5269,230.1616,230.2801,5712.0
2024-01-16 15:20:00,233.28,233.4,233.16,233.22,8327.0,230.2998,230.4183,230.1814,230.2406,8327.0
2024-01-16 15:30:00,233.17,233.33,232.83,232.94,13336.0,230.1912,230.3492,229.8556,229.9642,13336.0
2024-01-16 15:40:00,232.93,233.05,232.71,232.95,15894.0,229.9543,230.0728,229.7371,229.974,15894.0
2024-01-16 15:50:00,232.91,233.58,232.75,233.39,66962.0,229.9346,230.596,229.7766,230.4084,66962.0
2024-01-17 09:30:00,233.97,236.36,233.94,235.65,14454.0,230.981,233.3405,230.9514,232.6396,14454.0
2024-01-17 09:40:00,235.77,236.26,235.32,235.41,7813.0,232.758,233.2418,232.3138,232.4026,7813.0
2024-01-17 09:50:00,235.4,237.32,235.39,237.32,10560.0,232.3927,234.2882,232.3829,234.2882,10560.0
2024-01-17 10:00:00,237.29,237.64,235.58,235.58,10980.0,234.2586,234.6041,232.5704,232.5704,10980.0
2024-01-17 10:10:00,235.61,235.61,235.19,235.22,4001.0,232.6001,232.6001,232.1854,232.215,4001.0
2024-01-17 10:20:00,235.22,235.34,234.85,235.33,8010.0,232.215,232.3335,231.8498,232.3236,8010.0
2024-01-17 10:30:00,235.23,235.48,235.08,235.26,4537.0,232.2249,232.4717,232.0768,232.2545,4537.0
2024-01-17 10:40:00,235.2,235.29,234.98,235.12,3645.0,232.1953,232.2842,231.9781,232.1163,3645.0
2024-01-17 10:50:00,235.1,235.23,234.67,234.75,7682.0,232.0966,232.2249,231.6721,231.751,7682.0
2024-01-17 11:00:00,234.91,235.01,234.79,234.94,2351.0,231.909,232.0077,231.7905,231.9386,2351.0
2024-01-17 11:10:00,234.81,235.27,234.81,235.27,5327.0,231.8103,232.2644,231.8103,232.2644,5327.0
2024-01-17 11:20:00,235.24,235.53,235.2,235.49,4850.0,232.2348,232.5211,232.1953,232.4816,4850.0
2024-01-17 11:30:00,235.55,235.72,235.43,235.53,3641.0,232.5408,232.7087,232.4224,232.5211,3641.0
2024-01-17 11:40:00,235.38,235.46,235.31,235.46,5082.0,232.373,232.452,232.3039,232.452,5082.0
2024-01-17 11:50:00,235.46,235.46,235.21,235.29,4054.0,232.452,232.452,232.2052,232.2842,4054.0
2024-01-17 12:00:00,235.27,235.27,234.96,235.22,79646.0,232.2644,232.2644,231.9584,232.215,79646.0
2024-01-17 12:10:00,235.14,235.36,235.07,235.36,5144.0,232.1361,232.3533,232.067,232.3533,5144.0
2024-01-17 12:20:00,235.31,235.38,235.15,235.31,3915.0,232.3039,232.373,232.1459,232.3039,3915.0
2024-01-17 12:30:00,235.31,235.31,235.11,235.19,3223.0,232.3039,232.3039,232.1065,232.1854,3223.0
2024-01-17 12:40:00,235.19,235.2,234.98,235.11,3256.0,232.1854,232.1953,231.9781,232.1065,3256.0
2024-01-17 12:50:00,235.12,235.22,234.58,234.59,5116.0,232.1163,232.215,231.5832,231.5931,5116.0
2024-01-17 13:00:00,234.64,234.84,234.58,234.68,3141.0,231.6425,231.8399,231.5832,231.6819,3141.0
2024-01-17 13:10:00,234.7,234.74,234.57,234.72,2999.0,231.7017,231.7412,231.5733,231.7214,2999.0
2024-01-17 13:20:00,234.72,234.72,234.36,234.5,1700.0,231.7214,231.7214,231.366,231.5042,1700.0
2024-01-17 13:30:00,234.47,234.52,234.32,234.41,2572.0,231.4746,231.524,231.3265,231.4154,2572.0
2024-01-17 13:40:00,234.4,234.47,234.11,234.2,4858.0,231.4055,231.4746,231.1192,231.2081,4858.0
2024-01-17 13:50:00,234.16,234.52,234.13,234.47,5950.0,231.1686,231.524,231.139,231.4746,5950.0
2024-01-17 14:00:00,234.46,234.67,234.46,234.57,2380.0,231.4648,231.6721,231.4648,231.5733,2380.0
2024-01-17 14:10:00,234.55,234.55,234.34,234.4,5304.0,231.5536,231.5536,231.3463,231.4055,5304.0
2024-01-17 14:20:00,234.26,234.44,234.19,234.39,8293.0,231.2673,231.445,231.1982,231.3956,8293.0
2024-01-17 14:30:00,234.41,234.48,234.14,234.14,4054.0,231.4154,231.4845,231.1488,231.1488,4054.0
2024-01-17 14:40:00,234.19,234.38,234.18,234.19,5252.0,231.1982,231.3858,231.1883,231.1982,5252.0
2024-01-17 14:50:00,234.19,234.2,233.9,234.16,6046.0,231.1982,231.2081,230.9119,231.1686,6046.0
2024-01-17 15:00:00,234.18,234.24,233.76,233.77,9626.0,231.1883,231.2476,230.7737,230.7836,9626.0
2024-01-17 15:10:00,233.77,233.78,233.49,233.57,5430.0,230.7836,230.7934,230.5071,230.5861,5430.0
2024-01-17 15:20:00,233.55,233.55,233.19,233.28,8038.0,230.5664,230.5664,230.211,230.2998,8038.0
2024-01-17 15:30:00,233.24,233.69,233.24,233.54,10282.0,230.2603,230.7046,230.2603,230.5565,10282.0
2024-01-17 15:40:00,233.61,233.9,233.61,233.78,20514.0,230.6256,230.9119,230.6256,230.7934,20514.0
2024-01-17 15:50:00,233.79,234.23,233.78,233.95,60606.0,230.8033,231.2377,230.7934,230.9613,60606.0
2024-01-18 09:30:00,232.33,233.9,231.5,233.62,12974.0,229.362,230.9119,228.5426,230.6355,12974.0
2024-01-18 09:40:00,233.47,233.99,232.74,233.83,6912.0,230.4874,231.0008,229.7667,230.8428,6912.0
2024-01-18 09:50:00,233.84,234.25,233.25,233.87,13143.0,230.8527,231.2574,230.2702,230.8823,13143.0
2024-01-18 10:00:00,233.9,234.64,233.28,233.41,24496.0,230.9119,231.6425,230.2998,230.4282,24496.0
2024-01-18 10:10:00,233.26,234.07,233.08,233.79,13012.0,230.2801,231.0797,230.1024,230.8033,13012.0
2024-01-18 10:20:00,233.83,234.47,233.64,234.28,15987.0,230.8428,231.4746,230.6552,231.2871,15987.0
2024-01-18 10:30:00,234.3,234.77,234.26,234.57,14506.0,231.3068,231.7708,231.2673,231.5733,14506.0
2024-01-18 10:40:00,234.53,234.82,234.39,234.82,2829.0,231.5339,231.8202,231.3956,231.8202,2829.0
2024-01-18 10:50:00,234.75,234.83,234.55,234.67,3421.0,231.751,231.83,231.5536,231.6721,3421.0
2024-01-18 11:00:00,234.55,235.14,234.43,235.0,7290.0,231.5536,232.1361,231.4351,231.9979,7290.0
2024-01-18 11:10:00,235.03,235.03,234.63,234.64,3836.0,232.0275,232.0275,231.6326,231.6425,3836.0
2024-01-18 11:20:00,234.63,234.75,234.32,234.52,7769.0,231.6326,231.751,231.3265,231.524,7769.0
2024-01-18 11:30:00,234.38,234.92,234.3,234.79,9743.0,231.3858,231.9189,231.3068,231.7905,9743.0
2024-01-18 11:40:00,234.71,234.71,234.11,234.16,7302.0,231.7116,231.7116,231.1192,231.1686,7302.0
2024-01-18 11:50:00,234.11,234.29,234.1,234.13,6185.0,231.1192,231.2969,231.1094,231.139,6185.0
2024-01-18 12:00:00,234.11,234.12,233.74,233.96,6688.0,231.1192,231.1291,230.754,230.9711,6688.0
2024-01-18 12:10:00,234.03,234.35,233.94,234.35,6174.0,231.0402,231.3562,230.9514,231.3562,6174.0
2024-01-18 12:20:00,234.35,234.35,234.1,234.26,6027.0,231.3562,231.3562,231.1094,231.2673,6027.0
2024-01-18 12:30:00,234.26,234.36,233.97,234.15,6067.0,231.2673,231.366,230.981,231.1587,6067.0
2024-01-18 12:40:00,234.13,234.37,234.07,234.26,4887.0,231.139,231.3759,231.0797,231.2673,4887.0
2024-01-18 12:50:00,234.29,234.38,234.19,234.27,2247.0,231.2969,231.3858,231.1982,231.2772,2247.0
2024-01-18 13:00:00,234.17,235.0,234.08,234.95,8633.0,231.1785,231.9979,231.0896,231.9485,8633.0
2024-01-18 13:10:00,234.88,235.23,234.81,235.17,8559.0,231.8794,232.2249,231.8103,232.1657,8559.0
2024-01-18 13:20:00,235.13,235.59,235.11,235.32,9393.0,232.1262,232.5803,232.1065,232.3138,9393.0
2024-01-18 13:30:00,235.27,235.42,235.13,235.16,7505.0,232.2644,232.4125,232.1262,232.1558,7505.0
2024-01-18 13:40:00,235.18,235.55,235.13,235.55,6469.0,232.1756,232.5408,232.1262,232.5408,6469.0
2024-01-18 13:50:00,235.59,235.96,235.57,235.83,18510.0,232.5803,232.9456,232.5606,232.8173,18510.0
2024-01-18 14:00:00,235.82,236.47,235.82,236.47,12448.0,232.8074,233.4491,232.8074,233.4491,12448.0
2024-01-18 14:10:00,236.39,236.68,236.16,236.31,29730.0,233.3701,233.6564,233.143,233.2911,29730.0
2024-01-18 14:20:00,236.36,236.58,236.18,236.46,5047.0,233.3405,233.5577,233.1628,233.4392,5047.0
2024-01-18 14:30:00,236.46,236.58,236.28,236.43,7141.0,233.4392,233.5577,233.2615,233.4096,7141.0
2024-01-18 14:40:00,236.44,236.57,236.37,236.47,12199.0,233.4195,233.5478,233.3504,233.4491,12199.0
2024-01-18 14:50:00,236.47,236.8,236.44,236.62,13856.0,233.4491,233.7749,233.4195,233.5972,13856.0
2024-01-18 15:00:00,236.64,237.11,236.64,237.03,13950.0,233.6169,234.0809,233.6169,234.0019,13950.0
2024-01-18 15:10:00,237.01,237.21,236.78,236.8,16576.0,233.9822,234.1796,233.7551,233.7749,16576.0
2024-01-18 15:20:00,236.8,237.16,236.79,237.15,4286.0,233.7749,234.1303,233.765,234.1204,4286.0
2024-01-18 15:30:00,237.19,237.21,236.95,237.09,16447.0,234.1599,234.1796,233.9229,234.0612,16447.0
2024-01-18 15:40:00,237.09,237.53,237.04,237.23,20934.0,234.0612,234.4955,234.0118,234.1994,20934.0
2024-01-18 15:50:00,237.31,237.73,236.88,236.96,60076.0,234.2783,234.693,233.8538,233.9328,60076.0
2024-01-19 09:30:00,238.12,239.54,237.95,238.32,71773.0,235.078,236.4799,234.9102,235.2754,71773.0
2024-01-19 09:40:00,238.68,238.92,237.59,238.21,16361.0,235.6308,235.8678,234.5548,235.1668,16361.0
2024-01-19 09:50:00,238.16,238.41,237.84,238.29,8168.0,235.1175,235.3643,234.8016,235.2458,8168.0
2024-01-19 10:00:00,238.05,238.05,237.24,237.53,7611.0,235.0089,235.0089,234.2092,234.4955,7611.0
2024-01-19 10:10:00,237.4,238.43,237.31,238.38,14924.0,234.3672,235.384,234.2783,235.3347,14924.0
2024-01-19 10:20:00,238.38,238.85,238.0,238.79,8215.0,235.3347,235.7987,234.9595,235.7394,8215.0
2024-01-19 10:30:00,239.03,239.03,238.26,238.26,5238.0,235.9764,235.9764,235.2162,235.2162,5238.0
2024-01-19 10:40:00,238.27,238.9,238.14,238.84,6172.0,235.2261,235.848,235.0977,235.7888,6172.0
2024-01-19 10:50:00,238.84,239.0,238.61,238.93,6404.0,235.7888,235.9468,235.5617,235.8777,6404.0
2024-01-19 11:00:00,239.03,239.03,238.71,238.99,5152.0,235.9764,235.9764,235.6605,235.9369,5152.0
2024-01-19 11:10:00,239.0,239.28,238.9,239.06,2088.0,235.9468,236.2232,235.848,236.006,2088.0
2024-01-19 11:20:00,239.05,239.25,239.02,239.09,3664.0,235.9961,236.1936,235.9665,236.0356,3664.0
2024-01-19 11:30:00,238.98,239.23,238.65,239.2,6425.0,235.927,236.1738,235.6012,236.1442,6425.0
2024-01-19 11:40:00,239.17,239.17,238.91,239.0,3109.0,236.1146,236.1146,235.8579,235.9468,3109.0
2024-01-19 11:50:00,238.85,238.95,238.72,238.74,3502.0,235.7987,235.8974,235.6703,235.6901,3502.0
2024-01-19 12:00:00,238.79,238.95,238.61,238.67,3062.0,235.7394,235.8974,235.5617,235.621,3062.0
2024-01-19 12:10:00,238.54,238.76,238.33,238.59,4517.0,235.4926,235.7098,235.2853,235.542,4517.0
2024-01-19 12:20:00,238.63,238.88,238.62,238.81,2252.0,235.5815,235.8283,235.5716,235.7592,2252.0
2024-01-19 12:30:00,238.9,239.09,238.85,238.86,5767.0,235.848,236.0356,235.7987,235.8085,5767.0
2024-01-19 12:40:00,238.86,239.38,238.85,239.29,2333.0,235.8085,236.3219,235.7987,236.2331,2333.0
2024-01-19 12:50:00,239.26,239.43,239.26,239.38,3423.0,236.2034,236.3713,236.2034,236.3219,3423.0
2024-01-19 13:00:00,239.44,239.7,239.42,239.53,5775.0,236.3811,236.6378,236.3614,236.47,5775.0
2024-01-19 13:10:00,239.55,239.9,239.55,239.65,3573.0,236.4897,236.8353,236.4897,236.5885,3573.0
2024-01-19 13:20:00,239.86,239.94,239.64,239.71,2454.0,236.7958,236.8747,236.5786,236.6477,2454.0
2024-01-19 13:30:00,239.72,239.75,239.49,239.63,6109.0,236.6576,236.6872,236.4305,236.5687,6109.0
2024-01-19 13:40:00,239.68,239.81,239.54,239.55,2556.0,236.6181,236.7464,236.4799,236.4897,2556.0
2024-01-19 13:50:00,239.54,239.81,239.51,239.75,2872.0,236.4799,236.7464,236.4502,236.6872,2872.0
2024-01-19 14:00:00,239.75,239.79,239.64,239.68,3394.0,236.6872,236.7267,236.5786,236.6181,3394.0
2024-01-19 14:10:00,239.69,239.9,239.52,239.52,3113.0,236.6279,236.8353,236.4601,236.4601,3113.0
2024-01-19 14:20:00,239.51,239.79,239.51,239.51,8939.0,236.4502,236.7267,236.4502,236.4502,8939.0
2024-01-19 14:30:00,239.58,239.8,239.45,239.8,17173.0,236.5193,236.7365,236.391,236.7365,17173.0
2024-01-19 14:40:00,239.82,239.89,239.62,239.72,5532.0,236.7563,236.8254,236.5588,236.6576,5532.0
2024-01-19 14:50:00,239.73,239.73,239.27,239.34,5901.0,236.6674,236.6674,236.2133,236.2824,5901.0
2024-01-19 15:00:00,239.31,239.33,238.97,238.98,8743.0,236.2528,236.2725,235.9171,235.927,8743.0
2024-01-19 15:10:00,239.04,239.57,239.04,239.26,7696.0,235.9862,236.5095,235.9862,236.2034,7696.0
2024-01-19 15:20:00,239.26,239.27,239.01,239.08,4867.0,236.2034,236.2133,235.9566,236.0257,4867.0
2024-01-19 15:30:00,239.08,239.15,238.98,239.02,8980.0,236.0257,236.0948,235.927,235.9665,8980.0
2024-01-19 15:40:00,239.02,239.07,238.65,238.82,18844.0,235.9665,236.0159,235.6012,235.7691,18844.0
2024-01-19 15:50:00,238.84,239.09,238.66,238.88,72637.0,235.7888,236.0356,235.6111,235.8283,72637.0
2024-01-22 09:30:00,238.41,239.8,238.41,239.41,13231.0,235.3643,236.7365,235.3643,236.3515,13231.0
2024-01-22 09:40:00,239.42,239.67,238.93,239.0,2727.0,236.3614,236.6082,235.8777,235.9468,2727.0
2024-01-22 09:50:00,238.21,238.32,237.38,238.04,6847.0,235.1668,235.2754,234.3475,234.999,6847.0
2024-01-22 10:00:00,237.86,238.6,237.78,238.5,14609.0,234.8213,235.5519,234.7423,235.4531,14609.0
2024-01-22 10:10:00,238.46,238.48,237.81,237.98,9565.0,235.4137,235.4334,234.772,234.9398,9565.0
2024-01-22 10:20:00,238.24,239.2,238.0,239.18,8047.0,235.1965,236.1442,234.9595,236.1245,8047.0
2024-01-22 10:30:00,239.29,239.57,239.03,239.55,4802.0,236.2331,236.5095,235.9764,236.4897,4802.0
2024-01-22 10:40:00,239.38,239.8,239.38,239.61,4305.0,236.3219,236.7365,236.3219,236.549,4305.0
2024-01-22 10:50:00,239.84,239.85,238.92,238.92,3617.0,236.776,236.7859,235.8678,235.8678,3617.0
2024-01-22 11:00:00,238.98,239.12,238.7,239.12,3879.0,235.927,236.0652,235.6506,236.0652,3879.0
2024-01-22 11:10:00,239.1,239.14,238.92,239.06,5202.0,236.0455,236.085,235.8678,236.006,5202.0
2024-01-22 11:20:00,239.0,239.24,238.83,238.83,3882.0,235.9468,236.1837,235.7789,235.7789,3882.0
2024-01-22 11:30:00,239.04,239.07,238.74,238.86,2727.0,235.9862,236.0159,235.6901,235.8085,2727.0
2024-01-22 11:40:00,238.82,238.88,238.56,238.56,1343.0,235.7691,235.8283,235.5124,235.5124,1343.0
2024-01-22 11:50:00,238.53,238.76,238.49,238.59,3836.0,235.4828,235.7098,235.4433,235.542,3836.0
2024-01-22 12:00:00,238.91,238.91,238.62,238.71,2491.0,235.8579,235.8579,235.5716,235.6605,2491.0
2024-01-22 12:10:00,238.61,238.74,238.55,238.74,2904.0,235.5617,235.6901,235.5025,235.6901,2904.0
2024-01-22 12:20:00,238.55,238.62,238.45,238.47,1393.0,235.5025,235.5716,235.4038,235.4235,1393.0
2024-01-22 12:30:00,238.41,238.41,238.28,238.34,2797.0,235.3643,235.3643,235.236,235.2952,2797.0
2024-01-22 12:40:00,238.31,238.78,238.26,238.66,6445.0,235.2656,235.7296,235.2162,235.6111,6445.0
2024-01-22 12:50:00,238.72,238.79,238.62,238.71,1692.0,235.6703,235.7394,235.5716,235.6605,1692.0
2024-01-22 13:00:00,238.79,238.79,238.59,238.72,1316.0,235.7394,235.7394,235.542,235.6703,1316.0
2024-01-22 13:10:00,238.56,238.74,238.49,238.5,2071.0,235.5124,235.6901,235.4433,235.4531,2071.0
2024-01-22 13:20:00,238.48,238.63,238.43,238.51,4858.0,235.4334,235.5815,235.384,235.463,4858.0
2024-01-22 13:30:00,238.55,238.66,238.49,238.49,1149.0,235.5025,235.6111,235.4433,235.4433,1149.0
2024-01-22 13:40:00,238.52,238.66,238.46,238.59,2149.0,235.4729,235.6111,235.4137,235.542,2149.0
2024-01-22 13:50:00,238.58,239.0,238.57,238.87,13849.0,235.5321,235.9468,235.5222,235.8184,13849.0
2024-01-22 14:00:00,238.92,238.92,238.4,238.41,35895.0,235.8678,235.8678,235.3544,235.3643,35895.0
2024-01-22 14:10:00,238.37,238.5,238.16,238.16,5011.0,235.3248,235.4531,235.1175,235.1175,5011.0
2024-01-22 14:20:00,238.06,238.25,238.0,238.2,1705.0,235.0188,235.2063,234.9595,235.157,1705.0
2024-01-22 14:30:00,238.17,238.38,238.0,238.3,47302.0,235.1274,235.3347,234.9595,235.2557,47302.0
2024-01-22 14:40:00,238.3,238.33,238.09,238.14,2977.0,235.2557,235.2853,235.0484,235.0977,2977.0
2024-01-22 14:50:00,238.13,238.33,238.13,238.24,4512.0,235.0879,235.2853,235.0879,235.1965,4512.0
2024-01-22 15:00:00,238.16,238.22,237.98,238.1,16181.0,235.1175,235.1767,234.9398,235.0583,16181.0
2024-01-22 15:10:00,238.04,238.06,237.91,237.91,1809.0,234.999,235.0188,234.8707,234.8707,1809.0
2024-01-22 15:20:00,237.99,238.23,237.97,238.1,2908.0,234.9497,235.1866,234.9299,235.0583,2908.0
2024-01-22 15:30:00,238.15,238.17,237.82,237.88,4077.0,235.1076,235.1274,234.7818,234.8411,4077.0
2024-01-22 15:40:00,237.86,237.98,237.63,237.63,15652.0,234.8213,234.9398,234.5943,234.5943,15652.0
2024-01-22 15:50:00,237.7,238.05,237.5,237.54,43654.0,234.6634,235.0089,234.4659,234.5054,43654.0
2024-01-23 09:30:00,238.3,239.2,238.3,239.18,14538.0,235.2557,236.1442,235.2557,236.1245,14538.0
2024-01-23 09:40:00,238.62,239.84,238.55,239.46,17794.0,235.5716,236.776,235.5025,236.4009,17794.0
2024-01-23 09:50:00,239.91,240.57,239.65,240.05,10075.0,236.8451,237.4967,236.5885,236.9833,10075.0
2024-01-23 10:00:00,239.9,239.96,238.79,239.05,9834.0,236.8353,236.8945,235.7394,235.9961,9834.0
2024-01-23 10:10:00,239.07,240.29,239.07,240.29,5228.0,236.0159,237.2203,236.0159,237.2203,5228.0
2024-01-23 10:20:00,240.46,240.91,240.13,240.57,4147.0,237.3881,237.8324,237.0623,237.4967,4147.0
2024-01-23 10:30:00,240.59,241.02,240.44,240.82,18593.0,237.5164,237.941,237.3684,237.7435,18593.0
2024-01-23 10:40:00,240.67,241.09,240.57,240.67,13554.0,237.5954,238.0101,237.4967,237.5954,13554.0
2024-01-23 10:50:00,240.7,241.27,240.56,241.04,10212.0,237.625,238.1878,237.4868,237.9607,10212.0
2024-01-23 11:00:00,241.19,241.19,240.34,240.39,6562.0,238.1088,238.1088,237.2696,237.319,6562.0
2024-01-23 11:10:00,240.39,240.64,240.19,240.47,4745.0,237.319,237.5658,237.1216,237.398,4745.0
2024-01-23 11:20:00,240.48,240.48,239.92,239.92,2229.0,237.4078,237.4078,236.855,236.855,2229.0
2024-01-23 11:30:00,239.87,240.03,239.76,240.03,4492.0,236.8056,236.9636,236.697,236.9636,4492.0
2024-01-23 11:40:00,239.91,240.02,239.63,239.9,6451.0,236.8451,236.9537,236.5687,236.8353,6451.0
2024-01-23 11:50:00,239.96,239.96,239.27,239.54,3859.0,236.8945,236.8945,236.2133,236.4799,3859.0
2024-01-23 12:00:00,239.52,239.74,239.47,239.47,2408.0,236.4601,236.6773,236.4108,236.4108,2408.0
2024-01-23 12:10:00,239.42,239.65,239.37,239.48,2654.0,236.3614,236.5885,236.312,236.4206,2654.0
2024-01-23 12:20:00,239.57,239.61,239.46,239.54,1892.0,236.5095,236.549,236.4009,236.4799,1892.0
2024-01-23 12:30:00,239.61,239.66,239.48,239.48,2598.0,236.549,236.5983,236.4206,236.4206,2598.0
2024-01-23 12:40:00,239.52,239.68,239.46,239.57,3234.0,236.4601,236.6181,236.4009,236.5095,3234.0
2024-01-23 12:50:00,239.57,239.66,239.46,239.62,1692.0,236.5095,236.5983,236.4009,236.5588,1692.0
2024-01-23 13:00:00,239.64,239.64,239.39,239.4,2370.0,236.5786,236.5786,236.3318,236.3416,2370.0
2024-01-23 13:10:00,239.45,239.6,239.24,239.47,2076.0,236.391,236.5391,236.1837,236.4108,2076.0
2024-01-23 13:20:00,239.48,239.49,239.16,239.34,9328.0,236.4206,236.4305,236.1047,236.2824,9328.0
2024-01-23 13:30:00,239.41,239.48,239.25,239.48,2259.0,236.3515,236.4206,236.1936,236.4206,2259.0
2024-01-23 13:40:00,239.42,239.44,239.04,239.09,2554.0,236.3614,236.3811,235.9862,236.0356,2554.0
2024-01-23 13:50:00,239.11,239.17,239.02,239.14,4250.0,236.0554,236.1146,235.9665,236.085,4250.0
2024-01-23 14:00:00,239.28,239.3,239.08,239.19,4814.0,236.2232,236.2429,236.0257,236.1343,4814.0
2024-01-23 14:10:00,239.14,239.28,239.14,239.28,2042.0,236.085,236.2232,236.085,236.2232,2042.0
2024-01-23 14:20:00,239.21,239.34,239.15,239.29,1815.0,236.1541,236.2824,236.0948,236.2331,1815.0
2024-01-23 14:30:00,239.27,239.59,239.27,239.58,2586.0,236.2133,236.5292,236.2133,236.5193,2586.0
2024-01-23 14:40:00,239.65,239.79,239.58,239.58,2165.0,236.5885,236.7267,236.5193,236.5193,2165.0
2024-01-23 14:50:00,239.57,239.73,239.52,239.53,5759.0,236.5095,236.6674,236.4601,236.47,5759.0
2024-01-23 15:00:00,239.56,239.58,239.43,239.47,3554.0,236.4996,236.5193,236.3713,236.4108,3554.0
2024-01-23 15:10:00,239.43,239.66,239.29,239.37,5574.0,236.3713,236.5983,236.2331,236.312,5574.0
2024-01-23 15:20:00,239.35,239.47,239.25,239.31,3915.0,236.2923,236.4108,236.1936,236.2528,3915.0
2024-01-23 15:30:00,239.27,239.37,239.15,239.32,8943.0,236.2133,236.312,236.0948,236.2627,8943.0
2024-01-23 15:40:00,239.3,239.42,239.13,239.42,12571.0,236.2429,236.3614,236.0751,236.3614,12571.0
2024-01-23 15:50:00,239.43,239.78,239.37,239.64,80713.0,236.3713,236.7168,236.312,236.5786,80713.0
2024-01-24 09:30:00,241.15,241.15,239.96,240.5,11525.0,238.0693,238.0693,236.8945,237.4276,11525.0
2024-01-24 09:40:00,240.53,240.53,239.41,240.44,8223.0,237.4572,237.4572,236.3515,237.3684,8223.0
2024-01-24 09:50:00,240.49,240.68,240.13,240.59,5939.0,237.4177,237.6053,237.0623,237.5164,5939.0
2024-01-24 10:00:00,240.61,240.73,239.83,240.49,7924.0,237.5362,237.6547,236.7662,237.4177,7924.0
2024-01-24 10:10:00,240.6,240.86,240.22,240.48,8840.0,237.5263,237.783,237.1512,237.4078,8840.0
2024-01-24 10:20:00,240.39,240.8,240.14,240.64,7391.0,237.319,237.7238,237.0722,237.5658,7391.0
2024-01-24 10:30:00,240.64,241.17,240.37,240.41,12955.0,237.5658,238.089,237.2993,237.3387,12955.0
2024-01-24 10:40:00,240.5,240.81,240.35,240.71,6964.0,237.4276,237.7336,237.2795,237.6349,6964.0
2024-01-24 10:50:00,240.73,240.84,240.17,240.26,4956.0,237.6547,237.7632,237.1018,237.1907,4956.0
2024-01-24 11:00:00,240.25,240.64,240.25,240.41,5424.0,237.1808,237.5658,237.1808,237.3387,5424.0
2024-01-24 11:10:00,240.44,240.63,240.17,240.24,7185.0,237.3684,237.5559,237.1018,237.1709,7185.0
2024-01-24 11:20:00,240.16,240.62,240.16,240.56,5766.0,237.0919,237.5461,237.0919,237.4868,5766.0
2024-01-24 11:30:00,240.58,240.6,240.12,240.18,5138.0,237.5066,237.5263,237.0524,237.1117,5138.0
2024-01-24 11:40:00,240.18,240.52,240.07,240.52,3965.0,237.1117,237.4473,237.0031,237.4473,3965.0
2024-01-24 11:50:00,240.5,240.71,240.43,240.65,3925.0,237.4276,237.6349,237.3585,237.5757,3925.0
2024-01-24 12:00:00,240.67,240.69,240.49,240.52,3069.0,237.5954,237.6152,237.4177,237.4473,3069.0
2024-01-24 12:10:00,240.43,240.49,240.3,240.4,3211.0,237.3585,237.4177,237.2301,237.3289,3211.0
2024-01-24 12:20:00,240.38,240.4,240.2,240.37,3465.0,237.3091,237.3289,237.1314,237.2993,3465.0
2024-01-24 12:30:00,240.31,240.4,240.28,240.32,3168.0,237.24,237.3289,237.2104,237.2499,3168.0
2024-01-24 12:40:00,240.26,240.31,240.17,240.28,3064.0,237.1907,237.24,237.1018,237.2104,3064.0
2024-01-24 12:50:00,240.29,240.41,240.26,240.3,2529.0,237.2203,237.3387,237.1907,237.2301,2529.0
2024-01-24 13:00:00,240.29,240.53,240.22,240.44,4559.0,237.2203,237.4572,237.1512,237.3684,4559.0
2024-01-24 13:10:00,240.45,240.45,240.1,240.1,3354.0,237.3782,237.3782,237.0327,237.0327,3354.0
2024-01-24 13:20:00,240.06,240.14,239.87,239.99,3123.0,236.9932,237.0722,236.8056,236.9241,3123.0
2024-01-24 13:30:00,239.97,240.19,239.78,240.1,4026.0,236.9044,237.1216,236.7168,237.0327,4026.0
2024-01-24 13:40:00,240.02,240.06,239.72,239.78,3023.0,236.9537,236.9932,236.6576,236.7168,3023.0
2024-01-24 13:50:00,239.9,240.0,239.75,239.84,3072.0,236.8353,236.934,236.6872,236.776,3072.0
2024-01-24 14:00:00,239.83,239.95,239.67,239.82,6195.0,236.7662,236.8846,236.6082,236.7563,6195.0
2024-01-24 14:10:00,239.87,240.04,239.8,239.95,1932.0,236.8056,236.9735,236.7365,236.8846,1932.0
2024-01-24 14:20:00,240.0,240.17,239.89,239.98,6684.0,236.934,237.1018,236.8254,236.9142,6684.0
2024-01-24 14:30:00,240.06,240.06,239.69,239.69,3186.0,236.9932,236.9932,236.6279,236.6279,3186.0
2024-01-24 14:40:00,239.62,240.05,239.62,239.96,5270.0,236.5588,236.9833,236.5588,236.8945,5270.0
2024-01-24 14:50:00,239.98,240.02,239.86,239.94,5676.0,236.9142,236.9537,236.7958,236.8747,5676.0
2024-01-24 15:00:00,239.91,239.94,239.64,239.68,2944.0,236.8451,236.8747,236.5786,236.6181,2944.0
2024-01-24 15:10:00,239.62,239.74,239.07,239.16,6232.0,236.5588,236.6773,236.0159,236.1047,6232.0
2024-01-24 15:20:00,239.08,239.24,238.92,239.24,4458.0,236.0257,236.1837,235.8678,236.1837,4458.0
2024-01-24 15:30:00,239.25,239.25,238.98,238.98,5908.0,236.1936,236.1936,235.927,235.927,5908.0
2024-01-24 15:40:00,238.97,239.22,238.88,238.94,11929.0,235.9171,236.1639,235.8283,235.8875,11929.0
2024-01-24 15:50:00,238.9,239.11,238.78,239.08,47160.0,235.848,236.0554,235.7296,236.0257,47160.0
2024-01-25 09:30:00,240.02,240.8,238.0,238.0,23577.0,236.9537,237.7238,234.9595,234.9595,23577.0
2024-01-25 09:40:00,238.01,238.39,237.3,238.03,21394.0,234.9694,235.3445,234.2685,234.9891,21394.0
2024-01-25 09:50:00,237.97,238.62,237.21,237.61,13211.0,234.9299,235.5716,234.1796,234.5745,13211.0
2024-01-25 10:00:00,237.36,237.4,236.25,236.33,13786.0,234.3277,234.3672,233.2319,233.3109,13786.0
2024-01-25 10:10:00,236.22,237.66,236.22,237.39,15459.0,233.2023,234.6239,233.2023,234.3573,15459.0
2024-01-25 10:20:00,237.43,237.74,236.95,237.17,9254.0,234.3968,234.7029,233.9229,234.1401,9254.0
2024-01-25 10:30:00,237.13,237.44,236.91,236.98,12046.0,234.1006,234.4067,233.8835,233.9526,12046.0
2024-01-25 10:40:00,236.9,237.18,236.55,236.57,9368.0,233.8736,234.15,233.5281,233.5478,9368.0
2024-01-25 10:50:00,236.5,236.72,235.98,236.3,13077.0,233.4787,233.6959,232.9653,233.2812,13077.0
2024-01-25 11:00:00,236.23,236.43,235.82,236.36,10479.0,233.2121,233.4096,232.8074,233.3405,10479.0
2024-01-25 11:10:00,236.25,237.17,236.12,236.64,9383.0,233.2319,234.1401,233.1035,233.6169,9383.0
2024-01-25 11:20:00,236.71,236.81,236.47,236.47,10543.0,233.686,233.7847,233.4491,233.4491,10543.0
2024-01-25 11:30:00,236.56,236.68,236.24,236.55,7192.0,233.5379,233.6564,233.222,233.5281,7192.0
2024-01-25 11:40:00,236.51,236.56,236.12,236.26,4291.0,233.4886,233.5379,233.1035,233.2418,4291.0
2024-01-25 11:50:00,236.23,236.71,236.21,236.51,7436.0,233.2121,233.686,233.1924,233.4886,7436.0
2024-01-25 12:00:00,236.4,236.61,236.4,236.54,6018.0,233.38,233.5873,233.38,233.5182,6018.0
2024-01-25 12:10:00,236.48,236.51,236.1,236.28,4296.0,233.4589,233.4886,233.0838,233.2615,4296.0
2024-01-25 12:20:00,236.24,236.43,236.06,236.06,5084.0,233.222,233.4096,233.0443,233.0443,5084.0
2024-01-25 12:30:00,236.18,236.47,236.16,236.47,5324.0,233.1628,233.4491,233.143,233.4491,5324.0
2024-01-25 12:40:00,236.47,236.62,236.29,236.31,4425.0,233.4491,233.5972,233.2714,233.2911,4425.0
2024-01-25 12:50:00,236.25,236.4,236.03,236.17,4876.0,233.2319,233.38,233.0147,233.1529,4876.0
2024-01-25 13:00:00,236.16,236.45,236.16,236.27,4951.0,233.143,233.4293,233.143,233.2516,4951.0
2024-01-25 13:10:00,236.26,236.39,236.12,236.39,7850.0,233.2418,233.3701,233.1035,233.3701,7850.0
2024-01-25 13:20:00,236.25,236.25,236.0,236.02,5380.0,233.2319,233.2319,232.9851,233.0048,5380.0
2024-01-25 13:30:00,236.08,236.54,236.07,236.47,6688.0,233.0641,233.5182,233.0542,233.4491,6688.0
2024-01-25 13:40:00,236.49,236.49,236.17,236.33,4996.0,233.4688,233.4688,233.1529,233.3109,4996.0
2024-01-25 13:50:00,236.31,236.44,236.19,236.44,6846.0,233.2911,233.4195,233.1727,233.4195,6846.0
2024-01-25 14:00:00,236.43,236.77,236.35,236.68,6134.0,233.4096,233.7452,233.3306,233.6564,6134.0
2024-01-25 14:10:00,236.68,236.78,236.5,236.75,7429.0,233.6564,233.7551,233.4787,233.7255,7429.0
2024-01-25 14:20:00,236.72,236.77,236.62,236.74,16348.0,233.6959,233.7452,233.5972,233.7156,16348.0
2024-01-25 14:30:00,236.77,237.33,236.77,237.33,9928.0,233.7452,234.2981,233.7452,234.2981,9928.0
2024-01-25 14:40:00,237.34,237.45,236.96,237.03,12367.0,234.308,234.4166,233.9328,234.0019,12367.0
2024-01-25 14:50:00,236.97,237.15,236.97,237.08,6056.0,233.9427,234.1204,233.9427,234.0513,6056.0
2024-01-25 15:00:00,237.0,237.05,236.8,236.95,9115.0,233.9723,234.0217,233.7749,233.9229,9115.0
2024-01-25 15:10:00,236.97,237.21,236.97,237.19,16353.0,233.9427,234.1796,233.9427,234.1599,16353.0
2024-01-25 15:20:00,237.19,237.48,237.19,237.35,14323.0,234.1599,234.4462,234.1599,234.3178,14323.0
2024-01-25 15:30:00,237.39,237.57,237.33,237.42,16695.0,234.3573,234.535,234.2981,234.3869,16695.0
2024-01-25 15:40:00,237.39,237.5,236.97,237.12,26626.0,234.3573,234.4659,233.9427,234.0908,26626.0
2024-01-25 15:50:00,237.12,238.09,237.02,237.8,76337.0,234.0908,235.0484,233.9921,234.7621,76337.0
2024-01-26 09:30:00,235.99,235.99,227.08,230.16,60310.0,232.9752,232.9752,224.179,227.2197,60310.0
2024-01-26 09:40:00,230.15,231.99,229.56,231.67,32721.0,227.2098,229.0263,226.6274,228.7104,32721.0
2024-01-26 09:50:00,232.41,233.14,231.8,232.39,22325.0,229.4409,230.1616,228.8387,229.4212,22325.0
2024-01-26 10:00:00,232.23,233.63,231.17,233.45,25920.0,229.2632,230.6454,228.2168,230.4677,25920.0
2024-01-26 10:10:00,233.25,233.6,232.67,232.75,18392.0,230.2702,230.6157,229.6976,229.7766,18392.0
2024-01-26 10:20:00,232.77,232.87,231.77,232.02,31601.0,229.7963,229.8951,228.8091,229.0559,31601.0
2024-01-26 10:30:00,232.03,233.0,232.02,232.3,22001.0,229.0658,230.0234,229.0559,229.3323,22001.0
2024-01-26 10:40:00,232.14,232.14,231.51,231.74,25947.0,229.1744,229.1744,228.5524,228.7795,25947.0
2024-01-26 10:50:00,231.58,232.27,231.53,232.27,11118.0,228.6215,229.3027,228.5722,229.3027,11118.0
2024-01-26 11:00:00,232.3,232.39,231.56,231.75,13364.0,229.3323,229.4212,228.6018,228.7894,13364.0
2024-01-26 11:10:00,231.65,231.79,230.57,230.84,17627.0,228.6907,228.8289,227.6244,227.891,17627.0
2024-01-26 11:20:00,230.84,231.86,230.59,231.78,32405.0,227.891,228.898,227.6442,228.819,32405.0
2024-01-26 11:30:00,231.62,231.91,231.31,231.42,11894.0,228.661,228.9473,228.355,228.4636,11894.0
2024-01-26 11:40:00,231.47,231.94,231.44,231.93,8355.0,228.513,228.9769,228.4833,228.9671,8355.0
2024-01-26 11:50:00,231.93,232.71,231.85,232.52,23142.0,228.9671,229.7371,228.8881,229.5495,23142.0
2024-01-26 12:00:00,232.53,232.67,232.37,232.63,10145.0,229.5594,229.6976,229.4015,229.6581,10145.0
2024-01-26 12:10:00,232.64,233.07,232.44,233.04,15289.0,229.668,230.0925,229.4706,230.0629,15289.0
2024-01-26 12:20:00,233.04,233.05,232.51,232.61,4085.0,230.0629,230.0728,229.5397,229.6384,4085.0
2024-01-26 12:30:00,232.6,232.78,232.39,232.52,6066.0,229.6285,229.8062,229.4212,229.5495,6066.0
2024-01-26 12:40:00,232.55,232.6,232.33,232.34,6730.0,229.5792,229.6285,229.362,229.3718,6730.0
2024-01-26 12:50:00,232.41,232.53,232.3,232.52,4354.0,229.4409,229.5594,229.3323,229.5495,4354.0
2024-01-26 13:00:00,232.53,232.62,232.31,232.43,5764.0,229.5594,229.6483,229.3422,229.4607,5764.0
2024-01-26 13:10:00,232.42,232.49,232.35,232.41,3381.0,229.4508,229.5199,229.3817,229.4409,3381.0
2024-01-26 13:20:00,232.35,232.42,231.87,231.89,13428.0,229.3817,229.4508,228.9078,228.9276,13428.0
2024-01-26 13:30:00,231.89,232.15,231.83,231.96,8258.0,228.9276,229.1843,228.8684,228.9967,8258.0
2024-01-26 13:40:00,231.99,232.25,231.8,232.2,9269.0,229.0263,229.283,228.8387,229.2336,9269.0
2024-01-26 13:50:00,232.29,232.8,232.29,232.8,4402.0,229.3225,229.826,229.3225,229.826,4402.0
2024-01-26 14:00:00,232.82,232.87,232.68,232.8,5039.0,229.8457,229.8951,229.7075,229.826,5039.0
2024-01-26 14:10:00,232.8,233.04,232.79,233.0,7973.0,229.826,230.0629,229.8161,230.0234,7973.0
2024-01-26 14:20:00,232.96,233.0,232.66,233.0,23377.0,229.9839,230.0234,229.6877,230.0234,23377.0
2024-01-26 14:30:00,233.0,233.01,232.66,232.74,7302.0,230.0234,230.0333,229.6877,229.7667,7302.0
2024-01-26 14:40:00,232.69,233.06,232.65,232.96,18592.0,229.7174,230.0826,229.6779,229.9839,18592.0
2024-01-26 14:50:00,232.95,233.51,232.95,233.43,11125.0,229.974,230.5269,229.974,230.4479,11125.0
2024-01-26 15:00:00,233.43,233.54,233.26,233.34,17792.0,230.4479,230.5565,230.2801,230.3591,17792.0
2024-01-26 15:10:00,233.33,233.33,232.92,232.99,18204.0,230.3492,230.3492,229.9444,230.0135,18204.0
2024-01-26 15:20:00,233.05,233.26,232.92,233.14,17513.0,230.0728,230.2801,229.9444,230.1616,17513.0
2024-01-26 15:30:00,233.17,233.21,232.83,232.95,22712.0,230.1912,230.2307,229.8556,229.974,22712.0
2024-01-26 15:40:00,232.91,233.35,232.89,233.29,49935.0,229.9346,230.3689,229.9148,230.3097,49935.0
2024-01-26 15:50:00,233.26,233.64,232.82,232.96,115970.0,230.2801,230.6552,229.8457,229.9839,115970.0
2024-01-29 09:30:00,232.17,233.47,230.9,231.15,29138.0,229.204,230.4874,227.9502,228.197,29138.0
2024-01-29 09:40:00,231.49,231.98,230.93,231.87,4879.0,228.5327,229.0164,227.9799,228.9078,4879.0
2024-01-29 09:50:00,231.86,232.06,231.22,231.8,5559.0,228.898,229.0954,228.2661,228.8387,5559.0
2024-01-29 10:00:00,231.63,232.19,230.84,230.92,10022.0,228.6709,229.2238,227.891,227.97,10022.0
2024-01-29 10:10:00,231.05,231.05,230.48,230.48,6143.0,228.0983,228.0983,227.5356,227.5356,6143.0
2024-01-29 10:20:00,230.54,230.66,229.89,230.02,7932.0,227.5948,227.7133,226.9531,227.0815,7932.0
2024-01-29 10:30:00,230.02,230.21,229.74,229.99,7346.0,227.0815,227.269,226.8051,227.0519,7346.0
2024-01-29 10:40:00,230.0,230.07,229.23,229.51,3980.0,227.0617,227.1308,226.3016,226.578,3980.0
2024-01-29 10:50:00,229.48,229.71,229.43,229.52,4163.0,226.5484,226.7754,226.499,226.5879,4163.0
2024-01-29 11:00:00,229.42,229.88,229.4,229.73,13896.0,226.4891,226.9433,226.4694,226.7952,13896.0
2024-01-29 11:10:00,229.8,230.04,229.74,229.93,7460.0,226.8643,227.1012,226.8051,226.9926,7460.0
2024-01-29 11:20:00,229.86,230.06,229.62,230.06,7035.0,226.9235,227.121,226.6866,227.121,7035.0
2024-01-29 11:30:00,230.12,230.47,230.09,230.47,9432.0,227.1802,227.5257,227.1506,227.5257,9432.0
2024-01-29 11:40:00,230.53,230.64,230.47,230.58,5634.0,227.585,227.6936,227.5257,227.6343,5634.0
2024-01-29 11:50:00,230.63,230.94,230.53,230.86,8044.0,227.6837,227.9897,227.585,227.9107,8044.0
2024-01-29 12:00:00,230.81,230.93,230.6,230.82,12120.0,227.8614,227.9799,227.6541,227.8713,12120.0
2024-01-29 12:10:00,230.92,231.06,230.58,231.05,10390.0,227.97,228.1082,227.6343,228.0983,10390.0
2024-01-29 12:20:00,230.92,230.92,230.54,230.73,6526.0,227.97,227.97,227.5948,227.7824,6526.0
2024-01-29 12:30:00,230.83,230.86,230.44,230.53,6272.0,227.8811,227.9107,227.4961,227.585,6272.0
2024-01-29 12:40:00,230.51,230.57,230.16,230.23,6700.0,227.5652,227.6244,227.2197,227.2888,6700.0
2024-01-29 12:50:00,230.25,230.34,230.21,230.26,4051.0,227.3085,227.3974,227.269,227.3184,4051.0
2024-01-29 13:00:00,230.31,230.66,230.29,230.48,9075.0,227.3678,227.7133,227.348,227.5356,9075.0
2024-01-29 13:10:00,230.52,230.6,230.42,230.51,5719.0,227.5751,227.6541,227.4764,227.5652,5719.0
2024-01-29 13:20:00,230.53,230.61,230.44,230.44,4930.0,227.585,227.6639,227.4961,227.4961,4930.0
2024-01-29 13:30:00,230.48,230.55,230.36,230.53,4374.0,227.5356,227.6047,227.4171,227.585,4374.0
2024-01-29 13:40:00,230.51,231.02,230.48,230.86,5554.0,227.5652,228.0687,227.5356,227.9107,5554.0
2024-01-29 13:50:00,230.91,230.92,230.68,230.76,6547.0,227.9601,227.97,227.733,227.812,6547.0
2024-01-29 14:00:00,230.75,230.75,230.3,230.3,12129.0,227.8022,227.8022,227.3579,227.3579,12129.0
2024-01-29 14:10:00,230.25,230.46,230.2,230.45,6666.0,227.3085,227.5159,227.2592,227.506,6666.0
2024-01-29 14:20:00,230.42,230.44,230.19,230.19,12946.0,227.4764,227.4961,227.2493,227.2493,12946.0
2024-01-29 14:30:00,230.19,230.24,229.88,230.02,15078.0,227.2493,227.2987,226.9433,227.0815,15078.0
2024-01-29 14:40:00,230.03,230.11,229.96,229.99,10860.0,227.0913,227.1703,227.0222,227.0519,10860.0
2024-01-29 14:50:00,230.02,230.13,229.96,230.03,13556.0,227.0815,227.1901,227.0222,227.0913,13556.0
2024-01-29 15:00:00,230.05,230.13,229.59,229.65,16482.0,227.1111,227.1901,226.657,226.7162,16482.0
2024-01-29 15:10:00,229.62,229.69,228.98,229.38,25921.0,226.6866,226.7557,226.0548,226.4497,25921.0
2024-01-29 15:20:00,229.43,229.8,229.24,229.72,32360.0,226.499,226.8643,226.3114,226.7853,32360.0
2024-01-29 15:30:00,229.78,230.11,229.39,229.44,22548.0,226.8445,227.1703,226.4595,226.5089,22548.0
2024-01-29 15:40:00,229.45,229.48,228.98,229.21,44381.0,226.5188,226.5484,226.0548,226.2818,44381.0
2024-01-29 15:50:00,229.25,229.52,228.63,228.67,174932.0,226.3213,226.5879,225.7092,225.7487,174932.0
2024-01-30 09:30:00,229.42,229.82,228.61,229.19,19687.0,226.4891,226.884,225.6895,226.2621,19687.0
2024-01-30 09:40:00,229.23,229.52,228.85,229.12,8316.0,226.3016,226.5879,225.9264,226.193,8316.0
2024-01-30 09:50:00,229.12,229.25,228.77,228.77,6652.0,226.193,226.3213,225.8474,225.8474,6652.0
2024-01-30 10:00:00,229.05,229.99,229.0,229.03,16725.0,226.1239,227.0519,226.0745,226.1041,16725.0
2024-01-30 10:10:00,229.17,229.38,228.61,228.65,20373.0,226.2423,226.4497,225.6895,225.729,20373.0
2024-01-30 10:20:00,228.63,228.74,228.29,228.74,7054.0,225.7092,225.8178,225.3736,225.8178,7054.0
2024-01-30 10:30:00,228.81,229.17,228.26,229.17,9624.0,225.8869,226.2423,225.344,226.2423,9624.0
2024-01-30 10:40:00,229.1,229.2,228.79,229.19,6908.0,226.1732,226.272,225.8672,226.2621,6908.0
2024-01-30 10:50:00,229.18,229.78,229.18,229.57,4905.0,226.2522,226.8445,226.2522,226.6372,4905.0
2024-01-30 11:00:00,229.61,229.93,229.5,229.93,7015.0,226.6767,226.9926,226.5681,226.9926,7015.0
2024-01-30 11:10:00,229.93,230.28,229.92,230.28,7669.0,226.9926,227.3382,226.9828,227.3382,7669.0
2024-01-30 11:20:00,230.28,230.45,230.16,230.45,2959.0,227.3382,227.506,227.2197,227.506,2959.0
2024-01-30 11:30:00,230.52,230.59,230.33,230.41,6086.0,227.5751,227.6442,227.3875,227.4665,6086.0
2024-01-30 11:40:00,230.45,230.56,230.16,230.45,13014.0,227.506,227.6146,227.2197,227.506,13014.0
2024-01-30 11:50:00,230.42,230.84,230.42,230.82,3481.0,227.4764,227.891,227.4764,227.8713,3481.0
2024-01-30 12:00:00,230.74,230.91,230.68,230.83,7895.0,227.7923,227.9601,227.733,227.8811,7895.0
2024-01-30 12:10:00,230.9,230.9,230.69,230.74,4745.0,227.9502,227.9502,227.7429,227.7923,4745.0
2024-01-30 12:20:00,230.72,230.95,230.69,230.69,5162.0,227.7725,227.9996,227.7429,227.7429,5162.0
2024-01-30 12:30:00,230.65,230.86,230.64,230.71,4535.0,227.7034,227.9107,227.6936,227.7627,4535.0
2024-01-30 12:40:00,230.76,231.06,230.76,231.0,8831.0,227.812,228.1082,227.812,228.049,8831.0
2024-01-30 12:50:00,231.0,231.0,230.76,230.79,2547.0,228.049,228.049,227.812,227.8416,2547.0
2024-01-30 13:00:00,230.83,230.91,230.62,230.72,15351.0,227.8811,227.9601,227.6738,227.7725,15351.0
2024-01-30 13:10:00,230.76,230.82,230.63,230.7,10007.0,227.812,227.8713,227.6837,227.7528,10007.0
2024-01-30 13:20:00,230.63,230.8,230.58,230.76,10988.0,227.6837,227.8515,227.6343,227.812,10988.0
2024-01-30 13:30:00,230.79,230.88,230.71,230.76,9750.0,227.8416,227.9305,227.7627,227.812,9750.0
2024-01-30 13:40:00,230.72,231.07,230.68,231.0,12008.0,227.7725,228.1181,227.733,228.049,12008.0
2024-01-30 13:50:00,230.95,231.15,230.87,231.0,9537.0,227.9996,228.197,227.9206,228.049,9537.0
2024-01-30 14:00:00,231.05,231.15,231.02,231.11,5502.0,228.0983,228.197,228.0687,228.1576,5502.0
2024-01-30 14:10:00,231.11,231.19,230.92,231.04,6966.0,228.1576,228.2365,227.97,228.0884,6966.0
2024-01-30 14:20:00,231.04,231.16,230.96,230.97,10970.0,228.0884,228.2069,228.0095,228.0193,10970.0
2024-01-30 14:30:00,230.98,231.01,230.69,230.71,15671.0,228.0292,228.0588,227.7429,227.7627,15671.0
2024-01-30 14:40:00,230.64,230.95,230.59,230.79,6044.0,227.6936,227.9996,227.6442,227.8416,6044.0
2024-01-30 14:50:00,230.8,230.92,230.76,230.84,8860.0,227.8515,227.97,227.812,227.891,8860.0
2024-01-30 15:00:00,230.86,230.86,230.59,230.63,18012.0,227.9107,227.9107,227.6442,227.6837,18012.0
2024-01-30 15:10:00,230.66,230.73,230.48,230.58,9362.0,227.7133,227.7824,227.5356,227.6343,9362.0
2024-01-30 15:20:00,230.63,230.87,230.62,230.81,10808.0,227.6837,227.9206,227.6738,227.8614,10808.0
2024-01-30 15:30:00,230.81,230.9,230.72,230.83,17386.0,227.8614,227.9502,227.7725,227.8811,17386.0
2024-01-30 15:40:00,230.81,230.89,230.61,230.63,20808.0,227.8614,227.9404,227.6639,227.6837,20808.0
2024-01-30 15:50:00,230.64,230.78,230.28,230.5,91413.0,227.6936,227.8318,227.3382,227.5553,91413.0
2024-01-31 09:30:00,231.43,233.18,231.43,233.18,17560.0,228.4735,230.2011,228.4735,230.2011,17560.0
2024-01-31 09:40:00,233.09,233.83,232.78,233.23,11250.0,230.1123,230.8428,229.8062,230.2505,11250.0
2024-01-31 09:50:00,233.1,233.27,232.69,233.15,10932.0,230.1221,230.29,229.7174,230.1715,10932.0
2024-01-31 10:00:00,233.26,233.69,233.26,233.29,10123.0,230.2801,230.7046,230.2801,230.3097,10123.0
2024-01-31 10:10:00,233.18,233.68,233.02,233.64,18168.0,230.2011,230.6947,230.0432,230.6552,18168.0
2024-01-31 10:20:00,233.66,233.79,233.3,233.36,2616.0,230.675,230.8033,230.3196,230.3788,2616.0
2024-01-31 10:30:00,233.14,233.24,232.22,232.6,30935.0,230.1616,230.2603,229.2534,229.6285,30935.0
2024-01-31 10:40:00,232.42,232.42,231.59,231.68,9521.0,229.4508,229.4508,228.6314,228.7203,9521.0
2024-01-31 10:50:00,231.74,232.48,231.6,232.46,13256.0,228.7795,229.51,228.6413,229.4903,13256.0
2024-01-31 11:00:00,232.4,232.92,232.4,232.72,16208.0,229.4311,229.9444,229.4311,229.747,16208.0
2024-01-31 11:10:00,232.51,232.74,232.48,232.59,11242.0,229.5397,229.7667,229.51,229.6186,11242.0
2024-01-31 11:20:00,232.55,232.92,232.48,232.88,13832.0,229.5792,229.9444,229.51,229.9049,13832.0
2024-01-31 11:30:00,232.97,233.32,232.93,233.0,4741.0,229.9938,230.3393,229.9543,230.0234,4741.0
2024-01-31 11:40:00,232.83,232.92,232.52,232.69,4900.0,229.8556,229.9444,229.5495,229.7174,4900.0
2024-01-31 11:50:00,232.77,232.78,232.54,232.78,5019.0,229.7963,229.8062,229.5693,229.8062,5019.0
2024-01-31 12:00:00,232.86,233.0,232.8,232.83,2774.0,229.8852,230.0234,229.826,229.8556,2774.0
2024-01-31 12:10:00,232.74,232.85,232.57,232.64,3382.0,229.7667,229.8753,229.5989,229.668,3382.0
2024-01-31 12:20:00,232.59,232.76,232.51,232.63,4896.0,229.6186,229.7865,229.5397,229.6581,4896.0
2024-01-31 12:30:00,232.53,232.58,232.14,232.14,5245.0,229.5594,229.6088,229.1744,229.1744,5245.0
2024-01-31 12:40:00,231.72,232.39,231.69,232.39,6296.0,228.7598,229.4212,228.7301,229.4212,6296.0
2024-01-31 12:50:00,232.4,232.57,232.27,232.47,9726.0,229.4311,229.5989,229.3027,229.5002,9726.0
2024-01-31 13:00:00,232.38,232.5,232.35,232.41,10556.0,229.4113,229.5298,229.3817,229.4409,10556.0
2024-01-31 13:10:00,232.4,232.57,232.24,232.33,8178.0,229.4311,229.5989,229.2731,229.362,8178.0
2024-01-31 13:20:00,232.35,232.4,232.2,232.25,12418.0,229.3817,229.4311,229.2336,229.283,12418.0
2024-01-31 13:30:00,232.19,232.48,232.14,232.39,9746.0,229.2238,229.51,229.1744,229.4212,9746.0
2024-01-31 13:40:00,232.36,232.39,232.25,232.27,9890.0,229.3916,229.4212,229.283,229.3027,9890.0
2024-01-31 13:50:00,232.33,232.33,231.74,231.74,5152.0,229.362,229.362,228.7795,228.7795,5152.0
2024-01-31 14:00:00,231.73,232.09,231.14,231.86,8411.0,228.7696,229.125,228.1872,228.898,8411.0
2024-01-31 14:10:00,232.08,232.08,231.81,231.94,7097.0,229.1152,229.1152,228.8486,228.9769,7097.0
2024-01-31 14:20:00,231.88,232.66,231.88,232.66,4905.0,228.9177,229.6877,228.9177,229.6877,4905.0
2024-01-31 14:30:00,232.77,232.94,232.41,232.75,12818.0,229.7963,229.9642,229.4409,229.7766,12818.0
2024-01-31 14:40:00,232.76,232.91,231.98,232.35,13603.0,229.7865,229.9346,229.0164,229.3817,13603.0
2024-01-31 14:50:00,232.28,232.69,232.02,232.14,18338.0,229.3126,229.7174,229.0559,229.1744,18338.0
2024-01-31 15:00:00,232.06,232.06,231.37,231.59,10562.0,229.0954,229.0954,228.4142,228.6314,10562.0
2024-01-31 15:10:00,231.62,232.56,231.62,232.53,29430.0,228.661,229.589,228.661,229.5594,29430.0
2024-01-31 15:20:00,232.49,232.84,232.44,232.47,20759.0,229.5199,229.8655,229.4706,229.5002,20759.0
2024-01-31 15:30:00,232.42,232.52,231.99,232.11,25001.0,229.4508,229.5495,229.0263,229.1448,25001.0
2024-01-31 15:40:00,232.13,232.24,231.65,231.87,35579.0,229.1645,229.2731,228.6907,228.9078,35579.0
2024-01-31 15:50:00,231.82,232.39,231.44,232.07,100666.0,228.8585,229.4212,228.4833,229.1053,100666.0
2024-02-01 09:30:00,230.04,232.28,227.9,228.99,18077.0,227.1012,229.3126,224.9886,226.0646,18077.0
2024-02-01 09:40:00,229.32,229.33,228.21,228.69,17828.0,226.3904,226.4003,225.2946,225.7685,17828.0
2024-02-01 09:50:00,228.95,229.0,228.4,228.5,12823.0,226.0251,226.0745,225.4822,225.5809,12823.0
2024-02-01 10:00:00,228.36,229.53,228.33,229.3,24889.0,225.4427,226.5977,225.4131,226.3707,24889.0
2024-02-01 10:10:00,229.2,229.2,228.09,228.09,11033.0,226.272,226.272,225.1761,225.1761,11033.0
2024-02-01 10:20:00,228.13,228.13,227.43,227.94,14900.0,225.2156,225.2156,224.5246,225.028,14900.0
2024-02-01 10:30:00,227.79,228.58,227.78,228.08,15962.0,224.88,225.6599,224.8701,225.1663,15962.0
2024-02-01 10:40:00,228.08,228.14,227.49,227.71,5935.0,225.1663,225.2255,224.5838,224.801,5935.0
2024-02-01 10:50:00,227.79,228.37,227.69,228.36,13179.0,224.88,225.4526,224.7812,225.4427,13179.0
2024-02-01 11:00:00,228.36,228.38,227.64,227.75,14921.0,225.4427,225.4624,224.7319,224.8405,14921.0
2024-02-01 11:10:00,227.82,227.96,227.44,227.78,9071.0,224.9096,225.0478,224.5344,224.8701,9071.0
2024-02-01 11:20:00,227.69,228.42,227.69,228.31,20533.0,224.7812,225.5019,224.7812,225.3933,20533.0
2024-02-01 11:30:00,228.24,229.29,228.24,229.18,7796.0,225.3242,226.3608,225.3242,226.2522,7796.0
2024-02-01 11:40:00,229.14,229.17,228.79,228.79,11902.0,226.2127,226.2423,225.8672,225.8672,11902.0
2024-02-01 11:50:00,228.81,229.29,228.78,229.22,9235.0,225.8869,226.3608,225.8573,226.2917,9235.0
2024-02-01 12:00:00,229.28,229.89,229.24,229.68,23190.0,226.3509,226.9531,226.3114,226.7458,23190.0
2024-02-01 12:10:00,229.68,229.98,229.61,229.78,7517.0,226.7458,227.042,226.6767,226.8445,7517.0
2024-02-01 12:20:00,229.82,230.18,229.82,229.94,3300.0,226.884,227.2394,226.884,227.0025,3300.0
2024-02-01 12:30:00,230.0,230.38,229.88,230.38,3681.0,227.0617,227.4369,226.9433,227.4369,3681.0
2024-02-01 12:40:00,230.38,230.69,230.27,230.6,3082.0,227.4369,227.7429,227.3283,227.6541,3082.0
2024-02-01 12:50:00,230.86,230.94,230.52,230.66,3492.0,227.9107,227.9897,227.5751,227.7133,3492.0
2024-02-01 13:00:00,230.8,231.19,230.7,230.86,4052.0,227.8515,228.2365,227.7528,227.9107,4052.0
2024-02-01 13:10:00,230.79,230.96,230.73,230.96,2751.0,227.8416,228.0095,227.7824,228.0095,2751.0
2024-02-01 13:20:00,230.85,230.85,230.62,230.75,3262.0,227.9009,227.9009,227.6738,227.8022,3262.0
2024-02-01 13:30:00,230.87,231.0,230.39,230.42,3335.0,227.9206,228.049,227.4467,227.4764,3335.0
2024-02-01 13:40:00,230.5,230.62,230.4,230.41,3222.0,227.5553,227.6738,227.4566,227.4665,3222.0
2024-02-01 13:50:00,230.51,230.72,230.4,230.5,4801.0,227.5652,227.7725,227.4566,227.5553,4801.0
2024-02-01 14:00:00,230.51,230.6,230.43,230.6,6085.0,227.5652,227.6541,227.4862,227.6541,6085.0
2024-02-01 14:10:00,230.64,230.67,230.37,230.38,17319.0,227.6936,227.7232,227.427,227.4369,17319.0
2024-02-01 14:20:00,230.38,230.6,230.31,230.6,8968.0,227.4369,227.6541,227.3678,227.6541,8968.0
2024-02-01 14:30:00,230.63,230.77,230.58,230.77,4467.0,227.6837,227.8219,227.6343,227.8219,4467.0
2024-02-01 14:40:00,230.67,231.16,230.65,231.15,8916.0,227.7232,228.2069,227.7034,228.197,8916.0
2024-02-01 14:50:00,231.1,231.45,231.1,231.18,21700.0,228.1477,228.4932,228.1477,228.2267,21700.0
2024-02-01 15:00:00,231.23,231.68,231.16,231.68,5639.0,228.276,228.7203,228.2069,228.7203,5639.0
2024-02-01 15:10:00,231.61,231.65,231.39,231.53,7462.0,228.6512,228.6907,228.434,228.5722,7462.0
2024-02-01 15:20:00,231.49,231.72,231.42,231.53,10147.0,228.5327,228.7598,228.4636,228.5722,10147.0
2024-02-01 15:30:00,231.52,231.53,231.28,231.43,10311.0,228.5623,228.5722,228.3254,228.4735,10311.0
2024-02-01 15:40:00,231.49,231.52,231.28,231.36,15503.0,228.5327,228.5623,228.3254,228.4044,15503.0
2024-02-01 15:50:00,231.36,232.15,231.35,232.12,74324.0,228.4044,229.1843,228.3945,229.1546,74324.0
2024-02-02 09:30:00,234.02,234.32,230.92,232.18,39479.0,231.0304,231.3265,227.97,229.2139,39479.0
2024-02-02 09:40:00,232.18,232.78,231.4,232.54,40022.0,229.2139,229.8062,228.4438,229.5693,40022.0
2024-02-02 09:50:00,232.41,233.85,231.99,233.37,21673.0,229.4409,230.8625,229.0263,230.3887,21673.0
2024-02-02 10:00:00,233.05,233.92,231.83,231.84,8612.0,230.0728,230.9317,228.8684,228.8782,8612.0
2024-02-02 10:10:00,232.12,232.74,231.94,232.53,12715.0,229.1546,229.7667,228.9769,229.5594,12715.0
2024-02-02 10:20:00,232.37,232.52,231.96,232.46,10421.0,229.4015,229.5495,228.9967,229.4903,10421.0
2024-02-02 10:30:00,232.75,233.23,232.65,233.01,6277.0,229.7766,230.2505,229.6779,230.0333,6277.0
2024-02-02 10:40:00,233.01,233.87,233.01,233.81,10951.0,230.0333,230.8823,230.0333,230.8231,10951.0
2024-02-02 10:50:00,233.93,234.25,233.43,234.25,25650.0,230.9415,231.2574,230.4479,231.2574,25650.0
2024-02-02 11:00:00,234.1,234.26,233.47,233.66,9938.0,231.1094,231.2673,230.4874,230.675,9938.0
2024-02-02 11:10:00,233.5,233.6,232.77,232.93,10595.0,230.517,230.6157,229.7963,229.9543,10595.0
2024-02-02 11:20:00,232.8,233.0,232.49,232.85,3895.0,229.826,230.0234,229.5199,229.8753,3895.0
2024-02-02 11:30:00,232.62,233.05,232.54,232.79,13155.0,229.6483,230.0728,229.5693,229.8161,13155.0
2024-02-02 11:40:00,232.89,233.39,232.89,233.39,7548.0,229.9148,230.4084,229.9148,230.4084,7548.0
2024-02-02 11:50:00,233.39,233.76,233.07,233.35,15045.0,230.4084,230.7737,230.0925,230.3689,15045.0
2024-02-02 12:00:00,232.97,233.11,232.65,232.67,4570.0,229.9938,230.132,229.6779,229.6976,4570.0
2024-02-02 12:10:00,232.79,232.89,232.56,232.59,3372.0,229.8161,229.9148,229.589,229.6186,3372.0
2024-02-02 12:20:00,232.66,232.66,232.15,232.4,4239.0,229.6877,229.6877,229.1843,229.4311,4239.0
2024-02-02 12:30:00,232.34,232.6,232.34,232.42,3842.0,229.3718,229.6285,229.3718,229.4508,3842.0
2024-02-02 12:40:00,232.41,232.45,231.58,231.98,5652.0,229.4409,229.4804,228.6215,229.0164,5652.0
2024-02-02 12:50:00,231.93,232.35,231.89,232.27,6899.0,228.9671,229.3817,228.9276,229.3027,6899.0
2024-02-02 13:00:00,232.29,232.51,232.09,232.09,5810.0,229.3225,229.5397,229.125,229.125,5810.0
2024-02-02 13:10:00,232.22,232.45,231.99,232.45,13337.0,229.2534,229.4804,229.0263,229.4804,13337.0
2024-02-02 13:20:00,232.5,232.69,232.17,232.17,4196.0,229.5298,229.7174,229.204,229.204,4196.0
2024-02-02 13:30:00,232.21,232.32,232.0,232.15,4958.0,229.2435,229.3521,229.0362,229.1843,4958.0
2024-02-02 13:40:00,232.21,232.33,231.93,232.01,4408.0,229.2435,229.362,228.9671,229.0461,4408.0
2024-02-02 13:50:00,232.1,232.25,231.97,232.12,5380.0,229.1349,229.283,229.0066,229.1546,5380.0
2024-02-02 14:00:00,232.13,232.19,231.98,232.01,2840.0,229.1645,229.2238,229.0164,229.0461,2840.0
2024-02-02 14:10:00,231.94,231.94,231.65,231.65,7359.0,228.9769,228.9769,228.6907,228.6907,7359.0
2024-02-02 14:20:00,231.64,232.09,231.64,231.99,11492.0,228.6808,229.125,228.6808,229.0263,11492.0
2024-02-02 14:30:00,232.0,232.12,231.9,232.1,17433.0,229.0362,229.1546,228.9375,229.1349,17433.0
2024-02-02 14:40:00,232.12,232.36,232.07,232.25,12350.0,229.1546,229.3916,229.1053,229.283,12350.0
2024-02-02 14:50:00,232.21,232.87,232.2,232.87,3977.0,229.2435,229.8951,229.2336,229.8951,3977.0
2024-02-02 15:00:00,232.88,232.88,232.46,232.84,5546.0,229.9049,229.9049,229.4903,229.8655,5546.0
2024-02-02 15:10:00,232.87,233.21,232.87,233.19,4772.0,229.8951,230.2307,229.8951,230.211,4772.0
2024-02-02 15:20:00,233.17,233.39,233.03,233.32,7860.0,230.1912,230.4084,230.053,230.3393,7860.0
2024-02-02 15:30:00,233.33,233.34,232.88,232.98,16549.0,230.3492,230.3591,229.9049,230.0037,16549.0
2024-02-02 15:40:00,232.91,232.92,232.66,232.81,15370.0,229.9346,229.9444,229.6877,229.8358,15370.0
2024-02-02 15:50:00,232.78,233.0,232.32,232.73,71656.0,229.8062,230.0234,229.3521,229.7569,71656.0
2024-02-05 09:30:00,232.51,232.67,231.16,232.42,21074.0,229.5397,229.6976,228.2069,229.4508,21074.0
2024-02-05 09:40:00,232.45,233.6,232.4,232.54,10980.0,229.4804,230.6157,229.4311,229.5693,10980.0
2024-02-05 09:50:00,232.71,233.52,232.64,232.86,14889.0,229.7371,230.5368,229.668,229.8852,14889.0
2024-02-05 10:00:00,233.08,233.98,232.85,233.96,18236.0,230.1024,230.9909,229.8753,230.9711,18236.0
2024-02-05 10:10:00,233.88,234.38,233.8,234.2,25344.0,230.8922,231.3858,230.8132,231.2081,25344.0
2024-02-05 10:20:00,234.25,235.39,234.08,235.16,26380.0,231.2574,232.3829,231.0896,232.1558,26380.0
2024-02-05 10:30:00,235.13,235.57,234.83,235.5,18012.0,232.1262,232.5606,231.83,232.4915,18012.0
2024-02-05 10:40:00,235.44,235.54,234.83,235.19,15382.0,232.4322,232.531,231.83,232.1854,15382.0
2024-02-05 10:50:00,235.22,235.22,234.76,234.91,20419.0,232.215,232.215,231.7609,231.909,20419.0
2024-02-05 11:00:00,234.88,234.95,234.56,234.95,26870.0,231.8794,231.9485,231.5635,231.9485,26870.0
2024-02-05 11:10:00,234.92,235.06,234.67,234.99,19648.0,231.9189,232.0571,231.6721,231.988,19648.0
2024-02-05 11:20:00,234.98,235.24,234.64,235.05,24897.0,231.9781,232.2348,231.6425,232.0472,24897.0
2024-02-05 11:30:00,235.2,235.28,234.92,235.06,12604.0,232.1953,232.2743,231.9189,232.0571,12604.0
2024-02-05 11:40:00,235.14,235.2,235.02,235.15,6491.0,232.1361,232.1953,232.0176,232.1459,6491.0
2024-02-05 11:50:00,235.12,235.12,234.68,234.72,27676.0,232.1163,232.1163,231.6819,231.7214,27676.0
2024-02-05 12:00:00,234.72,234.72,234.31,234.64,31356.0,231.7214,231.7214,231.3167,231.6425,31356.0
2024-02-05 12:10:00,234.6,234.9,234.46,234.83,18618.0,231.603,231.8991,231.4648,231.83,18618.0
2024-02-05 12:20:00,234.83,234.93,234.36,234.87,11449.0,231.83,231.9288,231.366,231.8695,11449.0
2024-02-05 12:30:00,234.83,234.85,234.54,234.66,5740.0,231.83,231.8498,231.5437,231.6622,5740.0
2024-02-05 12:40:00,234.68,234.89,234.56,234.63,25904.0,231.6819,231.8893,231.5635,231.6326,25904.0
2024-02-05 12:50:00,234.54,234.64,234.45,234.47,10698.0,231.5437,231.6425,231.4549,231.4746,10698.0
2024-02-05 13:00:00,234.62,235.07,234.45,235.07,24216.0,231.6227,232.067,231.4549,232.067,24216.0
2024-02-05 13:10:00,235.12,235.21,234.93,235.18,14197.0,232.1163,232.2052,231.9288,232.1756,14197.0
2024-02-05 13:20:00,235.18,235.31,234.92,235.0,4653.0,232.1756,232.3039,231.9189,231.9979,4653.0
2024-02-05 13:30:00,234.97,235.1,234.9,234.92,5142.0,231.9682,232.0966,231.8991,231.9189,5142.0
2024-02-05 13:40:00,235.04,235.34,234.99,235.27,6041.0,232.0373,232.3335,231.988,232.2644,6041.0
2024-02-05 13:50:00,235.33,235.58,235.32,235.56,6065.0,232.3236,232.5704,232.3138,232.5507,6065.0
2024-02-05 14:00:00,235.52,235.91,235.46,235.76,9904.0,232.5112,232.8962,232.452,232.7481,9904.0
2024-02-05 14:10:00,235.87,235.9,235.75,235.82,6171.0,232.8567,232.8864,232.7383,232.8074,6171.0
2024-02-05 14:20:00,235.84,236.13,235.84,236.0,5119.0,232.8271,233.1134,232.8271,232.9851,5119.0
2024-02-05 14:30:00,236.04,236.12,235.88,236.1,6011.0,233.0246,233.1035,232.8666,233.0838,6011.0
2024-02-05 14:40:00,236.16,236.32,236.06,236.27,4555.0,233.143,233.301,233.0443,233.2516,4555.0
2024-02-05 14:50:00,236.25,236.39,236.18,236.3,7556.0,233.2319,233.3701,233.1628,233.2812,7556.0
2024-02-05 15:00:00,236.34,236.45,236.09,236.19,6128.0,233.3207,233.4293,233.0739,233.1727,6128.0
2024-02-05 15:10:00,236.2,236.2,235.94,236.18,12142.0,233.1825,233.1825,232.9258,233.1628,12142.0
2024-02-05 15:20:00,236.19,236.49,236.12,236.45,9608.0,233.1727,233.4688,233.1035,233.4293,9608.0
2024-02-05 15:30:00,236.49,236.64,236.33,236.45,11384.0,233.4688,233.6169,233.3109,233.4293,11384.0
2024-02-05 15:40:00,236.47,236.6,236.2,236.41,21776.0,233.4491,233.5774,233.1825,233.3898,21776.0
2024-02-05 15:50:00,236.39,236.62,235.86,236.26,173554.0,233.3701,233.5972,232.8469,233.2418,173554.0
2024-02-06 09:30:00,237.15,237.87,235.98,235.98,11663.0,234.1204,234.8312,232.9653,232.9653,11663.0
2024-02-06 09:40:00,236.5,236.5,235.37,235.79,6693.0,233.4787,233.4787,232.3631,232.7778,6693.0
2024-02-06 09:50:00,235.68,235.85,235.27,235.69,11014.0,232.6692,232.837,232.2644,232.679,11014.0
2024-02-06 10:00:00,235.84,236.25,235.25,235.25,18297.0,232.8271,233.2319,232.2447,232.2447,18297.0
2024-02-06 10:10:00,235.24,235.59,235.06,235.43,7862.0,232.2348,232.5803,232.0571,232.4224,7862.0
2024-02-06 10:20:00,235.54,235.64,235.07,235.24,6582.0,232.531,232.6297,232.067,232.2348,6582.0
2024-02-06 10:30:00,235.3,235.59,234.91,235.4,9364.0,232.294,232.5803,231.909,232.3927,9364.0
2024-02-06 10:40:00,235.42,235.6,235.24,235.55,7679.0,232.4125,232.5902,232.2348,232.5408,7679.0
2024-02-06 10:50:00,235.55,235.65,234.93,234.93,6777.0,232.5408,232.6396,231.9288,231.9288,6777.0
2024-02-06 11:00:00,234.9,235.25,234.9,235.06,14653.0,231.8991,232.2447,231.8991,232.0571,14653.0
2024-02-06 11:10:00,234.97,235.06,234.57,234.57,7131.0,231.9682,232.0571,231.5733,231.5733,7131.0
2024-02-06 11:20:00,234.65,234.78,234.12,234.29,9124.0,231.6523,231.7807,231.1291,231.2969,9124.0
2024-02-06 11:30:00,234.36,234.73,234.23,234.68,25135.0,231.366,231.7313,231.2377,231.6819,25135.0
2024-02-06 11:40:00,234.66,234.66,234.4,234.52,9053.0,231.6622,231.6622,231.4055,231.524,9053.0
2024-02-06 11:50:00,234.43,234.45,234.09,234.18,6753.0,231.4351,231.4549,231.0995,231.1883,6753.0
2024-02-06 12:00:00,234.26,234.58,234.25,234.53,6347.0,231.2673,231.5832,231.2574,231.5339,6347.0
2024-02-06 12:10:00,234.59,234.92,234.58,234.92,6448.0,231.5931,231.9189,231.5832,231.9189,6448.0
2024-02-06 12:20:00,234.97,235.13,234.88,235.11,7956.0,231.9682,232.1262,231.8794,232.1065,7956.0
2024-02-06 12:30:00,235.14,235.19,234.96,235.02,5506.0,232.1361,232.1854,231.9584,232.0176,5506.0
2024-02-06 12:40:00,235.03,235.1,234.59,234.59,4863.0,232.0275,232.0966,231.5931,231.5931,4863.0
2024-02-06 12:50:00,234.62,234.62,234.27,234.43,8820.0,231.6227,231.6227,231.2772,231.4351,8820.0
2024-02-06 13:00:00,234.34,234.47,234.23,234.39,18060.0,231.3463,231.4746,231.2377,231.3956,18060.0
2024-02-06 13:10:00,234.41,234.45,234.1,234.44,10662.0,231.4154,231.4549,231.1094,231.445,10662.0
2024-02-06 13:20:00,234.45,235.03,234.44,235.0,7786.0,231.4549,232.0275,231.445,231.9979,7786.0
2024-02-06 13:30:00,235.01,235.09,234.73,234.77,7665.0,232.0077,232.0867,231.7313,231.7708,7665.0
2024-02-06 13:40:00,234.77,234.97,234.61,234.62,3674.0,231.7708,231.9682,231.6128,231.6227,3674.0
2024-02-06 13:50:00,234.6,234.6,234.34,234.46,7192.0,231.603,231.603,231.3463,231.4648,7192.0
2024-02-06 14:00:00,234.48,234.48,234.01,234.01,6350.0,231.4845,231.4845,231.0205,231.0205,6350.0
2024-02-06 14:10:00,234.02,234.15,233.81,233.96,6213.0,231.0304,231.1587,230.8231,230.9711,6213.0
2024-02-06 14:20:00,233.97,234.27,233.96,234.23,8027.0,230.981,231.2772,230.9711,231.2377,8027.0
2024-02-06 14:30:00,234.29,234.35,234.01,234.16,10041.0,231.2969,231.3562,231.0205,231.1686,10041.0
2024-02-06 14:40:00,234.16,234.2,233.96,233.97,4286.0,231.1686,231.2081,230.9711,230.981,4286.0
2024-02-06 14:50:00,234.02,234.2,234.0,234.17,7988.0,231.0304,231.2081,231.0106,231.1785,7988.0
2024-02-06 15:00:00,234.15,234.67,234.14,234.55,13142.0,231.1587,231.6721,231.1488,231.5536,13142.0
2024-02-06 15:10:00,234.53,234.63,234.5,234.62,9073.0,231.5339,231.6326,231.5042,231.6227,9073.0
2024-02-06 15:20:00,234.63,234.63,234.39,234.53,8486.0,231.6326,231.6326,231.3956,231.5339,8486.0
2024-02-06 15:30:00,234.56,234.57,234.45,234.51,7567.0,231.5635,231.5733,231.4549,231.5141,7567.0
2024-02-06 15:40:00,234.51,234.59,234.36,234.36,13034.0,231.5141,231.5931,231.366,231.366,13034.0
2024-02-06 15:50:00,234.33,234.49,233.94,234.02,94355.0,231.3364,231.4944,230.9514,231.0304,94355.0
2024-02-07 09:30:00,234.71,234.71,233.46,234.01,14170.0,231.7116,231.7116,230.4775,231.0205,14170.0
2024-02-07 09:40:00,233.92,233.92,232.66,233.65,8518.0,230.9317,230.9317,229.6877,230.6651,8518.0
2024-02-07 09:50:00,233.51,234.46,233.51,234.16,60361.0,230.5269,231.4648,230.5269,231.1686,60361.0
2024-02-07 10:00:00,234.45,235.77,234.38,235.77,10621.0,231.4549,232.758,231.3858,232.758,10621.0
2024-02-07 10:10:00,235.69,236.45,235.51,236.45,10285.0,232.679,233.4293,232.5013,233.4293,10285.0
2024-02-07 10:20:00,236.61,236.94,236.11,236.7,23897.0,233.5873,233.9131,233.0937,233.6761,23897.0
2024-02-07 10:30:00,236.7,236.7,235.58,235.98,14061.0,233.6761,233.6761,232.5704,232.9653,14061.0
2024-02-07 10:40:00,235.87,235.99,235.51,235.55,6729.0,232.8567,232.9752,232.5013,232.5408,6729.0
2024-02-07 10:50:00,235.73,236.47,235.53,236.46,20063.0,232.7185,233.4491,232.5211,233.4392,20063.0
2024-02-07 11:00:00,236.36,236.45,235.69,235.97,13336.0,233.3405,233.4293,232.679,232.9555,13336.0
2024-02-07 11:10:00,235.71,235.71,235.02,235.03,6658.0,232.6988,232.6988,232.0176,232.0275,6658.0
2024-02-07 11:20:00,235.02,235.32,234.99,235.06,8218.0,232.0176,232.3138,231.988,232.0571,8218.0
2024-02-07 11:30:00,234.99,235.29,234.98,235.12,4649.0,231.988,232.2842,231.9781,232.1163,4649.0
2024-02-07 11:40:00,235.2,235.49,235.1,235.49,7112.0,232.1953,232.4816,232.0966,232.4816,7112.0
2024-02-07 11:50:00,235.38,235.38,234.94,235.17,6231.0,232.373,232.373,231.9386,232.1657,6231.0
2024-02-07 12:00:00,235.11,235.5,235.11,235.49,5141.0,232.1065,232.4915,232.1065,232.4816,5141.0
2024-02-07 12:10:00,235.39,235.56,235.23,235.56,15657.0,232.3829,232.5507,232.2249,232.5507,15657.0
2024-02-07 12:20:00,235.56,235.58,234.98,235.25,4751.0,232.5507,232.5704,231.9781,232.2447,4751.0
2024-02-07 12:30:00,235.19,235.23,234.99,235.23,5318.0,232.1854,232.2249,231.988,232.2249,5318.0
2024-02-07 12:40:00,235.12,235.5,235.09,235.5,9573.0,232.1163,232.4915,232.0867,232.4915,9573.0
2024-02-07 12:50:00,235.45,235.62,235.28,235.29,7189.0,232.4421,232.6099,232.2743,232.2842,7189.0
2024-02-07 13:00:00,235.33,235.66,235.17,235.38,6348.0,232.3236,232.6494,232.1657,232.373,6348.0
2024-02-07 13:10:00,235.31,235.82,235.31,235.61,5103.0,232.3039,232.8074,232.3039,232.6001,5103.0
2024-02-07 13:20:00,235.53,235.71,235.46,235.64,5990.0,232.5211,232.6988,232.452,232.6297,5990.0
2024-02-07 13:30:00,235.63,235.96,235.62,235.94,6037.0,232.6198,232.9456,232.6099,232.9258,6037.0
2024-02-07 13:40:00,235.92,236.17,235.63,236.12,4931.0,232.9061,233.1529,232.6198,233.1035,4931.0
2024-02-07 13:50:00,236.25,236.36,236.14,236.3,1500.0,233.2319,233.3405,233.1233,233.2812,1500.0
2024-02-07 14:00:00,236.17,236.32,236.05,236.28,5416.0,233.1529,233.301,233.0344,233.2615,5416.0
2024-02-07 14:10:00,236.33,236.35,236.09,236.13,4258.0,233.3109,233.3306,233.0739,233.1134,4258.0
2024-02-07 14:20:00,236.08,236.15,235.93,236.06,4825.0,233.0641,233.1332,232.916,233.0443,4825.0
2024-02-07 14:30:00,235.94,236.1,235.89,236.02,5980.0,232.9258,233.0838,232.8765,233.0048,5980.0
2024-02-07 14:40:00,235.99,236.19,235.89,236.19,7470.0,232.9752,233.1727,232.8765,233.1727,7470.0
2024-02-07 14:50:00,236.22,236.4,236.15,236.34,5373.0,233.2023,233.38,233.1332,233.3207,5373.0
2024-02-07 15:00:00,236.28,236.34,236.06,236.11,4884.0,233.2615,233.3207,233.0443,233.0937,4884.0
2024-02-07 15:10:00,236.07,236.13,235.66,235.76,4596.0,233.0542,233.1134,232.6494,232.7481,4596.0
2024-02-07 15:20:00,235.79,235.79,235.45,235.65,5655.0,232.7778,232.7778,232.4421,232.6396,5655.0
2024-02-07 15:30:00,235.7,235.77,235.45,235.69,6676.0,232.6889,232.758,232.4421,232.679,6676.0
2024-02-07 15:40:00,235.69,235.86,235.56,235.78,11926.0,232.679,232.8469,232.5507,232.7679,11926.0
2024-02-07 15:50:00,235.73,236.25,235.59,236.21,83225.0,232.7185,233.2319,232.5803,233.1924,83225.0
2024-02-08 09:30:00,235.96,236.65,235.7,236.45,11189.0,232.9456,233.6268,232.6889,233.4293,11189.0
2024-02-08 09:40:00,236.43,236.96,236.43,236.96,3578.0,233.4096,233.9328,233.4096,233.9328,3578.0
2024-02-08 09:50:00,236.8,236.8,236.23,236.42,8926.0,233.7749,233.7749,233.2121,233.3997,8926.0
2024-02-08 10:00:00,236.51,236.97,236.4,236.93,9778.0,233.4886,233.9427,233.38,233.9032,9778.0
2024-02-08 10:10:00,236.89,236.92,236.41,236.42,7910.0,233.8637,233.8933,233.3898,233.3997,7910.0
2024-02-08 10:20:00,236.51,237.51,236.49,237.11,10281.0,233.4886,234.4758,233.4688,234.0809,10281.0
2024-02-08 10:30:00,237.07,237.07,236.61,236.7,4611.0,234.0414,234.0414,233.5873,233.6761,4611.0
2024-02-08 10:40:00,236.37,236.8,236.03,236.1,7337.0,233.3504,233.7749,233.0147,233.0838,7337.0
2024-02-08 10:50:00,236.24,236.26,236.03,236.03,5805.0,233.222,233.2418,233.0147,233.0147,5805.0
2024-02-08 11:00:00,236.03,236.13,235.43,235.43,24167.0,233.0147,233.1134,232.4224,232.4224,24167.0
2024-02-08 11:10:00,235.4,235.93,235.39,235.83,2103.0,232.3927,232.916,232.3829,232.8173,2103.0
2024-02-08 11:20:00,235.84,236.17,235.84,236.09,1623.0,232.8271,233.1529,232.8271,233.0739,1623.0
2024-02-08 11:30:00,236.22,236.34,236.12,236.21,2628.0,233.2023,233.3207,233.1035,233.1924,2628.0
2024-02-08 11:40:00,236.4,236.7,236.4,236.67,4916.0,233.38,233.6761,233.38,233.6465,4916.0
2024-02-08 11:50:00,236.75,236.97,236.75,236.92,3977.0,233.7255,233.9427,233.7255,233.8933,3977.0
2024-02-08 12:00:00,236.99,237.14,236.92,237.09,2520.0,233.9624,234.1105,233.8933,234.0612,2520.0
2024-02-08 12:10:00,236.95,236.99,236.81,236.99,1380.0,233.9229,233.9624,233.7847,233.9624,1380.0
2024-02-08 12:20:00,236.99,237.14,236.99,237.01,1836.0,233.9624,234.1105,233.9624,233.9822,1836.0
2024-02-08 12:30:00,237.01,237.13,236.86,236.99,2743.0,233.9822,234.1006,233.8341,233.9624,2743.0
2024-02-08 12:40:00,237.04,237.04,236.81,236.99,3928.0,234.0118,234.0118,233.7847,233.9624,3928.0
2024-02-08 12:50:00,236.91,236.91,236.54,236.77,3962.0,233.8835,233.8835,233.5182,233.7452,3962.0
2024-02-08 13:00:00,236.78,236.86,236.52,236.63,4677.0,233.7551,233.8341,233.4984,233.607,4677.0
2024-02-08 13:10:00,236.63,236.91,236.55,236.91,2269.0,233.607,233.8835,233.5281,233.8835,2269.0
2024-02-08 13:20:00,236.92,237.07,236.87,236.98,4854.0,233.8933,234.0414,233.844,233.9526,4854.0
2024-02-08 13:30:00,237.07,237.24,236.9,237.24,4366.0,234.0414,234.2092,233.8736,234.2092,4366.0
2024-02-08 13:40:00,237.34,237.64,237.19,237.52,11089.0,234.308,234.6041,234.1599,234.4857,11089.0
2024-02-08 13:50:00,237.41,237.59,237.19,237.59,5841.0,234.3771,234.5548,234.1599,234.5548,5841.0
2024-02-08 14:00:00,237.59,237.78,237.43,237.68,7633.0,234.5548,234.7423,234.3968,234.6436,7633.0
2024-02-08 14:10:00,237.68,237.97,237.62,237.83,20372.0,234.6436,234.9299,234.5844,234.7917,20372.0
2024-02-08 14:20:00,237.87,238.14,237.86,237.95,6091.0,234.8312,235.0977,234.8213,234.9102,6091.0
2024-02-08 14:30:00,238.01,238.07,237.79,237.98,5518.0,234.9694,235.0286,234.7522,234.9398,5518.0
2024-02-08 14:40:00,237.9,237.99,237.77,237.92,8687.0,234.8608,234.9497,234.7325,234.8806,8687.0
2024-02-08 14:50:00,237.8,237.95,237.6,237.67,8380.0,234.7621,234.9102,234.5646,234.6337,8380.0
2024-02-08 15:00:00,237.71,237.79,237.27,237.27,7558.0,234.6732,234.7522,234.2389,234.2389,7558.0
2024-02-08 15:10:00,237.25,237.4,237.03,237.4,6686.0,234.2191,234.3672,234.0019,234.3672,6686.0
2024-02-08 15:20:00,237.38,237.6,237.38,237.54,7382.0,234.3475,234.5646,234.3475,234.5054,7382.0
2024-02-08 15:30:00,237.6,237.81,237.39,237.71,11339.0,234.5646,234.772,234.3573,234.6732,11339.0
2024-02-08 15:40:00,237.77,237.81,237.1,237.1,16285.0,234.7325,234.772,234.071,234.071,16285.0
2024-02-08 15:50:00,237.16,237.32,236.81,237.16,67679.0,234.1303,234.2882,233.7847,234.1303,67679.0
2024-02-09 09:30:00,236.09,237.0,236.09,236.75,8413.0,233.0739,233.9723,233.0739,233.7255,8413.0
2024-02-09 09:40:00,236.54,237.2,236.42,236.73,4005.0,233.5182,234.1698,233.3997,233.7058,4005.0
2024-02-09 09:50:00,236.3,237.46,236.3,237.46,2663.0,233.2812,234.4264,233.2812,234.4264,2663.0
2024-02-09 10:00:00,237.24,237.44,236.96,237.16,4550.0,234.2092,234.4067,233.9328,234.1303,4550.0
2024-02-09 10:10:00,237.07,237.68,237.06,237.57,3220.0,234.0414,234.6436,234.0315,234.535,3220.0
2024-02-09 10:20:00,237.44,237.74,237.21,237.22,6924.0,234.4067,234.7029,234.1796,234.1895,6924.0
2024-02-09 10:30:00,237.25,237.3,236.59,236.65,8259.0,234.2191,234.2685,233.5675,233.6268,8259.0
2024-02-09 10:40:00,236.8,236.85,236.66,236.67,2399.0,233.7749,233.8242,233.6366,233.6465,2399.0
2024-02-09 10:50:00,236.69,237.49,236.68,237.49,17162.0,233.6663,234.456,233.6564,234.456,17162.0
2024-02-09 11:00:00,237.44,237.59,237.29,237.59,1250.0,234.4067,234.5548,234.2586,234.5548,1250.0
2024-02-09 11:10:00,237.62,237.71,237.57,237.65,2496.0,234.5844,234.6732,234.535,234.614,2496.0
2024-02-09 11:20:00,237.69,237.87,237.69,237.79,1516.0,234.6535,234.8312,234.6535,234.7522,1516.0
2024-02-09 11:30:00,237.68,237.75,237.42,237.42,2064.0,234.6436,234.7127,234.3869,234.3869,2064.0
2024-02-09 11:40:00,237.54,237.54,237.44,237.49,2754.0,234.5054,234.5054,234.4067,234.456,2754.0
2024-02-09 11:50:00,237.46,237.46,237.35,237.39,731.0,234.4264,234.4264,234.3178,234.3573,731.0
2024-02-09 12:00:00,237.27,237.34,237.1,237.25,1486.0,234.2389,234.308,234.071,234.2191,1486.0
2024-02-09 12:10:00,237.22,237.56,237.18,237.23,2012.0,234.1895,234.5252,234.15,234.1994,2012.0
2024-02-09 12:20:00,237.3,237.49,237.23,237.36,3768.0,234.2685,234.456,234.1994,234.3277,3768.0
2024-02-09 12:30:00,237.39,237.67,237.39,237.46,1922.0,234.3573,234.6337,234.3573,234.4264,1922.0
2024-02-09 12:40:00,237.6,237.77,237.6,237.61,2351.0,234.5646,234.7325,234.5646,234.5745,2351.0
2024-02-09 12:50:00,237.59,237.75,237.42,237.75,4751.0,234.5548,234.7127,234.3869,234.7127,4751.0
2024-02-09 13:00:00,237.56,237.64,237.39,237.64,2364.0,234.5252,234.6041,234.3573,234.6041,2364.0
2024-02-09 13:10:00,237.69,237.69,237.52,237.67,1700.0,234.6535,234.6535,234.4857,234.6337,1700.0
2024-02-09 13:20:00,237.8,237.8,237.51,237.65,4151.0,234.7621,234.7621,234.4758,234.614,4151.0
2024-02-09 13:30:00,237.59,237.8,237.59,237.71,1578.0,234.5548,234.7621,234.5548,234.6732,1578.0
2024-02-09 13:40:00,237.81,238.14,237.71,238.09,11432.0,234.772,235.0977,234.6732,235.0484,11432.0
2024-02-09 13:50:00,238.22,238.31,238.14,238.31,2281.0,235.1767,235.2656,235.0977,235.2656,2281.0
2024-02-09 14:00:00,238.4,238.6,238.39,238.59,2022.0,235.3544,235.5519,235.3445,235.542,2022.0
2024-02-09 14:10:00,238.65,238.88,238.62,238.8,2605.0,235.6012,235.8283,235.5716,235.7493,2605.0
2024-02-09 14:20:00,238.86,239.0,238.73,238.81,3758.0,235.8085,235.9468,235.6802,235.7592,3758.0
2024-02-09 14:30:00,238.83,238.93,238.76,238.81,1416.0,235.7789,235.8777,235.7098,235.7592,1416.0
2024-02-09 14:40:00,238.92,239.02,238.89,238.97,2461.0,235.8678,235.9665,235.8382,235.9171,2461.0
2024-02-09 14:50:00,238.98,239.13,238.9,239.05,2887.0,235.927,236.0751,235.848,235.9961,2887.0
2024-02-09 15:00:00,239.11,239.18,239.02,239.14,5658.0,236.0554,236.1245,235.9665,236.085,5658.0
2024-02-09 15:10:00,239.09,239.15,238.92,239.09,3217.0,236.0356,236.0948,235.8678,236.0356,3217.0
2024-02-09 15:20:00,239.1,239.1,238.84,238.91,5674.0,236.0455,236.0455,235.7888,235.8579,5674.0
2024-02-09 15:30:00,238.94,239.01,238.81,238.87,7353.0,235.8875,235.9566,235.7592,235.8184,7353.0
2024-02-09 15:40:00,238.87,239.08,238.58,238.58,15974.0,235.8184,236.0257,235.5321,235.5321,15974.0
2024-02-09 15:50:00,238.58,239.12,238.55,238.72,55361.0,235.5321,236.0652,235.5025,235.6703,55361.0
2024-02-12 09:30:00,239.0,239.31,237.23,237.23,16312.0,235.9468,236.2528,234.1994,234.1994,16312.0
2024-02-12 09:40:00,237.46,237.65,236.87,237.3,2983.0,234.4264,234.614,233.844,234.2685,2983.0
2024-02-12 09:50:00,237.47,237.47,236.21,236.35,4828.0,234.4363,234.4363,233.1924,233.3306,4828.0
2024-02-12 10:00:00,236.37,236.91,236.28,236.46,4945.0,233.3504,233.8835,233.2615,233.4392,4945.0
2024-02-12 10:10:00,236.12,236.61,235.85,236.29,7586.0,233.1035,233.5873,232.837,233.2714,7586.0
2024-02-12 10:20:00,236.31,236.58,236.23,236.57,1596.0,233.2911,233.5577,233.2121,233.5478,1596.0
2024-02-12 10:30:00,235.97,236.1,235.68,235.82,4100.0,232.9555,233.0838,232.6692,232.8074,4100.0
2024-02-12 10:40:00,235.99,236.14,235.76,235.86,3258.0,232.9752,233.1233,232.7481,232.8469,3258.0
2024-02-12 10:50:00,235.87,236.03,235.4,235.68,10975.0,232.8567,233.0147,232.3927,232.6692,10975.0
2024-02-12 11:00:00,235.67,236.05,235.49,235.61,12537.0,232.6593,233.0344,232.4816,232.6001,12537.0
2024-02-12 11:10:00,235.71,235.95,235.53,235.81,6354.0,232.6988,232.9357,232.5211,232.7975,6354.0
2024-02-12 11:20:00,235.79,236.03,235.79,235.91,6200.0,232.7778,233.0147,232.7778,232.8962,6200.0
2024-02-12 11:30:00,235.87,236.28,235.87,236.07,6083.0,232.8567,233.2615,232.8567,233.0542,6083.0
2024-02-12 11:40:00,236.04,236.28,236.03,236.11,3197.0,233.0246,233.2615,233.0147,233.0937,3197.0
2024-02-12 11:50:00,236.2,236.2,235.97,236.19,6831.0,233.1825,233.1825,232.9555,233.1727,6831.0
2024-02-12 12:00:00,236.29,236.41,236.11,236.21,7041.0,233.2714,233.3898,233.0937,233.1924,7041.0
2024-02-12 12:10:00,236.2,236.4,236.13,236.34,2050.0,233.1825,233.38,233.1134,233.3207,2050.0
2024-02-12 12:20:00,236.34,236.47,236.15,236.2,2323.0,233.3207,233.4491,233.1332,233.1825,2323.0
2024-02-12 12:30:00,236.11,236.13,235.9,235.91,4907.0,233.0937,233.1134,232.8864,232.8962,4907.0
2024-02-12 12:40:00,235.88,236.05,235.86,235.91,3517.0,232.8666,233.0344,232.8469,232.8962,3517.0
2024-02-12 12:50:00,236.06,236.28,236.06,236.16,1300.0,233.0443,233.2615,233.0443,233.143,1300.0
2024-02-12 13:00:00,236.16,236.31,236.12,236.31,4129.0,233.143,233.2911,233.1035,233.2911,4129.0
2024-02-12 13:10:00,236.28,236.39,236.22,236.39,2661.0,233.2615,233.3701,233.2023,233.3701,2661.0
2024-02-12 13:20:00,236.56,236.57,236.21,236.29,1816.0,233.5379,233.5478,233.1924,233.2714,1816.0
2024-02-12 13:30:00,236.3,236.41,236.3,236.33,969.0,233.2812,233.3898,233.2812,233.3109,969.0
2024-02-12 13:40:00,236.25,236.55,236.25,236.37,3877.0,233.2319,233.5281,233.2319,233.3504,3877.0
2024-02-12 13:50:00,236.35,236.56,236.19,236.19,3315.0,233.3306,233.5379,233.1727,233.1727,3315.0
2024-02-12 14:00:00,236.18,236.22,236.1,236.18,1400.0,233.1628,233.2023,233.0838,233.1628,1400.0
2024-02-12 14:10:00,236.1,236.1,235.77,235.77,2894.0,233.0838,233.0838,232.758,232.758,2894.0
2024-02-12 14:20:00,235.68,235.7,235.48,235.48,2021.0,232.6692,232.6889,232.4717,232.4717,2021.0
2024-02-12 14:30:00,235.48,235.62,235.39,235.52,2821.0,232.4717,232.6099,232.3829,232.5112,2821.0
2024-02-12 14:40:00,235.47,235.48,235.15,235.15,3092.0,232.4619,232.4717,232.1459,232.1459,3092.0
2024-02-12 14:50:00,235.14,235.22,235.09,235.22,2011.0,232.1361,232.215,232.0867,232.215,2011.0
2024-02-12 15:00:00,235.28,235.41,235.23,235.38,1369.0,232.2743,232.4026,232.2249,232.373,1369.0
2024-02-12 15:10:00,235.44,235.61,235.34,235.37,2671.0,232.4322,232.6001,232.3335,232.3631,2671.0
2024-02-12 15:20:00,235.35,235.49,235.28,235.43,3655.0,232.3434,232.4816,232.2743,232.4224,3655.0
2024-02-12 15:30:00,235.44,235.56,235.26,235.47,5292.0,232.4322,232.5507,232.2545,232.4619,5292.0
2024-02-12 15:40:00,235.43,236.23,235.43,236.23,13625.0,232.4224,233.2121,232.4224,233.2121,13625.0
2024-02-12 15:50:00,236.29,236.29,235.48,235.49,71440.0,233.2714,233.2714,232.4717,232.4816,71440.0
2024-02-13 09:30:00,237.33,237.97,235.3,235.3,26968.0,234.2981,234.9299,232.294,232.294,26968.0
2024-02-13 09:40:00,235.83,236.71,235.62,236.25,9890.0,232.8173,233.686,232.6099,233.2319,9890.0
2024-02-13 09:50:00,236.29,236.55,236.03,236.15,9546.0,233.2714,233.5281,233.0147,233.1332,9546.0
2024-02-13 10:00:00,236.04,236.27,235.7,236.11,9777.0,233.0246,233.2516,232.6889,233.0937,9777.0
2024-02-13 10:10:00,236.16,236.29,235.29,235.49,6667.0,233.143,233.2714,232.2842,232.4816,6667.0
2024-02-13 10:20:00,235.44,235.44,234.76,234.92,15720.0,232.4322,232.4322,231.7609,231.9189,15720.0
2024-02-13 10:30:00,234.83,235.3,234.61,234.68,20034.0,231.83,232.294,231.6128,231.6819,20034.0
2024-02-13 10:40:00,234.52,234.73,234.32,234.53,16318.0,231.524,231.7313,231.3265,231.5339,16318.0
2024-02-13 10:50:00,234.59,234.68,234.41,234.56,10880.0,231.5931,231.6819,231.4154,231.5635,10880.0
2024-02-13 11:00:00,234.49,234.6,234.32,234.55,11154.0,231.4944,231.603,231.3265,231.5536,11154.0
2024-02-13 11:10:00,234.48,235.19,234.3,235.17,5256.0,231.4845,232.1854,231.3068,232.1657,5256.0
2024-02-13 11:20:00,235.27,235.36,235.12,235.25,2722.0,232.2644,232.3533,232.1163,232.2447,2722.0
2024-02-13 11:30:00,235.36,235.8,235.0,235.65,217312.0,232.3533,232.7876,231.9979,232.6396,217312.0
2024-02-13 11:40:00,235.68,235.68,235.04,235.27,3326.0,232.6692,232.6692,232.0373,232.2644,3326.0
2024-02-13 11:50:00,235.37,235.51,235.25,235.46,1145.0,232.3631,232.5013,232.2447,232.452,1145.0
2024-02-13 12:00:00,235.36,235.36,235.04,235.04,2385.0,232.3533,232.3533,232.0373,232.0373,2385.0
2024-02-13 12:10:00,235.01,235.18,235.01,235.17,2202.0,232.0077,232.1756,232.0077,232.1657,2202.0
2024-02-13 12:20:00,235.28,235.3,234.98,235.09,1581.0,232.2743,232.294,231.9781,232.0867,1581.0
2024-02-13 12:30:00,235.2,235.23,235.0,235.0,1656.0,232.1953,232.2249,231.9979,231.9979,1656.0
2024-02-13 12:40:00,235.0,235.38,234.93,235.26,8029.0,231.9979,232.373,231.9288,232.2545,8029.0
2024-02-13 12:50:00,235.28,235.6,235.24,235.57,12858.0,232.2743,232.5902,232.2348,232.5606,12858.0
2024-02-13 13:00:00,235.63,235.82,235.38,235.43,8163.0,232.6198,232.8074,232.373,232.4224,8163.0
2024-02-13 13:10:00,235.3,236.08,235.26,236.02,10570.0,232.294,233.0641,232.2545,233.0048,10570.0
2024-02-13 13:20:00,235.94,236.03,235.48,236.01,7833.0,232.9258,233.0147,232.4717,232.995,7833.0
2024-02-13 13:30:00,235.96,236.03,235.66,235.81,7088.0,232.9456,233.0147,232.6494,232.7975,7088.0
2024-02-13 13:40:00,235.77,236.3,235.68,236.12,11437.0,232.758,233.2812,232.6692,233.1035,11437.0
2024-02-13 13:50:00,236.1,236.5,235.92,236.45,6591.0,233.0838,233.4787,232.9061,233.4293,6591.0
2024-02-13 14:00:00,236.44,236.74,236.4,236.74,16855.0,233.4195,233.7156,233.38,233.7156,16855.0
2024-02-13 14:10:00,236.8,236.89,236.43,236.57,14820.0,233.7749,233.8637,233.4096,233.5478,14820.0
2024-02-13 14:20:00,236.58,236.69,236.28,236.35,3166.0,233.5577,233.6663,233.2615,233.3306,3166.0
2024-02-13 14:30:00,236.23,236.4,236.19,236.35,3352.0,233.2121,233.38,233.1727,233.3306,3352.0
2024-02-13 14:40:00,236.38,236.57,236.0,236.05,3796.0,233.3602,233.5478,232.9851,233.0344,3796.0
2024-02-13 14:50:00,235.97,235.97,235.69,235.71,3947.0,232.9555,232.9555,232.679,232.6988,3947.0
2024-02-13 15:00:00,235.72,235.73,234.97,235.11,6344.0,232.7087,232.7185,231.9682,232.1065,6344.0
2024-02-13 15:10:00,235.04,235.34,235.04,235.06,5536.0,232.0373,232.3335,232.0373,232.0571,5536.0
2024-02-13 15:20:00,235.14,235.72,235.13,235.66,7123.0,232.1361,232.7087,232.1262,232.6494,7123.0
2024-02-13 15:30:00,235.6,235.66,235.4,235.44,8643.0,232.5902,232.6494,232.3927,232.4322,8643.0
2024-02-13 15:40:00,235.52,235.95,235.48,235.94,14228.0,232.5112,232.9357,232.4717,232.9258,14228.0
2024-02-13 15:50:00,235.92,236.34,235.87,236.26,65472.0,232.9061,233.3207,232.8567,233.2418,65472.0
2024-02-14 09:30:00,236.46,237.8,236.46,237.28,12005.0,233.4392,234.7621,233.4392,234.2487,12005.0
2024-02-14 09:40:00,237.6,238.56,237.51,238.0,6864.0,234.5646,235.5124,234.4758,234.9595,6864.0
2024-02-14 09:50:00,238.28,238.59,237.53,237.93,6284.0,235.236,235.542,234.4955,234.8904,6284.0
2024-02-14 10:00:00,237.95,238.13,237.07,237.24,4406.0,234.9102,235.0879,234.0414,234.2092,4406.0
2024-02-14 10:10:00,237.38,238.0,237.32,237.71,3964.0,234.3475,234.9595,234.2882,234.6732,3964.0
2024-02-14 10:20:00,237.7,238.03,237.47,237.96,5130.0,234.6634,234.9891,234.4363,234.92,5130.0
2024-02-14 10:30:00,238.06,238.54,238.06,238.36,11337.0,235.0188,235.4926,235.0188,235.3149,11337.0
2024-02-14 10:40:00,238.47,238.91,238.15,238.75,5101.0,235.4235,235.8579,235.1076,235.6999,5101.0
2024-02-14 10:50:00,238.62,238.87,238.58,238.75,3238.0,235.5716,235.8184,235.5321,235.6999,3238.0
2024-02-14 11:00:00,238.62,238.85,238.62,238.75,1846.0,235.5716,235.7987,235.5716,235.6999,1846.0
2024-02-14 11:10:00,238.75,238.93,238.58,238.66,2700.0,235.6999,235.8777,235.5321,235.6111,2700.0
2024-02-14 11:20:00,238.64,238.82,238.59,238.7,5268.0,235.5914,235.7691,235.542,235.6506,5268.0
2024-02-14 11:30:00,238.69,238.73,238.44,238.52,1838.0,235.6407,235.6802,235.3939,235.4729,1838.0
2024-02-14 11:40:00,238.63,238.63,238.1,238.1,1984.0,235.5815,235.5815,235.0583,235.0583,1984.0
2024-02-14 11:50:00,238.13,238.13,237.78,237.93,3575.0,235.0879,235.0879,234.7423,234.8904,3575.0
2024-02-14 12:00:00,237.88,237.88,237.66,237.84,2276.0,234.8411,234.8411,234.6239,234.8016,2276.0
2024-02-14 12:10:00,237.73,237.78,237.56,237.56,2141.0,234.693,234.7423,234.5252,234.5252,2141.0
2024-02-14 12:20:00,237.58,237.58,237.25,237.27,5158.0,234.5449,234.5449,234.2191,234.2389,5158.0
2024-02-14 12:30:00,237.21,237.39,237.17,237.25,8343.0,234.1796,234.3573,234.1401,234.2191,8343.0
2024-02-14 12:40:00,237.24,237.55,237.16,237.5,7377.0,234.2092,234.5153,234.1303,234.4659,7377.0
2024-02-14 12:50:00,237.5,237.65,237.49,237.52,18930.0,234.4659,234.614,234.456,234.4857,18930.0
2024-02-14 13:00:00,237.54,237.77,237.52,237.7,4442.0,234.5054,234.7325,234.4857,234.6634,4442.0
2024-02-14 13:10:00,237.69,237.7,237.51,237.53,3693.0,234.6535,234.6634,234.4758,234.4955,3693.0
2024-02-14 13:20:00,237.46,237.47,237.19,237.28,4320.0,234.4264,234.4363,234.1599,234.2487,4320.0
2024-02-14 13:30:00,237.32,237.73,237.29,237.62,3263.0,234.2882,234.693,234.2586,234.5844,3263.0
2024-02-14 13:40:00,237.54,237.65,237.41,237.49,3755.0,234.5054,234.614,234.3771,234.456,3755.0
2024-02-14 13:50:00,237.37,237.6,237.37,237.59,6024.0,234.3376,234.5646,234.3376,234.5548,6024.0
2024-02-14 14:00:00,237.63,237.63,237.04,237.05,8867.0,234.5943,234.5943,234.0118,234.0217,8867.0
2024-02-14 14:10:00,237.01,237.13,237.01,237.01,4220.0,233.9822,234.1006,233.9822,233.9822,4220.0
2024-02-14 14:20:00,237.02,237.39,237.01,237.39,3611.0,233.9921,234.3573,233.9822,234.3573,3611.0
2024-02-14 14:30:00,237.46,237.74,237.39,237.67,4904.0,234.4264,234.7029,234.3573,234.6337,4904.0
2024-02-14 14:40:00,237.56,237.61,237.37,237.5,5646.0,234.5252,234.5745,234.3376,234.4659,5646.0
2024-02-14 14:50:00,237.51,237.51,237.01,237.09,7597.0,234.4758,234.4758,233.9822,234.0612,7597.0
2024-02-14 15:00:00,237.16,237.44,237.09,237.39,4859.0,234.1303,234.4067,234.0612,234.3573,4859.0
2024-02-14 15:10:00,237.53,237.87,237.51,237.82,4708.0,234.4955,234.8312,234.4758,234.7818,4708.0
2024-02-14 15:20:00,237.81,238.31,237.78,238.26,4936.0,234.772,235.2656,234.7423,235.2162,4936.0
2024-02-14 15:30:00,238.21,238.22,237.93,238.06,8851.0,235.1668,235.1767,234.8904,235.0188,8851.0
2024-02-14 15:40:00,238.09,238.37,237.99,238.24,11368.0,235.0484,235.3248,234.9497,235.1965,11368.0
2024-02-14 15:50:00,238.28,238.77,238.28,238.65,62403.0,235.236,235.7197,235.236,235.6012,62403.0
2024-02-15 09:30:00,238.8,240.0,238.06,239.92,20502.0,235.7493,236.934,235.0188,236.855,20502.0
2024-02-15 09:40:00,239.89,240.1,239.11,239.96,6764.0,236.8254,237.0327,236.0554,236.8945,6764.0
2024-02-15 09:50:00,239.95,240.5,239.57,240.47,13238.0,236.8846,237.4276,236.5095,237.398,13238.0
2024-02-15 10:00:00,240.53,240.88,239.84,239.89,15042.0,237.4572,237.8027,236.776,236.8254,15042.0
2024-02-15 10:10:00,239.89,239.89,239.27,239.64,9111.0,236.8254,236.8254,236.2133,236.5786,9111.0
2024-02-15 10:20:00,239.69,239.91,239.4,239.85,6002.0,236.6279,236.8451,236.3416,236.7859,6002.0
2024-02-15 10:30:00,239.71,240.39,239.58,240.39,9427.0,236.6477,237.319,236.5193,237.319,9427.0
2024-02-15 10:40:00,240.43,240.43,240.05,240.28,3700.0,237.3585,237.3585,236.9833,237.2104,3700.0
2024-02-15 10:50:00,240.2,240.72,240.2,240.52,3309.0,237.1314,237.6448,237.1314,237.4473,3309.0
2024-02-15 11:00:00,240.49,240.49,240.1,240.31,2398.0,237.4177,237.4177,237.0327,237.24,2398.0
2024-02-15 11:10:00,240.4,240.64,240.34,240.46,2220.0,237.3289,237.5658,237.2696,237.3881,2220.0
2024-02-15 11:20:00,240.39,240.39,239.83,240.03,2881.0,237.319,237.319,236.7662,236.9636,2881.0
2024-02-15 11:30:00,240.05,240.22,239.87,240.22,2713.0,236.9833,237.1512,236.8056,237.1512,2713.0
2024-02-15 11:40:00,240.22,240.48,240.22,240.26,2316.0,237.1512,237.4078,237.1512,237.1907,2316.0
2024-02-15 11:50:00,240.3,240.46,240.19,240.37,6358.0,237.2301,237.3881,237.1216,237.2993,6358.0
2024-02-15 12:00:00,240.43,240.63,240.43,240.54,2714.0,237.3585,237.5559,237.3585,237.4671,2714.0
2024-02-15 12:10:00,240.66,240.97,240.58,240.72,3059.0,237.5855,237.8916,237.5066,237.6448,3059.0
2024-02-15 12:20:00,240.62,240.85,240.56,240.84,2185.0,237.5461,237.7731,237.4868,237.7632,2185.0
2024-02-15 12:30:00,240.73,241.07,240.73,241.05,2403.0,237.6547,237.9903,237.6547,237.9706,2403.0
2024-02-15 12:40:00,241.12,241.34,241.03,241.32,3449.0,238.0397,238.2569,237.9508,238.2371,3449.0
2024-02-15 12:50:00,241.27,241.29,241.14,241.22,3487.0,238.1878,238.2075,238.0594,238.1384,3487.0
2024-02-15 13:00:00,241.16,241.28,241.03,241.14,3836.0,238.0792,238.1976,237.9508,238.0594,3836.0
2024-02-15 13:10:00,241.25,241.3,241.02,241.11,6797.0,238.168,238.2174,237.941,238.0298,6797.0
2024-02-15 13:20:00,241.14,241.18,240.53,240.75,6103.0,238.0594,238.0989,237.4572,237.6744,6103.0
2024-02-15 13:30:00,240.83,240.83,240.39,240.53,2641.0,237.7534,237.7534,237.319,237.4572,2641.0
2024-02-15 13:40:00,240.53,240.61,240.25,240.4,4864.0,237.4572,237.5362,237.1808,237.3289,4864.0
2024-02-15 13:50:00,240.41,240.75,240.33,240.55,3134.0,237.3387,237.6744,237.2598,237.477,3134.0
2024-02-15 14:00:00,240.64,241.07,240.63,240.97,4348.0,237.5658,237.9903,237.5559,237.8916,4348.0
2024-02-15 14:10:00,241.02,241.48,241.02,241.17,22138.0,237.941,238.3951,237.941,238.089,22138.0
2024-02-15 14:20:00,241.18,241.67,241.17,241.67,10723.0,238.0989,238.5826,238.089,238.5826,10723.0
2024-02-15 14:30:00,241.61,241.93,241.61,241.75,10125.0,238.5234,238.8393,238.5234,238.6616,10125.0
2024-02-15 14:40:00,241.75,241.8,241.47,241.8,6665.0,238.6616,238.711,238.3852,238.711,6665.0
2024-02-15 14:50:00,241.8,242.03,241.69,241.75,9412.0,238.711,238.938,238.6024,238.6616,9412.0
2024-02-15 15:00:00,241.7,241.7,241.34,241.47,6209.0,238.6123,238.6123,238.2569,238.3852,6209.0
2024-02-15 15:10:00,241.53,241.66,241.34,241.66,10059.0,238.4444,238.5728,238.2569,238.5728,10059.0
2024-02-15 15:20:00,241.7,241.73,241.27,241.42,7040.0,238.6123,238.6419,238.1878,238.3358,7040.0
2024-02-15 15:30:00,241.39,241.39,240.77,240.86,11182.0,238.3062,238.3062,237.6941,237.783,11182.0
2024-02-15 15:40:00,240.91,240.92,240.58,240.62,17625.0,237.8324,237.8422,237.5066,237.5461,17625.0
2024-02-15 15:50:00,240.41,240.66,240.29,240.63,47427.0,237.3387,237.5855,237.2203,237.5559,47427.0
2024-02-16 09:30:00,241.04,241.21,240.16,240.19,42900.0,237.9607,238.1285,237.0919,237.1216,42900.0
2024-02-16 09:40:00,240.59,240.87,240.55,240.84,4247.0,237.5164,237.7929,237.477,237.7632,4247.0
2024-02-16 09:50:00,240.8,241.34,240.79,240.82,8691.0,237.7238,238.2569,237.7139,237.7435,8691.0
2024-02-16 10:00:00,240.79,241.33,240.7,240.74,4936.0,237.7139,238.247,237.625,237.6645,4936.0
2024-02-16 10:10:00,240.69,240.82,240.31,240.68,6840.0,237.6152,237.7435,237.24,237.6053,6840.0
2024-02-16 10:20:00,240.65,240.99,240.26,240.99,4009.0,237.5757,237.9113,237.1907,237.9113,4009.0
2024-02-16 10:30:00,240.96,241.03,240.63,241.03,3283.0,237.8817,237.9508,237.5559,237.9508,3283.0
2024-02-16 10:40:00,240.78,241.03,240.63,241.03,9374.0,237.704,237.9508,237.5559,237.9508,9374.0
2024-02-16 10:50:00,241.03,241.57,241.03,241.54,4823.0,237.9508,238.4839,237.9508,238.4543,4823.0
2024-02-16 11:00:00,241.53,241.69,241.53,241.61,816.0,238.4444,238.6024,238.4444,238.5234,816.0
2024-02-16 11:10:00,241.54,241.55,241.25,241.34,4782.0,238.4543,238.4642,238.168,238.2569,4782.0
2024-02-16 11:20:00,241.35,241.72,241.28,241.55,2091.0,238.2667,238.632,238.1976,238.4642,2091.0
2024-02-16 11:30:00,241.56,241.56,240.93,241.03,11034.0,238.4741,238.4741,237.8521,237.9508,11034.0
2024-02-16 11:40:00,241.02,241.22,240.94,241.11,8865.0,237.941,238.1384,237.862,238.0298,8865.0
2024-02-16 11:50:00,241.12,241.26,241.07,241.1,17662.0,238.0397,238.1779,237.9903,238.0199,17662.0
2024-02-16 12:00:00,241.17,241.7,241.12,241.58,4895.0,238.089,238.6123,238.0397,238.4938,4895.0
2024-02-16 12:10:00,241.57,241.57,241.27,241.3,4028.0,238.4839,238.4839,238.1878,238.2174,4028.0
2024-02-16 12:20:00,241.29,241.41,241.15,241.27,5948.0,238.2075,238.326,238.0693,238.1878,5948.0
2024-02-16 12:30:00,241.22,241.22,241.1,241.13,1788.0,238.1384,238.1384,238.0199,238.0495,1788.0
2024-02-16 12:40:00,241.13,241.46,241.07,241.39,2200.0,238.0495,238.3753,237.9903,238.3062,2200.0
2024-02-16 12:50:00,241.32,241.32,241.23,241.24,409.0,238.2371,238.2371,238.1483,238.1581,409.0
2024-02-16 13:00:00,241.24,241.31,241.07,241.31,3416.0,238.1581,238.2272,237.9903,238.2272,3416.0
2024-02-16 13:10:00,241.27,241.28,241.05,241.14,1855.0,238.1878,238.1976,237.9706,238.0594,1855.0
2024-02-16 13:20:00,241.1,241.37,241.1,241.2,1291.0,238.0199,238.2865,238.0199,238.1187,1291.0
2024-02-16 13:30:00,241.13,241.29,241.11,241.27,2242.0,238.0495,238.2075,238.0298,238.1878,2242.0
2024-02-16 13:40:00,241.22,241.27,240.99,241.01,4365.0,238.1384,238.1878,237.9113,237.9311,4365.0
2024-02-16 13:50:00,240.98,241.14,240.96,241.14,1849.0,237.9015,238.0594,237.8817,238.0594,1849.0
2024-02-16 14:00:00,241.19,241.31,241.14,241.21,3436.0,238.1088,238.2272,238.0594,238.1285,3436.0
2024-02-16 14:10:00,241.3,241.3,241.13,241.16,1382.0,238.2174,238.2174,238.0495,238.0792,1382.0
2024-02-16 14:20:00,241.09,241.17,240.98,241.0,2127.0,238.0101,238.089,237.9015,237.9212,2127.0
2024-02-16 14:30:00,240.94,240.94,240.78,240.83,1550.0,237.862,237.862,237.704,237.7534,1550.0
2024-02-16 14:40:00,240.86,240.95,240.34,240.43,4555.0,237.783,237.8718,237.2696,237.3585,4555.0
2024-02-16 14:50:00,240.36,240.4,240.28,240.37,1800.0,237.2894,237.3289,237.2104,237.2993,1800.0
2024-02-16 15:00:00,240.4,240.47,240.23,240.3,5251.0,237.3289,237.398,237.161,237.2301,5251.0
2024-02-16 15:10:00,240.3,240.39,240.27,240.31,3251.0,237.2301,237.319,237.2005,237.24,3251.0
2024-02-16 15:20:00,240.32,240.32,240.07,240.18,5299.0,237.2499,237.2499,237.0031,237.1117,5299.0
2024-02-16 15:30:00,240.14,240.23,239.74,239.74,4658.0,237.0722,237.161,236.6773,236.6773,4658.0
2024-02-16 15:40:00,239.81,239.82,239.05,239.05,9310.0,236.7464,236.7563,235.9961,235.9961,9310.0
2024-02-16 15:50:00,238.99,239.34,238.92,239.17,34532.0,235.9369,236.2824,235.8678,236.1146,34532.0
2024-02-20 09:30:00,238.5,239.21,237.27,238.87,20404.0,235.4531,236.1541,234.2389,235.8184,20404.0
2024-02-20 09:40:00,238.67,239.68,238.67,239.47,4555.0,235.621,236.6181,235.621,236.4108,4555.0
2024-02-20 09:50:00,239.59,239.93,239.26,239.32,13012.0,236.5292,236.8649,236.2034,236.2627,13012.0
2024-02-20 10:00:00,239.44,239.99,239.43,239.69,7253.0,236.3811,236.9241,236.3713,236.6279,7253.0
2024-02-20 10:10:00,239.99,240.03,239.51,239.65,14529.0,236.9241,236.9636,236.4502,236.5885,14529.0
2024-02-20 10:20:00,239.61,240.54,239.6,240.54,4119.0,236.549,237.4671,236.5391,237.4671,4119.0
2024-02-20 10:30:00,240.42,240.62,240.28,240.51,3547.0,237.3486,237.5461,237.2104,237.4375,3547.0
2024-02-20 10:40:00,240.44,240.85,240.38,240.77,8853.0,237.3684,237.7731,237.3091,237.6941,8853.0
2024-02-20 10:50:00,240.75,240.99,240.63,240.88,14016.0,237.6744,237.9113,237.5559,237.8027,14016.0
2024-02-20 11:00:00,240.96,240.96,240.33,240.78,19254.0,237.8817,237.8817,237.2598,237.704,19254.0
2024-02-20 11:10:00,240.78,241.01,240.53,240.93,6930.0,237.704,237.9311,237.4572,237.8521,6930.0
2024-02-20 11:20:00,240.93,241.22,240.87,241.22,5332.0,237.8521,238.1384,237.7929,238.1384,5332.0
2024-02-20 11:30:00,241.2,241.36,241.1,241.36,9630.0,238.1187,238.2766,238.0199,238.2766,9630.0
2024-02-20 11:40:00,241.36,241.77,241.28,241.71,10392.0,238.2766,238.6814,238.1976,238.6221,10392.0
2024-02-20 11:50:00,241.61,241.79,241.24,241.34,6786.0,238.5234,238.7011,238.1581,238.2569,6786.0
2024-02-20 12:00:00,241.34,241.37,240.7,240.71,8919.0,238.2569,238.2865,237.625,237.6349,8919.0
2024-02-20 12:10:00,240.68,240.86,240.65,240.81,5458.0,237.6053,237.783,237.5757,237.7336,5458.0
2024-02-20 12:20:00,240.84,241.17,240.74,241.12,5502.0,237.7632,238.089,237.6645,238.0397,5502.0
2024-02-20 12:30:00,241.25,241.34,240.91,240.96,10305.0,238.168,238.2569,237.8324,237.8817,10305.0
2024-02-20 12:40:00,240.95,241.4,240.95,241.31,2520.0,237.8718,238.3161,237.8718,238.2272,2520.0
2024-02-20 12:50:00,241.25,241.36,241.2,241.31,4224.0,238.168,238.2766,238.1187,238.2272,4224.0
2024-02-20 13:00:00,241.31,241.68,241.31,241.68,9125.0,238.2272,238.5925,238.2272,238.5925,9125.0
2024-02-20 13:10:00,241.68,241.89,241.44,241.64,8518.0,238.5925,238.7998,238.3556,238.553,8518.0
2024-02-20 13:20:00,241.63,241.76,241.15,241.15,6357.0,238.5432,238.6715,238.0693,238.0693,6357.0
2024-02-20 13:30:00,241.16,241.17,240.39,241.04,14191.0,238.0792,238.089,237.319,237.9607,14191.0
2024-02-20 13:40:00,241.13,241.41,241.06,241.22,4796.0,238.0495,238.326,237.9804,238.1384,4796.0
2024-02-20 13:50:00,241.29,241.55,241.29,241.5,6196.0,238.2075,238.4642,238.2075,238.4148,6196.0
2024-02-20 14:00:00,241.46,241.75,241.34,241.75,12433.0,238.3753,238.6616,238.2569,238.6616,12433.0
2024-02-20 14:10:00,241.79,242.0,241.66,241.84,11618.0,238.7011,238.9084,238.5728,238.7505,11618.0
2024-02-20 14:20:00,241.89,242.42,241.71,242.21,12030.0,238.7998,239.3231,238.6221,239.1157,12030.0
2024-02-20 14:30:00,242.13,242.15,242.03,242.12,6388.0,239.0368,239.0565,238.938,239.0269,6388.0
2024-02-20 14:40:00,242.11,242.4,242.11,242.4,7281.0,239.017,239.3033,239.017,239.3033,7281.0
2024-02-20 14:50:00,242.41,242.6,242.27,242.47,5933.0,239.3132,239.5008,239.175,239.3724,5933.0
2024-02-20 15:00:00,242.47,242.51,241.99,242.1,19412.0,239.3724,239.4119,238.8986,239.0072,19412.0
2024-02-20 15:10:00,242.11,242.26,241.99,241.99,8019.0,239.017,239.1651,238.8986,238.8986,8019.0
2024-02-20 15:20:00,242.03,242.48,242.02,242.44,10978.0,238.938,239.3823,238.9282,239.3428,10978.0
2024-02-20 15:30:00,242.5,242.51,241.63,241.68,14493.0,239.402,239.4119,238.5432,238.5925,14493.0
2024-02-20 15:40:00,241.61,241.78,241.44,241.52,19715.0,238.5234,238.6912,238.3556,238.4346,19715.0
2024-02-20 15:50:00,241.67,241.88,241.39,241.81,78197.0,238.5826,238.79,238.3062,238.7209,78197.0
2024-02-21 09:30:00,242.42,243.03,241.2,241.35,11312.0,239.3231,239.9253,238.1187,238.2667,11312.0
2024-02-21 09:40:00,241.5,241.65,240.95,241.05,4935.0,238.4148,238.5629,237.8718,237.9706,4935.0
2024-02-21 09:50:00,240.94,241.31,240.93,241.31,2454.0,237.862,238.2272,237.8521,238.2272,2454.0
2024-02-21 10:00:00,241.34,241.46,240.96,241.26,4524.0,238.2569,238.3753,237.8817,238.1779,4524.0
2024-02-21 10:10:00,241.18,241.41,241.03,241.05,2611.0,238.0989,238.326,237.9508,237.9706,2611.0
2024-02-21 10:20:00,241.06,241.2,240.62,240.79,5104.0,237.9804,238.1187,237.5461,237.7139,5104.0
2024-02-21 10:30:00,240.72,240.72,239.82,240.21,5719.0,237.6448,237.6448,236.7563,237.1413,5719.0
2024-02-21 10:40:00,240.14,240.22,239.93,240.19,8002.0,237.0722,237.1512,236.8649,237.1216,8002.0
2024-02-21 10:50:00,240.28,240.35,240.05,240.1,7292.0,237.2104,237.2795,236.9833,237.0327,7292.0
2024-02-21 11:00:00,240.16,240.47,240.16,240.46,6974.0,237.0919,237.398,237.0919,237.3881,6974.0
2024-02-21 11:10:00,240.41,240.59,240.36,240.4,6192.0,237.3387,237.5164,237.2894,237.3289,6192.0
2024-02-21 11:20:00,240.4,240.5,240.29,240.29,2943.0,237.3289,237.4276,237.2203,237.2203,2943.0
2024-02-21 11:30:00,240.29,240.34,240.01,240.11,4061.0,237.2203,237.2696,236.9439,237.0426,4061.0
2024-02-21 11:40:00,240.12,240.17,239.95,239.98,2537.0,237.0524,237.1018,236.8846,236.9142,2537.0
2024-02-21 11:50:00,239.92,240.15,239.83,239.89,4162.0,236.855,237.0821,236.7662,236.8254,4162.0
2024-02-21 12:00:00,240.02,240.1,239.86,240.04,5672.0,236.9537,237.0327,236.7958,236.9735,5672.0
2024-02-21 12:10:00,239.93,240.01,239.78,239.91,2710.0,236.8649,236.9439,236.7168,236.8451,2710.0
2024-02-21 12:20:00,240.02,240.05,239.7,239.7,3122.0,236.9537,236.9833,236.6378,236.6378,3122.0
2024-02-21 12:30:00,239.74,239.78,239.61,239.76,7369.0,236.6773,236.7168,236.549,236.697,7369.0
2024-02-21 12:40:00,239.76,239.76,239.24,239.51,4124.0,236.697,236.697,236.1837,236.4502,4124.0
2024-02-21 12:50:00,239.5,239.64,239.4,239.55,2252.0,236.4404,236.5786,236.3416,236.4897,2252.0
2024-02-21 13:00:00,239.62,239.67,239.24,239.48,6357.0,236.5588,236.6082,236.1837,236.4206,6357.0
2024-02-21 13:10:00,239.38,239.46,239.36,239.39,4033.0,236.3219,236.4009,236.3022,236.3318,4033.0
2024-02-21 13:20:00,239.36,239.36,238.97,239.02,3525.0,236.3022,236.3022,235.9171,235.9665,3525.0
2024-02-21 13:30:00,239.06,239.1,238.9,238.99,5788.0,236.006,236.0455,235.848,235.9369,5788.0
2024-02-21 13:40:00,238.99,239.09,238.98,239.07,2729.0,235.9369,236.0356,235.927,236.0159,2729.0
2024-02-21 13:50:00,239.11,239.17,238.98,239.17,3908.0,236.0554,236.1146,235.927,236.1146,3908.0
2024-02-21 14:00:00,239.17,239.29,238.96,239.28,4588.0,236.1146,236.2331,235.9073,236.2232,4588.0
2024-02-21 14:10:00,239.28,239.46,239.11,239.17,7751.0,236.2232,236.4009,236.0554,236.1146,7751.0
2024-02-21 14:20:00,239.2,239.37,239.04,239.22,5556.0,236.1442,236.312,235.9862,236.1639,5556.0
2024-02-21 14:30:00,239.16,239.16,238.81,238.85,5128.0,236.1047,236.1047,235.7592,235.7987,5128.0
2024-02-21 14:40:00,238.81,239.04,238.76,239.04,6061.0,235.7592,235.9862,235.7098,235.9862,6061.0
2024-02-21 14:50:00,239.04,239.34,239.02,239.34,11449.0,235.9862,236.2824,235.9665,236.2824,11449.0
2024-02-21 15:00:00,239.34,239.36,239.01,239.02,5047.0,236.2824,236.3022,235.9566,235.9665,5047.0
2024-02-21 15:10:00,239.02,239.05,238.58,238.68,8668.0,235.9665,235.9961,235.5321,235.6308,8668.0
2024-02-21 15:20:00,238.63,238.67,238.4,238.67,6016.0,235.5815,235.621,235.3544,235.621,6016.0
2024-02-21 15:30:00,238.67,239.12,238.67,239.0,10509.0,235.621,236.0652,235.621,235.9468,10509.0
2024-02-21 15:40:00,239.08,239.54,239.08,239.52,10640.0,236.0257,236.4799,236.0257,236.4601,10640.0
2024-02-21 15:50:00,239.56,240.36,239.55,240.15,57812.0,236.4996,237.2894,236.4897,237.0821,57812.0
2024-02-22 09:30:00,241.93,242.46,241.21,241.48,9810.0,238.8393,239.3626,238.1285,238.3951,9810.0
2024-02-22 09:40:00,241.32,241.66,240.64,241.17,5912.0,238.2371,238.5728,237.5658,238.089,5912.0
2024-02-22 09:50:00,241.45,242.97,241.45,242.97,4592.0,238.3655,239.866,238.3655,239.866,4592.0
2024-02-22 10:00:00,242.56,242.74,241.73,242.3,7429.0,239.4613,239.639,238.6419,239.2046,7429.0
2024-02-22 10:10:00,242.14,242.19,241.79,241.95,5517.0,239.0466,239.096,238.7011,238.8591,5517.0
2024-02-22 10:20:00,242.02,242.38,241.85,242.24,5362.0,238.9282,239.2836,238.7603,239.1454,5362.0
2024-02-22 10:30:00,242.38,242.55,242.28,242.31,2846.0,239.2836,239.4514,239.1849,239.2145,2846.0
2024-02-22 10:40:00,242.34,242.42,242.1,242.21,2745.0,239.2441,239.3231,239.0072,239.1157,2745.0
2024-02-22 10:50:00,242.26,242.36,242.18,242.23,1775.0,239.1651,239.2638,239.0861,239.1355,1775.0
2024-02-22 11:00:00,242.17,242.59,242.07,242.59,2380.0,239.0763,239.4909,238.9775,239.4909,2380.0
2024-02-22 11:10:00,242.69,243.16,242.69,243.13,6178.0,239.5896,240.0536,239.5896,240.024,6178.0
2024-02-22 11:20:00,242.97,243.33,242.96,243.29,2016.0,239.866,240.2214,239.8562,240.182,2016.0
2024-02-22 11:30:00,243.19,243.47,243.19,243.44,6955.0,240.0832,240.3597,240.0832,240.33,6955.0
2024-02-22 11:40:00,243.43,243.61,243.33,243.33,1600.0,240.3202,240.4979,240.2214,240.2214,1600.0
2024-02-22 11:50:00,243.29,243.69,243.25,243.34,10012.0,240.182,240.5768,240.1425,240.2313,10012.0
2024-02-22 12:00:00,243.55,243.91,243.55,243.71,2020.0,240.4386,240.794,240.4386,240.5966,2020.0
2024-02-22 12:10:00,243.76,243.88,243.75,243.85,833.0,240.6459,240.7644,240.6361,240.7348,833.0
2024-02-22 12:20:00,243.78,244.0,243.77,243.93,2572.0,240.6657,240.8829,240.6558,240.8138,2572.0
2024-02-22 12:30:00,243.95,244.1,243.95,244.03,3077.0,240.8335,240.9816,240.8335,240.9125,3077.0
2024-02-22 12:40:00,244.05,244.13,243.95,244.13,1959.0,240.9322,241.0112,240.8335,241.0112,1959.0
2024-02-22 12:50:00,244.12,244.32,244.11,244.21,3532.0,241.0013,241.1988,240.9915,241.0902,3532.0
2024-02-22 13:00:00,244.13,244.29,244.13,244.21,1000.0,241.0112,241.1692,241.0112,241.0902,1000.0
2024-02-22 13:10:00,244.21,244.32,243.88,244.29,3712.0,241.0902,241.1988,240.7644,241.1692,3712.0
2024-02-22 13:20:00,244.29,244.62,244.23,244.53,2362.0,241.1692,241.495,241.1099,241.4061,2362.0
2024-02-22 13:30:00,244.69,244.71,244.54,244.6,9254.0,241.5641,241.5838,241.416,241.4752,9254.0
2024-02-22 13:40:00,244.71,244.82,244.68,244.68,2349.0,241.5838,241.6924,241.5542,241.5542,2349.0
2024-02-22 13:50:00,244.57,244.64,244.35,244.57,3954.0,241.4456,241.5147,241.2284,241.4456,3954.0
2024-02-22 14:00:00,244.65,244.79,244.45,244.67,3932.0,241.5246,241.6628,241.3271,241.5443,3932.0
2024-02-22 14:10:00,244.73,244.95,244.66,244.74,1805.0,241.6036,241.8207,241.5344,241.6134,1805.0
2024-02-22 14:20:00,244.86,245.2,244.84,245.2,10405.0,241.7319,242.0676,241.7121,242.0676,10405.0
2024-02-22 14:30:00,245.2,245.28,245.14,245.21,1254.0,242.0676,242.1465,242.0083,242.0774,1254.0
2024-02-22 14:40:00,245.1,245.13,244.92,245.03,4350.0,241.9688,241.9984,241.7911,241.8997,4350.0
2024-02-22 14:50:00,244.93,245.11,244.72,244.72,2497.0,241.801,241.9787,241.5937,241.5937,2497.0
2024-02-22 15:00:00,244.84,245.21,244.81,244.97,5082.0,241.7121,242.0774,241.6825,241.8405,5082.0
2024-02-22 15:10:00,244.81,245.02,244.81,244.94,1821.0,241.6825,241.8898,241.6825,241.8109,1821.0
2024-02-22 15:20:00,245.02,245.06,244.96,244.99,3218.0,241.8898,241.9293,241.8306,241.8602,3218.0
2024-02-22 15:30:00,244.88,244.89,244.43,244.56,9435.0,241.7516,241.7615,241.3074,241.4357,9435.0
2024-02-22 15:40:00,244.61,244.68,244.17,244.32,9936.0,241.4851,241.5542,241.0507,241.1988,9936.0
2024-02-22 15:50:00,244.39,244.92,244.33,244.67,41461.0,241.2679,241.7911,241.2087,241.5443,41461.0
2024-02-23 09:30:00,245.0,245.0,244.7,244.98,8973.0,241.8701,241.8701,241.5739,241.8504,8973.0
2024-02-23 09:40:00,244.99,245.3,244.79,244.92,1607.0,241.8602,242.1663,241.6628,241.7911,1607.0
2024-02-23 09:50:00,244.92,245.56,244.8,245.4,4751.0,241.7911,242.423,241.6727,242.265,4751.0
2024-02-23 10:00:00,245.24,245.54,244.58,244.96,1969.0,242.107,242.4032,241.4555,241.8306,1969.0
2024-02-23 10:10:00,244.76,244.87,244.63,244.7,2492.0,241.6332,241.7418,241.5048,241.5739,2492.0
2024-02-23 10:20:00,244.57,244.93,244.54,244.92,6312.0,241.4456,241.801,241.416,241.7911,6312.0
2024-02-23 10:30:00,244.82,245.35,244.74,245.0,4803.0,241.6924,242.2156,241.6134,241.8701,4803.0
2024-02-23 10:40:00,244.93,244.93,244.62,244.77,3080.0,241.801,241.801,241.495,241.643,3080.0
2024-02-23 10:50:00,244.78,244.85,244.61,244.84,2323.0,241.6529,241.722,241.4851,241.7121,2323.0
2024-02-23 11:00:00,244.84,244.95,244.56,244.56,2594.0,241.7121,241.8207,241.4357,241.4357,2594.0
2024-02-23 11:10:00,244.47,244.55,244.34,244.48,1716.0,241.3469,241.4259,241.2185,241.3567,1716.0
2024-02-23 11:20:00,244.52,244.78,244.42,244.74,2332.0,241.3962,241.6529,241.2975,241.6134,2332.0
2024-02-23 11:30:00,244.78,244.86,244.56,244.86,4246.0,241.6529,241.7319,241.4357,241.7319,4246.0
2024-02-23 11:40:00,244.96,244.96,244.64,244.64,2519.0,241.8306,241.8306,241.5147,241.5147,2519.0
2024-02-23 11:50:00,244.65,244.68,244.42,244.6,2982.0,241.5246,241.5542,241.2975,241.4752,2982.0
2024-02-23 12:00:00,244.64,244.77,244.56,244.61,5452.0,241.5147,241.643,241.4357,241.4851,5452.0
2024-02-23 12:10:00,244.74,244.79,244.55,244.72,2357.0,241.6134,241.6628,241.4259,241.5937,2357.0
2024-02-23 12:20:00,244.7,244.83,244.52,244.59,2923.0,241.5739,241.7023,241.3962,241.4653,2923.0
2024-02-23 12:30:00,244.49,244.6,244.22,244.55,1824.0,241.3666,241.4752,241.1001,241.4259,1824.0
2024-02-23 12:40:00,244.55,244.73,244.54,244.73,1502.0,241.4259,241.6036,241.416,241.6036,1502.0
2024-02-23 12:50:00,244.67,244.68,244.51,244.55,1352.0,241.5443,241.5542,241.3864,241.4259,1352.0
2024-02-23 13:00:00,244.55,244.62,244.34,244.42,1900.0,241.4259,241.495,241.2185,241.2975,1900.0
2024-02-23 13:10:00,244.33,244.5,244.33,244.34,1422.0,241.2087,241.3765,241.2087,241.2185,1422.0
2024-02-23 13:20:00,244.43,244.56,244.42,244.56,1353.0,241.3074,241.4357,241.2975,241.4357,1353.0
2024-02-23 13:30:00,244.54,244.62,244.54,244.57,1072.0,241.416,241.495,241.416,241.4456,1072.0
2024-02-23 13:40:00,244.57,244.86,244.54,244.54,4723.0,241.4456,241.7319,241.416,241.416,4723.0
2024-02-23 13:50:00,244.61,244.61,244.39,244.46,2174.0,241.4851,241.4851,241.2679,241.337,2174.0
2024-02-23 14:00:00,244.4,244.65,244.39,244.59,5204.0,241.2778,241.5246,241.2679,241.4653,5204.0
2024-02-23 14:10:00,244.42,244.53,244.26,244.34,2322.0,241.2975,241.4061,241.1396,241.2185,2322.0
2024-02-23 14:20:00,244.25,244.31,244.13,244.18,2100.0,241.1297,241.1889,241.0112,241.0606,2100.0
2024-02-23 14:30:00,244.12,244.31,244.06,244.29,3316.0,241.0013,241.1889,240.9421,241.1692,3316.0
2024-02-23 14:40:00,244.37,244.45,244.19,244.19,1759.0,241.2482,241.3271,241.0705,241.0705,1759.0
2024-02-23 14:50:00,244.18,244.36,244.06,244.29,4188.0,241.0606,241.2383,240.9421,241.1692,4188.0
2024-02-23 15:00:00,244.39,244.45,244.22,244.23,3128.0,241.2679,241.3271,241.1001,241.1099,3128.0
2024-02-23 15:10:00,244.27,244.56,244.27,244.53,3523.0,241.1494,241.4357,241.1494,241.4061,3523.0
2024-02-23 15:20:00,244.48,244.66,244.48,244.63,3576.0,241.3567,241.5344,241.3567,241.5048,3576.0
2024-02-23 15:30:00,244.63,244.81,244.62,244.68,5314.0,241.5048,241.6825,241.495,241.5542,5314.0
2024-02-23 15:40:00,244.69,245.0,244.64,245.0,5685.0,241.5641,241.8701,241.5147,241.8701,5685.0
2024-02-23 15:50:00,245.0,245.08,244.66,244.99,25665.0,241.8701,241.9491,241.5344,241.8602,25665.0
2024-02-26 09:30:00,245.09,246.29,245.0,245.88,16473.0,241.959,243.1436,241.8701,242.7389,16473.0
2024-02-26 09:40:00,245.86,245.86,245.28,245.28,241.0,242.7191,242.7191,242.1465,242.1465,241.0
2024-02-26 09:50:00,245.73,246.27,245.19,246.27,9816.0,242.5908,243.1239,242.0577,243.1239,9816.0
2024-02-26 10:00:00,246.24,246.24,245.49,246.13,3979.0,243.0943,243.0943,242.3538,242.9857,3979.0
2024-02-26 10:10:00,245.79,246.04,245.48,245.48,1764.0,242.65,242.8968,242.344,242.344,1764.0
2024-02-26 10:20:00,245.35,245.65,244.83,244.98,6615.0,242.2156,242.5118,241.7023,241.8504,6615.0
2024-02-26 10:30:00,244.84,245.13,244.74,245.01,2786.0,241.7121,241.9984,241.6134,241.88,2786.0
2024-02-26 10:40:00,245.03,245.03,244.64,244.78,3093.0,241.8997,241.8997,241.5147,241.6529,3093.0
2024-02-26 10:50:00,244.62,245.06,244.62,244.78,3509.0,241.495,241.9293,241.495,241.6529,3509.0
2024-02-26 11:00:00,244.89,245.02,244.37,244.66,3724.0,241.7615,241.8898,241.2482,241.5344,3724.0
2024-02-26 11:10:00,244.63,244.78,244.62,244.67,1340.0,241.5048,241.6529,241.495,241.5443,1340.0
2024-02-26 11:20:00,244.65,244.66,244.45,244.45,1447.0,241.5246,241.5344,241.3271,241.3271,1447.0
2024-02-26 11:30:00,244.54,245.14,244.54,244.98,8316.0,241.416,242.0083,241.416,241.8504,8316.0
2024-02-26 11:40:00,244.96,245.47,244.96,245.27,9815.0,241.8306,242.3341,241.8306,242.1367,9815.0
2024-02-26 11:50:00,245.29,245.29,245.04,245.04,3830.0,242.1564,242.1564,241.9096,241.9096,3830.0
2024-02-26 12:00:00,245.04,245.04,244.78,244.9,2341.0,241.9096,241.9096,241.6529,241.7714,2341.0
2024-02-26 12:10:00,245.01,245.01,244.91,244.91,450.0,241.88,241.88,241.7813,241.7813,450.0
2024-02-26 12:20:00,244.99,245.02,244.9,244.97,2936.0,241.8602,241.8898,241.7714,241.8405,2936.0
2024-02-26 12:30:00,244.98,244.98,244.47,244.48,4240.0,241.8504,241.8504,241.3469,241.3567,4240.0
2024-02-26 12:40:00,244.54,244.64,244.34,244.64,2872.0,241.416,241.5147,241.2185,241.5147,2872.0
2024-02-26 12:50:00,244.62,244.66,244.51,244.52,2106.0,241.495,241.5344,241.3864,241.3962,2106.0
2024-02-26 13:00:00,244.59,244.67,244.45,244.51,1451.0,241.4653,241.5443,241.3271,241.3864,1451.0
2024-02-26 13:10:00,244.62,244.82,244.55,244.81,2932.0,241.495,241.6924,241.4259,241.6825,2932.0
2024-02-26 13:20:00,244.75,244.75,244.36,244.37,2760.0,241.6233,241.6233,241.2383,241.2482,2760.0
2024-02-26 13:30:00,244.3,244.3,243.87,243.99,9337.0,241.179,241.179,240.7545,240.873,9337.0
2024-02-26 13:40:00,244.07,244.28,244.0,244.0,2926.0,240.952,241.1593,240.8829,240.8829,2926.0
2024-02-26 13:50:00,244.0,244.33,243.99,244.33,2839.0,240.8829,241.2087,240.873,241.2087,2839.0
2024-02-26 14:00:00,244.31,244.35,244.21,244.22,1924.0,241.1889,241.2284,241.0902,241.1001,1924.0
2024-02-26 14:10:00,244.06,244.16,243.8,244.16,4628.0,240.9421,241.0408,240.6854,241.0408,4628.0
2024-02-26 14:20:00,244.17,244.3,244.13,244.3,1081.0,241.0507,241.179,241.0112,241.179,1081.0
2024-02-26 14:30:00,244.38,244.5,244.13,244.27,3274.0,241.258,241.3765,241.0112,241.1494,3274.0
2024-02-26 14:40:00,244.33,244.41,244.18,244.28,3511.0,241.2087,241.2876,241.0606,241.1593,3511.0
2024-02-26 14:50:00,244.42,244.52,244.13,244.13,4354.0,241.2975,241.3962,241.0112,241.0112,4354.0
2024-02-26 15:00:00,244.13,244.55,244.13,244.55,2209.0,241.0112,241.4259,241.0112,241.4259,2209.0
2024-02-26 15:10:00,244.51,244.56,244.36,244.37,3108.0,241.3864,241.4357,241.2383,241.2482,3108.0
2024-02-26 15:20:00,244.45,244.75,244.3,244.68,10990.0,241.3271,241.6233,241.179,241.5542,10990.0
2024-02-26 15:30:00,244.74,244.76,244.49,244.54,4371.0,241.6134,241.6332,241.3666,241.416,4371.0
2024-02-26 15:40:00,244.47,244.47,244.16,244.23,6369.0,241.3469,241.3469,241.0408,241.1099,6369.0
2024-02-26 15:50:00,244.43,244.43,243.83,244.03,31506.0,241.3074,241.3074,240.7151,240.9125,31506.0
2024-02-27 09:30:00,243.14,243.14,242.33,242.72,9550.0,240.0339,240.0339,239.2342,239.6192,9550.0
2024-02-27 09:40:00,242.69,243.16,242.52,242.86,7742.0,239.5896,240.0536,239.4218,239.7574,7742.0
2024-02-27 09:50:00,242.66,242.96,242.61,242.96,3238.0,239.56,239.8562,239.5106,239.8562,3238.0
2024-02-27 10:00:00,243.16,243.25,242.27,242.66,6402.0,240.0536,240.1425,239.175,239.56,6402.0
2024-02-27 10:10:00,242.49,242.56,242.43,242.47,1426.0,239.3922,239.4613,239.3329,239.3724,1426.0
2024-02-27 10:20:00,242.38,242.67,242.32,242.64,1692.0,239.2836,239.5699,239.2243,239.5403,1692.0
2024-02-27 10:30:00,242.59,242.61,242.16,242.2,3990.0,239.4909,239.5106,239.0664,239.1059,3990.0
2024-02-27 10:40:00,242.13,242.29,241.96,242.11,4794.0,239.0368,239.1947,238.8689,239.017,4794.0
2024-02-27 10:50:00,242.18,242.39,242.13,242.23,5986.0,239.0861,239.2934,239.0368,239.1355,5986.0
2024-02-27 11:00:00,242.3,242.3,242.07,242.19,4235.0,239.2046,239.2046,238.9775,239.096,4235.0
2024-02-27 11:10:00,242.17,242.29,242.17,242.21,5311.0,239.0763,239.1947,239.0763,239.1157,5311.0
2024-02-27 11:20:00,242.21,242.3,241.98,241.98,4456.0,239.1157,239.2046,238.8887,238.8887,4456.0
2024-02-27 11:30:00,242.06,242.48,241.98,241.98,6264.0,238.9677,239.3823,238.8887,238.8887,6264.0
2024-02-27 11:40:00,241.98,242.36,241.98,242.35,8645.0,238.8887,239.2638,238.8887,239.254,8645.0
2024-02-27 11:50:00,242.38,242.5,242.37,242.39,2134.0,239.2836,239.402,239.2737,239.2934,2134.0
2024-02-27 12:00:00,242.41,242.6,242.15,242.26,53347.0,239.3132,239.5008,239.0565,239.1651,53347.0
2024-02-27 12:10:00,242.35,242.54,242.26,242.54,11206.0,239.254,239.4415,239.1651,239.4415,11206.0
2024-02-27 12:20:00,242.48,242.55,242.47,242.49,2823.0,239.3823,239.4514,239.3724,239.3922,2823.0
2024-02-27 12:30:00,242.42,242.54,242.42,242.45,1116.0,239.3231,239.4415,239.3231,239.3527,1116.0
2024-02-27 12:40:00,242.48,242.64,242.4,242.64,7348.0,239.3823,239.5403,239.3033,239.5403,7348.0
2024-02-27 12:50:00,242.6,242.85,242.57,242.63,3715.0,239.5008,239.7476,239.4711,239.5304,3715.0
2024-02-27 13:00:00,242.61,242.69,242.51,242.51,2388.0,239.5106,239.5896,239.4119,239.4119,2388.0
2024-02-27 13:10:00,242.52,242.68,242.51,242.61,1313.0,239.4218,239.5797,239.4119,239.5106,1313.0
2024-02-27 13:20:00,242.64,242.7,242.56,242.56,2745.0,239.5403,239.5995,239.4613,239.4613,2745.0
2024-02-27 13:30:00,242.61,242.61,242.52,242.54,1400.0,239.5106,239.5106,239.4218,239.4415,1400.0
2024-02-27 13:40:00,242.54,242.54,242.39,242.4,3510.0,239.4415,239.4415,239.2934,239.3033,3510.0
2024-02-27 13:50:00,242.44,242.55,242.41,242.49,2697.0,239.3428,239.4514,239.3132,239.3922,2697.0
2024-02-27 14:00:00,242.54,242.58,242.4,242.56,4275.0,239.4415,239.481,239.3033,239.4613,4275.0
2024-02-27 14:10:00,242.56,242.61,242.39,242.52,5030.0,239.4613,239.5106,239.2934,239.4218,5030.0
2024-02-27 14:20:00,242.5,242.67,242.44,242.58,2217.0,239.402,239.5699,239.3428,239.481,2217.0
2024-02-27 14:30:00,242.61,242.67,242.5,242.51,3907.0,239.5106,239.5699,239.402,239.4119,3907.0
2024-02-27 14:40:00,242.45,242.45,242.33,242.4,3022.0,239.3527,239.3527,239.2342,239.3033,3022.0
2024-02-27 14:50:00,242.39,242.71,242.36,242.71,1211.0,239.2934,239.6094,239.2638,239.6094,1211.0
2024-02-27 15:00:00,242.72,242.91,242.71,242.81,2506.0,239.6192,239.8068,239.6094,239.7081,2506.0
2024-02-27 15:10:00,242.84,242.85,242.72,242.75,3065.0,239.7377,239.7476,239.6192,239.6488,3065.0
2024-02-27 15:20:00,242.81,242.87,242.57,242.71,5548.0,239.7081,239.7673,239.4711,239.6094,5548.0
2024-02-27 15:30:00,242.81,243.09,242.81,243.0,5710.0,239.7081,239.9845,239.7081,239.8957,5710.0
2024-02-27 15:40:00,242.96,243.43,242.96,243.43,5857.0,239.8562,240.3202,239.8562,240.3202,5857.0
2024-02-27 15:50:00,243.43,243.7,243.23,243.6,46947.0,240.3202,240.5867,240.1227,240.488,46947.0
2024-02-28 09:30:00,244.1,244.94,243.41,244.94,10376.0,240.9816,241.8109,240.3004,241.8109,10376.0
2024-02-28 09:40:00,244.71,244.92,244.21,244.48,10022.0,241.5838,241.7911,241.0902,241.3567,10022.0
2024-02-28 09:50:00,244.37,244.72,244.19,244.65,5695.0,241.2482,241.5937,241.0705,241.5246,5695.0
2024-02-28 10:00:00,244.56,244.56,244.22,244.29,4852.0,241.4357,241.4357,241.1001,241.1692,4852.0
2024-02-28 10:10:00,244.29,245.25,244.29,245.24,8166.0,241.1692,242.1169,241.1692,242.107,8166.0
2024-02-28 10:20:00,245.23,245.31,244.89,245.08,4376.0,242.0972,242.1761,241.7615,241.9491,4376.0
2024-02-28 10:30:00,245.14,245.14,244.92,245.14,3227.0,242.0083,242.0083,241.7911,242.0083,3227.0
2024-02-28 10:40:00,245.06,245.67,245.03,245.64,5945.0,241.9293,242.5315,241.8997,242.5019,5945.0
2024-02-28 10:50:00,245.36,245.73,245.36,245.73,3271.0,242.2255,242.5908,242.2255,242.5908,3271.0
2024-02-28 11:00:00,245.81,245.97,245.6,245.96,1833.0,242.6698,242.8277,242.4624,242.8178,1833.0
2024-02-28 11:10:00,245.85,245.96,245.38,245.49,6071.0,242.7092,242.8178,242.2453,242.3538,6071.0
2024-02-28 11:20:00,245.55,245.62,245.45,245.53,2804.0,242.4131,242.4822,242.3144,242.3933,2804.0
2024-02-28 11:30:00,245.63,245.73,245.47,245.6,1436.0,242.4921,242.5908,242.3341,242.4624,1436.0
2024-02-28 11:40:00,245.57,245.98,245.57,245.98,2610.0,242.4328,242.8376,242.4328,242.8376,2610.0
2024-02-28 11:50:00,245.89,245.89,245.57,245.57,967.0,242.7487,242.7487,242.4328,242.4328,967.0
2024-02-28 12:00:00,245.55,245.71,245.54,245.54,2593.0,242.4131,242.571,242.4032,242.4032,2593.0
2024-02-28 12:10:00,245.58,245.58,245.41,245.42,4033.0,242.4427,242.4427,242.2749,242.2847,4033.0
2024-02-28 12:20:00,245.41,245.48,245.23,245.24,1258.0,242.2749,242.344,242.0972,242.107,1258.0
2024-02-28 12:30:00,245.42,245.56,245.41,245.54,700.0,242.2847,242.423,242.2749,242.4032,700.0
2024-02-28 12:40:00,245.43,245.62,245.43,245.6,780.0,242.2946,242.4822,242.2946,242.4624,780.0
2024-02-28 12:50:00,245.52,245.58,245.52,245.54,1657.0,242.3835,242.4427,242.3835,242.4032,1657.0
2024-02-28 13:00:00,245.59,245.65,245.48,245.51,3958.0,242.4526,242.5118,242.344,242.3736,3958.0
2024-02-28 13:10:00,245.46,245.58,245.43,245.52,2846.0,242.3242,242.4427,242.2946,242.3835,2846.0
2024-02-28 13:20:00,245.52,245.55,245.46,245.47,4879.0,242.3835,242.4131,242.3242,242.3341,4879.0
2024-02-28 13:30:00,245.6,245.7,245.54,245.65,3175.0,242.4624,242.5612,242.4032,242.5118,3175.0
2024-02-28 13:40:00,245.59,245.61,245.48,245.52,2679.0,242.4526,242.4723,242.344,242.3835,2679.0
2024-02-28 13:50:00,245.51,245.74,245.51,245.67,4252.0,242.3736,242.6007,242.3736,242.5315,4252.0
2024-02-28 14:00:00,245.66,245.66,245.24,245.24,3014.0,242.5217,242.5217,242.107,242.107,3014.0
2024-02-28 14:10:00,245.32,245.57,245.06,245.57,3277.0,242.186,242.4328,241.9293,242.4328,3277.0
2024-02-28 14:20:00,245.58,245.8,245.57,245.63,3390.0,242.4427,242.6599,242.4328,242.4921,3390.0
2024-02-28 14:30:00,245.59,245.88,245.59,245.88,10144.0,242.4526,242.7389,242.4526,242.7389,10144.0
2024-02-28 14:40:00,245.9,245.96,245.48,245.49,1983.0,242.7586,242.8178,242.344,242.3538,1983.0
2024-02-28 14:50:00,245.52,245.74,245.47,245.68,5258.0,242.3835,242.6007,242.3341,242.5414,5258.0
2024-02-28 15:00:00,245.73,245.84,245.34,245.34,3935.0,242.5908,242.6994,242.2058,242.2058,3935.0
2024-02-28 15:10:00,245.3,245.42,245.3,245.42,1813.0,242.1663,242.2847,242.1663,242.2847,1813.0
2024-02-28 15:20:00,245.4,245.45,245.33,245.42,6586.0,242.265,242.3144,242.1959,242.2847,6586.0
2024-02-28 15:30:00,245.4,245.46,245.22,245.41,7844.0,242.265,242.3242,242.0873,242.2749,7844.0
2024-02-28 15:40:00,245.39,245.49,245.07,245.4,17353.0,242.2551,242.3538,241.9392,242.265,17353.0
2024-02-28 15:50:00,245.3,245.65,244.95,245.65,52383.0,242.1663,242.5118,241.8207,242.5118,52383.0
2024-02-29 09:30:00,245.09,245.09,243.79,243.8,15523.0,242.5541,242.5541,241.2676,241.2775,15523.0
2024-02-29 09:40:00,243.68,243.68,242.74,242.94,8653.0,241.1587,241.1587,240.2284,240.4264,8653.0
2024-02-29 09:50:00,242.81,243.07,242.36,242.45,4492.0,240.2977,240.555,239.8524,239.9414,4492.0
2024-02-29 10:00:00,242.62,242.72,241.61,242.24,6795.0,240.1097,240.2086,239.1101,239.7336,6795.0
2024-02-29 10:10:00,242.0,242.08,241.74,241.95,6190.0,239.4961,239.5753,239.2388,239.4466,6190.0
2024-02-29 10:20:00,242.05,242.35,241.9,242.12,5738.0,239.5456,239.8425,239.3971,239.6148,5738.0
2024-02-29 10:30:00,242.09,242.34,241.99,242.31,4176.0,239.5851,239.8326,239.4862,239.8029,4176.0
2024-02-29 10:40:00,242.32,242.39,241.89,242.03,8125.0,239.8128,239.882,239.3872,239.5258,8125.0
2024-02-29 10:50:00,242.04,242.4,241.96,242.4,4014.0,239.5357,239.8919,239.4565,239.8919,4014.0
2024-02-29 11:00:00,242.47,242.83,242.44,242.83,3450.0,239.9612,240.3175,239.9315,240.3175,3450.0
2024-02-29 11:10:00,242.82,243.05,242.59,243.01,5914.0,240.3076,240.5352,240.08,240.4956,5914.0
2024-02-29 11:20:00,242.93,243.41,242.93,243.35,2695.0,240.4165,240.8915,240.4165,240.8321,2695.0
2024-02-29 11:30:00,243.35,243.36,242.87,242.87,3823.0,240.8321,240.842,240.3571,240.3571,3823.0
2024-02-29 11:40:00,242.82,242.82,242.59,242.66,1636.0,240.3076,240.3076,240.08,240.1493,1636.0
2024-02-29 11:50:00,242.71,242.81,242.69,242.79,3767.0,240.1987,240.2977,240.1789,240.2779,3767.0
2024-02-29 12:00:00,242.73,242.99,242.71,242.93,2785.0,240.2185,240.4758,240.1987,240.4165,2785.0
2024-02-29 12:10:00,242.95,243.18,242.92,243.18,2099.0,240.4362,240.6639,240.4066,240.6639,2099.0
2024-02-29 12:20:00,243.33,243.66,243.29,243.66,3528.0,240.8123,241.1389,240.7727,241.1389,3528.0
2024-02-29 12:30:00,243.66,243.76,243.66,243.71,2300.0,241.1389,241.2379,241.1389,241.1884,2300.0
2024-02-29 12:40:00,243.74,244.0,243.73,243.98,1670.0,241.2181,241.4754,241.2082,241.4556,1670.0
2024-02-29 12:50:00,244.08,244.13,243.89,243.89,4390.0,241.5546,241.604,241.3665,241.3665,4390.0
2024-02-29 13:00:00,243.84,244.39,243.81,244.0,8178.0,241.317,241.8614,241.2874,241.4754,8178.0
2024-02-29 13:10:00,243.99,244.0,243.89,243.95,1846.0,241.4655,241.4754,241.3665,241.4259,1846.0
2024-02-29 13:20:00,243.86,243.94,243.79,243.9,1029.0,241.3368,241.416,241.2676,241.3764,1029.0
2024-02-29 13:30:00,243.97,244.1,243.87,243.94,2391.0,241.4457,241.5744,241.3467,241.416,2391.0
2024-02-29 13:40:00,243.94,243.94,243.76,243.89,1202.0,241.416,241.416,241.2379,241.3665,1202.0
2024-02-29 13:50:00,243.93,244.13,243.86,243.98,4567.0,241.4061,241.604,241.3368,241.4556,4567.0
2024-02-29 14:00:00,244.04,244.04,243.63,243.77,5116.0,241.515,241.515,241.1092,241.2478,5116.0
2024-02-29 14:10:00,243.7,243.86,243.69,243.75,3298.0,241.1785,241.3368,241.1686,241.228,3298.0
2024-02-29 14:20:00,243.75,243.83,243.52,243.56,3772.0,241.228,241.3071,241.0004,241.0399,3772.0
2024-02-29 14:30:00,243.56,243.67,243.43,243.52,6471.0,241.0399,241.1488,240.9113,241.0004,6471.0
2024-02-29 14:40:00,243.56,243.61,243.37,243.42,8120.0,241.0399,241.0894,240.8519,240.9014,8120.0
2024-02-29 14:50:00,243.41,243.52,243.24,243.51,4077.0,240.8915,241.0004,240.7232,240.9905,4077.0
2024-02-29 15:00:00,243.54,243.74,243.47,243.66,3189.0,241.0201,241.2181,240.9509,241.1389,3189.0
2024-02-29 15:10:00,243.64,243.9,243.64,243.9,7784.0,241.1191,241.3764,241.1191,241.3764,7784.0
2024-02-29 15:20:00,243.9,244.06,243.9,244.05,5342.0,241.3764,241.5348,241.3764,241.5249,5342.0
2024-02-29 15:30:00,244.16,244.34,243.9,244.0,11341.0,241.6337,241.8119,241.3764,241.4754,11341.0
2024-02-29 15:40:00,244.0,244.4,243.93,244.25,10798.0,241.4754,241.8712,241.4061,241.7228,10798.0
2024-02-29 15:50:00,244.15,244.57,243.68,243.68,86476.0,241.6238,242.0395,241.1587,241.1587,86476.0
2024-03-01 09:30:00,243.71,244.0,243.35,243.81,8857.0,241.1884,241.4754,240.8321,241.2874,8857.0
2024-03-01 09:40:00,243.8,244.03,243.56,243.85,1824.0,241.2775,241.5051,241.0399,241.3269,1824.0
2024-03-01 09:50:00,243.48,243.6,243.0,243.16,1809.0,240.9608,241.0795,240.4857,240.6441,1809.0
2024-03-01 10:00:00,243.31,243.31,242.41,242.67,4038.0,240.7925,240.7925,239.9018,240.1591,4038.0
2024-03-01 10:10:00,242.32,242.77,242.26,242.58,8224.0,239.8128,240.2581,239.7534,240.0701,8224.0
2024-03-01 10:20:00,242.55,243.23,242.34,243.23,1588.0,240.0404,240.7134,239.8326,240.7134,1588.0
2024-03-01 10:30:00,243.23,243.36,242.68,242.69,6472.0,240.7134,240.842,240.169,240.1789,6472.0
2024-03-01 10:40:00,242.76,242.76,242.4,242.41,3514.0,240.2482,240.2482,239.8919,239.9018,3514.0
2024-03-01 10:50:00,242.63,243.11,242.63,242.78,3945.0,240.1196,240.5946,240.1196,240.268,3945.0
2024-03-01 11:00:00,242.95,243.12,242.81,243.12,2002.0,240.4362,240.6045,240.2977,240.6045,2002.0
2024-03-01 11:10:00,242.96,242.96,242.34,242.34,2205.0,240.4461,240.4461,239.8326,239.8326,2205.0
2024-03-01 11:20:00,242.39,242.77,242.39,242.54,3569.0,239.882,240.2581,239.882,240.0305,3569.0
2024-03-01 11:30:00,242.56,242.56,242.16,242.22,1833.0,240.0503,240.0503,239.6544,239.7138,1833.0
2024-03-01 11:40:00,242.26,242.86,242.26,242.86,4849.0,239.7534,240.3472,239.7534,240.3472,4849.0
2024-03-01 11:50:00,242.79,242.97,242.63,242.97,2776.0,240.2779,240.456,240.1196,240.456,2776.0
2024-03-01 12:00:00,243.07,243.54,242.91,243.16,4500.0,240.555,241.0201,240.3967,240.6441,4500.0
2024-03-01 12:10:00,243.31,243.55,243.31,243.55,1735.0,240.7925,241.03,240.7925,241.03,1735.0
2024-03-01 12:20:00,243.42,243.73,243.42,243.49,3457.0,240.9014,241.2082,240.9014,240.9707,3457.0
2024-03-01 12:30:00,243.47,243.5,243.3,243.4,1525.0,240.9509,240.9806,240.7826,240.8816,1525.0
2024-03-01 12:40:00,243.31,243.31,243.21,243.29,698.0,240.7925,240.7925,240.6936,240.7727,698.0
2024-03-01 12:50:00,243.27,243.42,243.15,243.26,945.0,240.7529,240.9014,240.6342,240.743,945.0
2024-03-01 13:00:00,243.2,243.25,243.08,243.24,2228.0,240.6837,240.7331,240.5649,240.7232,2228.0
2024-03-01 13:10:00,243.19,243.3,243.06,243.06,1201.0,240.6738,240.7826,240.5451,240.5451,1201.0
2024-03-01 13:20:00,243.01,243.27,243.01,243.05,1345.0,240.4956,240.7529,240.4956,240.5352,1345.0
2024-03-01 13:30:00,243.11,243.12,242.94,242.94,2277.0,240.5946,240.6045,240.4264,240.4264,2277.0
2024-03-01 13:40:00,242.71,242.87,242.62,242.69,2677.0,240.1987,240.3571,240.1097,240.1789,2677.0
2024-03-01 13:50:00,242.58,242.88,242.48,242.88,1305.0,240.0701,240.367,239.9711,240.367,1305.0
2024-03-01 14:00:00,242.96,243.26,242.96,243.14,3137.0,240.4461,240.743,240.4461,240.6243,3137.0
2024-03-01 14:10:00,243.23,243.31,243.08,243.26,2421.0,240.7134,240.7925,240.5649,240.743,2421.0
2024-03-01 14:20:00,243.28,243.44,243.26,243.44,1682.0,240.7628,240.9212,240.743,240.9212,1682.0
2024-03-01 14:30:00,243.44,243.44,243.27,243.36,1874.0,240.9212,240.9212,240.7529,240.842,1874.0
2024-03-01 14:40:00,243.39,243.41,243.2,243.2,1674.0,240.8717,240.8915,240.6837,240.6837,1674.0
2024-03-01 14:50:00,243.25,243.38,243.23,243.33,1100.0,240.7331,240.8618,240.7134,240.8123,1100.0
2024-03-01 15:00:00,243.3,243.31,243.2,243.25,2456.0,240.7826,240.7925,240.6837,240.7331,2456.0
2024-03-01 15:10:00,243.25,243.59,243.25,243.48,1422.0,240.7331,241.0696,240.7331,240.9608,1422.0
2024-03-01 15:20:00,243.58,243.79,243.55,243.68,3819.0,241.0597,241.2676,241.03,241.1587,3819.0
2024-03-01 15:30:00,243.68,243.77,243.58,243.77,5540.0,241.1587,241.2478,241.0597,241.2478,5540.0
2024-03-01 15:40:00,243.77,243.84,243.62,243.71,7169.0,241.2478,241.317,241.0993,241.1884,7169.0
2024-03-01 15:50:00,243.68,243.83,243.44,243.54,27687.0,241.1587,241.3071,240.9212,241.0201,27687.0
2024-03-04 09:30:00,242.55,243.04,242.35,242.35,10465.0,240.0404,240.5253,239.8425,239.8425,10465.0
2024-03-04 09:40:00,242.48,242.85,241.85,242.85,5631.0,239.9711,240.3373,239.3476,240.3373,5631.0
2024-03-04 09:50:00,242.95,243.0,242.45,242.79,2526.0,240.4362,240.4857,239.9414,240.2779,2526.0
2024-03-04 10:00:00,242.99,243.16,242.74,242.89,4282.0,240.4758,240.6441,240.2284,240.3769,4282.0
2024-03-04 10:10:00,243.03,243.18,242.39,242.42,4899.0,240.5154,240.6639,239.882,239.9117,4899.0
2024-03-04 10:20:00,242.53,242.56,241.94,242.54,4676.0,240.0206,240.0503,239.4367,240.0305,4676.0
2024-03-04 10:30:00,242.42,242.62,242.09,242.31,6864.0,239.9117,240.1097,239.5851,239.8029,6864.0
2024-03-04 10:40:00,242.31,242.51,242.29,242.4,2346.0,239.8029,240.0008,239.7831,239.8919,2346.0
2024-03-04 10:50:00,242.51,242.65,242.34,242.5,5797.0,240.0008,240.1394,239.8326,239.9909,5797.0
2024-03-04 11:00:00,242.5,242.67,242.47,242.47,1907.0,239.9909,240.1591,239.9612,239.9612,1907.0
2024-03-04 11:10:00,242.52,242.61,242.19,242.19,4808.0,240.0107,240.0998,239.6841,239.6841,4808.0
2024-03-04 11:20:00,242.34,242.65,242.26,242.62,3531.0,239.8326,240.1394,239.7534,240.1097,3531.0
2024-03-04 11:30:00,242.58,242.94,242.54,242.73,8930.0,240.0701,240.4264,240.0305,240.2185,8930.0
2024-03-04 11:40:00,242.81,242.93,242.72,242.8,4603.0,240.2977,240.4165,240.2086,240.2878,4603.0
2024-03-04 11:50:00,242.76,242.98,242.22,242.38,11029.0,240.2482,240.4659,239.7138,239.8721,11029.0
2024-03-04 12:00:00,242.58,242.69,242.58,242.68,3409.0,240.0701,240.1789,240.0701,240.169,3409.0
2024-03-04 12:10:00,242.74,242.79,242.61,242.65,4955.0,240.2284,240.2779,240.0998,240.1394,4955.0
2024-03-04 12:20:00,242.68,242.9,242.61,242.9,3630.0,240.169,240.3868,240.0998,240.3868,3630.0
2024-03-04 12:30:00,242.87,243.18,242.87,243.18,3541.0,240.3571,240.6639,240.3571,240.6639,3541.0
2024-03-04 12:40:00,243.09,243.2,243.08,243.08,2718.0,240.5748,240.6837,240.5649,240.5649,2718.0
2024-03-04 12:50:00,243.08,243.24,243.08,243.14,4765.0,240.5649,240.7232,240.5649,240.6243,4765.0
2024-03-04 13:00:00,243.14,243.14,242.99,243.14,3606.0,240.6243,240.6243,240.4758,240.6243,3606.0
2024-03-04 13:10:00,243.14,243.15,242.93,243.09,4515.0,240.6243,240.6342,240.4165,240.5748,4515.0
2024-03-04 13:20:00,243.05,243.09,242.9,243.08,4207.0,240.5352,240.5748,240.3868,240.5649,4207.0
2024-03-04 13:30:00,243.01,243.01,242.71,242.97,2200.0,240.4956,240.4956,240.1987,240.456,2200.0
2024-03-04 13:40:00,243.0,243.15,242.98,243.0,4516.0,240.4857,240.6342,240.4659,240.4857,4516.0
2024-03-04 13:50:00,243.05,243.11,242.8,242.92,2212.0,240.5352,240.5946,240.2878,240.4066,2212.0
2024-03-04 14:00:00,242.91,242.93,242.84,242.91,1300.0,240.3967,240.4165,240.3274,240.3967,1300.0
2024-03-04 14:10:00,242.87,243.03,242.79,242.79,5375.0,240.3571,240.5154,240.2779,240.2779,5375.0
2024-03-04 14:20:00,242.79,242.82,242.66,242.78,1877.0,240.2779,240.3076,240.1493,240.268,1877.0
2024-03-04 14:30:00,242.81,242.93,242.78,242.93,2733.0,240.2977,240.4165,240.268,240.4165,2733.0
2024-03-04 14:40:00,242.93,242.94,242.87,242.94,4370.0,240.4165,240.4264,240.3571,240.4264,4370.0
2024-03-04 14:50:00,242.98,243.23,242.97,243.03,6554.0,240.4659,240.7134,240.456,240.5154,6554.0
2024-03-04 15:00:00,243.0,243.01,242.88,242.99,3049.0,240.4857,240.4956,240.367,240.4758,3049.0
2024-03-04 15:10:00,243.01,243.05,242.91,242.99,5339.0,240.4956,240.5352,240.3967,240.4758,5339.0
2024-03-04 15:20:00,242.92,243.01,242.87,242.95,3001.0,240.4066,240.4956,240.3571,240.4362,3001.0
2024-03-04 15:30:00,242.96,242.98,242.75,242.83,3615.0,240.4461,240.4659,240.2383,240.3175,3615.0
2024-03-04 15:40:00,242.91,243.11,242.76,242.98,9484.0,240.3967,240.5946,240.2482,240.4659,9484.0
2024-03-04 15:50:00,242.99,243.09,242.35,242.51,49897.0,240.4758,240.5748,239.8425,240.0008,49897.0
2024-03-05 09:30:00,242.42,242.42,241.22,241.47,10992.0,239.9117,239.9117,238.7241,238.9716,10992.0
2024-03-05 09:40:00,241.72,242.06,241.42,242.0,1613.0,239.219,239.5555,238.9221,239.4961,1613.0
2024-03-05 09:50:00,242.29,242.92,242.09,242.92,2166.0,239.7831,240.4066,239.5851,240.4066,2166.0
2024-03-05 10:00:00,243.03,243.55,242.94,243.16,7379.0,240.5154,241.03,240.4264,240.6441,7379.0
2024-03-05 10:10:00,243.09,243.63,243.09,243.63,1672.0,240.5748,241.1092,240.5748,241.1092,1672.0
2024-03-05 10:20:00,243.68,243.84,243.57,243.78,5166.0,241.1587,241.317,241.0498,241.2577,5166.0
2024-03-05 10:30:00,243.67,243.67,242.93,242.93,6506.0,241.1488,241.1488,240.4165,240.4165,6506.0
2024-03-05 10:40:00,243.01,243.39,243.01,243.25,1603.0,240.4956,240.8717,240.4956,240.7331,1603.0
2024-03-05 10:50:00,243.17,243.49,243.13,243.49,2595.0,240.654,240.9707,240.6144,240.9707,2595.0
2024-03-05 11:00:00,243.57,243.62,243.46,243.62,1681.0,241.0498,241.0993,240.941,241.0993,1681.0
2024-03-05 11:10:00,243.54,243.81,243.34,243.7,9088.0,241.0201,241.2874,240.8222,241.1785,9088.0
2024-03-05 11:20:00,243.7,243.7,243.32,243.59,1833.0,241.1785,241.1785,240.8024,241.0696,1833.0
2024-03-05 11:30:00,243.7,244.05,243.69,243.86,3430.0,241.1785,241.5249,241.1686,241.3368,3430.0
2024-03-05 11:40:00,243.93,243.96,243.66,243.72,3680.0,241.4061,241.4358,241.1389,241.1983,3680.0
2024-03-05 11:50:00,243.72,243.76,243.61,243.61,3607.0,241.1983,241.2379,241.0894,241.0894,3607.0
2024-03-05 12:00:00,243.71,243.94,243.65,243.8,3633.0,241.1884,241.416,241.129,241.2775,3633.0
2024-03-05 12:10:00,243.8,243.85,243.61,243.7,2450.0,241.2775,241.3269,241.0894,241.1785,2450.0
2024-03-05 12:20:00,243.67,243.81,243.66,243.68,1824.0,241.1488,241.2874,241.1389,241.1587,1824.0
2024-03-05 12:30:00,243.65,243.7,243.39,243.41,3600.0,241.129,241.1785,240.8717,240.8915,3600.0
2024-03-05 12:40:00,243.2,243.77,243.2,243.74,1894.0,240.6837,241.2478,240.6837,241.2181,1894.0
2024-03-05 12:50:00,243.65,243.78,243.64,243.66,842.0,241.129,241.2577,241.1191,241.1389,842.0
2024-03-05 13:00:00,243.6,243.62,243.42,243.56,2244.0,241.0795,241.0993,240.9014,241.0399,2244.0
2024-03-05 13:10:00,243.56,243.72,243.55,243.59,1416.0,241.0399,241.1983,241.03,241.0696,1416.0
2024-03-05 13:20:00,243.63,243.88,243.53,243.81,1163.0,241.1092,241.3566,241.0102,241.2874,1163.0
2024-03-05 13:30:00,243.78,243.99,243.76,243.81,3524.0,241.2577,241.4655,241.2379,241.2874,3524.0
2024-03-05 13:40:00,243.86,244.19,243.75,244.04,1852.0,241.3368,241.6634,241.228,241.515,1852.0
2024-03-05 13:50:00,243.96,244.02,243.87,243.95,2797.0,241.4358,241.4952,241.3467,241.4259,2797.0
2024-03-05 14:00:00,243.94,244.13,243.75,244.13,2702.0,241.416,241.604,241.228,241.604,2702.0
2024-03-05 14:10:00,244.21,244.24,244.15,244.24,2088.0,241.6832,241.7129,241.6238,241.7129,2088.0
2024-03-05 14:20:00,244.15,244.15,243.92,243.97,1751.0,241.6238,241.6238,241.3962,241.4457,1751.0
2024-03-05 14:30:00,243.85,243.85,243.61,243.81,7803.0,241.3269,241.3269,241.0894,241.2874,7803.0
2024-03-05 14:40:00,243.79,243.92,243.61,243.8,12148.0,241.2676,241.3962,241.0894,241.2775,12148.0
2024-03-05 14:50:00,243.8,244.09,243.74,244.01,5759.0,241.2775,241.5645,241.2181,241.4853,5759.0
2024-03-05 15:00:00,244.17,244.51,244.09,244.45,14832.0,241.6436,241.9801,241.5645,241.9207,14832.0
2024-03-05 15:10:00,244.38,244.72,244.31,244.72,9438.0,241.8515,242.1879,241.7822,242.1879,9438.0
2024-03-05 15:20:00,244.72,244.81,244.42,244.55,15699.0,242.1879,242.277,241.891,242.0197,15699.0
2024-03-05 15:30:00,244.57,244.71,244.29,244.33,14063.0,242.0395,242.178,241.7624,241.802,14063.0
2024-03-05 15:40:00,244.29,245.11,244.25,244.94,20648.0,241.7624,242.5739,241.7228,242.4057,20648.0
2024-03-05 15:50:00,245.0,245.54,244.91,245.42,48631.0,242.465,242.9995,242.376,242.8807,48631.0
2024-03-06 09:30:00,245.34,245.96,245.16,245.16,10072.0,242.8015,243.4151,242.6234,242.6234,10072.0
2024-03-06 09:40:00,245.36,246.2,245.22,245.41,4980.0,242.8213,243.6526,242.6828,242.8708,4980.0
2024-03-06 09:50:00,245.39,246.15,245.28,246.14,3811.0,242.851,243.6031,242.7421,243.5932,3811.0
2024-03-06 10:00:00,245.69,246.17,245.01,245.61,6662.0,243.1479,243.6229,242.4749,243.0687,6662.0
2024-03-06 10:10:00,245.36,246.33,245.36,246.0,3047.0,242.8213,243.7813,242.8213,243.4547,3047.0
2024-03-06 10:20:00,246.22,246.33,245.97,246.33,3205.0,243.6724,243.7813,243.425,243.7813,3205.0
2024-03-06 10:30:00,246.18,246.57,246.04,246.3,3023.0,243.6328,244.0188,243.4943,243.7516,3023.0
2024-03-06 10:40:00,246.07,246.41,245.99,246.12,1645.0,243.524,243.8604,243.4448,243.5735,1645.0
2024-03-06 10:50:00,246.0,246.52,246.0,246.52,3727.0,243.4547,243.9693,243.4547,243.9693,3727.0
2024-03-06 11:00:00,246.44,246.81,246.43,246.69,3304.0,243.8901,244.2563,243.8802,244.1376,3304.0
2024-03-06 11:10:00,246.9,246.92,246.81,246.87,912.0,244.3454,244.3652,244.2563,244.3157,912.0
2024-03-06 11:20:00,246.82,247.5,246.82,247.5,8976.0,244.2662,244.9392,244.2662,244.9392,8976.0
2024-03-06 11:30:00,247.48,247.77,247.3,247.68,2711.0,244.9194,245.2064,244.7412,245.1173,2711.0
2024-03-06 11:40:00,247.75,247.99,247.63,247.81,3298.0,245.1866,245.4241,245.0678,245.246,3298.0
2024-03-06 11:50:00,247.88,248.0,247.57,247.58,16491.0,245.3152,245.434,245.0084,245.0183,16491.0
2024-03-06 12:00:00,247.6,248.0,247.6,247.88,3341.0,245.0381,245.434,245.0381,245.3152,3341.0
2024-03-06 12:10:00,248.0,248.0,247.84,247.88,2990.0,245.434,245.434,245.2757,245.3152,2990.0
2024-03-06 12:20:00,247.85,248.1,247.8,248.1,4666.0,245.2856,245.533,245.2361,245.533,4666.0
2024-03-06 12:30:00,247.96,248.26,247.91,248.26,4633.0,245.3944,245.6913,245.3449,245.6913,4633.0
2024-03-06 12:40:00,248.31,248.41,248.14,248.31,3158.0,245.7408,245.8398,245.5725,245.7408,3158.0
2024-03-06 12:50:00,248.3,248.3,247.95,247.95,2254.0,245.7309,245.7309,245.3845,245.3845,2254.0
2024-03-06 13:00:00,248.13,248.27,247.8,247.84,5261.0,245.5627,245.7012,245.2361,245.2757,5261.0
2024-03-06 13:10:00,247.84,248.05,247.84,248.0,1481.0,245.2757,245.4835,245.2757,245.434,1481.0
2024-03-06 13:20:00,248.16,248.38,248.14,248.38,3858.0,245.5923,245.8101,245.5725,245.8101,3858.0
2024-03-06 13:30:00,248.36,248.36,247.57,247.8,5360.0,245.7903,245.7903,245.0084,245.2361,5360.0
2024-03-06 13:40:00,247.93,248.24,247.38,247.38,3312.0,245.3647,245.6715,244.8204,244.8204,3312.0
2024-03-06 13:50:00,247.32,248.04,247.32,248.04,2321.0,244.761,245.4736,244.761,245.4736,2321.0
2024-03-06 14:00:00,247.93,248.01,247.76,247.82,1875.0,245.3647,245.4439,245.1965,245.2559,1875.0
2024-03-06 14:10:00,247.81,247.84,247.37,247.37,11459.0,245.246,245.2757,244.8105,244.8105,11459.0
2024-03-06 14:20:00,247.3,247.87,247.2,247.87,6090.0,244.7412,245.3053,244.6423,245.3053,6090.0
2024-03-06 14:30:00,247.9,247.9,247.49,247.69,6243.0,245.335,245.335,244.9293,245.1272,6243.0
2024-03-06 14:40:00,247.61,247.74,247.45,247.55,2815.0,245.048,245.1767,244.8897,244.9887,2815.0
2024-03-06 14:50:00,247.57,247.87,247.55,247.83,3414.0,245.0084,245.3053,244.9887,245.2658,3414.0
2024-03-06 15:00:00,247.75,248.02,247.7,247.71,4791.0,245.1866,245.4538,245.1371,245.147,4791.0
2024-03-06 15:10:00,247.79,247.87,247.51,247.61,5356.0,245.2262,245.3053,244.9491,245.048,5356.0
2024-03-06 15:20:00,247.62,247.86,247.4,247.56,16910.0,245.0579,245.2954,244.8402,244.9986,16910.0
2024-03-06 15:30:00,247.92,248.4,247.9,248.4,13848.0,245.3548,245.8299,245.335,245.8299,13848.0
2024-03-06 15:40:00,248.59,248.82,248.28,248.56,14366.0,246.0179,246.2455,245.7111,245.9882,14366.0
2024-03-06 15:50:00,248.55,248.82,248.2,248.71,49608.0,245.9783,246.2455,245.6319,246.1367,49608.0
2024-03-07 09:30:00,248.47,248.85,248.47,248.83,7694.0,245.8991,246.2752,245.8991,246.2554,7694.0
2024-03-07 09:40:00,249.33,249.4,248.26,248.54,10372.0,246.7502,246.8195,245.6913,245.9684,10372.0
2024-03-07 09:50:00,248.52,249.63,248.33,249.43,7573.0,245.9486,247.0471,245.7606,246.8492,7573.0
2024-03-07 10:00:00,249.17,249.57,249.09,249.5,6950.0,246.5919,246.9878,246.5127,246.9185,6950.0
2024-03-07 10:10:00,249.35,249.5,249.19,249.32,2435.0,246.77,246.9185,246.6117,246.7403,2435.0
2024-03-07 10:20:00,249.17,249.67,249.0,249.66,4646.0,246.5919,247.0867,246.4237,247.0768,4646.0
2024-03-07 10:30:00,249.47,249.8,249.45,249.49,4446.0,246.8888,247.2154,246.869,246.9086,4446.0
2024-03-07 10:40:00,249.49,249.82,249.49,249.59,12888.0,246.9086,247.2352,246.9086,247.0075,12888.0
2024-03-07 10:50:00,249.7,249.8,249.51,249.59,4004.0,247.1164,247.2154,246.9284,247.0075,4004.0
2024-03-07 11:00:00,249.59,249.63,248.87,248.98,18113.0,247.0075,247.0471,246.295,246.4039,18113.0
2024-03-07 11:10:00,248.9,249.38,248.82,249.28,6907.0,246.3247,246.7997,246.2455,246.7008,6907.0
2024-03-07 11:20:00,249.12,249.34,248.95,249.3,6082.0,246.5424,246.7601,246.3742,246.7205,6082.0
2024-03-07 11:30:00,249.3,249.52,249.09,249.43,2496.0,246.7205,246.9383,246.5127,246.8492,2496.0
2024-03-07 11:40:00,249.47,249.51,249.06,249.13,3130.0,246.8888,246.9284,246.483,246.5523,3130.0
2024-03-07 11:50:00,249.29,249.49,249.26,249.36,3427.0,246.7107,246.9086,246.681,246.7799,3427.0
2024-03-07 12:00:00,249.35,249.37,249.02,249.05,2702.0,246.77,246.7898,246.4434,246.4731,2702.0
2024-03-07 12:10:00,249.12,249.23,249.05,249.23,4859.0,246.5424,246.6513,246.4731,246.6513,4859.0
2024-03-07 12:20:00,249.24,249.65,249.24,249.3,6901.0,246.6612,247.0669,246.6612,246.7205,6901.0
2024-03-07 12:30:00,249.09,249.32,249.05,249.31,1564.0,246.5127,246.7403,246.4731,246.7304,1564.0
2024-03-07 12:40:00,249.24,249.36,249.13,249.3,3676.0,246.6612,246.7799,246.5523,246.7205,3676.0
2024-03-07 12:50:00,249.33,249.57,249.32,249.32,2627.0,246.7502,246.9878,246.7403,246.7403,2627.0
2024-03-07 13:00:00,249.41,249.6,249.34,249.6,3733.0,246.8294,247.0174,246.7601,247.0174,3733.0
2024-03-07 13:10:00,249.63,249.78,249.56,249.7,2497.0,247.0471,247.1956,246.9779,247.1164,2497.0
2024-03-07 13:20:00,249.77,249.77,249.52,249.63,3410.0,247.1857,247.1857,246.9383,247.0471,3410.0
2024-03-07 13:30:00,249.58,249.97,249.57,249.86,4608.0,246.9977,247.3836,246.9878,247.2748,4608.0
2024-03-07 13:40:00,249.8,250.28,249.78,250.19,25615.0,247.2154,247.6904,247.1956,247.6013,25615.0
2024-03-07 13:50:00,250.2,250.51,250.2,250.28,6456.0,247.6112,247.918,247.6112,247.6904,6456.0
2024-03-07 14:00:00,250.27,250.55,250.17,250.52,3851.0,247.6805,247.9576,247.5815,247.9279,3851.0
2024-03-07 14:10:00,250.46,250.47,250.34,250.39,3714.0,247.8685,247.8784,247.7498,247.7993,3714.0
2024-03-07 14:20:00,250.41,250.51,249.88,250.23,12862.0,247.8191,247.918,247.2945,247.6409,12862.0
2024-03-07 14:30:00,250.18,250.21,249.84,249.96,14265.0,247.5914,247.6211,247.255,247.3737,14265.0
2024-03-07 14:40:00,249.99,250.03,249.79,249.99,6918.0,247.4034,247.443,247.2055,247.4034,6918.0
2024-03-07 14:50:00,249.95,250.01,249.82,249.93,6452.0,247.3638,247.4232,247.2352,247.344,6452.0
2024-03-07 15:00:00,249.86,249.99,249.7,249.91,3722.0,247.2748,247.4034,247.1164,247.3242,3722.0
2024-03-07 15:10:00,249.98,250.35,249.91,250.29,7728.0,247.3935,247.7597,247.3242,247.7003,7728.0
2024-03-07 15:20:00,250.35,250.46,250.24,250.25,5272.0,247.7597,247.8685,247.6508,247.6607,5272.0
2024-03-07 15:30:00,250.28,250.89,250.28,250.77,11715.0,247.6904,248.2941,247.6904,248.1753,11715.0
2024-03-07 15:40:00,250.77,250.9,250.09,250.09,17685.0,248.1753,248.304,247.5024,247.5024,17685.0
2024-03-07 15:50:00,250.17,250.4,249.85,250.0,50312.0,247.5815,247.8092,247.2649,247.4133,50312.0
2024-03-08 09:30:00,249.43,250.66,249.4,250.16,12152.0,246.8492,248.0665,246.8195,247.5716,12152.0
2024-03-08 09:40:00,249.63,250.73,249.63,250.46,7704.0,247.0471,248.1358,247.0471,247.8685,7704.0
2024-03-08 09:50:00,250.25,250.96,250.08,250.66,2540.0,247.6607,248.3634,247.4925,248.0665,2540.0
2024-03-08 10:00:00,250.84,251.17,250.65,251.01,7130.0,248.2446,248.5712,248.0566,248.4129,7130.0
2024-03-08 10:10:00,251.1,251.2,249.95,250.28,4622.0,248.5019,248.6009,247.3638,247.6904,4622.0
2024-03-08 10:20:00,250.39,250.39,249.87,250.03,9249.0,247.7993,247.7993,247.2846,247.443,9249.0
2024-03-08 10:30:00,250.01,250.25,249.85,250.08,4846.0,247.4232,247.6607,247.2649,247.4925,4846.0
2024-03-08 10:40:00,250.05,250.41,250.05,250.41,2601.0,247.4628,247.8191,247.4628,247.8191,2601.0
2024-03-08 10:50:00,250.41,250.64,250.25,250.39,2976.0,247.8191,248.0467,247.6607,247.7993,2976.0
2024-03-08 11:00:00,250.42,250.61,250.31,250.45,8820.0,247.829,248.017,247.7201,247.8586,8820.0
2024-03-08 11:10:00,250.61,251.19,250.47,250.9,3446.0,248.017,248.591,247.8784,248.304,3446.0
2024-03-08 11:20:00,250.71,250.85,250.41,250.62,905.0,248.116,248.2545,247.8191,248.0269,905.0
2024-03-08 11:30:00,250.5,250.9,250.44,250.78,3626.0,247.9081,248.304,247.8488,248.1852,3626.0
2024-03-08 11:40:00,250.83,251.04,250.64,251.04,2551.0,248.2347,248.4425,248.0467,248.4425,2551.0
2024-03-08 11:50:00,251.56,251.57,251.05,251.05,2300.0,248.9572,248.9671,248.4524,248.4524,2300.0
2024-03-08 12:00:00,251.15,251.46,251.15,251.24,2200.0,248.5514,248.8582,248.5514,248.6405,2200.0
2024-03-08 12:10:00,251.53,251.59,251.3,251.57,3557.0,248.9275,248.9869,248.6999,248.9671,3557.0
2024-03-08 12:20:00,251.55,251.77,251.42,251.55,5230.0,248.9473,249.165,248.8186,248.9473,5230.0
2024-03-08 12:30:00,251.51,251.62,251.42,251.44,1633.0,248.9077,249.0165,248.8186,248.8384,1633.0
2024-03-08 12:40:00,251.52,251.56,251.21,251.28,2124.0,248.9176,248.9572,248.6108,248.6801,2124.0
2024-03-08 12:50:00,251.32,251.33,250.89,251.32,3894.0,248.7196,248.7295,248.2941,248.7196,3894.0
2024-03-08 13:00:00,251.29,251.29,250.94,251.02,3513.0,248.69,248.69,248.3436,248.4228,3513.0
2024-03-08 13:10:00,250.93,251.18,250.93,250.93,2004.0,248.3337,248.5811,248.3337,248.3337,2004.0
2024-03-08 13:20:00,250.89,251.07,250.88,251.07,11589.0,248.2941,248.4722,248.2842,248.4722,11589.0
2024-03-08 13:30:00,251.01,251.01,250.41,250.42,12085.0,248.4129,248.4129,247.8191,247.829,12085.0
2024-03-08 13:40:00,250.29,250.59,250.24,250.24,4649.0,247.7003,247.9972,247.6508,247.6508,4649.0
2024-03-08 13:50:00,250.36,250.52,250.31,250.32,2240.0,247.7696,247.9279,247.7201,247.73,2240.0
2024-03-08 14:00:00,250.51,250.6,250.46,250.47,1845.0,247.918,248.0071,247.8685,247.8784,1845.0
2024-03-08 14:10:00,250.39,250.81,250.38,250.81,3283.0,247.7993,248.2149,247.7894,248.2149,3283.0
2024-03-08 14:20:00,250.76,251.31,250.76,251.24,3569.0,248.1654,248.7098,248.1654,248.6405,3569.0
2024-03-08 14:30:00,251.11,251.31,251.08,251.14,3853.0,248.5118,248.7098,248.4821,248.5415,3853.0
2024-03-08 14:40:00,251.08,251.56,251.08,251.56,3790.0,248.4821,248.9572,248.4821,248.9572,3790.0
2024-03-08 14:50:00,251.57,251.97,251.33,251.57,7897.0,248.9671,249.3629,248.7295,248.9671,7897.0
2024-03-08 15:00:00,251.63,251.76,251.57,251.67,5073.0,249.0264,249.1551,248.9671,249.066,5073.0
2024-03-08 15:10:00,251.62,251.82,251.5,251.64,11807.0,249.0165,249.2145,248.8978,249.0363,11807.0
2024-03-08 15:20:00,251.64,251.64,251.3,251.36,4446.0,249.0363,249.0363,248.6999,248.7592,4446.0
2024-03-08 15:30:00,251.34,251.65,251.33,251.47,15798.0,248.7394,249.0462,248.7295,248.8681,15798.0
2024-03-08 15:40:00,251.47,251.84,251.42,251.67,12667.0,248.8681,249.2343,248.8186,249.066,12667.0
2024-03-08 15:50:00,251.71,252.07,251.52,251.79,75245.0,249.1056,249.4619,248.9176,249.1848,75245.0
2024-03-11 09:30:00,251.4,251.7,250.57,251.15,10745.0,248.7988,249.0957,247.9774,248.5514,10745.0
2024-03-11 09:40:00,251.07,252.0,251.01,251.76,8327.0,248.4722,249.3926,248.4129,249.1551,8327.0
2024-03-11 09:50:00,251.74,252.11,251.66,251.88,8467.0,249.1353,249.5015,249.0561,249.2739,8467.0
2024-03-11 10:00:00,251.63,251.78,251.26,251.57,8420.0,249.0264,249.1749,248.6603,248.9671,8420.0
2024-03-11 10:10:00,251.6,251.91,251.03,251.3,7556.0,248.9967,249.3035,248.4326,248.6999,7556.0
2024-03-11 10:20:00,251.28,251.47,250.84,251.06,7002.0,248.6801,248.8681,248.2446,248.4623,7002.0
2024-03-11 10:30:00,251.03,251.12,250.41,250.62,5716.0,248.4326,248.5217,247.8191,248.0269,5716.0
2024-03-11 10:40:00,250.59,250.77,250.09,250.13,13694.0,247.9972,248.1753,247.5024,247.542,13694.0
2024-03-11 10:50:00,250.09,250.88,250.09,250.88,5309.0,247.5024,248.2842,247.5024,248.2842,5309.0
2024-03-11 11:00:00,250.86,250.86,250.48,250.51,3846.0,248.2644,248.2644,247.8883,247.918,3846.0
2024-03-11 11:10:00,250.49,250.51,250.09,250.35,3724.0,247.8982,247.918,247.5024,247.7597,3724.0
2024-03-11 11:20:00,250.33,250.45,250.27,250.43,2145.0,247.7399,247.8586,247.6805,247.8389,2145.0
2024-03-11 11:30:00,250.46,250.88,250.28,250.51,9180.0,247.8685,248.2842,247.6904,247.918,9180.0
2024-03-11 11:40:00,250.36,250.74,250.35,250.74,2042.0,247.7696,248.1456,247.7597,248.1456,2042.0
2024-03-11 11:50:00,250.78,250.89,250.67,250.88,5537.0,248.1852,248.2941,248.0764,248.2842,5537.0
2024-03-11 12:00:00,250.87,251.03,250.7,250.75,2744.0,248.2743,248.4326,248.1061,248.1555,2744.0
2024-03-11 12:10:00,250.76,250.79,250.61,250.7,4658.0,248.1654,248.1951,248.017,248.1061,4658.0
2024-03-11 12:20:00,250.76,250.76,250.2,250.3,7244.0,248.1654,248.1654,247.6112,247.7102,7244.0
2024-03-11 12:30:00,250.4,250.73,250.39,250.64,4038.0,247.8092,248.1358,247.7993,248.0467,4038.0
2024-03-11 12:40:00,250.74,251.12,250.73,251.07,1390.0,248.1456,248.5217,248.1358,248.4722,1390.0
2024-03-11 12:50:00,251.11,251.75,251.11,251.45,4711.0,248.5118,249.1452,248.5118,248.8483,4711.0
2024-03-11 13:00:00,251.36,252.12,251.36,251.62,13085.0,248.7592,249.5114,248.7592,249.0165,13085.0
2024-03-11 13:10:00,251.72,251.91,251.41,251.9,4078.0,249.1155,249.3035,248.8087,249.2936,4078.0
2024-03-11 13:20:00,251.91,252.06,251.9,251.99,2930.0,249.3035,249.452,249.2936,249.3827,2930.0
2024-03-11 13:30:00,252.1,252.11,251.75,251.75,5090.0,249.4916,249.5015,249.1452,249.1452,5090.0
2024-03-11 13:40:00,251.75,251.85,251.74,251.84,1305.0,249.1452,249.2442,249.1353,249.2343,1305.0
2024-03-11 13:50:00,251.78,251.86,251.64,251.8,3593.0,249.1749,249.2541,249.0363,249.1947,3593.0
2024-03-11 14:00:00,251.76,251.98,251.62,251.62,2872.0,249.1551,249.3728,249.0165,249.0165,2872.0
2024-03-11 14:10:00,251.67,251.76,251.4,251.6,3364.0,249.066,249.1551,248.7988,248.9967,3364.0
2024-03-11 14:20:00,251.6,251.69,251.6,251.69,500.0,248.9967,249.0858,248.9967,249.0858,500.0
2024-03-11 14:30:00,251.67,251.93,251.65,251.8,3154.0,249.066,249.3233,249.0462,249.1947,3154.0
2024-03-11 14:40:00,251.96,251.96,251.75,251.82,1500.0,249.353,249.353,249.1452,249.2145,1500.0
2024-03-11 14:50:00,251.93,252.15,251.88,252.1,4959.0,249.3233,249.5411,249.2739,249.4916,4959.0
2024-03-11 15:00:00,252.16,252.46,252.16,252.38,2739.0,249.551,249.8479,249.551,249.7687,2739.0
2024-03-11 15:10:00,252.42,252.61,252.41,252.57,5297.0,249.8083,249.9963,249.7984,249.9567,5297.0
2024-03-11 15:20:00,252.63,252.77,252.5,252.5,3554.0,250.0161,250.1546,249.8874,249.8874,3554.0
2024-03-11 15:30:00,252.49,252.7,252.41,252.68,8350.0,249.8775,250.0854,249.7984,250.0656,8350.0
2024-03-11 15:40:00,252.66,252.72,252.44,252.48,11578.0,250.0458,250.1052,249.8281,249.8676,11578.0
2024-03-11 15:50:00,252.53,252.85,252.37,252.82,44379.0,249.9171,250.2338,249.7588,250.2041,44379.0
2024-03-12 09:30:00,252.67,253.43,252.14,253.32,22453.0,250.0557,250.8078,249.5312,250.699,22453.0
2024-03-12 09:40:00,253.29,253.29,252.33,252.91,16860.0,250.6693,250.6693,249.7192,250.2932,16860.0
2024-03-12 09:50:00,252.91,253.75,252.91,253.67,4547.0,250.2932,251.1245,250.2932,251.0453,4547.0
2024-03-12 10:00:00,253.92,254.09,253.71,254.09,8605.0,251.2927,251.461,251.0849,251.461,8605.0
2024-03-12 10:10:00,253.93,254.1,253.68,253.86,8578.0,251.3026,251.4709,251.0552,251.2334,8578.0
2024-03-12 10:20:00,253.98,254.16,253.77,253.99,9147.0,251.3521,251.5303,251.1443,251.362,9147.0
2024-03-12 10:30:00,253.91,254.04,253.27,253.43,5250.0,251.2828,251.4115,250.6495,250.8078,5250.0
2024-03-12 10:40:00,253.34,253.64,253.19,253.39,7666.0,250.7187,251.0156,250.5703,250.7682,7666.0
2024-03-12 10:50:00,253.39,253.86,253.22,253.44,10744.0,250.7682,251.2334,250.6,250.8177,10744.0
2024-03-12 11:00:00,253.59,253.6,253.05,253.2,6010.0,250.9662,250.9761,250.4317,250.5802,6010.0
2024-03-12 11:10:00,253.2,253.41,253.05,253.21,6679.0,250.5802,250.788,250.4317,250.5901,6679.0
2024-03-12 11:20:00,253.22,253.51,253.1,253.2,10401.0,250.6,250.887,250.4812,250.5802,10401.0
2024-03-12 11:30:00,253.34,253.41,253.0,253.15,10030.0,250.7187,250.788,250.3823,250.5307,10030.0
2024-03-12 11:40:00,253.13,253.42,253.03,253.42,4570.0,250.5109,250.7979,250.412,250.7979,4570.0
2024-03-12 11:50:00,253.28,253.49,253.21,253.42,7000.0,250.6594,250.8672,250.5901,250.7979,7000.0
2024-03-12 12:00:00,253.28,253.56,253.27,253.43,5708.0,250.6594,250.9365,250.6495,250.8078,5708.0
2024-03-12 12:10:00,253.51,253.53,253.25,253.4,2074.0,250.887,250.9068,250.6297,250.7781,2074.0
2024-03-12 12:20:00,253.43,253.43,253.23,253.26,6167.0,250.8078,250.8078,250.6099,250.6396,6167.0
2024-03-12 12:30:00,253.3,253.4,253.26,253.34,9257.0,250.6792,250.7781,250.6396,250.7187,9257.0
2024-03-12 12:40:00,253.33,253.34,252.22,252.51,5391.0,250.7088,250.7187,249.6103,249.8973,5391.0
2024-03-12 12:50:00,252.65,252.89,252.65,252.8,8040.0,250.0359,250.2734,250.0359,250.1843,8040.0
2024-03-12 13:00:00,252.9,252.9,252.64,252.8,5416.0,250.2833,250.2833,250.026,250.1843,5416.0
2024-03-12 13:10:00,252.77,252.93,252.73,252.93,2739.0,250.1546,250.313,250.1151,250.313,2739.0
2024-03-12 13:20:00,252.98,253.11,252.88,252.88,3288.0,250.3625,250.4911,250.2635,250.2635,3288.0
2024-03-12 13:30:00,253.04,253.41,252.94,253.32,5320.0,250.4219,250.788,250.3229,250.699,5320.0
2024-03-12 13:40:00,253.33,253.64,253.32,253.64,3952.0,250.7088,251.0156,250.699,251.0156,3952.0
2024-03-12 13:50:00,253.72,253.9,253.66,253.78,5544.0,251.0948,251.273,251.0354,251.1542,5544.0
2024-03-12 14:00:00,253.69,253.96,253.61,253.76,5603.0,251.0651,251.3323,250.986,251.1344,5603.0
2024-03-12 14:10:00,253.67,253.89,253.62,253.85,4970.0,251.0453,251.2631,250.9958,251.2235,4970.0
2024-03-12 14:20:00,253.9,254.01,253.87,254.01,3654.0,251.273,251.3818,251.2433,251.3818,3654.0
2024-03-12 14:30:00,254.0,254.26,253.96,254.2,17277.0,251.3719,251.6292,251.3323,251.5698,17277.0
2024-03-12 14:40:00,254.15,254.47,253.97,254.47,10387.0,251.5204,251.8371,251.3422,251.8371,10387.0
2024-03-12 14:50:00,254.57,254.82,254.49,254.77,3558.0,251.936,252.1834,251.8568,252.134,3558.0
2024-03-12 15:00:00,254.81,255.05,254.72,254.82,15485.0,252.1735,252.4111,252.0845,252.1834,15485.0
2024-03-12 15:10:00,254.82,255.2,254.81,255.2,11074.0,252.1834,252.5595,252.1735,252.5595,11074.0
2024-03-12 15:20:00,255.15,255.5,255.15,255.25,5254.0,252.51,252.8564,252.51,252.609,5254.0
2024-03-12 15:30:00,255.25,255.52,255.18,255.3,15187.0,252.609,252.8762,252.5397,252.6585,15187.0
2024-03-12 15:40:00,255.33,255.39,254.48,254.48,40359.0,252.6882,252.7475,251.847,251.847,40359.0
2024-03-12 15:50:00,254.48,255.27,254.33,254.78,40437.0,251.847,252.6288,251.6985,252.1438,40437.0
2024-03-13 09:30:00,255.0,255.69,253.33,253.77,20332.0,252.3616,253.0444,250.7088,251.1443,20332.0
2024-03-13 09:40:00,253.94,254.22,253.11,254.22,3736.0,251.3125,251.5896,250.4911,251.5896,3736.0
2024-03-13 09:50:00,254.06,254.42,253.74,254.42,4521.0,251.4313,251.7876,251.1146,251.7876,4521.0
2024-03-13 10:00:00,254.4,254.73,254.07,254.69,8533.0,251.7678,252.0944,251.4412,252.0548,8533.0
2024-03-13 10:10:00,254.9,254.97,254.23,254.4,5095.0,252.2626,252.3319,251.5995,251.7678,5095.0
2024-03-13 10:20:00,254.25,254.56,254.15,254.15,4374.0,251.6193,251.9261,251.5204,251.5204,4374.0
2024-03-13 10:30:00,254.05,254.15,253.65,253.71,2459.0,251.4214,251.5204,251.0255,251.0849,2459.0
2024-03-13 10:40:00,253.62,253.96,253.6,253.95,6024.0,250.9958,251.3323,250.9761,251.3224,6024.0
2024-03-13 10:50:00,253.9,254.4,253.76,254.31,6997.0,251.273,251.7678,251.1344,251.6787,6997.0
2024-03-13 11:00:00,254.16,254.16,253.58,253.59,4298.0,251.5303,251.5303,250.9563,250.9662,4298.0
2024-03-13 11:10:00,253.63,253.76,253.43,253.43,2792.0,251.0057,251.1344,250.8078,250.8078,2792.0
2024-03-13 11:20:00,253.61,253.69,253.43,253.51,3838.0,250.986,251.0651,250.8078,250.887,3838.0
2024-03-13 11:30:00,253.51,253.64,253.47,253.49,6417.0,250.887,251.0156,250.8474,250.8672,6417.0
2024-03-13 11:40:00,253.6,254.0,253.55,253.96,4094.0,250.9761,251.3719,250.9266,251.3323,4094.0
2024-03-13 11:50:00,253.96,254.13,253.61,253.61,2959.0,251.3323,251.5006,250.986,250.986,2959.0
2024-03-13 12:00:00,253.53,253.71,253.49,253.53,3811.0,250.9068,251.0849,250.8672,250.9068,3811.0
2024-03-13 12:10:00,253.55,253.7,253.29,253.4,3923.0,250.9266,251.075,250.6693,250.7781,3923.0
2024-03-13 12:20:00,253.33,253.6,253.33,253.6,2547.0,250.7088,250.9761,250.7088,250.9761,2547.0
2024-03-13 12:30:00,253.6,253.95,253.57,253.94,2947.0,250.9761,251.3224,250.9464,251.3125,2947.0
2024-03-13 12:40:00,253.87,254.18,253.86,254.16,3482.0,251.2433,251.5501,251.2334,251.5303,3482.0
2024-03-13 12:50:00,254.13,254.16,254.06,254.16,993.0,251.5006,251.5303,251.4313,251.5303,993.0
2024-03-13 13:00:00,254.23,254.52,254.14,254.51,1762.0,251.5995,251.8865,251.5105,251.8766,1762.0
2024-03-13 13:10:00,254.47,254.59,254.37,254.4,1401.0,251.8371,251.9558,251.7381,251.7678,1401.0
2024-03-13 13:20:00,254.32,255.0,254.32,254.57,13348.0,251.6886,252.3616,251.6886,251.936,13348.0
2024-03-13 13:30:00,254.54,254.63,254.29,254.42,2596.0,251.9063,251.9954,251.6589,251.7876,2596.0
2024-03-13 13:40:00,254.48,254.6,254.38,254.6,2946.0,251.847,251.9657,251.748,251.9657,2946.0
2024-03-13 13:50:00,254.61,254.67,254.22,254.6,18307.0,251.9756,252.035,251.5896,251.9657,18307.0
2024-03-13 14:00:00,254.55,254.77,254.52,254.64,1568.0,251.9162,252.134,251.8865,252.0053,1568.0
2024-03-13 14:10:00,254.65,254.71,254.44,254.44,3042.0,252.0152,252.0746,251.8074,251.8074,3042.0
2024-03-13 14:20:00,254.53,254.54,254.45,254.48,3279.0,251.8964,251.9063,251.8173,251.847,3279.0
2024-03-13 14:30:00,254.51,254.75,254.5,254.67,2957.0,251.8766,252.1142,251.8667,252.035,2957.0
2024-03-13 14:40:00,254.73,254.76,254.62,254.68,3299.0,252.0944,252.1241,251.9855,252.0449,3299.0
2024-03-13 14:50:00,254.7,254.95,254.68,254.89,4769.0,252.0647,252.3121,252.0449,252.2527,4769.0
2024-03-13 15:00:00,254.83,254.89,254.42,254.5,5326.0,252.1933,252.2527,251.7876,251.8667,5326.0
2024-03-13 15:10:00,254.61,254.75,254.33,254.74,3774.0,251.9756,252.1142,251.6985,252.1043,3774.0
2024-03-13 15:20:00,254.69,254.73,254.1,254.13,8220.0,252.0548,252.0944,251.4709,251.5006,8220.0
2024-03-13 15:30:00,254.35,254.8,254.34,254.77,4706.0,251.7183,252.1636,251.7084,252.134,4706.0
2024-03-13 15:40:00,254.71,255.1,254.64,255.09,6966.0,252.0746,252.4605,252.0053,252.4506,6966.0
2024-03-13 15:50:00,255.05,255.59,254.89,255.41,30663.0,252.4111,252.9455,252.2527,252.7673,30663.0
2024-03-14 09:30:00,255.0,255.69,254.66,255.37,21077.0,252.3616,253.0444,252.0251,252.7277,21077.0
2024-03-14 09:40:00,255.47,255.71,254.89,254.95,2122.0,252.8267,253.0642,252.2527,252.3121,2122.0
2024-03-14 09:50:00,255.24,255.24,254.7,254.74,11969.0,252.5991,252.5991,252.0647,252.1043,11969.0
2024-03-14 10:00:00,254.74,255.05,254.01,254.2,7445.0,252.1043,252.4111,251.3818,251.5698,7445.0
2024-03-14 10:10:00,254.13,254.36,254.02,254.03,3961.0,251.5006,251.7282,251.3917,251.4016,3961.0
2024-03-14 10:20:00,254.0,254.71,254.0,254.53,3581.0,251.3719,252.0746,251.3719,251.8964,3581.0
2024-03-14 10:30:00,254.3,254.34,253.98,254.0,3254.0,251.6688,251.7084,251.3521,251.3719,3254.0
2024-03-14 10:40:00,253.86,253.86,253.43,253.84,1136.0,251.2334,251.2334,250.8078,251.2136,1136.0
2024-03-14 10:50:00,253.94,253.95,253.52,253.88,3892.0,251.3125,251.3224,250.8969,251.2532,3892.0
2024-03-14 11:00:00,253.89,254.28,253.8,253.8,1858.0,251.2631,251.649,251.174,251.174,1858.0
2024-03-14 11:10:00,253.92,254.02,253.68,253.9,12061.0,251.2927,251.3917,251.0552,251.273,12061.0
2024-03-14 11:20:00,253.87,254.05,253.75,253.95,4749.0,251.2433,251.4214,251.1245,251.3224,4749.0
2024-03-14 11:30:00,254.01,254.51,253.88,254.51,6266.0,251.3818,251.8766,251.2532,251.8766,6266.0
2024-03-14 11:40:00,254.44,254.78,254.44,254.78,2847.0,251.8074,252.1438,251.8074,252.1438,2847.0
2024-03-14 11:50:00,254.73,254.94,254.68,254.81,2905.0,252.0944,252.3022,252.0449,252.1735,2905.0
2024-03-14 12:00:00,254.81,254.9,254.73,254.77,3569.0,252.1735,252.2626,252.0944,252.134,3569.0
2024-03-14 12:10:00,254.86,254.99,254.56,254.81,3860.0,252.223,252.3517,251.9261,252.1735,3860.0
2024-03-14 12:20:00,254.75,255.03,254.68,254.79,2781.0,252.1142,252.3913,252.0449,252.1537,2781.0
2024-03-14 12:30:00,254.76,254.76,254.44,254.64,5161.0,252.1241,252.1241,251.8074,252.0053,5161.0
2024-03-14 12:40:00,254.72,254.82,254.38,254.38,2815.0,252.0845,252.1834,251.748,251.748,2815.0
2024-03-14 12:50:00,254.39,254.62,254.38,254.58,2263.0,251.7579,251.9855,251.748,251.9459,2263.0
2024-03-14 13:00:00,254.39,254.53,254.23,254.53,3600.0,251.7579,251.8964,251.5995,251.8964,3600.0
2024-03-14 13:10:00,254.52,254.52,254.2,254.2,1730.0,251.8865,251.8865,251.5698,251.5698,1730.0
2024-03-14 13:20:00,254.21,254.21,253.95,253.95,2545.0,251.5797,251.5797,251.3224,251.3224,2545.0
2024-03-14 13:30:00,253.83,253.96,253.65,253.91,2416.0,251.2037,251.3323,251.0255,251.2828,2416.0
2024-03-14 13:40:00,253.89,254.16,253.84,254.09,4752.0,251.2631,251.5303,251.2136,251.461,4752.0
2024-03-14 13:50:00,254.15,254.44,254.15,254.41,1479.0,251.5204,251.8074,251.5204,251.7777,1479.0
2024-03-14 14:00:00,254.47,254.64,254.44,254.44,2900.0,251.8371,252.0053,251.8074,251.8074,2900.0
2024-03-14 14:10:00,254.54,254.98,254.53,254.81,3497.0,251.9063,252.3418,251.8964,252.1735,3497.0
2024-03-14 14:20:00,254.77,255.13,254.75,255.08,12244.0,252.134,252.4902,252.1142,252.4407,12244.0
2024-03-14 14:30:00,255.15,255.15,254.85,255.02,3936.0,252.51,252.51,252.2131,252.3814,3936.0
2024-03-14 14:40:00,255.11,255.24,254.81,254.81,2461.0,252.4704,252.5991,252.1735,252.1735,2461.0
2024-03-14 14:50:00,254.75,254.75,254.49,254.6,4312.0,252.1142,252.1142,251.8568,251.9657,4312.0
2024-03-14 15:00:00,254.54,254.73,254.33,254.39,2881.0,251.9063,252.0944,251.6985,251.7579,2881.0
2024-03-14 15:10:00,254.37,254.52,254.34,254.42,2917.0,251.7381,251.8865,251.7084,251.7876,2917.0
2024-03-14 15:20:00,254.32,254.54,254.32,254.41,3877.0,251.6886,251.9063,251.6886,251.7777,3877.0
2024-03-14 15:30:00,254.41,254.41,254.04,254.32,7161.0,251.7777,251.7777,251.4115,251.6886,7161.0
2024-03-14 15:40:00,254.4,254.75,254.35,254.75,7663.0,251.7678,252.1142,251.7183,252.1142,7663.0
2024-03-14 15:50:00,254.77,255.15,254.41,254.89,54265.0,252.134,252.51,251.7777,252.2527,54265.0
2024-03-15 09:30:00,251.42,254.75,250.87,253.57,158210.0,248.8186,252.1142,248.2743,250.9464,158210.0
2024-03-15 09:40:00,253.5,254.55,253.47,253.98,7742.0,250.8771,251.9162,250.8474,251.3521,7742.0
2024-03-15 09:50:00,253.99,254.69,253.95,253.98,6221.0,251.362,252.0548,251.3224,251.3521,6221.0
2024-03-15 10:00:00,253.78,254.09,253.5,253.9,7476.0,251.1542,251.461,250.8771,251.273,7476.0
2024-03-15 10:10:00,253.96,253.96,253.52,253.83,4935.0,251.3323,251.3323,250.8969,251.2037,4935.0
2024-03-15 10:20:00,253.95,254.12,253.6,254.06,7003.0,251.3224,251.4907,250.9761,251.4313,7003.0
2024-03-15 10:30:00,254.06,254.14,253.48,253.74,10342.0,251.4313,251.5105,250.8573,251.1146,10342.0
2024-03-15 10:40:00,253.81,254.63,253.8,254.63,8499.0,251.1839,251.9954,251.174,251.9954,8499.0
2024-03-15 10:50:00,254.68,255.36,254.62,255.16,12469.0,252.0449,252.7178,251.9855,252.5199,12469.0
2024-03-15 11:00:00,255.18,255.52,255.14,255.27,4206.0,252.5397,252.8762,252.5001,252.6288,4206.0
2024-03-15 11:10:00,255.25,255.31,254.58,254.71,15437.0,252.609,252.6684,251.9459,252.0746,15437.0
2024-03-15 11:20:00,254.79,254.98,254.26,254.49,9483.0,252.1537,252.3418,251.6292,251.8568,9483.0
2024-03-15 11:30:00,254.46,254.72,254.46,254.68,5223.0,251.8272,252.0845,251.8272,252.0449,5223.0
2024-03-15 11:40:00,254.63,254.63,253.98,253.98,5603.0,251.9954,251.9954,251.3521,251.3521,5603.0
2024-03-15 11:50:00,254.05,254.15,253.63,253.64,3736.0,251.4214,251.5204,251.0057,251.0156,3736.0
2024-03-15 12:00:00,253.63,253.8,253.24,253.32,5606.0,251.0057,251.174,250.6198,250.699,5606.0
2024-03-15 12:10:00,253.29,253.29,252.86,252.94,4637.0,250.6693,250.6693,250.2437,250.3229,4637.0
2024-03-15 12:20:00,252.84,253.18,252.6,252.6,7253.0,250.2239,250.5604,249.9864,249.9864,7253.0
2024-03-15 12:30:00,252.63,252.91,252.37,252.67,9845.0,250.0161,250.2932,249.7588,250.0557,9845.0
2024-03-15 12:40:00,252.72,253.42,252.72,253.23,5218.0,250.1052,250.7979,250.1052,250.6099,5218.0
2024-03-15 12:50:00,253.12,253.45,253.05,253.45,5298.0,250.501,250.8276,250.4317,250.8276,5298.0
2024-03-15 13:00:00,253.48,253.92,253.45,253.74,6827.0,250.8573,251.2927,250.8276,251.1146,6827.0
2024-03-15 13:10:00,253.64,253.94,253.49,253.49,3016.0,251.0156,251.3125,250.8672,250.8672,3016.0
2024-03-15 13:20:00,253.66,253.99,253.66,253.86,3435.0,251.0354,251.362,251.0354,251.2334,3435.0
2024-03-15 13:30:00,253.84,254.26,253.84,254.26,2777.0,251.2136,251.6292,251.2136,251.6292,2777.0
2024-03-15 13:40:00,254.25,254.25,254.02,254.1,5304.0,251.6193,251.6193,251.3917,251.4709,5304.0
2024-03-15 13:50:00,254.08,254.43,254.08,254.43,9504.0,251.4511,251.7975,251.4511,251.7975,9504.0
2024-03-15 14:00:00,254.49,254.5,254.13,254.14,3660.0,251.8568,251.8667,251.5006,251.5105,3660.0
2024-03-15 14:10:00,254.21,254.21,254.02,254.11,3920.0,251.5797,251.5797,251.3917,251.4808,3920.0
2024-03-15 14:20:00,254.22,254.3,254.01,254.26,3574.0,251.5896,251.6688,251.3818,251.6292,3574.0
2024-03-15 14:30:00,254.19,254.32,254.11,254.29,3713.0,251.56,251.6886,251.4808,251.6589,3713.0
2024-03-15 14:40:00,254.31,254.36,253.86,253.96,4306.0,251.6787,251.7282,251.2334,251.3323,4306.0
2024-03-15 14:50:00,253.93,254.2,253.91,254.08,4141.0,251.3026,251.5698,251.2828,251.4511,4141.0
2024-03-15 15:00:00,253.94,254.39,253.87,254.14,5973.0,251.3125,251.7579,251.2433,251.5105,5973.0
2024-03-15 15:10:00,254.07,254.33,254.07,254.22,3600.0,251.4412,251.6985,251.4412,251.5896,3600.0
2024-03-15 15:20:00,254.28,254.29,254.04,254.08,4675.0,251.649,251.6589,251.4115,251.4511,4675.0
2024-03-15 15:30:00,254.06,254.09,253.52,253.52,7833.0,251.4313,251.461,250.8969,250.8969,7833.0
2024-03-15 15:40:00,253.53,253.61,253.16,253.6,21145.0,250.9068,250.986,250.5406,250.9761,21145.0
2024-03-15 15:50:00,253.46,253.82,252.92,253.27,48064.0,250.8375,251.1938,250.3031,250.6495,48064.0
2024-03-18 09:30:00,251.97,253.82,250.62,253.54,43713.0,249.3629,251.1938,248.0269,250.9167,43713.0
2024-03-18 09:40:00,253.34,254.09,253.34,253.42,5113.0,250.7187,251.461,250.7187,250.7979,5113.0
2024-03-18 09:50:00,253.45,253.85,253.06,253.77,4765.0,250.8276,251.2235,250.4416,251.1443,4765.0
2024-03-18 10:00:00,253.66,254.11,253.5,253.5,7804.0,251.0354,251.4808,250.8771,250.8771,7804.0
2024-03-18 10:10:00,253.37,253.41,253.16,253.28,6987.0,250.7484,250.788,250.5406,250.6594,6987.0
2024-03-18 10:20:00,253.33,254.11,253.18,253.72,10002.0,250.7088,251.4808,250.5604,251.0948,10002.0
2024-03-18 10:30:00,253.78,253.84,253.56,253.71,6561.0,251.1542,251.2136,250.9365,251.0849,6561.0
2024-03-18 10:40:00,253.7,253.86,253.36,253.86,8976.0,251.075,251.2334,250.7385,251.2334,8976.0
2024-03-18 10:50:00,253.86,254.44,253.61,254.28,7005.0,251.2334,251.8074,250.986,251.649,7005.0
2024-03-18 11:00:00,254.29,254.57,254.24,254.38,3965.0,251.6589,251.936,251.6094,251.748,3965.0
2024-03-18 11:10:00,254.45,255.08,254.41,254.91,6648.0,251.8173,252.4407,251.7777,252.2725,6648.0
2024-03-18 11:20:00,254.92,254.98,254.68,254.87,6017.0,252.2824,252.3418,252.0449,252.2329,6017.0
2024-03-18 11:30:00,254.92,254.96,254.76,254.81,3009.0,252.2824,252.322,252.1241,252.1735,3009.0
2024-03-18 11:40:00,254.72,254.96,254.58,254.94,7450.0,252.0845,252.322,251.9459,252.3022,7450.0
2024-03-18 11:50:00,254.95,255.03,254.75,254.91,4604.0,252.3121,252.3913,252.1142,252.2725,4604.0
2024-03-18 12:00:00,254.88,254.9,254.31,254.54,5939.0,252.2428,252.2626,251.6787,251.9063,5939.0
2024-03-18 12:10:00,254.51,254.84,254.51,254.84,5174.0,251.8766,252.2032,251.8766,252.2032,5174.0
2024-03-18 12:20:00,254.84,254.93,254.52,254.72,6447.0,252.2032,252.2923,251.8865,252.0845,6447.0
2024-03-18 12:30:00,254.76,255.0,254.74,254.87,6304.0,252.1241,252.3616,252.1043,252.2329,6304.0
2024-03-18 12:40:00,254.87,254.93,254.77,254.79,3601.0,252.2329,252.2923,252.134,252.1537,3601.0
2024-03-18 12:50:00,254.76,254.99,254.65,254.97,5542.0,252.1241,252.3517,252.0152,252.3319,5542.0
2024-03-18 13:00:00,254.99,255.26,254.94,254.94,4327.0,252.3517,252.6189,252.3022,252.3022,4327.0
2024-03-18 13:10:00,255.03,255.17,255.0,255.12,4088.0,252.3913,252.5298,252.3616,252.4803,4088.0
2024-03-18 13:20:00,255.05,255.34,254.93,255.34,8002.0,252.4111,252.6981,252.2923,252.6981,8002.0
2024-03-18 13:30:00,255.36,255.39,254.87,254.99,4923.0,252.7178,252.7475,252.2329,252.3517,4923.0
2024-03-18 13:40:00,255.01,255.01,254.56,254.66,10993.0,252.3715,252.3715,251.9261,252.0251,10993.0
2024-03-18 13:50:00,254.58,254.68,254.21,254.39,8232.0,251.9459,252.0449,251.5797,251.7579,8232.0
2024-03-18 14:00:00,254.43,254.54,254.14,254.21,3714.0,251.7975,251.9063,251.5105,251.5797,3714.0
2024-03-18 14:10:00,254.21,254.37,254.13,254.27,4468.0,251.5797,251.7381,251.5006,251.6391,4468.0
2024-03-18 14:20:00,254.28,254.37,254.16,254.34,1821.0,251.649,251.7381,251.5303,251.7084,1821.0
2024-03-18 14:30:00,254.18,254.39,254.15,254.15,4481.0,251.5501,251.7579,251.5204,251.5204,4481.0
2024-03-18 14:40:00,254.17,254.17,253.81,253.88,2685.0,251.5402,251.5402,251.1839,251.2532,2685.0
2024-03-18 14:50:00,253.97,253.97,253.75,253.89,4291.0,251.3422,251.3422,251.1245,251.2631,4291.0
2024-03-18 15:00:00,253.89,254.21,253.88,254.21,2181.0,251.2631,251.5797,251.2532,251.5797,2181.0
2024-03-18 15:10:00,254.15,254.22,254.12,254.22,2237.0,251.5204,251.5896,251.4907,251.5896,2237.0
2024-03-18 15:20:00,254.19,254.27,253.83,253.91,4384.0,251.56,251.6391,251.2037,251.2828,4384.0
2024-03-18 15:30:00,253.83,254.02,253.82,253.83,4657.0,251.2037,251.3917,251.1938,251.2037,4657.0
2024-03-18 15:40:00,253.86,254.04,253.86,253.91,5193.0,251.2334,251.4115,251.2334,251.2828,5193.0
2024-03-18 15:50:00,253.85,253.89,253.45,253.77,33279.0,251.2235,251.2631,250.8276,251.1443,33279.0
2024-03-19 09:30:00,254.06,254.91,253.98,254.56,20279.0,251.4313,252.2725,251.3521,251.9261,20279.0
2024-03-19 09:40:00,254.56,255.14,254.3,254.91,7701.0,251.9261,252.5001,251.6688,252.2725,7701.0
2024-03-19 09:50:00,254.64,254.86,254.51,254.86,7804.0,252.0053,252.223,251.8766,252.223,7804.0
2024-03-19 10:00:00,254.88,254.97,254.26,254.36,6352.0,252.2428,252.3319,251.6292,251.7282,6352.0
2024-03-19 10:10:00,254.4,254.4,254.02,254.11,1281.0,251.7678,251.7678,251.3917,251.4808,1281.0
2024-03-19 10:20:00,254.11,254.11,253.7,253.9,8100.0,251.4808,251.4808,251.075,251.273,8100.0
2024-03-19 10:30:00,253.9,254.12,253.54,253.73,8346.0,251.273,251.4907,250.9167,251.1047,8346.0
2024-03-19 10:40:00,253.75,253.8,253.48,253.57,7712.0,251.1245,251.174,250.8573,250.9464,7712.0
2024-03-19 10:50:00,253.38,253.57,253.26,253.32,7123.0,250.7583,250.9464,250.6396,250.699,7123.0
2024-03-19 11:00:00,253.32,253.32,252.95,253.12,10555.0,250.699,250.699,250.3328,250.501,10555.0
2024-03-19 11:10:00,253.13,253.18,252.86,252.93,8470.0,250.5109,250.5604,250.2437,250.313,8470.0
2024-03-19 11:20:00,252.88,252.88,252.56,252.61,7572.0,250.2635,250.2635,249.9468,249.9963,7572.0
2024-03-19 11:30:00,252.64,252.7,252.46,252.59,23596.0,250.026,250.0854,249.8479,249.9765,23596.0
2024-03-19 11:40:00,252.56,252.87,252.46,252.71,21622.0,249.9468,250.2536,249.8479,250.0953,21622.0
2024-03-19 11:50:00,252.68,253.0,252.47,252.8,11089.0,250.0656,250.3823,249.8577,250.1843,11089.0
2024-03-19 12:00:00,252.8,252.86,252.71,252.72,4177.0,250.1843,250.2437,250.0953,250.1052,4177.0
2024-03-19 12:10:00,252.85,253.16,252.78,252.95,8316.0,250.2338,250.5406,250.1645,250.3328,8316.0
2024-03-19 12:20:00,252.95,253.21,252.94,253.19,3975.0,250.3328,250.5901,250.3229,250.5703,3975.0
2024-03-19 12:30:00,253.19,253.36,252.98,253.08,11437.0,250.5703,250.7385,250.3625,250.4614,11437.0
2024-03-19 12:40:00,252.98,253.27,252.88,253.16,5276.0,250.3625,250.6495,250.2635,250.5406,5276.0
2024-03-19 12:50:00,253.12,253.14,252.9,253.03,4243.0,250.501,250.5208,250.2833,250.412,4243.0
2024-03-19 13:00:00,253.09,253.21,252.74,253.03,6135.0,250.4713,250.5901,250.125,250.412,6135.0
2024-03-19 13:10:00,253.02,253.16,252.92,253.15,3249.0,250.4021,250.5406,250.3031,250.5307,3249.0
2024-03-19 13:20:00,253.09,253.17,253.02,253.15,9174.0,250.4713,250.5505,250.4021,250.5307,9174.0
2024-03-19 13:30:00,253.15,253.26,253.14,253.17,5224.0,250.5307,250.6396,250.5208,250.5505,5224.0
2024-03-19 13:40:00,253.21,253.4,253.11,253.11,5993.0,250.5901,250.7781,250.4911,250.4911,5993.0
2024-03-19 13:50:00,253.06,253.13,252.93,252.94,4092.0,250.4416,250.5109,250.313,250.3229,4092.0
2024-03-19 14:00:00,252.93,252.93,252.62,252.78,3440.0,250.313,250.313,250.0062,250.1645,3440.0
2024-03-19 14:10:00,252.88,253.12,252.79,253.06,6174.0,250.2635,250.501,250.1744,250.4416,6174.0
2024-03-19 14:20:00,253.04,253.1,252.96,253.08,6505.0,250.4219,250.4812,250.3427,250.4614,6505.0
2024-03-19 14:30:00,253.09,253.33,253.09,253.21,9290.0,250.4713,250.7088,250.4713,250.5901,9290.0
2024-03-19 14:40:00,253.11,253.27,253.02,253.03,3939.0,250.4911,250.6495,250.4021,250.412,3939.0
2024-03-19 14:50:00,253.05,253.09,252.82,252.82,6604.0,250.4317,250.4713,250.2041,250.2041,6604.0
2024-03-19 15:00:00,252.83,252.88,252.73,252.78,2823.0,250.214,250.2635,250.1151,250.1645,2823.0
2024-03-19 15:10:00,252.76,252.91,252.71,252.78,7579.0,250.1447,250.2932,250.0953,250.1645,7579.0
2024-03-19 15:20:00,252.78,252.88,252.67,252.7,9399.0,250.1645,250.2635,250.0557,250.0854,9399.0
2024-03-19 15:30:00,252.64,253.08,252.59,252.84,36486.0,250.026,250.4614,249.9765,250.2239,36486.0
2024-03-19 15:40:00,252.86,253.46,252.85,253.31,30062.0,250.2437,250.8375,250.2338,250.6891,30062.0
2024-03-19 15:50:00,253.3,254.1,253.29,253.87,52927.0,250.6792,251.4709,250.6693,251.2433,52927.0
2024-03-20 09:30:00,253.97,253.97,253.04,253.05,5845.0,251.3422,251.3422,250.4219,250.4317,5845.0
2024-03-20 09:40:00,254.0,254.38,253.76,254.04,3094.0,251.3719,251.748,251.1344,251.4115,3094.0
2024-03-20 09:50:00,254.24,254.24,253.8,253.81,8237.0,251.6094,251.6094,251.174,251.1839,8237.0
2024-03-20 10:00:00,253.81,253.83,253.4,253.45,4362.0,251.1839,251.2037,250.7781,250.8276,4362.0
2024-03-20 10:10:00,253.51,253.59,253.15,253.47,5816.0,250.887,250.9662,250.5307,250.8474,5816.0
2024-03-20 10:20:00,253.45,253.54,253.11,253.36,7132.0,250.8276,250.9167,250.4911,250.7385,7132.0
2024-03-20 10:30:00,253.43,253.61,253.29,253.5,5897.0,250.8078,250.986,250.6693,250.8771,5897.0
2024-03-20 10:40:00,253.5,253.91,253.49,253.91,3489.0,250.8771,251.2828,250.8672,251.2828,3489.0
2024-03-20 10:50:00,253.88,254.04,253.8,253.99,4177.0,251.2532,251.4115,251.174,251.362,4177.0
2024-03-20 11:00:00,253.99,253.99,253.7,253.87,4259.0,251.362,251.362,251.075,251.2433,4259.0
2024-03-20 11:10:00,253.87,254.07,253.78,254.07,2636.0,251.2433,251.4412,251.1542,251.4412,2636.0
2024-03-20 11:20:00,254.07,254.07,253.82,253.9,2975.0,251.4412,251.4412,251.1938,251.273,2975.0
2024-03-20 11:30:00,253.9,254.04,253.85,253.97,11048.0,251.273,251.4115,251.2235,251.3422,11048.0
2024-03-20 11:40:00,253.97,254.44,253.94,254.35,23249.0,251.3422,251.8074,251.3125,251.7183,23249.0
2024-03-20 11:50:00,254.31,254.89,254.29,254.88,12805.0,251.6787,252.2527,251.6589,252.2428,12805.0
2024-03-20 12:00:00,254.89,255.06,254.89,254.96,5338.0,252.2527,252.4209,252.2527,252.322,5338.0
2024-03-20 12:10:00,254.96,255.18,254.63,255.12,14373.0,252.322,252.5397,251.9954,252.4803,14373.0
2024-03-20 12:20:00,255.18,255.37,255.18,255.23,1754.0,252.5397,252.7277,252.5397,252.5892,1754.0
2024-03-20 12:30:00,255.23,255.23,255.13,255.18,900.0,252.5892,252.5892,252.4902,252.5397,900.0
2024-03-20 12:40:00,255.24,255.5,255.23,255.44,3914.0,252.5991,252.8564,252.5892,252.797,3914.0
2024-03-20 12:50:00,255.5,255.57,255.45,255.55,2266.0,252.8564,252.9257,252.8069,252.9059,2266.0
2024-03-20 13:00:00,255.48,255.74,255.36,255.41,6421.0,252.8366,253.0939,252.7178,252.7673,6421.0
2024-03-20 13:10:00,255.5,255.62,255.38,255.42,3819.0,252.8564,252.9752,252.7376,252.7772,3819.0
2024-03-20 13:20:00,255.43,255.44,255.08,255.19,5126.0,252.7871,252.797,252.4407,252.5496,5126.0
2024-03-20 13:30:00,255.19,255.53,255.18,255.53,5627.0,252.5496,252.8861,252.5397,252.8861,5627.0
2024-03-20 13:40:00,255.53,255.58,255.3,255.48,10699.0,252.8861,252.9356,252.6585,252.8366,10699.0
2024-03-20 13:50:00,255.48,255.52,255.02,255.09,6810.0,252.8366,252.8762,252.3814,252.4506,6810.0
2024-03-20 14:00:00,255.16,255.8,255.16,255.25,8783.0,252.5199,253.1533,252.5199,252.609,8783.0
2024-03-20 14:10:00,255.25,255.42,255.01,255.18,7664.0,252.609,252.7772,252.3715,252.5397,7664.0
2024-03-20 14:20:00,255.18,255.3,255.01,255.17,5035.0,252.5397,252.6585,252.3715,252.5298,5035.0
2024-03-20 14:30:00,255.17,255.36,255.02,255.28,23105.0,252.5298,252.7178,252.3814,252.6387,23105.0
2024-03-20 14:40:00,255.29,255.47,255.0,255.26,4917.0,252.6486,252.8267,252.3616,252.6189,4917.0
2024-03-20 14:50:00,255.13,255.41,255.09,255.31,3086.0,252.4902,252.7673,252.4506,252.6684,3086.0
2024-03-20 15:00:00,255.31,255.95,255.21,255.73,5676.0,252.6684,253.3017,252.5694,253.084,5676.0
2024-03-20 15:10:00,255.74,256.05,255.71,256.04,5794.0,253.0939,253.4007,253.0642,253.3908,5794.0
2024-03-20 15:20:00,256.03,256.1,255.84,255.96,7888.0,253.3809,253.4502,253.1929,253.3116,7888.0
2024-03-20 15:30:00,255.96,255.96,255.3,255.49,8046.0,253.3116,253.3116,252.6585,252.8465,8046.0
2024-03-20 15:40:00,255.49,255.53,255.19,255.19,11067.0,252.8465,252.8861,252.5496,252.5496,11067.0
2024-03-20 15:50:00,255.22,255.91,254.94,255.87,60332.0,252.5793,253.2622,252.3022,253.2226,60332.0
2024-03-21 09:30:00,255.69,255.69,253.87,253.87,20263.0,253.0444,253.0444,251.2433,251.2433,20263.0
2024-03-21 09:40:00,254.07,254.23,253.21,253.7,8468.0,251.4412,251.5995,250.5901,251.075,8468.0
2024-03-21 09:50:00,253.85,254.84,253.52,254.48,11446.0,251.2235,252.2032,250.8969,251.847,11446.0
2024-03-21 10:00:00,254.34,254.36,252.92,253.26,11494.0,251.7084,251.7282,250.3031,250.6396,11494.0
2024-03-21 10:10:00,253.21,253.21,252.23,252.42,21470.0,250.5901,250.5901,249.6202,249.8083,21470.0
2024-03-21 10:20:00,252.38,252.7,252.29,252.68,5111.0,249.7687,250.0854,249.6796,250.0656,5111.0
2024-03-21 10:30:00,252.71,253.21,252.63,252.8,10076.0,250.0953,250.5901,250.0161,250.1843,10076.0
2024-03-21 10:40:00,252.87,254.11,252.87,253.98,2793.0,250.2536,251.4808,250.2536,251.3521,2793.0
2024-03-21 10:50:00,253.95,254.3,253.81,254.16,7677.0,251.3224,251.6688,251.1839,251.5303,7677.0
2024-03-21 11:00:00,254.14,254.14,253.12,253.22,5973.0,251.5105,251.5105,250.501,250.6,5973.0
2024-03-21 11:10:00,253.34,253.73,252.94,253.73,10823.0,250.7187,251.1047,250.3229,251.1047,10823.0
2024-03-21 11:20:00,253.65,254.32,253.55,253.84,59748.0,251.0255,251.6886,250.9266,251.2136,59748.0
2024-03-21 11:30:00,253.95,254.08,253.54,253.62,5384.0,251.3224,251.4511,250.9167,250.9958,5384.0
2024-03-21 11:40:00,253.74,253.81,252.9,252.9,5383.0,251.1146,251.1839,250.2833,250.2833,5383.0
2024-03-21 11:50:00,252.98,253.16,252.52,252.82,9556.0,250.3625,250.5406,249.9072,250.2041,9556.0
2024-03-21 12:00:00,252.83,253.15,252.8,253.0,5808.0,250.214,250.5307,250.1843,250.3823,5808.0
2024-03-21 12:10:00,252.99,253.06,252.84,252.93,2846.0,250.3724,250.4416,250.2239,250.313,2846.0
2024-03-21 12:20:00,252.95,253.09,252.83,253.06,3899.0,250.3328,250.4713,250.214,250.4416,3899.0
2024-03-21 12:30:00,252.93,253.2,252.63,252.66,5799.0,250.313,250.5802,250.0161,250.0458,5799.0
2024-03-21 12:40:00,252.67,252.89,252.67,252.68,2985.0,250.0557,250.2734,250.0557,250.0656,2985.0
2024-03-21 12:50:00,252.65,252.94,252.65,252.94,7687.0,250.0359,250.3229,250.0359,250.3229,7687.0
2024-03-21 13:00:00,252.94,252.94,252.63,252.92,7064.0,250.3229,250.3229,250.0161,250.3031,7064.0
2024-03-21 13:10:00,253.01,253.01,252.49,252.73,5783.0,250.3922,250.3922,249.8775,250.1151,5783.0
2024-03-21 13:20:00,252.62,252.62,252.32,252.36,5846.0,250.0062,250.0062,249.7093,249.7489,5846.0
2024-03-21 13:30:00,252.34,252.54,252.22,252.41,4112.0,249.7291,249.927,249.6103,249.7984,4112.0
2024-03-21 13:40:00,252.54,252.54,252.18,252.21,7134.0,249.927,249.927,249.5707,249.6004,7134.0
2024-03-21 13:50:00,252.17,252.31,252.12,252.21,6994.0,249.5609,249.6994,249.5114,249.6004,6994.0
2024-03-21 14:00:00,252.25,252.38,252.17,252.35,11595.0,249.64,249.7687,249.5609,249.739,11595.0
2024-03-21 14:10:00,252.35,252.36,251.95,252.0,6366.0,249.739,249.7489,249.3431,249.3926,6366.0
2024-03-21 14:20:00,252.0,252.06,251.85,251.96,7760.0,249.3926,249.452,249.2442,249.353,7760.0
2024-03-21 14:30:00,251.97,252.02,251.81,251.81,8203.0,249.3629,249.4124,249.2046,249.2046,8203.0
2024-03-21 14:40:00,251.94,251.94,251.65,251.66,4612.0,249.3332,249.3332,249.0462,249.0561,4612.0
2024-03-21 14:50:00,251.61,251.99,251.61,251.93,20374.0,249.0066,249.3827,249.0066,249.3233,20374.0
2024-03-21 15:00:00,251.9,252.28,251.84,252.17,8452.0,249.2936,249.6697,249.2343,249.5609,8452.0
2024-03-21 15:10:00,252.15,252.15,251.73,251.86,4780.0,249.5411,249.5411,249.1254,249.2541,4780.0
2024-03-21 15:20:00,251.81,251.86,251.47,251.86,7195.0,249.2046,249.2541,248.8681,249.2541,7195.0
2024-03-21 15:30:00,251.87,251.9,250.98,250.99,11045.0,249.264,249.2936,248.3832,248.3931,11045.0
2024-03-21 15:40:00,251.09,251.36,250.91,251.14,13834.0,248.492,248.7592,248.3139,248.5415,13834.0
2024-03-21 15:50:00,251.07,251.26,250.13,250.22,69672.0,248.4722,248.6603,247.542,247.631,69672.0
2024-03-22 09:30:00,251.01,251.39,250.36,250.55,8923.0,248.4129,248.7889,247.7696,247.9576,8923.0
2024-03-22 09:40:00,250.42,250.42,250.09,250.39,5318.0,247.829,247.829,247.5024,247.7993,5318.0
2024-03-22 09:50:00,250.38,250.51,249.99,249.99,4806.0,247.7894,247.918,247.4034,247.4034,4806.0
2024-03-22 10:00:00,250.02,250.14,249.66,250.06,10800.0,247.4331,247.5519,247.0768,247.4727,10800.0
2024-03-22 10:10:00,250.04,250.22,249.67,250.15,8010.0,247.4529,247.631,247.0867,247.5618,8010.0
2024-03-22 10:20:00,250.28,250.58,250.14,250.58,3267.0,247.6904,247.9873,247.5519,247.9873,3267.0
2024-03-22 10:30:00,250.53,250.57,249.98,250.13,14432.0,247.9378,247.9774,247.3935,247.542,14432.0
2024-03-22 10:40:00,250.13,250.13,249.64,249.77,10538.0,247.542,247.542,247.057,247.1857,10538.0
2024-03-22 10:50:00,249.77,249.87,249.7,249.7,2990.0,247.1857,247.2846,247.1164,247.1164,2990.0
2024-03-22 11:00:00,249.67,249.85,249.5,249.68,10393.0,247.0867,247.2649,246.9185,247.0966,10393.0
2024-03-22 11:10:00,249.6,249.78,249.38,249.39,3202.0,247.0174,247.1956,246.7997,246.8096,3202.0
2024-03-22 11:20:00,249.44,249.5,249.2,249.22,2999.0,246.8591,246.9185,246.6216,246.6414,2999.0
2024-03-22 11:30:00,249.22,249.44,249.19,249.32,8015.0,246.6414,246.8591,246.6117,246.7403,8015.0
2024-03-22 11:40:00,249.38,249.65,249.26,249.26,3393.0,246.7997,247.0669,246.681,246.681,3393.0
2024-03-22 11:50:00,249.22,249.29,249.16,249.25,2726.0,246.6414,246.7107,246.582,246.6711,2726.0
2024-03-22 12:00:00,249.22,249.39,249.22,249.37,5819.0,246.6414,246.8096,246.6414,246.7898,5819.0
2024-03-22 12:10:00,249.26,249.3,249.03,249.03,11730.0,246.681,246.7205,246.4533,246.4533,11730.0
2024-03-22 12:20:00,249.03,249.13,248.81,248.89,5966.0,246.4533,246.5523,246.2356,246.3148,5966.0
2024-03-22 12:30:00,248.89,249.05,248.85,248.94,8552.0,246.3148,246.4731,246.2752,246.3643,8552.0
2024-03-22 12:40:00,249.01,249.16,248.94,249.01,5529.0,246.4335,246.582,246.3643,246.4335,5529.0
2024-03-22 12:50:00,249.0,249.08,248.65,248.7,7900.0,246.4237,246.5028,246.0773,246.1268,7900.0
2024-03-22 13:00:00,248.69,248.71,248.31,248.31,2754.0,246.1169,246.1367,245.7408,245.7408,2754.0
2024-03-22 13:10:00,248.31,248.61,248.31,248.57,3953.0,245.7408,246.0377,245.7408,245.9981,3953.0
2024-03-22 13:20:00,248.6,248.68,248.48,248.48,4153.0,246.0278,246.107,245.909,245.909,4153.0
2024-03-22 13:30:00,248.48,248.53,248.23,248.34,5187.0,245.909,245.9585,245.6616,245.7705,5187.0
2024-03-22 13:40:00,248.33,248.52,248.32,248.42,3579.0,245.7606,245.9486,245.7507,245.8497,3579.0
2024-03-22 13:50:00,248.41,248.44,248.34,248.37,2036.0,245.8398,245.8694,245.7705,245.8002,2036.0
2024-03-22 14:00:00,248.38,248.53,248.21,248.22,4759.0,245.8101,245.9585,245.6418,245.6517,4759.0
2024-03-22 14:10:00,248.21,248.32,248.05,248.05,5185.0,245.6418,245.7507,245.4835,245.4835,5185.0
2024-03-22 14:20:00,248.13,248.35,248.09,248.23,9083.0,245.5627,245.7804,245.5231,245.6616,9083.0
2024-03-22 14:30:00,248.25,248.28,248.04,248.25,5252.0,245.6814,245.7111,245.4736,245.6814,5252.0
2024-03-22 14:40:00,248.25,248.25,247.91,247.91,5903.0,245.6814,245.6814,245.3449,245.3449,5903.0
2024-03-22 14:50:00,247.91,248.12,247.89,248.01,7205.0,245.3449,245.5528,245.3251,245.4439,7205.0
2024-03-22 15:00:00,247.99,247.99,247.84,247.9,2361.0,245.4241,245.4241,245.2757,245.335,2361.0
2024-03-22 15:10:00,247.94,248.0,247.53,247.73,10796.0,245.3746,245.434,244.9689,245.1668,10796.0
2024-03-22 15:20:00,247.76,248.03,247.7,248.0,4289.0,245.1965,245.4637,245.1371,245.434,4289.0
2024-03-22 15:30:00,248.0,248.05,247.71,247.71,4929.0,245.434,245.4835,245.147,245.147,4929.0
2024-03-22 15:40:00,247.72,247.87,247.32,247.48,27200.0,245.1569,245.3053,244.761,244.9194,27200.0
2024-03-22 15:50:00,247.5,247.58,246.51,246.52,123898.0,244.9392,245.0183,243.9594,243.9693,123898.0
2024-03-25 09:30:00,246.55,247.19,246.23,246.59,12702.0,243.999,244.6324,243.6823,244.0386,12702.0
2024-03-25 09:40:00,246.75,246.9,246.2,246.65,20440.0,244.1969,244.3454,243.6526,244.098,20440.0
2024-03-25 09:50:00,246.7,247.03,246.55,246.73,6189.0,244.1474,244.474,243.999,244.1771,6189.0
2024-03-25 10:00:00,246.82,246.85,246.5,246.5,7874.0,244.2662,244.2959,243.9495,243.9495,7874.0
2024-03-25 10:10:00,246.44,246.55,246.16,246.36,6850.0,243.8901,243.999,243.613,243.811,6850.0
2024-03-25 10:20:00,246.37,246.67,246.2,246.65,4690.0,243.8209,244.1178,243.6526,244.098,4690.0
2024-03-25 10:30:00,246.57,246.84,246.57,246.78,3904.0,244.0188,244.286,244.0188,244.2266,3904.0
2024-03-25 10:40:00,246.89,247.21,246.89,247.09,4926.0,244.3355,244.6522,244.3355,244.5334,4926.0
2024-03-25 10:50:00,246.97,247.02,246.57,246.8,5396.0,244.4147,244.4641,244.0188,244.2464,5396.0
2024-03-25 11:00:00,246.81,246.82,246.5,246.64,7221.0,244.2563,244.2662,243.9495,244.0881,7221.0
2024-03-25 11:10:00,246.6,246.69,246.49,246.57,5071.0,244.0485,244.1376,243.9396,244.0188,5071.0
2024-03-25 11:20:00,246.57,246.67,246.5,246.6,4601.0,244.0188,244.1178,243.9495,244.0485,4601.0
2024-03-25 11:30:00,246.54,246.54,246.02,246.02,6046.0,243.9891,243.9891,243.4745,243.4745,6046.0
2024-03-25 11:40:00,246.02,246.11,245.95,246.11,5557.0,243.4745,243.5636,243.4052,243.5636,5557.0
2024-03-25 11:50:00,246.05,246.47,245.96,246.35,6793.0,243.5042,243.9198,243.4151,243.8011,6793.0
2024-03-25 12:00:00,246.29,246.58,246.29,246.58,4298.0,243.7417,244.0287,243.7417,244.0287,4298.0
2024-03-25 12:10:00,246.53,246.53,246.25,246.26,4437.0,243.9792,243.9792,243.7021,243.712,4437.0
2024-03-25 12:20:00,246.26,246.32,246.2,246.21,4886.0,243.712,243.7714,243.6526,243.6625,4886.0
2024-03-25 12:30:00,246.21,246.29,245.9,245.93,5992.0,243.6625,243.7417,243.3557,243.3854,5992.0
2024-03-25 12:40:00,245.99,246.04,245.65,245.65,5815.0,243.4448,243.4943,243.1083,243.1083,5815.0
2024-03-25 12:50:00,245.72,245.81,245.67,245.73,4613.0,243.1776,243.2667,243.1281,243.1875,4613.0
2024-03-25 13:00:00,245.74,245.85,245.71,245.84,2402.0,243.1974,243.3062,243.1677,243.2963,2402.0
2024-03-25 13:10:00,245.94,246.1,245.85,246.1,4150.0,243.3953,243.5537,243.3062,243.5537,4150.0
2024-03-25 13:20:00,246.11,246.23,246.04,246.09,4383.0,243.5636,243.6823,243.4943,243.5438,4383.0
2024-03-25 13:30:00,246.08,246.08,245.73,245.81,3627.0,243.5339,243.5339,243.1875,243.2667,3627.0
2024-03-25 13:40:00,245.87,245.89,245.73,245.76,3565.0,243.326,243.3458,243.1875,243.2172,3565.0
2024-03-25 13:50:00,245.74,245.9,245.66,245.9,5109.0,243.1974,243.3557,243.1182,243.3557,5109.0
2024-03-25 14:00:00,245.9,245.97,245.79,245.85,2384.0,243.3557,243.425,243.2469,243.3062,2384.0
2024-03-25 14:10:00,245.83,245.83,245.72,245.74,2638.0,243.2865,243.2865,243.1776,243.1974,2638.0
2024-03-25 14:20:00,245.74,245.89,245.74,245.84,3411.0,243.1974,243.3458,243.1974,243.2963,3411.0
2024-03-25 14:30:00,245.89,246.1,245.82,245.9,4326.0,243.3458,243.5537,243.2766,243.3557,4326.0
2024-03-25 14:40:00,245.97,245.97,245.64,245.73,4114.0,243.425,243.425,243.0984,243.1875,4114.0
2024-03-25 14:50:00,245.73,245.73,245.61,245.63,5673.0,243.1875,243.1875,243.0687,243.0885,5673.0
2024-03-25 15:00:00,245.68,245.69,245.54,245.56,4491.0,243.138,243.1479,242.9995,243.0192,4491.0
2024-03-25 15:10:00,245.54,245.74,245.54,245.74,5659.0,242.9995,243.1974,242.9995,243.1974,5659.0
2024-03-25 15:20:00,245.78,245.85,245.7,245.84,6124.0,243.237,243.3062,243.1578,243.2963,6124.0
2024-03-25 15:30:00,245.8,245.8,245.49,245.77,8315.0,243.2568,243.2568,242.95,243.2271,8315.0
2024-03-25 15:40:00,245.84,246.13,245.45,245.65,16747.0,243.2963,243.5833,242.9104,243.1083,16747.0
2024-03-25 15:50:00,245.61,245.82,245.32,245.55,63102.0,243.0687,243.2766,242.7817,243.0093,63102.0
2024-03-26 09:30:00,245.4,245.4,244.63,244.78,6724.0,242.8609,242.8609,242.0989,242.2473,6724.0
2024-03-26 09:40:00,245.37,245.74,245.24,245.31,3361.0,242.8312,243.1974,242.7026,242.7718,3361.0
2024-03-26 09:50:00,245.45,245.56,245.14,245.18,4027.0,242.9104,243.0192,242.6036,242.6432,4027.0
2024-03-26 10:00:00,245.39,245.89,245.3,245.89,6213.0,242.851,243.3458,242.7619,243.3458,6213.0
2024-03-26 10:10:00,245.68,246.02,245.55,245.9,5728.0,243.138,243.4745,243.0093,243.3557,5728.0
2024-03-26 10:20:00,246.12,246.61,245.92,246.41,3341.0,243.5735,244.0584,243.3755,243.8604,3341.0
2024-03-26 10:30:00,246.48,246.53,246.24,246.29,3236.0,243.9297,243.9792,243.6922,243.7417,3236.0
2024-03-26 10:40:00,246.68,246.71,246.56,246.71,1200.0,244.1277,244.1573,244.0089,244.1573,1200.0
2024-03-26 10:50:00,246.71,247.0,246.59,246.59,10841.0,244.1573,244.4443,244.0386,244.0386,10841.0
2024-03-26 11:00:00,246.61,246.77,246.52,246.74,1132.0,244.0584,244.2167,243.9693,244.187,1132.0
2024-03-26 11:10:00,246.75,246.96,246.64,246.95,1536.0,244.1969,244.4048,244.0881,244.3949,1536.0
2024-03-26 11:20:00,246.78,247.04,246.75,246.92,11233.0,244.2266,244.4839,244.1969,244.3652,11233.0
2024-03-26 11:30:00,246.81,247.02,246.79,246.79,8042.0,244.2563,244.4641,244.2365,244.2365,8042.0
2024-03-26 11:40:00,246.86,246.97,246.77,246.87,3367.0,244.3058,244.4147,244.2167,244.3157,3367.0
2024-03-26 11:50:00,246.87,246.99,246.76,246.77,3252.0,244.3157,244.4344,244.2068,244.2167,3252.0
2024-03-26 12:00:00,246.89,247.19,246.61,247.08,3288.0,244.3355,244.6324,244.0584,244.5235,3288.0
2024-03-26 12:10:00,247.07,247.67,247.07,247.58,2016.0,244.5136,245.1074,244.5136,245.0183,2016.0
2024-03-26 12:20:00,247.86,248.06,247.67,247.67,4128.0,245.2954,245.4934,245.1074,245.1074,4128.0
2024-03-26 12:30:00,247.66,247.68,247.51,247.53,4341.0,245.0975,245.1173,244.9491,244.9689,4341.0
2024-03-26 12:40:00,247.53,247.66,247.39,247.5,3596.0,244.9689,245.0975,244.8303,244.9392,3596.0
2024-03-26 12:50:00,247.49,247.5,247.31,247.48,3723.0,244.9293,244.9392,244.7511,244.9194,3723.0
2024-03-26 13:00:00,247.34,247.55,247.11,247.16,5329.0,244.7808,244.9887,244.5532,244.6027,5329.0
2024-03-26 13:10:00,247.15,247.2,246.79,246.79,3302.0,244.5928,244.6423,244.2365,244.2365,3302.0
2024-03-26 13:20:00,246.77,246.82,246.63,246.69,2319.0,244.2167,244.2662,244.0782,244.1376,2319.0
2024-03-26 13:30:00,246.71,247.04,246.68,247.04,5019.0,244.1573,244.4839,244.1277,244.4839,5019.0
2024-03-26 13:40:00,246.93,247.07,246.81,246.88,6332.0,244.3751,244.5136,244.2563,244.3256,6332.0
2024-03-26 13:50:00,246.83,247.0,246.74,247.0,5193.0,244.2761,244.4443,244.187,244.4443,5193.0
2024-03-26 14:00:00,246.93,247.06,246.89,246.95,4320.0,244.3751,244.5037,244.3355,244.3949,4320.0
2024-03-26 14:10:00,246.95,246.95,246.82,246.89,5425.0,244.3949,244.3949,244.2662,244.3355,5425.0
2024-03-26 14:20:00,246.87,246.92,246.75,246.76,5888.0,244.3157,244.3652,244.1969,244.2068,5888.0
2024-03-26 14:30:00,246.74,247.03,246.66,246.98,2331.0,244.187,244.474,244.1079,244.4246,2331.0
2024-03-26 14:40:00,247.01,247.01,246.63,246.67,6935.0,244.4542,244.4542,244.0782,244.1178,6935.0
2024-03-26 14:50:00,246.69,246.82,246.63,246.72,6210.0,244.1376,244.2662,244.0782,244.1672,6210.0
2024-03-26 15:00:00,246.75,247.31,246.75,247.31,6310.0,244.1969,244.7511,244.1969,244.7511,6310.0
2024-03-26 15:10:00,247.39,247.51,247.3,247.49,6575.0,244.8303,244.9491,244.7412,244.9293,6575.0
2024-03-26 15:20:00,247.45,247.53,247.27,247.3,3722.0,244.8897,244.9689,244.7116,244.7412,3722.0
2024-03-26 15:30:00,247.39,247.43,247.05,247.08,9610.0,244.8303,244.8699,244.4938,244.5235,9610.0
2024-03-26 15:40:00,247.1,247.26,246.45,246.45,20235.0,244.5433,244.7017,243.9,243.9,20235.0
2024-03-26 15:50:00,246.43,246.89,246.17,246.28,116152.0,243.8802,244.3355,243.6229,243.7318,116152.0
2024-03-27 09:30:00,247.47,248.64,247.38,248.29,16039.0,244.9095,246.0674,244.8204,245.721,16039.0
2024-03-27 09:40:00,248.46,248.5,248.01,248.24,3919.0,245.8892,245.9288,245.4439,245.6715,3919.0
2024-03-27 09:50:00,248.39,248.61,248.11,248.41,11110.0,245.82,246.0377,245.5429,245.8398,11110.0
2024-03-27 10:00:00,248.46,248.58,247.92,247.95,5140.0,245.8892,246.008,245.3548,245.3845,5140.0
2024-03-27 10:10:00,247.85,248.05,247.69,247.79,4429.0,245.2856,245.4835,245.1272,245.2262,4429.0
2024-03-27 10:20:00,247.62,247.69,247.05,247.33,5477.0,245.0579,245.1272,244.4938,244.7709,5477.0
2024-03-27 10:30:00,247.14,247.19,246.82,246.84,2523.0,244.5829,244.6324,244.2662,244.286,2523.0
2024-03-27 10:40:00,246.74,246.74,246.45,246.45,1717.0,244.187,244.187,243.9,243.9,1717.0
2024-03-27 10:50:00,246.39,246.39,246.09,246.28,4824.0,243.8407,243.8407,243.5438,243.7318,4824.0
2024-03-27 11:00:00,246.3,246.52,246.28,246.47,11648.0,243.7516,243.9693,243.7318,243.9198,11648.0
2024-03-27 11:10:00,246.54,246.85,246.53,246.85,3197.0,243.9891,244.2959,243.9792,244.2959,3197.0
2024-03-27 11:20:00,246.75,246.79,246.52,246.52,3088.0,244.1969,244.2365,243.9693,243.9693,3088.0
2024-03-27 11:30:00,246.47,246.52,246.29,246.29,2843.0,243.9198,243.9693,243.7417,243.7417,2843.0
2024-03-27 11:40:00,246.29,246.45,246.21,246.38,2482.0,243.7417,243.9,243.6625,243.8308,2482.0
2024-03-27 11:50:00,246.44,246.44,246.14,246.15,2982.0,243.8901,243.8901,243.5932,243.6031,2982.0
2024-03-27 12:00:00,246.1,246.1,245.84,245.94,2920.0,243.5537,243.5537,243.2963,243.3953,2920.0
2024-03-27 12:10:00,245.96,246.41,245.9,246.36,4062.0,243.4151,243.8604,243.3557,243.811,4062.0
2024-03-27 12:20:00,246.34,246.35,246.09,246.2,1753.0,243.7912,243.8011,243.5438,243.6526,1753.0
2024-03-27 12:30:00,246.31,246.4,246.28,246.39,2230.0,243.7615,243.8506,243.7318,243.8407,2230.0
2024-03-27 12:40:00,246.32,246.48,246.32,246.38,950.0,243.7714,243.9297,243.7714,243.8308,950.0
2024-03-27 12:50:00,246.43,246.57,246.19,246.2,5808.0,243.8802,244.0188,243.6427,243.6526,5808.0
2024-03-27 13:00:00,246.2,246.27,245.97,246.02,12436.0,243.6526,243.7219,243.425,243.4745,12436.0
2024-03-27 13:10:00,245.98,246.37,245.98,246.33,5454.0,243.4349,243.8209,243.4349,243.7813,5454.0
2024-03-27 13:20:00,246.25,247.02,246.25,246.81,22854.0,243.7021,244.4641,243.7021,244.2563,22854.0
2024-03-27 13:30:00,246.79,246.79,246.4,246.43,8494.0,244.2365,244.2365,243.8506,243.8802,8494.0
2024-03-27 13:40:00,246.35,246.43,246.24,246.31,5133.0,243.8011,243.8802,243.6922,243.7615,5133.0
2024-03-27 13:50:00,246.18,246.41,246.18,246.39,2641.0,243.6328,243.8604,243.6328,243.8407,2641.0
2024-03-27 14:00:00,246.33,246.33,246.18,246.19,3899.0,243.7813,243.7813,243.6328,243.6427,3899.0
2024-03-27 14:10:00,246.21,246.28,246.03,246.24,7543.0,243.6625,243.7318,243.4844,243.6922,7543.0
2024-03-27 14:20:00,246.22,246.26,245.88,245.97,4785.0,243.6724,243.712,243.3359,243.425,4785.0
2024-03-27 14:30:00,246.04,246.05,245.87,245.89,4602.0,243.4943,243.5042,243.326,243.3458,4602.0
2024-03-27 14:40:00,245.94,246.05,245.93,246.05,3324.0,243.3953,243.5042,243.3854,243.5042,3324.0
2024-03-27 14:50:00,246.1,246.13,245.9,246.02,10906.0,243.5537,243.5833,243.3557,243.4745,10906.0
2024-03-27 15:00:00,245.92,246.28,245.9,246.13,2372.0,243.3755,243.7318,243.3557,243.5833,2372.0
2024-03-27 15:10:00,245.98,246.22,245.98,246.15,2926.0,243.4349,243.6724,243.4349,243.6031,2926.0
2024-03-27 15:20:00,246.15,246.74,246.15,246.74,3175.0,243.6031,244.187,243.6031,244.187,3175.0
2024-03-27 15:30:00,246.71,247.6,246.66,247.41,27590.0,244.1573,245.0381,244.1079,244.8501,27590.0
2024-03-27 15:40:00,247.35,247.73,247.09,247.14,13156.0,244.7907,245.1668,244.5334,244.5829,13156.0
2024-03-27 15:50:00,247.28,247.88,247.18,247.78,75992.0,244.7214,245.3152,244.6225,245.2163,75992.0
2024-03-28 09:30:00,249.0,249.0,247.5,247.81,10702.0,246.4237,246.4237,244.9392,245.246,10702.0
2024-03-28 09:40:00,247.96,248.13,247.78,247.83,4725.0,245.3944,245.5627,245.2163,245.2658,4725.0
2024-03-28 09:50:00,247.83,248.85,247.82,248.79,54805.0,245.2658,246.2752,245.2559,246.2158,54805.0
2024-03-28 10:00:00,248.72,249.75,248.72,249.75,20916.0,246.1465,247.1659,246.1465,247.1659,20916.0
2024-03-28 10:10:00,249.75,250.22,249.75,250.0,7654.0,247.1659,247.631,247.1659,247.4133,7654.0
2024-03-28 10:20:00,250.21,250.26,249.61,249.61,7964.0,247.6211,247.6706,247.0273,247.0273,7964.0
2024-03-28 10:30:00,249.69,249.69,249.14,249.38,5351.0,247.1065,247.1065,246.5622,246.7997,5351.0
2024-03-28 10:40:00,249.25,249.57,249.24,249.48,3385.0,246.6711,246.9878,246.6612,246.8987,3385.0
2024-03-28 10:50:00,249.59,250.09,249.59,250.05,5580.0,247.0075,247.5024,247.0075,247.4628,5580.0
2024-03-28 11:00:00,250.09,250.12,249.9,249.93,2748.0,247.5024,247.5321,247.3143,247.344,2748.0
2024-03-28 11:10:00,249.88,250.26,249.81,250.1,5536.0,247.2945,247.6706,247.2253,247.5123,5536.0
2024-03-28 11:20:00,250.17,250.25,250.02,250.05,5774.0,247.5815,247.6607,247.4331,247.4628,5774.0
2024-03-28 11:30:00,250.13,250.45,250.13,250.24,9621.0,247.542,247.8586,247.542,247.6508,9621.0
2024-03-28 11:40:00,250.4,250.4,249.96,250.13,6404.0,247.8092,247.8092,247.3737,247.542,6404.0
2024-03-28 11:50:00,250.09,250.09,249.91,249.92,2937.0,247.5024,247.5024,247.3242,247.3341,2937.0
2024-03-28 12:00:00,250.0,250.14,249.95,250.12,2403.0,247.4133,247.5519,247.3638,247.5321,2403.0
2024-03-28 12:10:00,250.0,250.0,249.73,249.89,8205.0,247.4133,247.4133,247.1461,247.3044,8205.0
2024-03-28 12:20:00,249.84,250.09,249.79,249.82,2609.0,247.255,247.5024,247.2055,247.2352,2609.0
2024-03-28 12:30:00,249.94,250.01,249.78,249.91,3705.0,247.3539,247.4232,247.1956,247.3242,3705.0
2024-03-28 12:40:00,249.78,249.78,249.72,249.72,2504.0,247.1956,247.1956,247.1362,247.1362,2504.0
2024-03-28 12:50:00,249.84,250.03,249.83,250.03,1223.0,247.255,247.443,247.2451,247.443,1223.0
2024-03-28 13:00:00,249.97,250.14,249.85,250.1,3052.0,247.3836,247.5519,247.2649,247.5123,3052.0
2024-03-28 13:10:00,250.1,250.14,249.69,249.71,3917.0,247.5123,247.5519,247.1065,247.1263,3917.0
2024-03-28 13:20:00,249.72,249.95,249.71,249.87,9502.0,247.1362,247.3638,247.1263,247.2846,9502.0
2024-03-28 13:30:00,249.85,249.85,249.53,249.54,1791.0,247.2649,247.2649,246.9482,246.9581,1791.0
2024-03-28 13:40:00,249.62,249.73,249.56,249.73,2013.0,247.0372,247.1461,246.9779,247.1461,2013.0
2024-03-28 13:50:00,249.8,249.8,249.56,249.56,4021.0,247.2154,247.2154,246.9779,246.9779,4021.0
2024-03-28 14:00:00,249.61,249.74,249.55,249.74,1827.0,247.0273,247.156,246.968,247.156,1827.0
2024-03-28 14:10:00,249.65,249.65,249.4,249.43,13213.0,247.0669,247.0669,246.8195,246.8492,13213.0
2024-03-28 14:20:00,249.44,249.63,249.43,249.63,2861.0,246.8591,247.0471,246.8492,247.0471,2861.0
2024-03-28 14:30:00,249.56,249.91,249.54,249.67,3520.0,246.9779,247.3242,246.9581,247.0867,3520.0
2024-03-28 14:40:00,249.72,249.91,249.71,249.91,1801.0,247.1362,247.3242,247.1263,247.3242,1801.0
2024-03-28 14:50:00,249.89,250.19,249.86,250.14,11908.0,247.3044,247.6013,247.2748,247.5519,11908.0
2024-03-28 15:00:00,250.19,250.32,249.95,249.99,2473.0,247.6013,247.73,247.3638,247.4034,2473.0
2024-03-28 15:10:00,250.08,250.29,250.0,250.29,6098.0,247.4925,247.7003,247.4133,247.7003,6098.0
2024-03-28 15:20:00,250.34,250.66,250.25,250.63,3835.0,247.7498,248.0665,247.6607,248.0368,3835.0
2024-03-28 15:30:00,250.68,250.91,250.68,250.86,8718.0,248.0863,248.3139,248.0863,248.2644,8718.0
2024-03-28 15:40:00,250.86,250.89,250.38,250.49,14546.0,248.2644,248.2941,247.7894,247.8982,14546.0
2024-03-28 15:50:00,250.4,250.51,249.89,249.89,69634.0,247.8092,247.918,247.3044,247.3044,69634.0
2024-04-01 09:30:00,249.08,249.8,247.41,247.41,12038.0,246.5028,247.2154,244.8501,244.8501,12038.0
2024-04-01 09:40:00,247.61,248.36,247.57,248.26,3761.0,245.048,245.7903,245.0084,245.6913,3761.0
2024-04-01 09:50:00,248.15,248.88,248.06,248.88,4305.0,245.5824,246.3049,245.4934,246.3049,4305.0
2024-04-01 10:00:00,248.62,248.99,248.34,248.69,4224.0,246.0476,246.4138,245.7705,246.1169,4224.0
2024-04-01 10:10:00,248.56,248.69,248.12,248.24,5165.0,245.9882,246.1169,245.5528,245.6715,5165.0
2024-04-01 10:20:00,248.24,248.56,248.08,248.55,1425.0,245.6715,245.9882,245.5132,245.9783,1425.0
2024-04-01 10:30:00,248.01,248.06,247.68,247.93,3870.0,245.4439,245.4934,245.1173,245.3647,3870.0
2024-04-01 10:40:00,248.09,248.11,247.73,247.78,1634.0,245.5231,245.5429,245.1668,245.2163,1634.0
2024-04-01 10:50:00,247.73,248.15,247.57,247.58,5868.0,245.1668,245.5824,245.0084,245.0183,5868.0
2024-04-01 11:00:00,247.71,247.72,246.98,246.98,3928.0,245.147,245.1569,244.4246,244.4246,3928.0
2024-04-01 11:10:00,247.13,247.29,246.9,247.12,3782.0,244.573,244.7313,244.3454,244.5631,3782.0
2024-04-01 11:20:00,247.0,247.36,247.0,247.18,3777.0,244.4443,244.8006,244.4443,244.6225,3777.0
2024-04-01 11:30:00,247.08,247.23,247.03,247.05,3076.0,244.5235,244.672,244.474,244.4938,3076.0
2024-04-01 11:40:00,246.97,247.15,246.84,246.95,2079.0,244.4147,244.5928,244.286,244.3949,2079.0
2024-04-01 11:50:00,246.93,247.06,246.8,247.05,5218.0,244.3751,244.5037,244.2464,244.4938,5218.0
2024-04-01 12:00:00,247.15,247.15,246.91,246.92,2155.0,244.5928,244.5928,244.3553,244.3652,2155.0
2024-04-01 12:10:00,246.91,247.02,246.82,246.82,2741.0,244.3553,244.4641,244.2662,244.2662,2741.0
2024-04-01 12:20:00,246.74,246.95,246.65,246.89,3366.0,244.187,244.3949,244.098,244.3355,3366.0
2024-04-01 12:30:00,246.85,247.04,246.84,247.02,3342.0,244.2959,244.4839,244.286,244.4641,3342.0
2024-04-01 12:40:00,247.05,247.29,247.02,247.27,2799.0,244.4938,244.7313,244.4641,244.7116,2799.0
2024-04-01 12:50:00,247.38,247.44,247.13,247.42,1167.0,244.8204,244.8798,244.573,244.86,1167.0
2024-04-01 13:00:00,247.31,247.32,246.79,246.8,2607.0,244.7511,244.761,244.2365,244.2464,2607.0
2024-04-01 13:10:00,246.72,246.9,246.68,246.74,1942.0,244.1672,244.3454,244.1277,244.187,1942.0
2024-04-01 13:20:00,246.71,246.86,246.61,246.81,2845.0,244.1573,244.3058,244.0584,244.2563,2845.0
2024-04-01 13:30:00,246.74,246.77,246.38,246.52,2371.0,244.187,244.2167,243.8308,243.9693,2371.0
2024-04-01 13:40:00,246.5,246.66,246.31,246.31,941.0,243.9495,244.1079,243.7615,243.7615,941.0
2024-04-01 13:50:00,246.46,246.63,246.39,246.63,1298.0,243.9099,244.0782,243.8407,244.0782,1298.0
2024-04-01 14:00:00,246.64,246.77,246.6,246.77,1064.0,244.0881,244.2167,244.0485,244.2167,1064.0
2024-04-01 14:10:00,246.72,246.9,246.71,246.9,1247.0,244.1672,244.3454,244.1573,244.3454,1247.0
2024-04-01 14:20:00,246.94,247.02,246.93,246.93,1747.0,244.385,244.4641,244.3751,244.3751,1747.0
2024-04-01 14:30:00,246.99,247.05,246.94,247.04,1684.0,244.4344,244.4938,244.385,244.4839,1684.0
2024-04-01 14:40:00,247.13,247.4,247.1,247.26,1540.0,244.573,244.8402,244.5433,244.7017,1540.0
2024-04-01 14:50:00,247.35,247.48,247.33,247.41,2765.0,244.7907,244.9194,244.7709,244.8501,2765.0
2024-04-01 15:00:00,247.37,247.73,247.37,247.73,1339.0,244.8105,245.1668,244.8105,245.1668,1339.0
2024-04-01 15:10:00,247.74,247.83,247.61,247.61,2397.0,245.1767,245.2658,245.048,245.048,2397.0
2024-04-01 15:20:00,247.55,247.67,247.52,247.66,2934.0,244.9887,245.1074,244.959,245.0975,2934.0
2024-04-01 15:30:00,247.69,247.96,247.69,247.82,5409.0,245.1272,245.3944,245.1272,245.2559,5409.0
2024-04-01 15:40:00,247.92,248.02,247.6,247.78,12416.0,245.3548,245.4538,245.0381,245.2163,12416.0
2024-04-01 15:50:00,247.73,248.09,247.07,247.14,74390.0,245.1668,245.5231,244.5136,244.5829,74390.0
2024-04-02 09:30:00,248.09,248.69,247.62,247.62,16305.0,245.5231,246.1169,245.0579,245.0579,16305.0
2024-04-02 09:40:00,247.73,248.14,247.59,247.59,8224.0,245.1668,245.5725,245.0282,245.0282,8224.0
2024-04-02 09:50:00,247.67,247.82,247.19,247.29,8060.0,245.1074,245.2559,244.6324,244.7313,8060.0
2024-04-02 10:00:00,247.34,247.86,246.23,246.23,8117.0,244.7808,245.2954,243.6823,243.6823,8117.0
2024-04-02 10:10:00,246.43,246.43,245.95,246.09,3969.0,243.8802,243.8802,243.4052,243.5438,3969.0
2024-04-02 10:20:00,246.17,246.18,245.88,245.91,3260.0,243.6229,243.6328,243.3359,243.3656,3260.0
2024-04-02 10:30:00,245.78,246.38,245.72,246.32,7726.0,243.237,243.8308,243.1776,243.7714,7726.0
2024-04-02 10:40:00,246.34,246.8,246.31,246.71,4219.0,243.7912,244.2464,243.7615,244.1573,4219.0
2024-04-02 10:50:00,246.74,246.74,246.35,246.43,4526.0,244.187,244.187,243.8011,243.8802,4526.0
2024-04-02 11:00:00,246.63,246.64,246.37,246.64,2000.0,244.0782,244.0881,243.8209,244.0881,2000.0
2024-04-02 11:10:00,246.47,246.84,246.43,246.71,6607.0,243.9198,244.286,243.8802,244.1573,6607.0
2024-04-02 11:20:00,246.73,247.0,246.62,246.86,8002.0,244.1771,244.4443,244.0683,244.3058,8002.0
2024-04-02 11:30:00,246.79,247.13,246.36,246.36,8867.0,244.2365,244.573,243.811,243.811,8867.0
2024-04-02 11:40:00,246.3,246.6,246.23,246.32,4735.0,243.7516,244.0485,243.6823,243.7714,4735.0
2024-04-02 11:50:00,246.24,246.78,246.24,246.61,6401.0,243.6922,244.2266,243.6922,244.0584,6401.0
2024-04-02 12:00:00,246.62,246.68,246.36,246.49,3683.0,244.0683,244.1277,243.811,243.9396,3683.0
2024-04-02 12:10:00,246.51,246.68,246.38,246.68,2909.0,243.9594,244.1277,243.8308,244.1277,2909.0
2024-04-02 12:20:00,246.68,246.86,246.6,246.6,5995.0,244.1277,244.3058,244.0485,244.0485,5995.0
2024-04-02 12:30:00,246.62,246.62,246.47,246.53,1256.0,244.0683,244.0683,243.9198,243.9792,1256.0
2024-04-02 12:40:00,246.47,246.6,246.36,246.55,3432.0,243.9198,244.0485,243.811,243.999,3432.0
2024-04-02 12:50:00,246.47,246.47,246.17,246.34,4352.0,243.9198,243.9198,243.6229,243.7912,4352.0
2024-04-02 13:00:00,246.17,246.28,245.99,246.19,1535.0,243.6229,243.7318,243.4448,243.6427,1535.0
2024-04-02 13:10:00,245.96,245.97,245.85,245.87,1646.0,243.4151,243.425,243.3062,243.326,1646.0
2024-04-02 13:20:00,245.89,246.03,245.87,246.0,3436.0,243.3458,243.4844,243.326,243.4547,3436.0
2024-04-02 13:30:00,245.96,246.15,245.86,245.91,3894.0,243.4151,243.6031,243.3161,243.3656,3894.0
2024-04-02 13:40:00,245.92,245.93,245.84,245.84,2015.0,243.3755,243.3854,243.2963,243.2963,2015.0
2024-04-02 13:50:00,245.88,245.89,245.6,245.67,4661.0,243.3359,243.3458,243.0588,243.1281,4661.0
2024-04-02 14:00:00,245.75,245.85,245.67,245.67,2536.0,243.2073,243.3062,243.1281,243.1281,2536.0
2024-04-02 14:10:00,245.69,246.0,245.69,245.95,2476.0,243.1479,243.4547,243.1479,243.4052,2476.0
2024-04-02 14:20:00,245.94,246.04,245.84,245.97,5804.0,243.3953,243.4943,243.2963,243.425,5804.0
2024-04-02 14:30:00,245.98,246.05,245.95,246.01,3993.0,243.4349,243.5042,243.4052,243.4646,3993.0
2024-04-02 14:40:00,245.99,246.05,245.81,245.86,4076.0,243.4448,243.5042,243.2667,243.3161,4076.0
2024-04-02 14:50:00,245.83,245.87,245.39,245.42,5380.0,243.2865,243.326,242.851,242.8807,5380.0
2024-04-02 15:00:00,245.43,245.54,245.35,245.4,5765.0,242.8906,242.9995,242.8114,242.8609,5765.0
2024-04-02 15:10:00,245.41,245.47,245.32,245.33,4361.0,242.8708,242.9302,242.7817,242.7916,4361.0
2024-04-02 15:20:00,245.37,245.5,245.24,245.24,4915.0,242.8312,242.9599,242.7026,242.7026,4915.0
2024-04-02 15:30:00,245.11,245.36,244.91,245.36,7259.0,242.5739,242.8213,242.376,242.8213,7259.0
2024-04-02 15:40:00,245.23,245.52,245.08,245.21,14881.0,242.6927,242.9797,242.5442,242.6729,14881.0
2024-04-02 15:50:00,245.21,245.39,244.8,245.36,64419.0,242.6729,242.851,242.2671,242.8213,64419.0
2024-04-03 09:30:00,245.56,247.42,245.21,245.24,11994.0,243.0192,244.86,242.6729,242.7026,11994.0
2024-04-03 09:40:00,245.2,246.1,245.2,245.94,988.0,242.663,243.5537,242.663,243.3953,988.0
2024-04-03 09:50:00,246.28,246.81,246.0,246.22,3664.0,243.7318,244.2563,243.4547,243.6724,3664.0
2024-04-03 10:00:00,246.19,246.43,246.0,246.05,3001.0,243.6427,243.8802,243.4547,243.5042,3001.0
2024-04-03 10:10:00,246.19,246.61,246.18,246.38,1220.0,243.6427,244.0584,243.6328,243.8308,1220.0
2024-04-03 10:20:00,246.5,246.65,245.96,245.96,3363.0,243.9495,244.098,243.4151,243.4151,3363.0
2024-04-03 10:30:00,246.12,246.58,246.12,246.42,3503.0,243.5735,244.0287,243.5735,243.8703,3503.0
2024-04-03 10:40:00,246.36,246.63,246.13,246.54,2997.0,243.811,244.0782,243.5833,243.9891,2997.0
2024-04-03 10:50:00,246.65,247.1,246.61,246.79,3603.0,244.098,244.5433,244.0584,244.2365,3603.0
2024-04-03 11:00:00,246.87,247.2,246.79,247.13,1574.0,244.3157,244.6423,244.2365,244.573,1574.0
2024-04-03 11:10:00,247.07,247.1,246.69,246.75,2908.0,244.5136,244.5433,244.1376,244.1969,2908.0
2024-04-03 11:20:00,246.67,246.77,246.55,246.66,2695.0,244.1178,244.2167,243.999,244.1079,2695.0
2024-04-03 11:30:00,246.58,246.58,246.23,246.3,3987.0,244.0287,244.0287,243.6823,243.7516,3987.0
2024-04-03 11:40:00,246.33,246.54,246.33,246.51,2524.0,243.7813,243.9891,243.7813,243.9594,2524.0
2024-04-03 11:50:00,246.52,246.52,246.25,246.3,2141.0,243.9693,243.9693,243.7021,243.7516,2141.0
2024-04-03 12:00:00,246.32,246.55,246.29,246.45,1894.0,243.7714,243.999,243.7417,243.9,1894.0
2024-04-03 12:10:00,246.45,246.72,246.36,246.67,2600.0,243.9,244.1672,243.811,244.1178,2600.0
2024-04-03 12:20:00,246.67,246.94,246.63,246.94,1867.0,244.1178,244.385,244.0782,244.385,1867.0
2024-04-03 12:30:00,246.88,247.04,246.76,246.77,1131.0,244.3256,244.4839,244.2068,244.2167,1131.0
2024-04-03 12:40:00,246.7,246.79,246.63,246.79,803.0,244.1474,244.2365,244.0782,244.2365,803.0
2024-04-03 12:50:00,246.8,246.82,246.65,246.67,1336.0,244.2464,244.2662,244.098,244.1178,1336.0
2024-04-03 13:00:00,246.66,246.8,246.55,246.74,3526.0,244.1079,244.2464,243.999,244.187,3526.0
2024-04-03 13:10:00,246.78,246.93,246.75,246.92,1824.0,244.2266,244.3751,244.1969,244.3652,1824.0
2024-04-03 13:20:00,246.92,246.92,246.66,246.79,1100.0,244.3652,244.3652,244.1079,244.2365,1100.0
2024-04-03 13:30:00,246.66,246.77,246.62,246.77,1071.0,244.1079,244.2167,244.0683,244.2167,1071.0
2024-04-03 13:40:00,246.81,246.81,246.42,246.47,1978.0,244.2563,244.2563,243.8703,243.9198,1978.0
2024-04-03 13:50:00,246.46,246.65,246.45,246.51,2235.0,243.9099,244.098,243.9,243.9594,2235.0
2024-04-03 14:00:00,246.56,246.66,246.41,246.63,2537.0,244.0089,244.1079,243.8604,244.0782,2537.0
2024-04-03 14:10:00,246.57,246.64,246.43,246.44,3199.0,244.0188,244.0881,243.8802,243.8901,3199.0
2024-04-03 14:20:00,246.49,246.51,246.25,246.25,4845.0,243.9396,243.9594,243.7021,243.7021,4845.0
2024-04-03 14:30:00,246.27,246.34,246.12,246.34,3016.0,243.7219,243.7912,243.5735,243.7912,3016.0
2024-04-03 14:40:00,246.31,246.32,246.05,246.27,7970.0,243.7615,243.7714,243.5042,243.7219,7970.0
2024-04-03 14:50:00,246.18,246.35,246.15,246.23,4504.0,243.6328,243.8011,243.6031,243.6823,4504.0
2024-04-03 15:00:00,246.2,246.43,246.1,246.4,5240.0,243.6526,243.8802,243.5537,243.8506,5240.0
2024-04-03 15:10:00,246.26,246.32,245.69,245.86,3433.0,243.712,243.7714,243.1479,243.3161,3433.0
2024-04-03 15:20:00,245.81,245.87,245.72,245.84,2252.0,243.2667,243.326,243.1776,243.2963,2252.0
2024-04-03 15:30:00,245.89,246.14,245.89,245.93,3315.0,243.3458,243.5932,243.3458,243.3854,3315.0
2024-04-03 15:40:00,246.04,246.19,245.98,246.05,5955.0,243.4943,243.6427,243.4349,243.5042,5955.0
2024-04-03 15:50:00,246.0,246.09,245.26,245.34,60210.0,243.4547,243.5438,242.7223,242.8015,60210.0
2024-04-04 09:30:00,247.23,247.23,245.88,245.89,8991.0,244.672,244.672,243.3359,243.3458,8991.0
2024-04-04 09:40:00,246.12,247.14,246.12,246.77,2521.0,243.5735,244.5829,243.5735,244.2167,2521.0
2024-04-04 09:50:00,246.6,246.94,246.38,246.38,3738.0,244.0485,244.385,243.8308,243.8308,3738.0
2024-04-04 10:00:00,246.53,246.92,246.33,246.63,4315.0,243.9792,244.3652,243.7813,244.0782,4315.0
2024-04-04 10:10:00,246.51,246.59,245.89,245.96,8321.0,243.9594,244.0386,243.3458,243.4151,8321.0
2024-04-04 10:20:00,245.98,246.19,245.9,245.9,2212.0,243.4349,243.6427,243.3557,243.3557,2212.0
2024-04-04 10:30:00,245.99,246.25,245.91,245.97,5181.0,243.4448,243.7021,243.3656,243.425,5181.0
2024-04-04 10:40:00,246.15,246.15,245.72,245.79,3702.0,243.6031,243.6031,243.1776,243.2469,3702.0
2024-04-04 10:50:00,245.79,245.79,244.68,244.81,3208.0,243.2469,243.2469,242.1483,242.277,3208.0
2024-04-04 11:00:00,244.73,245.09,244.69,245.07,4120.0,242.1978,242.5541,242.1582,242.5343,4120.0
2024-04-04 11:10:00,245.18,245.32,245.12,245.29,3142.0,242.6432,242.7817,242.5838,242.752,3142.0
2024-04-04 11:20:00,245.13,245.37,245.09,245.33,4491.0,242.5937,242.8312,242.5541,242.7916,4491.0
2024-04-04 11:30:00,245.35,245.35,244.89,245.02,4445.0,242.8114,242.8114,242.3562,242.4848,4445.0
2024-04-04 11:40:00,245.0,245.24,244.99,245.2,1672.0,242.465,242.7026,242.4551,242.663,1672.0
2024-04-04 11:50:00,245.26,245.45,244.88,244.88,4881.0,242.7223,242.9104,242.3463,242.3463,4881.0
2024-04-04 12:00:00,244.98,245.62,244.94,245.37,6831.0,242.4452,243.0786,242.4057,242.8312,6831.0
2024-04-04 12:10:00,245.59,245.59,245.22,245.22,3362.0,243.0489,243.0489,242.6828,242.6828,3362.0
2024-04-04 12:20:00,245.19,245.32,245.15,245.15,1903.0,242.6531,242.7817,242.6135,242.6135,1903.0
2024-04-04 12:30:00,245.12,245.12,244.72,244.81,4434.0,242.5838,242.5838,242.1879,242.277,4434.0
2024-04-04 12:40:00,244.75,245.04,244.59,244.93,9990.0,242.2176,242.5046,242.0593,242.3958,9990.0
2024-04-04 12:50:00,245.08,245.08,244.87,244.97,2706.0,242.5442,242.5442,242.3364,242.4353,2706.0
2024-04-04 13:00:00,244.92,245.05,244.9,245.05,500.0,242.3859,242.5145,242.3661,242.5145,500.0
2024-04-04 13:10:00,245.08,245.08,244.57,244.68,10173.0,242.5442,242.5442,242.0395,242.1483,10173.0
2024-04-04 13:20:00,244.76,244.93,244.7,244.82,2331.0,242.2275,242.3958,242.1681,242.2869,2331.0
2024-04-04 13:30:00,244.8,244.8,243.81,243.88,13090.0,242.2671,242.2671,241.2874,241.3566,13090.0
2024-04-04 13:40:00,243.84,243.9,243.54,243.85,17267.0,241.317,241.3764,241.0201,241.3269,17267.0
2024-04-04 13:50:00,243.92,243.92,243.35,243.36,4731.0,241.3962,241.3962,240.8321,240.842,4731.0
2024-04-04 14:00:00,243.3,243.3,242.76,242.92,5085.0,240.7826,240.7826,240.2482,240.4066,5085.0
2024-04-04 14:10:00,242.73,242.85,242.24,242.24,6724.0,240.2185,240.3373,239.7336,239.7336,6724.0
2024-04-04 14:20:00,242.22,242.54,241.87,241.87,16085.0,239.7138,240.0305,239.3674,239.3674,16085.0
2024-04-04 14:30:00,241.87,242.02,241.44,241.93,21682.0,239.3674,239.5159,238.9419,239.4268,21682.0
2024-04-04 14:40:00,241.92,241.92,241.47,241.81,8341.0,239.4169,239.4169,238.9716,239.308,8341.0
2024-04-04 14:50:00,241.79,242.25,241.72,242.24,33811.0,239.2883,239.7435,239.219,239.7336,33811.0
2024-04-04 15:00:00,242.31,242.92,241.98,242.92,9175.0,239.8029,240.4066,239.4763,240.4066,9175.0
2024-04-04 15:10:00,242.82,242.86,242.32,242.34,7253.0,240.3076,240.3472,239.8128,239.8326,7253.0
2024-04-04 15:20:00,242.38,242.52,241.75,241.76,7272.0,239.8721,240.0107,239.2487,239.2586,7272.0
2024-04-04 15:30:00,241.68,241.77,241.31,241.39,11257.0,239.1794,239.2685,238.8132,238.8924,11257.0
2024-04-04 15:40:00,241.34,241.57,240.8,241.57,24927.0,238.8429,239.0705,238.3085,239.0705,24927.0
2024-04-04 15:50:00,241.48,241.49,240.06,240.39,148439.0,238.9815,238.9914,237.5762,237.9027,148439.0
2024-04-05 09:30:00,240.66,242.82,240.33,242.76,11875.0,238.1699,240.3076,237.8434,240.2482,11875.0
2024-04-05 09:40:00,242.58,243.96,242.58,243.96,12361.0,240.0701,241.4358,240.0701,241.4358,12361.0
2024-04-05 09:50:00,243.77,244.35,243.5,244.22,8213.0,241.2478,241.8218,240.9806,241.6931,8213.0
2024-04-05 10:00:00,244.08,244.25,243.76,243.99,6247.0,241.5546,241.7228,241.2379,241.4655,6247.0
2024-04-05 10:10:00,244.17,244.32,243.36,243.49,6150.0,241.6436,241.7921,240.842,240.9707,6150.0
2024-04-05 10:20:00,243.66,243.66,243.29,243.54,5173.0,241.1389,241.1389,240.7727,241.0201,5173.0
2024-04-05 10:30:00,243.46,243.9,243.46,243.78,2760.0,240.941,241.3764,240.941,241.2577,2760.0
2024-04-05 10:40:00,243.73,244.24,243.73,244.18,6308.0,241.2082,241.7129,241.2082,241.6535,6308.0
2024-04-05 10:50:00,244.3,245.22,244.25,245.03,5667.0,241.7723,242.6828,241.7228,242.4947,5667.0
2024-04-05 11:00:00,245.05,245.25,244.89,245.25,2534.0,242.5145,242.7125,242.3562,242.7125,2534.0
2024-04-05 11:10:00,245.12,245.17,244.77,244.82,3712.0,242.5838,242.6333,242.2374,242.2869,3712.0
2024-04-05 11:20:00,244.86,245.48,244.86,245.48,6419.0,242.3265,242.9401,242.3265,242.9401,6419.0
2024-04-05 11:30:00,245.51,245.51,245.2,245.43,8345.0,242.9698,242.9698,242.663,242.8906,8345.0
2024-04-05 11:40:00,245.47,245.96,245.47,245.6,6275.0,242.9302,243.4151,242.9302,243.0588,6275.0
2024-04-05 11:50:00,245.6,245.6,244.87,244.89,4305.0,243.0588,243.0588,242.3364,242.3562,4305.0
2024-04-05 12:00:00,244.95,245.04,244.57,244.72,6678.0,242.4156,242.5046,242.0395,242.1879,6678.0
2024-04-05 12:10:00,244.74,244.78,244.47,244.63,7739.0,242.2077,242.2473,241.9405,242.0989,7739.0
2024-04-05 12:20:00,244.69,244.73,244.42,244.66,6492.0,242.1582,242.1978,241.891,242.1286,6492.0
2024-04-05 12:30:00,244.57,244.73,244.53,244.67,6015.0,242.0395,242.1978,241.9999,242.1385,6015.0
2024-04-05 12:40:00,244.71,244.72,244.38,244.38,5431.0,242.178,242.1879,241.8515,241.8515,5431.0
2024-04-05 12:50:00,244.41,244.7,244.4,244.7,3303.0,241.8811,242.1681,241.8712,242.1681,3303.0
2024-04-05 13:00:00,244.65,244.65,243.87,243.87,8586.0,242.1187,242.1187,241.3467,241.3467,8586.0
2024-04-05 13:10:00,243.91,244.12,243.88,244.12,4498.0,241.3863,241.5941,241.3566,241.5941,4498.0
2024-04-05 13:20:00,244.12,244.25,244.08,244.08,2979.0,241.5941,241.7228,241.5546,241.5546,2979.0
2024-04-05 13:30:00,244.12,244.19,244.06,244.11,5571.0,241.5941,241.6634,241.5348,241.5842,5571.0
2024-04-05 13:40:00,244.09,244.15,243.95,243.97,2972.0,241.5645,241.6238,241.4259,241.4457,2972.0
2024-04-05 13:50:00,244.0,244.0,243.51,243.65,5531.0,241.4754,241.4754,240.9905,241.129,5531.0
2024-04-05 14:00:00,243.65,243.98,243.46,243.98,4698.0,241.129,241.4556,240.941,241.4556,4698.0
2024-04-05 14:10:00,244.05,244.05,243.78,243.84,2805.0,241.5249,241.5249,241.2577,241.317,2805.0
2024-04-05 14:20:00,243.89,244.0,243.61,243.61,5808.0,241.3665,241.4754,241.0894,241.0894,5808.0
2024-04-05 14:30:00,243.69,244.14,243.66,244.02,5762.0,241.1686,241.6139,241.1389,241.4952,5762.0
2024-04-05 14:40:00,244.08,244.1,243.79,243.8,4617.0,241.5546,241.5744,241.2676,241.2775,4617.0
2024-04-05 14:50:00,243.84,243.94,243.6,243.93,6005.0,241.317,241.416,241.0795,241.4061,6005.0
2024-04-05 15:00:00,243.99,244.13,243.91,244.02,3966.0,241.4655,241.604,241.3863,241.4952,3966.0
2024-04-05 15:10:00,243.93,244.23,243.92,244.22,4381.0,241.4061,241.703,241.3962,241.6931,4381.0
2024-04-05 15:20:00,244.21,244.21,243.85,243.94,4911.0,241.6832,241.6832,241.3269,241.416,4911.0
2024-04-05 15:30:00,243.87,244.26,243.82,243.9,8965.0,241.3467,241.7327,241.2972,241.3764,8965.0
2024-04-05 15:40:00,244.03,244.09,243.69,243.87,13588.0,241.5051,241.5645,241.1686,241.3467,13588.0
2024-04-05 15:50:00,243.79,244.34,243.77,243.98,54147.0,241.2676,241.8119,241.2478,241.4556,54147.0
2024-04-08 09:30:00,243.7,244.15,243.1,243.28,8621.0,241.1785,241.6238,240.5847,240.7628,8621.0
2024-04-08 09:40:00,243.04,243.05,242.81,243.05,501.0,240.5253,240.5352,240.2977,240.5352,501.0
2024-04-08 09:50:00,242.88,243.16,242.86,243.03,2025.0,240.367,240.6441,240.3472,240.5154,2025.0
2024-04-08 10:00:00,243.44,243.62,243.36,243.62,3986.0,240.9212,241.0993,240.842,241.0993,3986.0
2024-04-08 10:10:00,243.84,244.0,243.55,243.58,4620.0,241.317,241.4754,241.03,241.0597,4620.0
2024-04-08 10:20:00,243.84,244.04,243.53,244.04,2650.0,241.317,241.515,241.0102,241.515,2650.0
2024-04-08 10:30:00,243.91,244.03,243.82,244.03,3330.0,241.3863,241.5051,241.2972,241.5051,3330.0
2024-04-08 10:40:00,244.07,244.22,244.04,244.04,3684.0,241.5447,241.6931,241.515,241.515,3684.0
2024-04-08 10:50:00,244.0,244.32,243.93,244.22,2206.0,241.4754,241.7921,241.4061,241.6931,2206.0
2024-04-08 11:00:00,244.2,244.26,243.76,243.92,4288.0,241.6733,241.7327,241.2379,241.3962,4288.0
2024-04-08 11:10:00,243.81,243.81,243.62,243.69,2110.0,241.2874,241.2874,241.0993,241.1686,2110.0
2024-04-08 11:20:00,243.54,243.67,243.42,243.62,2799.0,241.0201,241.1488,240.9014,241.0993,2799.0
2024-04-08 11:30:00,243.66,243.67,243.21,243.22,3181.0,241.1389,241.1488,240.6936,240.7035,3181.0
2024-04-08 11:40:00,243.22,243.29,243.09,243.1,4013.0,240.7035,240.7727,240.5748,240.5847,4013.0
2024-04-08 11:50:00,243.11,243.46,243.11,243.41,5766.0,240.5946,240.941,240.5946,240.8915,5766.0
2024-04-08 12:00:00,243.35,243.51,243.31,243.51,2819.0,240.8321,240.9905,240.7925,240.9905,2819.0
2024-04-08 12:10:00,243.55,243.69,243.37,243.55,5625.0,241.03,241.1686,240.8519,241.03,5625.0
2024-04-08 12:20:00,243.55,243.73,243.35,243.68,3415.0,241.03,241.2082,240.8321,241.1587,3415.0
2024-04-08 12:30:00,243.69,243.77,243.48,243.63,3060.0,241.1686,241.2478,240.9608,241.1092,3060.0
2024-04-08 12:40:00,243.81,243.81,243.75,243.75,912.0,241.2874,241.2874,241.228,241.228,912.0
2024-04-08 12:50:00,243.74,243.88,243.67,243.75,4568.0,241.2181,241.3566,241.1488,241.228,4568.0
2024-04-08 13:00:00,243.79,243.82,243.61,243.65,2980.0,241.2676,241.2972,241.0894,241.129,2980.0
2024-04-08 13:10:00,243.75,243.77,243.62,243.67,2572.0,241.228,241.2478,241.0993,241.1488,2572.0
2024-04-08 13:20:00,243.76,243.85,243.76,243.82,1914.0,241.2379,241.3269,241.2379,241.2972,1914.0
2024-04-08 13:30:00,243.85,243.85,243.53,243.53,5267.0,241.3269,241.3269,241.0102,241.0102,5267.0
2024-04-08 13:40:00,243.49,243.55,243.37,243.48,2852.0,240.9707,241.03,240.8519,240.9608,2852.0
2024-04-08 13:50:00,243.44,243.67,243.44,243.67,2645.0,240.9212,241.1488,240.9212,241.1488,2645.0
2024-04-08 14:00:00,243.63,244.02,243.63,244.02,8762.0,241.1092,241.4952,241.1092,241.4952,8762.0
2024-04-08 14:10:00,244.03,244.12,243.94,244.06,4000.0,241.5051,241.5941,241.416,241.5348,4000.0
2024-04-08 14:20:00,244.13,244.18,243.96,244.17,7464.0,241.604,241.6535,241.4358,241.6436,7464.0
2024-04-08 14:30:00,244.2,244.2,243.99,244.09,4651.0,241.6733,241.6733,241.4655,241.5645,4651.0
2024-04-08 14:40:00,244.05,244.12,244.0,244.12,5045.0,241.5249,241.5941,241.4754,241.5941,5045.0
2024-04-08 14:50:00,244.12,244.12,243.99,244.09,3370.0,241.5941,241.5941,241.4655,241.5645,3370.0
2024-04-08 15:00:00,244.05,244.15,244.0,244.13,6084.0,241.5249,241.6238,241.4754,241.604,6084.0
2024-04-08 15:10:00,244.18,244.25,244.04,244.25,4662.0,241.6535,241.7228,241.515,241.7228,4662.0
2024-04-08 15:20:00,244.26,244.26,244.05,244.14,4006.0,241.7327,241.7327,241.5249,241.6139,4006.0
2024-04-08 15:30:00,244.15,244.33,243.98,243.99,4109.0,241.6238,241.802,241.4556,241.4655,4109.0
2024-04-08 15:40:00,244.04,244.21,243.98,244.21,13341.0,241.515,241.6832,241.4556,241.6832,13341.0
2024-04-08 15:50:00,244.21,244.31,243.88,244.2,41918.0,241.6832,241.7822,241.3566,241.6733,41918.0
2024-04-09 09:30:00,244.84,244.91,244.31,244.5,32911.0,242.3067,242.376,241.7822,241.9702,32911.0
2024-04-09 09:40:00,244.4,244.95,244.37,244.45,14866.0,241.8712,242.4156,241.8416,241.9207,14866.0
2024-04-09 09:50:00,244.45,244.46,243.9,244.0,9954.0,241.9207,241.9306,241.3764,241.4754,9954.0
2024-04-09 10:00:00,244.0,244.17,243.8,243.81,17064.0,241.4754,241.6436,241.2775,241.2874,17064.0
2024-04-09 10:10:00,243.81,243.98,243.34,243.97,20200.0,241.2874,241.4556,240.8222,241.4457,20200.0
2024-04-09 10:20:00,243.89,244.07,243.67,243.83,13554.0,241.3665,241.5447,241.1488,241.3071,13554.0
2024-04-09 10:30:00,243.58,243.78,243.04,243.12,24665.0,241.0597,241.2577,240.5253,240.6045,24665.0
2024-04-09 10:40:00,243.13,243.13,242.3,242.43,14223.0,240.6144,240.6144,239.793,239.9216,14223.0
2024-04-09 10:50:00,242.57,242.69,242.25,242.59,7115.0,240.0602,240.1789,239.7435,240.08,7115.0
2024-04-09 11:00:00,242.61,243.18,242.58,243.0,4668.0,240.0998,240.6639,240.0701,240.4857,4668.0
2024-04-09 11:10:00,243.0,243.24,242.94,243.24,4937.0,240.4857,240.7232,240.4264,240.7232,4937.0
2024-04-09 11:20:00,243.43,243.47,243.1,243.1,1917.0,240.9113,240.9509,240.5847,240.5847,1917.0
2024-04-09 11:30:00,243.0,243.09,242.86,243.0,2634.0,240.4857,240.5748,240.3472,240.4857,2634.0
2024-04-09 11:40:00,243.0,243.34,242.75,243.33,7769.0,240.4857,240.8222,240.2383,240.8123,7769.0
2024-04-09 11:50:00,243.04,243.23,242.91,243.12,1910.0,240.5253,240.7134,240.3967,240.6045,1910.0
2024-04-09 12:00:00,243.23,243.36,243.08,243.15,1636.0,240.7134,240.842,240.5649,240.6342,1636.0
2024-04-09 12:10:00,243.24,243.36,243.08,243.24,3392.0,240.7232,240.842,240.5649,240.7232,3392.0
2024-04-09 12:20:00,243.16,243.16,242.96,242.96,2032.0,240.6441,240.6441,240.4461,240.4461,2032.0
2024-04-09 12:30:00,243.17,243.47,243.17,243.47,2012.0,240.654,240.9509,240.654,240.9509,2012.0
2024-04-09 12:40:00,243.5,243.76,243.49,243.62,4451.0,240.9806,241.2379,240.9707,241.0993,4451.0
2024-04-09 12:50:00,243.54,243.54,243.27,243.33,3538.0,241.0201,241.0201,240.7529,240.8123,3538.0
2024-04-09 13:00:00,243.29,243.5,243.25,243.33,2242.0,240.7727,240.9806,240.7331,240.8123,2242.0
2024-04-09 13:10:00,243.23,243.34,243.13,243.21,1857.0,240.7134,240.8222,240.6144,240.6936,1857.0
2024-04-09 13:20:00,243.3,243.46,243.06,243.19,3892.0,240.7826,240.941,240.5451,240.6738,3892.0
2024-04-09 13:30:00,243.31,243.31,243.16,243.29,702.0,240.7925,240.7925,240.6441,240.7727,702.0
2024-04-09 13:40:00,243.24,243.37,243.0,243.01,4372.0,240.7232,240.8519,240.4857,240.4956,4372.0
2024-04-09 13:50:00,243.12,243.12,242.91,242.99,1513.0,240.6045,240.6045,240.3967,240.4758,1513.0
2024-04-09 14:00:00,242.85,243.13,242.82,243.12,3256.0,240.3373,240.6144,240.3076,240.6045,3256.0
2024-04-09 14:10:00,243.05,243.3,243.05,243.3,3207.0,240.5352,240.7826,240.5352,240.7826,3207.0
2024-04-09 14:20:00,243.27,243.43,243.19,243.23,4716.0,240.7529,240.9113,240.6738,240.7134,4716.0
2024-04-09 14:30:00,243.13,243.48,243.13,243.42,7918.0,240.6144,240.9608,240.6144,240.9014,7918.0
2024-04-09 14:40:00,243.43,243.58,243.28,243.37,3821.0,240.9113,241.0597,240.7628,240.8519,3821.0
2024-04-09 14:50:00,243.39,243.5,243.33,243.33,5051.0,240.8717,240.9806,240.8123,240.8123,5051.0
2024-04-09 15:00:00,243.36,243.53,243.28,243.43,5889.0,240.842,241.0102,240.7628,240.9113,5889.0
2024-04-09 15:10:00,243.49,243.51,243.18,243.44,35191.0,240.9707,240.9905,240.6639,240.9212,35191.0
2024-04-09 15:20:00,243.4,244.15,243.33,244.09,7752.0,240.8816,241.6238,240.8123,241.5645,7752.0
2024-04-09 15:30:00,244.03,244.14,243.21,243.5,12808.0,241.5051,241.6139,240.6936,240.9806,12808.0
2024-04-09 15:40:00,243.47,243.59,243.32,243.59,15269.0,240.9509,241.0696,240.8024,241.0696,15269.0
2024-04-09 15:50:00,243.68,244.36,243.59,244.12,49576.0,241.1587,241.8317,241.0696,241.5941,49576.0
2024-04-10 09:30:00,239.27,241.99,239.15,240.98,31765.0,236.7943,239.4862,236.6756,238.4866,31765.0
2024-04-10 09:40:00,240.98,241.54,240.42,240.82,22757.0,238.4866,239.0408,237.9324,238.3283,22757.0
2024-04-10 09:50:00,240.87,240.94,239.97,240.32,9473.0,238.3778,238.447,237.4871,237.8335,9473.0
2024-04-10 10:00:00,240.24,240.58,238.92,240.06,19751.0,237.7543,238.0908,236.4479,237.5762,19751.0
2024-04-10 10:10:00,240.08,240.49,239.97,240.37,9111.0,237.5959,238.0017,237.4871,237.8829,9111.0
2024-04-10 10:20:00,240.48,240.51,239.69,240.28,13182.0,237.9918,238.0215,237.21,237.7939,13182.0
2024-04-10 10:30:00,240.31,240.6,240.16,240.43,4615.0,237.8236,238.1106,237.6751,237.9423,4615.0
2024-04-10 10:40:00,240.42,240.8,240.41,240.77,4560.0,237.9324,238.3085,237.9225,238.2788,4560.0
2024-04-10 10:50:00,240.9,241.0,240.54,240.85,6959.0,238.4075,238.5064,238.0512,238.358,6959.0
2024-04-10 11:00:00,240.63,240.63,240.15,240.38,2928.0,238.1403,238.1403,237.6652,237.8928,2928.0
2024-04-10 11:10:00,240.23,240.34,239.75,239.79,3291.0,237.7444,237.8533,237.2694,237.3089,3291.0
2024-04-10 11:20:00,239.76,240.24,239.76,240.18,9234.0,237.2793,237.7543,237.2793,237.6949,9234.0
2024-04-10 11:30:00,240.21,240.51,240.0,240.33,5758.0,237.7246,238.0215,237.5168,237.8434,5758.0
2024-04-10 11:40:00,240.31,240.47,240.0,240.01,74290.0,237.8236,237.9819,237.5168,237.5267,74290.0
2024-04-10 11:50:00,240.01,240.1,239.29,239.44,5684.0,237.5267,237.6157,236.8141,236.9626,5684.0
2024-04-10 12:00:00,239.43,239.45,239.14,239.3,7226.0,236.9527,236.9725,236.6657,236.824,7226.0
2024-04-10 12:10:00,239.25,239.55,239.11,239.4,4342.0,236.7745,237.0714,236.636,236.923,4342.0
2024-04-10 12:20:00,239.42,239.62,239.42,239.54,1531.0,236.9428,237.1407,236.9428,237.0615,1531.0
2024-04-10 12:30:00,239.61,239.7,239.46,239.67,5290.0,237.1308,237.2199,236.9824,237.1902,5290.0
2024-04-10 12:40:00,239.71,239.71,239.44,239.6,5921.0,237.2298,237.2298,236.9626,237.1209,5921.0
2024-04-10 12:50:00,239.64,239.94,239.58,239.87,3342.0,237.1605,237.4574,237.1011,237.3881,3342.0
2024-04-10 13:00:00,239.86,239.86,239.37,239.61,24301.0,237.3782,237.3782,236.8933,237.1308,24301.0
2024-04-10 13:10:00,239.55,239.82,239.44,239.75,10318.0,237.0714,237.3386,236.9626,237.2694,10318.0
2024-04-10 13:20:00,239.96,240.42,239.76,239.76,3899.0,237.4772,237.9324,237.2793,237.2793,3899.0
2024-04-10 13:30:00,239.8,240.08,239.47,239.61,7290.0,237.3188,237.5959,236.9923,237.1308,7290.0
2024-04-10 13:40:00,239.61,239.61,239.49,239.59,3049.0,237.1308,237.1308,237.012,237.111,3049.0
2024-04-10 13:50:00,239.54,240.44,239.54,239.95,3786.0,237.0615,237.9522,237.0615,237.4673,3786.0
2024-04-10 14:00:00,240.08,240.5,240.03,240.35,7116.0,237.5959,238.0116,237.5465,237.8632,7116.0
2024-04-10 14:10:00,240.35,240.71,240.35,240.38,4876.0,237.8632,238.2194,237.8632,237.8928,4876.0
2024-04-10 14:20:00,240.51,240.51,240.0,240.22,5265.0,238.0215,238.0215,237.5168,237.7345,5265.0
2024-04-10 14:30:00,240.16,240.27,240.04,240.16,3924.0,237.6751,237.784,237.5564,237.6751,3924.0
2024-04-10 14:40:00,240.17,240.17,239.87,239.87,3614.0,237.685,237.685,237.3881,237.3881,3614.0
2024-04-10 14:50:00,239.97,240.08,239.57,239.6,3286.0,237.4871,237.5959,237.0912,237.1209,3286.0
2024-04-10 15:00:00,239.59,239.76,239.46,239.63,7912.0,237.111,237.2793,236.9824,237.1506,7912.0
2024-04-10 15:10:00,239.77,240.17,239.74,240.04,3238.0,237.2892,237.685,237.2595,237.5564,3238.0
2024-04-10 15:20:00,240.04,240.26,239.86,240.01,8489.0,237.5564,237.7741,237.3782,237.5267,8489.0
2024-04-10 15:30:00,239.97,240.22,239.89,240.04,19160.0,237.4871,237.7345,237.4079,237.5564,19160.0
2024-04-10 15:40:00,240.15,240.38,240.15,240.27,8105.0,237.6652,237.8928,237.6652,237.784,8105.0
2024-04-10 15:50:00,240.26,240.27,239.92,240.02,78994.0,237.7741,237.784,237.4376,237.5366,78994.0
2024-04-11 09:30:00,238.68,239.38,237.68,239.28,12875.0,236.2104,236.9032,235.2208,236.8042,12875.0
2024-04-11 09:40:00,239.3,239.3,238.16,238.33,10345.0,236.824,236.824,235.6958,235.8641,10345.0
2024-04-11 09:50:00,238.31,238.5,237.66,237.66,16184.0,235.8443,236.0323,235.201,235.201,16184.0
2024-04-11 10:00:00,237.68,238.18,237.13,237.3,15662.0,235.2208,235.7156,234.6765,234.8447,15662.0
2024-04-11 10:10:00,237.31,237.39,236.7,237.03,5359.0,234.8546,234.9338,234.2509,234.5775,5359.0
2024-04-11 10:20:00,237.26,237.81,237.26,237.8,9479.0,234.8051,235.3494,234.8051,235.3395,9479.0
2024-04-11 10:30:00,237.91,238.13,237.61,238.13,7275.0,235.4484,235.6661,235.1515,235.6661,7275.0
2024-04-11 10:40:00,238.28,238.35,237.95,238.04,9374.0,235.8146,235.8838,235.488,235.5771,9374.0
2024-04-11 10:50:00,238.02,238.2,237.84,237.85,4288.0,235.5573,235.7354,235.3791,235.389,4288.0
2024-04-11 11:00:00,237.68,237.83,237.52,237.54,4415.0,235.2208,235.3692,235.0624,235.0822,4415.0
2024-04-11 11:10:00,237.51,237.88,237.51,237.72,6626.0,235.0525,235.4187,235.0525,235.2604,6626.0
2024-04-11 11:20:00,237.72,237.81,237.58,237.68,5981.0,235.2604,235.3494,235.1218,235.2208,5981.0
2024-04-11 11:30:00,237.68,237.86,237.57,237.75,5841.0,235.2208,235.3989,235.1119,235.2901,5841.0
2024-04-11 11:40:00,237.74,237.86,237.44,237.48,6914.0,235.2802,235.3989,234.9833,235.0228,6914.0
2024-04-11 11:50:00,237.48,237.72,237.42,237.72,5748.0,235.0228,235.2604,234.9635,235.2604,5748.0
2024-04-11 12:00:00,237.75,238.21,237.64,238.21,7432.0,235.2901,235.7453,235.1812,235.7453,7432.0
2024-04-11 12:10:00,238.32,238.46,238.12,238.13,4314.0,235.8542,235.9927,235.6562,235.6661,4314.0
2024-04-11 12:20:00,238.09,238.54,238.09,238.43,5812.0,235.6265,236.0719,235.6265,235.963,5812.0
2024-04-11 12:30:00,238.51,238.51,238.02,238.04,5324.0,236.0422,236.0422,235.5573,235.5771,5324.0
2024-04-11 12:40:00,238.02,238.13,237.89,238.13,3950.0,235.5573,235.6661,235.4286,235.6661,3950.0
2024-04-11 12:50:00,238.21,238.21,237.97,238.03,2809.0,235.7453,235.7453,235.5078,235.5672,2809.0
2024-04-11 13:00:00,238.06,238.75,237.94,238.6,7325.0,235.5968,236.2797,235.4781,236.1313,7325.0
2024-04-11 13:10:00,238.69,239.06,238.62,239.06,3865.0,236.2203,236.5865,236.1511,236.5865,3865.0
2024-04-11 13:20:00,239.08,239.45,239.06,239.26,7741.0,236.6063,236.9725,236.5865,236.7844,7741.0
2024-04-11 13:30:00,239.17,239.52,239.16,239.41,4614.0,236.6954,237.0417,236.6855,236.9329,4614.0
2024-04-11 13:40:00,239.33,239.67,238.91,239.67,4115.0,236.8537,237.1902,236.4381,237.1902,4115.0
2024-04-11 13:50:00,239.62,239.64,239.38,239.49,6331.0,237.1407,237.1605,236.9032,237.012,6331.0
2024-04-11 14:00:00,239.53,240.01,239.49,239.88,4876.0,237.0516,237.5267,237.012,237.398,4876.0
2024-04-11 14:10:00,239.87,239.92,239.69,239.76,4495.0,237.3881,237.4376,237.21,237.2793,4495.0
2024-04-11 14:20:00,239.6,239.79,239.6,239.67,3479.0,237.1209,237.3089,237.1209,237.1902,3479.0
2024-04-11 14:30:00,239.73,239.99,239.71,239.97,5352.0,237.2496,237.5069,237.2298,237.4871,5352.0
2024-04-11 14:40:00,239.98,240.08,239.7,239.82,7171.0,237.497,237.5959,237.2199,237.3386,7171.0
2024-04-11 14:50:00,239.79,240.04,239.69,239.91,6715.0,237.3089,237.5564,237.21,237.4277,6715.0
2024-04-11 15:00:00,239.9,240.01,239.48,239.68,3766.0,237.4178,237.5267,237.0022,237.2001,3766.0
2024-04-11 15:10:00,239.62,239.71,239.43,239.44,10271.0,237.1407,237.2298,236.9527,236.9626,10271.0
2024-04-11 15:20:00,239.38,239.83,239.32,239.83,8818.0,236.9032,237.3485,236.8438,237.3485,8818.0
2024-04-11 15:30:00,239.79,239.82,239.15,239.24,14754.0,237.3089,237.3386,236.6756,236.7646,14754.0
2024-04-11 15:40:00,239.28,239.59,239.21,239.27,28978.0,236.8042,237.111,236.7349,236.7943,28978.0
2024-04-11 15:50:00,239.18,239.24,238.13,238.16,48880.0,236.7053,236.7646,235.6661,235.6958,48880.0
2024-04-12 09:30:00,237.46,238.7,237.39,238.5,8306.0,235.0031,236.2302,234.9338,236.0323,8306.0
2024-04-12 09:40:00,238.32,238.43,237.91,238.21,1600.0,235.8542,235.963,235.4484,235.7453,1600.0
2024-04-12 09:50:00,238.23,238.49,237.81,237.81,5728.0,235.7651,236.0224,235.3494,235.3494,5728.0
2024-04-12 10:00:00,237.81,237.99,237.57,237.57,1994.0,235.3494,235.5276,235.1119,235.1119,1994.0
2024-04-12 10:10:00,237.62,237.95,237.36,237.84,4587.0,235.1614,235.488,234.9041,235.3791,4587.0
2024-04-12 10:20:00,237.86,238.25,237.72,238.08,4283.0,235.3989,235.7849,235.2604,235.6166,4283.0
2024-04-12 10:30:00,238.23,238.25,237.68,237.94,3905.0,235.7651,235.7849,235.2208,235.4781,3905.0
2024-04-12 10:40:00,237.98,237.98,237.55,237.67,5288.0,235.5177,235.5177,235.0921,235.2109,5288.0
2024-04-12 10:50:00,237.69,238.06,237.69,237.97,16437.0,235.2307,235.5968,235.2307,235.5078,16437.0
2024-04-12 11:00:00,237.89,238.01,237.75,237.86,4027.0,235.4286,235.5474,235.2901,235.3989,4027.0
2024-04-12 11:10:00,237.91,238.47,237.91,238.38,12771.0,235.4484,236.0026,235.4484,235.9135,12771.0
2024-04-12 11:20:00,238.37,238.52,238.14,238.26,4874.0,235.9036,236.0521,235.676,235.7948,4874.0
2024-04-12 11:30:00,238.39,238.59,238.23,238.23,3804.0,235.9234,236.1214,235.7651,235.7651,3804.0
2024-04-12 11:40:00,238.2,238.34,237.97,238.14,5264.0,235.7354,235.8739,235.5078,235.676,5264.0
2024-04-12 11:50:00,238.07,238.1,237.82,237.91,5107.0,235.6067,235.6364,235.3593,235.4484,5107.0
2024-04-12 12:00:00,237.69,238.11,237.69,238.11,5264.0,235.2307,235.6463,235.2307,235.6463,5264.0
2024-04-12 12:10:00,237.95,238.03,237.46,237.5,2315.0,235.488,235.5672,235.0031,235.0426,2315.0
2024-04-12 12:20:00,237.46,237.76,237.39,237.45,2272.0,235.0031,235.2999,234.9338,234.9932,2272.0
2024-04-12 12:30:00,237.46,237.48,236.24,236.34,4533.0,235.0031,235.0228,233.7957,233.8946,4533.0
2024-04-12 12:40:00,236.36,236.46,236.0,236.08,9666.0,233.9144,234.0134,233.5582,233.6373,9666.0
2024-04-12 12:50:00,236.13,236.3,235.73,235.74,9044.0,233.6868,233.8551,233.291,233.3008,9044.0
2024-04-12 13:00:00,235.74,235.78,234.83,234.99,15535.0,233.3008,233.3404,232.4003,232.5586,15535.0
2024-04-12 13:10:00,235.06,235.21,234.64,234.64,4782.0,232.6279,232.7763,232.2122,232.2122,4782.0
2024-04-12 13:20:00,234.36,234.48,234.27,234.28,5399.0,231.9351,232.0539,231.8461,231.856,5399.0
2024-04-12 13:30:00,234.25,234.36,234.02,234.26,18568.0,231.8263,231.9351,231.5986,231.8362,18568.0
2024-04-12 13:40:00,234.27,235.69,234.27,235.6,9274.0,231.8461,233.2514,231.8461,233.1623,9274.0
2024-04-12 13:50:00,235.53,235.54,234.38,234.51,24279.0,233.093,233.1029,231.9549,232.0836,24279.0
2024-04-12 14:00:00,234.32,234.98,234.23,234.59,3923.0,231.8955,232.5487,231.8065,232.1627,3923.0
2024-04-12 14:10:00,234.76,235.08,234.67,235.02,4123.0,232.331,232.6477,232.2419,232.5883,4123.0
2024-04-12 14:20:00,234.99,235.18,234.76,235.06,34761.0,232.5586,232.7466,232.331,232.6279,34761.0
2024-04-12 14:30:00,234.99,235.11,234.19,234.34,12611.0,232.5586,232.6774,231.7669,231.9153,12611.0
2024-04-12 14:40:00,234.42,234.54,234.14,234.18,4944.0,231.9945,232.1133,231.7174,231.757,4944.0
2024-04-12 14:50:00,234.2,234.5,234.19,234.48,3354.0,231.7768,232.0737,231.7669,232.0539,3354.0
2024-04-12 15:00:00,234.39,234.46,234.0,234.23,6026.0,231.9648,232.0341,231.5789,231.8065,6026.0
2024-04-12 15:10:00,234.24,234.52,234.22,234.28,4296.0,231.8164,232.0935,231.7966,231.856,4296.0
2024-04-12 15:20:00,234.31,234.46,234.17,234.21,15023.0,231.8856,232.0341,231.7471,231.7867,15023.0
2024-04-12 15:30:00,234.21,234.64,234.1,234.1,7802.0,231.7867,232.2122,231.6778,231.6778,7802.0
2024-04-12 15:40:00,234.19,235.13,234.19,234.96,11093.0,231.7669,232.6972,231.7669,232.5289,11093.0
2024-04-12 15:50:00,234.91,235.04,234.43,234.56,66292.0,232.4794,232.6081,232.0044,232.1331,66292.0
2024-04-15 09:30:00,237.38,237.44,236.67,236.67,12633.0,234.9239,234.9833,234.2212,234.2212,12633.0
2024-04-15 09:40:00,236.66,237.02,236.42,236.81,8561.0,234.2113,234.5676,233.9738,234.3598,8561.0
2024-04-15 09:50:00,236.8,237.07,236.58,236.85,6644.0,234.3499,234.6171,234.1322,234.3994,6644.0
2024-04-15 10:00:00,236.73,236.8,235.85,236.38,8935.0,234.2806,234.3499,233.4097,233.9342,8935.0
2024-04-15 10:10:00,236.14,236.25,235.74,236.07,6712.0,233.6967,233.8056,233.3008,233.6274,6712.0
2024-04-15 10:20:00,235.95,236.05,235.7,236.05,6493.0,233.5087,233.6076,233.2613,233.6076,6493.0
2024-04-15 10:30:00,236.09,236.09,234.76,234.76,6705.0,233.6472,233.6472,232.331,232.331,6705.0
2024-04-15 10:40:00,234.9,235.12,234.39,234.69,8307.0,232.4695,232.6873,231.9648,232.2617,8307.0
2024-04-15 10:50:00,234.71,234.74,234.61,234.67,3146.0,232.2815,232.3112,232.1825,232.2419,3146.0
2024-04-15 11:00:00,234.41,234.57,234.3,234.57,6794.0,231.9846,232.143,231.8757,232.143,6794.0
2024-04-15 11:10:00,234.51,235.13,234.51,235.13,4228.0,232.0836,232.6972,232.0836,232.6972,4228.0
2024-04-15 11:20:00,235.08,235.53,234.93,235.53,3981.0,232.6477,233.093,232.4992,233.093,3981.0
2024-04-15 11:30:00,235.48,235.57,235.25,235.56,6130.0,233.0435,233.1326,232.8159,233.1227,6130.0
2024-04-15 11:40:00,235.59,235.79,235.42,235.56,6176.0,233.1524,233.3503,232.9842,233.1227,6176.0
2024-04-15 11:50:00,235.64,236.08,235.64,235.96,4550.0,233.2019,233.6373,233.2019,233.5186,4550.0
2024-04-15 12:00:00,236.01,236.09,235.94,236.08,4013.0,233.5681,233.6472,233.4988,233.6373,4013.0
2024-04-15 12:10:00,236.06,236.07,235.71,235.73,7685.0,233.6175,233.6274,233.2712,233.291,7685.0
2024-04-15 12:20:00,235.73,235.86,235.34,235.66,4132.0,233.291,233.4196,232.905,233.2217,4132.0
2024-04-15 12:30:00,235.59,235.63,235.2,235.25,13059.0,233.1524,233.192,232.7664,232.8159,13059.0
2024-04-15 12:40:00,235.27,235.27,235.07,235.23,1768.0,232.8357,232.8357,232.6378,232.7961,1768.0
2024-04-15 12:50:00,235.17,235.27,234.89,235.13,3422.0,232.7367,232.8357,232.4596,232.6972,3422.0
2024-04-15 13:00:00,235.08,235.08,234.94,234.94,1900.0,232.6477,232.6477,232.5091,232.5091,1900.0
2024-04-15 13:10:00,234.98,234.98,234.39,234.39,2092.0,232.5487,232.5487,231.9648,231.9648,2092.0
2024-04-15 13:20:00,234.47,234.47,234.21,234.26,2365.0,232.044,232.044,231.7867,231.8362,2365.0
2024-04-15 13:30:00,234.09,234.09,233.78,233.82,4992.0,231.6679,231.6679,231.3611,231.4007,4992.0
2024-04-15 13:40:00,233.82,234.03,233.82,233.95,3630.0,231.4007,231.6085,231.4007,231.5294,3630.0
2024-04-15 13:50:00,233.91,234.05,233.62,233.85,8460.0,231.4898,231.6283,231.2028,231.4304,8460.0
2024-04-15 14:00:00,233.87,233.97,233.41,233.5,3647.0,231.4502,231.5492,230.995,231.084,3647.0
2024-04-15 14:10:00,233.31,233.57,233.3,233.45,3149.0,230.896,231.1533,230.8861,231.0345,3149.0
2024-04-15 14:20:00,233.64,233.8,233.49,233.66,2965.0,231.2226,231.3809,231.0741,231.2424,2965.0
2024-04-15 14:30:00,233.57,234.0,233.55,233.72,2262.0,231.1533,231.5789,231.1335,231.3018,2262.0
2024-04-15 14:40:00,233.81,233.83,233.15,233.15,3257.0,231.3908,231.4106,230.7376,230.7376,3257.0
2024-04-15 14:50:00,233.11,233.11,232.64,233.05,11890.0,230.6981,230.6981,230.2329,230.6387,11890.0
2024-04-15 15:00:00,233.04,233.07,232.41,232.58,5493.0,230.6288,230.6585,230.0053,230.1735,5493.0
2024-04-15 15:10:00,232.63,232.76,231.94,231.94,4680.0,230.223,230.3517,229.5402,229.5402,4680.0
2024-04-15 15:20:00,231.95,232.56,231.95,232.42,5334.0,229.5501,230.1538,229.5501,230.0152,5334.0
2024-04-15 15:30:00,232.45,232.99,232.24,232.31,8582.0,230.0449,230.5793,229.8371,229.9063,8582.0
2024-04-15 15:40:00,232.24,232.51,231.88,232.51,18742.0,229.8371,230.1043,229.4808,230.1043,18742.0
2024-04-15 15:50:00,232.49,232.66,231.98,232.16,61044.0,230.0845,230.2527,229.5798,229.7579,61044.0
2024-04-16 09:30:00,232.0,233.6,231.41,233.3,14183.0,229.5995,231.183,229.0157,230.8861,14183.0
2024-04-16 09:40:00,233.39,233.47,233.08,233.31,2901.0,230.9752,231.0543,230.6684,230.896,2901.0
2024-04-16 09:50:00,233.48,233.5,232.81,232.88,13654.0,231.0642,231.084,230.4012,230.4704,13654.0
2024-04-16 10:00:00,232.44,232.57,231.71,232.36,12862.0,230.035,230.1636,229.3125,229.9558,12862.0
2024-04-16 10:10:00,232.6,232.84,232.49,232.49,4779.0,230.1933,230.4309,230.0845,230.0845,4779.0
2024-04-16 10:20:00,232.35,232.65,232.25,232.31,4889.0,229.9459,230.2428,229.847,229.9063,4889.0
2024-04-16 10:30:00,232.2,232.45,231.92,232.37,12006.0,229.7975,230.0449,229.5204,229.9657,12006.0
2024-04-16 10:40:00,232.41,232.79,232.39,232.61,7359.0,230.0053,230.3814,229.9855,230.2032,7359.0
2024-04-16 10:50:00,232.57,232.59,232.0,232.0,2456.0,230.1636,230.1834,229.5995,229.5995,2456.0
2024-04-16 11:00:00,232.06,232.4,232.0,232.16,5074.0,229.6589,229.9954,229.5995,229.7579,5074.0
2024-04-16 11:10:00,232.09,232.17,231.77,232.11,12414.0,229.6886,229.7678,229.3719,229.7084,12414.0
2024-04-16 11:20:00,231.95,232.24,231.9,232.22,2811.0,229.5501,229.8371,229.5006,229.8173,2811.0
2024-04-16 11:30:00,232.23,232.35,232.11,232.31,4080.0,229.8272,229.9459,229.7084,229.9063,4080.0
2024-04-16 11:40:00,232.38,232.84,232.37,232.61,4711.0,229.9756,230.4309,229.9657,230.2032,4711.0
2024-04-16 11:50:00,232.69,233.1,232.34,232.38,13247.0,230.2824,230.6882,229.936,229.9756,13247.0
2024-04-16 12:00:00,232.37,232.37,232.17,232.19,1423.0,229.9657,229.9657,229.7678,229.7876,1423.0
2024-04-16 12:10:00,232.42,232.64,232.4,232.61,1337.0,230.0152,230.2329,229.9954,230.2032,1337.0
2024-04-16 12:20:00,232.49,232.69,232.49,232.63,1445.0,230.0845,230.2824,230.0845,230.223,1445.0
2024-04-16 12:30:00,232.64,232.85,232.61,232.78,2207.0,230.2329,230.4408,230.2032,230.3715,2207.0
2024-04-16 12:40:00,232.77,232.77,232.56,232.73,2762.0,230.3616,230.3616,230.1538,230.322,2762.0
2024-04-16 12:50:00,232.65,232.65,232.5,232.61,1522.0,230.2428,230.2428,230.0944,230.2032,1522.0
2024-04-16 13:00:00,232.53,232.53,232.08,232.21,2711.0,230.1241,230.1241,229.6787,229.8074,2711.0
2024-04-16 13:10:00,232.13,232.4,232.04,232.34,3761.0,229.7282,229.9954,229.6391,229.936,3761.0
2024-04-16 13:20:00,232.25,232.34,232.15,232.22,3868.0,229.847,229.936,229.748,229.8173,3868.0
2024-04-16 13:30:00,232.11,232.37,231.58,232.08,4185.0,229.7084,229.9657,229.1839,229.6787,4185.0
2024-04-16 13:40:00,232.2,232.48,232.0,232.0,3667.0,229.7975,230.0746,229.5995,229.5995,3667.0
2024-04-16 13:50:00,232.06,232.22,231.76,232.22,4389.0,229.6589,229.8173,229.362,229.8173,4389.0
2024-04-16 14:00:00,232.08,232.65,231.9,232.65,4418.0,229.6787,230.2428,229.5006,230.2428,4418.0
2024-04-16 14:10:00,232.49,232.67,231.82,231.82,3890.0,230.0845,230.2626,229.4214,229.4214,3890.0
2024-04-16 14:20:00,231.77,231.86,231.45,231.53,4437.0,229.3719,229.461,229.0552,229.1344,4437.0
2024-04-16 14:30:00,231.68,231.87,231.57,231.77,6381.0,229.2829,229.4709,229.174,229.3719,6381.0
2024-04-16 14:40:00,231.74,232.03,231.74,231.92,3948.0,229.3422,229.6292,229.3422,229.5204,3948.0
2024-04-16 14:50:00,232.01,232.64,232.01,232.61,5043.0,229.6094,230.2329,229.6094,230.2032,5043.0
2024-04-16 15:00:00,232.71,232.73,232.07,232.19,7169.0,230.3022,230.322,229.6688,229.7876,7169.0
2024-04-16 15:10:00,232.19,232.35,231.95,232.17,62049.0,229.7876,229.9459,229.5501,229.7678,62049.0
2024-04-16 15:20:00,232.18,232.7,232.06,232.6,35039.0,229.7777,230.2923,229.6589,230.1933,35039.0
2024-04-16 15:30:00,232.56,232.56,231.17,231.49,9501.0,230.1538,230.1538,228.7781,229.0948,9501.0
2024-04-16 15:40:00,231.49,231.78,231.33,231.75,7439.0,229.0948,229.3818,228.9365,229.3521,7439.0
2024-04-16 15:50:00,231.68,232.06,231.33,231.37,37494.0,229.2829,229.6589,228.9365,228.9761,37494.0
2024-04-17 09:30:00,232.12,232.42,230.99,231.64,8900.0,229.7183,230.0152,228.6,229.2433,8900.0
2024-04-17 09:40:00,231.81,232.03,231.27,231.28,2414.0,229.4115,229.6292,228.8771,228.887,2414.0
2024-04-17 09:50:00,231.43,231.59,231.09,231.47,4420.0,229.0354,229.1938,228.699,229.075,4420.0
2024-04-17 10:00:00,231.28,232.14,231.23,232.14,9253.0,228.887,229.7381,228.8375,229.7381,9253.0
2024-04-17 10:10:00,232.12,232.43,231.94,231.95,7215.0,229.7183,230.0251,229.5402,229.5501,7215.0
2024-04-17 10:20:00,232.02,232.51,232.01,232.29,5494.0,229.6193,230.1043,229.6094,229.8865,5494.0
2024-04-17 10:30:00,232.33,232.34,231.78,231.78,2941.0,229.9261,229.936,229.3818,229.3818,2941.0
2024-04-17 10:40:00,231.69,232.28,231.68,232.28,9399.0,229.2928,229.8766,229.2829,229.8766,9399.0
2024-04-17 10:50:00,232.15,232.15,231.69,232.02,5188.0,229.748,229.748,229.2928,229.6193,5188.0
2024-04-17 11:00:00,231.87,232.1,231.86,231.99,3944.0,229.4709,229.6985,229.461,229.5897,3944.0
2024-04-17 11:10:00,231.96,231.96,231.77,231.88,2218.0,229.56,229.56,229.3719,229.4808,2218.0
2024-04-17 11:20:00,231.83,231.94,231.68,231.69,6513.0,229.4313,229.5402,229.2829,229.2928,6513.0
2024-04-17 11:30:00,231.62,231.62,231.27,231.41,7409.0,229.2235,229.2235,228.8771,229.0157,7409.0
2024-04-17 11:40:00,231.37,231.56,231.34,231.34,2734.0,228.9761,229.1641,228.9464,228.9464,2734.0
2024-04-17 11:50:00,231.34,231.39,231.29,231.39,3002.0,228.9464,228.9959,228.8969,228.9959,3002.0
2024-04-17 12:00:00,231.37,231.42,230.85,230.86,7863.0,228.9761,229.0255,228.4614,228.4713,7863.0
2024-04-17 12:10:00,230.97,231.44,230.9,231.27,16146.0,228.5802,229.0453,228.5109,228.8771,16146.0
2024-04-17 12:20:00,231.26,231.85,231.26,231.68,6309.0,228.8672,229.4511,228.8672,229.2829,6309.0
2024-04-17 12:30:00,231.58,231.6,231.39,231.4,3676.0,229.1839,229.2037,228.9959,229.0058,3676.0
2024-04-17 12:40:00,231.44,231.54,231.19,231.26,6188.0,229.0453,229.1443,228.7979,228.8672,6188.0
2024-04-17 12:50:00,231.26,231.4,230.97,230.97,10720.0,228.8672,229.0058,228.5802,228.5802,10720.0
2024-04-17 13:00:00,231.06,231.19,230.8,231.01,7625.0,228.6693,228.7979,228.412,228.6198,7625.0
2024-04-17 13:10:00,230.99,231.36,230.97,231.26,5133.0,228.6,228.9662,228.5802,228.8672,5133.0
2024-04-17 13:20:00,231.39,231.51,231.3,231.42,4142.0,228.9959,229.1146,228.9068,229.0255,4142.0
2024-04-17 13:30:00,231.36,231.36,231.01,231.1,3163.0,228.9662,228.9662,228.6198,228.7089,3163.0
2024-04-17 13:40:00,231.06,231.26,230.95,231.26,3062.0,228.6693,228.8672,228.5604,228.8672,3062.0
2024-04-17 13:50:00,231.3,231.48,231.24,231.4,6483.0,228.9068,229.0849,228.8474,229.0058,6483.0
2024-04-17 14:00:00,231.32,231.35,231.13,231.14,4831.0,228.9266,228.9563,228.7385,228.7484,4831.0
2024-04-17 14:10:00,231.16,231.16,230.92,231.11,4196.0,228.7682,228.7682,228.5307,228.7188,4196.0
2024-04-17 14:20:00,231.1,231.12,230.94,231.0,2564.0,228.7089,228.7287,228.5505,228.6099,2564.0
2024-04-17 14:30:00,230.98,231.04,230.84,230.94,2706.0,228.5901,228.6495,228.4515,228.5505,2706.0
2024-04-17 14:40:00,230.98,231.59,230.98,231.28,5416.0,228.5901,229.1938,228.5901,228.887,5416.0
2024-04-17 14:50:00,231.25,231.32,230.48,230.56,4015.0,228.8573,228.9266,228.0953,228.1744,4015.0
2024-04-17 15:00:00,230.56,230.56,230.33,230.33,2771.0,228.1744,228.1744,227.9468,227.9468,2771.0
2024-04-17 15:10:00,230.33,230.66,230.08,230.66,15377.0,227.9468,228.2734,227.6994,228.2734,15377.0
2024-04-17 15:20:00,230.76,231.11,230.61,230.92,5213.0,228.3724,228.7188,228.2239,228.5307,5213.0
2024-04-17 15:30:00,230.99,231.19,230.64,230.72,7159.0,228.6,228.7979,228.2536,228.3328,7159.0
2024-04-17 15:40:00,230.88,231.3,230.68,230.84,24428.0,228.4911,228.9068,228.2932,228.4515,24428.0
2024-04-17 15:50:00,230.84,231.02,230.41,230.43,83890.0,228.4515,228.6297,228.026,228.0458,83890.0
2024-04-18 09:30:00,233.03,234.97,233.03,233.76,11074.0,230.6189,232.5388,230.6189,231.3413,11074.0
2024-04-18 09:40:00,233.72,233.76,233.4,233.72,8545.0,231.3018,231.3413,230.9851,231.3018,8545.0
2024-04-18 09:50:00,233.67,234.49,233.67,234.49,2227.0,231.2523,232.0638,231.2523,232.0638,2227.0
2024-04-18 10:00:00,234.76,235.24,234.14,235.24,10794.0,232.331,232.806,231.7174,232.806,10794.0
2024-04-18 10:10:00,234.94,234.94,234.32,234.6,3526.0,232.5091,232.5091,231.8955,232.1726,3526.0
2024-04-18 10:20:00,234.48,234.97,234.34,234.97,3905.0,232.0539,232.5388,231.9153,232.5388,3905.0
2024-04-18 10:30:00,234.97,235.59,234.94,235.45,9424.0,232.5388,233.1524,232.5091,233.0139,9424.0
2024-04-18 10:40:00,235.44,235.65,235.23,235.62,5501.0,233.004,233.2118,232.7961,233.1821,5501.0
2024-04-18 10:50:00,235.79,235.97,235.52,235.62,14163.0,233.3503,233.5285,233.0831,233.1821,14163.0
2024-04-18 11:00:00,235.81,235.85,235.57,235.64,4528.0,233.3701,233.4097,233.1326,233.2019,4528.0
2024-04-18 11:10:00,235.62,235.79,235.34,235.34,9546.0,233.1821,233.3503,232.905,232.905,9546.0
2024-04-18 11:20:00,235.43,235.82,235.33,235.33,7449.0,232.9941,233.38,232.8951,232.8951,7449.0
2024-04-18 11:30:00,235.34,235.39,235.03,235.15,5754.0,232.905,232.9545,232.5982,232.717,5754.0
2024-04-18 11:40:00,235.09,235.1,234.75,235.08,4000.0,232.6576,232.6675,232.3211,232.6477,4000.0
2024-04-18 11:50:00,235.11,235.6,235.04,235.38,15660.0,232.6774,233.1623,232.6081,232.9446,15660.0
2024-04-18 12:00:00,235.37,235.42,235.1,235.13,3685.0,232.9347,232.9842,232.6675,232.6972,3685.0
2024-04-18 12:10:00,235.16,235.16,234.77,234.93,1705.0,232.7269,232.7269,232.3409,232.4992,1705.0
2024-04-18 12:20:00,234.87,235.03,234.73,234.81,3107.0,232.4399,232.5982,232.3013,232.3805,3107.0
2024-04-18 12:30:00,234.88,235.71,234.86,235.31,13009.0,232.4497,233.2712,232.43,232.8753,13009.0
2024-04-18 12:40:00,235.46,235.49,235.2,235.26,3351.0,233.0237,233.0534,232.7664,232.8258,3351.0
2024-04-18 12:50:00,235.3,235.43,235.09,235.34,4564.0,232.8654,232.9941,232.6576,232.905,4564.0
2024-04-18 13:00:00,235.34,235.44,234.99,235.05,2949.0,232.905,233.004,232.5586,232.618,2949.0
2024-04-18 13:10:00,234.95,234.95,234.47,234.64,4144.0,232.519,232.519,232.044,232.2122,4144.0
2024-04-18 13:20:00,234.7,234.71,234.15,234.71,3360.0,232.2716,232.2815,231.7273,232.2815,3360.0
2024-04-18 13:30:00,234.63,234.65,234.14,234.22,3872.0,232.2023,232.2221,231.7174,231.7966,3872.0
2024-04-18 13:40:00,234.28,234.41,234.11,234.36,3322.0,231.856,231.9846,231.6877,231.9351,3322.0
2024-04-18 13:50:00,234.25,234.3,233.91,233.95,3490.0,231.8263,231.8757,231.4898,231.5294,3490.0
2024-04-18 14:00:00,233.95,234.19,233.87,234.06,9268.0,231.5294,231.7669,231.4502,231.6382,9268.0
2024-04-18 14:10:00,234.03,234.44,233.94,234.39,5324.0,231.6085,232.0143,231.5195,231.9648,5324.0
2024-04-18 14:20:00,234.31,234.73,234.31,234.48,8074.0,231.8856,232.3013,231.8856,232.0539,8074.0
2024-04-18 14:30:00,234.46,234.62,234.09,234.28,4677.0,232.0341,232.1924,231.6679,231.856,4677.0
2024-04-18 14:40:00,234.34,234.7,234.27,234.7,6212.0,231.9153,232.2716,231.8461,232.2716,6212.0
2024-04-18 14:50:00,234.49,234.49,233.9,233.9,6828.0,232.0638,232.0638,231.4799,231.4799,6828.0
2024-04-18 15:00:00,234.09,234.63,234.08,234.45,8469.0,231.6679,232.2023,231.658,232.0242,8469.0
2024-04-18 15:10:00,234.5,234.66,234.22,234.29,7091.0,232.0737,232.232,231.7966,231.8659,7091.0
2024-04-18 15:20:00,234.35,234.77,234.27,234.56,11654.0,231.9252,232.3409,231.8461,232.1331,11654.0
2024-04-18 15:30:00,234.65,234.78,234.12,234.12,9762.0,232.2221,232.3508,231.6976,231.6976,9762.0
2024-04-18 15:40:00,234.19,234.54,233.94,234.29,23377.0,231.7669,232.1133,231.5195,231.8659,23377.0
2024-04-18 15:50:00,234.32,234.49,233.8,233.92,87989.0,231.8955,232.0638,231.3809,231.4997,87989.0
2024-04-19 09:30:00,235.1,235.73,233.84,234.31,45351.0,232.6675,233.291,231.4205,231.8856,45351.0
2024-04-19 09:40:00,234.31,234.41,234.07,234.24,4670.0,231.8856,231.9846,231.6481,231.8164,4670.0
2024-04-19 09:50:00,234.02,235.11,234.01,234.94,44209.0,231.5986,232.6774,231.5887,232.5091,44209.0
2024-04-19 10:00:00,234.84,235.55,234.84,235.27,10280.0,232.4102,233.1128,232.4102,232.8357,10280.0
2024-04-19 10:10:00,235.21,235.85,235.04,235.55,16840.0,232.7763,233.4097,232.6081,233.1128,16840.0
2024-04-19 10:20:00,235.44,235.77,235.06,235.07,7038.0,233.004,233.3305,232.6279,232.6378,7038.0
2024-04-19 10:30:00,234.87,235.53,234.4,234.4,6162.0,232.4399,233.093,231.9747,231.9747,6162.0
2024-04-19 10:40:00,234.32,234.92,234.32,234.92,5849.0,231.8955,232.4893,231.8955,232.4893,5849.0
2024-04-19 10:50:00,234.94,234.94,234.3,234.67,5857.0,232.5091,232.5091,231.8757,232.2419,5857.0
2024-04-19 11:00:00,234.76,235.33,234.71,235.33,3214.0,232.331,232.8951,232.2815,232.8951,3214.0
2024-04-19 11:10:00,235.12,235.44,235.01,235.18,10645.0,232.6873,233.004,232.5784,232.7466,10645.0
2024-04-19 11:20:00,235.15,235.63,235.11,235.62,4240.0,232.717,233.192,232.6774,233.1821,4240.0
2024-04-19 11:30:00,235.62,235.69,235.29,235.6,16497.0,233.1821,233.2514,232.8555,233.1623,16497.0
2024-04-19 11:40:00,235.8,235.8,235.47,235.56,7934.0,233.3602,233.3602,233.0336,233.1227,7934.0
2024-04-19 11:50:00,235.62,235.8,235.43,235.48,15653.0,233.1821,233.3602,232.9941,233.0435,15653.0
2024-04-19 12:00:00,235.49,235.87,235.49,235.84,3313.0,233.0534,233.4295,233.0534,233.3998,3313.0
2024-04-19 12:10:00,235.84,236.01,235.64,235.64,16029.0,233.3998,233.5681,233.2019,233.2019,16029.0
2024-04-19 12:20:00,235.67,235.81,235.59,235.64,3399.0,233.2316,233.3701,233.1524,233.2019,3399.0
2024-04-19 12:30:00,235.63,235.9,235.57,235.62,5585.0,233.192,233.4592,233.1326,233.1821,5585.0
2024-04-19 12:40:00,235.62,235.93,235.6,235.66,1625.0,233.1821,233.4889,233.1623,233.2217,1625.0
2024-04-19 12:50:00,235.76,236.16,235.76,236.11,5657.0,233.3206,233.7165,233.3206,233.667,5657.0
2024-04-19 13:00:00,236.09,236.18,235.98,236.09,3130.0,233.6472,233.7363,233.5384,233.6472,3130.0
2024-04-19 13:10:00,236.11,236.22,235.93,236.02,6432.0,233.667,233.7759,233.4889,233.578,6432.0
2024-04-19 13:20:00,236.09,236.38,235.99,236.21,5380.0,233.6472,233.9342,233.5483,233.766,5380.0
2024-04-19 13:30:00,236.36,236.36,235.91,235.91,2152.0,233.9144,233.9144,233.4691,233.4691,2152.0
2024-04-19 13:40:00,235.81,236.47,235.81,236.47,4041.0,233.3701,234.0233,233.3701,234.0233,4041.0
2024-04-19 13:50:00,236.63,236.74,236.36,236.47,7644.0,234.1816,234.2905,233.9144,234.0233,7644.0
2024-04-19 14:00:00,236.33,236.33,235.94,236.07,4753.0,233.8847,233.8847,233.4988,233.6274,4753.0
2024-04-19 14:10:00,235.95,236.17,235.86,235.97,4929.0,233.5087,233.7264,233.4196,233.5285,4929.0
2024-04-19 14:20:00,235.86,235.87,235.39,235.39,3271.0,233.4196,233.4295,232.9545,232.9545,3271.0
2024-04-19 14:30:00,235.31,235.53,235.27,235.34,2861.0,232.8753,233.093,232.8357,232.905,2861.0
2024-04-19 14:40:00,235.26,235.55,235.07,235.41,5291.0,232.8258,233.1128,232.6378,232.9743,5291.0
2024-04-19 14:50:00,235.55,235.83,235.47,235.76,9762.0,233.1128,233.3899,233.0336,233.3206,9762.0
2024-04-19 15:00:00,235.76,236.19,235.68,236.0,14376.0,233.3206,233.7462,233.2415,233.5582,14376.0
2024-04-19 15:10:00,235.92,236.29,235.88,236.04,14111.0,233.479,233.8452,233.4394,233.5977,14111.0
2024-04-19 15:20:00,236.03,236.52,235.78,236.23,19877.0,233.5878,234.0728,233.3404,233.7858,19877.0
2024-04-19 15:30:00,236.22,236.31,235.9,235.94,18165.0,233.7759,233.865,233.4592,233.4988,18165.0
2024-04-19 15:40:00,235.94,236.38,235.85,236.3,18494.0,233.4988,233.9342,233.4097,233.8551,18494.0
2024-04-19 15:50:00,236.23,236.76,236.07,236.57,69485.0,233.7858,234.3103,233.6274,234.1223,69485.0
2024-04-22 09:30:00,238.36,238.99,237.43,238.41,11166.0,235.8937,236.5172,234.9734,235.9432,11166.0
2024-04-22 09:40:00,238.53,238.74,238.08,238.5,11139.0,236.062,236.2698,235.6166,236.0323,11139.0
2024-04-22 09:50:00,238.52,239.3,238.24,238.86,10958.0,236.0521,236.824,235.775,236.3886,10958.0
2024-04-22 10:00:00,238.96,239.37,238.67,238.71,10678.0,236.4875,236.8933,236.2005,236.2401,10678.0
2024-04-22 10:10:00,238.66,238.72,238.32,238.66,6575.0,236.1906,236.25,235.8542,236.1906,6575.0
2024-04-22 10:20:00,238.66,239.27,238.49,239.09,8974.0,236.1906,236.7943,236.0224,236.6162,8974.0
2024-04-22 10:30:00,239.22,239.36,239.0,239.27,9974.0,236.7448,236.8834,236.5271,236.7943,9974.0
2024-04-22 10:40:00,239.41,239.62,239.36,239.43,3640.0,236.9329,237.1407,236.8834,236.9527,3640.0
2024-04-22 10:50:00,239.4,239.51,239.3,239.36,5118.0,236.923,237.0318,236.824,236.8834,5118.0
2024-04-22 11:00:00,239.33,239.45,239.19,239.31,3346.0,236.8537,236.9725,236.7152,236.8339,3346.0
2024-04-22 11:10:00,239.32,239.37,239.0,239.09,5720.0,236.8438,236.8933,236.5271,236.6162,5720.0
2024-04-22 11:20:00,239.09,239.14,238.85,238.89,14493.0,236.6162,236.6657,236.3787,236.4183,14493.0
2024-04-22 11:30:00,238.86,239.17,238.83,238.89,5427.0,236.3886,236.6954,236.3589,236.4183,5427.0
2024-04-22 11:40:00,238.97,239.25,238.95,239.25,4421.0,236.4974,236.7745,236.4776,236.7745,4421.0
2024-04-22 11:50:00,239.11,239.37,239.11,239.3,1872.0,236.636,236.8933,236.636,236.824,1872.0
2024-04-22 12:00:00,239.27,239.44,239.18,239.36,5383.0,236.7943,236.9626,236.7053,236.8834,5383.0
2024-04-22 12:10:00,239.34,239.43,239.13,239.14,4467.0,236.8636,236.9527,236.6558,236.6657,4467.0
2024-04-22 12:20:00,239.1,239.17,238.84,239.17,4936.0,236.6261,236.6954,236.3688,236.6954,4936.0
2024-04-22 12:30:00,239.1,239.1,238.85,239.1,3456.0,236.6261,236.6261,236.3787,236.6261,3456.0
2024-04-22 12:40:00,239.09,239.11,238.91,239.0,3439.0,236.6162,236.636,236.4381,236.5271,3439.0
2024-04-22 12:50:00,238.94,239.05,238.84,239.05,2982.0,236.4677,236.5766,236.3688,236.5766,2982.0
2024-04-22 13:00:00,239.21,239.24,239.16,239.19,2758.0,236.7349,236.7646,236.6855,236.7152,2758.0
2024-04-22 13:10:00,239.2,239.25,238.89,238.9,4043.0,236.725,236.7745,236.4183,236.4282,4043.0
2024-04-22 13:20:00,238.86,239.48,238.86,239.4,7097.0,236.3886,237.0022,236.3886,236.923,7097.0
2024-04-22 13:30:00,239.48,239.48,239.27,239.27,3919.0,237.0022,237.0022,236.7943,236.7943,3919.0
2024-04-22 13:40:00,239.45,239.56,239.28,239.5,5345.0,236.9725,237.0813,236.8042,237.0219,5345.0
2024-04-22 13:50:00,239.44,240.03,239.44,239.84,5280.0,236.9626,237.5465,236.9626,237.3584,5280.0
2024-04-22 14:00:00,239.79,239.79,239.6,239.78,2227.0,237.3089,237.3089,237.1209,237.299,2227.0
2024-04-22 14:10:00,239.73,239.82,239.66,239.82,615.0,237.2496,237.3386,237.1803,237.3386,615.0
2024-04-22 14:20:00,239.75,239.81,239.7,239.71,1953.0,237.2694,237.3287,237.2199,237.2298,1953.0
2024-04-22 14:30:00,239.62,239.66,239.27,239.27,3027.0,237.1407,237.1803,236.7943,236.7943,3027.0
2024-04-22 14:40:00,239.3,239.35,238.88,239.05,3621.0,236.824,236.8735,236.4084,236.5766,3621.0
2024-04-22 14:50:00,238.92,239.2,238.89,239.1,3484.0,236.4479,236.725,236.4183,236.6261,3484.0
2024-04-22 15:00:00,239.19,239.19,238.88,238.96,3923.0,236.7152,236.7152,236.4084,236.4875,3923.0
2024-04-22 15:10:00,238.89,238.97,238.76,238.77,4496.0,236.4183,236.4974,236.2896,236.2995,4496.0
2024-04-22 15:20:00,238.78,238.79,238.6,238.79,3455.0,236.3094,236.3193,236.1313,236.3193,3455.0
2024-04-22 15:30:00,238.76,238.79,238.0,238.07,5717.0,236.2896,236.3193,235.5375,235.6067,5717.0
2024-04-22 15:40:00,237.99,238.5,237.96,238.5,9309.0,235.5276,236.0323,235.4979,236.0323,9309.0
2024-04-22 15:50:00,238.44,238.44,237.45,237.51,43563.0,235.9729,235.9729,234.9932,235.0525,43563.0
2024-04-23 09:30:00,238.45,238.92,238.09,238.65,10375.0,235.9828,236.4479,235.6265,236.1807,10375.0
2024-04-23 09:40:00,238.65,238.93,238.12,238.57,6603.0,236.1807,236.4578,235.6562,236.1016,6603.0
2024-04-23 09:50:00,238.18,238.28,237.9,238.08,3079.0,235.7156,235.8146,235.4385,235.6166,3079.0
2024-04-23 10:00:00,238.07,238.73,237.83,238.61,28183.0,235.6067,236.2599,235.3692,236.1412,28183.0
2024-04-23 10:10:00,238.68,238.86,238.22,238.71,7261.0,236.2104,236.3886,235.7552,236.2401,7261.0
2024-04-23 10:20:00,238.72,239.02,238.54,239.02,4622.0,236.25,236.5469,236.0719,236.5469,4622.0
2024-04-23 10:30:00,239.02,239.12,238.07,238.24,5944.0,236.5469,236.6459,235.6067,235.775,5944.0
2024-04-23 10:40:00,238.28,238.81,238.28,238.8,2826.0,235.8146,236.3391,235.8146,236.3292,2826.0
2024-04-23 10:50:00,238.83,238.95,238.71,238.74,2427.0,236.3589,236.4776,236.2401,236.2698,2427.0
2024-04-23 11:00:00,238.82,238.82,238.25,238.25,3016.0,236.349,236.349,235.7849,235.7849,3016.0
2024-04-23 11:10:00,238.38,238.83,238.34,238.83,4746.0,235.9135,236.3589,235.8739,236.3589,4746.0
2024-04-23 11:20:00,238.76,238.78,238.55,238.71,3774.0,236.2896,236.3094,236.0818,236.2401,3774.0
2024-04-23 11:30:00,238.66,238.66,238.26,238.48,6933.0,236.1906,236.1906,235.7948,236.0125,6933.0
2024-04-23 11:40:00,238.52,238.53,238.08,238.15,2621.0,236.0521,236.062,235.6166,235.6859,2621.0
2024-04-23 11:50:00,238.2,238.33,238.14,238.3,1895.0,235.7354,235.8641,235.676,235.8344,1895.0
2024-04-23 12:00:00,238.27,238.36,238.12,238.21,2479.0,235.8047,235.8937,235.6562,235.7453,2479.0
2024-04-23 12:10:00,238.23,238.42,238.22,238.42,1344.0,235.7651,235.9531,235.7552,235.9531,1344.0
2024-04-23 12:20:00,238.46,238.68,238.33,238.56,3611.0,235.9927,236.2104,235.8641,236.0917,3611.0
2024-04-23 12:30:00,238.43,238.51,238.36,238.5,1430.0,235.963,236.0422,235.8937,236.0323,1430.0
2024-04-23 12:40:00,238.52,238.65,238.49,238.55,2495.0,236.0521,236.1807,236.0224,236.0818,2495.0
2024-04-23 12:50:00,238.5,238.61,238.21,238.34,4079.0,236.0323,236.1412,235.7453,235.8739,4079.0
2024-04-23 13:00:00,238.28,238.44,238.25,238.33,725.0,235.8146,235.9729,235.7849,235.8641,725.0
2024-04-23 13:10:00,238.34,238.41,237.99,238.19,8498.0,235.8739,235.9432,235.5276,235.7255,8498.0
2024-04-23 13:20:00,238.16,238.16,237.97,238.15,1905.0,235.6958,235.6958,235.5078,235.6859,1905.0
2024-04-23 13:30:00,238.12,238.29,238.08,238.27,2235.0,235.6562,235.8245,235.6166,235.8047,2235.0
2024-04-23 13:40:00,238.29,238.49,238.23,238.49,5078.0,235.8245,236.0224,235.7651,236.0224,5078.0
2024-04-23 13:50:00,238.37,238.48,238.28,238.31,1358.0,235.9036,236.0125,235.8146,235.8443,1358.0
2024-04-23 14:00:00,238.31,238.31,237.98,238.06,2705.0,235.8443,235.8443,235.5177,235.5968,2705.0
2024-04-23 14:10:00,238.09,238.1,237.86,237.99,3018.0,235.6265,235.6364,235.3989,235.5276,3018.0
2024-04-23 14:20:00,238.04,238.17,238.0,238.17,1407.0,235.5771,235.7057,235.5375,235.7057,1407.0
2024-04-23 14:30:00,238.12,238.14,237.98,238.06,1659.0,235.6562,235.676,235.5177,235.5968,1659.0
2024-04-23 14:40:00,238.08,238.13,237.87,237.94,2108.0,235.6166,235.6661,235.4088,235.4781,2108.0
2024-04-23 14:50:00,237.91,237.91,237.5,237.59,5038.0,235.4484,235.4484,235.0426,235.1317,5038.0
2024-04-23 15:00:00,237.59,237.59,237.39,237.52,2175.0,235.1317,235.1317,234.9338,235.0624,2175.0
2024-04-23 15:10:00,237.6,237.67,237.51,237.53,3044.0,235.1416,235.2109,235.0525,235.0723,3044.0
2024-04-23 15:20:00,237.54,237.54,237.37,237.48,2882.0,235.0822,235.0822,234.914,235.0228,2882.0
2024-04-23 15:30:00,237.37,237.65,237.34,237.59,6378.0,234.914,235.1911,234.8843,235.1317,6378.0
2024-04-23 15:40:00,237.68,237.9,237.62,237.77,5086.0,235.2208,235.4385,235.1614,235.3098,5086.0
2024-04-23 15:50:00,237.83,238.08,237.51,237.9,27549.0,235.3692,235.6166,235.0525,235.4385,27549.0
2024-04-24 09:30:00,237.52,238.0,236.03,236.39,25763.0,235.0624,235.5375,233.5878,233.9441,25763.0
2024-04-24 09:40:00,236.47,237.16,236.08,236.84,10144.0,234.0233,234.7062,233.6373,234.3895,10144.0
2024-04-24 09:50:00,236.89,237.6,236.73,237.26,9781.0,234.439,235.1416,234.2806,234.8051,9781.0
2024-04-24 10:00:00,237.38,237.42,236.75,236.96,8318.0,234.9239,234.9635,234.3004,234.5082,8318.0
2024-04-24 10:10:00,236.96,237.0,236.24,236.34,6345.0,234.5082,234.5478,233.7957,233.8946,6345.0
2024-04-24 10:20:00,236.3,236.5,236.24,236.28,9066.0,233.8551,234.053,233.7957,233.8353,9066.0
2024-04-24 10:30:00,236.2,236.54,236.1,236.28,6513.0,233.7561,234.0926,233.6571,233.8353,6513.0
2024-04-24 10:40:00,236.34,236.52,235.7,235.87,4249.0,233.8946,234.0728,233.2613,233.4295,4249.0
2024-04-24 10:50:00,235.87,236.07,235.86,235.97,3829.0,233.4295,233.6274,233.4196,233.5285,3829.0
2024-04-24 11:00:00,236.04,236.25,235.95,236.13,2819.0,233.5977,233.8056,233.5087,233.6868,2819.0
2024-04-24 11:10:00,236.14,236.27,236.04,236.24,1360.0,233.6967,233.8254,233.5977,233.7957,1360.0
2024-04-24 11:20:00,236.1,236.38,235.94,236.38,4754.0,233.6571,233.9342,233.4988,233.9342,4754.0
2024-04-24 11:30:00,236.2,236.44,236.05,236.12,16455.0,233.7561,233.9936,233.6076,233.6769,16455.0
2024-04-24 11:40:00,236.28,236.57,235.83,236.06,4046.0,233.8353,234.1223,233.3899,233.6175,4046.0
2024-04-24 11:50:00,236.01,236.32,235.86,236.32,1891.0,233.5681,233.8748,233.4196,233.8748,1891.0
2024-04-24 12:00:00,236.3,236.42,235.96,235.96,3543.0,233.8551,233.9738,233.5186,233.5186,3543.0
2024-04-24 12:10:00,235.94,236.11,235.87,236.01,2000.0,233.4988,233.667,233.4295,233.5681,2000.0
2024-04-24 12:20:00,236.02,236.1,235.86,236.06,1392.0,233.578,233.6571,233.4196,233.6175,1392.0
2024-04-24 12:30:00,236.04,236.04,235.63,235.63,2862.0,233.5977,233.5977,233.192,233.192,2862.0
2024-04-24 12:40:00,235.66,235.77,235.59,235.59,1462.0,233.2217,233.3305,233.1524,233.1524,1462.0
2024-04-24 12:50:00,235.57,235.92,235.57,235.92,2193.0,233.1326,233.479,233.1326,233.479,2193.0
2024-04-24 13:00:00,235.82,235.96,235.78,235.81,2420.0,233.38,233.5186,233.3404,233.3701,2420.0
2024-04-24 13:10:00,235.95,236.01,235.84,235.91,1521.0,233.5087,233.5681,233.3998,233.4691,1521.0
2024-04-24 13:20:00,235.88,236.04,235.8,235.97,1525.0,233.4394,233.5977,233.3602,233.5285,1525.0
2024-04-24 13:30:00,236.19,236.32,235.99,236.21,5101.0,233.7462,233.8748,233.5483,233.766,5101.0
2024-04-24 13:40:00,236.27,236.52,236.08,236.52,20510.0,233.8254,234.0728,233.6373,234.0728,20510.0
2024-04-24 13:50:00,236.68,237.08,236.68,237.08,2210.0,234.2311,234.627,234.2311,234.627,2210.0
2024-04-24 14:00:00,237.11,237.11,236.79,236.82,2209.0,234.6567,234.6567,234.34,234.3697,2209.0
2024-04-24 14:10:00,236.81,236.81,236.45,236.45,2944.0,234.3598,234.3598,234.0035,234.0035,2944.0
2024-04-24 14:20:00,236.5,236.74,236.49,236.66,2292.0,234.053,234.2905,234.0431,234.2113,2292.0
2024-04-24 14:30:00,236.54,236.56,236.45,236.5,1351.0,234.0926,234.1124,234.0035,234.053,1351.0
2024-04-24 14:40:00,236.41,236.58,236.41,236.51,1795.0,233.9639,234.1322,233.9639,234.0629,1795.0
2024-04-24 14:50:00,236.54,236.76,236.43,236.75,3487.0,234.0926,234.3103,233.9837,234.3004,3487.0
2024-04-24 15:00:00,236.69,236.79,236.44,236.58,3856.0,234.241,234.34,233.9936,234.1322,3856.0
2024-04-24 15:10:00,236.57,236.73,236.56,236.61,4875.0,234.1223,234.2806,234.1124,234.1618,4875.0
2024-04-24 15:20:00,236.64,236.99,236.52,236.8,5215.0,234.1915,234.5379,234.0728,234.3499,5215.0
2024-04-24 15:30:00,236.73,236.91,236.66,236.81,7883.0,234.2806,234.4587,234.2113,234.3598,7883.0
2024-04-24 15:40:00,236.75,236.97,236.74,236.76,11814.0,234.3004,234.5181,234.2905,234.3103,11814.0
2024-04-24 15:50:00,236.72,237.53,236.65,236.76,49582.0,234.2707,235.0723,234.2014,234.3103,49582.0
2024-04-25 09:30:00,236.32,237.33,235.74,236.24,7535.0,233.8748,234.8744,233.3008,233.7957,7535.0
2024-04-25 09:40:00,235.51,235.91,234.81,234.83,2873.0,233.0732,233.4691,232.3805,232.4003,2873.0
2024-04-25 09:50:00,234.95,234.95,234.32,234.79,2200.0,232.519,232.519,231.8955,232.3607,2200.0
2024-04-25 10:00:00,234.78,234.78,234.09,234.45,5966.0,232.3508,232.3508,231.6679,232.0242,5966.0
2024-04-25 10:10:00,234.38,235.44,234.38,235.21,14077.0,231.9549,233.004,231.9549,232.7763,14077.0
2024-04-25 10:20:00,235.22,235.32,235.11,235.29,7654.0,232.7862,232.8852,232.6774,232.8555,7654.0
2024-04-25 10:30:00,235.29,235.44,234.8,234.91,8459.0,232.8555,233.004,232.3706,232.4794,8459.0
2024-04-25 10:40:00,234.88,235.11,234.78,234.88,5086.0,232.4497,232.6774,232.3508,232.4497,5086.0
2024-04-25 10:50:00,235.03,235.03,234.55,234.61,4743.0,232.5982,232.5982,232.1232,232.1825,4743.0
2024-04-25 11:00:00,234.68,235.08,234.58,234.99,3022.0,232.2518,232.6477,232.1529,232.5586,3022.0
2024-04-25 11:10:00,235.04,235.5,235.03,235.31,3958.0,232.6081,233.0633,232.5982,232.8753,3958.0
2024-04-25 11:20:00,235.39,235.65,235.32,235.56,6132.0,232.9545,233.2118,232.8852,233.1227,6132.0
2024-04-25 11:30:00,235.61,235.85,235.43,235.68,4873.0,233.1722,233.4097,232.9941,233.2415,4873.0
2024-04-25 11:40:00,235.85,235.97,235.83,235.85,4041.0,233.4097,233.5285,233.3899,233.4097,4041.0
2024-04-25 11:50:00,235.94,236.01,235.69,236.01,4771.0,233.4988,233.5681,233.2514,233.5681,4771.0
2024-04-25 12:00:00,235.83,236.09,235.82,235.96,2196.0,233.3899,233.6472,233.38,233.5186,2196.0
2024-04-25 12:10:00,235.96,236.01,235.85,235.96,3312.0,233.5186,233.5681,233.4097,233.5186,3312.0
2024-04-25 12:20:00,235.95,236.55,235.94,236.55,3736.0,233.5087,234.1025,233.4988,234.1025,3736.0
2024-04-25 12:30:00,236.47,236.49,236.22,236.22,2368.0,234.0233,234.0431,233.7759,233.7759,2368.0
2024-04-25 12:40:00,236.22,236.4,236.21,236.37,1602.0,233.7759,233.954,233.766,233.9243,1602.0
2024-04-25 12:50:00,236.35,236.66,236.35,236.56,8408.0,233.9045,234.2113,233.9045,234.1124,8408.0
2024-04-25 13:00:00,236.54,236.78,236.51,236.66,7732.0,234.0926,234.3301,234.0629,234.2113,7732.0
2024-04-25 13:10:00,236.57,236.99,236.57,236.76,14111.0,234.1223,234.5379,234.1223,234.3103,14111.0
2024-04-25 13:20:00,236.69,236.7,236.13,236.32,11662.0,234.241,234.2509,233.6868,233.8748,11662.0
2024-04-25 13:30:00,236.52,237.0,236.47,237.0,3181.0,234.0728,234.5478,234.0233,234.5478,3181.0
2024-04-25 13:40:00,236.98,237.1,236.79,236.98,7286.0,234.528,234.6468,234.34,234.528,7286.0
2024-04-25 13:50:00,236.97,237.22,236.87,237.01,3892.0,234.5181,234.7655,234.4192,234.5577,3892.0
2024-04-25 14:00:00,237.02,237.02,236.77,236.77,2218.0,234.5676,234.5676,234.3202,234.3202,2218.0
2024-04-25 14:10:00,236.76,237.06,236.7,237.06,2420.0,234.3103,234.6072,234.2509,234.6072,2420.0
2024-04-25 14:20:00,237.06,237.18,236.63,236.63,4010.0,234.6072,234.726,234.1816,234.1816,4010.0
2024-04-25 14:30:00,236.56,236.84,236.46,236.72,4497.0,234.1124,234.3895,234.0134,234.2707,4497.0
2024-04-25 14:40:00,236.54,236.64,236.38,236.47,3150.0,234.0926,234.1915,233.9342,234.0233,3150.0
2024-04-25 14:50:00,236.43,236.69,236.27,236.69,5425.0,233.9837,234.241,233.8254,234.241,5425.0
2024-04-25 15:00:00,236.69,237.4,236.69,237.13,9090.0,234.241,234.9437,234.241,234.6765,9090.0
2024-04-25 15:10:00,237.13,237.4,236.99,237.26,7273.0,234.6765,234.9437,234.5379,234.8051,7273.0
2024-04-25 15:20:00,237.21,237.33,236.94,237.26,8121.0,234.7556,234.8744,234.4884,234.8051,8121.0
2024-04-25 15:30:00,237.27,237.57,236.92,237.12,17981.0,234.815,235.1119,234.4686,234.6666,17981.0
2024-04-25 15:40:00,236.99,237.16,236.68,236.88,12089.0,234.5379,234.7062,234.2311,234.4291,12089.0
2024-04-25 15:50:00,236.79,237.38,236.6,236.82,64131.0,234.34,234.9239,234.152,234.3697,64131.0
2024-04-26 09:30:00,236.95,238.7,235.94,237.77,12862.0,234.4983,236.2302,233.4988,235.3098,12862.0
2024-04-26 09:40:00,236.78,238.62,236.68,237.31,22618.0,234.3301,236.1511,234.2311,234.8546,22618.0
2024-04-26 09:50:00,236.91,238.24,236.47,237.54,32889.0,234.4587,235.775,234.0233,235.0822,32889.0
2024-04-26 10:00:00,237.7,238.69,237.35,237.84,18352.0,235.2406,236.2203,234.8942,235.3791,18352.0
2024-04-26 10:10:00,237.7,237.7,233.5,233.5,80492.0,235.2406,235.2406,231.084,231.084,80492.0
2024-04-26 10:20:00,233.42,233.88,232.35,233.65,26387.0,231.0049,231.4601,229.9459,231.2325,26387.0
2024-04-26 10:30:00,233.55,235.02,233.37,234.57,11483.0,231.1335,232.5883,230.9554,232.143,11483.0
2024-04-26 10:40:00,234.75,235.44,234.34,235.26,14635.0,232.3211,233.004,231.9153,232.8258,14635.0
2024-04-26 10:50:00,235.25,235.65,235.1,235.49,25381.0,232.8159,233.2118,232.6675,233.0534,25381.0
2024-04-26 11:00:00,235.51,235.51,233.47,233.87,19083.0,233.0732,233.0732,231.0543,231.4502,19083.0
2024-04-26 11:10:00,233.85,234.08,233.38,233.41,4389.0,231.4304,231.658,230.9653,230.995,4389.0
2024-04-26 11:20:00,233.08,233.93,233.08,233.73,4547.0,230.6684,231.5096,230.6684,231.3116,4547.0
2024-04-26 11:30:00,233.88,234.01,233.46,233.71,7303.0,231.4601,231.5887,231.0444,231.2919,7303.0
2024-04-26 11:40:00,233.84,234.4,233.46,234.22,49870.0,231.4205,231.9747,231.0444,231.7966,49870.0
2024-04-26 11:50:00,234.36,234.58,233.89,234.02,6402.0,231.9351,232.1529,231.47,231.5986,6402.0
2024-04-26 12:00:00,234.05,234.17,232.81,233.35,25860.0,231.6283,231.7471,230.4012,230.9356,25860.0
2024-04-26 12:10:00,233.42,233.68,233.12,233.28,13751.0,231.0049,231.2622,230.708,230.8663,13751.0
2024-04-26 12:20:00,233.38,234.22,233.38,234.12,23350.0,230.9653,231.7966,230.9653,231.6976,23350.0
2024-04-26 12:30:00,234.04,234.5,233.74,234.5,15069.0,231.6184,232.0737,231.3215,232.0737,15069.0
2024-04-26 12:40:00,234.5,234.58,234.19,234.47,20419.0,232.0737,232.1529,231.7669,232.044,20419.0
2024-04-26 12:50:00,234.45,234.69,234.0,234.0,7147.0,232.0242,232.2617,231.5789,231.5789,7147.0
2024-04-26 13:00:00,234.11,234.16,233.86,233.88,3704.0,231.6877,231.7372,231.4403,231.4601,3704.0
2024-04-26 13:10:00,233.9,234.01,233.68,233.89,9301.0,231.4799,231.5887,231.2622,231.47,9301.0
2024-04-26 13:20:00,233.9,234.07,233.88,233.98,8027.0,231.4799,231.6481,231.4601,231.5591,8027.0
2024-04-26 13:30:00,233.9,234.0,233.29,233.97,30061.0,231.4799,231.5789,230.8762,231.5492,30061.0
2024-04-26 13:40:00,233.82,234.5,233.71,234.48,7295.0,231.4007,232.0737,231.2919,232.0539,7295.0
2024-04-26 13:50:00,234.44,234.5,234.17,234.3,8755.0,232.0143,232.0737,231.7471,231.8757,8755.0
2024-04-26 14:00:00,234.42,235.27,234.34,235.07,30733.0,231.9945,232.8357,231.9153,232.6378,30733.0
2024-04-26 14:10:00,234.96,235.22,234.29,234.32,9639.0,232.5289,232.7862,231.8659,231.8955,9639.0
2024-04-26 14:20:00,234.41,234.66,234.15,234.37,13155.0,231.9846,232.232,231.7273,231.945,13155.0
2024-04-26 14:30:00,234.43,234.53,234.15,234.46,14768.0,232.0044,232.1034,231.7273,232.0341,14768.0
2024-04-26 14:40:00,234.5,234.89,234.42,234.87,17425.0,232.0737,232.4596,231.9945,232.4399,17425.0
2024-04-26 14:50:00,235.02,235.37,234.66,234.7,11068.0,232.5883,232.9347,232.232,232.2716,11068.0
2024-04-26 15:00:00,234.83,234.91,234.58,234.81,3745.0,232.4003,232.4794,232.1529,232.3805,3745.0
2024-04-26 15:10:00,234.89,235.0,234.64,234.95,15222.0,232.4596,232.5685,232.2122,232.519,15222.0
2024-04-26 15:20:00,234.95,235.0,234.56,234.56,10217.0,232.519,232.5685,232.1331,232.1331,10217.0
2024-04-26 15:30:00,234.58,234.62,233.98,234.03,12892.0,232.1529,232.1924,231.5591,231.6085,12892.0
2024-04-26 15:40:00,234.02,234.12,233.76,233.76,21540.0,231.5986,231.6976,231.3413,231.3413,21540.0
2024-04-26 15:50:00,233.84,234.35,233.83,234.01,70996.0,231.4205,231.9252,231.4106,231.5887,70996.0
2024-04-29 09:30:00,233.79,234.05,232.34,233.68,15002.0,231.371,231.6283,229.936,231.2622,15002.0
2024-04-29 09:40:00,233.37,233.72,232.72,233.19,11340.0,230.9554,231.3018,230.3121,230.7772,11340.0
2024-04-29 09:50:00,233.0,233.43,232.56,232.83,21191.0,230.5892,231.0148,230.1538,230.421,21191.0
2024-04-29 10:00:00,232.69,233.35,232.43,232.93,19993.0,230.2824,230.9356,230.0251,230.5199,19993.0
2024-04-29 10:10:00,233.52,234.02,233.46,233.9,5083.0,231.1038,231.5986,231.0444,231.4799,5083.0
2024-04-29 10:20:00,233.93,234.32,233.65,233.79,4578.0,231.5096,231.8955,231.2325,231.371,4578.0
2024-04-29 10:30:00,233.92,234.21,233.73,233.93,8562.0,231.4997,231.7867,231.3116,231.5096,8562.0
2024-04-29 10:40:00,233.99,234.07,233.67,233.87,10602.0,231.569,231.6481,231.2523,231.4502,10602.0
2024-04-29 10:50:00,233.96,234.06,233.89,234.03,5083.0,231.5393,231.6382,231.47,231.6085,5083.0
2024-04-29 11:00:00,233.9,234.03,233.81,234.02,3589.0,231.4799,231.6085,231.3908,231.5986,3589.0
2024-04-29 11:10:00,234.11,234.23,233.88,234.08,3287.0,231.6877,231.8065,231.4601,231.658,3287.0
2024-04-29 11:20:00,234.04,234.16,233.7,233.85,6684.0,231.6184,231.7372,231.282,231.4304,6684.0
2024-04-29 11:30:00,233.91,233.91,233.3,233.41,6617.0,231.4898,231.4898,230.8861,230.995,6617.0
2024-04-29 11:40:00,233.43,233.8,233.26,233.79,3797.0,231.0148,231.3809,230.8465,231.371,3797.0
2024-04-29 11:50:00,233.67,233.93,233.53,233.77,8724.0,231.2523,231.5096,231.1137,231.3512,8724.0
2024-04-29 12:00:00,233.94,234.0,233.79,233.99,6007.0,231.5195,231.5789,231.371,231.569,6007.0
2024-04-29 12:10:00,233.91,234.01,233.87,233.87,3010.0,231.4898,231.5887,231.4502,231.4502,3010.0
2024-04-29 12:20:00,233.77,234.07,233.6,233.99,6583.0,231.3512,231.6481,231.183,231.569,6583.0
2024-04-29 12:30:00,234.04,234.16,233.92,233.94,3547.0,231.6184,231.7372,231.4997,231.5195,3547.0
2024-04-29 12:40:00,233.95,234.22,233.95,234.11,2402.0,231.5294,231.7966,231.5294,231.6877,2402.0
2024-04-29 12:50:00,234.03,234.11,233.78,233.86,3039.0,231.6085,231.6877,231.3611,231.4403,3039.0
2024-04-29 13:00:00,233.86,233.9,233.55,233.76,4218.0,231.4403,231.4799,231.1335,231.3413,4218.0
2024-04-29 13:10:00,233.66,233.74,233.41,233.57,2270.0,231.2424,231.3215,230.995,231.1533,2270.0
2024-04-29 13:20:00,233.57,233.76,233.32,233.42,4259.0,231.1533,231.3413,230.9059,231.0049,4259.0
2024-04-29 13:30:00,233.35,233.62,233.32,233.62,3768.0,230.9356,231.2028,230.9059,231.2028,3768.0
2024-04-29 13:40:00,233.59,233.73,233.43,233.51,3990.0,231.1731,231.3116,231.0148,231.0939,3990.0
2024-04-29 13:50:00,233.46,233.58,233.24,233.28,3673.0,231.0444,231.1632,230.8267,230.8663,3673.0
2024-04-29 14:00:00,233.15,233.2,233.06,233.2,4478.0,230.7376,230.7871,230.6486,230.7871,4478.0
2024-04-29 14:10:00,233.16,233.49,233.15,233.43,6397.0,230.7475,231.0741,230.7376,231.0148,6397.0
2024-04-29 14:20:00,233.44,233.46,233.22,233.32,3045.0,231.0246,231.0444,230.8069,230.9059,3045.0
2024-04-29 14:30:00,233.22,233.25,232.83,232.95,2860.0,230.8069,230.8366,230.421,230.5397,2860.0
2024-04-29 14:40:00,232.96,233.02,232.87,232.94,2342.0,230.5496,230.609,230.4605,230.5298,2342.0
2024-04-29 14:50:00,232.99,233.04,232.81,232.91,7831.0,230.5793,230.6288,230.4012,230.5001,7831.0
2024-04-29 15:00:00,232.84,232.87,232.27,232.66,7278.0,230.4309,230.4605,229.8668,230.2527,7278.0
2024-04-29 15:10:00,232.66,232.85,232.6,232.61,4902.0,230.2527,230.4408,230.1933,230.2032,4902.0
2024-04-29 15:20:00,232.69,232.96,232.67,232.94,6657.0,230.2824,230.5496,230.2626,230.5298,6657.0
2024-04-29 15:30:00,232.94,232.97,232.73,232.96,8867.0,230.5298,230.5595,230.322,230.5496,8867.0
2024-04-29 15:40:00,232.91,233.58,232.89,233.2,27294.0,230.5001,231.1632,230.4803,230.7871,27294.0
2024-04-29 15:50:00,233.23,233.64,233.22,233.63,56607.0,230.8168,231.2226,230.8069,231.2127,56607.0
2024-04-30 09:30:00,233.98,234.08,233.01,233.72,11468.0,231.5591,231.658,230.5991,231.3018,11468.0
2024-04-30 09:40:00,233.73,234.74,233.48,234.43,5007.0,231.3116,232.3112,231.0642,232.0044,5007.0
2024-04-30 09:50:00,234.16,234.32,233.43,233.77,4005.0,231.7372,231.8955,231.0148,231.3512,4005.0
2024-04-30 10:00:00,233.78,233.89,233.65,233.83,4051.0,231.3611,231.47,231.2325,231.4106,4051.0
2024-04-30 10:10:00,233.73,233.81,233.37,233.44,1782.0,231.3116,231.3908,230.9554,231.0246,1782.0
2024-04-30 10:20:00,233.24,233.61,233.24,233.36,2328.0,230.8267,231.1929,230.8267,230.9455,2328.0
2024-04-30 10:30:00,233.46,233.46,232.89,233.23,2997.0,231.0444,231.0444,230.4803,230.8168,2997.0
2024-04-30 10:40:00,233.47,233.82,233.45,233.73,2310.0,231.0543,231.4007,231.0345,231.3116,2310.0
2024-04-30 10:50:00,233.61,233.9,233.6,233.73,2743.0,231.1929,231.4799,231.183,231.3116,2743.0
2024-04-30 11:00:00,233.64,233.64,232.81,232.81,4657.0,231.2226,231.2226,230.4012,230.4012,4657.0
2024-04-30 11:10:00,232.75,232.9,232.58,232.79,2355.0,230.3418,230.4902,230.1735,230.3814,2355.0
2024-04-30 11:20:00,232.79,232.89,232.76,232.88,532.0,230.3814,230.4803,230.3517,230.4704,532.0
2024-04-30 11:30:00,232.75,232.93,232.63,232.82,2033.0,230.3418,230.5199,230.223,230.4111,2033.0
2024-04-30 11:40:00,232.84,233.06,232.78,233.06,1278.0,230.4309,230.6486,230.3715,230.6486,1278.0
2024-04-30 11:50:00,233.13,233.74,233.07,233.37,16620.0,230.7179,231.3215,230.6585,230.9554,16620.0
2024-04-30 12:00:00,233.39,233.68,233.34,233.63,5125.0,230.9752,231.2622,230.9257,231.2127,5125.0
2024-04-30 12:10:00,234.05,234.31,234.05,234.22,1613.0,231.6283,231.8856,231.6283,231.7966,1613.0
2024-04-30 12:20:00,234.3,234.95,234.29,234.52,7264.0,231.8757,232.519,231.8659,232.0935,7264.0
2024-04-30 12:30:00,234.61,234.61,234.06,234.26,1387.0,232.1825,232.1825,231.6382,231.8362,1387.0
2024-04-30 12:40:00,234.17,234.31,234.02,234.29,1503.0,231.7471,231.8856,231.5986,231.8659,1503.0
2024-04-30 12:50:00,234.31,234.55,234.3,234.44,4464.0,231.8856,232.1232,231.8757,232.0143,4464.0
2024-04-30 13:00:00,234.43,234.43,234.19,234.4,10044.0,232.0044,232.0044,231.7669,231.9747,10044.0
2024-04-30 13:10:00,234.29,234.29,234.01,234.26,2060.0,231.8659,231.8659,231.5887,231.8362,2060.0
2024-04-30 13:20:00,234.32,234.49,234.32,234.44,1740.0,231.8955,232.0638,231.8955,232.0143,1740.0
2024-04-30 13:30:00,234.44,234.94,234.43,234.94,3089.0,232.0143,232.5091,232.0044,232.5091,3089.0
2024-04-30 13:40:00,234.89,235.09,234.57,235.0,8446.0,232.4596,232.6576,232.143,232.5685,8446.0
2024-04-30 13:50:00,234.89,234.96,234.83,234.83,2105.0,232.4596,232.5289,232.4003,232.4003,2105.0
2024-04-30 14:00:00,234.87,235.17,234.85,234.93,4087.0,232.4399,232.7367,232.4201,232.4992,4087.0
2024-04-30 14:10:00,234.77,234.94,234.65,234.86,2065.0,232.3409,232.5091,232.2221,232.43,2065.0
2024-04-30 14:20:00,234.79,234.88,234.7,234.83,2411.0,232.3607,232.4497,232.2716,232.4003,2411.0
2024-04-30 14:30:00,234.81,234.91,234.77,234.77,1000.0,232.3805,232.4794,232.3409,232.3409,1000.0
2024-04-30 14:40:00,234.89,234.91,234.69,234.77,3300.0,232.4596,232.4794,232.2617,232.3409,3300.0
2024-04-30 14:50:00,234.65,234.93,234.53,234.93,2258.0,232.2221,232.4992,232.1034,232.4992,2258.0
2024-04-30 15:00:00,234.91,234.91,234.59,234.71,2392.0,232.4794,232.4794,232.1627,232.2815,2392.0
2024-04-30 15:10:00,234.64,234.71,234.2,234.24,2185.0,232.2122,232.2815,231.7768,231.8164,2185.0
2024-04-30 15:20:00,234.21,234.26,233.94,234.17,3878.0,231.7867,231.8362,231.5195,231.7471,3878.0
2024-04-30 15:30:00,234.17,234.27,233.94,234.0,8048.0,231.7471,231.8461,231.5195,231.5789,8048.0
2024-04-30 15:40:00,234.0,234.57,234.0,234.52,10049.0,231.5789,232.143,231.5789,232.0935,10049.0
2024-04-30 15:50:00,234.58,234.91,234.54,234.59,42083.0,232.1529,232.4794,232.1133,232.1627,42083.0
2024-05-01 09:30:00,234.47,236.16,234.33,235.32,6430.0,232.044,233.7165,231.9054,232.8852,6430.0
2024-05-01 09:40:00,235.13,235.48,235.13,235.17,1832.0,232.6972,233.0435,232.6972,232.7367,1832.0
2024-05-01 09:50:00,235.37,235.91,235.26,235.91,10477.0,232.9347,233.4691,232.8258,233.4691,10477.0
2024-05-01 10:00:00,235.94,236.42,235.82,236.42,4182.0,233.4988,233.9738,233.38,233.9738,4182.0
2024-05-01 10:10:00,236.48,236.62,236.08,236.08,5157.0,234.0332,234.1717,233.6373,233.6373,5157.0
2024-05-01 10:20:00,236.08,236.08,235.84,235.84,1000.0,233.6373,233.6373,233.3998,233.3998,1000.0
2024-05-01 10:30:00,235.89,236.75,235.89,236.7,4149.0,233.4493,234.3004,233.4493,234.2509,4149.0
2024-05-01 10:40:00,236.7,236.91,236.48,236.84,4830.0,234.2509,234.4587,234.0332,234.3895,4830.0
2024-05-01 10:50:00,236.75,237.81,236.75,237.66,7684.0,234.3004,235.3494,234.3004,235.201,7684.0
2024-05-01 11:00:00,237.67,238.53,237.57,238.39,17212.0,235.2109,236.062,235.1119,235.9234,17212.0
2024-05-01 11:10:00,238.34,238.83,238.03,238.75,7825.0,235.8739,236.3589,235.5672,236.2797,7825.0
2024-05-01 11:20:00,238.72,239.07,238.44,239.01,6139.0,236.25,236.5964,235.9729,236.537,6139.0
2024-05-01 11:30:00,239.14,239.34,238.88,239.34,14757.0,236.6657,236.8636,236.4084,236.8636,14757.0
2024-05-01 11:40:00,239.16,239.64,239.16,239.57,5706.0,236.6855,237.1605,236.6855,237.0912,5706.0
2024-05-01 11:50:00,239.69,239.71,239.15,239.3,5024.0,237.21,237.2298,236.6756,236.824,5024.0
2024-05-01 12:00:00,239.16,239.54,239.15,239.43,4788.0,236.6855,237.0615,236.6756,236.9527,4788.0
2024-05-01 12:10:00,239.53,239.59,239.37,239.37,1233.0,237.0516,237.111,236.8933,236.8933,1233.0
2024-05-01 12:20:00,239.31,239.49,239.2,239.46,4406.0,236.8339,237.012,236.725,236.9824,4406.0
2024-05-01 12:30:00,239.48,239.55,239.34,239.43,2976.0,237.0022,237.0714,236.8636,236.9527,2976.0
2024-05-01 12:40:00,239.38,239.66,239.3,239.4,8186.0,236.9032,237.1803,236.824,236.923,8186.0
2024-05-01 12:50:00,239.52,239.52,239.21,239.22,1407.0,237.0417,237.0417,236.7349,236.7448,1407.0
2024-05-01 13:00:00,239.26,239.62,239.2,239.26,6751.0,236.7844,237.1407,236.725,236.7844,6751.0
2024-05-01 13:10:00,239.25,239.65,239.25,239.56,1528.0,236.7745,237.1704,236.7745,237.0813,1528.0
2024-05-01 13:20:00,239.65,240.17,239.58,240.0,4959.0,237.1704,237.685,237.1011,237.5168,4959.0
2024-05-01 13:30:00,239.92,240.1,239.71,239.72,3269.0,237.4376,237.6157,237.2298,237.2397,3269.0
2024-05-01 13:40:00,239.55,239.57,239.29,239.31,2485.0,237.0714,237.0912,236.8141,236.8339,2485.0
2024-05-01 13:50:00,239.34,239.44,239.1,239.31,2942.0,236.8636,236.9626,236.6261,236.8339,2942.0
2024-05-01 14:00:00,239.34,239.68,239.27,239.46,4976.0,236.8636,237.2001,236.7943,236.9824,4976.0
2024-05-01 14:10:00,239.47,239.62,239.39,239.58,3701.0,236.9923,237.1407,236.9131,237.1011,3701.0
2024-05-01 14:20:00,239.47,239.97,239.38,239.88,3764.0,236.9923,237.4871,236.9032,237.398,3764.0
2024-05-01 14:30:00,239.87,239.97,239.32,239.9,19841.0,237.3881,237.4871,236.8438,237.4178,19841.0
2024-05-01 14:40:00,239.76,240.68,239.76,240.68,4012.0,237.2793,238.1897,237.2793,238.1897,4012.0
2024-05-01 14:50:00,240.68,241.0,240.34,240.42,5843.0,238.1897,238.5064,237.8533,237.9324,5843.0
2024-05-01 15:00:00,240.44,240.83,240.22,240.59,4791.0,237.9522,238.3382,237.7345,238.1007,4791.0
2024-05-01 15:10:00,240.66,240.86,240.25,240.29,7356.0,238.1699,238.3679,237.7642,237.8038,7356.0
2024-05-01 15:20:00,240.19,240.54,240.01,240.26,10770.0,237.7048,238.0512,237.5267,237.7741,10770.0
2024-05-01 15:30:00,240.2,240.35,239.33,239.56,14627.0,237.7147,237.8632,236.8537,237.0813,14627.0
2024-05-01 15:40:00,239.51,240.08,239.43,239.95,22359.0,237.0318,237.5959,236.9527,237.4673,22359.0
2024-05-01 15:50:00,239.96,240.01,238.34,238.53,101061.0,237.4772,237.5267,235.8739,236.062,101061.0
2024-05-02 09:30:00,238.43,239.14,237.8,238.08,29649.0,235.963,236.6657,235.3395,235.6166,29649.0
2024-05-02 09:40:00,237.96,239.23,237.7,239.11,16845.0,235.4979,236.7547,235.2406,236.636,16845.0
2024-05-02 09:50:00,239.21,241.32,239.21,240.64,25109.0,236.7349,238.8231,236.7349,238.1502,25109.0
2024-05-02 10:00:00,241.57,241.57,240.39,240.68,27328.0,239.0705,239.0705,237.9027,238.1897,27328.0
2024-05-02 10:10:00,240.61,240.69,239.13,239.49,8330.0,238.1205,238.1996,236.6558,237.012,8330.0
2024-05-02 10:20:00,239.49,239.86,239.26,239.4,7303.0,237.012,237.3782,236.7844,236.923,7303.0
2024-05-02 10:30:00,239.28,239.56,238.41,238.52,3868.0,236.8042,237.0813,235.9432,236.0521,3868.0
2024-05-02 10:40:00,238.31,239.07,237.94,238.95,6258.0,235.8443,236.5964,235.4781,236.4776,6258.0
2024-05-02 10:50:00,238.99,239.36,238.74,238.75,11535.0,236.5172,236.8834,236.2698,236.2797,11535.0
2024-05-02 11:00:00,238.87,239.2,238.8,238.96,12259.0,236.3985,236.725,236.3292,236.4875,12259.0
2024-05-02 11:10:00,238.98,239.42,238.97,239.42,7591.0,236.5073,236.9428,236.4974,236.9428,7591.0
2024-05-02 11:20:00,239.38,239.91,238.86,238.89,18893.0,236.9032,237.4277,236.3886,236.4183,18893.0
2024-05-02 11:30:00,238.78,239.1,238.57,238.73,8158.0,236.3094,236.6261,236.1016,236.2599,8158.0
2024-05-02 11:40:00,238.95,239.68,238.81,239.66,4051.0,236.4776,237.2001,236.3391,237.1803,4051.0
2024-05-02 11:50:00,239.63,239.79,239.37,239.46,10979.0,237.1506,237.3089,236.8933,236.9824,10979.0
2024-05-02 12:00:00,239.52,239.62,239.18,239.18,2160.0,237.0417,237.1407,236.7053,236.7053,2160.0
2024-05-02 12:10:00,239.18,239.3,239.08,239.29,4444.0,236.7053,236.824,236.6063,236.8141,4444.0
2024-05-02 12:20:00,239.29,240.1,239.18,239.8,39645.0,236.8141,237.6157,236.7053,237.3188,39645.0
2024-05-02 12:30:00,239.88,239.92,239.02,239.85,11082.0,237.398,237.4376,236.5469,237.3683,11082.0
2024-05-02 12:40:00,239.95,240.05,239.5,240.0,13805.0,237.4673,237.5663,237.0219,237.5168,13805.0
2024-05-02 12:50:00,239.96,240.36,239.66,239.71,22615.0,237.4772,237.873,237.1803,237.2298,22615.0
2024-05-02 13:00:00,239.63,239.63,238.8,239.28,12935.0,237.1506,237.1506,236.3292,236.8042,12935.0
2024-05-02 13:10:00,239.17,239.73,239.17,239.44,4302.0,236.6954,237.2496,236.6954,236.9626,4302.0
2024-05-02 13:20:00,239.44,239.48,239.32,239.36,3416.0,236.9626,237.0022,236.8438,236.8834,3416.0
2024-05-02 13:30:00,239.41,239.51,239.16,239.16,5725.0,236.9329,237.0318,236.6855,236.6855,5725.0
2024-05-02 13:40:00,239.14,239.25,238.97,238.97,4314.0,236.6657,236.7745,236.4974,236.4974,4314.0
2024-05-02 13:50:00,239.03,239.12,238.81,238.81,4067.0,236.5568,236.6459,236.3391,236.3391,4067.0
2024-05-02 14:00:00,238.89,239.09,238.63,238.72,12966.0,236.4183,236.6162,236.1609,236.25,12966.0
2024-05-02 14:10:00,238.82,239.01,238.63,238.74,4348.0,236.349,236.537,236.1609,236.2698,4348.0
2024-05-02 14:20:00,238.75,238.78,238.64,238.64,2205.0,236.2797,236.3094,236.1708,236.1708,2205.0
2024-05-02 14:30:00,238.64,238.86,238.6,238.76,3328.0,236.1708,236.3886,236.1313,236.2896,3328.0
2024-05-02 14:40:00,238.88,239.02,238.49,238.55,4155.0,236.4084,236.5469,236.0224,236.0818,4155.0
2024-05-02 14:50:00,238.61,238.78,238.45,238.58,4928.0,236.1412,236.3094,235.9828,236.1115,4928.0
2024-05-02 15:00:00,238.52,238.7,238.27,238.38,6020.0,236.0521,236.2302,235.8047,235.9135,6020.0
2024-05-02 15:10:00,238.42,238.47,238.14,238.29,5383.0,235.9531,236.0026,235.676,235.8245,5383.0
2024-05-02 15:20:00,238.3,238.59,238.26,238.42,4791.0,235.8344,236.1214,235.7948,235.9531,4791.0
2024-05-02 15:30:00,238.4,238.4,237.86,238.12,10410.0,235.9333,235.9333,235.3989,235.6562,10410.0
2024-05-02 15:40:00,238.05,238.26,237.82,238.26,18147.0,235.5869,235.7948,235.3593,235.7948,18147.0
2024-05-02 15:50:00,238.17,238.64,238.06,238.59,75553.0,235.7057,236.1708,235.5968,236.1214,75553.0
2024-05-03 09:30:00,237.16,237.4,235.55,236.39,11405.0,234.7062,234.9437,233.1128,233.9441,11405.0
2024-05-03 09:40:00,236.09,236.09,235.12,235.21,8989.0,233.6472,233.6472,232.6873,232.7763,8989.0
2024-05-03 09:50:00,235.39,236.11,235.13,235.88,4446.0,232.9545,233.667,232.6972,233.4394,4446.0
2024-05-03 10:00:00,236.07,236.08,235.21,235.35,4918.0,233.6274,233.6373,232.7763,232.9149,4918.0
2024-05-03 10:10:00,235.38,236.11,235.18,236.06,3303.0,232.9446,233.667,232.7466,233.6175,3303.0
2024-05-03 10:20:00,236.2,236.85,236.08,236.85,6984.0,233.7561,234.3994,233.6373,234.3994,6984.0
2024-05-03 10:30:00,236.68,236.83,236.3,236.37,2487.0,234.2311,234.3796,233.8551,233.9243,2487.0
2024-05-03 10:40:00,236.42,236.75,236.0,236.03,4518.0,233.9738,234.3004,233.5582,233.5878,4518.0
2024-05-03 10:50:00,235.99,236.01,235.09,235.11,3763.0,233.5483,233.5681,232.6576,232.6774,3763.0
2024-05-03 11:00:00,235.18,235.43,235.17,235.2,2801.0,232.7466,232.9941,232.7367,232.7664,2801.0
2024-05-03 11:10:00,235.19,235.86,235.19,235.72,3118.0,232.7565,233.4196,232.7565,233.2811,3118.0
2024-05-03 11:20:00,235.88,235.95,235.39,235.48,2293.0,233.4394,233.5087,232.9545,233.0435,2293.0
2024-05-03 11:30:00,235.48,235.82,235.47,235.74,3252.0,233.0435,233.38,233.0336,233.3008,3252.0
2024-05-03 11:40:00,235.85,236.19,235.78,235.91,3257.0,233.4097,233.7462,233.3404,233.4691,3257.0
2024-05-03 11:50:00,235.94,236.45,235.93,236.18,3636.0,233.4988,234.0035,233.4889,233.7363,3636.0
2024-05-03 12:00:00,236.24,236.82,236.24,236.81,1723.0,233.7957,234.3697,233.7957,234.3598,1723.0
2024-05-03 12:10:00,236.87,237.14,236.79,237.09,1000.0,234.4192,234.6864,234.34,234.6369,1000.0
2024-05-03 12:20:00,237.14,237.55,237.14,237.33,2136.0,234.6864,235.0921,234.6864,234.8744,2136.0
2024-05-03 12:30:00,237.35,237.79,237.32,237.78,3514.0,234.8942,235.3296,234.8645,235.3197,3514.0
2024-05-03 12:40:00,237.86,237.99,237.68,237.81,4407.0,235.3989,235.5276,235.2208,235.3494,4407.0
2024-05-03 12:50:00,237.85,237.85,237.38,237.4,1727.0,235.389,235.389,234.9239,234.9437,1727.0
2024-05-03 13:00:00,237.47,237.69,237.47,237.69,4050.0,235.0129,235.2307,235.0129,235.2307,4050.0
2024-05-03 13:10:00,237.79,237.98,237.79,237.9,800.0,235.3296,235.5177,235.3296,235.4385,800.0
2024-05-03 13:20:00,237.76,237.85,237.72,237.84,1852.0,235.2999,235.389,235.2604,235.3791,1852.0
2024-05-03 13:30:00,237.85,238.23,237.76,238.22,1700.0,235.389,235.7651,235.2999,235.7552,1700.0
2024-05-03 13:40:00,238.32,238.48,238.15,238.48,2346.0,235.8542,236.0125,235.6859,236.0125,2346.0
2024-05-03 13:50:00,238.45,239.05,238.45,239.05,4672.0,235.9828,236.5766,235.9828,236.5766,4672.0
2024-05-03 14:00:00,238.99,239.26,238.9,239.23,9913.0,236.5172,236.7844,236.4282,236.7547,9913.0
2024-05-03 14:10:00,239.16,239.27,238.92,239.09,3892.0,236.6855,236.7943,236.4479,236.6162,3892.0
2024-05-03 14:20:00,239.06,239.16,239.01,239.11,3522.0,236.5865,236.6855,236.537,236.636,3522.0
2024-05-03 14:30:00,239.02,239.06,238.58,238.59,10223.0,236.5469,236.5865,236.1115,236.1214,10223.0
2024-05-03 14:40:00,238.62,239.05,238.61,238.82,10976.0,236.1511,236.5766,236.1412,236.349,10976.0
2024-05-03 14:50:00,238.6,238.71,238.48,238.64,4965.0,236.1313,236.2401,236.0125,236.1708,4965.0
2024-05-03 15:00:00,238.66,239.17,238.58,239.09,5341.0,236.1906,236.6954,236.1115,236.6162,5341.0
2024-05-03 15:10:00,239.16,239.17,238.85,238.85,3148.0,236.6855,236.6954,236.3787,236.3787,3148.0
2024-05-03 15:20:00,238.84,239.33,238.84,239.24,8552.0,236.3688,236.8537,236.3688,236.7646,8552.0
2024-05-03 15:30:00,239.11,239.49,239.03,239.45,2292.0,236.636,237.012,236.5568,236.9725,2292.0
2024-05-03 15:40:00,239.41,239.41,238.69,238.69,8240.0,236.9329,236.9329,236.2203,236.2203,8240.0
2024-05-03 15:50:00,238.65,238.85,238.45,238.72,31154.0,236.1807,236.3787,235.9828,236.25,31154.0
2024-05-06 09:30:00,240.44,241.39,239.3,239.88,9929.0,237.9522,238.8924,236.824,237.398,9929.0
2024-05-06 09:40:00,239.87,239.9,239.68,239.7,1591.0,237.3881,237.4178,237.2001,237.2199,1591.0
2024-05-06 09:50:00,239.5,239.63,238.94,238.95,5132.0,237.0219,237.1506,236.4677,236.4776,5132.0
2024-05-06 10:00:00,239.26,240.06,239.26,240.06,1540.0,236.7844,237.5762,236.7844,237.5762,1540.0
2024-05-06 10:10:00,239.94,240.49,239.94,240.43,2435.0,237.4574,238.0017,237.4574,237.9423,2435.0
2024-05-06 10:20:00,240.44,241.25,240.3,241.05,5801.0,237.9522,238.7538,237.8137,238.5559,5801.0
2024-05-06 10:30:00,241.0,241.04,240.73,240.97,8333.0,238.5064,238.546,238.2392,238.4767,8333.0
2024-05-06 10:40:00,241.01,241.42,240.99,240.99,7258.0,238.5163,238.9221,238.4965,238.4965,7258.0
2024-05-06 10:50:00,241.06,241.64,240.91,241.22,4650.0,238.5658,239.1398,238.4174,238.7241,4650.0
2024-05-06 11:00:00,241.18,241.47,241.1,241.24,1100.0,238.6846,238.9716,238.6054,238.7439,1100.0
2024-05-06 11:10:00,241.34,241.35,241.11,241.23,2955.0,238.8429,238.8528,238.6153,238.734,2955.0
2024-05-06 11:20:00,241.23,241.23,240.94,240.94,2862.0,238.734,238.734,238.447,238.447,2862.0
2024-05-06 11:30:00,240.95,240.95,240.79,240.79,1008.0,238.4569,238.4569,238.2986,238.2986,1008.0
2024-05-06 11:40:00,240.74,241.1,240.74,241.1,1834.0,238.2491,238.6054,238.2491,238.6054,1834.0
2024-05-06 11:50:00,241.08,241.19,241.08,241.17,1201.0,238.5856,238.6945,238.5856,238.6747,1201.0
2024-05-06 12:00:00,241.18,241.27,241.17,241.27,800.0,238.6846,238.7736,238.6747,238.7736,800.0
2024-05-06 12:10:00,241.26,241.68,241.25,241.54,3189.0,238.7637,239.1794,238.7538,239.0408,3189.0
2024-05-06 12:20:00,241.58,241.58,241.24,241.39,2948.0,239.0804,239.0804,238.7439,238.8924,2948.0
2024-05-06 12:30:00,241.4,241.7,241.39,241.7,3324.0,238.9023,239.1992,238.8924,239.1992,3324.0
2024-05-06 12:40:00,241.68,242.01,241.67,241.67,2874.0,239.1794,239.506,239.1695,239.1695,2874.0
2024-05-06 12:50:00,241.76,242.15,241.69,242.11,3901.0,239.2586,239.6445,239.1893,239.6049,3901.0
2024-05-06 13:00:00,242.08,242.38,242.08,242.38,3374.0,239.5753,239.8721,239.5753,239.8721,3374.0
2024-05-06 13:10:00,242.28,242.33,242.17,242.23,4366.0,239.7732,239.8227,239.6643,239.7237,4366.0
2024-05-06 13:20:00,242.34,242.63,242.32,242.63,3178.0,239.8326,240.1196,239.8128,240.1196,3178.0
2024-05-06 13:30:00,242.56,242.7,242.52,242.54,6657.0,240.0503,240.1888,240.0107,240.0305,6657.0
2024-05-06 13:40:00,242.62,242.62,242.3,242.39,2911.0,240.1097,240.1097,239.793,239.882,2911.0
2024-05-06 13:50:00,242.49,242.51,242.37,242.42,2172.0,239.981,240.0008,239.8623,239.9117,2172.0
2024-05-06 14:00:00,242.43,242.43,242.33,242.42,1667.0,239.9216,239.9216,239.8227,239.9117,1667.0
2024-05-06 14:10:00,242.53,242.59,242.18,242.26,4341.0,240.0206,240.08,239.6742,239.7534,4341.0
2024-05-06 14:20:00,242.28,242.45,242.11,242.31,2603.0,239.7732,239.9414,239.6049,239.8029,2603.0
2024-05-06 14:30:00,242.28,242.45,242.28,242.38,1838.0,239.7732,239.9414,239.7732,239.8721,1838.0
2024-05-06 14:40:00,242.45,242.53,242.22,242.25,3140.0,239.9414,240.0206,239.7138,239.7435,3140.0
2024-05-06 14:50:00,242.19,242.19,241.96,241.97,2427.0,239.6841,239.6841,239.4565,239.4664,2427.0
2024-05-06 15:00:00,241.95,242.06,241.95,241.96,2041.0,239.4466,239.5555,239.4466,239.4565,2041.0
2024-05-06 15:10:00,242.0,242.0,241.68,241.98,6226.0,239.4961,239.4961,239.1794,239.4763,6226.0
2024-05-06 15:20:00,241.94,242.11,241.78,242.06,4264.0,239.4367,239.6049,239.2784,239.5555,4264.0
2024-05-06 15:30:00,241.95,242.25,241.95,241.97,13617.0,239.4466,239.7435,239.4466,239.4664,13617.0
2024-05-06 15:40:00,241.96,242.66,241.91,242.66,11088.0,239.4565,240.1493,239.407,240.1493,11088.0
2024-05-06 15:50:00,242.62,243.05,242.42,243.01,59678.0,240.1097,240.5352,239.9117,240.4956,59678.0
2024-05-07 09:30:00,244.5,244.5,243.71,244.38,5201.0,241.9702,241.9702,241.1884,241.8515,5201.0
2024-05-07 09:40:00,243.83,244.07,243.51,243.52,2798.0,241.3071,241.5447,240.9905,241.0004,2798.0
2024-05-07 09:50:00,243.53,244.04,243.53,243.54,3582.0,241.0102,241.515,241.0102,241.0201,3582.0
2024-05-07 10:00:00,243.79,243.79,243.32,243.46,1559.0,241.2676,241.2676,240.8024,240.941,1559.0
2024-05-07 10:10:00,243.33,243.33,242.57,242.63,1979.0,240.8123,240.8123,240.0602,240.1196,1979.0
2024-05-07 10:20:00,242.64,243.21,242.64,242.96,3160.0,240.1295,240.6936,240.1295,240.4461,3160.0
2024-05-07 10:30:00,243.31,243.31,243.11,243.11,1274.0,240.7925,240.7925,240.5946,240.5946,1274.0
2024-05-07 10:40:00,243.04,243.41,242.93,243.34,3513.0,240.5253,240.8915,240.4165,240.8222,3513.0
2024-05-07 10:50:00,243.31,244.02,243.29,243.87,2188.0,240.7925,241.4952,240.7727,241.3467,2188.0
2024-05-07 11:00:00,244.02,244.07,243.82,244.06,2481.0,241.4952,241.5447,241.2972,241.5348,2481.0
2024-05-07 11:10:00,244.09,244.17,243.93,244.1,3492.0,241.5645,241.6436,241.4061,241.5744,3492.0
2024-05-07 11:20:00,244.12,244.21,243.82,244.21,3492.0,241.5941,241.6832,241.2972,241.6832,3492.0
2024-05-07 11:30:00,244.03,244.22,243.88,244.22,3818.0,241.5051,241.6931,241.3566,241.6931,3818.0
2024-05-07 11:40:00,244.21,244.31,243.87,243.98,1253.0,241.6832,241.7822,241.3467,241.4556,1253.0
2024-05-07 11:50:00,243.94,243.94,243.7,243.71,734.0,241.416,241.416,241.1785,241.1884,734.0
2024-05-07 12:00:00,243.82,243.83,243.56,243.66,680.0,241.2972,241.3071,241.0399,241.1389,680.0
2024-05-07 12:10:00,243.68,243.82,243.55,243.81,1281.0,241.1587,241.2972,241.03,241.2874,1281.0
2024-05-07 12:20:00,243.8,243.95,243.8,243.87,761.0,241.2775,241.4259,241.2775,241.3467,761.0
2024-05-07 12:30:00,243.89,243.91,243.72,243.86,1450.0,241.3665,241.3863,241.1983,241.3368,1450.0
2024-05-07 12:40:00,243.92,244.11,243.92,243.98,2035.0,241.3962,241.5842,241.3962,241.4556,2035.0
2024-05-07 12:50:00,243.96,244.04,243.93,244.04,2964.0,241.4358,241.515,241.4061,241.515,2964.0
2024-05-07 13:00:00,244.15,244.15,244.01,244.04,1032.0,241.6238,241.6238,241.4853,241.515,1032.0
2024-05-07 13:10:00,244.03,244.03,243.85,243.92,1453.0,241.5051,241.5051,241.3269,241.3962,1453.0
2024-05-07 13:20:00,243.94,244.06,243.94,244.06,1189.0,241.416,241.5348,241.416,241.5348,1189.0
2024-05-07 13:30:00,244.07,244.22,244.02,244.04,2001.0,241.5447,241.6931,241.4952,241.515,2001.0
2024-05-07 13:40:00,244.0,244.0,243.44,243.44,3300.0,241.4754,241.4754,240.9212,240.9212,3300.0
2024-05-07 13:50:00,243.41,243.62,243.41,243.48,2033.0,240.8915,241.0993,240.8915,240.9608,2033.0
2024-05-07 14:00:00,243.51,243.81,243.48,243.81,660.0,240.9905,241.2874,240.9608,241.2874,660.0
2024-05-07 14:10:00,243.82,243.82,243.69,243.69,755.0,241.2972,241.2972,241.1686,241.1686,755.0
2024-05-07 14:20:00,243.68,243.75,243.55,243.75,500.0,241.1587,241.228,241.03,241.228,500.0
2024-05-07 14:30:00,243.61,243.8,243.55,243.8,600.0,241.0894,241.2775,241.03,241.2775,600.0
2024-05-07 14:40:00,243.92,243.92,243.84,243.89,880.0,241.3962,241.3962,241.317,241.3665,880.0
2024-05-07 14:50:00,243.87,243.96,243.76,243.96,4078.0,241.3467,241.4358,241.2379,241.4358,4078.0
2024-05-07 15:00:00,243.94,244.09,243.93,244.02,2456.0,241.416,241.5645,241.4061,241.4952,2456.0
2024-05-07 15:10:00,244.12,244.19,243.98,244.01,3191.0,241.5941,241.6634,241.4556,241.4853,3191.0
2024-05-07 15:20:00,244.05,244.53,244.05,244.31,20431.0,241.5249,241.9999,241.5249,241.7822,20431.0
2024-05-07 15:30:00,244.46,244.99,244.23,244.44,12537.0,241.9306,242.4551,241.703,241.9108,12537.0
2024-05-07 15:40:00,244.52,244.9,244.46,244.82,6871.0,241.99,242.3661,241.9306,242.2869,6871.0
2024-05-07 15:50:00,244.85,245.09,244.63,244.94,38920.0,242.3166,242.5541,242.0989,242.4057,38920.0
2024-05-08 09:30:00,246.63,246.63,245.68,245.96,6219.0,244.0782,244.0782,243.138,243.4151,6219.0
2024-05-08 09:40:00,245.3,245.74,245.15,245.74,1190.0,242.7619,243.1974,242.6135,243.1974,1190.0
2024-05-08 09:50:00,245.36,245.36,245.13,245.13,775.0,242.8213,242.8213,242.5937,242.5937,775.0
2024-05-08 10:00:00,245.13,245.61,245.13,245.18,2927.0,242.5937,243.0687,242.5937,242.6432,2927.0
2024-05-08 10:10:00,245.1,245.29,244.72,245.07,2737.0,242.564,242.752,242.1879,242.5343,2737.0
2024-05-08 10:20:00,245.2,245.34,245.14,245.31,700.0,242.663,242.8015,242.6036,242.7718,700.0
2024-05-08 10:30:00,245.32,246.15,245.18,245.74,8549.0,242.7817,243.6031,242.6432,243.1974,8549.0
2024-05-08 10:40:00,245.49,245.81,245.49,245.81,3620.0,242.95,243.2667,242.95,243.2667,3620.0
2024-05-08 10:50:00,245.75,246.31,245.75,246.15,3470.0,243.2073,243.7615,243.2073,243.6031,3470.0
2024-05-08 11:00:00,246.17,246.5,246.03,246.24,5791.0,243.6229,243.9495,243.4844,243.6922,5791.0
2024-05-08 11:10:00,246.52,246.67,246.4,246.67,1837.0,243.9693,244.1178,243.8506,244.1178,1837.0
2024-05-08 11:20:00,246.75,246.96,246.62,246.63,4780.0,244.1969,244.4048,244.0683,244.0782,4780.0
2024-05-08 11:30:00,246.55,246.64,246.3,246.64,1600.0,243.999,244.0881,243.7516,244.0881,1600.0
2024-05-08 11:40:00,246.5,246.51,246.38,246.51,1704.0,243.9495,243.9594,243.8308,243.9594,1704.0
2024-05-08 11:50:00,246.51,246.99,246.42,246.99,2914.0,243.9594,244.4344,243.8703,244.4344,2914.0
2024-05-08 12:00:00,247.01,247.01,246.77,246.77,326.0,244.4542,244.4542,244.2167,244.2167,326.0
2024-05-08 12:10:00,246.75,246.89,246.46,246.46,2772.0,244.1969,244.3355,243.9099,243.9099,2772.0
2024-05-08 12:20:00,246.44,246.44,246.35,246.42,1227.0,243.8901,243.8901,243.8011,243.8703,1227.0
2024-05-08 12:30:00,246.44,246.44,245.8,245.86,1921.0,243.8901,243.8901,243.2568,243.3161,1921.0
2024-05-08 12:40:00,245.83,245.86,245.75,245.8,500.0,243.2865,243.3161,243.2073,243.2568,500.0
2024-05-08 12:50:00,245.88,245.99,245.73,245.78,2792.0,243.3359,243.4448,243.1875,243.237,2792.0
2024-05-08 13:00:00,245.84,245.94,245.65,245.78,1746.0,243.2963,243.3953,243.1083,243.237,1746.0
2024-05-08 13:10:00,245.74,245.74,245.67,245.67,1030.0,243.1974,243.1974,243.1281,243.1281,1030.0
2024-05-08 13:20:00,245.62,245.71,245.43,245.53,2126.0,243.0786,243.1677,242.8906,242.9896,2126.0
2024-05-08 13:30:00,245.34,245.46,245.32,245.46,1318.0,242.8015,242.9203,242.7817,242.9203,1318.0
2024-05-08 13:40:00,245.36,245.49,245.34,245.37,7134.0,242.8213,242.95,242.8015,242.8312,7134.0
2024-05-08 13:50:00,245.26,245.61,245.19,245.61,1097.0,242.7223,243.0687,242.6531,243.0687,1097.0
2024-05-08 14:00:00,245.62,245.62,245.44,245.61,1405.0,243.0786,243.0786,242.9005,243.0687,1405.0
2024-05-08 14:10:00,245.51,245.64,245.3,245.43,2933.0,242.9698,243.0984,242.7619,242.8906,2933.0
2024-05-08 14:20:00,245.53,245.56,245.3,245.3,2380.0,242.9896,243.0192,242.7619,242.7619,2380.0
2024-05-08 14:30:00,245.23,245.24,245.0,245.09,1800.0,242.6927,242.7026,242.465,242.5541,1800.0
2024-05-08 14:40:00,245.09,245.32,245.01,245.01,2229.0,242.5541,242.7817,242.4749,242.4749,2229.0
2024-05-08 14:50:00,245.0,245.04,244.64,244.71,3608.0,242.465,242.5046,242.1088,242.178,3608.0
2024-05-08 15:00:00,244.71,245.09,244.67,245.09,1944.0,242.178,242.5541,242.1385,242.5541,1944.0
2024-05-08 15:10:00,245.0,245.2,244.98,245.17,4523.0,242.465,242.663,242.4452,242.6333,4523.0
2024-05-08 15:20:00,245.24,245.42,245.24,245.26,2210.0,242.7026,242.8807,242.7026,242.7223,2210.0
2024-05-08 15:30:00,245.26,245.26,244.84,244.96,3489.0,242.7223,242.7223,242.3067,242.4255,3489.0
2024-05-08 15:40:00,244.98,245.13,244.87,245.06,2735.0,242.4452,242.5937,242.3364,242.5244,2735.0
2024-05-08 15:50:00,245.02,245.17,244.22,244.88,68491.0,242.4848,242.6333,241.6931,242.3463,68491.0
2024-05-09 09:30:00,244.5,245.3,244.35,244.97,12468.0,241.9702,242.7619,241.8218,242.4353,12468.0
2024-05-09 09:40:00,244.56,245.92,244.56,245.65,8055.0,242.0296,243.3755,242.0296,243.1083,8055.0
2024-05-09 09:50:00,246.19,246.25,245.31,245.33,3262.0,243.6427,243.7021,242.7718,242.7916,3262.0
2024-05-09 10:00:00,245.31,245.34,244.9,244.9,2575.0,242.7718,242.8015,242.3661,242.3661,2575.0
2024-05-09 10:10:00,245.01,245.56,244.94,245.56,6234.0,242.4749,243.0192,242.4057,243.0192,6234.0
2024-05-09 10:20:00,245.31,246.13,245.3,246.13,9946.0,242.7718,243.5833,242.7619,243.5833,9946.0
2024-05-09 10:30:00,245.77,245.77,245.45,245.46,2200.0,243.2271,243.2271,242.9104,242.9203,2200.0
2024-05-09 10:40:00,245.47,245.58,245.24,245.58,3310.0,242.9302,243.039,242.7026,243.039,3310.0
2024-05-09 10:50:00,245.47,245.71,245.38,245.71,2016.0,242.9302,243.1677,242.8411,243.1677,2016.0
2024-05-09 11:00:00,245.7,245.89,245.48,245.89,2892.0,243.1578,243.3458,242.9401,243.3458,2892.0
2024-05-09 11:10:00,245.87,246.16,245.87,246.11,2086.0,243.326,243.613,243.326,243.5636,2086.0
2024-05-09 11:20:00,246.01,246.09,245.77,246.05,4347.0,243.4646,243.5438,243.2271,243.5042,4347.0
2024-05-09 11:30:00,245.93,246.03,245.79,245.99,1740.0,243.3854,243.4844,243.2469,243.4448,1740.0
2024-05-09 11:40:00,245.89,246.06,245.88,246.06,800.0,243.3458,243.5141,243.3359,243.5141,800.0
2024-05-09 11:50:00,246.12,246.26,245.98,246.18,2510.0,243.5735,243.712,243.4349,243.6328,2510.0
2024-05-09 12:00:00,246.21,246.58,246.2,246.49,1279.0,243.6625,244.0287,243.6526,243.9396,1279.0
2024-05-09 12:10:00,246.55,246.67,246.5,246.53,2220.0,243.999,244.1178,243.9495,243.9792,2220.0
2024-05-09 12:20:00,246.56,246.67,246.42,246.48,2417.0,244.0089,244.1178,243.8703,243.9297,2417.0
2024-05-09 12:30:00,246.56,246.63,246.47,246.49,3439.0,244.0089,244.0782,243.9198,243.9396,3439.0
2024-05-09 12:40:00,246.7,246.89,246.7,246.77,1726.0,244.1474,244.3355,244.1474,244.2167,1726.0
2024-05-09 12:50:00,246.88,247.07,246.88,247.07,2284.0,244.3256,244.5136,244.3256,244.5136,2284.0
2024-05-09 13:00:00,247.01,247.01,246.93,247.01,2374.0,244.4542,244.4542,244.3751,244.4542,2374.0
2024-05-09 13:10:00,246.98,246.98,246.81,246.91,3193.0,244.4246,244.4246,244.2563,244.3553,3193.0
2024-05-09 13:20:00,246.79,247.01,246.75,247.01,2248.0,244.2365,244.4542,244.1969,244.4542,2248.0
2024-05-09 13:30:00,247.02,247.11,246.92,247.03,2777.0,244.4641,244.5532,244.3652,244.474,2777.0
2024-05-09 13:40:00,246.92,246.95,246.67,246.76,1902.0,244.3652,244.3949,244.1178,244.2068,1902.0
2024-05-09 13:50:00,246.79,247.12,246.79,247.12,7266.0,244.2365,244.5631,244.2365,244.5631,7266.0
2024-05-09 14:00:00,247.12,247.25,247.07,247.17,8552.0,244.5631,244.6918,244.5136,244.6126,8552.0
2024-05-09 14:10:00,247.2,247.2,246.88,246.93,4725.0,244.6423,244.6423,244.3256,244.3751,4725.0
2024-05-09 14:20:00,246.92,246.92,246.81,246.92,2333.0,244.3652,244.3652,244.2563,244.3652,2333.0
2024-05-09 14:30:00,247.04,247.14,246.97,247.14,1856.0,244.4839,244.5829,244.4147,244.5829,1856.0
2024-05-09 14:40:00,247.22,247.58,247.21,247.58,1971.0,244.6621,245.0183,244.6522,245.0183,1971.0
2024-05-09 14:50:00,247.6,247.91,247.59,247.66,8292.0,245.0381,245.3449,245.0282,245.0975,8292.0
2024-05-09 15:00:00,247.55,247.55,247.37,247.42,3069.0,244.9887,244.9887,244.8105,244.86,3069.0
2024-05-09 15:10:00,247.4,247.48,247.0,247.09,32287.0,244.8402,244.9194,244.4443,244.5334,32287.0
2024-05-09 15:20:00,247.07,247.37,247.07,247.23,3502.0,244.5136,244.8105,244.5136,244.672,3502.0
2024-05-09 15:30:00,247.19,247.45,246.97,247.43,19236.0,244.6324,244.8897,244.4147,244.8699,19236.0
2024-05-09 15:40:00,247.43,247.61,247.42,247.48,9820.0,244.8699,245.048,244.86,244.9194,9820.0
2024-05-09 15:50:00,247.5,248.18,247.5,247.59,77253.0,244.9392,245.6121,244.9392,245.0282,77253.0
2024-05-10 09:30:00,248.44,248.45,248.15,248.15,4681.0,245.8694,245.8793,245.5824,245.5824,4681.0
2024-05-10 09:40:00,248.41,248.45,248.0,248.08,6811.0,245.8398,245.8793,245.434,245.5132,6811.0
2024-05-10 09:50:00,248.16,248.69,248.0,248.55,11246.0,245.5923,246.1169,245.434,245.9783,11246.0
2024-05-10 10:00:00,248.64,249.73,248.39,249.69,8245.0,246.0674,247.1461,245.82,247.1065,8245.0
2024-05-10 10:10:00,249.63,250.06,249.63,249.82,3892.0,247.0471,247.4727,247.0471,247.2352,3892.0
2024-05-10 10:20:00,249.7,250.0,249.57,249.63,2314.0,247.1164,247.4133,246.9878,247.0471,2314.0
2024-05-10 10:30:00,249.65,250.12,249.24,250.02,5331.0,247.0669,247.5321,246.6612,247.4331,5331.0
2024-05-10 10:40:00,250.12,250.32,249.94,250.2,4873.0,247.5321,247.73,247.3539,247.6112,4873.0
2024-05-10 10:50:00,250.13,250.32,249.87,250.32,4191.0,247.542,247.73,247.2846,247.73,4191.0
2024-05-10 11:00:00,250.22,250.22,249.96,250.2,5671.0,247.631,247.631,247.3737,247.6112,5671.0
2024-05-10 11:10:00,250.24,250.38,249.61,249.86,6403.0,247.6508,247.7894,247.0273,247.2748,6403.0
2024-05-10 11:20:00,249.86,250.19,249.86,250.19,4009.0,247.2748,247.6013,247.2748,247.6013,4009.0
2024-05-10 11:30:00,250.2,250.2,249.86,250.07,4528.0,247.6112,247.6112,247.2748,247.4826,4528.0
2024-05-10 11:40:00,250.1,250.15,249.92,249.92,2079.0,247.5123,247.5618,247.3341,247.3341,2079.0
2024-05-10 11:50:00,250.01,250.55,249.96,250.49,6287.0,247.4232,247.9576,247.3737,247.8982,6287.0
2024-05-10 12:00:00,250.54,250.92,250.35,250.74,8578.0,247.9477,248.3238,247.7597,248.1456,8578.0
2024-05-10 12:10:00,250.63,250.89,250.25,250.89,6937.0,248.0368,248.2941,247.6607,248.2941,6937.0
2024-05-10 12:20:00,250.89,250.89,250.58,250.63,1541.0,248.2941,248.2941,247.9873,248.0368,1541.0
2024-05-10 12:30:00,250.75,250.85,250.62,250.79,1743.0,248.1555,248.2545,248.0269,248.1951,1743.0
2024-05-10 12:40:00,250.82,251.07,250.81,251.06,5074.0,248.2248,248.4722,248.2149,248.4623,5074.0
2024-05-10 12:50:00,251.03,251.28,250.98,251.07,6404.0,248.4326,248.6801,248.3832,248.4722,6404.0
2024-05-10 13:00:00,250.96,251.19,250.87,250.89,14995.0,248.3634,248.591,248.2743,248.2941,14995.0
2024-05-10 13:10:00,250.95,251.04,250.65,250.65,1885.0,248.3535,248.4425,248.0566,248.0566,1885.0
2024-05-10 13:20:00,250.68,250.69,250.19,250.4,1879.0,248.0863,248.0962,247.6013,247.8092,1879.0
2024-05-10 13:30:00,250.47,250.47,250.27,250.27,2661.0,247.8784,247.8784,247.6805,247.6805,2661.0
2024-05-10 13:40:00,250.36,250.6,250.33,250.33,2401.0,247.7696,248.0071,247.7399,247.7399,2401.0
2024-05-10 13:50:00,250.52,250.87,250.3,250.87,5249.0,247.9279,248.2743,247.7102,248.2743,5249.0
2024-05-10 14:00:00,250.81,250.81,250.66,250.7,4031.0,248.2149,248.2149,248.0665,248.1061,4031.0
2024-05-10 14:10:00,250.7,250.85,250.65,250.72,5637.0,248.1061,248.2545,248.0566,248.1259,5637.0
2024-05-10 14:20:00,250.73,250.73,250.46,250.59,9006.0,248.1358,248.1358,247.8685,247.9972,9006.0
2024-05-10 14:30:00,250.51,250.54,250.33,250.35,2750.0,247.918,247.9477,247.7399,247.7597,2750.0
2024-05-10 14:40:00,250.4,250.54,250.29,250.29,4561.0,247.8092,247.9477,247.7003,247.7003,4561.0
2024-05-10 14:50:00,250.35,250.69,250.29,250.69,5953.0,247.7597,248.0962,247.7003,248.0962,5953.0
2024-05-10 15:00:00,250.63,250.82,250.61,250.69,3416.0,248.0368,248.2248,248.017,248.0962,3416.0
2024-05-10 15:10:00,250.66,250.69,250.46,250.61,5994.0,248.0665,248.0962,247.8685,248.017,5994.0
2024-05-10 15:20:00,250.61,250.67,250.34,250.41,4538.0,248.017,248.0764,247.7498,247.8191,4538.0
2024-05-10 15:30:00,250.47,250.54,250.32,250.53,4987.0,247.8784,247.9477,247.73,247.9378,4987.0
2024-05-10 15:40:00,250.55,251.15,250.55,250.85,15255.0,247.9576,248.5514,247.9576,248.2545,15255.0
2024-05-10 15:50:00,250.76,251.07,250.71,250.86,30234.0,248.1654,248.4722,248.116,248.2644,30234.0
2024-05-13 09:30:00,250.67,250.67,249.89,250.56,9805.0,248.0764,248.0764,247.3044,247.9675,9805.0
2024-05-13 09:40:00,250.74,251.98,250.73,251.62,4125.0,248.1456,249.3728,248.1358,249.0165,4125.0
2024-05-13 09:50:00,251.79,251.8,250.71,250.75,3071.0,249.1848,249.1947,248.116,248.1555,3071.0
2024-05-13 10:00:00,250.75,250.9,250.37,250.46,12828.0,248.1555,248.304,247.7795,247.8685,12828.0
2024-05-13 10:10:00,250.38,250.8,250.23,250.41,5647.0,247.7894,248.205,247.6409,247.8191,5647.0
2024-05-13 10:20:00,250.47,250.7,250.43,250.69,2016.0,247.8784,248.1061,247.8389,248.0962,2016.0
2024-05-13 10:30:00,250.68,250.85,250.03,250.13,9115.0,248.0863,248.2545,247.443,247.542,9115.0
2024-05-13 10:40:00,250.09,250.1,249.68,249.81,3684.0,247.5024,247.5123,247.0966,247.2253,3684.0
2024-05-13 10:50:00,249.59,249.59,249.46,249.46,1503.0,247.0075,247.0075,246.8789,246.8789,1503.0
2024-05-13 11:00:00,249.45,250.03,249.45,249.88,4710.0,246.869,247.443,246.869,247.2945,4710.0
2024-05-13 11:10:00,249.92,250.41,249.92,250.41,3035.0,247.3341,247.8191,247.3341,247.8191,3035.0
2024-05-13 11:20:00,250.3,250.51,250.15,250.25,1599.0,247.7102,247.918,247.5618,247.6607,1599.0
2024-05-13 11:30:00,250.16,250.31,249.96,250.04,2044.0,247.5716,247.7201,247.3737,247.4529,2044.0
2024-05-13 11:40:00,249.91,250.03,249.64,249.77,3013.0,247.3242,247.443,247.057,247.1857,3013.0
2024-05-13 11:50:00,249.76,249.92,249.33,249.44,8646.0,247.1758,247.3341,246.7502,246.8591,8646.0
2024-05-13 12:00:00,249.33,249.63,249.25,249.59,5846.0,246.7502,247.0471,246.6711,247.0075,5846.0
2024-05-13 12:10:00,249.39,249.58,249.2,249.32,2219.0,246.8096,246.9977,246.6216,246.7403,2219.0
2024-05-13 12:20:00,249.37,249.44,249.16,249.25,2205.0,246.7898,246.8591,246.582,246.6711,2205.0
2024-05-13 12:30:00,249.25,249.69,249.25,249.69,3226.0,246.6711,247.1065,246.6711,247.1065,3226.0
2024-05-13 12:40:00,249.7,250.19,249.69,250.04,6056.0,247.1164,247.6013,247.1065,247.4529,6056.0
2024-05-13 12:50:00,250.07,250.14,249.95,250.01,3487.0,247.4826,247.5519,247.3638,247.4232,3487.0
2024-05-13 13:00:00,249.99,250.05,249.83,249.92,16347.0,247.4034,247.4628,247.2451,247.3341,16347.0
2024-05-13 13:10:00,249.93,250.17,249.92,250.15,2673.0,247.344,247.5815,247.3341,247.5618,2673.0
2024-05-13 13:20:00,249.99,250.11,249.98,250.09,2649.0,247.4034,247.5222,247.3935,247.5024,2649.0
2024-05-13 13:30:00,250.01,250.03,249.92,249.94,4838.0,247.4232,247.443,247.3341,247.3539,4838.0
2024-05-13 13:40:00,249.94,250.05,249.87,249.99,4327.0,247.3539,247.4628,247.2846,247.4034,4327.0
2024-05-13 13:50:00,249.99,249.99,249.87,249.94,9400.0,247.4034,247.4034,247.2846,247.3539,9400.0
2024-05-13 14:00:00,249.94,250.07,249.92,249.98,4901.0,247.3539,247.4826,247.3341,247.3935,4901.0
2024-05-13 14:10:00,249.98,249.99,249.89,249.91,8979.0,247.3935,247.4034,247.3044,247.3242,8979.0
2024-05-13 14:20:00,249.91,250.09,249.9,250.09,5054.0,247.3242,247.5024,247.3143,247.5024,5054.0
2024-05-13 14:30:00,250.12,250.12,249.94,249.98,4028.0,247.5321,247.5321,247.3539,247.3935,4028.0
2024-05-13 14:40:00,249.98,250.16,249.98,249.99,2851.0,247.3935,247.5716,247.3935,247.4034,2851.0
2024-05-13 14:50:00,250.0,250.04,249.96,250.0,5606.0,247.4133,247.4529,247.3737,247.4133,5606.0
2024-05-13 15:00:00,250.0,250.06,249.94,250.0,8846.0,247.4133,247.4727,247.3539,247.4133,8846.0
2024-05-13 15:10:00,250.0,250.06,249.93,250.05,6469.0,247.4133,247.4727,247.344,247.4628,6469.0
2024-05-13 15:20:00,250.03,250.06,249.93,249.98,16116.0,247.443,247.4727,247.344,247.3935,16116.0
2024-05-13 15:30:00,249.99,250.09,249.93,249.95,15887.0,247.4034,247.5024,247.344,247.3638,15887.0
2024-05-13 15:40:00,249.99,250.04,249.85,249.99,28762.0,247.4034,247.4529,247.2649,247.4034,28762.0
2024-05-13 15:50:00,249.93,250.09,249.34,249.51,66719.0,247.344,247.5024,246.7601,246.9284,66719.0
2024-05-14 09:30:00,249.56,250.34,248.16,248.75,12753.0,246.9779,247.7498,245.5923,246.1762,12753.0
2024-05-14 09:40:00,248.66,248.66,247.47,247.95,3103.0,246.0872,246.0872,244.9095,245.3845,3103.0
2024-05-14 09:50:00,247.82,249.21,247.64,249.2,3844.0,245.2559,246.6315,245.0777,246.6216,3844.0
2024-05-14 10:00:00,249.22,249.99,249.22,249.99,4541.0,246.6414,247.4034,246.6414,247.4034,4541.0
2024-05-14 10:10:00,250.07,250.89,250.07,250.87,2220.0,247.4826,248.2941,247.4826,248.2743,2220.0
2024-05-14 10:20:00,250.82,250.82,250.18,250.31,7173.0,248.2248,248.2248,247.5914,247.7201,7173.0
2024-05-14 10:30:00,250.47,250.57,249.98,250.56,15520.0,247.8784,247.9774,247.3935,247.9675,15520.0
2024-05-14 10:40:00,250.53,251.08,250.44,250.99,4709.0,247.9378,248.4821,247.8488,248.3931,4709.0
2024-05-14 10:50:00,251.0,251.09,250.75,250.84,3904.0,248.403,248.492,248.1555,248.2446,3904.0
2024-05-14 11:00:00,250.86,251.05,250.48,250.52,3562.0,248.2644,248.4524,247.8883,247.9279,3562.0
2024-05-14 11:10:00,250.51,250.59,250.1,250.24,3945.0,247.918,247.9972,247.5123,247.6508,3945.0
2024-05-14 11:20:00,250.21,250.36,250.06,250.29,5640.0,247.6211,247.7696,247.4727,247.7003,5640.0
2024-05-14 11:30:00,250.37,250.56,250.22,250.41,3464.0,247.7795,247.9675,247.631,247.8191,3464.0
2024-05-14 11:40:00,250.39,250.63,250.39,250.5,3561.0,247.7993,248.0368,247.7993,247.9081,3561.0
2024-05-14 11:50:00,250.5,250.62,249.91,249.92,5675.0,247.9081,248.0269,247.3242,247.3341,5675.0
2024-05-14 12:00:00,249.95,249.95,249.68,249.82,6161.0,247.3638,247.3638,247.0966,247.2352,6161.0
2024-05-14 12:10:00,249.93,250.12,249.75,250.05,1081.0,247.344,247.5321,247.1659,247.4628,1081.0
2024-05-14 12:20:00,250.08,250.3,250.07,250.3,1857.0,247.4925,247.7102,247.4826,247.7102,1857.0
2024-05-14 12:30:00,250.24,250.45,250.2,250.21,3968.0,247.6508,247.8586,247.6112,247.6211,3968.0
2024-05-14 12:40:00,250.23,250.29,250.09,250.28,2378.0,247.6409,247.7003,247.5024,247.6904,2378.0
2024-05-14 12:50:00,250.22,250.45,250.12,250.37,2481.0,247.631,247.8586,247.5321,247.7795,2481.0
2024-05-14 13:00:00,250.21,250.21,250.04,250.14,2196.0,247.6211,247.6211,247.4529,247.5519,2196.0
2024-05-14 13:10:00,250.2,250.2,250.09,250.11,1329.0,247.6112,247.6112,247.5024,247.5222,1329.0
2024-05-14 13:20:00,250.04,250.04,249.5,249.64,10443.0,247.4529,247.4529,246.9185,247.057,10443.0
2024-05-14 13:30:00,249.7,250.02,249.62,250.02,3032.0,247.1164,247.4331,247.0372,247.4331,3032.0
2024-05-14 13:40:00,250.01,250.01,249.69,249.74,2306.0,247.4232,247.4232,247.1065,247.156,2306.0
2024-05-14 13:50:00,249.68,249.86,249.57,249.75,2353.0,247.0966,247.2748,246.9878,247.1659,2353.0
2024-05-14 14:00:00,249.72,249.77,249.71,249.74,1290.0,247.1362,247.1857,247.1263,247.156,1290.0
2024-05-14 14:10:00,249.73,249.81,249.38,249.42,2454.0,247.1461,247.2253,246.7997,246.8393,2454.0
2024-05-14 14:20:00,249.44,249.69,249.44,249.69,2749.0,246.8591,247.1065,246.8591,247.1065,2749.0
2024-05-14 14:30:00,249.68,249.72,249.47,249.56,2574.0,247.0966,247.1362,246.8888,246.9779,2574.0
2024-05-14 14:40:00,249.65,249.9,249.65,249.9,2299.0,247.0669,247.3143,247.0669,247.3143,2299.0
2024-05-14 14:50:00,249.93,250.3,249.83,250.22,3349.0,247.344,247.7102,247.2451,247.631,3349.0
2024-05-14 15:00:00,250.27,250.32,249.86,249.89,4094.0,247.6805,247.73,247.2748,247.3044,4094.0
2024-05-14 15:10:00,249.89,250.11,249.77,250.11,3390.0,247.3044,247.5222,247.1857,247.5222,3390.0
2024-05-14 15:20:00,250.11,250.5,250.03,250.38,3780.0,247.5222,247.9081,247.443,247.7894,3780.0
2024-05-14 15:30:00,250.44,250.44,250.24,250.27,4503.0,247.8488,247.8488,247.6508,247.6805,4503.0
2024-05-14 15:40:00,250.19,250.54,250.19,250.4,7617.0,247.6013,247.9477,247.6013,247.8092,7617.0
2024-05-14 15:50:00,250.42,251.0,250.42,250.78,52300.0,247.829,248.403,247.829,248.1852,52300.0
2024-05-15 09:30:00,249.56,251.0,249.4,250.94,11366.0,246.9779,248.403,246.8195,248.3436,11366.0
2024-05-15 09:40:00,251.6,252.35,251.47,252.34,11820.0,248.9967,249.739,248.8681,249.7291,11820.0
2024-05-15 09:50:00,252.85,252.85,252.1,252.59,7431.0,250.2338,250.2338,249.4916,249.9765,7431.0
2024-05-15 10:00:00,252.41,252.84,252.09,252.66,4578.0,249.7984,250.2239,249.4817,250.0458,4578.0
2024-05-15 10:10:00,253.05,253.14,252.69,253.02,2902.0,250.4317,250.5208,250.0755,250.4021,2902.0
2024-05-15 10:20:00,253.04,253.04,252.4,252.51,3800.0,250.4219,250.4219,249.7885,249.8973,3800.0
2024-05-15 10:30:00,252.48,252.87,252.46,252.46,5351.0,249.8676,250.2536,249.8479,249.8479,5351.0
2024-05-15 10:40:00,252.44,252.69,252.1,252.53,4228.0,249.8281,250.0755,249.4916,249.9171,4228.0
2024-05-15 10:50:00,252.79,252.79,252.43,252.51,922.0,250.1744,250.1744,249.8182,249.8973,922.0
2024-05-15 11:00:00,252.43,252.57,251.95,252.38,3221.0,249.8182,249.9567,249.3431,249.7687,3221.0
2024-05-15 11:10:00,252.48,252.8,252.48,252.8,3258.0,249.8676,250.1843,249.8676,250.1843,3258.0
2024-05-15 11:20:00,252.71,252.71,252.44,252.7,2063.0,250.0953,250.0953,249.8281,250.0854,2063.0
2024-05-15 11:30:00,252.72,252.97,252.6,252.71,1622.0,250.1052,250.3526,249.9864,250.0953,1622.0
2024-05-15 11:40:00,252.93,252.93,252.59,252.73,2101.0,250.313,250.313,249.9765,250.1151,2101.0
2024-05-15 11:50:00,252.76,252.81,252.6,252.8,3770.0,250.1447,250.1942,249.9864,250.1843,3770.0
2024-05-15 12:00:00,252.79,252.79,252.14,252.28,2400.0,250.1744,250.1744,249.5312,249.6697,2400.0
2024-05-15 12:10:00,252.48,252.48,252.3,252.3,1153.0,249.8676,249.8676,249.6895,249.6895,1153.0
2024-05-15 12:20:00,252.34,252.39,252.17,252.19,3489.0,249.7291,249.7786,249.5609,249.5806,3489.0
2024-05-15 12:30:00,252.25,252.51,252.25,252.36,2105.0,249.64,249.8973,249.64,249.7489,2105.0
2024-05-15 12:40:00,252.35,252.6,252.35,252.47,1950.0,249.739,249.9864,249.739,249.8577,1950.0
2024-05-15 12:50:00,252.51,252.6,252.39,252.41,1565.0,249.8973,249.9864,249.7786,249.7984,1565.0
2024-05-15 13:00:00,252.49,252.71,252.47,252.49,4158.0,249.8775,250.0953,249.8577,249.8775,4158.0
2024-05-15 13:10:00,252.49,252.49,252.27,252.31,3959.0,249.8775,249.8775,249.6598,249.6994,3959.0
2024-05-15 13:20:00,252.31,252.31,251.95,252.03,1351.0,249.6994,249.6994,249.3431,249.4223,1351.0
2024-05-15 13:30:00,251.81,251.81,251.64,251.64,601.0,249.2046,249.2046,249.0363,249.0363,601.0
2024-05-15 13:40:00,251.73,251.74,251.21,251.34,1919.0,249.1254,249.1353,248.6108,248.7394,1919.0
2024-05-15 13:50:00,251.45,251.6,251.44,251.6,2765.0,248.8483,248.9967,248.8384,248.9967,2765.0
2024-05-15 14:00:00,251.52,251.8,251.12,251.8,6815.0,248.9176,249.1947,248.5217,249.1947,6815.0
2024-05-15 14:10:00,251.81,252.06,251.47,251.48,2254.0,249.2046,249.452,248.8681,248.878,2254.0
2024-05-15 14:20:00,251.35,251.6,251.33,251.6,1769.0,248.7493,248.9967,248.7295,248.9967,1769.0
2024-05-15 14:30:00,251.59,251.64,251.42,251.44,1637.0,248.9869,249.0363,248.8186,248.8384,1637.0
2024-05-15 14:40:00,251.39,251.46,251.33,251.42,1276.0,248.7889,248.8582,248.7295,248.8186,1276.0
2024-05-15 14:50:00,251.38,251.63,251.34,251.62,3192.0,248.779,249.0264,248.7394,249.0165,3192.0
2024-05-15 15:00:00,251.55,251.61,251.39,251.58,1979.0,248.9473,249.0066,248.7889,248.977,1979.0
2024-05-15 15:10:00,251.59,251.66,251.15,251.16,5098.0,248.9869,249.0561,248.5514,248.5613,5098.0
2024-05-15 15:20:00,251.18,251.39,251.1,251.33,5019.0,248.5811,248.7889,248.5019,248.7295,5019.0
2024-05-15 15:30:00,251.25,251.44,250.79,251.31,30278.0,248.6504,248.8384,248.1951,248.7098,30278.0
2024-05-15 15:40:00,251.28,251.46,251.26,251.43,8682.0,248.6801,248.8582,248.6603,248.8285,8682.0
2024-05-15 15:50:00,251.37,252.21,251.15,251.77,53752.0,248.7691,249.6004,248.5514,249.165,53752.0
2024-05-16 09:30:00,253.0,255.55,251.62,254.27,58661.0,250.3823,252.9059,249.0165,251.6391,58661.0
2024-05-16 09:40:00,253.99,255.38,253.87,255.0,6970.0,251.362,252.7376,251.2433,252.3616,6970.0
2024-05-16 09:50:00,254.71,254.99,253.74,253.93,7926.0,252.0746,252.3517,251.1146,251.3026,7926.0
2024-05-16 10:00:00,254.29,254.56,254.09,254.55,4029.0,251.6589,251.9261,251.461,251.9162,4029.0
2024-05-16 10:10:00,254.5,254.92,254.43,254.55,6416.0,251.8667,252.2824,251.7975,251.9162,6416.0
2024-05-16 10:20:00,254.5,255.02,254.5,254.81,6784.0,251.8667,252.3814,251.8667,252.1735,6784.0
2024-05-16 10:30:00,254.38,255.12,254.38,255.12,2048.0,251.748,252.4803,251.748,252.4803,2048.0
2024-05-16 10:40:00,254.92,255.87,254.92,255.67,5924.0,252.2824,253.2226,252.2824,253.0246,5924.0
2024-05-16 10:50:00,255.67,255.94,255.39,255.61,9889.0,253.0246,253.2918,252.7475,252.9653,9889.0
2024-05-16 11:00:00,255.61,255.77,255.44,255.53,3381.0,252.9653,253.1236,252.797,252.8861,3381.0
2024-05-16 11:10:00,255.43,255.53,255.21,255.43,1674.0,252.7871,252.8861,252.5694,252.7871,1674.0
2024-05-16 11:20:00,255.37,255.51,254.91,255.51,36678.0,252.7277,252.8663,252.2725,252.8663,36678.0
2024-05-16 11:30:00,255.52,255.84,255.3,255.46,5882.0,252.8762,253.1929,252.6585,252.8168,5882.0
2024-05-16 11:40:00,255.1,255.12,254.5,254.61,4315.0,252.4605,252.4803,251.8667,251.9756,4315.0
2024-05-16 11:50:00,254.46,255.06,254.35,254.66,23717.0,251.8272,252.4209,251.7183,252.0251,23717.0
2024-05-16 12:00:00,254.72,254.93,254.53,254.91,3388.0,252.0845,252.2923,251.8964,252.2725,3388.0
2024-05-16 12:10:00,254.91,254.99,254.74,254.86,1802.0,252.2725,252.3517,252.1043,252.223,1802.0
2024-05-16 12:20:00,254.61,254.62,254.09,254.23,2137.0,251.9756,251.9855,251.461,251.5995,2137.0
2024-05-16 12:30:00,254.23,254.57,254.13,254.23,2523.0,251.5995,251.936,251.5006,251.5995,2523.0
2024-05-16 12:40:00,254.34,254.65,254.34,254.65,1000.0,251.7084,252.0152,251.7084,252.0152,1000.0
2024-05-16 12:50:00,254.72,254.72,254.46,254.63,3109.0,252.0845,252.0845,251.8272,251.9954,3109.0
2024-05-16 13:00:00,254.72,254.83,254.6,254.64,2838.0,252.0845,252.1933,251.9657,252.0053,2838.0
2024-05-16 13:10:00,254.63,254.69,254.45,254.45,1123.0,251.9954,252.0548,251.8173,251.8173,1123.0
2024-05-16 13:20:00,254.43,254.67,254.33,254.54,2657.0,251.7975,252.035,251.6985,251.9063,2657.0
2024-05-16 13:30:00,254.52,254.62,254.33,254.44,2847.0,251.8865,251.9855,251.6985,251.8074,2847.0
2024-05-16 13:40:00,254.5,254.76,254.46,254.76,1834.0,251.8667,252.1241,251.8272,252.1241,1834.0
2024-05-16 13:50:00,254.86,255.11,254.75,255.11,3595.0,252.223,252.4704,252.1142,252.4704,3595.0
2024-05-16 14:00:00,255.07,255.09,254.46,254.59,12285.0,252.4308,252.4506,251.8272,251.9558,12285.0
2024-05-16 14:10:00,254.47,254.99,254.47,254.93,1923.0,251.8371,252.3517,251.8371,252.2923,1923.0
2024-05-16 14:20:00,254.99,255.02,254.78,255.02,4022.0,252.3517,252.3814,252.1438,252.3814,4022.0
2024-05-16 14:30:00,255.14,255.35,255.04,255.3,3459.0,252.5001,252.7079,252.4012,252.6585,3459.0
2024-05-16 14:40:00,255.41,255.73,255.41,255.61,2996.0,252.7673,253.084,252.7673,252.9653,2996.0
2024-05-16 14:50:00,255.56,255.93,255.54,255.87,4974.0,252.9158,253.2819,252.896,253.2226,4974.0
2024-05-16 15:00:00,255.75,255.87,255.7,255.85,4862.0,253.1038,253.2226,253.0543,253.2028,4862.0
2024-05-16 15:10:00,255.81,255.97,255.52,255.97,8945.0,253.1632,253.3215,252.8762,253.3215,8945.0
2024-05-16 15:20:00,255.93,255.98,255.78,255.83,5747.0,253.2819,253.3314,253.1335,253.183,5747.0
2024-05-16 15:30:00,255.87,255.96,255.58,255.84,10901.0,253.2226,253.3116,252.9356,253.1929,10901.0
2024-05-16 15:40:00,255.84,256.02,255.76,255.76,16340.0,253.1929,253.371,253.1137,253.1137,16340.0
2024-05-16 15:50:00,255.79,256.28,255.39,255.57,66094.0,253.1434,253.6283,252.7475,252.9257,66094.0
2024-05-17 09:30:00,257.29,257.29,255.58,255.59,29174.0,254.6279,254.6279,252.9356,252.9455,29174.0
2024-05-17 09:40:00,255.37,256.03,254.82,255.9,2470.0,252.7277,253.3809,252.1834,253.2523,2470.0
2024-05-17 09:50:00,256.02,256.34,255.78,256.02,2397.0,253.371,253.6877,253.1335,253.371,2397.0
2024-05-17 10:00:00,256.13,256.26,255.61,256.07,7560.0,253.4799,253.6085,252.9653,253.4205,7560.0
2024-05-17 10:10:00,255.9,255.98,255.65,255.66,1740.0,253.2523,253.3314,253.0048,253.0147,1740.0
2024-05-17 10:20:00,255.8,256.17,255.71,255.86,3621.0,253.1533,253.5195,253.0642,253.2127,3621.0
2024-05-17 10:30:00,255.82,255.89,255.59,255.84,3537.0,253.1731,253.2424,252.9455,253.1929,3537.0
2024-05-17 10:40:00,255.83,256.34,255.74,256.34,2506.0,253.183,253.6877,253.0939,253.6877,2506.0
2024-05-17 10:50:00,256.36,256.58,256.29,256.31,2108.0,253.7075,253.9252,253.6382,253.658,2108.0
2024-05-17 11:00:00,256.32,256.47,256.11,256.47,3526.0,253.6679,253.8164,253.4601,253.8164,3526.0
2024-05-17 11:10:00,256.11,256.18,256.0,256.1,1400.0,253.4601,253.5294,253.3512,253.4502,1400.0
2024-05-17 11:20:00,256.12,256.21,255.87,256.03,1749.0,253.47,253.5591,253.2226,253.3809,1749.0
2024-05-17 11:30:00,255.87,255.93,255.65,255.93,5175.0,253.2226,253.2819,253.0048,253.2819,5175.0
2024-05-17 11:40:00,255.95,256.23,255.95,255.99,6785.0,253.3017,253.5788,253.3017,253.3413,6785.0
2024-05-17 11:50:00,256.07,256.25,255.86,255.95,5336.0,253.4205,253.5986,253.2127,253.3017,5336.0
2024-05-17 12:00:00,255.78,256.0,255.64,255.97,2427.0,253.1335,253.3512,252.9949,253.3215,2427.0
2024-05-17 12:10:00,255.94,255.97,255.89,255.9,1400.0,253.2918,253.3215,253.2424,253.2523,1400.0
2024-05-17 12:20:00,255.92,256.08,255.83,256.01,3057.0,253.2721,253.4304,253.183,253.3611,3057.0
2024-05-17 12:30:00,256.07,256.2,256.05,256.19,973.0,253.4205,253.5492,253.4007,253.5393,973.0
2024-05-17 12:40:00,256.18,256.27,256.1,256.26,1569.0,253.5294,253.6184,253.4502,253.6085,1569.0
2024-05-17 12:50:00,256.3,256.54,256.24,256.31,2492.0,253.6481,253.8856,253.5887,253.658,2492.0
2024-05-17 13:00:00,256.3,256.37,256.22,256.35,4291.0,253.6481,253.7174,253.5689,253.6976,4291.0
2024-05-17 13:10:00,256.34,256.34,256.26,256.26,500.0,253.6877,253.6877,253.6085,253.6085,500.0
2024-05-17 13:20:00,256.28,256.62,256.19,256.49,5552.0,253.6283,253.9648,253.5393,253.8362,5552.0
2024-05-17 13:30:00,256.44,256.73,256.44,256.68,1760.0,253.7867,254.0737,253.7867,254.0242,1760.0
2024-05-17 13:40:00,256.78,256.88,256.69,256.87,3828.0,254.1232,254.2221,254.0341,254.2122,3828.0
2024-05-17 13:50:00,256.93,257.22,256.86,257.16,3701.0,254.2716,254.5586,254.2023,254.4992,3701.0
2024-05-17 14:00:00,257.16,257.2,256.88,256.95,4902.0,254.4992,254.5388,254.2221,254.2914,4902.0
2024-05-17 14:10:00,257.05,257.2,256.83,257.05,4658.0,254.3904,254.5388,254.1726,254.3904,4658.0
2024-05-17 14:20:00,256.95,257.15,256.84,257.01,8400.0,254.2914,254.4893,254.1825,254.3508,8400.0
2024-05-17 14:30:00,257.07,257.13,256.92,257.05,5260.0,254.4102,254.4695,254.2617,254.3904,5260.0
2024-05-17 14:40:00,257.05,257.14,256.87,257.1,4917.0,254.3904,254.4794,254.2122,254.4398,4917.0
2024-05-17 14:50:00,257.13,257.63,257.1,257.55,7160.0,254.4695,254.9644,254.4398,254.8852,7160.0
2024-05-17 15:00:00,257.57,257.78,257.57,257.65,3215.0,254.905,255.1128,254.905,254.9842,3215.0
2024-05-17 15:10:00,257.61,257.81,257.56,257.76,4648.0,254.9446,255.1425,254.8951,255.093,4648.0
2024-05-17 15:20:00,257.83,257.94,257.73,257.92,5691.0,255.1623,255.2712,255.0633,255.2514,5691.0
2024-05-17 15:30:00,257.91,257.91,257.66,257.67,3823.0,255.2415,255.2415,254.994,255.0039,3823.0
2024-05-17 15:40:00,257.7,257.99,257.7,257.83,7754.0,255.0336,255.3206,255.0336,255.1623,7754.0
2024-05-17 15:50:00,257.66,258.2,257.61,257.69,71586.0,254.994,255.5285,254.9446,255.0237,71586.0
2024-05-20 09:30:00,257.65,257.65,257.01,257.25,5840.0,254.9842,254.9842,254.3508,254.5883,5840.0
2024-05-20 09:40:00,257.25,257.8,257.11,257.42,5857.0,254.5883,255.1326,254.4497,254.7565,5857.0
2024-05-20 09:50:00,257.13,257.31,256.73,256.76,4115.0,254.4695,254.6477,254.0737,254.1034,4115.0
2024-05-20 10:00:00,256.88,257.17,256.78,256.92,4802.0,254.2221,254.5091,254.1232,254.2617,4802.0
2024-05-20 10:10:00,256.94,257.75,256.94,257.75,3488.0,254.2815,255.0831,254.2815,255.0831,3488.0
2024-05-20 10:20:00,257.75,257.76,257.3,257.44,2101.0,255.0831,255.093,254.6378,254.7763,2101.0
2024-05-20 10:30:00,257.44,257.5,257.23,257.47,4268.0,254.7763,254.8357,254.5685,254.806,4268.0
2024-05-20 10:40:00,257.57,257.98,257.38,257.84,2047.0,254.905,255.3107,254.7169,255.1722,2047.0
2024-05-20 10:50:00,257.9,258.57,257.9,258.57,1886.0,255.2316,255.8946,255.2316,255.8946,1886.0
2024-05-20 11:00:00,258.45,258.55,258.29,258.46,3149.0,255.7759,255.8748,255.6175,255.7858,3149.0
2024-05-20 11:10:00,258.47,258.49,258.15,258.15,4832.0,255.7957,255.8155,255.479,255.479,4832.0
2024-05-20 11:20:00,258.0,258.16,257.83,258.0,3151.0,255.3305,255.4889,255.1623,255.3305,3151.0
2024-05-20 11:30:00,257.99,258.26,257.99,258.16,2394.0,255.3206,255.5878,255.3206,255.4889,2394.0
2024-05-20 11:40:00,258.07,258.24,257.77,257.84,3907.0,255.3998,255.568,255.1029,255.1722,3907.0
2024-05-20 11:50:00,257.83,257.95,257.63,257.81,1774.0,255.1623,255.281,254.9644,255.1425,1774.0
2024-05-20 12:00:00,257.92,257.94,257.51,257.51,1316.0,255.2514,255.2712,254.8456,254.8456,1316.0
2024-05-20 12:10:00,257.38,257.56,257.17,257.18,1500.0,254.7169,254.8951,254.5091,254.519,1500.0
2024-05-20 12:20:00,257.31,257.51,257.3,257.39,2930.0,254.6477,254.8456,254.6378,254.7268,2930.0
2024-05-20 12:30:00,257.3,257.43,257.3,257.43,392.0,254.6378,254.7664,254.6378,254.7664,392.0
2024-05-20 12:40:00,257.37,257.65,257.34,257.56,3065.0,254.707,254.9842,254.6774,254.8951,3065.0
2024-05-20 12:50:00,257.59,257.64,257.4,257.48,2430.0,254.9248,254.9743,254.7367,254.8159,2430.0
2024-05-20 13:00:00,257.45,257.52,257.34,257.52,1305.0,254.7862,254.8555,254.6774,254.8555,1305.0
2024-05-20 13:10:00,257.51,257.55,257.34,257.5,1910.0,254.8456,254.8852,254.6774,254.8357,1910.0
2024-05-20 13:20:00,257.4,257.42,257.25,257.42,3202.0,254.7367,254.7565,254.5883,254.7565,3202.0
2024-05-20 13:30:00,257.37,257.47,257.25,257.47,1385.0,254.707,254.806,254.5883,254.806,1385.0
2024-05-20 13:40:00,257.48,257.56,257.41,257.5,6651.0,254.8159,254.8951,254.7466,254.8357,6651.0
2024-05-20 13:50:00,257.58,257.63,257.49,257.54,3236.0,254.9149,254.9644,254.8258,254.8753,3236.0
2024-05-20 14:00:00,257.54,257.54,256.86,256.96,9974.0,254.8753,254.8753,254.2023,254.3013,9974.0
2024-05-20 14:10:00,256.96,257.06,256.81,256.83,2180.0,254.3013,254.4003,254.1528,254.1726,2180.0
2024-05-20 14:20:00,256.86,257.11,256.86,257.11,1741.0,254.2023,254.4497,254.2023,254.4497,1741.0
2024-05-20 14:30:00,257.12,257.19,257.12,257.12,1757.0,254.4596,254.5289,254.4596,254.4596,1757.0
2024-05-20 14:40:00,257.07,257.15,256.79,256.79,1641.0,254.4102,254.4893,254.1331,254.1331,1641.0
2024-05-20 14:50:00,256.73,256.94,256.73,256.93,2688.0,254.0737,254.2815,254.0737,254.2716,2688.0
2024-05-20 15:00:00,256.84,256.84,256.76,256.82,1823.0,254.1825,254.1825,254.1034,254.1627,1823.0
2024-05-20 15:10:00,256.82,257.03,256.66,256.99,6017.0,254.1627,254.3706,254.0044,254.331,6017.0
2024-05-20 15:20:00,256.9,257.04,256.68,256.68,5336.0,254.2419,254.3805,254.0242,254.0242,5336.0
2024-05-20 15:30:00,256.78,257.14,256.41,257.09,27792.0,254.1232,254.4794,253.757,254.4299,27792.0
2024-05-20 15:40:00,257.19,257.31,256.87,256.92,9632.0,254.5289,254.6477,254.2122,254.2617,9632.0
2024-05-20 15:50:00,257.01,257.07,256.34,256.46,82435.0,254.3508,254.4102,253.6877,253.8065,82435.0
2024-05-21 09:30:00,257.34,257.83,255.86,257.28,18315.0,254.6774,255.1623,253.2127,254.618,18315.0
2024-05-21 09:40:00,257.03,258.13,256.83,257.94,10868.0,254.3706,255.4592,254.1726,255.2712,10868.0
2024-05-21 09:50:00,258.12,258.12,257.62,257.88,1988.0,255.4493,255.4493,254.9545,255.2118,1988.0
2024-05-21 10:00:00,257.73,257.85,257.26,257.29,5716.0,255.0633,255.1821,254.5982,254.6279,5716.0
2024-05-21 10:10:00,257.23,257.41,256.99,257.01,3162.0,254.5685,254.7466,254.331,254.3508,3162.0
2024-05-21 10:20:00,256.93,257.08,256.78,256.9,3485.0,254.2716,254.42,254.1232,254.2419,3485.0
2024-05-21 10:30:00,256.89,257.68,256.66,257.68,5440.0,254.232,255.0138,254.0044,255.0138,5440.0
2024-05-21 10:40:00,257.76,258.22,257.72,258.1,6371.0,255.093,255.5483,255.0534,255.4295,6371.0
2024-05-21 10:50:00,258.1,258.16,257.88,257.88,4755.0,255.4295,255.4889,255.2118,255.2118,4755.0
2024-05-21 11:00:00,257.87,257.87,257.38,257.5,2201.0,255.2019,255.2019,254.7169,254.8357,2201.0
2024-05-21 11:10:00,257.45,257.76,257.39,257.76,5103.0,254.7862,255.093,254.7268,255.093,5103.0
2024-05-21 11:20:00,257.76,257.76,257.6,257.76,941.0,255.093,255.093,254.9347,255.093,941.0
2024-05-21 11:30:00,257.61,257.89,257.61,257.66,4016.0,254.9446,255.2217,254.9446,254.994,4016.0
2024-05-21 11:40:00,257.63,257.8,257.54,257.8,3089.0,254.9644,255.1326,254.8753,255.1326,3089.0
2024-05-21 11:50:00,257.76,257.83,257.58,257.58,700.0,255.093,255.1623,254.9149,254.9149,700.0
2024-05-21 12:00:00,257.54,257.7,257.45,257.52,5142.0,254.8753,255.0336,254.7862,254.8555,5142.0
2024-05-21 12:10:00,257.63,257.65,257.32,257.34,1001.0,254.9644,254.9842,254.6576,254.6774,1001.0
2024-05-21 12:20:00,257.41,257.48,257.4,257.47,629.0,254.7466,254.8159,254.7367,254.806,629.0
2024-05-21 12:30:00,257.48,257.56,257.4,257.5,2565.0,254.8159,254.8951,254.7367,254.8357,2565.0
2024-05-21 12:40:00,257.55,257.58,257.47,257.5,4565.0,254.8852,254.9149,254.806,254.8357,4565.0
2024-05-21 12:50:00,257.53,257.6,257.3,257.4,2036.0,254.8654,254.9347,254.6378,254.7367,2036.0
2024-05-21 13:00:00,257.35,257.35,257.17,257.23,1667.0,254.6873,254.6873,254.5091,254.5685,1667.0
2024-05-21 13:10:00,257.11,257.29,257.1,257.2,1338.0,254.4497,254.6279,254.4398,254.5388,1338.0
2024-05-21 13:20:00,257.26,257.54,257.16,257.5,6514.0,254.5982,254.8753,254.4992,254.8357,6514.0
2024-05-21 13:30:00,257.48,257.53,257.41,257.43,3048.0,254.8159,254.8654,254.7466,254.7664,3048.0
2024-05-21 13:40:00,257.45,257.66,257.45,257.66,1915.0,254.7862,254.994,254.7862,254.994,1915.0
2024-05-21 13:50:00,257.66,257.79,257.56,257.79,1824.0,254.994,255.1227,254.8951,255.1227,1824.0
2024-05-21 14:00:00,257.7,257.71,257.53,257.63,1677.0,255.0336,255.0435,254.8654,254.9644,1677.0
2024-05-21 14:10:00,257.75,257.75,257.52,257.52,1403.0,255.0831,255.0831,254.8555,254.8555,1403.0
2024-05-21 14:20:00,257.51,257.51,257.34,257.38,3145.0,254.8456,254.8456,254.6774,254.7169,3145.0
2024-05-21 14:30:00,257.48,257.53,257.39,257.42,7274.0,254.8159,254.8654,254.7268,254.7565,7274.0
2024-05-21 14:40:00,257.42,257.55,257.27,257.35,6373.0,254.7565,254.8852,254.6081,254.6873,6373.0
2024-05-21 14:50:00,257.38,257.42,257.18,257.29,2365.0,254.7169,254.7565,254.519,254.6279,2365.0
2024-05-21 15:00:00,257.31,257.42,257.27,257.35,1300.0,254.6477,254.7565,254.6081,254.6873,1300.0
2024-05-21 15:10:00,257.42,257.53,257.33,257.34,4044.0,254.7565,254.8654,254.6675,254.6774,4044.0
2024-05-21 15:20:00,257.42,257.46,257.31,257.44,2101.0,254.7565,254.7961,254.6477,254.7763,2101.0
2024-05-21 15:30:00,257.51,258.37,257.51,257.88,9275.0,254.8456,255.6967,254.8456,255.2118,9275.0
2024-05-21 15:40:00,257.87,257.95,257.76,257.88,5346.0,255.2019,255.281,255.093,255.2118,5346.0
2024-05-21 15:50:00,257.85,257.98,257.66,257.85,31512.0,255.1821,255.3107,254.994,255.1821,31512.0
2024-05-22 09:30:00,257.98,258.5,257.53,257.75,11572.0,255.3107,255.8254,254.8654,255.0831,11572.0
2024-05-22 09:40:00,257.75,258.27,257.67,258.08,5854.0,255.0831,255.5977,255.0039,255.4097,5854.0
2024-05-22 09:50:00,258.51,258.79,258.51,258.79,1024.0,255.8353,256.1124,255.8353,256.1124,1024.0
2024-05-22 10:00:00,259.02,259.35,258.97,258.99,5556.0,256.34,256.6666,256.2905,256.3103,5556.0
2024-05-22 10:10:00,259.16,259.16,258.71,258.71,3098.0,256.4785,256.4785,256.0332,256.0332,3098.0
2024-05-22 10:20:00,258.54,258.63,258.49,258.62,1400.0,255.8649,255.954,255.8155,255.9441,1400.0
2024-05-22 10:30:00,258.59,258.59,258.26,258.26,1064.0,255.9144,255.9144,255.5878,255.5878,1064.0
2024-05-22 10:40:00,258.06,258.26,258.06,258.25,1457.0,255.3899,255.5878,255.3899,255.5779,1457.0
2024-05-22 10:50:00,258.19,258.31,258.03,258.07,3349.0,255.5186,255.6373,255.3602,255.3998,3349.0
2024-05-22 11:00:00,257.94,257.98,257.81,257.85,661.0,255.2712,255.3107,255.1425,255.1821,661.0
2024-05-22 11:10:00,257.85,257.85,257.47,257.47,916.0,255.1821,255.1821,254.806,254.806,916.0
2024-05-22 11:20:00,257.37,257.66,257.18,257.18,1100.0,254.707,254.994,254.519,254.519,1100.0
2024-05-22 11:30:00,257.26,257.44,257.17,257.43,1837.0,254.5982,254.7763,254.5091,254.7664,1837.0
2024-05-22 11:40:00,257.43,257.51,257.42,257.44,1979.0,254.7664,254.8456,254.7565,254.7763,1979.0
2024-05-22 11:50:00,257.41,257.79,257.35,257.63,9764.0,254.7466,255.1227,254.6873,254.9644,9764.0
2024-05-22 12:00:00,257.66,257.8,257.55,257.8,1204.0,254.994,255.1326,254.8852,255.1326,1204.0
2024-05-22 12:10:00,257.72,258.03,257.72,258.03,1430.0,255.0534,255.3602,255.0534,255.3602,1430.0
2024-05-22 12:20:00,258.03,258.28,257.88,258.19,4323.0,255.3602,255.6076,255.2118,255.5186,4323.0
2024-05-22 12:30:00,258.3,258.3,258.13,258.24,2114.0,255.6274,255.6274,255.4592,255.568,2114.0
2024-05-22 12:40:00,258.19,258.35,258.18,258.35,1135.0,255.5186,255.6769,255.5087,255.6769,1135.0
2024-05-22 12:50:00,258.33,258.37,258.22,258.35,1875.0,255.6571,255.6967,255.5483,255.6769,1875.0
2024-05-22 13:00:00,258.22,258.35,258.05,258.05,1558.0,255.5483,255.6769,255.38,255.38,1558.0
2024-05-22 13:10:00,258.04,258.04,257.82,258.0,2237.0,255.3701,255.3701,255.1524,255.3305,2237.0
2024-05-22 13:20:00,257.82,258.11,257.82,257.82,4059.0,255.1524,255.4394,255.1524,255.1524,4059.0
2024-05-22 13:30:00,257.71,258.01,257.71,257.99,3128.0,255.0435,255.3404,255.0435,255.3206,3128.0
2024-05-22 13:40:00,258.02,258.02,257.63,257.63,2055.0,255.3503,255.3503,254.9644,254.9644,2055.0
2024-05-22 13:50:00,257.72,257.82,257.7,257.75,963.0,255.0534,255.1524,255.0336,255.0831,963.0
2024-05-22 14:00:00,257.75,257.76,257.42,257.69,755.0,255.0831,255.093,254.7565,255.0237,755.0
2024-05-22 14:10:00,257.77,257.77,257.65,257.65,400.0,255.1029,255.1029,254.9842,254.9842,400.0
2024-05-22 14:20:00,257.75,257.75,257.51,257.52,1245.0,255.0831,255.0831,254.8456,254.8555,1245.0
2024-05-22 14:30:00,257.34,257.39,257.24,257.26,1052.0,254.6774,254.7268,254.5784,254.5982,1052.0
2024-05-22 14:40:00,257.26,257.51,257.26,257.51,1040.0,254.5982,254.8456,254.5982,254.8456,1040.0
2024-05-22 14:50:00,257.52,257.72,257.52,257.67,1400.0,254.8555,255.0534,254.8555,255.0039,1400.0
2024-05-22 15:00:00,257.71,257.73,257.63,257.69,718.0,255.0435,255.0633,254.9644,255.0237,718.0
2024-05-22 15:10:00,257.54,257.8,257.37,257.38,3421.0,254.8753,255.1326,254.707,254.7169,3421.0
2024-05-22 15:20:00,257.53,257.6,257.51,257.51,1518.0,254.8654,254.9347,254.8456,254.8456,1518.0
2024-05-22 15:30:00,257.46,257.82,257.45,257.8,2459.0,254.7961,255.1524,254.7862,255.1326,2459.0
2024-05-22 15:40:00,257.73,257.73,257.33,257.33,3812.0,255.0633,255.0633,254.6675,254.6675,3812.0
2024-05-22 15:50:00,257.32,257.66,257.15,257.65,23699.0,254.6576,254.994,254.4893,254.9842,23699.0
2024-05-23 09:30:00,256.98,257.09,254.88,255.07,5777.0,254.3211,254.4299,252.2428,252.4308,5777.0
2024-05-23 09:40:00,255.47,256.09,254.91,255.78,4973.0,252.8267,253.4403,252.2725,253.1335,4973.0
2024-05-23 09:50:00,255.78,256.72,255.77,256.72,2482.0,253.1335,254.0638,253.1236,254.0638,2482.0
2024-05-23 10:00:00,256.5,256.73,255.65,255.78,7217.0,253.8461,254.0737,253.0048,253.1335,7217.0
2024-05-23 10:10:00,255.89,256.33,255.34,255.42,4693.0,253.2424,253.6778,252.6981,252.7772,4693.0
2024-05-23 10:20:00,255.31,255.47,255.14,255.14,6185.0,252.6684,252.8267,252.5001,252.5001,6185.0
2024-05-23 10:30:00,255.24,255.27,254.64,255.06,11521.0,252.5991,252.6288,252.0053,252.4209,11521.0
2024-05-23 10:40:00,255.09,255.32,254.95,255.03,2745.0,252.4506,252.6783,252.3121,252.3913,2745.0
2024-05-23 10:50:00,254.93,255.06,254.38,254.42,1403.0,252.2923,252.4209,251.748,251.7876,1403.0
2024-05-23 11:00:00,254.4,254.49,253.59,254.17,6360.0,251.7678,251.8568,250.9662,251.5402,6360.0
2024-05-23 11:10:00,254.22,254.22,254.08,254.12,900.0,251.5896,251.5896,251.4511,251.4907,900.0
2024-05-23 11:20:00,254.23,254.23,253.4,253.4,3922.0,251.5995,251.5995,250.7781,250.7781,3922.0
2024-05-23 11:30:00,253.52,254.14,253.52,254.04,4078.0,250.8969,251.5105,250.8969,251.4115,4078.0
2024-05-23 11:40:00,254.04,254.12,253.8,254.12,1974.0,251.4115,251.4907,251.174,251.4907,1974.0
2024-05-23 11:50:00,253.98,254.23,253.9,254.16,2644.0,251.3521,251.5995,251.273,251.5303,2644.0
2024-05-23 12:00:00,254.19,254.27,253.85,253.87,2078.0,251.56,251.6391,251.2235,251.2433,2078.0
2024-05-23 12:10:00,253.84,253.84,253.6,253.76,2881.0,251.2136,251.2136,250.9761,251.1344,2881.0
2024-05-23 12:20:00,253.7,253.86,253.64,253.66,1994.0,251.075,251.2334,251.0156,251.0354,1994.0
2024-05-23 12:30:00,253.66,253.86,253.55,253.8,3694.0,251.0354,251.2334,250.9266,251.174,3694.0
2024-05-23 12:40:00,253.88,253.97,253.37,253.41,2958.0,251.2532,251.3422,250.7484,250.788,2958.0
2024-05-23 12:50:00,253.4,253.4,253.09,253.2,2700.0,250.7781,250.7781,250.4713,250.5802,2700.0
2024-05-23 13:00:00,253.19,253.2,252.96,253.05,1454.0,250.5703,250.5802,250.3427,250.4317,1454.0
2024-05-23 13:10:00,252.91,253.05,252.74,252.74,4467.0,250.2932,250.4317,250.125,250.125,4467.0
2024-05-23 13:20:00,252.67,252.67,252.41,252.52,2005.0,250.0557,250.0557,249.7984,249.9072,2005.0
2024-05-23 13:30:00,252.56,252.57,251.64,251.64,4452.0,249.9468,249.9567,249.0363,249.0363,4452.0
2024-05-23 13:40:00,251.72,251.81,251.24,251.24,2633.0,249.1155,249.2046,248.6405,248.6405,2633.0
2024-05-23 13:50:00,251.09,251.44,251.09,251.28,3582.0,248.492,248.8384,248.492,248.6801,3582.0
2024-05-23 14:00:00,251.4,251.4,250.94,251.13,5649.0,248.7988,248.7988,248.3436,248.5316,5649.0
2024-05-23 14:10:00,251.2,251.26,250.73,250.73,3872.0,248.6009,248.6603,248.1358,248.1358,3872.0
2024-05-23 14:20:00,250.83,250.92,250.65,250.87,4318.0,248.2347,248.3238,248.0566,248.2743,4318.0
2024-05-23 14:30:00,250.89,251.36,250.88,251.13,6704.0,248.2941,248.7592,248.2842,248.5316,6704.0
2024-05-23 14:40:00,251.21,251.21,250.92,251.12,2647.0,248.6108,248.6108,248.3238,248.5217,2647.0
2024-05-23 14:50:00,251.13,251.22,250.79,250.79,4219.0,248.5316,248.6207,248.1951,248.1951,4219.0
2024-05-23 15:00:00,250.79,251.12,250.42,251.12,23300.0,248.1951,248.5217,247.829,248.5217,23300.0
2024-05-23 15:10:00,251.1,251.35,250.78,250.91,6943.0,248.5019,248.7493,248.1852,248.3139,6943.0
2024-05-23 15:20:00,250.92,250.99,250.56,250.63,6971.0,248.3238,248.3931,247.9675,248.0368,6971.0
2024-05-23 15:30:00,250.71,251.03,250.64,250.76,6019.0,248.116,248.4326,248.0467,248.1654,6019.0
2024-05-23 15:40:00,250.83,250.95,250.48,250.95,13409.0,248.2347,248.3535,247.8883,248.3535,13409.0
2024-05-23 15:50:00,251.11,251.11,250.52,251.05,63945.0,248.5118,248.5118,247.9279,248.4524,63945.0
2024-05-24 09:30:00,250.89,251.46,250.19,251.46,17220.0,248.2941,248.8582,247.6013,248.8582,17220.0
2024-05-24 09:40:00,251.21,251.21,250.5,250.51,1152.0,248.6108,248.6108,247.9081,247.918,1152.0
2024-05-24 09:50:00,250.61,250.98,250.34,250.98,1944.0,248.017,248.3832,247.7498,248.3832,1944.0
2024-05-24 10:00:00,251.02,251.02,250.54,250.97,9110.0,248.4228,248.4228,247.9477,248.3733,9110.0
2024-05-24 10:10:00,251.14,251.45,250.86,251.45,612.0,248.5415,248.8483,248.2644,248.8483,612.0
2024-05-24 10:20:00,251.45,251.47,251.04,251.04,1220.0,248.8483,248.8681,248.4425,248.4425,1220.0
2024-05-24 10:30:00,251.2,251.65,251.19,251.65,1242.0,248.6009,249.0462,248.591,249.0462,1242.0
2024-05-24 10:40:00,251.49,251.6,251.22,251.6,1878.0,248.8879,248.9967,248.6207,248.9967,1878.0
2024-05-24 10:50:00,251.6,251.93,251.57,251.57,3716.0,248.9967,249.3233,248.9671,248.9671,3716.0
2024-05-24 11:00:00,251.57,251.74,251.33,251.69,1369.0,248.9671,249.1353,248.7295,249.0858,1369.0
2024-05-24 11:10:00,251.82,252.09,251.78,251.84,1554.0,249.2145,249.4817,249.1749,249.2343,1554.0
2024-05-24 11:20:00,251.91,251.91,251.26,251.74,13287.0,249.3035,249.3035,248.6603,249.1353,13287.0
2024-05-24 11:30:00,251.9,252.2,251.79,251.79,3336.0,249.2936,249.5905,249.1848,249.1848,3336.0
2024-05-24 11:40:00,251.7,251.8,251.57,251.76,1597.0,249.0957,249.1947,248.9671,249.1551,1597.0
2024-05-24 11:50:00,251.82,251.95,251.82,251.93,1196.0,249.2145,249.3431,249.2145,249.3233,1196.0
2024-05-24 12:00:00,252.0,252.4,251.85,251.85,13717.0,249.3926,249.7885,249.2442,249.2442,13717.0
2024-05-24 12:10:00,251.83,252.22,251.75,251.95,5221.0,249.2244,249.6103,249.1452,249.3431,5221.0
2024-05-24 12:20:00,252.17,252.17,251.5,251.84,44207.0,249.5609,249.5609,248.8978,249.2343,44207.0
2024-05-24 12:30:00,251.96,252.02,251.6,251.79,33928.0,249.353,249.4124,248.9967,249.1848,33928.0
2024-05-24 12:40:00,251.79,251.82,251.67,251.71,8024.0,249.1848,249.2145,249.066,249.1056,8024.0
2024-05-24 12:50:00,251.62,251.87,251.62,251.79,1486.0,249.0165,249.264,249.0165,249.1848,1486.0
2024-05-24 13:00:00,251.77,251.89,251.62,251.63,3892.0,249.165,249.2837,249.0165,249.0264,3892.0
2024-05-24 13:10:00,251.66,251.82,251.65,251.75,1396.0,249.0561,249.2145,249.0462,249.1452,1396.0
2024-05-24 13:20:00,251.84,251.92,251.74,251.76,2912.0,249.2343,249.3134,249.1353,249.1551,2912.0
2024-05-24 13:30:00,251.68,251.81,251.64,251.81,2642.0,249.0759,249.2046,249.0363,249.2046,2642.0
2024-05-24 13:40:00,251.73,251.76,251.7,251.7,500.0,249.1254,249.1551,249.0957,249.0957,500.0
2024-05-24 13:50:00,251.72,251.72,251.54,251.56,1498.0,249.1155,249.1155,248.9374,248.9572,1498.0
2024-05-24 14:00:00,251.53,251.81,251.51,251.71,1850.0,248.9275,249.2046,248.9077,249.1056,1850.0
2024-05-24 14:10:00,251.81,251.81,251.45,251.53,2716.0,249.2046,249.2046,248.8483,248.9275,2716.0
2024-05-24 14:20:00,251.47,251.6,251.38,251.55,1631.0,248.8681,248.9967,248.779,248.9473,1631.0
2024-05-24 14:30:00,251.78,251.78,251.64,251.72,1458.0,249.1749,249.1749,249.0363,249.1155,1458.0
2024-05-24 14:40:00,251.72,251.77,251.63,251.67,2919.0,249.1155,249.165,249.0264,249.066,2919.0
2024-05-24 14:50:00,251.65,251.67,251.4,251.41,2608.0,249.0462,249.066,248.7988,248.8087,2608.0
2024-05-24 15:00:00,251.36,251.47,251.33,251.36,1903.0,248.7592,248.8681,248.7295,248.7592,1903.0
2024-05-24 15:10:00,251.5,251.68,251.5,251.56,2344.0,248.8978,249.0759,248.8978,248.9572,2344.0
2024-05-24 15:20:00,251.56,251.61,251.53,251.55,1565.0,248.9572,249.0066,248.9275,248.9473,1565.0
2024-05-24 15:30:00,251.49,251.75,251.49,251.61,3442.0,248.8879,249.1452,248.8879,249.0066,3442.0
2024-05-24 15:40:00,251.61,251.85,251.53,251.84,5498.0,249.0066,249.2442,248.9275,249.2343,5498.0
2024-05-24 15:50:00,251.84,252.09,251.65,252.06,34526.0,249.2343,249.4817,249.0462,249.452,34526.0
2024-05-28 09:30:00,250.53,250.53,249.39,249.85,14624.0,247.9378,247.9378,246.8096,247.2649,14624.0
2024-05-28 09:40:00,249.97,249.97,249.07,249.86,1752.0,247.3836,247.3836,246.4929,247.2748,1752.0
2024-05-28 09:50:00,249.77,250.38,249.59,249.98,1848.0,247.1857,247.7894,247.0075,247.3935,1848.0
2024-05-28 10:00:00,249.98,250.19,249.56,249.64,1158.0,247.3935,247.6013,246.9779,247.057,1158.0
2024-05-28 10:10:00,249.56,249.81,249.17,249.38,4387.0,246.9779,247.2253,246.5919,246.7997,4387.0
2024-05-28 10:20:00,249.1,249.1,248.94,248.94,704.0,246.5226,246.5226,246.3643,246.3643,704.0
2024-05-28 10:30:00,248.64,249.16,248.64,249.14,6594.0,246.0674,246.582,246.0674,246.5622,6594.0
2024-05-28 10:40:00,249.28,249.47,249.1,249.1,2032.0,246.7008,246.8888,246.5226,246.5226,2032.0
2024-05-28 10:50:00,248.94,248.94,248.51,248.51,3356.0,246.3643,246.3643,245.9387,245.9387,3356.0
2024-05-28 11:00:00,248.7,248.7,248.39,248.56,968.0,246.1268,246.1268,245.82,245.9882,968.0
2024-05-28 11:10:00,248.8,248.89,248.59,248.59,1460.0,246.2257,246.3148,246.0179,246.0179,1460.0
2024-05-28 11:20:00,248.56,248.67,248.42,248.64,1494.0,245.9882,246.0971,245.8497,246.0674,1494.0
2024-05-28 11:30:00,248.48,248.72,248.39,248.72,2589.0,245.909,246.1465,245.82,246.1465,2589.0
2024-05-28 11:40:00,248.87,249.08,248.75,249.07,2311.0,246.295,246.5028,246.1762,246.4929,2311.0
2024-05-28 11:50:00,248.98,249.09,248.57,248.69,2465.0,246.4039,246.5127,245.9981,246.1169,2465.0
2024-05-28 12:00:00,248.63,248.63,248.46,248.47,2765.0,246.0575,246.0575,245.8892,245.8991,2765.0
2024-05-28 12:10:00,248.49,248.59,248.4,248.53,3996.0,245.9189,246.0179,245.8299,245.9585,3996.0
2024-05-28 12:20:00,248.52,248.7,248.31,248.31,2643.0,245.9486,246.1268,245.7408,245.7408,2643.0
2024-05-28 12:30:00,248.47,248.47,248.3,248.31,1070.0,245.8991,245.8991,245.7309,245.7408,1070.0
2024-05-28 12:40:00,248.34,248.38,248.21,248.27,3726.0,245.7705,245.8101,245.6418,245.7012,3726.0
2024-05-28 12:50:00,248.38,248.55,248.31,248.38,1000.0,245.8101,245.9783,245.7408,245.8101,1000.0
2024-05-28 13:00:00,248.55,248.55,248.19,248.49,1816.0,245.9783,245.9783,245.622,245.9189,1816.0
2024-05-28 13:10:00,248.47,248.58,248.32,248.38,3259.0,245.8991,246.008,245.7507,245.8101,3259.0
2024-05-28 13:20:00,248.42,248.46,248.26,248.33,2272.0,245.8497,245.8892,245.6913,245.7606,2272.0
2024-05-28 13:30:00,248.38,248.45,248.36,248.45,553.0,245.8101,245.8793,245.7903,245.8793,553.0
2024-05-28 13:40:00,248.38,248.38,248.06,248.31,1667.0,245.8101,245.8101,245.4934,245.7408,1667.0
2024-05-28 13:50:00,248.21,248.37,248.15,248.15,629.0,245.6418,245.8002,245.5824,245.5824,629.0
2024-05-28 14:00:00,248.22,248.36,248.22,248.35,400.0,245.6517,245.7903,245.6517,245.7804,400.0
2024-05-28 14:10:00,248.35,248.37,248.25,248.37,570.0,245.7804,245.8002,245.6814,245.8002,570.0
2024-05-28 14:20:00,248.13,248.16,247.89,247.99,905.0,245.5627,245.5923,245.3251,245.4241,905.0
2024-05-28 14:30:00,247.89,247.96,247.68,247.69,816.0,245.3251,245.3944,245.1173,245.1272,816.0
2024-05-28 14:40:00,247.87,248.05,247.81,247.98,2816.0,245.3053,245.4835,245.246,245.4142,2816.0
2024-05-28 14:50:00,247.97,248.21,247.93,248.16,2299.0,245.4043,245.6418,245.3647,245.5923,2299.0
2024-05-28 15:00:00,248.14,248.24,248.11,248.21,2102.0,245.5725,245.6715,245.5429,245.6418,2102.0
2024-05-28 15:10:00,248.25,248.3,248.16,248.23,1919.0,245.6814,245.7309,245.5923,245.6616,1919.0
2024-05-28 15:20:00,248.26,248.34,248.18,248.18,2039.0,245.6913,245.7705,245.6121,245.6121,2039.0
2024-05-28 15:30:00,248.14,248.49,248.11,248.45,5882.0,245.5725,245.9189,245.5429,245.8793,5882.0
2024-05-28 15:40:00,248.48,249.07,248.47,249.06,5859.0,245.909,246.4929,245.8991,246.483,5859.0
2024-05-28 15:50:00,248.93,248.97,247.94,248.52,56949.0,246.3544,246.394,245.3746,245.9486,56949.0
2024-05-29 09:30:00,247.8,247.8,246.85,246.85,6246.0,245.2361,245.2361,244.2959,244.2959,6246.0
2024-05-29 09:40:00,246.61,247.3,246.56,247.01,762.0,244.0584,244.7412,244.0089,244.4542,762.0
2024-05-29 09:50:00,247.16,247.16,246.44,246.95,3993.0,244.6027,244.6027,243.8901,244.3949,3993.0
2024-05-29 10:00:00,247.11,247.6,246.85,247.45,3317.0,244.5532,245.0381,244.2959,244.8897,3317.0
2024-05-29 10:10:00,247.91,247.91,247.25,247.4,5192.0,245.3449,245.3449,244.6918,244.8402,5192.0
2024-05-29 10:20:00,247.4,247.4,247.26,247.33,523.0,244.8402,244.8402,244.7017,244.7709,523.0
2024-05-29 10:30:00,247.44,247.44,246.93,247.21,3422.0,244.8798,244.8798,244.3751,244.6522,3422.0
2024-05-29 10:40:00,247.03,247.54,247.03,247.28,1804.0,244.474,244.9788,244.474,244.7214,1804.0
2024-05-29 10:50:00,247.2,247.46,247.13,247.29,974.0,244.6423,244.8996,244.573,244.7313,974.0
2024-05-29 11:00:00,247.12,247.12,246.73,246.73,1350.0,244.5631,244.5631,244.1771,244.1771,1350.0
2024-05-29 11:10:00,246.69,247.02,246.61,246.7,1091.0,244.1376,244.4641,244.0584,244.1474,1091.0
2024-05-29 11:20:00,247.03,247.03,246.88,246.92,562.0,244.474,244.474,244.3256,244.3652,562.0
2024-05-29 11:30:00,247.03,247.22,247.01,247.15,1586.0,244.474,244.6621,244.4542,244.5928,1586.0
2024-05-29 11:40:00,247.15,247.34,247.11,247.13,3118.0,244.5928,244.7808,244.5532,244.573,3118.0
2024-05-29 11:50:00,247.26,247.27,247.02,247.22,1429.0,244.7017,244.7116,244.4641,244.6621,1429.0
2024-05-29 12:00:00,247.12,247.24,246.92,247.05,2824.0,244.5631,244.6819,244.3652,244.4938,2824.0
2024-05-29 12:10:00,247.02,247.02,246.82,246.82,836.0,244.4641,244.4641,244.2662,244.2662,836.0
2024-05-29 12:20:00,246.84,247.09,246.79,247.09,2997.0,244.286,244.5334,244.2365,244.5334,2997.0
2024-05-29 12:30:00,247.06,247.18,247.06,247.09,1788.0,244.5037,244.6225,244.5037,244.5334,1788.0
2024-05-29 12:40:00,247.09,247.17,246.91,246.91,1111.0,244.5334,244.6126,244.3553,244.3553,1111.0
2024-05-29 12:50:00,247.01,247.03,246.97,247.01,400.0,244.4542,244.474,244.4147,244.4542,400.0
2024-05-29 13:00:00,246.98,246.98,246.56,246.59,3414.0,244.4246,244.4246,244.0089,244.0386,3414.0
2024-05-29 13:10:00,246.73,246.73,246.73,246.73,100.0,244.1771,244.1771,244.1771,244.1771,100.0
2024-05-29 13:20:00,246.67,246.78,246.59,246.75,993.0,244.1178,244.2266,244.0386,244.1969,993.0
2024-05-29 13:30:00,246.79,246.8,246.7,246.74,509.0,244.2365,244.2464,244.1474,244.187,509.0
2024-05-29 13:40:00,246.8,246.88,246.51,246.51,1352.0,244.2464,244.3256,243.9594,243.9594,1352.0
2024-05-29 13:50:00,246.64,247.01,246.63,247.01,825.0,244.0881,244.4542,244.0782,244.4542,825.0
2024-05-29 14:00:00,246.88,246.94,246.79,246.94,400.0,244.3256,244.385,244.2365,244.385,400.0
2024-05-29 14:10:00,246.8,246.81,246.69,246.69,483.0,244.2464,244.2563,244.1376,244.1376,483.0
2024-05-29 14:20:00,246.77,246.99,246.75,246.99,806.0,244.2167,244.4344,244.1969,244.4344,806.0
2024-05-29 14:30:00,246.77,246.88,246.58,246.6,2094.0,244.2167,244.3256,244.0287,244.0485,2094.0
2024-05-29 14:40:00,246.59,246.75,246.54,246.59,1238.0,244.0386,244.1969,243.9891,244.0386,1238.0
2024-05-29 14:50:00,246.59,246.7,246.52,246.57,1969.0,244.0386,244.1474,243.9693,244.0188,1969.0
2024-05-29 15:00:00,246.65,246.74,246.57,246.58,2991.0,244.098,244.187,244.0188,244.0287,2991.0
2024-05-29 15:10:00,246.54,246.72,246.46,246.47,2927.0,243.9891,244.1672,243.9099,243.9198,2927.0
2024-05-29 15:20:00,246.7,246.72,246.47,246.6,3126.0,244.1474,244.1672,243.9198,244.0485,3126.0
2024-05-29 15:30:00,246.52,246.53,246.43,246.43,1756.0,243.9693,243.9792,243.8802,243.8802,1756.0
2024-05-29 15:40:00,246.43,246.51,245.93,245.93,8008.0,243.8802,243.9594,243.3854,243.3854,8008.0
2024-05-29 15:50:00,245.97,246.01,245.24,245.46,68593.0,243.425,243.4646,242.7026,242.9203,68593.0
2024-05-30 09:30:00,244.96,245.75,244.6,245.54,10817.0,242.4255,243.2073,242.0692,242.9995,10817.0
2024-05-30 09:40:00,245.59,245.65,245.28,245.65,1872.0,243.0489,243.1083,242.7421,243.1083,1872.0
2024-05-30 09:50:00,245.47,246.25,245.47,246.14,3017.0,242.9302,243.7021,242.9302,243.5932,3017.0
2024-05-30 10:00:00,246.37,247.44,246.19,247.31,8807.0,243.8209,244.8798,243.6427,244.7511,8807.0
2024-05-30 10:10:00,247.31,247.58,247.19,247.58,6873.0,244.7511,245.0183,244.6324,245.0183,6873.0
2024-05-30 10:20:00,247.58,247.58,247.23,247.23,3583.0,245.0183,245.0183,244.672,244.672,3583.0
2024-05-30 10:30:00,247.22,247.89,247.22,247.74,1963.0,244.6621,245.3251,244.6621,245.1767,1963.0
2024-05-30 10:40:00,247.99,248.34,247.95,248.13,5759.0,245.4241,245.7705,245.3845,245.5627,5759.0
2024-05-30 10:50:00,248.22,248.49,248.2,248.3,3261.0,245.6517,245.9189,245.6319,245.7309,3261.0
2024-05-30 11:00:00,248.29,248.57,248.09,248.09,3999.0,245.721,245.9981,245.5231,245.5231,3999.0
2024-05-30 11:10:00,248.09,248.33,248.08,248.33,994.0,245.5231,245.7606,245.5132,245.7606,994.0
2024-05-30 11:20:00,248.5,248.77,248.46,248.58,3464.0,245.9288,246.196,245.8892,246.008,3464.0
2024-05-30 11:30:00,248.76,249.18,248.76,248.92,8198.0,246.1861,246.6018,246.1861,246.3445,8198.0
2024-05-30 11:40:00,248.84,248.96,248.59,248.81,3753.0,246.2653,246.3841,246.0179,246.2356,3753.0
2024-05-30 11:50:00,248.79,248.79,248.55,248.66,1616.0,246.2158,246.2158,245.9783,246.0872,1616.0
2024-05-30 12:00:00,248.6,249.03,248.6,249.03,3616.0,246.0278,246.4533,246.0278,246.4533,3616.0
2024-05-30 12:10:00,249.03,249.32,248.89,249.23,2285.0,246.4533,246.7403,246.3148,246.6513,2285.0
2024-05-30 12:20:00,249.2,249.52,249.18,249.24,1700.0,246.6216,246.9383,246.6018,246.6612,1700.0
2024-05-30 12:30:00,249.3,249.47,249.19,249.44,2005.0,246.7205,246.8888,246.6117,246.8591,2005.0
2024-05-30 12:40:00,249.57,249.65,249.39,249.49,2188.0,246.9878,247.0669,246.8096,246.9086,2188.0
2024-05-30 12:50:00,249.53,249.83,249.53,249.66,1732.0,246.9482,247.2451,246.9482,247.0768,1732.0
2024-05-30 13:00:00,249.65,249.69,249.4,249.61,2555.0,247.0669,247.1065,246.8195,247.0273,2555.0
2024-05-30 13:10:00,249.64,249.8,249.62,249.67,2553.0,247.057,247.2154,247.0372,247.0867,2553.0
2024-05-30 13:20:00,249.67,249.94,249.55,249.94,2497.0,247.0867,247.3539,246.968,247.3539,2497.0
2024-05-30 13:30:00,249.82,249.91,249.58,249.7,3119.0,247.2352,247.3242,246.9977,247.1164,3119.0
2024-05-30 13:40:00,249.81,250.1,249.73,250.0,1736.0,247.2253,247.5123,247.1461,247.4133,1736.0
2024-05-30 13:50:00,250.02,250.02,249.85,249.99,1058.0,247.4331,247.4331,247.2649,247.4034,1058.0
2024-05-30 14:00:00,249.99,249.99,249.7,249.72,3400.0,247.4034,247.4034,247.1164,247.1362,3400.0
2024-05-30 14:10:00,249.61,249.68,249.44,249.68,1712.0,247.0273,247.0966,246.8591,247.0966,1712.0
2024-05-30 14:20:00,249.59,250.14,249.5,250.13,5148.0,247.0075,247.5519,246.9185,247.542,5148.0
2024-05-30 14:30:00,250.08,250.19,249.73,249.76,9108.0,247.4925,247.6013,247.1461,247.1758,9108.0
2024-05-30 14:40:00,249.78,250.1,249.73,250.1,2594.0,247.1956,247.5123,247.1461,247.5123,2594.0
2024-05-30 14:50:00,250.19,250.19,250.02,250.07,7422.0,247.6013,247.6013,247.4331,247.4826,7422.0
2024-05-30 15:00:00,249.99,250.08,249.82,249.82,3389.0,247.4034,247.4925,247.2352,247.2352,3389.0
2024-05-30 15:10:00,249.84,250.06,249.83,249.95,2778.0,247.255,247.4727,247.2451,247.3638,2778.0
2024-05-30 15:20:00,249.96,250.27,249.93,250.12,4377.0,247.3737,247.6805,247.344,247.5321,4377.0
2024-05-30 15:30:00,250.14,250.15,249.51,249.51,14709.0,247.5519,247.5618,246.9284,246.9284,14709.0
2024-05-30 15:40:00,249.58,249.65,249.34,249.39,19701.0,246.9977,247.0669,246.7601,246.8096,19701.0
2024-05-30 15:50:00,249.34,249.49,248.83,249.1,55050.0,246.7601,246.9086,246.2554,246.5226,55050.0
2024-05-31 09:30:00,251.89,251.89,250.73,250.73,15124.0,249.2837,249.2837,248.1358,248.1358,15124.0
2024-05-31 09:40:00,250.92,251.68,250.91,251.68,1363.0,248.3238,249.0759,248.3139,249.0759,1363.0
2024-05-31 09:50:00,251.22,252.08,251.22,252.08,6716.0,248.6207,249.4718,248.6207,249.4718,6716.0
2024-05-31 10:00:00,252.01,252.29,251.69,251.69,8178.0,249.4025,249.6796,249.0858,249.0858,8178.0
2024-05-31 10:10:00,251.47,251.53,250.71,250.71,2328.0,248.8681,248.9275,248.116,248.116,2328.0
2024-05-31 10:20:00,250.71,251.84,250.71,251.84,5861.0,248.116,249.2343,248.116,249.2343,5861.0
2024-05-31 10:30:00,251.83,252.56,251.81,252.48,6089.0,249.2244,249.9468,249.2046,249.8676,6089.0
2024-05-31 10:40:00,252.69,252.91,252.55,252.67,1500.0,250.0755,250.2932,249.9369,250.0557,1500.0
2024-05-31 10:50:00,252.64,252.65,252.24,252.37,4406.0,250.026,250.0359,249.6301,249.7588,4406.0
2024-05-31 11:00:00,252.27,252.82,252.17,252.79,2968.0,249.6598,250.2041,249.5609,250.1744,2968.0
2024-05-31 11:10:00,252.91,253.15,252.55,252.67,4239.0,250.2932,250.5307,249.9369,250.0557,4239.0
2024-05-31 11:20:00,252.55,253.14,252.4,253.14,4476.0,249.9369,250.5208,249.7885,250.5208,4476.0
2024-05-31 11:30:00,252.9,253.13,252.66,252.66,3220.0,250.2833,250.5109,250.0458,250.0458,3220.0
2024-05-31 11:40:00,252.65,253.11,252.65,252.98,7544.0,250.0359,250.4911,250.0359,250.3625,7544.0
2024-05-31 11:50:00,252.93,253.26,252.82,253.11,4716.0,250.313,250.6396,250.2041,250.4911,4716.0
2024-05-31 12:00:00,252.97,253.12,252.77,253.12,2922.0,250.3526,250.501,250.1546,250.501,2922.0
2024-05-31 12:10:00,253.05,253.28,252.98,253.28,4163.0,250.4317,250.6594,250.3625,250.6594,4163.0
2024-05-31 12:20:00,253.18,253.28,252.72,252.92,5645.0,250.5604,250.6594,250.1052,250.3031,5645.0
2024-05-31 12:30:00,252.82,253.33,252.82,253.19,1898.0,250.2041,250.7088,250.2041,250.5703,1898.0
2024-05-31 12:40:00,253.24,253.24,252.92,253.07,5267.0,250.6198,250.6198,250.3031,250.4515,5267.0
2024-05-31 12:50:00,253.03,253.3,252.94,253.3,3083.0,250.412,250.6792,250.3229,250.6792,3083.0
2024-05-31 13:00:00,253.2,253.4,252.97,253.11,4210.0,250.5802,250.7781,250.3526,250.4911,4210.0
2024-05-31 13:10:00,253.07,253.13,252.82,252.88,4561.0,250.4515,250.5109,250.2041,250.2635,4561.0
2024-05-31 13:20:00,252.9,253.16,252.9,253.16,840.0,250.2833,250.5406,250.2833,250.5406,840.0
2024-05-31 13:30:00,253.11,253.34,252.79,252.82,4329.0,250.4911,250.7187,250.1744,250.2041,4329.0
2024-05-31 13:40:00,252.92,252.92,252.74,252.86,2955.0,250.3031,250.3031,250.125,250.2437,2955.0
2024-05-31 13:50:00,252.89,253.07,252.76,253.0,2737.0,250.2734,250.4515,250.1447,250.3823,2737.0
2024-05-31 14:00:00,253.05,253.07,252.8,252.93,3677.0,250.4317,250.4515,250.1843,250.313,3677.0
2024-05-31 14:10:00,252.95,253.05,252.83,253.05,1619.0,250.3328,250.4317,250.214,250.4317,1619.0
2024-05-31 14:20:00,253.14,253.15,252.93,252.94,2662.0,250.5208,250.5307,250.313,250.3229,2662.0
2024-05-31 14:30:00,252.89,253.09,252.81,253.09,2275.0,250.2734,250.4713,250.1942,250.4713,2275.0
2024-05-31 14:40:00,253.09,253.25,252.95,252.95,3680.0,250.4713,250.6297,250.3328,250.3328,3680.0
2024-05-31 14:50:00,252.97,252.97,252.6,252.8,2508.0,250.3526,250.3526,249.9864,250.1843,2508.0
2024-05-31 15:00:00,252.74,252.74,252.18,252.55,6468.0,250.125,250.125,249.5707,249.9369,6468.0
2024-05-31 15:10:00,252.55,252.94,252.51,252.93,5158.0,249.9369,250.3229,249.8973,250.313,5158.0
2024-05-31 15:20:00,252.93,253.14,252.82,252.93,8785.0,250.313,250.5208,250.2041,250.313,8785.0
2024-05-31 15:30:00,252.86,252.86,252.35,252.4,11377.0,250.2437,250.2437,249.739,249.7885,11377.0
2024-05-31 15:40:00,252.41,252.9,252.2,252.9,22172.0,249.7984,250.2833,249.5905,250.2833,22172.0
2024-05-31 15:50:00,252.85,253.93,252.52,253.65,154969.0,250.2338,251.3026,249.9072,251.0255,154969.0
2024-06-03 09:30:00,252.77,254.26,252.77,253.67,12658.0,250.1546,251.6292,250.1546,251.0453,12658.0
2024-06-03 09:40:00,252.85,254.23,252.85,254.19,5625.0,250.2338,251.5995,250.2338,251.56,5625.0
2024-06-03 09:50:00,254.3,254.57,253.83,253.85,3706.0,251.6688,251.936,251.2037,251.2235,3706.0
2024-06-03 10:00:00,254.13,254.3,253.18,253.18,7343.0,251.5006,251.6688,250.5604,250.5604,7343.0
2024-06-03 10:10:00,253.29,253.3,252.89,253.25,6566.0,250.6693,250.6792,250.2734,250.6297,6566.0
2024-06-03 10:20:00,253.31,253.63,252.65,252.76,4930.0,250.6891,251.0057,250.0359,250.1447,4930.0
2024-06-03 10:30:00,252.79,252.8,251.86,251.99,4202.0,250.1744,250.1843,249.2541,249.3827,4202.0
2024-06-03 10:40:00,252.48,252.52,251.78,251.96,1660.0,249.8676,249.9072,249.1749,249.353,1660.0
2024-06-03 10:50:00,252.07,252.11,251.45,251.73,3385.0,249.4619,249.5015,248.8483,249.1254,3385.0
2024-06-03 11:00:00,251.48,251.85,251.1,251.46,2763.0,248.878,249.2442,248.5019,248.8582,2763.0
2024-06-03 11:10:00,251.55,252.25,251.5,251.98,3991.0,248.9473,249.64,248.8978,249.3728,3991.0
2024-06-03 11:20:00,251.86,251.86,250.69,250.7,4072.0,249.2541,249.2541,248.0962,248.1061,4072.0
2024-06-03 11:30:00,250.74,251.21,250.51,250.89,2832.0,248.1456,248.6108,247.918,248.2941,2832.0
2024-06-03 11:40:00,251.04,251.54,251.04,251.52,3424.0,248.4425,248.9374,248.4425,248.9176,3424.0
2024-06-03 11:50:00,251.43,251.92,251.43,251.76,2210.0,248.8285,249.3134,248.8285,249.1551,2210.0
2024-06-03 12:00:00,252.1,252.51,252.01,252.13,6836.0,249.4916,249.8973,249.4025,249.5213,6836.0
2024-06-03 12:10:00,251.95,252.08,251.54,251.72,2433.0,249.3431,249.4718,248.9374,249.1155,2433.0
2024-06-03 12:20:00,251.74,251.74,251.47,251.64,3688.0,249.1353,249.1353,248.8681,249.0363,3688.0
2024-06-03 12:30:00,251.7,251.85,251.31,251.56,4218.0,249.0957,249.2442,248.7098,248.9572,4218.0
2024-06-03 12:40:00,251.51,251.56,251.39,251.44,1102.0,248.9077,248.9572,248.7889,248.8384,1102.0
2024-06-03 12:50:00,251.43,251.84,251.02,251.84,5000.0,248.8285,249.2343,248.4228,249.2343,5000.0
2024-06-03 13:00:00,251.7,251.7,251.48,251.53,2331.0,249.0957,249.0957,248.878,248.9275,2331.0
2024-06-03 13:10:00,251.53,252.15,251.44,252.13,5746.0,248.9275,249.5411,248.8384,249.5213,5746.0
2024-06-03 13:20:00,252.24,252.24,251.69,251.85,7447.0,249.6301,249.6301,249.0858,249.2442,7447.0
2024-06-03 13:30:00,251.7,251.97,251.6,251.95,7463.0,249.0957,249.3629,248.9967,249.3431,7463.0
2024-06-03 13:40:00,251.86,252.05,251.81,252.0,5198.0,249.2541,249.4421,249.2046,249.3926,5198.0
2024-06-03 13:50:00,251.95,252.05,251.75,251.8,6339.0,249.3431,249.4421,249.1452,249.1947,6339.0
2024-06-03 14:00:00,251.71,251.8,251.46,251.46,4637.0,249.1056,249.1947,248.8582,248.8582,4637.0
2024-06-03 14:10:00,251.4,251.68,251.19,251.68,4587.0,248.7988,249.0759,248.591,249.0759,4587.0
2024-06-03 14:20:00,251.66,251.79,251.49,251.5,3191.0,249.0561,249.1848,248.8879,248.8978,3191.0
2024-06-03 14:30:00,251.63,252.07,251.63,252.07,5195.0,249.0264,249.4619,249.0264,249.4619,5195.0
2024-06-03 14:40:00,252.14,252.23,252.09,252.21,1142.0,249.5312,249.6202,249.4817,249.6004,1142.0
2024-06-03 14:50:00,252.15,252.33,252.07,252.33,8153.0,249.5411,249.7192,249.4619,249.7192,8153.0
2024-06-03 15:00:00,252.31,252.47,252.2,252.2,4177.0,249.6994,249.8577,249.5905,249.5905,4177.0
2024-06-03 15:10:00,252.27,252.48,252.27,252.47,2856.0,249.6598,249.8676,249.6598,249.8577,2856.0
2024-06-03 15:20:00,252.45,252.45,252.25,252.37,4506.0,249.838,249.838,249.64,249.7588,4506.0
2024-06-03 15:30:00,252.39,252.6,252.35,252.39,5978.0,249.7786,249.9864,249.739,249.7786,5978.0
2024-06-03 15:40:00,252.45,252.94,252.39,252.83,11633.0,249.838,250.3229,249.7786,250.214,11633.0
2024-06-03 15:50:00,252.89,253.23,252.68,253.04,50512.0,250.2734,250.6099,250.0656,250.4219,50512.0
2024-06-04 09:30:00,252.06,253.31,251.57,253.31,12971.0,249.452,250.6891,248.9671,250.6891,12971.0
2024-06-04 09:40:00,254.0,254.0,253.39,253.68,1034.0,251.3719,251.3719,250.7682,251.0552,1034.0
2024-06-04 09:50:00,253.76,254.09,253.44,253.98,1534.0,251.1344,251.461,250.8177,251.3521,1534.0
2024-06-04 10:00:00,254.25,254.78,253.79,254.02,2016.0,251.6193,252.1438,251.1641,251.3917,2016.0
2024-06-04 10:10:00,254.02,254.66,253.81,254.63,2615.0,251.3917,252.0251,251.1839,251.9954,2615.0
2024-06-04 10:20:00,254.58,254.96,254.51,254.76,10204.0,251.9459,252.322,251.8766,252.1241,10204.0
2024-06-04 10:30:00,254.86,254.87,254.37,254.51,4335.0,252.223,252.2329,251.7381,251.8766,4335.0
2024-06-04 10:40:00,254.55,254.55,254.05,254.21,2223.0,251.9162,251.9162,251.4214,251.5797,2223.0
2024-06-04 10:50:00,254.05,254.21,253.15,253.15,1590.0,251.4214,251.5797,250.5307,250.5307,1590.0
2024-06-04 11:00:00,253.01,253.56,252.96,253.37,3166.0,250.3922,250.9365,250.3427,250.7484,3166.0
2024-06-04 11:10:00,253.44,253.7,253.42,253.5,800.0,250.8177,251.075,250.7979,250.8771,800.0
2024-06-04 11:20:00,253.68,253.84,253.34,253.34,2631.0,251.0552,251.2136,250.7187,250.7187,2631.0
2024-06-04 11:30:00,253.41,253.47,253.41,253.47,1401.0,250.788,250.8474,250.788,250.8474,1401.0
2024-06-04 11:40:00,253.33,253.33,253.32,253.33,500.0,250.7088,250.7088,250.699,250.7088,500.0
2024-06-04 11:50:00,253.47,253.47,253.11,253.35,2426.0,250.8474,250.8474,250.4911,250.7286,2426.0
2024-06-04 12:00:00,253.13,253.13,252.68,252.69,970.0,250.5109,250.5109,250.0656,250.0755,970.0
2024-06-04 12:10:00,252.94,252.94,252.53,252.55,3443.0,250.3229,250.3229,249.9171,249.9369,3443.0
2024-06-04 12:20:00,252.53,253.22,252.53,253.22,3542.0,249.9171,250.6,249.9171,250.6,3542.0
2024-06-04 12:30:00,253.29,253.4,253.13,253.28,958.0,250.6693,250.7781,250.5109,250.6594,958.0
2024-06-04 12:40:00,253.33,253.9,253.31,253.87,3678.0,250.7088,251.273,250.6891,251.2433,3678.0
2024-06-04 12:50:00,253.66,253.91,253.66,253.91,1353.0,251.0354,251.2828,251.0354,251.2828,1353.0
2024-06-04 13:00:00,253.87,253.87,253.64,253.79,659.0,251.2433,251.2433,251.0156,251.1641,659.0
2024-06-04 13:10:00,253.82,254.16,253.82,254.16,1960.0,251.1938,251.5303,251.1938,251.5303,1960.0
2024-06-04 13:20:00,254.41,254.41,254.14,254.34,1897.0,251.7777,251.7777,251.5105,251.7084,1897.0
2024-06-04 13:30:00,254.53,254.53,254.19,254.19,616.0,251.8964,251.8964,251.56,251.56,616.0
2024-06-04 13:40:00,254.37,254.8,254.37,254.8,2303.0,251.7381,252.1636,251.7381,252.1636,2303.0
2024-06-04 13:50:00,254.72,254.81,254.6,254.8,1550.0,252.0845,252.1735,251.9657,252.1636,1550.0
2024-06-04 14:00:00,254.63,254.73,254.44,254.45,2164.0,251.9954,252.0944,251.8074,251.8173,2164.0
2024-06-04 14:10:00,254.54,255.1,254.54,255.09,6129.0,251.9063,252.4605,251.9063,252.4506,6129.0
2024-06-04 14:20:00,255.03,255.41,254.84,254.84,6126.0,252.3913,252.7673,252.2032,252.2032,6126.0
2024-06-04 14:30:00,255.06,255.11,254.84,255.11,2481.0,252.4209,252.4704,252.2032,252.4704,2481.0
2024-06-04 14:40:00,255.07,255.3,255.06,255.28,2428.0,252.4308,252.6585,252.4209,252.6387,2428.0
2024-06-04 14:50:00,255.29,255.3,255.16,255.17,4998.0,252.6486,252.6585,252.5199,252.5298,4998.0
2024-06-04 15:00:00,255.11,255.15,254.32,254.51,4128.0,252.4704,252.51,251.6886,251.8766,4128.0
2024-06-04 15:10:00,254.56,254.74,254.41,254.57,4749.0,251.9261,252.1043,251.7777,251.936,4749.0
2024-06-04 15:20:00,254.46,254.73,254.46,254.53,3306.0,251.8272,252.0944,251.8272,251.8964,3306.0
2024-06-04 15:30:00,254.47,254.64,254.34,254.57,3209.0,251.8371,252.0053,251.7084,251.936,3209.0
2024-06-04 15:40:00,254.49,255.27,254.48,255.08,14042.0,251.8568,252.6288,251.847,252.4407,14042.0
2024-06-04 15:50:00,255.12,255.36,254.99,255.22,67509.0,252.4803,252.7178,252.3517,252.5793,67509.0
2024-06-05 09:30:00,255.85,255.85,254.52,254.61,7386.0,253.2028,253.2028,251.8865,251.9756,7386.0
2024-06-05 09:40:00,254.56,255.03,254.55,255.03,1889.0,251.9261,252.3913,251.9162,252.3913,1889.0
2024-06-05 09:50:00,255.42,255.42,254.54,254.55,11281.0,252.7772,252.7772,251.9063,251.9162,11281.0
2024-06-05 10:00:00,253.75,254.28,253.35,253.65,7861.0,251.1245,251.649,250.7286,251.0255,7861.0
2024-06-05 10:10:00,253.66,253.66,251.79,252.76,24354.0,251.0354,251.0354,249.1848,250.1447,24354.0
2024-06-05 10:20:00,252.79,252.97,252.43,252.78,2252.0,250.1744,250.3526,249.8182,250.1645,2252.0
2024-06-05 10:30:00,252.78,253.56,252.78,253.54,13379.0,250.1645,250.9365,250.1645,250.9167,13379.0
2024-06-05 10:40:00,253.77,254.31,253.67,254.13,2040.0,251.1443,251.6787,251.0453,251.5006,2040.0
2024-06-05 10:50:00,254.36,254.36,254.07,254.36,4251.0,251.7282,251.7282,251.4412,251.7282,4251.0
2024-06-05 11:00:00,254.25,254.43,254.2,254.21,2677.0,251.6193,251.7975,251.5698,251.5797,2677.0
2024-06-05 11:10:00,254.34,255.11,254.33,255.03,1219.0,251.7084,252.4704,251.6985,252.3913,1219.0
2024-06-05 11:20:00,255.15,255.22,254.84,254.84,2259.0,252.51,252.5793,252.2032,252.2032,2259.0
2024-06-05 11:30:00,254.84,254.85,254.66,254.83,1600.0,252.2032,252.2131,252.0251,252.1933,1600.0
2024-06-05 11:40:00,254.79,254.93,254.49,254.69,2552.0,252.1537,252.2923,251.8568,252.0548,2552.0
2024-06-05 11:50:00,254.61,254.61,254.44,254.44,700.0,251.9756,251.9756,251.8074,251.8074,700.0
2024-06-05 12:00:00,254.42,255.05,254.34,254.74,3672.0,251.7876,252.4111,251.7084,252.1043,3672.0
2024-06-05 12:10:00,254.75,254.81,254.5,254.5,1600.0,252.1142,252.1735,251.8667,251.8667,1600.0
2024-06-05 12:20:00,254.78,254.9,254.67,254.85,1100.0,252.1438,252.2626,252.035,252.2131,1100.0
2024-06-05 12:30:00,254.8,255.07,254.79,255.02,1935.0,252.1636,252.4308,252.1537,252.3814,1935.0
2024-06-05 12:40:00,254.93,254.93,254.65,254.76,2086.0,252.2923,252.2923,252.0152,252.1241,2086.0
2024-06-05 12:50:00,254.6,254.6,254.47,254.47,1236.0,251.9657,251.9657,251.8371,251.8371,1236.0
2024-06-05 13:00:00,254.44,254.45,254.4,254.44,700.0,251.8074,251.8173,251.7678,251.8074,700.0
2024-06-05 13:10:00,254.29,254.55,254.2,254.34,3584.0,251.6589,251.9162,251.5698,251.7084,3584.0
2024-06-05 13:20:00,254.22,254.31,254.06,254.23,2483.0,251.5896,251.6787,251.4313,251.5995,2483.0
2024-06-05 13:30:00,254.32,254.64,254.32,254.64,3489.0,251.6886,252.0053,251.6886,252.0053,3489.0
2024-06-05 13:40:00,254.71,254.89,254.64,254.82,2543.0,252.0746,252.2527,252.0053,252.1834,2543.0
2024-06-05 13:50:00,254.73,254.9,254.53,254.53,1318.0,252.0944,252.2626,251.8964,251.8964,1318.0
2024-06-05 14:00:00,254.54,255.14,254.52,255.07,2068.0,251.9063,252.5001,251.8865,252.4308,2068.0
2024-06-05 14:10:00,255.15,255.29,255.13,255.17,1662.0,252.51,252.6486,252.4902,252.5298,1662.0
2024-06-05 14:20:00,255.13,255.55,255.13,255.55,1574.0,252.4902,252.9059,252.4902,252.9059,1574.0
2024-06-05 14:30:00,255.51,255.58,255.26,255.58,3219.0,252.8663,252.9356,252.6189,252.9356,3219.0
2024-06-05 14:40:00,255.58,255.7,255.43,255.57,2259.0,252.9356,253.0543,252.7871,252.9257,2259.0
2024-06-05 14:50:00,255.55,255.6,255.32,255.51,2290.0,252.9059,252.9554,252.6783,252.8663,2290.0
2024-06-05 15:00:00,255.47,255.6,255.3,255.51,2847.0,252.8267,252.9554,252.6585,252.8663,2847.0
2024-06-05 15:10:00,255.49,255.49,255.18,255.18,8528.0,252.8465,252.8465,252.5397,252.5397,8528.0
2024-06-05 15:20:00,255.19,255.28,252.95,254.57,209828.0,252.5496,252.6387,250.3328,251.936,209828.0
2024-06-05 15:30:00,254.56,254.72,253.42,253.5,31970.0,251.9261,252.0845,250.7979,250.8771,31970.0
2024-06-05 15:40:00,253.53,253.54,252.89,253.08,26281.0,250.9068,250.9167,250.2734,250.4614,26281.0
2024-06-05 15:50:00,253.09,253.75,252.81,252.95,179484.0,250.4713,251.1245,250.1942,250.3328,179484.0
2024-06-06 09:30:00,253.51,254.12,253.18,253.67,9948.0,250.887,251.4907,250.5604,251.0453,9948.0
2024-06-06 09:40:00,253.7,253.98,252.76,253.18,15524.0,251.075,251.3521,250.1447,250.5604,15524.0
2024-06-06 09:50:00,253.21,253.65,252.97,253.47,16245.0,250.5901,251.0255,250.3526,250.8474,16245.0
2024-06-06 10:00:00,253.49,253.81,252.71,253.14,21783.0,250.8672,251.1839,250.0953,250.5208,21783.0
2024-06-06 10:10:00,253.14,253.64,253.13,253.54,25901.0,250.5208,251.0156,250.5109,250.9167,25901.0
2024-06-06 10:20:00,253.51,253.73,253.38,253.38,28099.0,250.887,251.1047,250.7583,250.7583,28099.0
2024-06-06 10:30:00,253.55,253.56,252.74,252.78,5756.0,250.9266,250.9365,250.125,250.1645,5756.0
2024-06-06 10:40:00,252.89,252.91,252.53,252.63,16054.0,250.2734,250.2932,249.9171,250.0161,16054.0
2024-06-06 10:50:00,252.7,253.08,252.57,253.05,17037.0,250.0854,250.4614,249.9567,250.4317,17037.0
2024-06-06 11:00:00,252.96,253.15,252.93,253.03,6144.0,250.3427,250.5307,250.313,250.412,6144.0
2024-06-06 11:10:00,253.07,253.5,253.05,253.23,15741.0,250.4515,250.8771,250.4317,250.6099,15741.0
2024-06-06 11:20:00,253.23,253.23,252.78,252.9,4111.0,250.6099,250.6099,250.1645,250.2833,4111.0
2024-06-06 11:30:00,252.89,253.1,252.84,252.93,12947.0,250.2734,250.4812,250.2239,250.313,12947.0
2024-06-06 11:40:00,252.93,253.06,252.89,253.06,5987.0,250.313,250.4416,250.2734,250.4416,5987.0
2024-06-06 11:50:00,253.07,253.28,252.88,253.01,4553.0,250.4515,250.6594,250.2635,250.3922,4553.0
2024-06-06 12:00:00,253.02,253.05,252.74,252.79,5960.0,250.4021,250.4317,250.125,250.1744,5960.0
2024-06-06 12:10:00,252.8,252.81,252.63,252.81,5365.0,250.1843,250.1942,250.0161,250.1942,5365.0
2024-06-06 12:20:00,252.82,252.82,252.41,252.45,3322.0,250.2041,250.2041,249.7984,249.838,3322.0
2024-06-06 12:30:00,252.47,252.47,251.18,252.19,18700.0,249.8577,249.8577,248.5811,249.5806,18700.0
2024-06-06 12:40:00,252.29,252.76,252.29,252.74,4835.0,249.6796,250.1447,249.6796,250.125,4835.0
2024-06-06 12:50:00,252.74,252.77,251.93,251.93,7463.0,250.125,250.1546,249.3233,249.3233,7463.0
2024-06-06 13:00:00,251.86,251.91,251.15,251.59,5657.0,249.2541,249.3035,248.5514,248.9869,5657.0
2024-06-06 13:10:00,251.66,251.68,251.24,251.24,3230.0,249.0561,249.0759,248.6405,248.6405,3230.0
2024-06-06 13:20:00,251.3,251.3,251.13,251.13,2312.0,248.6999,248.6999,248.5316,248.5316,2312.0
2024-06-06 13:30:00,251.12,251.75,251.1,251.65,3534.0,248.5217,249.1452,248.5019,249.0462,3534.0
2024-06-06 13:40:00,251.49,251.69,251.14,251.28,4715.0,248.8879,249.0858,248.5415,248.6801,4715.0
2024-06-06 13:50:00,251.44,251.56,251.21,251.44,3125.0,248.8384,248.9572,248.6108,248.8384,3125.0
2024-06-06 14:00:00,251.55,251.55,250.92,251.05,6738.0,248.9473,248.9473,248.3238,248.4524,6738.0
2024-06-06 14:10:00,250.9,251.05,250.73,251.02,7213.0,248.304,248.4524,248.1358,248.4228,7213.0
2024-06-06 14:20:00,251.03,251.42,250.98,251.23,3502.0,248.4326,248.8186,248.3832,248.6306,3502.0
2024-06-06 14:30:00,251.28,251.28,250.95,250.95,4429.0,248.6801,248.6801,248.3535,248.3535,4429.0
2024-06-06 14:40:00,250.94,251.2,250.91,251.17,3023.0,248.3436,248.6009,248.3139,248.5712,3023.0
2024-06-06 14:50:00,251.15,251.42,251.03,251.29,5242.0,248.5514,248.8186,248.4326,248.69,5242.0
2024-06-06 15:00:00,251.29,251.36,250.98,251.36,4167.0,248.69,248.7592,248.3832,248.7592,4167.0
2024-06-06 15:10:00,251.39,251.48,251.04,251.11,6261.0,248.7889,248.878,248.4425,248.5118,6261.0
2024-06-06 15:20:00,251.17,251.48,251.16,251.42,6228.0,248.5712,248.878,248.5613,248.8186,6228.0
2024-06-06 15:30:00,251.34,251.82,251.34,251.75,8588.0,248.7394,249.2145,248.7394,249.1452,8588.0
2024-06-06 15:40:00,251.63,251.83,251.29,251.75,25308.0,249.0264,249.2244,248.69,249.1452,25308.0
2024-06-06 15:50:00,251.75,251.76,251.18,251.64,115737.0,249.1452,249.1551,248.5811,249.0363,115737.0
2024-06-07 09:30:00,250.76,252.92,250.72,252.43,9831.0,248.7527,250.8955,248.7131,250.4094,9831.0
2024-06-07 09:40:00,252.88,253.08,252.08,252.17,2961.0,250.8558,251.0542,250.0622,250.1515,2961.0
2024-06-07 09:50:00,252.16,252.6,251.82,252.6,3232.0,250.1415,250.578,249.8043,250.578,3232.0
2024-06-07 10:00:00,253.07,253.44,253.06,253.25,1767.0,251.0443,251.4113,251.0343,251.2228,1767.0
2024-06-07 10:10:00,253.23,253.37,252.65,252.77,9010.0,251.203,251.3419,250.6276,250.7467,9010.0
2024-06-07 10:20:00,252.9,253.05,252.44,252.69,2876.0,250.8756,251.0244,250.4193,250.6673,2876.0
2024-06-07 10:30:00,252.5,252.93,252.21,252.82,7150.0,250.4788,250.9054,250.1911,250.7963,7150.0
2024-06-07 10:40:00,253.04,253.74,252.9,253.71,3584.0,251.0145,251.7089,250.8756,251.6791,3584.0
2024-06-07 10:50:00,253.61,253.86,253.12,253.47,6768.0,251.5799,251.8279,251.0939,251.4411,6768.0
2024-06-07 11:00:00,253.09,253.27,252.73,252.74,2000.0,251.0641,251.2427,250.707,250.7169,2000.0
2024-06-07 11:10:00,252.81,252.92,252.56,252.62,6253.0,250.7863,250.8955,250.5383,250.5979,6253.0
2024-06-07 11:20:00,252.56,252.72,252.51,252.72,2687.0,250.5383,250.6971,250.4887,250.6971,2687.0
2024-06-07 11:30:00,253.0,253.25,253.0,253.12,2606.0,250.9748,251.2228,250.9748,251.0939,2606.0
2024-06-07 11:40:00,253.16,253.23,252.74,252.91,3813.0,251.1335,251.203,250.7169,250.8855,3813.0
2024-06-07 11:50:00,252.92,253.1,252.61,253.07,2057.0,250.8955,251.074,250.5879,251.0443,2057.0
2024-06-07 12:00:00,253.1,253.14,252.96,253.02,2500.0,251.074,251.1137,250.9351,250.9947,2500.0
2024-06-07 12:10:00,253.11,253.29,253.05,253.18,700.0,251.0839,251.2625,251.0244,251.1534,700.0
2024-06-07 12:20:00,253.3,253.31,253.13,253.22,3123.0,251.2724,251.2823,251.1038,251.1931,3123.0
2024-06-07 12:30:00,253.32,253.49,252.78,252.92,2994.0,251.2923,251.4609,250.7566,250.8955,2994.0
2024-06-07 12:40:00,252.91,253.08,252.77,252.87,1055.0,250.8855,251.0542,250.7467,250.8459,1055.0
2024-06-07 12:50:00,252.88,253.34,252.87,253.34,2633.0,250.8558,251.3121,250.8459,251.3121,2633.0
2024-06-07 13:00:00,253.17,253.29,253.09,253.28,939.0,251.1435,251.2625,251.0641,251.2526,939.0
2024-06-07 13:10:00,253.28,253.33,253.05,253.21,2627.0,251.2526,251.3022,251.0244,251.1831,2627.0
2024-06-07 13:20:00,253.21,253.57,253.21,253.34,3852.0,251.1831,251.5403,251.1831,251.3121,3852.0
2024-06-07 13:30:00,253.22,253.36,253.07,253.08,4323.0,251.1931,251.3319,251.0443,251.0542,4323.0
2024-06-07 13:40:00,253.07,253.22,252.98,253.2,1502.0,251.0443,251.1931,250.955,251.1732,1502.0
2024-06-07 13:50:00,253.1,253.41,252.96,253.0,6028.0,251.074,251.3815,250.9351,250.9748,6028.0
2024-06-07 14:00:00,252.98,252.99,252.55,252.68,60940.0,250.955,250.9649,250.5284,250.6574,60940.0
2024-06-07 14:10:00,252.83,253.17,252.65,253.1,7334.0,250.8062,251.1435,250.6276,251.074,7334.0
2024-06-07 14:20:00,253.09,253.71,253.08,253.58,5205.0,251.0641,251.6791,251.0542,251.5502,5205.0
2024-06-07 14:30:00,253.58,253.58,253.0,253.2,2815.0,251.5502,251.5502,250.9748,251.1732,2815.0
2024-06-07 14:40:00,253.3,253.53,253.25,253.33,2568.0,251.2724,251.5006,251.2228,251.3022,2568.0
2024-06-07 14:50:00,253.5,253.5,253.16,253.28,7936.0,251.4708,251.4708,251.1335,251.2526,7936.0
2024-06-07 15:00:00,253.13,253.13,252.84,252.95,5930.0,251.1038,251.1038,250.8161,250.9252,5930.0
2024-06-07 15:10:00,253.05,253.05,252.6,252.7,2585.0,251.0244,251.0244,250.578,250.6772,2585.0
2024-06-07 15:20:00,252.75,253.29,252.72,253.23,8112.0,250.7268,251.2625,250.6971,251.203,8112.0
2024-06-07 15:30:00,253.15,253.27,252.99,253.07,9318.0,251.1236,251.2427,250.9649,251.0443,9318.0
2024-06-07 15:40:00,253.06,253.23,252.98,252.98,14551.0,251.0343,251.203,250.955,250.955,14551.0
2024-06-07 15:50:00,252.98,253.62,252.9,253.53,59375.0,250.955,251.5899,250.8756,251.5006,59375.0
2024-06-10 09:30:00,253.51,253.97,252.69,252.69,8794.0,251.4807,251.9371,250.6673,250.6673,8794.0
2024-06-10 09:40:00,253.36,253.36,252.52,252.6,1831.0,251.3319,251.3319,250.4987,250.578,1831.0
2024-06-10 09:50:00,252.83,253.36,252.54,252.84,13857.0,250.8062,251.3319,250.5185,250.8161,13857.0
2024-06-10 10:00:00,253.22,253.35,252.77,253.2,10722.0,251.1931,251.322,250.7467,251.1732,10722.0
2024-06-10 10:10:00,253.22,253.27,252.76,253.05,35365.0,251.1931,251.2427,250.7367,251.0244,35365.0
2024-06-10 10:20:00,252.97,253.35,252.97,253.2,6812.0,250.9451,251.322,250.9451,251.1732,6812.0
2024-06-10 10:30:00,253.2,253.3,252.98,253.28,42016.0,251.1732,251.2724,250.955,251.2526,42016.0
2024-06-10 10:40:00,253.19,253.38,253.08,253.3,13062.0,251.1633,251.3518,251.0542,251.2724,13062.0
2024-06-10 10:50:00,253.26,253.3,252.93,253.27,74151.0,251.2327,251.2724,250.9054,251.2427,74151.0
2024-06-10 11:00:00,253.28,253.28,252.22,252.69,13802.0,251.2526,251.2526,250.2011,250.6673,13802.0
2024-06-10 11:10:00,252.8,253.77,252.79,253.77,42262.0,250.7764,251.7387,250.7665,251.7387,42262.0
2024-06-10 11:20:00,253.86,253.86,253.48,253.65,2985.0,251.8279,251.8279,251.451,251.6196,2985.0
2024-06-10 11:30:00,253.54,253.98,253.54,253.62,1300.0,251.5105,251.947,251.5105,251.5899,1300.0
2024-06-10 11:40:00,253.73,253.93,253.57,253.59,2550.0,251.699,251.8974,251.5403,251.5601,2550.0
2024-06-10 11:50:00,253.51,253.83,253.45,253.83,5172.0,251.4807,251.7982,251.4212,251.7982,5172.0
2024-06-10 12:00:00,253.95,253.96,253.76,253.76,835.0,251.9172,251.9271,251.7287,251.7287,835.0
2024-06-10 12:10:00,253.63,253.88,253.5,253.51,4170.0,251.5998,251.8478,251.4708,251.4807,4170.0
2024-06-10 12:20:00,253.6,253.8,253.44,253.57,4447.0,251.57,251.7684,251.4113,251.5403,4447.0
2024-06-10 12:30:00,253.66,253.98,253.57,253.98,1722.0,251.6295,251.947,251.5403,251.947,1722.0
2024-06-10 12:40:00,253.88,254.06,253.78,253.96,2566.0,251.8478,252.0263,251.7486,251.9271,2566.0
2024-06-10 12:50:00,253.95,253.98,253.85,253.9,7179.0,251.9172,251.947,251.818,251.8676,7179.0
2024-06-10 13:00:00,253.71,253.85,253.56,253.73,2389.0,251.6791,251.818,251.5303,251.699,2389.0
2024-06-10 13:10:00,253.66,253.69,253.5,253.59,2273.0,251.6295,251.6593,251.4708,251.5601,2273.0
2024-06-10 13:20:00,253.65,253.67,253.46,253.49,24848.0,251.6196,251.6395,251.4311,251.4609,24848.0
2024-06-10 13:30:00,253.5,254.1,253.48,254.08,3110.0,251.4708,252.066,251.451,252.0462,3110.0
2024-06-10 13:40:00,254.05,254.58,254.05,254.58,1800.0,252.0164,252.5422,252.0164,252.5422,1800.0
2024-06-10 13:50:00,254.37,254.49,254.37,254.49,507.0,252.3338,252.4529,252.3338,252.4529,507.0
2024-06-10 14:00:00,254.44,254.7,254.28,254.58,5656.0,252.4033,252.6612,252.2446,252.5422,5656.0
2024-06-10 14:10:00,254.67,255.01,254.66,254.99,4896.0,252.6314,252.9687,252.6215,252.9489,4896.0
2024-06-10 14:20:00,255.17,255.19,254.87,254.98,3333.0,253.1274,253.1473,252.8298,252.939,3333.0
2024-06-10 14:30:00,254.91,255.43,254.9,254.95,15727.0,252.8695,253.3854,252.8596,252.9092,15727.0
2024-06-10 14:40:00,255.02,255.29,254.87,255.22,8221.0,252.9786,253.2465,252.8298,253.177,8221.0
2024-06-10 14:50:00,255.22,255.35,255.01,255.2,5010.0,253.177,253.306,252.9687,253.1572,5010.0
2024-06-10 15:00:00,255.13,255.27,255.02,255.04,4066.0,253.0878,253.2266,252.9786,252.9985,4066.0
2024-06-10 15:10:00,254.97,255.15,254.82,254.82,6592.0,252.929,253.1076,252.7802,252.7802,6592.0
2024-06-10 15:20:00,254.86,255.11,254.83,255.04,4438.0,252.8199,253.0679,252.7902,252.9985,4438.0
2024-06-10 15:30:00,255.1,255.17,254.87,255.02,16350.0,253.058,253.1274,252.8298,252.9786,16350.0
2024-06-10 15:40:00,254.98,255.02,254.84,254.9,13279.0,252.939,252.9786,252.8001,252.8596,13279.0
2024-06-10 15:50:00,254.89,255.19,254.86,255.18,47015.0,252.8497,253.1473,252.8199,253.1374,47015.0
2024-06-11 09:30:00,254.96,255.74,254.21,255.15,14311.0,252.9191,253.6929,252.1751,253.1076,14311.0
2024-06-11 09:40:00,255.38,255.38,254.15,254.54,9217.0,253.3358,253.3358,252.1156,252.5025,9217.0
2024-06-11 09:50:00,254.07,254.08,253.64,254.03,2304.0,252.0362,252.0462,251.6097,251.9966,2304.0
2024-06-11 10:00:00,253.86,254.44,253.54,254.43,5688.0,251.8279,252.4033,251.5105,252.3934,5688.0
2024-06-11 10:10:00,254.44,254.65,254.28,254.38,2675.0,252.4033,252.6116,252.2446,252.3438,2675.0
2024-06-11 10:20:00,254.31,254.65,254.26,254.28,8124.0,252.2743,252.6116,252.2247,252.2446,8124.0
2024-06-11 10:30:00,254.26,254.51,254.18,254.51,2824.0,252.2247,252.4727,252.1454,252.4727,2824.0
2024-06-11 10:40:00,254.51,254.73,254.49,254.73,2003.0,252.4727,252.691,252.4529,252.691,2003.0
2024-06-11 10:50:00,254.74,255.17,254.74,255.17,6190.0,252.7009,253.1274,252.7009,253.1274,6190.0
2024-06-11 11:00:00,255.26,255.34,254.66,255.17,15227.0,253.2167,253.2961,252.6215,253.1274,15227.0
2024-06-11 11:10:00,255.17,255.28,254.76,255.17,92438.0,253.1274,253.2366,252.7207,253.1274,92438.0
2024-06-11 11:20:00,255.22,255.3,254.82,255.09,20120.0,253.177,253.2564,252.7802,253.0481,20120.0
2024-06-11 11:30:00,255.1,255.51,255.1,255.11,3138.0,253.058,253.4647,253.058,253.0679,3138.0
2024-06-11 11:40:00,255.12,255.24,254.97,255.24,2998.0,253.0778,253.1969,252.929,253.1969,2998.0
2024-06-11 11:50:00,255.18,255.31,255.15,255.29,1800.0,253.1374,253.2663,253.1076,253.2465,1800.0
2024-06-11 12:00:00,255.2,255.4,255.07,255.37,2980.0,253.1572,253.3556,253.0282,253.3258,2980.0
2024-06-11 12:10:00,255.34,255.53,255.26,255.26,17494.0,253.2961,253.4846,253.2167,253.2167,17494.0
2024-06-11 12:20:00,255.28,255.59,255.26,255.53,3891.0,253.2366,253.5441,253.2167,253.4846,3891.0
2024-06-11 12:30:00,255.54,255.7,255.54,255.59,5632.0,253.4945,253.6532,253.4945,253.5441,5632.0
2024-06-11 12:40:00,255.64,255.87,255.54,255.64,6352.0,253.5937,253.8218,253.4945,253.5937,6352.0
2024-06-11 12:50:00,255.65,255.77,255.57,255.75,6350.0,253.6036,253.7226,253.5242,253.7028,6350.0
2024-06-11 13:00:00,255.79,256.01,255.64,255.82,3079.0,253.7425,253.9607,253.5937,253.7722,3079.0
2024-06-11 13:10:00,255.83,255.89,255.55,255.86,5147.0,253.7822,253.8417,253.5044,253.8119,5147.0
2024-06-11 13:20:00,255.85,255.85,255.62,255.65,1863.0,253.802,253.802,253.5738,253.6036,1863.0
2024-06-11 13:30:00,255.78,255.95,255.68,255.72,3617.0,253.7326,253.9012,253.6334,253.673,3617.0
2024-06-11 13:40:00,255.72,255.78,255.56,255.76,5121.0,253.673,253.7326,253.5143,253.7127,5121.0
2024-06-11 13:50:00,255.76,255.83,255.49,255.55,14985.0,253.7127,253.7822,253.4449,253.5044,14985.0
2024-06-11 14:00:00,255.55,255.84,255.44,255.81,7412.0,253.5044,253.7921,253.3953,253.7623,7412.0
2024-06-11 14:10:00,255.92,256.44,255.77,256.4,4228.0,253.8714,254.3873,253.7226,254.3476,4228.0
2024-06-11 14:20:00,256.42,256.69,256.38,256.57,6506.0,254.3674,254.6353,254.3278,254.5162,6506.0
2024-06-11 14:30:00,256.65,256.65,255.95,256.09,10810.0,254.5956,254.5956,253.9012,254.0401,10810.0
2024-06-11 14:40:00,256.0,256.26,255.94,256.22,4035.0,253.9508,254.2087,253.8913,254.169,4035.0
2024-06-11 14:50:00,256.3,256.49,255.95,256.16,4549.0,254.2484,254.4369,253.9012,254.1095,4549.0
2024-06-11 15:00:00,256.11,256.52,256.07,256.48,5112.0,254.0599,254.4666,254.0202,254.427,5112.0
2024-06-11 15:10:00,256.47,256.74,256.31,256.72,5517.0,254.417,254.6849,254.2583,254.665,5517.0
2024-06-11 15:20:00,256.66,256.87,256.42,256.73,14474.0,254.6055,254.8138,254.3674,254.675,14474.0
2024-06-11 15:30:00,256.72,256.98,256.62,256.88,19537.0,254.665,254.923,254.5658,254.8238,19537.0
2024-06-11 15:40:00,256.89,257.0,256.27,256.28,22628.0,254.8337,254.9428,254.2186,254.2286,22628.0
2024-06-11 15:50:00,256.23,256.62,256.04,256.17,84219.0,254.179,254.5658,253.9905,254.1194,84219.0
2024-06-12 09:30:00,256.77,256.77,253.46,256.26,12912.0,254.7146,254.7146,251.4311,254.2087,12912.0
2024-06-12 09:40:00,255.73,256.34,254.84,255.85,6927.0,253.683,254.2881,252.8001,253.802,6927.0
2024-06-12 09:50:00,255.55,256.86,255.23,256.86,8907.0,253.5044,254.8039,253.187,254.8039,8907.0
2024-06-12 10:00:00,256.91,257.0,256.55,256.95,5377.0,254.8535,254.9428,254.4964,254.8932,5377.0
2024-06-12 10:10:00,256.98,258.0,256.59,258.0,13670.0,254.923,255.9348,254.5361,255.9348,13670.0
2024-06-12 10:20:00,257.88,258.88,257.87,258.31,5666.0,255.8158,256.8077,255.8058,256.2423,5666.0
2024-06-12 10:30:00,258.5,258.71,257.86,258.69,5456.0,256.4308,256.6391,255.7959,256.6193,5456.0
2024-06-12 10:40:00,258.69,258.71,258.3,258.4,10080.0,256.6193,256.6391,256.2324,256.3316,10080.0
2024-06-12 10:50:00,258.22,258.32,258.07,258.23,4705.0,256.153,256.2522,256.0042,256.163,4705.0
2024-06-12 11:00:00,258.06,258.06,257.54,257.54,2132.0,255.9943,255.9943,255.4785,255.4785,2132.0
2024-06-12 11:10:00,257.47,257.62,257.42,257.42,3759.0,255.409,255.5578,255.3594,255.3594,3759.0
2024-06-12 11:20:00,257.4,257.42,257.25,257.29,810.0,255.3396,255.3594,255.1908,255.2305,810.0
2024-06-12 11:30:00,257.46,258.13,257.46,257.8,19743.0,255.3991,256.0638,255.3991,255.7364,19743.0
2024-06-12 11:40:00,257.8,258.07,257.41,257.54,9779.0,255.7364,256.0042,255.3495,255.4785,9779.0
2024-06-12 11:50:00,257.31,257.67,257.22,257.5,3049.0,255.2503,255.6074,255.161,255.4388,3049.0
2024-06-12 12:00:00,257.38,257.9,257.32,257.88,5332.0,255.3198,255.8356,255.2602,255.8158,5332.0
2024-06-12 12:10:00,257.9,258.52,257.89,258.52,3812.0,255.8356,256.4506,255.8257,256.4506,3812.0
2024-06-12 12:20:00,258.41,258.53,258.14,258.45,6054.0,256.3415,256.4605,256.0737,256.3812,6054.0
2024-06-12 12:30:00,258.44,258.55,258.19,258.23,2149.0,256.3713,256.4804,256.1233,256.163,2149.0
2024-06-12 12:40:00,258.4,258.48,258.29,258.41,2758.0,256.3316,256.4109,256.2225,256.3415,2758.0
2024-06-12 12:50:00,258.43,258.51,258.31,258.5,2302.0,256.3613,256.4407,256.2423,256.4308,2302.0
2024-06-12 13:00:00,258.5,258.55,257.87,258.2,5064.0,256.4308,256.4804,255.8058,256.1332,5064.0
2024-06-12 13:10:00,258.25,258.25,257.99,258.13,600.0,256.1828,256.1828,255.9249,256.0638,600.0
2024-06-12 13:20:00,258.04,258.37,258.0,258.0,4122.0,255.9745,256.3018,255.9348,255.9348,4122.0
2024-06-12 13:30:00,257.91,258.27,257.91,258.27,564.0,255.8455,256.2026,255.8455,256.2026,564.0
2024-06-12 13:40:00,258.23,258.23,257.97,258.06,924.0,256.163,256.163,255.905,255.9943,924.0
2024-06-12 13:50:00,258.18,258.43,258.05,258.43,4230.0,256.1134,256.3613,255.9844,256.3613,4230.0
2024-06-12 14:00:00,258.08,258.23,257.2,257.86,5074.0,256.0142,256.163,255.1412,255.7959,5074.0
2024-06-12 14:10:00,257.74,257.98,257.61,257.93,1991.0,255.6769,255.915,255.5479,255.8654,1991.0
2024-06-12 14:20:00,257.79,257.83,257.61,257.69,2893.0,255.7265,255.7662,255.5479,255.6273,2893.0
2024-06-12 14:30:00,257.68,258.3,257.68,258.3,5914.0,255.6174,256.2324,255.6174,256.2324,5914.0
2024-06-12 14:40:00,258.18,258.28,257.71,258.13,3421.0,256.1134,256.2126,255.6471,256.0638,3421.0
2024-06-12 14:50:00,258.25,258.69,258.24,258.64,3926.0,256.1828,256.6193,256.1729,256.5697,3926.0
2024-06-12 15:00:00,258.47,258.95,258.47,258.95,3323.0,256.401,256.8772,256.401,256.8772,3323.0
2024-06-12 15:10:00,258.9,259.12,258.76,259.11,3558.0,256.8276,257.0458,256.6887,257.0359,3558.0
2024-06-12 15:20:00,258.94,259.3,258.48,258.84,44371.0,256.8673,257.2244,256.4109,256.7681,44371.0
2024-06-12 15:30:00,258.69,259.0,258.5,258.78,9629.0,256.6193,256.9268,256.4308,256.7085,9629.0
2024-06-12 15:40:00,258.75,259.08,258.71,259.05,16984.0,256.6788,257.0061,256.6391,256.9764,16984.0
2024-06-12 15:50:00,259.0,259.55,258.61,258.99,84797.0,256.9268,257.4724,256.5399,256.9169,84797.0
2024-06-13 09:30:00,258.65,259.25,257.99,258.82,14892.0,256.5796,257.1748,255.9249,256.7482,14892.0
2024-06-13 09:40:00,259.17,259.54,258.5,259.07,8003.0,257.0954,257.4625,256.4308,256.9962,8003.0
2024-06-13 09:50:00,258.95,259.33,258.81,258.95,41721.0,256.8772,257.2541,256.7383,256.8772,41721.0
2024-06-13 10:00:00,258.84,258.95,258.5,258.64,15069.0,256.7681,256.8772,256.4308,256.5697,15069.0
2024-06-13 10:10:00,258.81,259.26,258.66,259.08,6517.0,256.7383,257.1847,256.5895,257.0061,6517.0
2024-06-13 10:20:00,259.09,259.38,258.88,258.88,10839.0,257.0161,257.3037,256.8077,256.8077,10839.0
2024-06-13 10:30:00,259.12,259.28,258.84,259.11,14286.0,257.0458,257.2045,256.7681,257.0359,14286.0
2024-06-13 10:40:00,259.04,259.09,258.9,259.07,4324.0,256.9665,257.0161,256.8276,256.9962,4324.0
2024-06-13 10:50:00,259.07,259.35,258.9,259.21,11936.0,256.9962,257.274,256.8276,257.1351,11936.0
2024-06-13 11:00:00,259.19,259.38,258.77,259.1,23831.0,257.1153,257.3037,256.6986,257.026,23831.0
2024-06-13 11:10:00,259.06,259.2,258.66,258.98,62490.0,256.9863,257.1252,256.5895,256.9069,62490.0
2024-06-13 11:20:00,258.97,259.38,258.93,259.22,6852.0,256.897,257.3037,256.8573,257.145,6852.0
2024-06-13 11:30:00,259.34,259.65,259.24,259.55,28078.0,257.2641,257.5716,257.1649,257.4724,28078.0
2024-06-13 11:40:00,259.58,259.69,259.12,259.16,21038.0,257.5021,257.6113,257.0458,257.0855,21038.0
2024-06-13 11:50:00,259.12,259.31,259.08,259.28,3923.0,257.0458,257.2343,257.0061,257.2045,3923.0
2024-06-13 12:00:00,259.2,259.2,258.82,259.12,6883.0,257.1252,257.1252,256.7482,257.0458,6883.0
2024-06-13 12:10:00,259.08,259.34,259.05,259.25,3631.0,257.0061,257.2641,256.9764,257.1748,3631.0
2024-06-13 12:20:00,259.36,259.5,259.25,259.35,2753.0,257.2839,257.4228,257.1748,257.274,2753.0
2024-06-13 12:30:00,259.47,259.7,259.29,259.57,9284.0,257.393,257.6212,257.2145,257.4922,9284.0
2024-06-13 12:40:00,259.53,259.75,259.47,259.61,7279.0,257.4525,257.6708,257.393,257.5319,7279.0
2024-06-13 12:50:00,259.6,259.98,259.6,259.91,9617.0,257.522,257.8989,257.522,257.8295,9617.0
2024-06-13 13:00:00,259.91,260.24,259.88,260.09,15714.0,257.8295,258.1569,257.7997,258.0081,15714.0
2024-06-13 13:10:00,260.01,260.01,259.63,259.72,4126.0,257.9287,257.9287,257.5517,257.641,4126.0
2024-06-13 13:20:00,259.69,260.09,259.67,259.94,6801.0,257.6113,258.0081,257.5914,257.8593,6801.0
2024-06-13 13:30:00,259.95,260.01,259.75,259.92,3016.0,257.8692,257.9287,257.6708,257.8394,3016.0
2024-06-13 13:40:00,259.94,260.37,259.9,260.12,28163.0,257.8593,258.2858,257.8196,258.0378,28163.0
2024-06-13 13:50:00,260.13,260.14,259.91,260.01,3235.0,258.0477,258.0577,257.8295,257.9287,3235.0
2024-06-13 14:00:00,259.96,260.19,259.92,260.17,5655.0,257.8791,258.1073,257.8394,258.0874,5655.0
2024-06-13 14:10:00,260.17,260.23,259.66,259.66,20445.0,258.0874,258.1469,257.5815,257.5815,20445.0
2024-06-13 14:20:00,259.65,259.69,259.5,259.66,9051.0,257.5716,257.6113,257.4228,257.5815,9051.0
2024-06-13 14:30:00,259.51,259.69,259.4,259.42,4677.0,257.4327,257.6113,257.3236,257.3434,4677.0
2024-06-13 14:40:00,259.55,259.96,259.55,259.83,9847.0,257.4724,257.8791,257.4724,257.7501,9847.0
2024-06-13 14:50:00,259.86,260.24,259.81,260.19,7340.0,257.7799,258.1569,257.7303,258.1073,7340.0
2024-06-13 15:00:00,260.18,260.29,259.94,259.95,5036.0,258.0973,258.2065,257.8593,257.8692,5036.0
2024-06-13 15:10:00,259.94,260.1,259.87,259.97,4628.0,257.8593,258.018,257.7898,257.889,4628.0
2024-06-13 15:20:00,259.99,260.21,259.95,260.04,7997.0,257.9089,258.1271,257.8692,257.9585,7997.0
2024-06-13 15:30:00,260.0,260.85,260.0,260.85,8366.0,257.9188,258.762,257.9188,258.762,8366.0
2024-06-13 15:40:00,260.86,260.97,260.72,260.85,10395.0,258.7719,258.881,258.633,258.762,10395.0
2024-06-13 15:50:00,260.83,261.1,260.48,260.78,87806.0,258.7421,259.01,258.3949,258.6925,87806.0
2024-06-14 09:30:00,261.33,262.5,260.56,260.56,24975.0,259.2381,260.3988,258.4743,258.4743,24975.0
2024-06-14 09:40:00,261.11,261.21,260.84,260.87,1366.0,259.0199,259.1191,258.7521,258.7818,1366.0
2024-06-14 09:50:00,260.69,260.82,259.86,260.01,2498.0,258.6033,258.7322,257.7799,257.9287,2498.0
2024-06-14 10:00:00,258.7,259.0,258.39,258.8,11040.0,256.6292,256.9268,256.3217,256.7284,11040.0
2024-06-14 10:10:00,259.02,259.02,258.53,258.85,29057.0,256.9466,256.9466,256.4605,256.778,29057.0
2024-06-14 10:20:00,258.67,259.1,258.51,259.07,5378.0,256.5994,257.026,256.4407,256.9962,5378.0
2024-06-14 10:30:00,258.94,258.94,257.82,257.93,18698.0,256.8673,256.8673,255.7562,255.8654,18698.0
2024-06-14 10:40:00,258.1,258.28,257.72,257.85,3656.0,256.034,256.2126,255.657,255.786,3656.0
2024-06-14 10:50:00,257.58,258.02,257.58,257.89,14737.0,255.5182,255.9546,255.5182,255.8257,14737.0
2024-06-14 11:00:00,258.02,258.02,257.33,257.49,3079.0,255.9546,255.9546,255.2702,255.4289,3079.0
2024-06-14 11:10:00,257.4,257.63,257.22,257.22,600.0,255.3396,255.5678,255.161,255.161,600.0
2024-06-14 11:20:00,257.32,257.81,257.23,257.81,2115.0,255.2602,255.7463,255.171,255.7463,2115.0
2024-06-14 11:30:00,257.87,257.89,257.42,257.43,4014.0,255.8058,255.8257,255.3594,255.3694,4014.0
2024-06-14 11:40:00,257.39,257.49,257.21,257.31,1329.0,255.3297,255.4289,255.1511,255.2503,1329.0
2024-06-14 11:50:00,257.2,257.28,257.0,257.14,1793.0,255.1412,255.2206,254.9428,255.0817,1793.0
2024-06-14 12:00:00,257.22,257.53,257.1,257.41,3052.0,255.161,255.4686,255.042,255.3495,3052.0
2024-06-14 12:10:00,257.55,257.83,257.55,257.72,1086.0,255.4884,255.7662,255.4884,255.657,1086.0
2024-06-14 12:20:00,257.73,258.15,257.72,257.9,3522.0,255.667,256.0836,255.657,255.8356,3522.0
2024-06-14 12:30:00,257.86,258.08,257.75,257.96,1277.0,255.7959,256.0142,255.6868,255.8951,1277.0
2024-06-14 12:40:00,258.1,258.31,257.93,258.31,1047.0,256.034,256.2423,255.8654,256.2423,1047.0
2024-06-14 12:50:00,258.29,258.45,258.19,258.44,1455.0,256.2225,256.3812,256.1233,256.3713,1455.0
2024-06-14 13:00:00,258.44,258.57,258.41,258.57,1100.0,256.3713,256.5002,256.3415,256.5002,1100.0
2024-06-14 13:10:00,258.55,258.55,258.11,258.11,3375.0,256.4804,256.4804,256.0439,256.0439,3375.0
2024-06-14 13:20:00,258.24,258.47,258.24,258.39,1396.0,256.1729,256.401,256.1729,256.3217,1396.0
2024-06-14 13:30:00,258.22,258.23,257.7,257.93,2274.0,256.153,256.163,255.6372,255.8654,2274.0
2024-06-14 13:40:00,257.81,257.98,257.54,257.54,1773.0,255.7463,255.915,255.4785,255.4785,1773.0
2024-06-14 13:50:00,257.56,257.63,257.04,257.26,3428.0,255.4983,255.5678,254.9825,255.2007,3428.0
2024-06-14 14:00:00,257.22,257.52,257.1,257.28,5322.0,255.161,255.4586,255.042,255.2206,5322.0
2024-06-14 14:10:00,257.35,257.81,257.09,257.81,4028.0,255.29,255.7463,255.0321,255.7463,4028.0
2024-06-14 14:20:00,257.8,257.84,257.63,257.64,3303.0,255.7364,255.7761,255.5678,255.5777,3303.0
2024-06-14 14:30:00,257.75,257.75,257.61,257.61,659.0,255.6868,255.6868,255.5479,255.5479,659.0
2024-06-14 14:40:00,257.65,257.67,257.32,257.32,2880.0,255.5876,255.6074,255.2602,255.2602,2880.0
2024-06-14 14:50:00,257.31,257.57,257.16,257.29,3770.0,255.2503,255.5082,255.1015,255.2305,3770.0
2024-06-14 15:00:00,257.13,257.57,257.13,257.57,3121.0,255.0718,255.5082,255.0718,255.5082,3121.0
2024-06-14 15:10:00,257.63,257.66,257.4,257.53,2440.0,255.5678,255.5975,255.3396,255.4686,2440.0
2024-06-14 15:20:00,257.64,257.88,257.64,257.88,4276.0,255.5777,255.8158,255.5777,255.8158,4276.0
2024-06-14 15:30:00,257.88,258.16,257.84,258.11,4690.0,255.8158,256.0935,255.7761,256.0439,4690.0
2024-06-14 15:40:00,258.09,258.37,257.9,257.91,9604.0,256.0241,256.3018,255.8356,255.8455,9604.0
2024-06-14 15:50:00,257.91,258.31,257.9,258.07,42673.0,255.8455,256.2423,255.8356,256.0042,42673.0
2024-06-17 09:30:00,257.64,259.31,257.28,258.94,8008.0,255.5777,257.2343,255.2206,256.8673,8008.0
2024-06-17 09:40:00,258.41,259.43,258.38,258.98,5052.0,256.3415,257.3533,256.3117,256.9069,5052.0
2024-06-17 09:50:00,259.01,259.02,258.56,258.56,777.0,256.9367,256.9466,256.4903,256.4903,777.0
2024-06-17 10:00:00,258.28,259.92,258.22,259.79,6796.0,256.2126,257.8394,256.153,257.7105,6796.0
2024-06-17 10:10:00,259.96,259.96,259.47,259.82,5196.0,257.8791,257.8791,257.393,257.7402,5196.0
2024-06-17 10:20:00,259.83,259.83,259.55,259.76,5264.0,257.7501,257.7501,257.4724,257.6807,5264.0
2024-06-17 10:30:00,259.75,259.75,258.72,258.72,3654.0,257.6708,257.6708,256.649,256.649,3654.0
2024-06-17 10:40:00,258.62,259.49,258.62,259.49,2498.0,256.5498,257.4129,256.5498,257.4129,2498.0
2024-06-17 10:50:00,259.59,259.67,259.2,259.2,4536.0,257.5121,257.5914,257.1252,257.1252,4536.0
2024-06-17 11:00:00,259.16,259.73,259.14,259.6,9007.0,257.0855,257.6509,257.0657,257.522,9007.0
2024-06-17 11:10:00,259.79,259.79,259.57,259.65,1782.0,257.7105,257.7105,257.4922,257.5716,1782.0
2024-06-17 11:20:00,259.65,259.76,259.47,259.63,9207.0,257.5716,257.6807,257.393,257.5517,9207.0
2024-06-17 11:30:00,259.63,259.64,259.3,259.34,3678.0,257.5517,257.5617,257.2244,257.2641,3678.0
2024-06-17 11:40:00,259.34,259.53,259.24,259.4,3698.0,257.2641,257.4525,257.1649,257.3236,3698.0
2024-06-17 11:50:00,259.42,260.08,259.41,259.8,5058.0,257.3434,257.9981,257.3335,257.7204,5058.0
2024-06-17 12:00:00,259.81,259.81,259.27,259.51,8119.0,257.7303,257.7303,257.1946,257.4327,8119.0
2024-06-17 12:10:00,259.56,259.69,259.48,259.64,2486.0,257.4823,257.6113,257.4029,257.5617,2486.0
2024-06-17 12:20:00,259.71,260.11,259.59,260.11,2961.0,257.6311,258.0279,257.5121,258.0279,2961.0
2024-06-17 12:30:00,260.19,260.32,260.09,260.13,3301.0,258.1073,258.2362,258.0081,258.0477,3301.0
2024-06-17 12:40:00,260.23,260.51,260.07,260.37,5852.0,258.1469,258.4247,257.9882,258.2858,5852.0
2024-06-17 12:50:00,260.58,260.67,260.48,260.54,1821.0,258.4941,258.5834,258.3949,258.4545,1821.0
2024-06-17 13:00:00,260.54,260.78,260.46,260.78,2184.0,258.4545,258.6925,258.3751,258.6925,2184.0
2024-06-17 13:10:00,260.8,261.13,260.79,261.13,1568.0,258.7124,259.0397,258.7025,259.0397,1568.0
2024-06-17 13:20:00,261.25,261.25,260.94,260.94,2445.0,259.1588,259.1588,258.8513,258.8513,2445.0
2024-06-17 13:30:00,261.06,261.33,261.06,261.29,2268.0,258.9703,259.2381,258.9703,259.1985,2268.0
2024-06-17 13:40:00,261.29,261.3,261.01,261.01,1600.0,259.1985,259.2084,258.9207,258.9207,1600.0
2024-06-17 13:50:00,260.97,261.16,260.77,261.16,11384.0,258.881,259.0695,258.6826,259.0695,11384.0
2024-06-17 14:00:00,261.14,261.64,261.14,261.58,3034.0,259.0497,259.5457,259.0497,259.4861,3034.0
2024-06-17 14:10:00,261.48,261.63,261.31,261.6,5300.0,259.3869,259.5357,259.2183,259.506,5300.0
2024-06-17 14:20:00,261.64,262.05,261.64,261.92,6103.0,259.5457,259.9524,259.5457,259.8234,6103.0
2024-06-17 14:30:00,261.84,262.16,261.84,262.01,4581.0,259.7441,260.0615,259.7441,259.9127,4581.0
2024-06-17 14:40:00,262.01,262.02,261.73,261.81,7029.0,259.9127,259.9226,259.6349,259.7143,7029.0
2024-06-17 14:50:00,261.81,261.86,261.67,261.79,5136.0,259.7143,259.7639,259.5754,259.6945,5136.0
2024-06-17 15:00:00,261.8,261.92,261.72,261.75,4371.0,259.7044,259.8234,259.625,259.6548,4371.0
2024-06-17 15:10:00,261.8,262.0,261.75,262.0,7642.0,259.7044,259.9028,259.6548,259.9028,7642.0
2024-06-17 15:20:00,262.02,262.18,261.78,262.17,9522.0,259.9226,260.0813,259.6845,260.0714,9522.0
2024-06-17 15:30:00,262.19,262.19,261.67,261.69,11011.0,260.0913,260.0913,259.5754,259.5953,11011.0
2024-06-17 15:40:00,261.77,262.23,261.56,261.63,17774.0,259.6746,260.1309,259.4663,259.5357,17774.0
2024-06-17 15:50:00,261.63,261.68,260.89,261.17,87537.0,259.5357,259.5853,258.8017,259.0794,87537.0
2024-06-18 09:30:00,260.78,262.0,260.67,261.99,30453.0,258.6925,259.9028,258.5834,259.8929,30453.0
2024-06-18 09:40:00,262.69,262.95,261.68,261.68,12286.0,260.5872,260.8452,259.5853,259.5853,12286.0
2024-06-18 09:50:00,262.11,262.11,261.17,261.3,8675.0,260.0119,260.0119,259.0794,259.2084,8675.0
2024-06-18 10:00:00,261.38,261.68,260.94,261.42,6799.0,259.2877,259.5853,258.8513,259.3274,6799.0
2024-06-18 10:10:00,261.45,261.81,261.31,261.66,5294.0,259.3572,259.7143,259.2183,259.5655,5294.0
2024-06-18 10:20:00,261.81,262.14,261.39,261.46,8341.0,259.7143,260.0417,259.2977,259.3671,8341.0
2024-06-18 10:30:00,261.44,261.86,261.35,261.57,5819.0,259.3473,259.7639,259.258,259.4762,5819.0
2024-06-18 10:40:00,261.59,262.0,261.59,261.92,6247.0,259.4961,259.9028,259.4961,259.8234,6247.0
2024-06-18 10:50:00,261.92,261.92,261.7,261.81,2357.0,259.8234,259.8234,259.6052,259.7143,2357.0
2024-06-18 11:00:00,261.81,262.27,261.72,262.27,5095.0,259.7143,260.1706,259.625,260.1706,5095.0
2024-06-18 11:10:00,262.21,262.61,262.2,262.58,4299.0,260.1111,260.5079,260.1012,260.4781,4299.0
2024-06-18 11:20:00,262.61,262.61,262.2,262.54,10705.0,260.5079,260.5079,260.1012,260.4385,10705.0
2024-06-18 11:30:00,262.44,262.84,262.44,262.54,4921.0,260.3393,260.736,260.3393,260.4385,4921.0
2024-06-18 11:40:00,262.61,263.0,262.6,262.86,12582.0,260.5079,260.8948,260.498,260.7559,12582.0
2024-06-18 11:50:00,262.87,263.17,262.87,263.17,8515.0,260.7658,261.0634,260.7658,261.0634,8515.0
2024-06-18 12:00:00,263.21,263.42,262.81,263.41,6827.0,261.1031,261.3114,260.7063,261.3015,6827.0
2024-06-18 12:10:00,263.23,263.65,263.23,263.53,2838.0,261.1229,261.5396,261.1229,261.4205,2838.0
2024-06-18 12:20:00,263.54,263.63,263.41,263.49,4241.0,261.4304,261.5197,261.3015,261.3808,4241.0
2024-06-18 12:30:00,263.48,263.73,263.4,263.71,4529.0,261.3709,261.6189,261.2916,261.5991,4529.0
2024-06-18 12:40:00,263.71,263.88,263.57,263.88,3880.0,261.5991,261.7677,261.4602,261.7677,3880.0
2024-06-18 12:50:00,263.95,264.17,263.81,263.97,6073.0,261.8372,262.0554,261.6983,261.857,6073.0
2024-06-18 13:00:00,264.03,264.11,263.89,264.0,7896.0,261.9165,261.9959,261.7776,261.8868,7896.0
2024-06-18 13:10:00,264.09,264.26,263.98,264.1,9893.0,261.976,262.1447,261.8669,261.986,9893.0
2024-06-18 13:20:00,264.0,264.12,263.57,263.59,8344.0,261.8868,262.0058,261.4602,261.48,8344.0
2024-06-18 13:30:00,263.58,263.92,263.38,263.6,22058.0,261.4701,261.8074,261.2717,261.49,22058.0
2024-06-18 13:40:00,263.49,263.74,263.47,263.5,7304.0,261.3808,261.6288,261.361,261.3908,7304.0
2024-06-18 13:50:00,263.5,263.76,263.3,263.53,23430.0,261.3908,261.6487,261.1924,261.4205,23430.0
2024-06-18 14:00:00,263.43,263.48,262.79,262.96,8302.0,261.3213,261.3709,260.6864,260.8551,8302.0
2024-06-18 14:10:00,262.89,262.95,262.38,262.67,12269.0,260.7856,260.8452,260.2797,260.5674,12269.0
2024-06-18 14:20:00,262.67,262.94,262.49,262.55,8920.0,260.5674,260.8352,260.3889,260.4484,8920.0
2024-06-18 14:30:00,262.55,262.63,262.33,262.38,4222.0,260.4484,260.5277,260.2301,260.2797,4222.0
2024-06-18 14:40:00,262.48,262.62,262.39,262.39,5257.0,260.3789,260.5178,260.2897,260.2897,5257.0
2024-06-18 14:50:00,262.44,262.47,262.26,262.47,4932.0,260.3393,260.369,260.1607,260.369,4932.0
2024-06-18 15:00:00,262.46,262.72,262.22,262.34,9678.0,260.3591,260.617,260.121,260.2401,9678.0
2024-06-18 15:10:00,262.28,262.47,262.21,262.24,3340.0,260.1805,260.369,260.1111,260.1409,3340.0
2024-06-18 15:20:00,262.23,262.29,262.13,262.14,9246.0,260.1309,260.1905,260.0317,260.0417,9246.0
2024-06-18 15:30:00,262.16,262.43,262.06,262.1,11442.0,260.0615,260.3293,259.9623,260.002,11442.0
2024-06-18 15:40:00,262.12,262.42,262.01,262.09,18756.0,260.0218,260.3194,259.9127,259.9921,18756.0
2024-06-18 15:50:00,262.06,262.11,261.33,261.88,95910.0,259.9623,260.0119,259.2381,259.7837,95910.0
2024-06-20 09:30:00,261.48,262.36,261.48,262.35,10879.0,259.3869,260.2599,259.3869,260.25,10879.0
2024-06-20 09:40:00,262.3,262.74,262.18,262.46,8455.0,260.2004,260.6368,260.0813,260.3591,8455.0
2024-06-20 09:50:00,262.55,262.55,262.05,262.33,3390.0,260.4484,260.4484,259.9524,260.2301,3390.0
2024-06-20 10:00:00,262.23,262.6,262.22,262.56,2836.0,260.1309,260.498,260.121,260.4583,2836.0
2024-06-20 10:10:00,262.41,262.84,262.24,262.81,4796.0,260.3095,260.736,260.1409,260.7063,4796.0
2024-06-20 10:20:00,262.81,262.81,262.28,262.63,5467.0,260.7063,260.7063,260.1805,260.5277,5467.0
2024-06-20 10:30:00,262.54,263.01,262.54,262.64,3060.0,260.4385,260.9047,260.4385,260.5376,3060.0
2024-06-20 10:40:00,262.55,262.55,262.25,262.4,3611.0,260.4484,260.4484,260.1508,260.2996,3611.0
2024-06-20 10:50:00,262.48,263.05,262.4,262.86,12774.0,260.3789,260.9444,260.2996,260.7559,12774.0
2024-06-20 11:00:00,262.76,262.95,262.72,262.79,3337.0,260.6567,260.8452,260.617,260.6864,3337.0
2024-06-20 11:10:00,262.69,262.86,262.5,262.5,4601.0,260.5872,260.7559,260.3988,260.3988,4601.0
2024-06-20 11:20:00,262.4,262.73,262.4,262.68,6143.0,260.2996,260.6269,260.2996,260.5773,6143.0
2024-06-20 11:30:00,262.71,262.77,262.6,262.6,1565.0,260.6071,260.6666,260.498,260.498,1565.0
2024-06-20 11:40:00,262.66,262.76,262.65,262.71,1730.0,260.5575,260.6567,260.5476,260.6071,1730.0
2024-06-20 11:50:00,262.71,262.77,262.47,262.49,3243.0,260.6071,260.6666,260.369,260.3889,3243.0
2024-06-20 12:00:00,262.5,262.7,262.34,262.68,28239.0,260.3988,260.5972,260.2401,260.5773,28239.0
2024-06-20 12:10:00,262.74,262.83,262.71,262.76,1006.0,260.6368,260.7261,260.6071,260.6567,1006.0
2024-06-20 12:20:00,262.89,263.07,262.78,262.86,4669.0,260.7856,260.9642,260.6765,260.7559,4669.0
2024-06-20 12:30:00,263.0,263.32,262.95,263.02,3823.0,260.8948,261.2122,260.8452,260.9146,3823.0
2024-06-20 12:40:00,263.07,263.28,263.02,263.11,1609.0,260.9642,261.1725,260.9146,261.0039,1609.0
2024-06-20 12:50:00,263.15,263.18,262.98,262.99,2875.0,261.0436,261.0733,260.8749,260.8848,2875.0
2024-06-20 13:00:00,263.01,263.39,262.94,262.98,6610.0,260.9047,261.2816,260.8352,260.8749,6610.0
2024-06-20 13:10:00,263.0,263.28,263.0,263.28,2219.0,260.8948,261.1725,260.8948,261.1725,2219.0
2024-06-20 13:20:00,263.2,263.47,263.17,263.44,3914.0,261.0932,261.361,261.0634,261.3312,3914.0
2024-06-20 13:30:00,263.49,263.63,263.34,263.37,6060.0,261.3808,261.5197,261.232,261.2618,6060.0
2024-06-20 13:40:00,263.51,263.71,263.42,263.54,4691.0,261.4007,261.5991,261.3114,261.4304,4691.0
2024-06-20 13:50:00,263.6,263.86,263.5,263.74,4746.0,261.49,261.7479,261.3908,261.6288,4746.0
2024-06-20 14:00:00,263.81,263.95,263.73,263.73,3389.0,261.6983,261.8372,261.6189,261.6189,3389.0
2024-06-20 14:10:00,263.76,263.96,263.69,263.96,2559.0,261.6487,261.8471,261.5792,261.8471,2559.0
2024-06-20 14:20:00,263.76,263.86,263.7,263.71,1565.0,261.6487,261.7479,261.5892,261.5991,1565.0
2024-06-20 14:30:00,263.8,264.05,263.76,264.0,6126.0,261.6884,261.9364,261.6487,261.8868,6126.0
2024-06-20 14:40:00,264.08,264.35,264.08,264.35,5184.0,261.9661,262.234,261.9661,262.234,5184.0
2024-06-20 14:50:00,264.29,264.59,264.0,264.59,5379.0,262.1744,262.472,261.8868,262.472,5379.0
2024-06-20 15:00:00,264.46,264.49,264.08,264.12,8226.0,262.3431,262.3728,261.9661,262.0058,8226.0
2024-06-20 15:10:00,264.12,264.42,264.06,264.37,4544.0,262.0058,262.3034,261.9463,262.2538,4544.0
2024-06-20 15:20:00,264.36,264.52,264.19,264.5,7915.0,262.2439,262.4026,262.0752,262.3828,7915.0
2024-06-20 15:30:00,264.46,264.46,263.96,264.2,11356.0,262.3431,262.3431,261.8471,262.0852,11356.0
2024-06-20 15:40:00,264.15,264.21,263.89,264.0,19960.0,262.0356,262.0951,261.7776,261.8868,19960.0
2024-06-20 15:50:00,263.93,264.7,263.87,264.67,56414.0,261.8173,262.5812,261.7578,262.5514,56414.0
2024-06-21 09:30:00,264.9,264.9,264.12,264.89,163033.0,262.7796,262.7796,262.0058,262.7696,163033.0
2024-06-21 09:40:00,264.17,264.26,263.14,264.21,6264.0,262.0554,262.1447,261.0336,262.0951,6264.0
2024-06-21 09:50:00,263.92,264.37,263.92,264.19,1246.0,261.8074,262.2538,261.8074,262.0752,1246.0
2024-06-21 10:00:00,264.32,264.32,263.29,263.69,11140.0,262.2042,262.2042,261.1824,261.5792,11140.0
2024-06-21 10:10:00,263.75,263.98,263.64,263.74,4088.0,261.6388,261.8669,261.5296,261.6288,4088.0
2024-06-21 10:20:00,263.78,264.2,263.77,263.86,2790.0,261.6685,262.0852,261.6586,261.7479,2790.0
2024-06-21 10:30:00,263.99,264.13,263.48,263.56,4206.0,261.8768,262.0157,261.3709,261.4503,4206.0
2024-06-21 10:40:00,263.82,263.88,263.62,263.85,5661.0,261.7082,261.7677,261.5098,261.738,5661.0
2024-06-21 10:50:00,263.63,263.96,263.63,263.73,5770.0,261.5197,261.8471,261.5197,261.6189,5770.0
2024-06-21 11:00:00,263.73,264.15,263.73,263.96,5044.0,261.6189,262.0356,261.6189,261.8471,5044.0
2024-06-21 11:10:00,264.08,264.08,263.78,263.85,8602.0,261.9661,261.9661,261.6685,261.738,8602.0
2024-06-21 11:20:00,263.85,263.85,263.32,263.32,4837.0,261.738,261.738,261.2122,261.2122,4837.0
2024-06-21 11:30:00,263.35,263.67,263.12,263.35,7138.0,261.242,261.5594,261.0138,261.242,7138.0
2024-06-21 11:40:00,263.34,263.34,262.72,262.98,6251.0,261.232,261.232,260.617,260.8749,6251.0
2024-06-21 11:50:00,263.04,263.27,262.86,263.07,2862.0,260.9344,261.1626,260.7559,260.9642,2862.0
2024-06-21 12:00:00,263.43,263.43,263.12,263.38,3214.0,261.3213,261.3213,261.0138,261.2717,3214.0
2024-06-21 12:10:00,263.34,263.41,263.19,263.19,4965.0,261.232,261.3015,261.0832,261.0832,4965.0
2024-06-21 12:20:00,263.21,263.27,263.11,263.26,4029.0,261.1031,261.1626,261.0039,261.1527,4029.0
2024-06-21 12:30:00,263.35,263.45,263.17,263.45,1524.0,261.242,261.3412,261.0634,261.3412,1524.0
2024-06-21 12:40:00,263.55,263.7,263.51,263.63,2583.0,261.4404,261.5892,261.4007,261.5197,2583.0
2024-06-21 12:50:00,263.6,263.93,263.53,263.65,5611.0,261.49,261.8173,261.4205,261.5396,5611.0
2024-06-21 13:00:00,263.66,263.66,263.54,263.63,2007.0,261.5495,261.5495,261.4304,261.5197,2007.0
2024-06-21 13:10:00,263.65,263.92,263.57,263.86,9803.0,261.5396,261.8074,261.4602,261.7479,9803.0
2024-06-21 13:20:00,263.86,263.86,263.68,263.68,2838.0,261.7479,261.7479,261.5693,261.5693,2838.0
2024-06-21 13:30:00,263.7,263.89,263.56,263.88,7701.0,261.5892,261.7776,261.4503,261.7677,7701.0
2024-06-21 13:40:00,263.85,263.97,263.4,263.49,18035.0,261.738,261.857,261.2916,261.3808,18035.0
2024-06-21 13:50:00,263.48,263.84,263.39,263.5,4782.0,261.3709,261.728,261.2816,261.3908,4782.0
2024-06-21 14:00:00,263.5,263.62,263.34,263.48,5989.0,261.3908,261.5098,261.232,261.3709,5989.0
2024-06-21 14:10:00,263.47,263.94,263.47,263.92,6715.0,261.361,261.8272,261.361,261.8074,6715.0
2024-06-21 14:20:00,264.02,264.1,263.88,264.07,6958.0,261.9066,261.986,261.7677,261.9562,6958.0
2024-06-21 14:30:00,264.02,264.21,263.81,263.96,8283.0,261.9066,262.0951,261.6983,261.8471,8283.0
2024-06-21 14:40:00,263.95,264.03,263.76,263.79,8932.0,261.8372,261.9165,261.6487,261.6784,8932.0
2024-06-21 14:50:00,263.85,264.1,263.66,263.78,8246.0,261.738,261.986,261.5495,261.6685,8246.0
2024-06-21 15:00:00,263.66,264.12,263.63,263.91,8021.0,261.5495,262.0058,261.5197,261.7975,8021.0
2024-06-21 15:10:00,263.88,264.08,263.58,263.66,18954.0,261.7677,261.9661,261.4701,261.5495,18954.0
2024-06-21 15:20:00,263.59,263.96,263.59,263.86,37864.0,261.48,261.8471,261.48,261.7479,37864.0
2024-06-21 15:30:00,263.81,264.09,263.77,263.82,19063.0,261.6983,261.976,261.6586,261.7082,19063.0
2024-06-21 15:40:00,263.82,264.5,263.76,264.2,28873.0,261.7082,262.3828,261.6487,262.0852,28873.0
2024-06-21 15:50:00,264.19,264.69,264.0,264.37,94009.0,262.0752,262.5712,261.8868,262.2538,94009.0
2024-06-24 09:30:00,264.8,264.8,262.27,263.56,14640.0,262.6804,262.6804,260.1706,261.4503,14640.0
2024-06-24 09:40:00,264.07,264.5,263.24,263.8,4247.0,261.9562,262.3828,261.1328,261.6884,4247.0
2024-06-24 09:50:00,264.15,264.4,263.67,264.3,6066.0,262.0356,262.2836,261.5594,262.1844,6066.0
2024-06-24 10:00:00,264.3,264.42,263.66,264.02,12528.0,262.1844,262.3034,261.5495,261.9066,12528.0
2024-06-24 10:10:00,264.05,264.47,263.83,264.47,27509.0,261.9364,262.353,261.7181,262.353,27509.0
2024-06-24 10:20:00,264.48,264.62,264.27,264.27,9901.0,262.3629,262.5018,262.1546,262.1546,9901.0
2024-06-24 10:30:00,264.31,264.74,264.31,264.64,12323.0,262.1943,262.6208,262.1943,262.5216,12323.0
2024-06-24 10:40:00,264.64,265.38,264.57,264.82,26566.0,262.5216,263.2557,262.4522,262.7002,26566.0
2024-06-24 10:50:00,264.98,265.0,264.59,264.77,9225.0,262.8589,262.8788,262.472,262.6506,9225.0
2024-06-24 11:00:00,264.78,264.78,264.26,264.32,3693.0,262.6605,262.6605,262.1447,262.2042,3693.0
2024-06-24 11:10:00,264.19,264.6,264.17,264.54,5878.0,262.0752,262.482,262.0554,262.4224,5878.0
2024-06-24 11:20:00,264.57,265.14,264.47,265.03,12550.0,262.4522,263.0176,262.353,262.9085,12550.0
2024-06-24 11:30:00,264.85,265.35,264.85,265.35,5332.0,262.73,263.226,262.73,263.226,5332.0
2024-06-24 11:40:00,265.38,265.67,265.11,265.31,2805.0,263.2557,263.5434,262.9879,263.1863,2805.0
2024-06-24 11:50:00,265.24,265.66,265.13,265.54,4117.0,263.1168,263.5335,263.0077,263.4144,4117.0
2024-06-24 12:00:00,265.41,265.46,265.18,265.29,4411.0,263.2855,263.3351,263.0573,263.1664,4411.0
2024-06-24 12:10:00,265.41,265.41,265.18,265.21,4072.0,263.2855,263.2855,263.0573,263.0871,4072.0
2024-06-24 12:20:00,265.19,265.3,265.07,265.29,5634.0,263.0672,263.1764,262.9482,263.1664,5634.0
2024-06-24 12:30:00,265.22,265.3,265.13,265.24,2840.0,263.097,263.1764,263.0077,263.1168,2840.0
2024-06-24 12:40:00,265.24,265.49,265.24,265.49,2300.0,263.1168,263.3648,263.1168,263.3648,2300.0
2024-06-24 12:50:00,265.48,265.75,265.36,265.59,8094.0,263.3549,263.6228,263.2359,263.464,8094.0
2024-06-24 13:00:00,265.6,265.73,265.45,265.47,5407.0,263.474,263.6029,263.3252,263.345,5407.0
2024-06-24 13:10:00,265.56,265.66,265.5,265.63,2644.0,263.4343,263.5335,263.3748,263.5037,2644.0
2024-06-24 13:20:00,265.63,265.74,265.57,265.71,3723.0,263.5037,263.6128,263.4442,263.5831,3723.0
2024-06-24 13:30:00,265.72,265.76,265.56,265.6,4580.0,263.593,263.6327,263.4343,263.474,4580.0
2024-06-24 13:40:00,265.6,265.94,265.51,265.66,32472.0,263.474,263.8112,263.3847,263.5335,32472.0
2024-06-24 13:50:00,265.66,265.88,265.49,265.84,8571.0,263.5335,263.7517,263.3648,263.712,8571.0
2024-06-24 14:00:00,265.73,265.76,265.59,265.67,9938.0,263.6029,263.6327,263.464,263.5434,9938.0
2024-06-24 14:10:00,265.69,265.83,265.55,265.75,7978.0,263.5632,263.7021,263.4244,263.6228,7978.0
2024-06-24 14:20:00,265.77,265.88,265.36,265.5,7382.0,263.6426,263.7517,263.2359,263.3748,7382.0
2024-06-24 14:30:00,265.66,266.0,265.58,265.96,6644.0,263.5335,263.8708,263.4541,263.8311,6644.0
2024-06-24 14:40:00,265.94,266.28,265.86,265.88,19559.0,263.8112,264.1485,263.7319,263.7517,19559.0
2024-06-24 14:50:00,266.0,266.18,265.89,265.96,6674.0,263.8708,264.0493,263.7616,263.8311,6674.0
2024-06-24 15:00:00,265.97,266.14,265.41,265.47,7729.0,263.841,264.0096,263.2855,263.345,7729.0
2024-06-24 15:10:00,265.47,265.51,265.3,265.41,9391.0,263.345,263.3847,263.1764,263.2855,9391.0
2024-06-24 15:20:00,265.41,265.41,265.08,265.18,26901.0,263.2855,263.2855,262.9581,263.0573,26901.0
2024-06-24 15:30:00,265.11,265.15,264.58,264.79,16765.0,262.9879,263.0276,262.4621,262.6704,16765.0
2024-06-24 15:40:00,264.88,265.25,264.82,265.17,22354.0,262.7597,263.1268,262.7002,263.0474,22354.0
2024-06-24 15:50:00,265.22,265.56,264.97,265.12,81739.0,263.097,263.4343,262.849,262.9978,81739.0
2024-06-25 09:30:00,264.84,266.39,264.05,264.22,101581.0,262.72,264.2576,261.9364,262.105,101581.0
2024-06-25 09:40:00,264.26,264.27,263.09,263.87,92777.0,262.1447,262.1546,260.984,261.7578,92777.0
2024-06-25 09:50:00,264.34,264.35,263.56,263.96,21072.0,262.224,262.234,261.4503,261.8471,21072.0
2024-06-25 10:00:00,264.29,264.47,263.26,263.53,23244.0,262.1744,262.353,261.1527,261.4205,23244.0
2024-06-25 10:10:00,263.63,263.65,261.75,262.37,40340.0,261.5197,261.5396,259.6548,260.2698,40340.0
2024-06-25 10:20:00,262.43,262.65,261.3,261.41,25540.0,260.3293,260.5476,259.2084,259.3175,25540.0
2024-06-25 10:30:00,261.41,261.99,260.81,261.88,27052.0,259.3175,259.8929,258.7223,259.7837,27052.0
2024-06-25 10:40:00,261.99,262.47,261.8,261.99,12323.0,259.8929,260.369,259.7044,259.8929,12323.0
2024-06-25 10:50:00,261.98,261.98,261.3,261.55,10827.0,259.8829,259.8829,259.2084,259.4564,10827.0
2024-06-25 11:00:00,261.62,261.64,260.89,261.34,12556.0,259.5258,259.5457,258.8017,259.2481,12556.0
2024-06-25 11:10:00,261.19,262.0,261.19,261.96,7677.0,259.0993,259.9028,259.0993,259.8631,7677.0
2024-06-25 11:20:00,261.96,262.06,261.61,261.66,6939.0,259.8631,259.9623,259.5159,259.5655,6939.0
2024-06-25 11:30:00,261.6,261.98,261.43,261.9,11074.0,259.506,259.8829,259.3373,259.8036,11074.0
2024-06-25 11:40:00,261.86,261.86,261.51,261.62,6922.0,259.7639,259.7639,259.4167,259.5258,6922.0
2024-06-25 11:50:00,261.58,261.9,261.42,261.65,7006.0,259.4861,259.8036,259.3274,259.5556,7006.0
2024-06-25 12:00:00,261.56,261.84,261.46,261.65,13005.0,259.4663,259.7441,259.3671,259.5556,13005.0
2024-06-25 12:10:00,261.6,261.91,261.49,261.65,11889.0,259.506,259.8135,259.3969,259.5556,11889.0
2024-06-25 12:20:00,261.67,261.97,261.63,261.69,8175.0,259.5754,259.873,259.5357,259.5953,8175.0
2024-06-25 12:30:00,261.65,261.65,261.36,261.62,10863.0,259.5556,259.5556,259.2679,259.5258,10863.0
2024-06-25 12:40:00,261.6,261.73,261.34,261.61,20133.0,259.506,259.6349,259.2481,259.5159,20133.0
2024-06-25 12:50:00,261.61,261.81,261.51,261.76,10658.0,259.5159,259.7143,259.4167,259.6647,10658.0
2024-06-25 13:00:00,261.69,262.2,261.69,262.07,5115.0,259.5953,260.1012,259.5953,259.9722,5115.0
2024-06-25 13:10:00,262.13,262.15,261.65,261.74,6688.0,260.0317,260.0516,259.5556,259.6449,6688.0
2024-06-25 13:20:00,261.74,261.77,261.52,261.69,13559.0,259.6449,259.6746,259.4266,259.5953,13559.0
2024-06-25 13:30:00,261.72,261.72,260.96,261.13,52365.0,259.625,259.625,258.8711,259.0397,52365.0
2024-06-25 13:40:00,261.13,261.3,261.03,261.09,9217.0,259.0397,259.2084,258.9405,259.0001,9217.0
2024-06-25 13:50:00,261.08,261.33,261.08,261.21,4300.0,258.9901,259.2381,258.9901,259.1191,4300.0
2024-06-25 14:00:00,261.21,261.28,261.13,261.24,7343.0,259.1191,259.1885,259.0397,259.1489,7343.0
2024-06-25 14:10:00,261.24,261.37,261.21,261.29,5000.0,259.1489,259.2778,259.1191,259.1985,5000.0
2024-06-25 14:20:00,261.29,261.6,261.22,261.56,6675.0,259.1985,259.506,259.129,259.4663,6675.0
2024-06-25 14:30:00,261.59,261.59,261.24,261.37,6435.0,259.4961,259.4961,259.1489,259.2778,6435.0
2024-06-25 14:40:00,261.35,261.58,261.34,261.51,25585.0,259.258,259.4861,259.2481,259.4167,25585.0
2024-06-25 14:50:00,261.51,261.58,260.85,260.85,8275.0,259.4167,259.4861,258.762,258.762,8275.0
2024-06-25 15:00:00,260.94,261.32,260.67,261.2,23188.0,258.8513,259.2282,258.5834,259.1092,23188.0
2024-06-25 15:10:00,261.19,261.2,260.95,261.14,21260.0,259.0993,259.1092,258.8612,259.0497,21260.0
2024-06-25 15:20:00,261.08,261.5,260.99,261.43,47511.0,258.9901,259.4068,258.9009,259.3373,47511.0
2024-06-25 15:30:00,261.41,261.41,260.26,260.26,11447.0,259.3175,259.3175,258.1767,258.1767,11447.0
2024-06-25 15:40:00,260.33,260.52,259.66,259.66,24815.0,258.2461,258.4346,257.5815,257.5815,24815.0
2024-06-25 15:50:00,259.42,260.46,259.41,259.85,96699.0,257.3434,258.3751,257.3335,257.77,96699.0
2024-06-26 09:30:00,259.62,259.62,256.24,256.85,16945.0,257.5418,257.5418,254.1889,254.794,16945.0
2024-06-26 09:40:00,257.36,257.58,256.12,256.12,2637.0,255.2999,255.5182,254.0698,254.0698,2637.0
2024-06-26 09:50:00,256.99,257.14,256.53,256.85,6305.0,254.9329,255.0817,254.4766,254.794,6305.0
2024-06-26 10:00:00,256.4,256.54,255.26,255.26,4978.0,254.3476,254.4865,253.2167,253.2167,4978.0
2024-06-26 10:10:00,255.28,255.28,254.17,254.52,9697.0,253.2366,253.2366,252.1354,252.4826,9697.0
2024-06-26 10:20:00,254.19,254.19,252.79,252.79,12686.0,252.1553,252.1553,250.7665,250.7665,12686.0
2024-06-26 10:30:00,252.83,253.36,252.49,252.63,12136.0,250.8062,251.3319,250.4689,250.6078,12136.0
2024-06-26 10:40:00,252.69,252.74,252.0,252.0,6092.0,250.6673,250.7169,249.9828,249.9828,6092.0
2024-06-26 10:50:00,251.97,252.61,251.42,252.43,26717.0,249.9531,250.5879,249.4075,250.4094,26717.0
2024-06-26 11:00:00,252.44,252.53,252.0,252.05,5826.0,250.4193,250.5086,249.9828,250.0324,5826.0
2024-06-26 11:10:00,252.33,252.72,252.12,252.54,29659.0,250.3102,250.6971,250.1019,250.5185,29659.0
2024-06-26 11:20:00,252.62,252.73,252.44,252.44,2678.0,250.5979,250.707,250.4193,250.4193,2678.0
2024-06-26 11:30:00,252.44,253.24,252.44,253.1,1824.0,250.4193,251.2129,250.4193,251.074,1824.0
2024-06-26 11:40:00,253.12,253.6,252.79,253.59,3861.0,251.0939,251.57,250.7665,251.5601,3861.0
2024-06-26 11:50:00,253.61,253.97,253.6,253.95,2688.0,251.5799,251.9371,251.57,251.9172,2688.0
2024-06-26 12:00:00,253.84,254.04,253.79,253.92,3478.0,251.8081,252.0065,251.7585,251.8875,3478.0
2024-06-26 12:10:00,254.13,254.31,253.99,254.05,4149.0,252.0958,252.2743,251.9569,252.0164,4149.0
2024-06-26 12:20:00,253.86,253.94,253.65,253.76,3806.0,251.8279,251.9073,251.6196,251.7287,3806.0
2024-06-26 12:30:00,253.83,254.07,253.83,253.95,3815.0,251.7982,252.0362,251.7982,251.9172,3815.0
2024-06-26 12:40:00,253.95,254.08,253.86,254.03,3285.0,251.9172,252.0462,251.8279,251.9966,3285.0
2024-06-26 12:50:00,253.91,254.06,253.78,253.85,3442.0,251.8775,252.0263,251.7486,251.818,3442.0
2024-06-26 13:00:00,253.72,253.93,253.71,253.92,1872.0,251.6891,251.8974,251.6791,251.8875,1872.0
2024-06-26 13:10:00,253.83,253.91,253.73,253.79,2379.0,251.7982,251.8775,251.699,251.7585,2379.0
2024-06-26 13:20:00,253.68,253.68,253.17,253.17,2489.0,251.6494,251.6494,251.1435,251.1435,2489.0
2024-06-26 13:30:00,253.17,253.34,253.16,253.28,2006.0,251.1435,251.3121,251.1335,251.2526,2006.0
2024-06-26 13:40:00,253.37,253.38,253.14,253.17,8642.0,251.3419,251.3518,251.1137,251.1435,8642.0
2024-06-26 13:50:00,253.1,253.14,252.9,253.09,2910.0,251.074,251.1137,250.8756,251.0641,2910.0
2024-06-26 14:00:00,253.04,253.04,252.85,252.99,4859.0,251.0145,251.0145,250.826,250.9649,4859.0
2024-06-26 14:10:00,253.0,253.07,252.85,253.07,4637.0,250.9748,251.0443,250.826,251.0443,4637.0
2024-06-26 14:20:00,253.13,253.32,252.99,253.25,3027.0,251.1038,251.2923,250.9649,251.2228,3027.0
2024-06-26 14:30:00,253.27,253.43,253.13,253.13,4764.0,251.2427,251.4014,251.1038,251.1038,4764.0
2024-06-26 14:40:00,253.19,253.54,253.19,253.48,2300.0,251.1633,251.5105,251.1633,251.451,2300.0
2024-06-26 14:50:00,253.69,253.96,253.55,253.8,6755.0,251.6593,251.9271,251.5204,251.7684,6755.0
2024-06-26 15:00:00,253.75,254.01,253.73,254.01,1823.0,251.7188,251.9767,251.699,251.9767,1823.0
2024-06-26 15:10:00,253.93,253.96,253.83,253.93,3076.0,251.8974,251.9271,251.7982,251.8974,3076.0
2024-06-26 15:20:00,253.82,253.98,253.75,253.8,8085.0,251.7883,251.947,251.7188,251.7684,8085.0
2024-06-26 15:30:00,253.79,253.79,253.58,253.69,7976.0,251.7585,251.7585,251.5502,251.6593,7976.0
2024-06-26 15:40:00,253.7,253.7,253.03,253.08,19076.0,251.6692,251.6692,251.0046,251.0542,19076.0
2024-06-26 15:50:00,253.08,253.93,253.07,253.39,83610.0,251.0542,251.8974,251.0443,251.3617,83610.0
2024-06-27 09:30:00,254.7,255.14,253.37,254.49,21471.0,252.6612,253.0977,251.3419,252.4529,21471.0
2024-06-27 09:40:00,254.48,255.41,254.48,255.15,7318.0,252.443,253.3655,252.443,253.1076,7318.0
2024-06-27 09:50:00,255.15,255.92,255.15,255.89,7790.0,253.1076,253.8714,253.1076,253.8417,7790.0
2024-06-27 10:00:00,255.94,256.81,255.93,256.56,7322.0,253.8913,254.7543,253.8814,254.5063,7322.0
2024-06-27 10:10:00,256.59,257.43,256.47,257.43,6906.0,254.5361,255.3694,254.417,255.3694,6906.0
2024-06-27 10:20:00,257.44,257.55,257.26,257.48,3938.0,255.3793,255.4884,255.2007,255.419,3938.0
2024-06-27 10:30:00,257.6,258.61,257.57,258.59,8443.0,255.538,256.5399,255.5082,256.5201,8443.0
2024-06-27 10:40:00,258.44,258.66,258.11,258.5,12315.0,256.3713,256.5895,256.0439,256.4308,12315.0
2024-06-27 10:50:00,258.4,258.53,257.49,257.67,7345.0,256.3316,256.4605,255.4289,255.6074,7345.0
2024-06-27 11:00:00,257.93,258.0,257.59,257.79,13035.0,255.8654,255.9348,255.5281,255.7265,13035.0
2024-06-27 11:10:00,257.68,258.21,257.66,258.06,9947.0,255.6174,256.1431,255.5975,255.9943,9947.0
2024-06-27 11:20:00,258.06,258.2,257.79,257.95,6772.0,255.9943,256.1332,255.7265,255.8852,6772.0
2024-06-27 11:30:00,257.97,258.35,257.92,258.29,7415.0,255.905,256.282,255.8554,256.2225,7415.0
2024-06-27 11:40:00,258.29,258.53,257.9,258.17,7559.0,256.2225,256.4605,255.8356,256.1034,7559.0
2024-06-27 11:50:00,258.17,258.33,257.88,257.88,7241.0,256.1034,256.2622,255.8158,255.8158,7241.0
2024-06-27 12:00:00,257.92,258.0,257.72,257.94,17126.0,255.8554,255.9348,255.657,255.8753,17126.0
2024-06-27 12:10:00,258.0,258.21,257.82,257.93,8309.0,255.9348,256.1431,255.7562,255.8654,8309.0
2024-06-27 12:20:00,258.06,258.61,258.06,258.26,10380.0,255.9943,256.5399,255.9943,256.1927,10380.0
2024-06-27 12:30:00,258.38,258.42,257.99,258.11,3345.0,256.3117,256.3514,255.9249,256.0439,3345.0
2024-06-27 12:40:00,258.21,258.77,258.05,258.19,8527.0,256.1431,256.6986,255.9844,256.1233,8527.0
2024-06-27 12:50:00,258.13,258.61,258.12,258.43,10904.0,256.0638,256.5399,256.0538,256.3613,10904.0
2024-06-27 13:00:00,258.49,258.68,258.33,258.63,11193.0,256.4209,256.6093,256.2622,256.5597,11193.0
2024-06-27 13:10:00,258.63,258.63,258.4,258.45,7476.0,256.5597,256.5597,256.3316,256.3812,7476.0
2024-06-27 13:20:00,258.5,258.71,258.44,258.44,6759.0,256.4308,256.6391,256.3713,256.3713,6759.0
2024-06-27 13:30:00,258.48,258.48,258.15,258.35,4590.0,256.4109,256.4109,256.0836,256.282,4590.0
2024-06-27 13:40:00,258.44,258.55,258.38,258.47,3789.0,256.3713,256.4804,256.3117,256.401,3789.0
2024-06-27 13:50:00,258.38,258.47,257.95,258.19,6245.0,256.3117,256.401,255.8852,256.1233,6245.0
2024-06-27 14:00:00,258.19,258.19,257.92,258.06,9341.0,256.1233,256.1233,255.8554,255.9943,9341.0
2024-06-27 14:10:00,257.95,258.17,257.9,257.9,5498.0,255.8852,256.1034,255.8356,255.8356,5498.0
2024-06-27 14:20:00,257.95,258.02,257.81,257.89,9550.0,255.8852,255.9546,255.7463,255.8257,9550.0
2024-06-27 14:30:00,257.86,258.41,257.86,258.24,41044.0,255.7959,256.3415,255.7959,256.1729,41044.0
2024-06-27 14:40:00,258.29,258.67,258.21,258.31,7613.0,256.2225,256.5994,256.1431,256.2423,7613.0
2024-06-27 14:50:00,258.3,258.3,257.92,258.07,8303.0,256.2324,256.2324,255.8554,256.0042,8303.0
2024-06-27 15:00:00,258.04,258.34,258.03,258.29,10229.0,255.9745,256.2721,255.9646,256.2225,10229.0
2024-06-27 15:10:00,258.23,258.77,258.22,258.72,10525.0,256.163,256.6986,256.153,256.649,10525.0
2024-06-27 15:20:00,258.72,258.98,258.68,258.98,13158.0,256.649,256.9069,256.6093,256.9069,13158.0
2024-06-27 15:30:00,258.94,259.15,258.82,259.07,18613.0,256.8673,257.0756,256.7482,256.9962,18613.0
2024-06-27 15:40:00,259.02,259.38,259.02,259.28,35593.0,256.9466,257.3037,256.9466,257.2045,35593.0
2024-06-27 15:50:00,259.28,260.13,259.21,260.03,139266.0,257.2045,258.0477,257.1351,257.9485,139266.0
2024-06-28 09:30:00,258.68,260.5,258.22,259.92,11338.0,256.6093,258.4148,256.153,257.8394,11338.0
2024-06-28 09:40:00,260.26,260.94,259.21,259.41,6934.0,258.1767,258.8513,257.1351,257.3335,6934.0
2024-06-28 09:50:00,259.41,260.4,259.31,259.57,9052.0,257.3335,258.3156,257.2343,257.4922,9052.0
2024-06-28 10:00:00,259.57,260.26,259.44,259.98,9931.0,257.4922,258.1767,257.3633,257.8989,9931.0
2024-06-28 10:10:00,259.94,260.44,259.73,259.84,10452.0,257.8593,258.3553,257.6509,257.7601,10452.0
2024-06-28 10:20:00,259.75,260.23,259.6,259.85,10882.0,257.6708,258.1469,257.522,257.77,10882.0
2024-06-28 10:30:00,259.8,260.37,259.7,260.34,4588.0,257.7204,258.2858,257.6212,258.2561,4588.0
2024-06-28 10:40:00,260.34,260.99,260.24,260.73,2759.0,258.2561,258.9009,258.1569,258.6429,2759.0
2024-06-28 10:50:00,260.82,261.43,260.33,260.5,16694.0,258.7322,259.3373,258.2461,258.4148,16694.0
2024-06-28 11:00:00,260.38,260.7,259.75,260.26,18661.0,258.2957,258.6132,257.6708,258.1767,18661.0
2024-06-28 11:10:00,260.0,260.34,259.9,260.26,6161.0,257.9188,258.2561,257.8196,258.1767,6161.0
2024-06-28 11:20:00,259.98,260.23,259.94,260.06,4472.0,257.8989,258.1469,257.8593,257.9783,4472.0
2024-06-28 11:30:00,260.06,260.3,259.94,260.12,11514.0,257.9783,258.2164,257.8593,258.0378,11514.0
2024-06-28 11:40:00,259.99,260.11,259.31,259.51,15934.0,257.9089,258.0279,257.2343,257.4327,15934.0
2024-06-28 11:50:00,259.5,259.73,259.34,259.58,6669.0,257.4228,257.6509,257.2641,257.5021,6669.0
2024-06-28 12:00:00,259.59,260.0,259.58,260.0,17150.0,257.5121,257.9188,257.5021,257.9188,17150.0
2024-06-28 12:10:00,259.96,260.2,259.82,259.97,15237.0,257.8791,258.1172,257.7402,257.889,15237.0
2024-06-28 12:20:00,259.98,260.16,259.83,259.98,2391.0,257.8989,258.0775,257.7501,257.8989,2391.0
2024-06-28 12:30:00,259.88,260.23,259.8,259.81,4942.0,257.7997,258.1469,257.7204,257.7303,4942.0
2024-06-28 12:40:00,260.06,260.2,259.9,260.2,2770.0,257.9783,258.1172,257.8196,258.1172,2770.0
2024-06-28 12:50:00,260.07,260.28,259.97,260.26,1844.0,257.9882,258.1965,257.889,258.1767,1844.0
2024-06-28 13:00:00,260.24,260.37,260.19,260.28,2060.0,258.1569,258.2858,258.1073,258.1965,2060.0
2024-06-28 13:10:00,260.28,260.51,260.23,260.41,3897.0,258.1965,258.4247,258.1469,258.3255,3897.0
2024-06-28 13:20:00,260.38,260.51,260.16,260.17,3468.0,258.2957,258.4247,258.0775,258.0874,3468.0
2024-06-28 13:30:00,260.05,260.19,259.91,260.04,3525.0,257.9684,258.1073,257.8295,257.9585,3525.0
2024-06-28 13:40:00,259.91,260.17,259.91,260.0,2174.0,257.8295,258.0874,257.8295,257.9188,2174.0
2024-06-28 13:50:00,260.0,260.22,260.0,260.17,1920.0,257.9188,258.137,257.9188,258.0874,1920.0
2024-06-28 14:00:00,260.07,260.2,259.93,260.05,8490.0,257.9882,258.1172,257.8493,257.9684,8490.0
2024-06-28 14:10:00,260.06,260.11,259.74,259.82,16519.0,257.9783,258.0279,257.6609,257.7402,16519.0
2024-06-28 14:20:00,259.85,259.85,259.55,259.73,5279.0,257.77,257.77,257.4724,257.6509,5279.0
2024-06-28 14:30:00,259.73,259.83,259.45,259.45,4451.0,257.6509,257.7501,257.3732,257.3732,4451.0
2024-06-28 14:40:00,259.47,259.47,259.16,259.28,5640.0,257.393,257.393,257.0855,257.2045,5640.0
2024-06-28 14:50:00,259.2,259.3,259.06,259.12,5844.0,257.1252,257.2244,256.9863,257.0458,5844.0
2024-06-28 15:00:00,259.12,259.15,258.7,258.8,6674.0,257.0458,257.0756,256.6292,256.7284,6674.0
2024-06-28 15:10:00,258.8,258.93,258.6,258.78,6605.0,256.7284,256.8573,256.53,256.7085,6605.0
2024-06-28 15:20:00,258.8,258.86,258.6,258.74,6695.0,256.7284,256.7879,256.53,256.6689,6695.0
2024-06-28 15:30:00,258.77,258.91,258.18,258.19,16747.0,256.6986,256.8375,256.1134,256.1233,16747.0
2024-06-28 15:40:00,258.31,258.43,258.09,258.11,12805.0,256.2423,256.3613,256.0241,256.0439,12805.0
2024-06-28 15:50:00,257.99,259.22,257.99,259.22,88973.0,255.9249,257.145,255.9249,257.145,88973.0
2024-07-01 09:30:00,260.0,261.08,259.55,259.6,8466.0,257.9188,258.9901,257.4724,257.522,8466.0
2024-07-01 09:40:00,259.56,260.06,258.81,259.03,7010.0,257.4823,257.9783,256.7383,256.9565,7010.0
2024-07-01 09:50:00,258.89,259.51,258.89,259.22,2846.0,256.8177,257.4327,256.8177,257.145,2846.0
2024-07-01 10:00:00,259.71,259.73,258.9,259.34,4788.0,257.6311,257.6509,256.8276,257.2641,4788.0
2024-07-01 10:10:00,259.36,260.11,259.13,259.88,20223.0,257.2839,258.0279,257.0557,257.7997,20223.0
2024-07-01 10:20:00,259.81,259.83,258.88,259.18,19443.0,257.7303,257.7501,256.8077,257.1053,19443.0
2024-07-01 10:30:00,259.26,259.29,257.71,258.1,22845.0,257.1847,257.2145,255.6471,256.034,22845.0
2024-07-01 10:40:00,258.28,258.28,257.97,258.09,1531.0,256.2126,256.2126,255.905,256.0241,1531.0
2024-07-01 10:50:00,258.23,258.39,257.95,258.22,7553.0,256.163,256.3217,255.8852,256.153,7553.0
2024-07-01 11:00:00,258.16,258.24,257.85,258.19,2109.0,256.0935,256.1729,255.786,256.1233,2109.0
2024-07-01 11:10:00,258.09,258.14,257.73,257.81,5013.0,256.0241,256.0737,255.667,255.7463,5013.0
2024-07-01 11:20:00,257.8,257.87,257.6,257.87,9629.0,255.7364,255.8058,255.538,255.8058,9629.0
2024-07-01 11:30:00,257.83,258.1,257.83,258.06,3683.0,255.7662,256.034,255.7662,255.9943,3683.0
2024-07-01 11:40:00,258.1,258.16,257.81,257.91,6195.0,256.034,256.0935,255.7463,255.8455,6195.0
2024-07-01 11:50:00,257.92,257.98,257.83,257.98,3305.0,255.8554,255.915,255.7662,255.915,3305.0
2024-07-01 12:00:00,257.9,257.95,257.58,257.82,4791.0,255.8356,255.8852,255.5182,255.7562,4791.0
2024-07-01 12:10:00,257.96,258.26,257.95,258.2,2200.0,255.8951,256.1927,255.8852,256.1332,2200.0
2024-07-01 12:20:00,258.26,258.48,258.15,258.15,4902.0,256.1927,256.4109,256.0836,256.0836,4902.0
2024-07-01 12:30:00,258.25,258.34,258.24,258.24,1355.0,256.1828,256.2721,256.1729,256.1729,1355.0
2024-07-01 12:40:00,258.25,258.77,258.24,258.72,12431.0,256.1828,256.6986,256.1729,256.649,12431.0
2024-07-01 12:50:00,258.74,258.77,258.38,258.46,2590.0,256.6689,256.6986,256.3117,256.3911,2590.0
2024-07-01 13:00:00,258.46,258.82,258.34,258.74,4058.0,256.3911,256.7482,256.2721,256.6689,4058.0
2024-07-01 13:10:00,258.63,258.97,258.63,258.97,2880.0,256.5597,256.897,256.5597,256.897,2880.0
2024-07-01 13:20:00,259.01,259.09,258.92,259.09,1664.0,256.9367,257.0161,256.8474,257.0161,1664.0
2024-07-01 13:30:00,259.05,259.07,258.84,258.92,1573.0,256.9764,256.9962,256.7681,256.8474,1573.0
2024-07-01 13:40:00,258.92,258.92,258.7,258.87,1600.0,256.8474,256.8474,256.6292,256.7978,1600.0
2024-07-01 13:50:00,258.78,258.89,258.59,258.6,4837.0,256.7085,256.8177,256.5201,256.53,4837.0
2024-07-01 14:00:00,258.61,258.74,258.45,258.6,4020.0,256.5399,256.6689,256.3812,256.53,4020.0
2024-07-01 14:10:00,258.62,258.75,258.51,258.54,900.0,256.5498,256.6788,256.4407,256.4705,900.0
2024-07-01 14:20:00,258.61,258.81,258.52,258.6,3287.0,256.5399,256.7383,256.4506,256.53,3287.0
2024-07-01 14:30:00,258.6,258.68,258.5,258.5,2949.0,256.53,256.6093,256.4308,256.4308,2949.0
2024-07-01 14:40:00,258.51,258.6,258.34,258.51,11014.0,256.4407,256.53,256.2721,256.4407,11014.0
2024-07-01 14:50:00,258.55,258.73,258.46,258.65,3228.0,256.4804,256.6589,256.3911,256.5796,3228.0
2024-07-01 15:00:00,258.6,258.68,258.53,258.64,5282.0,256.53,256.6093,256.4605,256.5697,5282.0
2024-07-01 15:10:00,258.63,258.63,258.46,258.52,4121.0,256.5597,256.5597,256.3911,256.4506,4121.0
2024-07-01 15:20:00,258.59,258.69,258.35,258.54,7499.0,256.5201,256.6193,256.282,256.4705,7499.0
2024-07-01 15:30:00,258.53,259.02,258.52,258.93,7638.0,256.4605,256.9466,256.4506,256.8573,7638.0
2024-07-01 15:40:00,258.86,258.86,258.7,258.76,7073.0,256.7879,256.7879,256.6292,256.6887,7073.0
2024-07-01 15:50:00,258.75,259.25,258.7,259.14,42809.0,256.6788,257.1748,256.6292,257.0657,42809.0
2024-07-02 09:30:00,257.91,260.18,257.91,260.18,6747.0,255.8455,258.0973,255.8455,258.0973,6747.0
2024-07-02 09:40:00,259.44,259.44,257.77,257.86,3693.0,257.3633,257.3633,255.7066,255.7959,3693.0
2024-07-02 09:50:00,257.8,258.41,257.8,258.41,1840.0,255.7364,256.3415,255.7364,256.3415,1840.0
2024-07-02 10:00:00,258.88,259.45,258.88,259.0,2752.0,256.8077,257.3732,256.8077,256.9268,2752.0
2024-07-02 10:10:00,259.17,260.01,259.17,259.94,2929.0,257.0954,257.9287,257.0954,257.8593,2929.0
2024-07-02 10:20:00,259.94,259.94,259.64,259.92,2970.0,257.8593,257.8593,257.5617,257.8394,2970.0
2024-07-02 10:30:00,259.89,260.07,259.63,259.91,3825.0,257.8097,257.9882,257.5517,257.8295,3825.0
2024-07-02 10:40:00,260.1,260.1,259.81,259.94,2370.0,258.018,258.018,257.7303,257.8593,2370.0
2024-07-02 10:50:00,260.15,260.51,260.15,260.51,5861.0,258.0676,258.4247,258.0676,258.4247,5861.0
2024-07-02 11:00:00,260.4,260.42,260.15,260.23,4633.0,258.3156,258.3354,258.0676,258.1469,4633.0
2024-07-02 11:10:00,260.23,260.39,260.2,260.3,3238.0,258.1469,258.3057,258.1172,258.2164,3238.0
2024-07-02 11:20:00,260.3,260.58,260.29,260.45,2280.0,258.2164,258.4941,258.2065,258.3652,2280.0
2024-07-02 11:30:00,260.45,260.49,260.19,260.24,7772.0,258.3652,258.4049,258.1073,258.1569,7772.0
2024-07-02 11:40:00,260.18,260.34,259.78,260.17,13988.0,258.0973,258.2561,257.7005,258.0874,13988.0
2024-07-02 11:50:00,260.23,260.44,260.23,260.44,536.0,258.1469,258.3553,258.1469,258.3553,536.0
2024-07-02 12:00:00,260.35,260.49,260.25,260.28,6257.0,258.266,258.4049,258.1668,258.1965,6257.0
2024-07-02 12:10:00,260.18,260.3,260.18,260.3,555.0,258.0973,258.2164,258.0973,258.2164,555.0
2024-07-02 12:20:00,260.28,260.44,260.27,260.3,2150.0,258.1965,258.3553,258.1866,258.2164,2150.0
2024-07-02 12:30:00,260.3,260.33,260.18,260.2,5024.0,258.2164,258.2461,258.0973,258.1172,5024.0
2024-07-02 12:40:00,260.17,260.45,260.17,260.35,4842.0,258.0874,258.3652,258.0874,258.266,4842.0
2024-07-02 12:50:00,260.28,260.41,260.25,260.41,2860.0,258.1965,258.3255,258.1668,258.3255,2860.0
2024-07-02 13:00:00,260.42,260.42,260.02,260.17,8029.0,258.3354,258.3354,257.9386,258.0874,8029.0
2024-07-02 13:10:00,260.18,260.54,260.16,260.53,6841.0,258.0973,258.4545,258.0775,258.4445,6841.0
2024-07-02 13:20:00,260.63,260.64,260.38,260.45,2308.0,258.5437,258.5537,258.2957,258.3652,2308.0
2024-07-02 13:30:00,260.44,260.53,260.04,260.04,5322.0,258.3553,258.4445,257.9585,257.9585,5322.0
2024-07-02 13:40:00,260.17,260.17,259.92,259.99,6104.0,258.0874,258.0874,257.8394,257.9089,6104.0
2024-07-02 13:50:00,260.03,260.16,259.93,259.93,5274.0,257.9485,258.0775,257.8493,257.8493,5274.0
2024-07-02 14:00:00,259.99,260.39,259.93,260.35,6123.0,257.9089,258.3057,257.8493,258.266,6123.0
2024-07-02 14:10:00,260.31,260.37,260.27,260.3,1185.0,258.2263,258.2858,258.1866,258.2164,1185.0
2024-07-02 14:20:00,260.3,260.53,260.29,260.43,3319.0,258.2164,258.4445,258.2065,258.3453,3319.0
2024-07-02 14:30:00,260.5,260.63,260.34,260.51,2855.0,258.4148,258.5437,258.2561,258.4247,2855.0
2024-07-02 14:40:00,260.5,260.59,260.42,260.54,2564.0,258.4148,258.5041,258.3354,258.4545,2564.0
2024-07-02 14:50:00,260.55,260.69,260.49,260.55,3821.0,258.4644,258.6033,258.4049,258.4644,3821.0
2024-07-02 15:00:00,260.61,260.61,260.35,260.35,7409.0,258.5239,258.5239,258.266,258.266,7409.0
2024-07-02 15:10:00,260.35,260.65,260.34,260.64,6455.0,258.266,258.5636,258.2561,258.5537,6455.0
2024-07-02 15:20:00,260.57,260.89,260.47,260.89,17949.0,258.4842,258.8017,258.385,258.8017,17949.0
2024-07-02 15:30:00,260.81,260.89,260.58,260.74,7622.0,258.7223,258.8017,258.4941,258.6529,7622.0
2024-07-02 15:40:00,260.74,261.04,260.72,260.83,7331.0,258.6529,258.9505,258.633,258.7421,7331.0
2024-07-02 15:50:00,260.78,262.05,260.73,261.9,117698.0,258.6925,259.9524,258.6429,259.8036,117698.0
2024-07-03 09:30:00,261.85,262.61,261.26,261.26,8649.0,259.754,260.5079,259.1687,259.1687,8649.0
2024-07-03 09:40:00,261.43,262.08,261.42,261.82,3230.0,259.3373,259.9821,259.3274,259.7242,3230.0
2024-07-03 09:50:00,261.52,262.11,261.52,262.11,3788.0,259.4266,260.0119,259.4266,260.0119,3788.0
2024-07-03 10:00:00,262.24,262.24,261.36,261.68,2997.0,260.1409,260.1409,259.2679,259.5853,2997.0
2024-07-03 10:10:00,261.72,262.39,261.52,261.52,4048.0,259.625,260.2897,259.4266,259.4266,4048.0
2024-07-03 10:20:00,261.5,261.95,261.5,261.51,5247.0,259.4068,259.8532,259.4068,259.4167,5247.0
2024-07-03 10:30:00,261.5,261.94,261.5,261.93,2801.0,259.4068,259.8433,259.4068,259.8333,2801.0
2024-07-03 10:40:00,261.93,261.93,261.44,261.5,2719.0,259.8333,259.8333,259.3473,259.4068,2719.0
2024-07-03 10:50:00,261.78,262.04,261.63,261.75,2914.0,259.6845,259.9425,259.5357,259.6548,2914.0
2024-07-03 11:00:00,261.94,262.21,261.61,262.2,3720.0,259.8433,260.1111,259.5159,260.1012,3720.0
2024-07-03 11:10:00,262.19,262.52,262.16,262.52,8670.0,260.0913,260.4186,260.0615,260.4186,8670.0
2024-07-03 11:20:00,262.54,262.86,262.48,262.7,4646.0,260.4385,260.7559,260.3789,260.5972,4646.0
2024-07-03 11:30:00,262.76,262.9,262.76,262.78,2313.0,260.6567,260.7956,260.6567,260.6765,2313.0
2024-07-03 11:40:00,262.83,262.95,262.69,262.85,5699.0,260.7261,260.8452,260.5872,260.746,5699.0
2024-07-03 11:50:00,262.79,262.95,262.64,262.66,4371.0,260.6864,260.8452,260.5376,260.5575,4371.0
2024-07-03 12:00:00,262.9,263.08,262.82,263.0,7388.0,260.7956,260.9741,260.7162,260.8948,7388.0
2024-07-03 12:10:00,263.0,263.09,262.53,262.61,5918.0,260.8948,260.984,260.4285,260.5079,5918.0
2024-07-03 12:20:00,262.61,262.74,262.47,262.59,4588.0,260.5079,260.6368,260.369,260.4881,4588.0
2024-07-03 12:30:00,262.59,262.86,262.57,262.84,5869.0,260.4881,260.7559,260.4682,260.736,5869.0
2024-07-03 12:40:00,262.84,263.0,262.77,263.0,7814.0,260.736,260.8948,260.6666,260.8948,7814.0
2024-07-03 12:50:00,262.97,263.62,262.66,262.91,22413.0,260.865,261.5098,260.5575,260.8055,22413.0
2024-07-05 09:30:00,262.41,263.22,261.9,262.41,15435.0,260.3095,261.113,259.8036,260.3095,15435.0
2024-07-05 09:40:00,262.62,262.62,261.92,262.29,4020.0,260.5178,260.5178,259.8234,260.1905,4020.0
2024-07-05 09:50:00,262.41,262.72,261.97,262.25,6053.0,260.3095,260.617,259.873,260.1508,6053.0
2024-07-05 10:00:00,262.72,262.72,260.83,261.29,8037.0,260.617,260.617,258.7421,259.1985,8037.0
2024-07-05 10:10:00,261.34,262.21,261.08,262.11,4297.0,259.2481,260.1111,258.9901,260.0119,4297.0
2024-07-05 10:20:00,262.0,262.18,261.71,261.81,6824.0,259.9028,260.0813,259.6151,259.7143,6824.0
2024-07-05 10:30:00,261.94,262.17,261.54,261.54,9328.0,259.8433,260.0714,259.4465,259.4465,9328.0
2024-07-05 10:40:00,261.8,262.0,261.72,261.97,5782.0,259.7044,259.9028,259.625,259.873,5782.0
2024-07-05 10:50:00,262.0,262.0,261.74,261.91,3154.0,259.9028,259.9028,259.6449,259.8135,3154.0
2024-07-05 11:00:00,261.96,262.28,261.81,262.25,13576.0,259.8631,260.1805,259.7143,260.1508,13576.0
2024-07-05 11:10:00,262.38,262.38,261.91,262.25,1700.0,260.2797,260.2797,259.8135,260.1508,1700.0
2024-07-05 11:20:00,262.21,262.46,261.97,262.44,7768.0,260.1111,260.3591,259.873,260.3393,7768.0
2024-07-05 11:30:00,262.28,262.59,262.01,262.59,5716.0,260.1805,260.4881,259.9127,260.4881,5716.0
2024-07-05 11:40:00,262.34,262.64,262.31,262.48,2256.0,260.2401,260.5376,260.2103,260.3789,2256.0
2024-07-05 11:50:00,262.52,262.62,262.25,262.62,2161.0,260.4186,260.5178,260.1508,260.5178,2161.0
2024-07-05 12:00:00,262.48,262.79,262.39,262.79,2838.0,260.3789,260.6864,260.2897,260.6864,2838.0
2024-07-05 12:10:00,262.8,263.09,262.79,262.85,6265.0,260.6964,260.984,260.6864,260.746,6265.0
2024-07-05 12:20:00,262.94,263.05,262.78,262.84,903.0,260.8352,260.9444,260.6765,260.736,903.0
2024-07-05 12:30:00,262.85,262.86,262.59,262.79,2091.0,260.746,260.7559,260.4881,260.6864,2091.0
2024-07-05 12:40:00,262.72,263.14,262.65,263.14,4897.0,260.617,261.0336,260.5476,261.0336,4897.0
2024-07-05 12:50:00,263.11,263.39,263.1,263.28,2107.0,261.0039,261.2816,260.994,261.1725,2107.0
2024-07-05 13:00:00,263.27,263.62,263.27,263.59,2054.0,261.1626,261.5098,261.1626,261.48,2054.0
2024-07-05 13:10:00,263.6,263.6,263.34,263.49,1674.0,261.49,261.49,261.232,261.3808,1674.0
2024-07-05 13:20:00,263.43,263.56,263.32,263.42,3949.0,261.3213,261.4503,261.2122,261.3114,3949.0
2024-07-05 13:30:00,263.41,263.79,263.14,263.79,8776.0,261.3015,261.6784,261.0336,261.6784,8776.0
2024-07-05 13:40:00,263.79,263.98,263.7,263.9,3838.0,261.6784,261.8669,261.5892,261.7876,3838.0
2024-07-05 13:50:00,263.88,263.88,263.49,263.64,2567.0,261.7677,261.7677,261.3808,261.5296,2567.0
2024-07-05 14:00:00,263.73,263.79,263.48,263.79,3860.0,261.6189,261.6784,261.3709,261.6784,3860.0
2024-07-05 14:10:00,263.78,264.09,263.78,264.06,6318.0,261.6685,261.976,261.6685,261.9463,6318.0
2024-07-05 14:20:00,263.94,264.33,263.94,264.33,2327.0,261.8272,262.2141,261.8272,262.2141,2327.0
2024-07-05 14:30:00,264.37,264.39,264.21,264.23,2116.0,262.2538,262.2736,262.0951,262.1149,2116.0
2024-07-05 14:40:00,264.29,264.39,264.15,264.23,3495.0,262.1744,262.2736,262.0356,262.1149,3495.0
2024-07-05 14:50:00,264.12,264.19,263.94,264.01,5735.0,262.0058,262.0752,261.8272,261.8967,5735.0
2024-07-05 15:00:00,264.07,264.31,264.07,264.24,2246.0,261.9562,262.1943,261.9562,262.1248,2246.0
2024-07-05 15:10:00,264.18,264.18,264.05,264.09,1200.0,262.0653,262.0653,261.9364,261.976,1200.0
2024-07-05 15:20:00,264.01,264.08,263.64,263.64,5464.0,261.8967,261.9661,261.5296,261.5296,5464.0
2024-07-05 15:30:00,263.69,264.4,263.68,264.35,9462.0,261.5792,262.2836,261.5693,262.234,9462.0
2024-07-05 15:40:00,264.4,264.4,263.95,264.15,11745.0,262.2836,262.2836,261.8372,262.0356,11745.0
2024-07-05 15:50:00,264.1,265.0,264.07,264.76,51823.0,261.986,262.8788,261.9562,262.6407,51823.0
2024-07-08 09:30:00,265.0,266.0,264.96,264.97,22940.0,262.8788,263.8708,262.8391,262.849,22940.0
2024-07-08 09:40:00,265.16,265.74,265.16,265.53,1492.0,263.0375,263.6128,263.0375,263.4045,1492.0
2024-07-08 09:50:00,265.74,266.25,265.41,265.87,14064.0,263.6128,264.1188,263.2855,263.7418,14064.0
2024-07-08 10:00:00,266.07,266.07,264.76,264.79,3061.0,263.9402,263.9402,262.6407,262.6704,3061.0
2024-07-08 10:10:00,264.81,265.31,264.81,265.25,3222.0,262.6903,263.1863,262.6903,263.1268,3222.0
2024-07-08 10:20:00,265.21,265.67,264.77,265.34,7016.0,263.0871,263.5434,262.6506,263.216,7016.0
2024-07-08 10:30:00,265.21,265.99,265.21,265.76,1735.0,263.0871,263.8608,263.0871,263.6327,1735.0
2024-07-08 10:40:00,265.63,265.63,265.22,265.27,1243.0,263.5037,263.5037,263.097,263.1466,1243.0
2024-07-08 10:50:00,265.43,265.63,265.3,265.59,4526.0,263.3053,263.5037,263.1764,263.464,4526.0
2024-07-08 11:00:00,265.48,265.48,264.64,264.64,2656.0,263.3549,263.3549,262.5216,262.5216,2656.0
2024-07-08 11:10:00,264.8,264.94,264.36,264.36,2549.0,262.6804,262.8192,262.2439,262.2439,2549.0
2024-07-08 11:20:00,264.31,264.44,263.75,264.44,28998.0,262.1943,262.3232,261.6388,262.3232,28998.0
2024-07-08 11:30:00,264.38,264.43,264.19,264.38,4699.0,262.2637,262.3133,262.0752,262.2637,4699.0
2024-07-08 11:40:00,264.43,264.82,264.25,264.82,4714.0,262.3133,262.7002,262.1348,262.7002,4714.0
2024-07-08 11:50:00,264.74,264.86,264.31,264.49,9144.0,262.6208,262.7399,262.1943,262.3728,9144.0
2024-07-08 12:00:00,264.45,264.65,263.94,264.11,17657.0,262.3332,262.5316,261.8272,261.9959,17657.0
2024-07-08 12:10:00,264.23,264.5,264.02,264.5,4882.0,262.1149,262.3828,261.9066,262.3828,4882.0
2024-07-08 12:20:00,264.62,264.84,264.42,264.84,3398.0,262.5018,262.72,262.3034,262.72,3398.0
2024-07-08 12:30:00,264.7,264.97,264.7,264.91,2434.0,262.5812,262.849,262.5812,262.7895,2434.0
2024-07-08 12:40:00,264.72,264.95,264.59,264.81,3595.0,262.601,262.8292,262.472,262.6903,3595.0
2024-07-08 12:50:00,264.78,264.87,264.63,264.63,6259.0,262.6605,262.7498,262.5117,262.5117,6259.0
2024-07-08 13:00:00,264.59,264.67,264.5,264.56,2969.0,262.472,262.5514,262.3828,262.4423,2969.0
2024-07-08 13:10:00,264.65,264.76,264.54,264.76,1753.0,262.5316,262.6407,262.4224,262.6407,1753.0
2024-07-08 13:20:00,264.76,264.93,264.76,264.81,4816.0,262.6407,262.8093,262.6407,262.6903,4816.0
2024-07-08 13:30:00,264.84,264.9,264.65,264.7,13107.0,262.72,262.7796,262.5316,262.5812,13107.0
2024-07-08 13:40:00,264.7,264.73,264.62,264.63,2604.0,262.5812,262.6109,262.5018,262.5117,2604.0
2024-07-08 13:50:00,264.68,264.79,264.61,264.77,5957.0,262.5613,262.6704,262.4919,262.6506,5957.0
2024-07-08 14:00:00,264.75,264.85,264.73,264.82,2665.0,262.6308,262.73,262.6109,262.7002,2665.0
2024-07-08 14:10:00,264.87,264.88,264.78,264.79,3339.0,262.7498,262.7597,262.6605,262.6704,3339.0
2024-07-08 14:20:00,264.81,265.19,264.79,265.15,2773.0,262.6903,263.0672,262.6704,263.0276,2773.0
2024-07-08 14:30:00,265.05,265.22,264.96,265.16,6578.0,262.9284,263.097,262.8391,263.0375,6578.0
2024-07-08 14:40:00,265.26,265.26,265.04,265.07,800.0,263.1367,263.1367,262.9184,262.9482,800.0
2024-07-08 14:50:00,265.19,265.34,265.12,265.3,3083.0,263.0672,263.216,262.9978,263.1764,3083.0
2024-07-08 15:00:00,265.3,265.37,264.87,264.87,2057.0,263.1764,263.2458,262.7498,262.7498,2057.0
2024-07-08 15:10:00,264.81,264.82,264.63,264.76,4046.0,262.6903,262.7002,262.5117,262.6407,4046.0
2024-07-08 15:20:00,264.71,264.95,264.7,264.94,5105.0,262.5911,262.8292,262.5812,262.8192,5105.0
2024-07-08 15:30:00,264.9,264.94,264.8,264.92,6121.0,262.7796,262.8192,262.6804,262.7994,6121.0
2024-07-08 15:40:00,264.92,265.06,264.61,264.86,13462.0,262.7994,262.9383,262.4919,262.7399,13462.0
2024-07-08 15:50:00,264.78,265.08,264.47,264.67,56931.0,262.6605,262.9581,262.353,262.5514,56931.0
2024-07-09 09:30:00,264.72,265.7,264.72,265.31,8009.0,262.601,263.5732,262.601,263.1863,8009.0
2024-07-09 09:40:00,265.4,265.51,264.47,265.0,3839.0,263.2756,263.3847,262.353,262.8788,3839.0
2024-07-09 09:50:00,264.9,265.31,264.87,265.31,2445.0,262.7796,263.1863,262.7498,263.1863,2445.0
2024-07-09 10:00:00,265.12,265.37,264.66,264.97,8741.0,262.9978,263.2458,262.5415,262.849,8741.0
2024-07-09 10:10:00,264.89,265.3,264.71,264.79,8142.0,262.7696,263.1764,262.5911,262.6704,8142.0
2024-07-09 10:20:00,264.75,265.08,264.56,265.08,6834.0,262.6308,262.9581,262.4423,262.9581,6834.0
2024-07-09 10:30:00,265.27,265.28,264.87,264.98,8517.0,263.1466,263.1565,262.7498,262.8589,8517.0
2024-07-09 10:40:00,265.05,265.05,264.71,265.05,2859.0,262.9284,262.9284,262.5911,262.9284,2859.0
2024-07-09 10:50:00,265.09,265.09,264.41,264.54,5195.0,262.968,262.968,262.2935,262.4224,5195.0
2024-07-09 11:00:00,264.57,264.62,264.42,264.44,2802.0,262.4522,262.5018,262.3034,262.3232,2802.0
2024-07-09 11:10:00,264.46,264.7,264.1,264.1,3838.0,262.3431,262.5812,261.986,261.986,3838.0
2024-07-09 11:20:00,264.31,264.34,264.01,264.3,2042.0,262.1943,262.224,261.8967,262.1844,2042.0
2024-07-09 11:30:00,264.3,264.32,264.05,264.22,4835.0,262.1844,262.2042,261.9364,262.105,4835.0
2024-07-09 11:40:00,264.04,264.39,264.04,264.27,3656.0,261.9264,262.2736,261.9264,262.1546,3656.0
2024-07-09 11:50:00,264.5,264.7,264.43,264.57,2449.0,262.3828,262.5812,262.3133,262.4522,2449.0
2024-07-09 12:00:00,264.6,264.68,264.42,264.43,2122.0,262.482,262.5613,262.3034,262.3133,2122.0
2024-07-09 12:10:00,264.43,264.6,264.42,264.56,1400.0,262.3133,262.482,262.3034,262.4423,1400.0
2024-07-09 12:20:00,264.51,264.68,264.42,264.68,1651.0,262.3927,262.5613,262.3034,262.5613,1651.0
2024-07-09 12:30:00,264.61,264.86,264.47,264.5,6962.0,262.4919,262.7399,262.353,262.3828,6962.0
2024-07-09 12:40:00,264.56,264.81,264.56,264.65,2296.0,262.4423,262.6903,262.4423,262.5316,2296.0
2024-07-09 12:50:00,264.55,264.84,264.34,264.7,7029.0,262.4324,262.72,262.224,262.5812,7029.0
2024-07-09 13:00:00,264.75,265.25,264.75,265.25,2481.0,262.6308,263.1268,262.6308,263.1268,2481.0
2024-07-09 13:10:00,265.32,265.4,265.06,265.07,5773.0,263.1962,263.2756,262.9383,262.9482,5773.0
2024-07-09 13:20:00,264.95,265.13,264.95,265.04,1838.0,262.8292,263.0077,262.8292,262.9184,1838.0
2024-07-09 13:30:00,264.99,265.0,264.78,264.79,3194.0,262.8688,262.8788,262.6605,262.6704,3194.0
2024-07-09 13:40:00,264.69,265.05,264.63,265.05,6704.0,262.5712,262.9284,262.5117,262.9284,6704.0
2024-07-09 13:50:00,265.03,265.14,265.02,265.13,1747.0,262.9085,263.0176,262.8986,263.0077,1747.0
2024-07-09 14:00:00,265.08,265.13,265.03,265.06,3100.0,262.9581,263.0077,262.9085,262.9383,3100.0
2024-07-09 14:10:00,265.0,265.08,264.95,265.04,3886.0,262.8788,262.9581,262.8292,262.9184,3886.0
2024-07-09 14:20:00,265.1,265.1,264.94,265.05,3979.0,262.978,262.978,262.8192,262.9284,3979.0
2024-07-09 14:30:00,264.98,265.05,264.95,264.99,3055.0,262.8589,262.9284,262.8292,262.8688,3055.0
2024-07-09 14:40:00,264.91,264.96,264.47,264.47,9358.0,262.7895,262.8391,262.353,262.353,9358.0
2024-07-09 14:50:00,264.24,264.24,263.78,263.84,3028.0,262.1248,262.1248,261.6685,261.728,3028.0
2024-07-09 15:00:00,263.84,263.92,263.21,263.83,19679.0,261.728,261.8074,261.1031,261.7181,19679.0
2024-07-09 15:10:00,263.82,264.27,263.79,264.06,6807.0,261.7082,262.1546,261.6784,261.9463,6807.0
2024-07-09 15:20:00,264.13,264.35,264.11,264.18,4044.0,262.0157,262.234,261.9959,262.0653,4044.0
2024-07-09 15:30:00,264.34,264.4,264.17,264.18,3734.0,262.224,262.2836,262.0554,262.0653,3734.0
2024-07-09 15:40:00,264.19,264.23,263.99,264.03,10238.0,262.0752,262.1149,261.8768,261.9165,10238.0
2024-07-09 15:50:00,264.06,264.33,263.93,264.04,44519.0,261.9463,262.2141,261.8173,261.9264,44519.0
2024-07-10 09:30:00,264.46,265.03,263.77,264.35,9032.0,262.3431,262.9085,261.6586,262.234,9032.0
2024-07-10 09:40:00,263.92,264.49,263.56,264.49,1739.0,261.8074,262.3728,261.4503,262.3728,1739.0
2024-07-10 09:50:00,264.06,264.47,263.57,264.47,2901.0,261.9463,262.353,261.4602,262.353,2901.0
2024-07-10 10:00:00,264.17,264.41,263.91,263.92,2796.0,262.0554,262.2935,261.7975,261.8074,2796.0
2024-07-10 10:10:00,263.98,264.31,263.98,264.27,2645.0,261.8669,262.1943,261.8669,262.1546,2645.0
2024-07-10 10:20:00,264.22,265.17,264.22,264.87,5950.0,262.105,263.0474,262.105,262.7498,5950.0
2024-07-10 10:30:00,264.84,265.05,264.83,265.0,1299.0,262.72,262.9284,262.7101,262.8788,1299.0
2024-07-10 10:40:00,265.05,265.05,264.62,264.67,3891.0,262.9284,262.9284,262.5018,262.5514,3891.0
2024-07-10 10:50:00,264.76,265.28,264.76,265.28,1950.0,262.6407,263.1565,262.6407,263.1565,1950.0
2024-07-10 11:00:00,265.41,265.43,264.63,265.01,11842.0,263.2855,263.3053,262.5117,262.8887,11842.0
2024-07-10 11:10:00,264.96,265.01,264.71,264.91,2117.0,262.8391,262.8887,262.5911,262.7895,2117.0
2024-07-10 11:20:00,265.03,265.28,264.96,265.25,2227.0,262.9085,263.1565,262.8391,263.1268,2227.0
2024-07-10 11:30:00,265.12,265.34,265.12,265.26,4821.0,262.9978,263.216,262.9978,263.1367,4821.0
2024-07-10 11:40:00,265.26,265.26,265.03,265.04,3152.0,263.1367,263.1367,262.9085,262.9184,3152.0
2024-07-10 11:50:00,265.13,265.13,264.94,265.0,3133.0,263.0077,263.0077,262.8192,262.8788,3133.0
2024-07-10 12:00:00,265.06,265.79,265.05,265.51,11283.0,262.9383,263.6624,262.9284,263.3847,11283.0
2024-07-10 12:10:00,265.42,265.71,265.14,265.71,5649.0,263.2954,263.5831,263.0176,263.5831,5649.0
2024-07-10 12:20:00,265.74,265.96,265.6,265.77,3069.0,263.6128,263.8311,263.474,263.6426,3069.0
2024-07-10 12:30:00,265.69,266.0,265.55,265.9,7354.0,263.5632,263.8708,263.4244,263.7716,7354.0
2024-07-10 12:40:00,265.98,266.37,265.89,266.3,5977.0,263.8509,264.2378,263.7616,264.1684,5977.0
2024-07-10 12:50:00,266.12,266.25,265.96,266.16,5586.0,263.9898,264.1188,263.8311,264.0295,5586.0
2024-07-10 13:00:00,266.19,266.41,266.16,266.41,4544.0,264.0592,264.2775,264.0295,264.2775,4544.0
2024-07-10 13:10:00,266.41,266.79,266.25,266.4,19979.0,264.2775,264.6544,264.1188,264.2676,19979.0
2024-07-10 13:20:00,266.5,266.5,266.24,266.26,3544.0,264.3668,264.3668,264.1088,264.1287,3544.0
2024-07-10 13:30:00,266.35,266.49,266.16,266.38,5663.0,264.218,264.3568,264.0295,264.2477,5663.0
2024-07-10 13:40:00,266.38,266.74,266.23,266.74,4817.0,264.2477,264.6048,264.0989,264.6048,4817.0
2024-07-10 13:50:00,266.72,266.99,266.62,266.9,7124.0,264.585,264.8528,264.4858,264.7635,7124.0
2024-07-10 14:00:00,266.91,267.3,266.86,267.29,9310.0,264.7735,265.1603,264.7239,265.1504,9310.0
2024-07-10 14:10:00,267.29,267.35,267.13,267.26,2905.0,265.1504,265.2099,264.9917,265.1207,2905.0
2024-07-10 14:20:00,267.26,267.33,267.01,267.27,2832.0,265.1207,265.1901,264.8727,265.1306,2832.0
2024-07-10 14:30:00,267.35,267.42,267.19,267.42,3551.0,265.2099,265.2794,265.0512,265.2794,3551.0
2024-07-10 14:40:00,267.44,267.7,267.39,267.62,7913.0,265.2992,265.5571,265.2496,265.4778,7913.0
2024-07-10 14:50:00,267.45,267.7,267.45,267.7,3792.0,265.3091,265.5571,265.3091,265.5571,3792.0
2024-07-10 15:00:00,267.66,268.0,267.64,267.83,15316.0,265.5175,265.8547,265.4976,265.6861,15316.0
2024-07-10 15:10:00,267.97,268.14,267.84,268.04,12567.0,265.825,265.9936,265.696,265.8944,12567.0
2024-07-10 15:20:00,268.07,268.52,268.04,268.37,13464.0,265.9242,266.3706,265.8944,266.2218,13464.0
2024-07-10 15:30:00,268.37,268.37,267.63,267.76,12614.0,266.2218,266.2218,265.4877,265.6167,12614.0
2024-07-10 15:40:00,267.76,268.08,267.76,268.06,37252.0,265.6167,265.9341,265.6167,265.9143,37252.0
2024-07-10 15:50:00,268.06,268.29,267.74,267.9,61780.0,265.9143,266.1424,265.5968,265.7555,61780.0
2024-07-11 09:30:00,267.89,267.89,267.05,267.05,8119.0,265.7456,265.7456,264.9123,264.9123,8119.0
2024-07-11 09:40:00,267.11,267.45,266.86,267.24,2233.0,264.9719,265.3091,264.7239,265.1008,2233.0
2024-07-11 09:50:00,267.25,267.94,267.19,267.48,1908.0,265.1107,265.7952,265.0512,265.3389,1908.0
2024-07-11 10:00:00,267.33,267.48,267.06,267.32,1906.0,265.1901,265.3389,264.9223,265.1802,1906.0
2024-07-11 10:10:00,267.26,267.67,266.67,266.9,6109.0,265.1207,265.5274,264.5354,264.7635,6109.0
2024-07-11 10:20:00,266.96,266.96,266.48,266.5,6762.0,264.8231,264.8231,264.3469,264.3668,6762.0
2024-07-11 10:30:00,266.5,266.86,266.17,266.41,5870.0,264.3668,264.7239,264.0394,264.2775,5870.0
2024-07-11 10:40:00,266.51,266.67,266.28,266.67,3339.0,264.3767,264.5354,264.1485,264.5354,3339.0
2024-07-11 10:50:00,266.8,266.9,266.54,266.68,2117.0,264.6644,264.7635,264.4064,264.5453,2117.0
2024-07-11 11:00:00,266.69,267.1,266.37,266.96,6933.0,264.5552,264.9619,264.2378,264.8231,6933.0
2024-07-11 11:10:00,266.95,267.65,266.92,267.65,3385.0,264.8131,265.5075,264.7834,265.5075,3385.0
2024-07-11 11:20:00,267.73,268.32,267.54,268.16,3586.0,265.5869,266.1722,265.3984,266.0135,3586.0
2024-07-11 11:30:00,268.13,268.44,267.77,268.17,8004.0,265.9837,266.2912,265.6266,266.0234,8004.0
2024-07-11 11:40:00,268.16,268.53,268.1,268.21,2519.0,266.0135,266.3805,265.9539,266.0631,2519.0
2024-07-11 11:50:00,268.3,268.32,268.0,268.11,2554.0,266.1523,266.1722,265.8547,265.9639,2554.0
2024-07-11 12:00:00,268.15,268.26,267.61,267.61,3194.0,266.0035,266.1127,265.4679,265.4679,3194.0
2024-07-11 12:10:00,267.73,268.1,267.62,267.99,2734.0,265.5869,265.9539,265.4778,265.8448,2734.0
2024-07-11 12:20:00,267.9,268.09,267.83,268.09,2668.0,265.7555,265.944,265.6861,265.944,2668.0
2024-07-11 12:30:00,268.07,268.09,267.53,267.53,3011.0,265.9242,265.944,265.3885,265.3885,3011.0
2024-07-11 12:40:00,267.6,267.9,267.6,267.9,2320.0,265.4579,265.7555,265.4579,265.7555,2320.0
2024-07-11 12:50:00,267.81,268.02,267.73,268.01,2780.0,265.6663,265.8746,265.5869,265.8647,2780.0
2024-07-11 13:00:00,267.89,268.2,267.69,268.09,4565.0,265.7456,266.0531,265.5472,265.944,4565.0
2024-07-11 13:10:00,268.08,268.19,267.99,268.17,1916.0,265.9341,266.0432,265.8448,266.0234,1916.0
2024-07-11 13:20:00,268.21,268.5,268.09,268.43,4288.0,266.0631,266.3507,265.944,266.2813,4288.0
2024-07-11 13:30:00,268.43,268.7,268.22,268.3,3679.0,266.2813,266.5491,266.073,266.1523,3679.0
2024-07-11 13:40:00,268.31,268.47,268.18,268.47,2242.0,266.1623,266.321,266.0333,266.321,2242.0
2024-07-11 13:50:00,268.52,268.91,268.52,268.73,3503.0,266.3706,266.7575,266.3706,266.5789,3503.0
2024-07-11 14:00:00,268.81,269.18,268.7,269.01,2666.0,266.6583,267.0253,266.5491,266.8567,2666.0
2024-07-11 14:10:00,269.19,269.41,268.99,269.31,3684.0,267.0352,267.2535,266.8368,267.1543,3684.0
2024-07-11 14:20:00,269.41,269.41,269.21,269.4,5837.0,267.2535,267.2535,267.0551,267.2435,5837.0
2024-07-11 14:30:00,269.29,269.54,269.18,269.18,6270.0,267.1344,267.3824,267.0253,267.0253,6270.0
2024-07-11 14:40:00,269.26,269.56,269.26,269.51,1960.0,267.1047,267.4023,267.1047,267.3527,1960.0
2024-07-11 14:50:00,269.52,269.62,269.37,269.37,3214.0,267.3626,267.4618,267.2138,267.2138,3214.0
2024-07-11 15:00:00,269.32,269.34,268.87,268.87,3073.0,267.1642,267.184,266.7178,266.7178,3073.0
2024-07-11 15:10:00,268.95,269.55,268.94,269.55,11903.0,266.7971,267.3923,266.7872,267.3923,11903.0
2024-07-11 15:20:00,269.53,269.85,269.48,269.66,8818.0,267.3725,267.6899,267.3229,267.5015,8818.0
2024-07-11 15:30:00,269.63,269.79,269.39,269.57,7411.0,267.4717,267.6304,267.2336,267.4122,7411.0
2024-07-11 15:40:00,269.56,269.77,269.4,269.68,10024.0,267.4023,267.6106,267.2435,267.5213,10024.0
2024-07-11 15:50:00,269.67,270.38,269.66,270.1,44458.0,267.5114,268.2157,267.5015,267.9379,44458.0
2024-07-12 09:30:00,271.52,272.74,270.26,272.31,10205.0,269.3466,270.5568,268.0967,270.1302,10205.0
2024-07-12 09:40:00,272.37,272.92,272.03,272.63,2864.0,270.1898,270.7354,269.8525,270.4477,2864.0
2024-07-12 09:50:00,272.56,272.66,271.45,271.9,4919.0,270.3782,270.4774,269.2771,269.7235,4919.0
2024-07-12 10:00:00,271.95,273.39,271.95,273.08,8512.0,269.7731,271.2016,269.7731,270.8941,8512.0
2024-07-12 10:10:00,273.42,274.33,273.42,274.31,9717.0,271.2314,272.1341,271.2314,272.1142,9717.0
2024-07-12 10:20:00,274.2,274.65,274.09,274.52,5108.0,272.0051,272.4515,271.896,272.3226,5108.0
2024-07-12 10:30:00,274.51,274.73,274.17,274.39,5750.0,272.3126,272.5309,271.9754,272.1936,5750.0
2024-07-12 10:40:00,274.27,274.43,273.98,274.22,10597.0,272.0746,272.2333,271.7869,272.025,10597.0
2024-07-12 10:50:00,274.25,274.7,274.21,274.69,5744.0,272.0547,272.5011,272.015,272.4912,5744.0
2024-07-12 11:00:00,274.71,274.97,274.27,274.74,10629.0,272.511,272.769,272.0746,272.5408,10629.0
2024-07-12 11:10:00,274.75,274.85,274.37,274.51,6808.0,272.5507,272.6499,272.1738,272.3126,6808.0
2024-07-12 11:20:00,274.54,274.59,274.4,274.54,1800.0,272.3424,272.392,272.2035,272.3424,1800.0
2024-07-12 11:30:00,274.6,274.62,273.96,274.01,4411.0,272.4019,272.4218,271.767,271.8166,4411.0
2024-07-12 11:40:00,273.93,273.93,273.54,273.56,4499.0,271.7373,271.7373,271.3504,271.3702,4499.0
2024-07-12 11:50:00,273.51,274.05,273.44,273.9,15417.0,271.3206,271.8563,271.2512,271.7075,15417.0
2024-07-12 12:00:00,273.79,273.93,273.27,273.33,20406.0,271.5984,271.7373,271.0826,271.1421,20406.0
2024-07-12 12:10:00,273.4,273.56,273.3,273.4,1886.0,271.2115,271.3702,271.1123,271.2115,1886.0
2024-07-12 12:20:00,273.47,273.52,272.92,272.92,5073.0,271.281,271.3306,270.7354,270.7354,5073.0
2024-07-12 12:30:00,272.85,272.85,272.65,272.72,3183.0,270.6659,270.6659,270.4675,270.537,3183.0
2024-07-12 12:40:00,272.81,273.12,272.68,272.69,28081.0,270.6262,270.9338,270.4973,270.5072,28081.0
2024-07-12 12:50:00,272.61,272.99,272.6,272.85,4429.0,270.4278,270.8048,270.4179,270.6659,4429.0
2024-07-12 13:00:00,272.94,272.95,272.55,272.66,4417.0,270.7552,270.7651,270.3683,270.4774,4417.0
2024-07-12 13:10:00,272.71,272.87,272.65,272.81,5454.0,270.527,270.6858,270.4675,270.6262,5454.0
2024-07-12 13:20:00,272.88,272.96,272.37,272.45,9465.0,270.6957,270.775,270.1898,270.2691,9465.0
2024-07-12 13:30:00,272.45,272.58,272.21,272.28,8655.0,270.2691,270.3981,270.031,270.1005,8655.0
2024-07-12 13:40:00,272.26,272.98,272.26,272.89,10700.0,270.0806,270.7949,270.0806,270.7056,10700.0
2024-07-12 13:50:00,272.92,272.92,272.5,272.5,4512.0,270.7354,270.7354,270.3187,270.3187,4512.0
2024-07-12 14:00:00,272.5,272.58,272.36,272.55,1857.0,270.3187,270.3981,270.1798,270.3683,1857.0
2024-07-12 14:10:00,272.5,272.7,272.48,272.7,2055.0,270.3187,270.5171,270.2989,270.5171,2055.0
2024-07-12 14:20:00,272.7,272.81,272.17,272.25,4273.0,270.5171,270.6262,269.9914,270.0707,4273.0
2024-07-12 14:30:00,272.25,272.25,271.95,271.97,7013.0,270.0707,270.0707,269.7731,269.793,7013.0
2024-07-12 14:40:00,272.02,272.06,271.97,272.04,6038.0,269.8426,269.8822,269.793,269.8624,6038.0
2024-07-12 14:50:00,272.03,272.15,272.01,272.04,4926.0,269.8525,269.9715,269.8326,269.8624,4926.0
2024-07-12 15:00:00,272.04,272.33,271.97,272.07,38342.0,269.8624,270.1501,269.793,269.8922,38342.0
2024-07-12 15:10:00,271.99,272.25,271.94,272.13,3506.0,269.8128,270.0707,269.7632,269.9517,3506.0
2024-07-12 15:20:00,272.16,272.57,272.16,272.53,5050.0,269.9814,270.3882,269.9814,270.3485,5050.0
2024-07-12 15:30:00,272.57,272.57,271.91,271.99,10401.0,270.3882,270.3882,269.7334,269.8128,10401.0
2024-07-12 15:40:00,271.9,271.94,271.32,271.36,11111.0,269.7235,269.7632,269.1482,269.1878,11111.0
2024-07-12 15:50:00,271.29,271.52,270.69,271.05,61466.0,269.1184,269.3466,268.5232,268.8803,61466.0
2024-07-15 09:30:00,271.54,272.41,270.48,272.41,11349.0,269.3664,270.2294,268.3149,270.2294,11349.0
2024-07-15 09:40:00,272.35,272.35,271.61,271.72,2227.0,270.1699,270.1699,269.4358,269.545,2227.0
2024-07-15 09:50:00,271.85,272.26,271.31,272.26,2353.0,269.6739,270.0806,269.1382,270.0806,2353.0
2024-07-15 10:00:00,272.23,272.76,271.93,272.74,8718.0,270.0509,270.5766,269.7533,270.5568,8718.0
2024-07-15 10:10:00,272.65,273.36,272.65,272.98,15336.0,270.4675,271.1718,270.4675,270.7949,15336.0
2024-07-15 10:20:00,273.01,273.14,272.48,272.48,6006.0,270.8246,270.9536,270.2989,270.2989,6006.0
2024-07-15 10:30:00,272.65,273.01,272.65,272.8,1600.0,270.4675,270.8246,270.4675,270.6163,1600.0
2024-07-15 10:40:00,272.93,272.93,272.1,272.1,1052.0,270.7453,270.7453,269.9219,269.9219,1052.0
2024-07-15 10:50:00,271.97,272.1,271.7,271.7,1500.0,269.793,269.9219,269.5251,269.5251,1500.0
2024-07-15 11:00:00,271.65,272.12,271.64,272.12,2321.0,269.4755,269.9418,269.4656,269.9418,2321.0
2024-07-15 11:10:00,272.16,272.16,271.9,272.0,636.0,269.9814,269.9814,269.7235,269.8227,636.0
2024-07-15 11:20:00,271.85,271.93,271.84,271.93,697.0,269.6739,269.7533,269.664,269.7533,697.0
2024-07-15 11:30:00,271.98,272.59,271.98,272.43,5918.0,269.8029,270.408,269.8029,270.2493,5918.0
2024-07-15 11:40:00,272.34,272.49,272.25,272.25,1004.0,270.16,270.3088,270.0707,270.0707,1004.0
2024-07-15 11:50:00,272.25,272.27,272.12,272.16,1666.0,270.0707,270.0906,269.9418,269.9814,1666.0
2024-07-15 12:00:00,272.25,272.25,272.01,272.01,1917.0,270.0707,270.0707,269.8326,269.8326,1917.0
2024-07-15 12:10:00,272.0,272.44,271.99,272.44,1162.0,269.8227,270.2592,269.8128,270.2592,1162.0
2024-07-15 12:20:00,272.54,272.54,272.13,272.13,1034.0,270.3584,270.3584,269.9517,269.9517,1034.0
2024-07-15 12:30:00,272.04,272.04,271.59,271.6,1084.0,269.8624,269.8624,269.416,269.4259,1084.0
2024-07-15 12:40:00,271.61,271.61,271.5,271.55,515.0,269.4358,269.4358,269.3267,269.3763,515.0
2024-07-15 12:50:00,271.69,271.87,271.62,271.87,1727.0,269.5152,269.6938,269.4458,269.6938,1727.0
2024-07-15 13:00:00,271.76,271.96,271.72,271.91,2110.0,269.5846,269.783,269.545,269.7334,2110.0
2024-07-15 13:10:00,271.86,272.02,271.86,272.02,500.0,269.6838,269.8426,269.6838,269.8426,500.0
2024-07-15 13:20:00,272.1,272.1,271.85,271.85,1000.0,269.9219,269.9219,269.6739,269.6739,1000.0
2024-07-15 13:30:00,271.91,271.91,271.69,271.69,1500.0,269.7334,269.7334,269.5152,269.5152,1500.0
2024-07-15 13:40:00,271.76,271.91,271.75,271.75,3583.0,269.5846,269.7334,269.5747,269.5747,3583.0
2024-07-15 13:50:00,271.8,272.0,271.79,271.83,1944.0,269.6243,269.8227,269.6144,269.6541,1944.0
2024-07-15 14:00:00,271.87,271.94,271.72,271.72,1970.0,269.6938,269.7632,269.545,269.545,1970.0
2024-07-15 14:10:00,271.75,271.81,271.63,271.75,1954.0,269.5747,269.6342,269.4557,269.5747,1954.0
2024-07-15 14:20:00,271.84,271.97,271.78,271.87,2638.0,269.664,269.793,269.6045,269.6938,2638.0
2024-07-15 14:30:00,271.94,272.24,271.88,272.13,4421.0,269.7632,270.0608,269.7037,269.9517,4421.0
2024-07-15 14:40:00,272.1,272.28,272.08,272.08,1290.0,269.9219,270.1005,269.9021,269.9021,1290.0
2024-07-15 14:50:00,272.06,272.22,271.93,272.0,3584.0,269.8822,270.041,269.7533,269.8227,3584.0
2024-07-15 15:00:00,271.99,272.1,271.91,272.1,2302.0,269.8128,269.9219,269.7334,269.9219,2302.0
2024-07-15 15:10:00,272.12,272.12,272.01,272.01,1088.0,269.9418,269.9418,269.8326,269.8326,1088.0
2024-07-15 15:20:00,271.93,271.99,271.72,271.73,3139.0,269.7533,269.8128,269.545,269.5549,3139.0
2024-07-15 15:30:00,271.66,271.66,271.1,271.1,4920.0,269.4854,269.4854,268.9299,268.9299,4920.0
2024-07-15 15:40:00,271.1,271.1,270.24,270.25,7762.0,268.9299,268.9299,268.0768,268.0867,7762.0
2024-07-15 15:50:00,270.25,270.84,270.08,270.64,62781.0,268.0867,268.672,267.9181,268.4736,62781.0
2024-07-16 09:30:00,271.53,272.55,271.53,272.26,7889.0,269.3565,270.3683,269.3565,270.0806,7889.0
2024-07-16 09:40:00,271.67,272.04,271.58,271.93,2939.0,269.4954,269.8624,269.4061,269.7533,2939.0
2024-07-16 09:50:00,271.99,272.39,271.99,272.2,1989.0,269.8128,270.2096,269.8128,270.0211,1989.0
2024-07-16 10:00:00,272.09,273.33,272.09,273.26,2187.0,269.912,271.1421,269.912,271.0726,2187.0
2024-07-16 10:10:00,273.21,273.45,272.39,272.39,3137.0,271.023,271.2611,270.2096,270.2096,3137.0
2024-07-16 10:20:00,272.61,272.61,272.15,272.25,4200.0,270.4278,270.4278,269.9715,270.0707,4200.0
2024-07-16 10:30:00,272.25,272.37,272.07,272.07,6309.0,270.0707,270.1898,269.8922,269.8922,6309.0
2024-07-16 10:40:00,272.05,272.17,271.88,271.94,5205.0,269.8723,269.9914,269.7037,269.7632,5205.0
2024-07-16 10:50:00,272.05,272.16,271.69,271.71,3059.0,269.8723,269.9814,269.5152,269.535,3059.0
2024-07-16 11:00:00,271.76,271.78,271.45,271.71,2216.0,269.5846,269.6045,269.2771,269.535,2216.0
2024-07-16 11:10:00,271.84,271.88,271.84,271.88,854.0,269.664,269.7037,269.664,269.7037,854.0
2024-07-16 11:20:00,271.86,271.87,271.61,271.63,628.0,269.6838,269.6938,269.4358,269.4557,628.0
2024-07-16 11:30:00,271.61,271.61,271.36,271.6,1318.0,269.4358,269.4358,269.1878,269.4259,1318.0
2024-07-16 11:40:00,271.53,271.61,271.22,271.22,1804.0,269.3565,269.4358,269.049,269.049,1804.0
2024-07-16 11:50:00,271.21,271.59,271.2,271.34,7100.0,269.039,269.416,269.0291,269.168,7100.0
2024-07-16 12:00:00,271.46,271.46,271.0,271.28,2204.0,269.287,269.287,268.8307,269.1085,2204.0
2024-07-16 12:10:00,271.39,271.54,271.39,271.52,1185.0,269.2176,269.3664,269.2176,269.3466,1185.0
2024-07-16 12:20:00,271.65,271.82,271.44,271.46,2229.0,269.4755,269.6442,269.2672,269.287,2229.0
2024-07-16 12:30:00,271.57,271.99,271.57,271.8,1647.0,269.3962,269.8128,269.3962,269.6243,1647.0
2024-07-16 12:40:00,271.88,271.91,271.72,271.9,1147.0,269.7037,269.7334,269.545,269.7235,1147.0
2024-07-16 12:50:00,271.91,272.16,271.9,272.16,2177.0,269.7334,269.9814,269.7235,269.9814,2177.0
2024-07-16 13:00:00,272.04,272.05,271.8,271.93,700.0,269.8624,269.8723,269.6243,269.7533,700.0
2024-07-16 13:10:00,271.88,271.91,271.37,271.37,2933.0,269.7037,269.7334,269.1978,269.1978,2933.0
2024-07-16 13:20:00,271.37,271.48,271.16,271.19,1231.0,269.1978,269.3069,268.9894,269.0192,1231.0
2024-07-16 13:30:00,271.11,271.32,271.06,271.25,2518.0,268.9399,269.1482,268.8903,269.0787,2518.0
2024-07-16 13:40:00,271.25,271.26,270.8,270.8,2822.0,269.0787,269.0886,268.6323,268.6323,2822.0
2024-07-16 13:50:00,270.89,270.89,270.6,270.75,4435.0,268.7216,268.7216,268.4339,268.5827,4435.0
2024-07-16 14:00:00,270.68,270.81,270.64,270.69,4222.0,268.5133,268.6423,268.4736,268.5232,4222.0
2024-07-16 14:10:00,270.63,270.76,270.33,270.42,3271.0,268.4637,268.5927,268.1661,268.2554,3271.0
2024-07-16 14:20:00,270.35,270.5,269.77,270.04,3299.0,268.1859,268.3347,267.6106,267.8784,3299.0
2024-07-16 14:30:00,270.02,270.02,269.72,269.87,6331.0,267.8586,267.8586,267.561,267.7098,6331.0
2024-07-16 14:40:00,269.87,269.87,269.41,269.58,4563.0,267.7098,267.7098,267.2535,267.4221,4563.0
2024-07-16 14:50:00,269.63,269.63,269.29,269.35,6583.0,267.4717,267.4717,267.1344,267.1939,6583.0
2024-07-16 15:00:00,269.35,269.53,269.16,269.21,7262.0,267.1939,267.3725,267.0055,267.0551,7262.0
2024-07-16 15:10:00,269.14,269.15,268.87,268.88,4944.0,266.9856,266.9955,266.7178,266.7277,4944.0
2024-07-16 15:20:00,268.81,268.81,268.52,268.61,6824.0,266.6583,266.6583,266.3706,266.4599,6824.0
2024-07-16 15:30:00,268.48,268.74,268.37,268.66,16119.0,266.3309,266.5888,266.2218,266.5095,16119.0
2024-07-16 15:40:00,268.59,268.61,267.97,268.0,20265.0,266.44,266.4599,265.825,265.8547,20265.0
2024-07-16 15:50:00,268.15,268.3,267.51,267.55,110530.0,266.0035,266.1523,265.3687,265.4083,110530.0
2024-07-17 09:30:00,268.35,269.32,268.07,268.58,9293.0,266.2019,267.1642,265.9242,266.4301,9293.0
2024-07-17 09:40:00,268.17,268.57,267.88,268.13,4150.0,266.0234,266.4202,265.7357,265.9837,4150.0
2024-07-17 09:50:00,267.88,268.86,267.88,268.56,3921.0,265.7357,266.7079,265.7357,266.4103,3921.0
2024-07-17 10:00:00,268.38,269.5,268.38,269.5,5489.0,266.2317,267.3427,266.2317,267.3427,5489.0
2024-07-17 10:10:00,269.58,270.06,269.27,270.06,6718.0,267.4221,267.8983,267.1146,267.8983,6718.0
2024-07-17 10:20:00,270.32,270.54,269.81,269.82,4008.0,268.1562,268.3744,267.6503,267.6602,4008.0
2024-07-17 10:30:00,269.82,269.88,269.27,269.28,3020.0,267.6602,267.7197,267.1146,267.1245,3020.0
2024-07-17 10:40:00,269.12,269.97,269.12,269.86,3538.0,266.9658,267.809,266.9658,267.6999,3538.0
2024-07-17 10:50:00,269.91,271.03,269.91,270.61,6283.0,267.7495,268.8605,267.7495,268.4439,6283.0
2024-07-17 11:00:00,270.56,270.88,270.08,270.81,7581.0,268.3943,268.7117,267.9181,268.6423,7581.0
2024-07-17 11:10:00,270.81,271.15,270.8,270.97,4055.0,268.6423,268.9795,268.6323,268.801,4055.0
2024-07-17 11:20:00,271.09,271.19,270.92,271.12,7203.0,268.92,269.0192,268.7514,268.9498,7203.0
2024-07-17 11:30:00,271.22,272.24,271.06,272.24,3143.0,269.049,270.0608,268.8903,270.0608,3143.0
2024-07-17 11:40:00,272.2,272.79,272.0,272.79,3821.0,270.0211,270.6064,269.8227,270.6064,3821.0
2024-07-17 11:50:00,272.66,272.66,272.16,272.54,5979.0,270.4774,270.4774,269.9814,270.3584,5979.0
2024-07-17 12:00:00,272.36,272.37,271.58,271.91,3535.0,270.1798,270.1898,269.4061,269.7334,3535.0
2024-07-17 12:10:00,271.97,271.97,271.26,271.41,2127.0,269.793,269.793,269.0886,269.2374,2127.0
2024-07-17 12:20:00,271.52,271.92,271.52,271.68,2439.0,269.3466,269.7434,269.3466,269.5053,2439.0
2024-07-17 12:30:00,271.5,271.73,271.0,271.07,34332.0,269.3267,269.5549,268.8307,268.9002,34332.0
2024-07-17 12:40:00,271.14,271.62,271.14,271.38,53587.0,268.9696,269.4458,268.9696,269.2077,53587.0
2024-07-17 12:50:00,271.41,271.5,270.93,271.39,15221.0,269.2374,269.3267,268.7613,269.2176,15221.0
2024-07-17 13:00:00,271.41,271.41,270.99,271.4,31768.0,269.2374,269.2374,268.8208,269.2275,31768.0
2024-07-17 13:10:00,271.29,271.4,270.88,271.28,13140.0,269.1184,269.2275,268.7117,269.1085,13140.0
2024-07-17 13:20:00,271.25,271.28,270.98,271.0,4481.0,269.0787,269.1085,268.8109,268.8307,4481.0
2024-07-17 13:30:00,271.0,271.71,270.94,271.71,14460.0,268.8307,269.535,268.7712,269.535,14460.0
2024-07-17 13:40:00,271.8,272.64,271.8,272.31,3505.0,269.6243,270.4576,269.6243,270.1302,3505.0
2024-07-17 13:50:00,272.21,272.21,271.98,271.98,1427.0,270.031,270.031,269.8029,269.8029,1427.0
2024-07-17 14:00:00,272.08,272.47,271.93,272.47,1856.0,269.9021,270.289,269.7533,270.289,1856.0
2024-07-17 14:10:00,272.47,272.78,272.29,272.32,6478.0,270.289,270.5965,270.1104,270.1402,6478.0
2024-07-17 14:20:00,272.46,272.66,272.29,272.66,2760.0,270.279,270.4774,270.1104,270.4774,2760.0
2024-07-17 14:30:00,272.55,272.91,272.48,272.62,4716.0,270.3683,270.7254,270.2989,270.4378,4716.0
2024-07-17 14:40:00,272.56,272.79,272.47,272.47,2845.0,270.3782,270.6064,270.289,270.289,2845.0
2024-07-17 14:50:00,272.51,272.54,272.07,272.07,4113.0,270.3286,270.3584,269.8922,269.8922,4113.0
2024-07-17 15:00:00,272.17,272.17,271.79,271.86,3006.0,269.9914,269.9914,269.6144,269.6838,3006.0
2024-07-17 15:10:00,271.96,272.11,271.46,271.66,8388.0,269.783,269.9318,269.287,269.4854,8388.0
2024-07-17 15:20:00,271.67,271.99,271.53,271.8,7983.0,269.4954,269.8128,269.3565,269.6243,7983.0
2024-07-17 15:30:00,271.87,272.06,271.48,271.58,13419.0,269.6938,269.8822,269.3069,269.4061,13419.0
2024-07-17 15:40:00,271.59,271.69,271.21,271.59,34239.0,269.416,269.5152,269.039,269.416,34239.0
2024-07-17 15:50:00,271.68,272.14,271.63,271.82,55284.0,269.5053,269.9616,269.4557,269.6442,55284.0
2024-07-18 09:30:00,271.0,271.99,269.99,270.9,9488.0,268.8307,269.8128,267.8288,268.7315,9488.0
2024-07-18 09:40:00,271.59,271.66,270.96,271.25,30982.0,269.416,269.4854,268.7911,269.0787,30982.0
2024-07-18 09:50:00,271.14,271.78,270.93,271.78,12748.0,268.9696,269.6045,268.7613,269.6045,12748.0
2024-07-18 10:00:00,271.58,272.0,270.99,271.37,10607.0,269.4061,269.8227,268.8208,269.1978,10607.0
2024-07-18 10:10:00,271.24,271.37,270.83,271.0,45428.0,269.0688,269.1978,268.6621,268.8307,45428.0
2024-07-18 10:20:00,270.95,271.2,270.58,271.2,19546.0,268.7811,269.0291,268.4141,269.0291,19546.0
2024-07-18 10:30:00,271.39,271.65,271.1,271.37,4997.0,269.2176,269.4755,268.9299,269.1978,4997.0
2024-07-18 10:40:00,271.53,271.7,271.27,271.38,7716.0,269.3565,269.5251,269.0986,269.2077,7716.0
2024-07-18 10:50:00,271.43,271.59,271.25,271.33,8436.0,269.2573,269.416,269.0787,269.1581,8436.0
2024-07-18 11:00:00,271.33,271.61,271.03,271.13,3827.0,269.1581,269.4358,268.8605,268.9597,3827.0
2024-07-18 11:10:00,271.23,271.77,271.15,271.37,18213.0,269.0589,269.5946,268.9795,269.1978,18213.0
2024-07-18 11:20:00,271.16,272.33,271.13,272.27,5117.0,268.9894,270.1501,268.9597,270.0906,5117.0
2024-07-18 11:30:00,272.06,272.28,271.87,271.87,2549.0,269.8822,270.1005,269.6938,269.6938,2549.0
2024-07-18 11:40:00,271.73,271.82,271.18,271.19,26848.0,269.5549,269.6442,269.0093,269.0192,26848.0
2024-07-18 11:50:00,271.14,271.5,270.96,271.5,5058.0,268.9696,269.3267,268.7911,269.3267,5058.0
2024-07-18 12:00:00,271.58,271.8,271.27,271.49,3674.0,269.4061,269.6243,269.0986,269.3168,3674.0
2024-07-18 12:10:00,271.51,271.51,271.11,271.37,3674.0,269.3366,269.3366,268.9399,269.1978,3674.0
2024-07-18 12:20:00,271.35,271.42,271.15,271.25,3576.0,269.1779,269.2474,268.9795,269.0787,3576.0
2024-07-18 12:30:00,271.18,271.66,271.14,271.47,2084.0,269.0093,269.4854,268.9696,269.297,2084.0
2024-07-18 12:40:00,271.46,271.74,271.46,271.64,4547.0,269.287,269.5648,269.287,269.4656,4547.0
2024-07-18 12:50:00,271.59,271.59,271.12,271.12,801.0,269.416,269.416,268.9498,268.9498,801.0
2024-07-18 13:00:00,271.13,271.42,271.11,271.34,2365.0,268.9597,269.2474,268.9399,269.168,2365.0
2024-07-18 13:10:00,271.22,271.57,271.1,271.47,2158.0,269.049,269.3962,268.9299,269.297,2158.0
2024-07-18 13:20:00,271.35,271.56,271.3,271.41,4014.0,269.1779,269.3862,269.1283,269.2374,4014.0
2024-07-18 13:30:00,271.33,271.69,271.32,271.62,2010.0,269.1581,269.5152,269.1482,269.4458,2010.0
2024-07-18 13:40:00,271.53,271.97,271.37,271.97,5857.0,269.3565,269.793,269.1978,269.793,5857.0
2024-07-18 13:50:00,271.77,271.94,271.32,271.34,3918.0,269.5946,269.7632,269.1482,269.168,3918.0
2024-07-18 14:00:00,271.34,271.42,270.97,270.97,2535.0,269.168,269.2474,268.801,268.801,2535.0
2024-07-18 14:10:00,271.1,271.22,271.0,271.01,2343.0,268.9299,269.049,268.8307,268.8407,2343.0
2024-07-18 14:20:00,271.02,271.21,270.92,270.92,2406.0,268.8506,269.039,268.7514,268.7514,2406.0
2024-07-18 14:30:00,271.0,271.07,270.92,270.92,1366.0,268.8307,268.9002,268.7514,268.7514,1366.0
2024-07-18 14:40:00,270.87,270.99,270.83,270.99,2582.0,268.7018,268.8208,268.6621,268.8208,2582.0
2024-07-18 14:50:00,271.04,271.19,270.87,271.16,29672.0,268.8704,269.0192,268.7018,268.9894,29672.0
2024-07-18 15:00:00,271.22,271.43,271.2,271.21,2353.0,269.049,269.2573,269.0291,269.039,2353.0
2024-07-18 15:10:00,271.2,271.2,270.72,270.73,7641.0,269.0291,269.0291,268.553,268.5629,7641.0
2024-07-18 15:20:00,270.64,270.74,270.4,270.62,1789.0,268.4736,268.5728,268.2355,268.4538,1789.0
2024-07-18 15:30:00,270.53,270.73,270.51,270.59,5790.0,268.3645,268.5629,268.3447,268.424,5790.0
2024-07-18 15:40:00,270.63,270.65,270.26,270.55,7419.0,268.4637,268.4835,268.0967,268.3843,7419.0
2024-07-18 15:50:00,270.49,270.71,270.4,270.52,29457.0,268.3248,268.5431,268.2355,268.3546,29457.0
2024-07-19 09:30:00,271.99,271.99,270.73,270.75,48444.0,269.8128,269.8128,268.5629,268.5827,48444.0
2024-07-19 09:40:00,270.75,270.75,269.66,270.12,2148.0,268.5827,268.5827,267.5015,267.9578,2148.0
2024-07-19 09:50:00,270.09,270.12,269.58,270.12,1317.0,267.928,267.9578,267.4221,267.9578,1317.0
2024-07-19 10:00:00,270.45,270.94,270.28,270.86,5438.0,268.2851,268.7712,268.1165,268.6919,5438.0
2024-07-19 10:10:00,271.01,271.01,270.25,270.5,1575.0,268.8407,268.8407,268.0867,268.3347,1575.0
2024-07-19 10:20:00,270.26,270.26,269.61,269.81,828.0,268.0967,268.0967,267.4519,267.6503,828.0
2024-07-19 10:30:00,269.75,270.4,269.74,270.16,5394.0,267.5907,268.2355,267.5808,267.9975,5394.0
2024-07-19 10:40:00,270.25,271.12,269.98,271.12,11585.0,268.0867,268.9498,267.8189,268.9498,11585.0
2024-07-19 10:50:00,270.72,271.19,270.5,271.0,3160.0,268.553,269.0192,268.3347,268.8307,3160.0
2024-07-19 11:00:00,270.92,271.84,270.84,271.84,2747.0,268.7514,269.664,268.672,269.664,2747.0
2024-07-19 11:10:00,271.75,271.87,271.3,271.63,2234.0,269.5747,269.6938,269.1283,269.4557,2234.0
2024-07-19 11:20:00,271.82,271.88,271.24,271.54,2337.0,269.6442,269.7037,269.0688,269.3664,2337.0
2024-07-19 11:30:00,271.41,271.8,271.16,271.6,8138.0,269.2374,269.6243,268.9894,269.4259,8138.0
2024-07-19 11:40:00,271.44,271.54,270.99,271.1,4794.0,269.2672,269.3664,268.8208,268.9299,4794.0
2024-07-19 11:50:00,271.0,271.76,271.0,271.76,3568.0,268.8307,269.5846,268.8307,269.5846,3568.0
2024-07-19 12:00:00,271.9,272.46,271.9,272.27,4695.0,269.7235,270.279,269.7235,270.0906,4695.0
2024-07-19 12:10:00,272.14,272.94,272.12,272.9,5422.0,269.9616,270.7552,269.9418,270.7155,5422.0
2024-07-19 12:20:00,272.88,272.88,271.63,271.63,2001.0,270.6957,270.6957,269.4557,269.4557,2001.0
2024-07-19 12:30:00,271.61,271.65,271.07,271.22,5872.0,269.4358,269.4755,268.9002,269.049,5872.0
2024-07-19 12:40:00,271.15,271.15,270.69,270.8,1828.0,268.9795,268.9795,268.5232,268.6323,1828.0
2024-07-19 12:50:00,270.79,270.95,270.63,270.78,3612.0,268.6224,268.7811,268.4637,268.6125,3612.0
2024-07-19 13:00:00,270.66,270.66,270.23,270.25,1681.0,268.4935,268.4935,268.0669,268.0867,1681.0
2024-07-19 13:10:00,270.3,270.32,270.13,270.23,2152.0,268.1363,268.1562,267.9677,268.0669,2152.0
2024-07-19 13:20:00,270.34,270.34,270.06,270.08,2400.0,268.176,268.176,267.8983,267.9181,2400.0
2024-07-19 13:30:00,269.86,270.29,269.79,270.24,3900.0,267.6999,268.1264,267.6304,268.0768,3900.0
2024-07-19 13:40:00,270.1,270.38,269.6,270.17,2778.0,267.9379,268.2157,267.4419,268.0074,2778.0
2024-07-19 13:50:00,270.27,270.66,270.11,270.62,2159.0,268.1066,268.4935,267.9479,268.4538,2159.0
2024-07-19 14:00:00,270.5,270.6,270.34,270.37,2163.0,268.3347,268.4339,268.176,268.2058,2163.0
2024-07-19 14:10:00,270.39,270.62,270.39,270.4,1505.0,268.2256,268.4538,268.2256,268.2355,1505.0
2024-07-19 14:20:00,270.42,270.42,269.91,270.08,2592.0,268.2554,268.2554,267.7495,267.9181,2592.0
2024-07-19 14:30:00,270.01,270.23,269.97,269.97,3129.0,267.8487,268.0669,267.809,267.809,3129.0
2024-07-19 14:40:00,269.94,270.15,269.65,269.73,1215.0,267.7792,267.9875,267.4915,267.5709,1215.0
2024-07-19 14:50:00,269.79,269.97,269.66,269.77,2358.0,267.6304,267.809,267.5015,267.6106,2358.0
2024-07-19 15:00:00,269.78,270.59,269.77,270.49,3880.0,267.6205,268.424,267.6106,268.3248,3880.0
2024-07-19 15:10:00,270.42,270.49,270.35,270.39,1541.0,268.2554,268.3248,268.1859,268.2256,1541.0
2024-07-19 15:20:00,270.38,270.58,270.28,270.37,3910.0,268.2157,268.4141,268.1165,268.2058,3910.0
2024-07-19 15:30:00,270.3,270.49,269.65,269.78,3916.0,268.1363,268.3248,267.4915,267.6205,3916.0
2024-07-19 15:40:00,269.68,269.71,269.26,269.53,7676.0,267.5213,267.5511,267.1047,267.3725,7676.0
2024-07-19 15:50:00,269.61,270.3,269.42,270.27,49980.0,267.4519,268.1363,267.2634,268.1066,49980.0
2024-07-22 09:30:00,271.42,272.4,270.06,272.26,8166.0,269.2474,270.2195,267.8983,270.0806,8166.0
2024-07-22 09:40:00,272.18,272.83,270.97,270.97,5982.0,270.0013,270.6461,268.801,268.801,5982.0
2024-07-22 09:50:00,271.24,271.29,270.05,270.05,8489.0,269.0688,269.1184,267.8883,267.8883,8489.0
2024-07-22 10:00:00,270.28,270.94,270.18,270.63,3135.0,268.1165,268.7712,268.0173,268.4637,3135.0
2024-07-22 10:10:00,270.84,271.17,270.69,270.78,3371.0,268.672,268.9994,268.5232,268.6125,3371.0
2024-07-22 10:20:00,270.68,271.4,270.58,271.0,3642.0,268.5133,269.2275,268.4141,268.8307,3642.0
2024-07-22 10:30:00,270.91,271.63,270.89,271.63,2069.0,268.7415,269.4557,268.7216,269.4557,2069.0
2024-07-22 10:40:00,271.59,272.24,271.55,272.12,6866.0,269.416,270.0608,269.3763,269.9418,6866.0
2024-07-22 10:50:00,272.02,272.39,272.02,272.15,6515.0,269.8426,270.2096,269.8426,269.9715,6515.0
2024-07-22 11:00:00,272.05,272.38,271.67,272.38,5985.0,269.8723,270.1997,269.4954,270.1997,5985.0
2024-07-22 11:10:00,272.09,272.35,271.98,272.28,3235.0,269.912,270.1699,269.8029,270.1005,3235.0
2024-07-22 11:20:00,272.16,272.18,271.96,272.01,3158.0,269.9814,270.0013,269.783,269.8326,3158.0
2024-07-22 11:30:00,271.99,272.08,271.59,271.59,8937.0,269.8128,269.9021,269.416,269.416,8937.0
2024-07-22 11:40:00,271.63,271.64,271.41,271.44,1120.0,269.4557,269.4656,269.2374,269.2672,1120.0
2024-07-22 11:50:00,271.54,272.02,271.54,272.01,3000.0,269.3664,269.8426,269.3664,269.8326,3000.0
2024-07-22 12:00:00,271.95,272.17,271.95,272.17,1698.0,269.7731,269.9914,269.7731,269.9914,1698.0
2024-07-22 12:10:00,272.26,272.26,272.1,272.1,1349.0,270.0806,270.0806,269.9219,269.9219,1349.0
2024-07-22 12:20:00,272.1,272.1,271.9,271.91,1114.0,269.9219,269.9219,269.7235,269.7334,1114.0
2024-07-22 12:30:00,271.91,272.1,271.83,271.89,5703.0,269.7334,269.9219,269.6541,269.7136,5703.0
2024-07-22 12:40:00,271.89,272.1,271.88,272.04,2140.0,269.7136,269.9219,269.7037,269.8624,2140.0
2024-07-22 12:50:00,272.05,272.56,272.05,272.36,2192.0,269.8723,270.3782,269.8723,270.1798,2192.0
2024-07-22 13:00:00,272.62,272.66,272.55,272.55,1515.0,270.4378,270.4774,270.3683,270.3683,1515.0
2024-07-22 13:10:00,272.67,273.0,272.6,273.0,2755.0,270.4874,270.8147,270.4179,270.8147,2755.0
2024-07-22 13:20:00,272.89,272.95,272.59,272.77,2416.0,270.7056,270.7651,270.408,270.5866,2416.0
2024-07-22 13:30:00,272.79,272.96,272.64,272.64,2352.0,270.6064,270.775,270.4576,270.4576,2352.0
2024-07-22 13:40:00,272.69,272.97,272.56,272.97,5932.0,270.5072,270.785,270.3782,270.785,5932.0
2024-07-22 13:50:00,272.97,273.01,272.75,273.01,3896.0,270.785,270.8246,270.5667,270.8246,3896.0
2024-07-22 14:00:00,272.85,273.0,272.75,272.83,1365.0,270.6659,270.8147,270.5667,270.6461,1365.0
2024-07-22 14:10:00,272.9,273.1,272.84,273.0,2754.0,270.7155,270.9139,270.656,270.8147,2754.0
2024-07-22 14:20:00,272.95,273.08,272.94,273.06,1206.0,270.7651,270.8941,270.7552,270.8742,1206.0
2024-07-22 14:30:00,273.11,273.36,273.07,273.36,2119.0,270.9238,271.1718,270.8842,271.1718,2119.0
2024-07-22 14:40:00,273.36,273.5,273.32,273.32,2836.0,271.1718,271.3107,271.1322,271.1322,2836.0
2024-07-22 14:50:00,273.31,273.32,273.21,273.26,1179.0,271.1222,271.1322,271.023,271.0726,1179.0
2024-07-22 15:00:00,273.19,273.54,273.11,273.4,6884.0,271.0032,271.3504,270.9238,271.2115,6884.0
2024-07-22 15:10:00,273.39,273.6,272.45,272.45,7589.0,271.2016,271.4099,270.2691,270.2691,7589.0
2024-07-22 15:20:00,272.36,272.78,272.36,272.51,7916.0,270.1798,270.5965,270.1798,270.3286,7916.0
2024-07-22 15:30:00,272.47,272.68,272.44,272.59,8225.0,270.289,270.4973,270.2592,270.408,8225.0
2024-07-22 15:40:00,272.59,272.59,271.99,272.0,11993.0,270.408,270.408,269.8128,269.8227,11993.0
2024-07-22 15:50:00,271.94,272.38,271.69,271.85,34512.0,269.7632,270.1997,269.5152,269.6739,34512.0
2024-07-23 09:30:00,273.59,273.59,272.82,272.94,7213.0,271.4,271.4,270.6362,270.7552,7213.0
2024-07-23 09:40:00,273.8,275.0,273.33,275.0,12743.0,271.6083,272.7987,271.1421,272.7987,12743.0
2024-07-23 09:50:00,274.55,274.95,273.96,274.62,4063.0,272.3523,272.7491,271.767,272.4218,4063.0
2024-07-23 10:00:00,274.65,275.54,274.47,275.16,4845.0,272.4515,273.3344,272.273,272.9574,4845.0
2024-07-23 10:10:00,275.16,275.16,274.49,274.73,3583.0,272.9574,272.9574,272.2928,272.5309,3583.0
2024-07-23 10:20:00,274.69,275.96,274.49,275.71,15066.0,272.4912,273.751,272.2928,273.503,15066.0
2024-07-23 10:30:00,275.73,276.38,275.3,275.37,6245.0,273.5229,274.1677,273.0963,273.1658,6245.0
2024-07-23 10:40:00,275.37,275.37,274.85,274.85,2953.0,273.1658,273.1658,272.6499,272.6499,2953.0
2024-07-23 10:50:00,274.93,274.93,274.22,274.22,2954.0,272.7293,272.7293,272.025,272.025,2954.0
2024-07-23 11:00:00,274.21,274.81,274.21,274.72,1707.0,272.015,272.6102,272.015,272.521,1707.0
2024-07-23 11:10:00,274.71,274.76,274.46,274.71,5837.0,272.511,272.5606,272.263,272.511,5837.0
2024-07-23 11:20:00,274.71,274.71,273.8,274.0,1553.0,272.511,272.511,271.6083,271.8067,1553.0
2024-07-23 11:30:00,274.21,274.38,274.03,274.13,3244.0,272.015,272.1837,271.8365,271.9357,3244.0
2024-07-23 11:40:00,274.26,274.71,274.04,274.5,6064.0,272.0646,272.511,271.8464,272.3027,6064.0
2024-07-23 11:50:00,274.65,274.95,274.52,274.95,4232.0,272.4515,272.7491,272.3226,272.7491,4232.0
2024-07-23 12:00:00,275.18,275.18,274.77,274.77,2147.0,272.9773,272.9773,272.5706,272.5706,2147.0
2024-07-23 12:10:00,274.75,274.85,274.58,274.71,1016.0,272.5507,272.6499,272.3821,272.511,1016.0
2024-07-23 12:20:00,274.54,274.72,274.26,274.26,1313.0,272.3424,272.521,272.0646,272.0646,1313.0
2024-07-23 12:30:00,274.26,274.26,274.26,274.26,0.0,272.0646,272.0646,272.0646,272.0646,0.0
2024-07-23 12:40:00,274.17,274.34,274.16,274.34,772.0,271.9754,272.144,271.9654,272.144,772.0
2024-07-23 12:50:00,274.18,274.36,274.05,274.06,1028.0,271.9853,272.1638,271.8563,271.8662,1028.0
2024-07-23 13:00:00,274.02,274.55,274.01,274.31,4328.0,271.8266,272.3523,271.8166,272.1142,4328.0
2024-07-23 13:10:00,274.12,274.26,273.96,273.97,500.0,271.9258,272.0646,271.767,271.777,500.0
2024-07-23 13:20:00,273.97,274.0,273.36,273.5,4225.0,271.777,271.8067,271.1718,271.3107,4225.0
2024-07-23 13:30:00,273.54,273.68,273.4,273.63,1836.0,271.3504,271.4893,271.2115,271.4397,1836.0
2024-07-23 13:40:00,273.64,273.8,273.56,273.8,1358.0,271.4496,271.6083,271.3702,271.6083,1358.0
2024-07-23 13:50:00,273.88,273.98,273.78,273.96,768.0,271.6877,271.7869,271.5885,271.767,768.0
2024-07-23 14:00:00,274.01,274.25,273.94,274.19,1062.0,271.8166,272.0547,271.7472,271.9952,1062.0
2024-07-23 14:10:00,274.19,274.48,274.05,274.41,9521.0,271.9952,272.2829,271.8563,272.2134,9521.0
2024-07-23 14:20:00,274.41,274.5,274.26,274.34,4510.0,272.2134,272.3027,272.0646,272.144,4510.0
2024-07-23 14:30:00,274.32,274.36,274.27,274.36,440.0,272.1242,272.1638,272.0746,272.1638,440.0
2024-07-23 14:40:00,274.37,274.46,274.33,274.34,2428.0,272.1738,272.263,272.1341,272.144,2428.0
2024-07-23 14:50:00,274.1,274.23,273.92,273.97,2134.0,271.9059,272.0349,271.7274,271.777,2134.0
2024-07-23 15:00:00,273.91,274.03,273.87,273.89,920.0,271.7174,271.8365,271.6778,271.6976,920.0
2024-07-23 15:10:00,273.89,273.89,273.62,273.72,1790.0,271.6976,271.6976,271.4298,271.529,1790.0
2024-07-23 15:20:00,273.76,273.96,273.69,273.69,2027.0,271.5686,271.767,271.4992,271.4992,2027.0
2024-07-23 15:30:00,273.64,273.71,273.23,273.3,2923.0,271.4496,271.519,271.0429,271.1123,2923.0
2024-07-23 15:40:00,273.29,273.29,272.95,273.05,6932.0,271.1024,271.1024,270.7651,270.8643,6932.0
2024-07-23 15:50:00,273.14,273.3,272.97,273.23,27511.0,270.9536,271.1123,270.785,271.0429,27511.0
2024-07-24 09:30:00,274.24,276.38,273.88,276.38,14738.0,272.0448,274.1677,271.6877,274.1677,14738.0
2024-07-24 09:40:00,276.13,276.84,275.32,276.06,16852.0,273.9197,274.624,273.1162,273.8502,16852.0
2024-07-24 09:50:00,275.91,275.91,273.79,274.44,9376.0,273.7014,273.7014,271.5984,272.2432,9376.0
2024-07-24 10:00:00,274.09,274.78,273.66,273.7,7518.0,271.896,272.5805,271.4694,271.5091,7518.0
2024-07-24 10:10:00,273.61,273.91,272.75,273.0,13752.0,271.4198,271.7174,270.5667,270.8147,13752.0
2024-07-24 10:20:00,272.86,273.09,272.69,272.9,8084.0,270.6758,270.904,270.5072,270.7155,8084.0
2024-07-24 10:30:00,272.95,273.17,272.71,273.13,11237.0,270.7651,270.9834,270.527,270.9437,11237.0
2024-07-24 10:40:00,273.22,273.25,272.81,272.84,4800.0,271.033,271.0627,270.6262,270.656,4800.0
2024-07-24 10:50:00,272.96,273.41,272.81,273.29,2214.0,270.775,271.2214,270.6262,271.1024,2214.0
2024-07-24 11:00:00,273.29,273.29,272.23,272.73,3412.0,271.1024,271.1024,270.0509,270.5469,3412.0
2024-07-24 11:10:00,272.73,272.85,272.29,272.3,2096.0,270.5469,270.6659,270.1104,270.1203,2096.0
2024-07-24 11:20:00,272.43,272.84,272.22,272.36,5994.0,270.2493,270.656,270.041,270.1798,5994.0
2024-07-24 11:30:00,272.35,272.7,272.34,272.69,2865.0,270.1699,270.5171,270.16,270.5072,2865.0
2024-07-24 11:40:00,272.55,272.55,272.18,272.34,852.0,270.3683,270.3683,270.0013,270.16,852.0
2024-07-24 11:50:00,272.31,272.39,271.84,272.28,5209.0,270.1302,270.2096,269.664,270.1005,5209.0
2024-07-24 12:00:00,272.27,273.3,272.1,273.3,5499.0,270.0906,271.1123,269.9219,271.1123,5499.0
2024-07-24 12:10:00,273.22,274.1,273.22,273.91,9236.0,271.033,271.9059,271.033,271.7174,9236.0
2024-07-24 12:20:00,273.78,276.33,273.64,275.66,377923.0,271.5885,274.1181,271.4496,273.4534,377923.0
2024-07-24 12:30:00,275.38,275.8,274.99,275.3,13174.0,273.1757,273.5923,272.7888,273.0963,13174.0
2024-07-24 12:40:00,275.29,275.4,274.39,274.55,5947.0,273.0864,273.1955,272.1936,272.3523,5947.0
2024-07-24 12:50:00,274.27,274.65,273.95,273.95,5959.0,272.0746,272.4515,271.7571,271.7571,5959.0
2024-07-24 13:00:00,274.22,274.64,273.96,274.64,11262.0,272.025,272.4416,271.767,272.4416,11262.0
2024-07-24 13:10:00,274.64,274.7,274.27,274.37,4627.0,272.4416,272.5011,272.0746,272.1738,4627.0
2024-07-24 13:20:00,274.45,274.74,274.36,274.65,3716.0,272.2531,272.5408,272.1638,272.4515,3716.0
2024-07-24 13:30:00,274.46,274.62,274.4,274.56,2764.0,272.263,272.4218,272.2035,272.3622,2764.0
2024-07-24 13:40:00,274.57,274.63,273.85,273.87,12787.0,272.3722,272.4317,271.6579,271.6778,12787.0
2024-07-24 13:50:00,273.85,274.01,273.48,274.0,9873.0,271.6579,271.8166,271.2909,271.8067,9873.0
2024-07-24 14:00:00,273.85,274.07,273.74,274.05,3706.0,271.6579,271.8762,271.5488,271.8563,3706.0
2024-07-24 14:10:00,274.04,274.55,273.98,274.38,6160.0,271.8464,272.3523,271.7869,272.1837,6160.0
2024-07-24 14:20:00,274.33,274.54,274.28,274.33,2935.0,272.1341,272.3424,272.0845,272.1341,2935.0
2024-07-24 14:30:00,274.55,274.79,274.41,274.5,3721.0,272.3523,272.5904,272.2134,272.3027,3721.0
2024-07-24 14:40:00,274.51,274.96,274.4,274.96,4568.0,272.3126,272.759,272.2035,272.759,4568.0
2024-07-24 14:50:00,274.95,275.13,274.81,274.87,4546.0,272.7491,272.9277,272.6102,272.6698,4546.0
2024-07-24 15:00:00,274.94,275.04,274.39,274.61,6010.0,272.7392,272.8384,272.1936,272.4118,6010.0
2024-07-24 15:10:00,274.5,274.54,273.88,274.4,12179.0,272.3027,272.3424,271.6877,272.2035,12179.0
2024-07-24 15:20:00,274.51,274.89,274.37,274.89,11582.0,272.3126,272.6896,272.1738,272.6896,11582.0
2024-07-24 15:30:00,274.74,275.27,274.71,275.06,5906.0,272.5408,273.0666,272.511,272.8582,5906.0
2024-07-24 15:40:00,275.12,275.23,274.33,274.45,13567.0,272.9178,273.0269,272.1341,272.2531,13567.0
2024-07-24 15:50:00,274.52,274.65,274.04,274.35,53744.0,272.3226,272.4515,271.8464,272.1539,53744.0
2024-07-25 09:30:00,275.01,276.44,273.91,276.44,10082.0,272.8086,274.2272,271.7174,274.2272,10082.0
2024-07-25 09:40:00,275.56,276.63,275.53,275.64,9154.0,273.3542,274.4157,273.3245,273.4336,9154.0
2024-07-25 09:50:00,275.92,277.78,275.85,277.78,12658.0,273.7113,275.5565,273.6419,275.5565,12658.0
2024-07-25 10:00:00,277.63,277.69,275.99,276.81,16469.0,275.4077,275.4672,273.7808,274.5942,16469.0
2024-07-25 10:10:00,276.62,276.99,276.08,276.17,9579.0,274.4057,274.7728,273.8701,273.9593,9579.0
2024-07-25 10:20:00,276.09,276.59,276.05,276.32,5591.0,273.88,274.376,273.8403,274.1081,5591.0
2024-07-25 10:30:00,276.11,276.62,275.86,275.86,5972.0,273.8998,274.4057,273.6518,273.6518,5972.0
2024-07-25 10:40:00,275.79,276.06,274.8,275.07,5648.0,273.5824,273.8502,272.6003,272.8682,5648.0
2024-07-25 10:50:00,275.05,275.55,274.92,275.55,3300.0,272.8483,273.3443,272.7194,273.3443,3300.0
2024-07-25 11:00:00,275.6,276.02,275.58,275.71,3232.0,273.3939,273.8105,273.3741,273.503,3232.0
2024-07-25 11:10:00,275.48,276.64,275.37,276.57,5470.0,273.2749,274.4256,273.1658,274.3561,5470.0
2024-07-25 11:20:00,276.7,276.8,276.31,276.42,3142.0,274.4851,274.5843,274.0982,274.2073,3142.0
2024-07-25 11:30:00,276.28,276.34,275.69,275.81,3900.0,274.0685,274.128,273.4832,273.6022,3900.0
2024-07-25 11:40:00,275.89,277.15,275.81,276.88,23637.0,273.6816,274.9315,273.6022,274.6637,23637.0
2024-07-25 11:50:00,276.83,276.83,276.54,276.54,5441.0,274.6141,274.6141,274.3264,274.3264,5441.0
2024-07-25 12:00:00,276.68,276.75,276.36,276.36,11308.0,274.4653,274.5347,274.1478,274.1478,11308.0
2024-07-25 12:10:00,276.51,277.22,276.42,277.11,5994.0,274.2966,275.0009,274.2073,274.8918,5994.0
2024-07-25 12:20:00,277.12,277.37,276.96,277.37,7517.0,274.9017,275.1497,274.743,275.1497,7517.0
2024-07-25 12:30:00,277.25,277.25,276.58,276.8,2077.0,275.0307,275.0307,274.3661,274.5843,2077.0
2024-07-25 12:40:00,276.82,276.84,276.61,276.61,2549.0,274.6041,274.624,274.3958,274.3958,2549.0
2024-07-25 12:50:00,276.4,276.59,276.28,276.59,1682.0,274.1875,274.376,274.0685,274.376,1682.0
2024-07-25 13:00:00,276.58,276.71,276.22,276.57,6695.0,274.3661,274.495,274.0089,274.3561,6695.0
2024-07-25 13:10:00,276.51,276.6,275.93,275.98,5347.0,274.2966,274.3859,273.7213,273.7709,5347.0
2024-07-25 13:20:00,275.8,276.07,275.67,275.88,5077.0,273.5923,273.8601,273.4633,273.6717,5077.0
2024-07-25 13:30:00,275.88,276.13,275.65,275.74,11332.0,273.6717,273.9197,273.4435,273.5328,11332.0
2024-07-25 13:40:00,275.74,275.81,275.31,275.42,5095.0,273.5328,273.6022,273.1062,273.2153,5095.0
2024-07-25 13:50:00,275.44,275.6,275.14,275.37,7140.0,273.2352,273.3939,272.9376,273.1658,7140.0
2024-07-25 14:00:00,275.36,275.45,274.69,275.05,30444.0,273.1558,273.2451,272.4912,272.8483,30444.0
2024-07-25 14:10:00,274.94,275.31,274.68,274.88,25208.0,272.7392,273.1062,272.4813,272.6797,25208.0
2024-07-25 14:20:00,274.88,275.58,274.86,275.4,12666.0,272.6797,273.3741,272.6598,273.1955,12666.0
2024-07-25 14:30:00,275.41,275.49,275.23,275.23,5506.0,273.2054,273.2848,273.0269,273.0269,5506.0
2024-07-25 14:40:00,275.23,275.3,274.43,274.43,36892.0,273.0269,273.0963,272.2333,272.2333,36892.0
2024-07-25 14:50:00,274.48,274.6,274.08,274.09,17750.0,272.2829,272.4019,271.8861,271.896,17750.0
2024-07-25 15:00:00,274.12,274.59,274.0,274.51,36150.0,271.9258,272.392,271.8067,272.3126,36150.0
2024-07-25 15:10:00,274.5,275.08,274.49,275.08,17748.0,272.3027,272.8781,272.2928,272.8781,17748.0
2024-07-25 15:20:00,274.99,275.48,274.7,275.42,10766.0,272.7888,273.2749,272.5011,273.2153,10766.0
2024-07-25 15:30:00,275.49,275.51,275.16,275.19,37556.0,273.2848,273.3046,272.9574,272.9872,37556.0
2024-07-25 15:40:00,275.16,275.32,274.79,275.32,24873.0,272.9574,273.1162,272.5904,273.1162,24873.0
2024-07-25 15:50:00,275.19,275.45,273.95,274.23,74973.0,272.9872,273.2451,271.7571,272.0349,74973.0
2024-07-26 09:30:00,269.13,278.69,267.0,275.28,28205.0,266.9757,276.4592,264.8627,273.0765,28205.0
2024-07-26 09:40:00,275.78,279.5,275.7,278.81,7486.0,273.5725,277.2627,273.4931,276.5782,7486.0
2024-07-26 09:50:00,279.5,280.0,277.24,277.49,16217.0,277.2627,277.7587,275.0208,275.2688,16217.0
2024-07-26 10:00:00,277.47,278.11,275.99,276.0,28575.0,275.2489,275.8838,273.7808,273.7907,28575.0
2024-07-26 10:10:00,275.75,278.78,275.0,277.83,12636.0,273.5427,276.5485,272.7987,275.6061,12636.0
2024-07-26 10:20:00,278.31,281.85,277.84,281.0,43014.0,276.0822,279.5939,275.616,278.7507,43014.0
2024-07-26 10:30:00,280.84,281.66,280.69,281.55,8539.0,278.592,279.4054,278.4432,279.2963,8539.0
2024-07-26 10:40:00,281.68,282.94,281.23,281.96,23326.0,279.4252,280.6752,278.9788,279.703,23326.0
2024-07-26 10:50:00,282.18,282.19,281.22,281.77,6330.0,279.9212,279.9312,278.9689,279.5145,6330.0
2024-07-26 11:00:00,282.25,282.76,281.89,282.3,9215.0,279.9907,280.4966,279.6336,280.0403,9215.0
2024-07-26 11:10:00,282.07,282.65,281.39,281.39,8914.0,279.8121,280.3875,279.1376,279.1376,8914.0
2024-07-26 11:20:00,281.66,281.99,281.08,281.99,5573.0,279.4054,279.7328,278.83,279.7328,5573.0
2024-07-26 11:30:00,281.73,282.02,280.73,280.73,6014.0,279.4748,279.7625,278.4828,278.4828,6014.0
2024-07-26 11:40:00,280.73,281.56,280.68,280.75,7666.0,278.4828,279.3062,278.4332,278.5027,7666.0
2024-07-26 11:50:00,280.96,281.55,280.63,281.31,5397.0,278.711,279.2963,278.3836,279.0582,5397.0
2024-07-26 12:00:00,281.36,282.14,281.36,281.83,6745.0,279.1078,279.8816,279.1078,279.574,6745.0
2024-07-26 12:10:00,281.48,281.65,280.96,281.36,4766.0,279.2268,279.3955,278.711,279.1078,4766.0
2024-07-26 12:20:00,281.12,281.57,281.1,281.57,3466.0,278.8697,279.3161,278.8499,279.3161,3466.0
2024-07-26 12:30:00,281.48,281.69,280.73,281.01,4552.0,279.2268,279.4352,278.4828,278.7606,4552.0
2024-07-26 12:40:00,280.84,281.57,280.84,281.42,3351.0,278.592,279.3161,278.592,279.1673,3351.0
2024-07-26 12:50:00,281.5,282.0,280.88,281.88,10200.0,279.2467,279.7427,278.6316,279.6236,10200.0
2024-07-26 13:00:00,281.88,282.44,281.88,282.36,6450.0,279.6236,280.1792,279.6236,280.0998,6450.0
2024-07-26 13:10:00,282.36,282.37,281.93,281.93,2596.0,280.0998,280.1097,279.6732,279.6732,2596.0
2024-07-26 13:20:00,281.95,282.67,281.75,282.54,5687.0,279.6931,280.4073,279.4947,280.2784,5687.0
2024-07-26 13:30:00,282.35,282.76,281.99,282.0,2981.0,280.0899,280.4966,279.7328,279.7427,2981.0
2024-07-26 13:40:00,281.87,282.22,281.61,282.22,5049.0,279.6137,279.9609,279.3558,279.9609,5049.0
2024-07-26 13:50:00,281.83,282.42,281.83,282.42,30696.0,279.574,280.1593,279.574,280.1593,30696.0
2024-07-26 14:00:00,282.44,283.14,282.41,282.93,4041.0,280.1792,280.8736,280.1494,280.6652,4041.0
2024-07-26 14:10:00,283.19,283.19,282.56,282.56,4370.0,280.9232,280.9232,280.2982,280.2982,4370.0
2024-07-26 14:20:00,282.45,282.86,281.97,282.74,6874.0,280.1891,280.5958,279.7129,280.4768,6874.0
2024-07-26 14:30:00,282.65,282.98,282.58,282.94,4536.0,280.3875,280.7148,280.318,280.6752,4536.0
2024-07-26 14:40:00,283.05,283.05,281.68,282.38,16250.0,280.7843,280.7843,279.4252,280.1196,16250.0
2024-07-26 14:50:00,282.29,282.52,282.23,282.3,1697.0,280.0304,280.2585,279.9708,280.0403,1697.0
2024-07-26 15:00:00,282.22,282.92,282.22,282.39,37327.0,279.9609,280.6553,279.9609,280.1296,37327.0
2024-07-26 15:10:00,282.35,283.22,282.35,283.22,38587.0,280.0899,280.9529,280.0899,280.9529,38587.0
2024-07-26 15:20:00,283.3,283.3,282.58,282.68,35467.0,281.0323,281.0323,280.318,280.4172,35467.0
2024-07-26 15:30:00,282.68,283.12,282.38,282.63,61934.0,280.4172,280.8537,280.1196,280.3676,61934.0
2024-07-26 15:40:00,282.7,283.3,282.67,283.3,15147.0,280.4371,281.0323,280.4073,281.0323,15147.0
2024-07-26 15:50:00,283.39,283.9,282.68,283.51,67905.0,281.1216,281.6275,280.4172,281.2406,67905.0
2024-07-29 09:30:00,280.93,283.62,279.67,280.23,21532.0,278.6812,281.3497,277.4313,277.9868,21532.0
2024-07-29 09:40:00,280.78,281.0,279.39,279.48,13591.0,278.5324,278.7507,277.1536,277.2429,13591.0
2024-07-29 09:50:00,280.72,280.72,278.8,280.08,5050.0,278.4729,278.4729,276.5683,277.838,5050.0
2024-07-29 10:00:00,279.74,280.49,279.45,279.59,7544.0,277.5008,278.2448,277.2131,277.352,7544.0
2024-07-29 10:10:00,279.79,280.35,279.79,279.83,12123.0,277.5504,278.1059,277.5504,277.59,12123.0
2024-07-29 10:20:00,279.63,280.55,279.6,280.1,6151.0,277.3917,278.3043,277.3619,277.8579,6151.0
2024-07-29 10:30:00,280.26,280.26,279.53,280.0,3649.0,278.0166,278.0166,277.2925,277.7587,3649.0
2024-07-29 10:40:00,279.99,280.45,279.87,280.19,17562.0,277.7488,278.2051,277.6297,277.9472,17562.0
2024-07-29 10:50:00,280.29,280.42,279.89,280.29,8213.0,278.0464,278.1753,277.6496,278.0464,8213.0
2024-07-29 11:00:00,280.29,280.37,279.96,280.23,3935.0,278.0464,278.1257,277.719,277.9868,3935.0
2024-07-29 11:10:00,280.29,280.53,280.15,280.47,4159.0,278.0464,278.2844,277.9075,278.2249,4159.0
2024-07-29 11:20:00,280.57,280.72,280.1,280.1,7792.0,278.3241,278.4729,277.8579,277.8579,7792.0
2024-07-29 11:30:00,280.03,280.58,280.0,280.48,11661.0,277.7884,278.334,277.7587,278.2348,11661.0
2024-07-29 11:40:00,280.48,281.6,280.48,281.6,14300.0,278.2348,279.3459,278.2348,279.3459,14300.0
2024-07-29 11:50:00,281.52,282.21,281.28,282.01,5605.0,279.2665,279.951,279.0284,279.7526,5605.0
2024-07-29 12:00:00,282.11,282.61,282.03,282.17,4224.0,279.8518,280.3478,279.7724,279.9113,4224.0
2024-07-29 12:10:00,282.06,282.88,282.0,282.47,3808.0,279.8022,280.6156,279.7427,280.2089,3808.0
2024-07-29 12:20:00,282.7,282.93,282.43,282.79,2824.0,280.4371,280.6652,280.1692,280.5264,2824.0
2024-07-29 12:30:00,282.9,283.26,282.81,282.82,2810.0,280.6355,280.9926,280.5462,280.5561,2810.0
2024-07-29 12:40:00,282.82,282.98,282.7,282.93,1422.0,280.5561,280.7148,280.4371,280.6652,1422.0
2024-07-29 12:50:00,282.76,282.76,282.52,282.61,2127.0,280.4966,280.4966,280.2585,280.3478,2127.0
2024-07-29 13:00:00,282.62,282.77,281.98,282.18,7893.0,280.3577,280.5065,279.7228,279.9212,7893.0
2024-07-29 13:10:00,282.18,282.35,281.66,281.87,26158.0,279.9212,280.0899,279.4054,279.6137,26158.0
2024-07-29 13:20:00,281.74,281.84,281.16,281.16,6633.0,279.4848,279.584,278.9094,278.9094,6633.0
2024-07-29 13:30:00,281.14,281.14,279.54,279.62,6697.0,278.8896,278.8896,277.3024,277.3817,6697.0
2024-07-29 13:40:00,279.77,280.29,279.05,280.25,19560.0,277.5305,278.0464,276.8163,278.0067,19560.0
2024-07-29 13:50:00,280.11,280.49,280.07,280.37,6873.0,277.8678,278.2448,277.8281,278.1257,6873.0
2024-07-29 14:00:00,280.34,280.93,280.19,280.93,3401.0,278.096,278.6812,277.9472,278.6812,3401.0
2024-07-29 14:10:00,280.93,280.93,280.24,280.58,7481.0,278.6812,278.6812,277.9968,278.334,7481.0
2024-07-29 14:20:00,280.58,281.08,280.41,281.07,5140.0,278.334,278.83,278.1654,278.8201,5140.0
2024-07-29 14:30:00,281.03,281.17,280.47,280.51,6181.0,278.7804,278.9193,278.2249,278.2646,6181.0
2024-07-29 14:40:00,280.52,280.95,280.18,280.56,10531.0,278.2745,278.7011,277.9372,278.3142,10531.0
2024-07-29 14:50:00,280.66,281.33,280.51,281.27,7870.0,278.4134,279.078,278.2646,279.0185,7870.0
2024-07-29 15:00:00,281.32,281.37,280.64,280.66,13632.0,279.0681,279.1177,278.3936,278.4134,13632.0
2024-07-29 15:10:00,280.75,281.16,280.69,281.16,8437.0,278.5027,278.9094,278.4432,278.9094,8437.0
2024-07-29 15:20:00,281.16,281.16,280.21,280.21,12394.0,278.9094,278.9094,277.967,277.967,12394.0
2024-07-29 15:30:00,279.9,280.2,279.8,279.92,13832.0,277.6595,277.9571,277.5603,277.6793,13832.0
2024-07-29 15:40:00,279.91,280.71,279.77,280.29,30784.0,277.6694,278.463,277.5305,278.0464,30784.0
2024-07-29 15:50:00,280.42,280.5,279.27,279.31,79067.0,278.1753,278.2547,277.0345,277.0742,79067.0
2024-07-30 09:30:00,280.84,282.0,280.66,282.0,14346.0,278.592,279.7427,278.4134,279.7427,14346.0
2024-07-30 09:40:00,282.36,283.53,282.35,283.25,4227.0,280.0998,281.2604,280.0899,280.9827,4227.0
2024-07-30 09:50:00,282.66,285.78,282.66,284.81,18222.0,280.3974,283.4924,280.3974,282.5302,18222.0
2024-07-30 10:00:00,285.24,285.67,284.42,284.71,17691.0,282.9567,283.3833,282.1433,282.431,17691.0
2024-07-30 10:10:00,284.71,285.37,284.67,284.81,9018.0,282.431,283.0857,282.3913,282.5302,9018.0
2024-07-30 10:20:00,284.66,285.77,284.66,285.72,19700.0,282.3814,283.4825,282.3814,283.4329,19700.0
2024-07-30 10:30:00,285.34,285.68,284.94,285.44,7239.0,283.0559,283.3932,282.6591,283.1551,7239.0
2024-07-30 10:40:00,285.22,285.36,284.72,284.76,6813.0,282.9369,283.0758,282.4409,282.4806,6813.0
2024-07-30 10:50:00,285.08,285.37,284.33,284.33,28229.0,282.798,283.0857,282.054,282.054,28229.0
2024-07-30 11:00:00,284.34,284.77,284.29,284.59,3097.0,282.0639,282.4905,282.0143,282.3119,3097.0
2024-07-30 11:10:00,284.6,284.77,283.94,284.12,4785.0,282.3219,282.4905,281.6672,281.8457,4785.0
2024-07-30 11:20:00,284.12,284.22,283.91,283.94,11254.0,281.8457,281.9449,281.6374,281.6672,11254.0
2024-07-30 11:30:00,283.94,284.05,283.36,283.61,7594.0,281.6672,281.7763,281.0918,281.3398,7594.0
2024-07-30 11:40:00,283.07,283.07,283.0,283.01,837.0,280.8041,280.8041,280.7347,280.7446,837.0
2024-07-30 11:50:00,282.96,283.36,282.93,283.23,6313.0,280.695,281.0918,280.6652,280.9628,6313.0
2024-07-30 12:00:00,283.22,283.36,282.96,283.36,10966.0,280.9529,281.0918,280.695,281.0918,10966.0
2024-07-30 12:10:00,283.36,283.36,283.16,283.23,1828.0,281.0918,281.0918,280.8934,280.9628,1828.0
2024-07-30 12:20:00,283.23,283.49,283.04,283.21,9623.0,280.9628,281.2208,280.7744,280.943,9623.0
2024-07-30 12:30:00,283.21,283.62,283.21,283.5,2323.0,280.943,281.3497,280.943,281.2307,2323.0
2024-07-30 12:40:00,283.48,283.59,283.25,283.36,3388.0,281.2108,281.32,280.9827,281.0918,3388.0
2024-07-30 12:50:00,283.3,283.37,283.02,283.24,7333.0,281.0323,281.1017,280.7545,280.9728,7333.0
2024-07-30 13:00:00,283.13,284.0,283.13,283.83,4890.0,280.8636,281.7267,280.8636,281.558,4890.0
2024-07-30 13:10:00,283.48,283.48,283.22,283.38,1085.0,281.2108,281.2108,280.9529,281.1116,1085.0
2024-07-30 13:20:00,283.38,283.42,283.21,283.25,2901.0,281.1116,281.1513,280.943,280.9827,2901.0
2024-07-30 13:30:00,283.48,283.98,283.39,283.8,3485.0,281.2108,281.7068,281.1216,281.5283,3485.0
2024-07-30 13:40:00,283.97,284.01,283.71,283.71,2113.0,281.6969,281.7366,281.439,281.439,2113.0
2024-07-30 13:50:00,283.77,284.03,283.74,283.86,970.0,281.4985,281.7564,281.4688,281.5878,970.0
2024-07-30 14:00:00,283.85,284.05,283.76,284.05,7319.0,281.5779,281.7763,281.4886,281.7763,7319.0
2024-07-30 14:10:00,284.0,284.8,283.84,284.8,5311.0,281.7267,282.5203,281.568,282.5203,5311.0
2024-07-30 14:20:00,284.87,284.97,284.65,284.65,9432.0,282.5897,282.6889,282.3715,282.3715,9432.0
2024-07-30 14:30:00,284.76,284.8,284.55,284.72,7865.0,282.4806,282.5203,282.2723,282.4409,7865.0
2024-07-30 14:40:00,284.75,285.09,284.35,284.35,13711.0,282.4707,282.8079,282.0739,282.0739,13711.0
2024-07-30 14:50:00,284.35,284.52,284.33,284.37,3749.0,282.0739,282.2425,282.054,282.0937,3749.0
2024-07-30 15:00:00,284.43,284.67,284.43,284.67,3725.0,282.1532,282.3913,282.1532,282.3913,3725.0
2024-07-30 15:10:00,284.75,284.94,284.67,284.79,11259.0,282.4707,282.6591,282.3913,282.5103,11259.0
2024-07-30 15:20:00,284.81,284.87,284.58,284.79,6890.0,282.5302,282.5897,282.302,282.5103,6890.0
2024-07-30 15:30:00,284.75,285.01,284.67,284.86,13742.0,282.4707,282.7286,282.3913,282.5798,13742.0
2024-07-30 15:40:00,284.86,285.88,284.75,285.78,22154.0,282.5798,283.5916,282.4707,283.4924,22154.0
2024-07-30 15:50:00,285.89,286.01,284.83,284.95,74863.0,283.6015,283.7206,282.55,282.6691,74863.0
2024-07-31 09:30:00,284.42,286.11,284.01,284.33,12962.0,282.1433,283.8198,281.7366,282.054,12962.0
2024-07-31 09:40:00,284.33,284.5,283.78,284.5,2587.0,282.054,282.2227,281.5084,282.2227,2587.0
2024-07-31 09:50:00,284.21,284.72,283.36,283.95,2741.0,281.935,282.4409,281.0918,281.6771,2741.0
2024-07-31 10:00:00,283.98,285.85,283.78,285.7,5735.0,281.7068,283.5619,281.5084,283.4131,5735.0
2024-07-31 10:10:00,286.35,287.03,286.2,287.03,1725.0,284.0579,284.7324,283.9091,284.7324,1725.0
2024-07-31 10:20:00,286.82,287.5,286.69,287.23,2483.0,284.5241,285.1987,284.3951,284.9308,2483.0
2024-07-31 10:30:00,287.6,287.6,286.44,286.44,1162.0,285.2979,285.2979,284.1471,284.1471,1162.0
2024-07-31 10:40:00,286.63,286.99,285.73,285.73,2348.0,284.3356,284.6927,283.4428,283.4428,2348.0
2024-07-31 10:50:00,285.73,285.73,284.66,285.6,9320.0,283.4428,283.4428,282.3814,283.3139,9320.0
2024-07-31 11:00:00,285.9,286.84,285.47,286.79,6647.0,283.6115,284.5439,283.1849,284.4943,6647.0
2024-07-31 11:10:00,286.56,286.66,285.8,286.45,4248.0,284.2662,284.3654,283.5123,284.1571,4248.0
2024-07-31 11:20:00,286.45,286.85,285.31,285.33,4488.0,284.1571,284.5539,283.0262,283.046,4488.0
2024-07-31 11:30:00,285.19,285.9,285.14,285.43,2792.0,282.9071,283.6115,282.8575,283.1452,2792.0
2024-07-31 11:40:00,285.55,285.55,284.5,284.57,7769.0,283.2643,283.2643,282.2227,282.2921,7769.0
2024-07-31 11:50:00,284.79,284.79,284.3,284.31,2000.0,282.5103,282.5103,282.0243,282.0342,2000.0
2024-07-31 12:00:00,284.15,284.48,284.0,284.15,2842.0,281.8755,282.2028,281.7267,281.8755,2842.0
2024-07-31 12:10:00,284.18,284.26,283.93,283.94,1600.0,281.9052,281.9846,281.6572,281.6672,1600.0
2024-07-31 12:20:00,284.12,284.3,283.89,284.28,1965.0,281.8457,282.0243,281.6176,282.0044,1965.0
2024-07-31 12:30:00,284.3,284.34,283.94,284.18,1341.0,282.0243,282.0639,281.6672,281.9052,1341.0
2024-07-31 12:40:00,284.06,284.39,283.92,284.22,1377.0,281.7862,282.1135,281.6473,281.9449,1377.0
2024-07-31 12:50:00,284.04,284.08,284.04,284.07,315.0,281.7663,281.806,281.7663,281.7961,315.0
2024-07-31 13:00:00,283.98,284.41,283.98,284.41,1811.0,281.7068,282.1334,281.7068,282.1334,1811.0
2024-07-31 13:10:00,284.18,284.41,284.18,284.21,400.0,281.9052,282.1334,281.9052,281.935,400.0
2024-07-31 13:20:00,284.09,284.58,284.09,284.16,1165.0,281.8159,282.302,281.8159,281.8854,1165.0
2024-07-31 13:30:00,284.18,284.35,284.05,284.35,2261.0,281.9052,282.0739,281.7763,282.0739,2261.0
2024-07-31 13:40:00,284.45,284.45,284.15,284.15,4833.0,282.1731,282.1731,281.8755,281.8755,4833.0
2024-07-31 13:50:00,284.35,284.76,284.35,284.68,1115.0,282.0739,282.4806,282.0739,282.4012,1115.0
2024-07-31 14:00:00,284.52,285.04,284.37,285.02,1279.0,282.2425,282.7583,282.0937,282.7385,1279.0
2024-07-31 14:10:00,285.27,285.36,285.02,285.36,730.0,282.9865,283.0758,282.7385,283.0758,730.0
2024-07-31 14:20:00,285.13,285.36,284.9,285.1,1460.0,282.8476,283.0758,282.6195,282.8179,1460.0
2024-07-31 14:30:00,285.15,285.18,284.35,284.99,8650.0,282.8675,282.8972,282.0739,282.7087,8650.0
2024-07-31 14:40:00,285.06,285.18,284.88,285.18,1371.0,282.7782,282.8972,282.5996,282.8972,1371.0
2024-07-31 14:50:00,285.21,285.21,284.45,284.46,600.0,282.927,282.927,282.1731,282.183,600.0
2024-07-31 15:00:00,284.16,284.32,283.76,283.96,3868.0,281.8854,282.0441,281.4886,281.687,3868.0
2024-07-31 15:10:00,284.07,284.34,283.8,283.81,1612.0,281.7961,282.0639,281.5283,281.5382,1612.0
2024-07-31 15:20:00,283.55,283.86,283.33,283.48,3235.0,281.2803,281.5878,281.062,281.2108,3235.0
2024-07-31 15:30:00,283.34,284.01,283.17,283.97,5112.0,281.072,281.7366,280.9033,281.6969,5112.0
2024-07-31 15:40:00,284.06,284.53,283.84,284.05,5929.0,281.7862,282.2524,281.568,281.7763,5929.0
2024-07-31 15:50:00,283.98,284.2,283.27,283.33,38662.0,281.7068,281.9251,281.0025,281.062,38662.0
2024-08-01 09:30:00,285.37,285.65,283.93,284.51,8754.0,283.0857,283.3635,281.6572,282.2326,8754.0
2024-08-01 09:40:00,284.8,285.36,284.22,284.52,2408.0,282.5203,283.0758,281.9449,282.2425,2408.0
2024-08-01 09:50:00,284.12,284.27,283.26,283.73,2327.0,281.8457,281.9945,280.9926,281.4588,2327.0
2024-08-01 10:00:00,283.68,284.72,283.17,284.16,7993.0,281.4092,282.4409,280.9033,281.8854,7993.0
2024-08-01 10:10:00,284.18,284.57,284.05,284.3,3711.0,281.9052,282.2921,281.7763,282.0243,3711.0
2024-08-01 10:20:00,284.3,285.18,284.29,284.45,1957.0,282.0243,282.8972,282.0143,282.1731,1957.0
2024-08-01 10:30:00,284.49,284.66,283.91,284.07,2123.0,282.2127,282.3814,281.6374,281.7961,2123.0
2024-08-01 10:40:00,283.79,284.54,283.73,284.19,4135.0,281.5184,282.2623,281.4588,281.9151,4135.0
2024-08-01 10:50:00,284.25,284.78,284.25,284.78,1806.0,281.9747,282.5004,281.9747,282.5004,1806.0
2024-08-01 11:00:00,284.77,285.32,284.6,285.32,3313.0,282.4905,283.0361,282.3219,283.0361,3313.0
2024-08-01 11:10:00,285.19,285.54,284.89,285.54,5555.0,282.9071,283.2543,282.6095,283.2543,5555.0
2024-08-01 11:20:00,285.44,285.47,284.57,284.57,8050.0,283.1551,283.1849,282.2921,282.2921,8050.0
2024-08-01 11:30:00,284.71,285.14,284.55,284.89,4489.0,282.431,282.8575,282.2723,282.6095,4489.0
2024-08-01 11:40:00,285.0,285.0,284.22,284.22,2118.0,282.7187,282.7187,281.9449,281.9449,2118.0
2024-08-01 11:50:00,284.14,284.25,284.1,284.19,2884.0,281.8655,281.9747,281.8259,281.9151,2884.0
2024-08-01 12:00:00,284.08,284.45,283.85,284.45,5370.0,281.806,282.1731,281.5779,282.1731,5370.0
2024-08-01 12:10:00,284.06,284.73,284.03,284.61,5838.0,281.7862,282.4508,281.7564,282.3318,5838.0
2024-08-01 12:20:00,284.61,284.61,284.13,284.55,2902.0,282.3318,282.3318,281.8556,282.2723,2902.0
2024-08-01 12:30:00,284.53,284.53,284.38,284.38,465.0,282.2524,282.2524,282.1036,282.1036,465.0
2024-08-01 12:40:00,284.19,284.36,283.86,284.01,2372.0,281.9151,282.0838,281.5878,281.7366,2372.0
2024-08-01 12:50:00,284.05,284.48,284.04,284.48,1149.0,281.7763,282.2028,281.7663,282.2028,1149.0
2024-08-01 13:00:00,284.5,284.7,284.36,284.66,1664.0,282.2227,282.4211,282.0838,282.3814,1664.0
2024-08-01 13:10:00,284.6,285.12,284.6,284.75,4983.0,282.3219,282.8377,282.3219,282.4707,4983.0
2024-08-01 13:20:00,284.76,285.16,284.71,285.16,3890.0,282.4806,282.8774,282.431,282.8774,3890.0
2024-08-01 13:30:00,284.99,285.14,284.7,285.13,2025.0,282.7087,282.8575,282.4211,282.8476,2025.0
2024-08-01 13:40:00,284.99,285.1,284.96,284.96,917.0,282.7087,282.8179,282.679,282.679,917.0
2024-08-01 13:50:00,284.76,285.13,284.7,285.12,4136.0,282.4806,282.8476,282.4211,282.8377,4136.0
2024-08-01 14:00:00,285.24,285.31,284.72,284.72,1400.0,282.9567,283.0262,282.4409,282.4409,1400.0
2024-08-01 14:10:00,284.69,285.15,284.63,284.94,2949.0,282.4111,282.8675,282.3516,282.6591,2949.0
2024-08-01 14:20:00,284.85,285.17,284.85,285.02,1806.0,282.5699,282.8873,282.5699,282.7385,1806.0
2024-08-01 14:30:00,285.02,285.2,284.69,285.2,1930.0,282.7385,282.9171,282.4111,282.9171,1930.0
2024-08-01 14:40:00,285.42,285.51,285.09,285.2,2592.0,283.1353,283.2246,282.8079,282.9171,2592.0
2024-08-01 14:50:00,285.13,285.54,284.99,285.54,4675.0,282.8476,283.2543,282.7087,283.2543,4675.0
2024-08-01 15:00:00,285.5,285.85,285.5,285.63,7630.0,283.2147,283.5619,283.2147,283.3436,7630.0
2024-08-01 15:10:00,285.51,285.81,285.21,285.64,4143.0,283.2246,283.5222,282.927,283.3535,4143.0
2024-08-01 15:20:00,285.66,285.75,285.56,285.74,2342.0,283.3734,283.4627,283.2742,283.4527,2342.0
2024-08-01 15:30:00,285.88,286.25,285.86,286.19,9068.0,283.5916,283.9587,283.5718,283.8991,9068.0
2024-08-01 15:40:00,286.31,286.47,286.17,286.42,5861.0,284.0182,284.1769,283.8793,284.1273,5861.0
2024-08-01 15:50:00,286.34,287.18,285.9,287.0,44571.0,284.0479,284.8812,283.6115,284.7027,44571.0
2024-08-02 09:30:00,289.04,290.31,287.6,289.17,14303.0,286.7263,287.9862,285.2979,286.8553,14303.0
2024-08-02 09:40:00,289.73,290.25,288.62,288.92,1793.0,287.4108,287.9266,286.3097,286.6073,1793.0
2024-08-02 09:50:00,289.31,289.56,287.87,287.87,2885.0,286.9942,287.2422,285.5657,285.5657,2885.0
2024-08-02 10:00:00,287.95,288.71,286.21,287.58,4195.0,285.6451,286.399,283.919,285.278,4195.0
2024-08-02 10:10:00,287.82,288.49,285.31,285.31,8773.0,285.5161,286.1807,283.0262,283.0262,8773.0
2024-08-02 10:20:00,285.0,285.28,284.17,285.23,3643.0,282.7187,282.9964,281.8953,282.9468,3643.0
2024-08-02 10:30:00,285.22,285.52,285.03,285.06,1425.0,282.9369,283.2345,282.7484,282.7782,1425.0
2024-08-02 10:40:00,285.06,285.06,284.13,284.63,5101.0,282.7782,282.7782,281.8556,282.3516,5101.0
2024-08-02 10:50:00,285.11,285.87,284.94,285.44,3241.0,282.8278,283.5817,282.6591,283.1551,3241.0
2024-08-02 11:00:00,285.58,285.58,284.51,284.6,2225.0,283.294,283.294,282.2326,282.3219,2225.0
2024-08-02 11:10:00,284.37,284.57,283.97,283.97,2141.0,282.0937,282.2921,281.6969,281.6969,2141.0
2024-08-02 11:20:00,283.97,283.97,283.17,283.6,3365.0,281.6969,281.6969,280.9033,281.3299,3365.0
2024-08-02 11:30:00,283.34,284.33,283.24,284.01,9832.0,281.072,282.054,280.9728,281.7366,9832.0
2024-08-02 11:40:00,283.89,284.23,283.85,284.19,2011.0,281.6176,281.9548,281.5779,281.9151,2011.0
2024-08-02 11:50:00,283.85,284.0,283.29,283.96,34838.0,281.5779,281.7267,281.0224,281.687,34838.0
2024-08-02 12:00:00,283.96,284.58,283.71,284.58,6006.0,281.687,282.302,281.439,282.302,6006.0
2024-08-02 12:10:00,284.36,284.91,284.36,284.44,30355.0,282.0838,282.6294,282.0838,282.1631,30355.0
2024-08-02 12:20:00,284.69,285.07,284.48,284.91,2540.0,282.4111,282.7881,282.2028,282.6294,2540.0
2024-08-02 12:30:00,284.9,284.99,284.75,284.93,5927.0,282.6195,282.7087,282.4707,282.6492,5927.0
2024-08-02 12:40:00,284.93,285.29,284.82,285.16,14069.0,282.6492,283.0063,282.5401,282.8774,14069.0
2024-08-02 12:50:00,285.1,285.1,284.9,285.1,2248.0,282.8179,282.8179,282.6195,282.8179,2248.0
2024-08-02 13:00:00,284.9,285.1,284.48,284.62,4735.0,282.6195,282.8179,282.2028,282.3417,4735.0
2024-08-02 13:10:00,284.5,285.03,284.48,285.03,5796.0,282.2227,282.7484,282.2028,282.7484,5796.0
2024-08-02 13:20:00,285.03,285.03,284.3,284.57,2927.0,282.7484,282.7484,282.0243,282.2921,2927.0
2024-08-02 13:30:00,284.62,284.65,284.36,284.49,4706.0,282.3417,282.3715,282.0838,282.2127,4706.0
2024-08-02 13:40:00,284.49,284.75,284.37,284.75,9851.0,282.2127,282.4707,282.0937,282.4707,9851.0
2024-08-02 13:50:00,284.88,285.39,284.76,285.2,10038.0,282.5996,283.1055,282.4806,282.9171,10038.0
2024-08-02 14:00:00,285.03,285.26,284.9,285.12,4758.0,282.7484,282.9766,282.6195,282.8377,4758.0
2024-08-02 14:10:00,285.19,285.34,284.92,285.31,4689.0,282.9071,283.0559,282.6393,283.0262,4689.0
2024-08-02 14:20:00,285.35,285.79,285.35,285.79,21876.0,283.0659,283.5023,283.0659,283.5023,21876.0
2024-08-02 14:30:00,286.27,286.43,285.53,285.53,46604.0,283.9785,284.1372,283.2444,283.2444,46604.0
2024-08-02 14:40:00,285.63,285.86,285.63,285.64,6094.0,283.3436,283.5718,283.3436,283.3535,6094.0
2024-08-02 14:50:00,285.75,286.22,285.67,286.22,4870.0,283.4627,283.9289,283.3833,283.9289,4870.0
2024-08-02 15:00:00,286.23,286.25,285.69,285.99,23101.0,283.9388,283.9587,283.4031,283.7007,23101.0
2024-08-02 15:10:00,285.83,285.97,285.57,285.78,7508.0,283.542,283.6809,283.2841,283.4924,7508.0
2024-08-02 15:20:00,285.91,286.54,285.46,286.54,11043.0,283.6214,284.2463,283.175,284.2463,11043.0
2024-08-02 15:30:00,286.3,286.39,285.84,285.84,11239.0,284.0083,284.0975,283.5519,283.5519,11239.0
2024-08-02 15:40:00,285.71,286.11,285.41,285.88,20328.0,283.423,283.8198,283.1254,283.5916,20328.0
2024-08-02 15:50:00,285.81,287.37,285.62,287.28,69935.0,283.5222,285.0697,283.3337,284.9804,69935.0
2024-08-05 09:30:00,286.43,287.49,282.9,283.72,30588.0,284.1372,285.1887,280.6355,281.4489,30588.0
2024-08-05 09:40:00,283.67,284.59,277.97,279.11,26367.0,281.3993,282.3119,275.7449,276.8758,26367.0
2024-08-05 09:50:00,279.56,281.47,279.51,280.29,5725.0,277.3222,279.2169,277.2726,278.0464,5725.0
2024-08-05 10:00:00,280.97,282.55,280.97,281.5,9180.0,278.7209,280.2883,278.7209,279.2467,9180.0
2024-08-05 10:10:00,281.58,282.1,280.11,281.4,12087.0,279.326,279.8419,277.8678,279.1475,12087.0
2024-08-05 10:20:00,280.57,281.39,279.74,280.16,6389.0,278.3241,279.1376,277.5008,277.9174,6389.0
2024-08-05 10:30:00,280.16,281.54,279.04,279.31,4962.0,277.9174,279.2864,276.8064,277.0742,4962.0
2024-08-05 10:40:00,279.56,279.74,278.77,278.96,4242.0,277.3222,277.5008,276.5385,276.727,4242.0
2024-08-05 10:50:00,279.29,280.75,279.29,280.03,3741.0,277.0544,278.5027,277.0544,277.7884,3741.0
2024-08-05 11:00:00,279.64,279.85,279.01,279.5,7819.0,277.4016,277.6099,276.7766,277.2627,7819.0
2024-08-05 11:10:00,279.21,279.66,278.57,279.21,7128.0,276.975,277.4214,276.3401,276.975,7128.0
2024-08-05 11:20:00,279.21,279.91,278.87,279.56,5167.0,276.975,277.6694,276.6377,277.3222,5167.0
2024-08-05 11:30:00,279.64,280.52,279.44,280.19,2658.0,277.4016,278.2745,277.2032,277.9472,2658.0
2024-08-05 11:40:00,279.88,280.69,279.68,280.05,3569.0,277.6396,278.4432,277.4412,277.8083,3569.0
2024-08-05 11:50:00,280.24,280.74,279.8,280.71,3550.0,277.9968,278.4928,277.5603,278.463,3550.0
2024-08-05 12:00:00,280.48,280.7,280.11,280.7,5151.0,278.2348,278.4531,277.8678,278.4531,5151.0
2024-08-05 12:10:00,280.38,280.8,279.96,279.96,2024.0,278.1356,278.5523,277.719,277.719,2024.0
2024-08-05 12:20:00,280.23,280.7,280.19,280.51,2616.0,277.9868,278.4531,277.9472,278.2646,2616.0
2024-08-05 12:30:00,280.51,280.91,280.15,280.24,2528.0,278.2646,278.6614,277.9075,277.9968,2528.0
2024-08-05 12:40:00,280.09,280.17,279.52,279.76,5152.0,277.848,277.9273,277.2825,277.5206,5152.0
2024-08-05 12:50:00,279.59,279.91,279.3,279.67,2229.0,277.352,277.6694,277.0643,277.4313,2229.0
2024-08-05 13:00:00,279.46,279.46,278.92,278.92,2920.0,277.223,277.223,276.6873,276.6873,2920.0
2024-08-05 13:10:00,278.68,279.22,278.68,279.2,3552.0,276.4493,276.9849,276.4493,276.9651,3552.0
2024-08-05 13:20:00,279.32,279.94,279.32,279.53,4920.0,277.0841,277.6992,277.0841,277.2925,4920.0
2024-08-05 13:30:00,279.52,279.55,278.88,278.94,4660.0,277.2825,277.3123,276.6477,276.7072,4660.0
2024-08-05 13:40:00,278.91,279.09,278.5,278.82,3572.0,276.6774,276.856,276.2707,276.5881,3572.0
2024-08-05 13:50:00,278.8,279.03,278.45,278.45,3981.0,276.5683,276.7965,276.2211,276.2211,3981.0
2024-08-05 14:00:00,278.43,279.0,278.43,278.84,3070.0,276.2013,276.7667,276.2013,276.608,3070.0
2024-08-05 14:10:00,278.87,279.37,278.86,279.18,5730.0,276.6377,277.1337,276.6278,276.9453,5730.0
2024-08-05 14:20:00,279.31,279.32,279.01,279.03,5676.0,277.0742,277.0841,276.7766,276.7965,5676.0
2024-08-05 14:30:00,279.13,279.25,278.29,278.42,5099.0,276.8957,277.0147,276.0624,276.1913,5099.0
2024-08-05 14:40:00,278.6,279.06,278.54,278.94,5181.0,276.3699,276.8262,276.3104,276.7072,5181.0
2024-08-05 14:50:00,279.32,279.44,279.17,279.27,3266.0,277.0841,277.2032,276.9353,277.0345,3266.0
2024-08-05 15:00:00,279.38,279.39,278.8,278.94,5634.0,277.1437,277.1536,276.5683,276.7072,5634.0
2024-08-05 15:10:00,278.76,279.06,278.52,279.06,3342.0,276.5286,276.8262,276.2905,276.8262,3342.0
2024-08-05 15:20:00,279.14,279.19,278.58,278.76,4870.0,276.9056,276.9552,276.3501,276.5286,4870.0
2024-08-05 15:30:00,278.82,279.06,278.59,278.97,9089.0,276.5881,276.8262,276.36,276.7369,9089.0
2024-08-05 15:40:00,278.92,279.02,278.67,278.75,18732.0,276.6873,276.7865,276.4393,276.5187,18732.0
2024-08-05 15:50:00,278.64,279.26,278.06,278.41,145844.0,276.4096,277.0246,275.8342,276.1814,145844.0
2024-08-06 09:30:00,278.97,281.54,278.46,281.42,11085.0,276.7369,279.2864,276.231,279.1673,11085.0
2024-08-06 09:40:00,281.01,281.54,280.6,280.93,2873.0,278.7606,279.2864,278.3539,278.6812,2873.0
2024-08-06 09:50:00,281.0,282.68,280.99,281.9,5471.0,278.7507,280.4172,278.7408,279.6435,5471.0
2024-08-06 10:00:00,282.31,283.28,282.31,283.1,5648.0,280.0502,281.0124,280.0502,280.8339,5648.0
2024-08-06 10:10:00,283.37,283.63,282.84,282.84,4759.0,281.1017,281.3596,280.576,280.576,4759.0
2024-08-06 10:20:00,282.86,283.64,282.73,282.91,5855.0,280.5958,281.3696,280.4668,280.6454,5855.0
2024-08-06 10:30:00,283.03,283.5,282.46,282.98,7396.0,280.7644,281.2307,280.199,280.7148,7396.0
2024-08-06 10:40:00,283.1,283.1,282.12,282.16,5090.0,280.8339,280.8339,279.8617,279.9014,5090.0
2024-08-06 10:50:00,282.18,282.49,281.31,281.37,8356.0,279.9212,280.2288,279.0582,279.1177,8356.0
2024-08-06 11:00:00,281.49,281.95,281.4,281.65,9314.0,279.2368,279.6931,279.1475,279.3955,9314.0
2024-08-06 11:10:00,281.4,282.24,281.4,281.82,4378.0,279.1475,279.9808,279.1475,279.5641,4378.0
2024-08-06 11:20:00,281.74,282.01,281.53,281.73,11015.0,279.4848,279.7526,279.2764,279.4748,11015.0
2024-08-06 11:30:00,281.72,282.02,281.6,281.9,14777.0,279.4649,279.7625,279.3459,279.6435,14777.0
2024-08-06 11:40:00,281.92,282.1,281.6,282.09,12488.0,279.6633,279.8419,279.3459,279.832,12488.0
2024-08-06 11:50:00,282.09,282.55,281.82,282.28,20970.0,279.832,280.2883,279.5641,280.0204,20970.0
2024-08-06 12:00:00,282.38,282.87,282.31,282.79,2517.0,280.1196,280.6057,280.0502,280.5264,2517.0
2024-08-06 12:10:00,282.68,283.14,282.68,283.08,5073.0,280.4172,280.8736,280.4172,280.814,5073.0
2024-08-06 12:20:00,282.89,282.99,282.63,282.81,3252.0,280.6256,280.7248,280.3676,280.5462,3252.0
2024-08-06 12:30:00,282.92,283.38,282.79,282.84,3668.0,280.6553,281.1116,280.5264,280.576,3668.0
2024-08-06 12:40:00,282.82,282.87,282.13,282.13,5834.0,280.5561,280.6057,279.8716,279.8716,5834.0
2024-08-06 12:50:00,282.15,282.77,282.09,282.45,3312.0,279.8915,280.5065,279.832,280.1891,3312.0
2024-08-06 13:00:00,282.41,283.11,282.41,282.89,3086.0,280.1494,280.8438,280.1494,280.6256,3086.0
2024-08-06 13:10:00,282.99,283.6,282.98,283.6,2479.0,280.7248,281.3299,280.7148,281.3299,2479.0
2024-08-06 13:20:00,283.38,283.56,282.93,283.36,5276.0,281.1116,281.2902,280.6652,281.0918,5276.0
2024-08-06 13:30:00,283.32,283.56,283.11,283.4,4361.0,281.0521,281.2902,280.8438,281.1315,4361.0
2024-08-06 13:40:00,283.33,283.84,283.33,283.74,6372.0,281.062,281.568,281.062,281.4688,6372.0
2024-08-06 13:50:00,283.75,284.06,283.59,284.0,2604.0,281.4787,281.7862,281.32,281.7267,2604.0
2024-08-06 14:00:00,283.99,284.0,283.31,283.31,2588.0,281.7167,281.7267,281.0422,281.0422,2588.0
2024-08-06 14:10:00,283.12,283.38,283.01,283.38,2357.0,280.8537,281.1116,280.7446,281.1116,2357.0
2024-08-06 14:20:00,283.37,283.9,283.36,283.88,2853.0,281.1017,281.6275,281.0918,281.6076,2853.0
2024-08-06 14:30:00,283.86,284.58,283.83,284.51,10066.0,281.5878,282.302,281.558,282.2326,10066.0
2024-08-06 14:40:00,284.46,284.72,284.24,284.71,10964.0,282.183,282.4409,281.9647,282.431,10964.0
2024-08-06 14:50:00,284.62,284.68,283.85,283.85,5425.0,282.3417,282.4012,281.5779,281.5779,5425.0
2024-08-06 15:00:00,283.61,283.61,283.1,283.2,4615.0,281.3398,281.3398,280.8339,280.9331,4615.0
2024-08-06 15:10:00,283.05,283.5,282.89,282.97,4787.0,280.7843,281.2307,280.6256,280.7049,4787.0
2024-08-06 15:20:00,283.13,283.91,282.98,283.49,12124.0,280.8636,281.6374,280.7148,281.2208,12124.0
2024-08-06 15:30:00,283.33,283.78,283.14,283.24,11833.0,281.062,281.5084,280.8736,280.9728,11833.0
2024-08-06 15:40:00,283.16,283.27,282.22,282.26,11750.0,280.8934,281.0025,279.9609,280.0006,11750.0
2024-08-06 15:50:00,282.22,282.65,281.09,281.11,51875.0,279.9609,280.3875,278.84,278.8598,51875.0
2024-08-07 09:30:00,282.0,282.75,282.0,282.23,6612.0,279.7427,280.4867,279.7427,279.9708,6612.0
2024-08-07 09:40:00,282.75,283.38,282.34,282.47,2740.0,280.4867,281.1116,280.08,280.2089,2740.0
2024-08-07 09:50:00,282.84,284.24,282.84,284.24,3068.0,280.576,281.9647,280.576,281.9647,3068.0
2024-08-07 10:00:00,284.51,285.68,284.18,285.68,2153.0,282.2326,283.3932,281.9052,283.3932,2153.0
2024-08-07 10:10:00,286.16,286.17,285.49,285.84,6610.0,283.8694,283.8793,283.2047,283.5519,6610.0
2024-08-07 10:20:00,285.92,286.18,285.59,285.85,5163.0,283.6313,283.8892,283.3039,283.5619,5163.0
2024-08-07 10:30:00,285.69,286.11,285.68,286.05,3079.0,283.4031,283.8198,283.3932,283.7603,3079.0
2024-08-07 10:40:00,286.05,286.66,286.04,286.65,1874.0,283.7603,284.3654,283.7503,284.3555,1874.0
2024-08-07 10:50:00,286.9,286.9,286.19,286.59,8609.0,284.6035,284.6035,283.8991,284.2959,8609.0
2024-08-07 11:00:00,286.61,286.62,285.86,285.86,2762.0,284.3158,284.3257,283.5718,283.5718,2762.0
2024-08-07 11:10:00,285.85,285.97,285.63,285.63,3890.0,283.5619,283.6809,283.3436,283.3436,3890.0
2024-08-07 11:20:00,285.84,286.31,285.81,286.12,3224.0,283.5519,284.0182,283.5222,283.8297,3224.0
2024-08-07 11:30:00,285.98,286.36,285.79,286.07,3253.0,283.6908,284.0678,283.5023,283.7801,3253.0
2024-08-07 11:40:00,286.18,286.5,285.71,285.92,1962.0,283.8892,284.2067,283.423,283.6313,1962.0
2024-08-07 11:50:00,285.73,285.82,285.43,285.57,3009.0,283.4428,283.5321,283.1452,283.2841,3009.0
2024-08-07 12:00:00,285.55,285.6,285.32,285.51,1100.0,283.2643,283.3139,283.0361,283.2246,1100.0
2024-08-07 12:10:00,285.53,285.81,285.35,285.81,2303.0,283.2444,283.5222,283.0659,283.5222,2303.0
2024-08-07 12:20:00,285.81,285.82,285.53,285.67,2634.0,283.5222,283.5321,283.2444,283.3833,2634.0
2024-08-07 12:30:00,285.92,285.95,285.48,285.49,2496.0,283.6313,283.6611,283.1948,283.2047,2496.0
2024-08-07 12:40:00,285.22,285.22,284.76,284.76,656.0,282.9369,282.9369,282.4806,282.4806,656.0
2024-08-07 12:50:00,284.48,284.84,284.37,284.37,3834.0,282.2028,282.5599,282.0937,282.0937,3834.0
2024-08-07 13:00:00,284.36,284.46,284.0,284.06,51650.0,282.0838,282.183,281.7267,281.7862,51650.0
2024-08-07 13:10:00,284.13,284.14,283.21,283.25,4103.0,281.8556,281.8655,280.943,280.9827,4103.0
2024-08-07 13:20:00,283.39,283.95,283.13,283.56,8013.0,281.1216,281.6771,280.8636,281.2902,8013.0
2024-08-07 13:30:00,283.56,284.25,283.53,284.23,11841.0,281.2902,281.9747,281.2604,281.9548,11841.0
2024-08-07 13:40:00,284.1,284.17,283.68,283.68,2790.0,281.8259,281.8953,281.4092,281.4092,2790.0
2024-08-07 13:50:00,283.62,283.62,283.09,283.09,5163.0,281.3497,281.3497,280.824,280.824,5163.0
2024-08-07 14:00:00,283.09,283.15,282.75,282.76,2865.0,280.824,280.8835,280.4867,280.4966,2865.0
2024-08-07 14:10:00,282.74,282.87,281.82,282.02,17142.0,280.4768,280.6057,279.5641,279.7625,17142.0
2024-08-07 14:20:00,282.18,282.5,281.78,282.35,17225.0,279.9212,280.2387,279.5244,280.0899,17225.0
2024-08-07 14:30:00,282.15,282.35,281.95,282.11,4188.0,279.8915,280.0899,279.6931,279.8518,4188.0
2024-08-07 14:40:00,282.12,282.51,282.03,282.05,5835.0,279.8617,280.2486,279.7724,279.7923,5835.0
2024-08-07 14:50:00,282.03,282.25,282.0,282.13,9325.0,279.7724,279.9907,279.7427,279.8716,9325.0
2024-08-07 15:00:00,282.13,282.76,282.12,282.59,5493.0,279.8716,280.4966,279.8617,280.328,5493.0
2024-08-07 15:10:00,282.59,283.08,282.59,282.81,2382.0,280.328,280.814,280.328,280.5462,2382.0
2024-08-07 15:20:00,282.81,282.98,282.57,282.69,18588.0,280.5462,280.7148,280.3081,280.4272,18588.0
2024-08-07 15:30:00,282.76,282.82,282.54,282.56,19190.0,280.4966,280.5561,280.2784,280.2982,19190.0
2024-08-07 15:40:00,282.6,282.6,281.8,282.27,7017.0,280.3379,280.3379,279.5443,280.0105,7017.0
2024-08-07 15:50:00,282.16,282.29,281.13,281.74,81366.0,279.9014,280.0304,278.8796,279.4848,81366.0
2024-08-08 09:30:00,281.25,283.51,280.68,282.01,17270.0,278.9987,281.2406,278.4332,279.7526,17270.0
2024-08-08 09:40:00,282.13,282.29,281.14,281.3,4135.0,279.8716,280.0304,278.8896,279.0483,4135.0
2024-08-08 09:50:00,281.28,283.52,281.28,283.31,9381.0,279.0284,281.2505,279.0284,281.0422,9381.0
2024-08-08 10:00:00,283.43,284.08,282.63,282.63,6483.0,281.1612,281.806,280.3676,280.3676,6483.0
2024-08-08 10:10:00,282.73,283.4,282.1,283.05,10729.0,280.4668,281.1315,279.8419,280.7843,10729.0
2024-08-08 10:20:00,283.11,283.76,282.97,283.75,10453.0,280.8438,281.4886,280.7049,281.4787,10453.0
2024-08-08 10:30:00,283.6,283.84,282.73,283.26,23501.0,281.3299,281.568,280.4668,280.9926,23501.0
2024-08-08 10:40:00,283.38,283.38,282.54,283.2,10610.0,281.1116,281.1116,280.2784,280.9331,10610.0
2024-08-08 10:50:00,283.21,283.6,283.09,283.5,15678.0,280.943,281.3299,280.824,281.2307,15678.0
2024-08-08 11:00:00,283.53,283.66,283.25,283.32,8915.0,281.2604,281.3894,280.9827,281.0521,8915.0
2024-08-08 11:10:00,283.49,283.81,282.88,282.88,18521.0,281.2208,281.5382,280.6156,280.6156,18521.0
2024-08-08 11:20:00,283.11,283.51,282.87,283.33,10334.0,280.8438,281.2406,280.6057,281.062,10334.0
2024-08-08 11:30:00,283.3,283.47,282.7,282.94,3293.0,281.0323,281.2009,280.4371,280.6752,3293.0
2024-08-08 11:40:00,282.7,282.94,282.69,282.78,1025.0,280.4371,280.6752,280.4272,280.5164,1025.0
2024-08-08 11:50:00,282.93,283.12,282.68,282.68,5136.0,280.6652,280.8537,280.4172,280.4172,5136.0
2024-08-08 12:00:00,282.8,282.99,282.76,282.89,2808.0,280.5363,280.7248,280.4966,280.6256,2808.0
2024-08-08 12:10:00,282.81,283.0,282.33,282.33,10642.0,280.5462,280.7347,280.07,280.07,10642.0
2024-08-08 12:20:00,282.55,282.72,282.47,282.59,1100.0,280.2883,280.4569,280.2089,280.328,1100.0
2024-08-08 12:30:00,282.66,282.66,282.02,282.02,3151.0,280.3974,280.3974,279.7625,279.7625,3151.0
2024-08-08 12:40:00,282.34,282.34,282.01,282.18,2479.0,280.08,280.08,279.7526,279.9212,2479.0
2024-08-08 12:50:00,282.19,282.36,282.03,282.06,2822.0,279.9312,280.0998,279.7724,279.8022,2822.0
2024-08-08 13:00:00,282.07,282.2,281.26,282.07,13852.0,279.8121,279.9411,279.0086,279.8121,13852.0
2024-08-08 13:10:00,282.07,282.47,282.0,282.47,4651.0,279.8121,280.2089,279.7427,280.2089,4651.0
2024-08-08 13:20:00,282.63,283.0,282.58,282.76,7961.0,280.3676,280.7347,280.318,280.4966,7961.0
2024-08-08 13:30:00,283.0,283.18,282.69,283.01,9472.0,280.7347,280.9132,280.4272,280.7446,9472.0
2024-08-08 13:40:00,282.85,283.01,282.69,283.0,6210.0,280.5859,280.7446,280.4272,280.7347,6210.0
2024-08-08 13:50:00,283.02,283.03,282.51,282.51,4788.0,280.7545,280.7644,280.2486,280.2486,4788.0
2024-08-08 14:00:00,282.72,282.77,282.48,282.63,2663.0,280.4569,280.5065,280.2188,280.3676,2663.0
2024-08-08 14:10:00,282.72,283.05,282.53,283.05,6041.0,280.4569,280.7843,280.2684,280.7843,6041.0
2024-08-08 14:20:00,283.12,283.21,282.4,282.58,9028.0,280.8537,280.943,280.1395,280.318,9028.0
2024-08-08 14:30:00,282.59,282.78,282.08,282.08,10196.0,280.328,280.5164,279.822,279.822,10196.0
2024-08-08 14:40:00,282.13,282.23,281.91,282.18,8224.0,279.8716,279.9708,279.6534,279.9212,8224.0
2024-08-08 14:50:00,282.18,282.38,281.99,282.21,15194.0,279.9212,280.1196,279.7328,279.951,15194.0
2024-08-08 15:00:00,282.35,283.14,282.29,283.13,10400.0,280.0899,280.8736,280.0304,280.8636,10400.0
2024-08-08 15:10:00,283.18,283.18,282.86,282.92,6903.0,280.9132,280.9132,280.5958,280.6553,6903.0
2024-08-08 15:20:00,282.92,283.04,282.33,282.34,12893.0,280.6553,280.7744,280.07,280.08,12893.0
2024-08-08 15:30:00,282.23,282.24,281.56,281.56,9290.0,279.9708,279.9808,279.3062,279.3062,9290.0
2024-08-08 15:40:00,281.76,282.66,281.67,282.21,39243.0,279.5046,280.3974,279.4153,279.951,39243.0
2024-08-08 15:50:00,282.31,283.08,282.09,283.02,39159.0,280.0502,280.814,279.832,280.7545,39159.0
2024-08-09 09:30:00,283.74,283.99,282.35,282.35,8916.0,281.4688,281.7167,280.0899,280.0899,8916.0
2024-08-09 09:40:00,282.76,283.22,281.77,282.16,1845.0,280.4966,280.9529,279.5145,279.9014,1845.0
2024-08-09 09:50:00,281.76,283.02,281.76,283.0,1467.0,279.5046,280.7545,279.5046,280.7347,1467.0
2024-08-09 10:00:00,283.01,283.57,282.79,283.1,11933.0,280.7446,281.3001,280.5264,280.8339,11933.0
2024-08-09 10:10:00,283.11,283.22,282.59,283.04,5617.0,280.8438,280.9529,280.328,280.7744,5617.0
2024-08-09 10:20:00,283.04,283.38,282.81,283.35,3728.0,280.7744,281.1116,280.5462,281.0819,3728.0
2024-08-09 10:30:00,283.35,283.4,282.61,282.74,3892.0,281.0819,281.1315,280.3478,280.4768,3892.0
2024-08-09 10:40:00,282.83,283.01,282.75,282.75,1800.0,280.566,280.7446,280.4867,280.4867,1800.0
2024-08-09 10:50:00,282.71,282.71,282.69,282.69,615.0,280.447,280.447,280.4272,280.4272,615.0
2024-08-09 11:00:00,282.54,283.19,282.54,283.08,1187.0,280.2784,280.9232,280.2784,280.814,1187.0
2024-08-09 11:10:00,283.23,283.23,283.12,283.12,200.0,280.9628,280.9628,280.8537,280.8537,200.0
2024-08-09 11:20:00,283.18,283.49,282.62,282.62,64581.0,280.9132,281.2208,280.3577,280.3577,64581.0
2024-08-09 11:30:00,282.87,282.88,282.42,282.45,6230.0,280.6057,280.6156,280.1593,280.1891,6230.0
2024-08-09 11:40:00,282.42,282.82,282.4,282.82,11117.0,280.1593,280.5561,280.1395,280.5561,11117.0
2024-08-09 11:50:00,282.82,283.0,282.49,282.61,8947.0,280.5561,280.7347,280.2288,280.3478,8947.0
2024-08-09 12:00:00,282.58,282.59,282.14,282.14,2061.0,280.318,280.328,279.8816,279.8816,2061.0
2024-08-09 12:10:00,282.14,282.14,281.72,281.86,3312.0,279.8816,279.8816,279.4649,279.6038,3312.0
2024-08-09 12:20:00,281.86,281.86,281.66,281.82,874.0,279.6038,279.6038,279.4054,279.5641,874.0
2024-08-09 12:30:00,281.93,281.93,281.69,281.84,1304.0,279.6732,279.6732,279.4352,279.584,1304.0
2024-08-09 12:40:00,281.78,281.96,281.39,281.58,7653.0,279.5244,279.703,279.1376,279.326,7653.0
2024-08-09 12:50:00,281.52,281.62,281.52,281.59,2063.0,279.2665,279.3657,279.2665,279.336,2063.0
2024-08-09 13:00:00,281.55,281.56,281.25,281.28,5168.0,279.2963,279.3062,278.9987,279.0284,5168.0
2024-08-09 13:10:00,281.35,281.82,281.06,281.82,29956.0,279.0979,279.5641,278.8102,279.5641,29956.0
2024-08-09 13:20:00,282.04,282.12,281.65,282.05,3466.0,279.7824,279.8617,279.3955,279.7923,3466.0
2024-08-09 13:30:00,282.21,282.27,281.9,282.0,48613.0,279.951,280.0105,279.6435,279.7427,48613.0
2024-08-09 13:40:00,281.99,282.05,281.76,282.01,6044.0,279.7328,279.7923,279.5046,279.7526,6044.0
2024-08-09 13:50:00,282.03,282.09,281.41,281.49,7316.0,279.7724,279.832,279.1574,279.2368,7316.0
2024-08-09 14:00:00,281.58,281.93,281.55,281.66,2858.0,279.326,279.6732,279.2963,279.4054,2858.0
2024-08-09 14:10:00,281.59,281.84,281.58,281.84,1032.0,279.336,279.584,279.326,279.584,1032.0
2024-08-09 14:20:00,281.68,281.87,281.38,281.74,4356.0,279.4252,279.6137,279.1276,279.4848,4356.0
2024-08-09 14:30:00,281.77,282.12,281.64,282.12,1241.0,279.5145,279.8617,279.3856,279.8617,1241.0
2024-08-09 14:40:00,281.96,282.28,281.53,281.53,5334.0,279.703,280.0204,279.2764,279.2764,5334.0
2024-08-09 14:50:00,281.53,281.97,281.36,281.91,3139.0,279.2764,279.7129,279.1078,279.6534,3139.0
2024-08-09 15:00:00,281.91,282.0,281.88,282.0,1443.0,279.6534,279.7427,279.6236,279.7427,1443.0
2024-08-09 15:10:00,282.21,282.93,282.1,282.86,2345.0,279.951,280.6652,279.8419,280.5958,2345.0
2024-08-09 15:20:00,282.71,282.71,282.13,282.31,5123.0,280.447,280.447,279.8716,280.0502,5123.0
2024-08-09 15:30:00,282.39,282.56,282.18,282.18,21449.0,280.1296,280.2982,279.9212,279.9212,21449.0
2024-08-09 15:40:00,282.22,282.32,281.72,281.77,8253.0,279.9609,280.0601,279.4649,279.5145,8253.0
2024-08-09 15:50:00,281.87,282.8,281.07,282.76,83492.0,279.6137,280.5363,278.8201,280.4966,83492.0
2024-08-12 09:30:00,283.0,284.12,281.61,282.08,11753.0,280.7347,281.8457,279.3558,279.822,11753.0
2024-08-12 09:40:00,280.79,280.96,280.79,280.96,200.0,278.5424,278.711,278.5424,278.711,200.0
2024-08-12 09:50:00,281.23,281.42,280.67,281.41,2257.0,278.9788,279.1673,278.4233,279.1574,2257.0
2024-08-12 10:00:00,281.48,282.3,281.02,282.07,7366.0,279.2268,280.0403,278.7705,279.8121,7366.0
2024-08-12 10:10:00,281.87,282.0,281.64,281.8,3791.0,279.6137,279.7427,279.3856,279.5443,3791.0
2024-08-12 10:20:00,281.8,282.1,281.69,282.04,17877.0,279.5443,279.8419,279.4352,279.7824,17877.0
2024-08-12 10:30:00,282.04,282.08,281.74,282.07,2163.0,279.7824,279.822,279.4848,279.8121,2163.0
2024-08-12 10:40:00,282.0,282.14,281.88,282.13,7260.0,279.7427,279.8816,279.6236,279.8716,7260.0
2024-08-12 10:50:00,282.13,282.66,282.01,282.55,14601.0,279.8716,280.3974,279.7526,280.2883,14601.0
2024-08-12 11:00:00,282.62,282.62,282.28,282.28,1661.0,280.3577,280.3577,280.0204,280.0204,1661.0
2024-08-12 11:10:00,282.35,282.5,281.97,281.97,3698.0,280.0899,280.2387,279.7129,279.7129,3698.0
2024-08-12 11:20:00,282.11,282.23,281.79,282.23,6781.0,279.8518,279.9708,279.5344,279.9708,6781.0
2024-08-12 11:30:00,282.25,282.45,281.89,282.18,5362.0,279.9907,280.1891,279.6336,279.9212,5362.0
2024-08-12 11:40:00,282.24,282.29,281.98,282.29,4059.0,279.9808,280.0304,279.7228,280.0304,4059.0
2024-08-12 11:50:00,282.21,282.42,282.21,282.42,600.0,279.951,280.1593,279.951,280.1593,600.0
2024-08-12 12:00:00,282.62,282.7,282.48,282.5,3024.0,280.3577,280.4371,280.2188,280.2387,3024.0
2024-08-12 12:10:00,282.48,283.02,282.41,282.92,2614.0,280.2188,280.7545,280.1494,280.6553,2614.0
2024-08-12 12:20:00,282.92,283.04,282.79,282.8,4660.0,280.6553,280.7744,280.5264,280.5363,4660.0
2024-08-12 12:30:00,282.8,282.99,282.39,282.52,5128.0,280.5363,280.7248,280.1296,280.2585,5128.0
2024-08-12 12:40:00,282.79,283.12,282.5,282.61,19807.0,280.5264,280.8537,280.2387,280.3478,19807.0
2024-08-12 12:50:00,282.82,282.82,282.48,282.69,1553.0,280.5561,280.5561,280.2188,280.4272,1553.0
2024-08-12 13:00:00,282.65,282.77,282.42,282.66,6109.0,280.3875,280.5065,280.1593,280.3974,6109.0
2024-08-12 13:10:00,282.77,282.9,282.7,282.84,492.0,280.5065,280.6355,280.4371,280.576,492.0
2024-08-12 13:20:00,283.04,283.21,282.8,283.08,2617.0,280.7744,280.943,280.5363,280.814,2617.0
2024-08-12 13:30:00,282.96,283.45,282.96,283.45,12161.0,280.695,281.1811,280.695,281.1811,12161.0
2024-08-12 13:40:00,283.3,283.31,282.61,282.61,11889.0,281.0323,281.0422,280.3478,280.3478,11889.0
2024-08-12 13:50:00,282.51,282.69,282.43,282.6,3511.0,280.2486,280.4272,280.1692,280.3379,3511.0
2024-08-12 14:00:00,282.59,282.84,282.55,282.82,2598.0,280.328,280.576,280.2883,280.5561,2598.0
2024-08-12 14:10:00,282.84,283.08,282.81,282.96,4640.0,280.576,280.814,280.5462,280.695,4640.0
2024-08-12 14:20:00,283.08,283.09,282.63,282.77,11893.0,280.814,280.824,280.3676,280.5065,11893.0
2024-08-12 14:30:00,283.0,283.08,282.88,283.03,4439.0,280.7347,280.814,280.6156,280.7644,4439.0
2024-08-12 14:40:00,282.91,283.06,282.89,283.05,3486.0,280.6454,280.7942,280.6256,280.7843,3486.0
2024-08-12 14:50:00,283.05,283.41,283.05,283.11,7596.0,280.7843,281.1414,280.7843,280.8438,7596.0
2024-08-12 15:00:00,283.11,283.12,282.94,282.99,3426.0,280.8438,280.8537,280.6752,280.7248,3426.0
2024-08-12 15:10:00,282.99,283.08,282.69,282.75,3411.0,280.7248,280.814,280.4272,280.4867,3411.0
2024-08-12 15:20:00,282.76,282.81,282.56,282.67,4171.0,280.4966,280.5462,280.2982,280.4073,4171.0
2024-08-12 15:30:00,282.7,282.7,282.16,282.26,6174.0,280.4371,280.4371,279.9014,280.0006,6174.0
2024-08-12 15:40:00,282.21,282.28,281.37,281.37,9932.0,279.951,280.0204,279.1177,279.1177,9932.0
2024-08-12 15:50:00,281.38,281.79,281.01,281.79,51658.0,279.1276,279.5344,278.7606,279.5344,51658.0
2024-08-13 09:30:00,282.9,282.9,281.32,282.19,7453.0,280.6355,280.6355,279.0681,279.9312,7453.0
2024-08-13 09:40:00,282.48,282.94,281.83,282.36,4130.0,280.2188,280.6752,279.574,280.0998,4130.0
2024-08-13 09:50:00,281.82,282.05,280.59,280.93,3358.0,279.5641,279.7923,278.344,278.6812,3358.0
2024-08-13 10:00:00,281.53,281.94,281.22,281.7,5788.0,279.2764,279.6832,278.9689,279.4451,5788.0
2024-08-13 10:10:00,281.5,282.19,281.24,281.67,7229.0,279.2467,279.9312,278.9888,279.4153,7229.0
2024-08-13 10:20:00,281.3,281.56,281.3,281.56,1253.0,279.0483,279.3062,279.0483,279.3062,1253.0
2024-08-13 10:30:00,281.6,282.2,281.59,282.2,1756.0,279.3459,279.9411,279.336,279.9411,1756.0
2024-08-13 10:40:00,282.3,282.53,282.18,282.4,1247.0,280.0403,280.2684,279.9212,280.1395,1247.0
2024-08-13 10:50:00,282.44,282.68,281.78,281.81,6697.0,280.1792,280.4172,279.5244,279.5542,6697.0
2024-08-13 11:00:00,281.91,282.89,281.91,282.89,1657.0,279.6534,280.6256,279.6534,280.6256,1657.0
2024-08-13 11:10:00,282.69,283.13,282.56,283.02,2587.0,280.4272,280.8636,280.2982,280.7545,2587.0
2024-08-13 11:20:00,282.85,283.14,282.56,282.56,2400.0,280.5859,280.8736,280.2982,280.2982,2400.0
2024-08-13 11:30:00,282.54,282.75,282.37,282.5,1781.0,280.2784,280.4867,280.1097,280.2387,1781.0
2024-08-13 11:40:00,282.24,282.51,282.2,282.47,2294.0,279.9808,280.2486,279.9411,280.2089,2294.0
2024-08-13 11:50:00,282.38,282.46,281.88,281.89,1623.0,280.1196,280.199,279.6236,279.6336,1623.0
2024-08-13 12:00:00,281.94,281.94,281.82,281.89,1627.0,279.6832,279.6832,279.5641,279.6336,1627.0
2024-08-13 12:10:00,281.77,281.88,281.33,281.88,1316.0,279.5145,279.6236,279.078,279.6236,1316.0
2024-08-13 12:20:00,282.02,282.02,281.44,281.44,933.0,279.7625,279.7625,279.1872,279.1872,933.0
2024-08-13 12:30:00,281.51,281.67,281.45,281.66,1372.0,279.2566,279.4153,279.1971,279.4054,1372.0
2024-08-13 12:40:00,281.66,281.82,281.62,281.62,1175.0,279.4054,279.5641,279.3657,279.3657,1175.0
2024-08-13 12:50:00,281.63,281.87,281.54,281.54,4892.0,279.3756,279.6137,279.2864,279.2864,4892.0
2024-08-13 13:00:00,281.46,281.46,280.92,280.92,1820.0,279.207,279.207,278.6713,278.6713,1820.0
2024-08-13 13:10:00,281.03,281.07,280.97,280.97,510.0,278.7804,278.8201,278.7209,278.7209,510.0
2024-08-13 13:20:00,281.06,281.24,281.0,281.0,800.0,278.8102,278.9888,278.7507,278.7507,800.0
2024-08-13 13:30:00,281.18,281.18,280.79,281.02,865.0,278.9292,278.9292,278.5424,278.7705,865.0
2024-08-13 13:40:00,281.04,281.04,280.72,280.72,1939.0,278.7904,278.7904,278.4729,278.4729,1939.0
2024-08-13 13:50:00,280.84,281.19,280.84,281.18,2326.0,278.592,278.9392,278.592,278.9292,2326.0
2024-08-13 14:00:00,281.29,281.44,281.06,281.11,2270.0,279.0384,279.1872,278.8102,278.8598,2270.0
2024-08-13 14:10:00,281.19,281.39,281.12,281.12,1842.0,278.9392,279.1376,278.8697,278.8697,1842.0
2024-08-13 14:20:00,281.3,281.45,281.21,281.25,2381.0,279.0483,279.1971,278.959,278.9987,2381.0
2024-08-13 14:30:00,281.33,281.52,281.29,281.48,2526.0,279.078,279.2665,279.0384,279.2268,2526.0
2024-08-13 14:40:00,281.44,281.55,281.32,281.36,6693.0,279.1872,279.2963,279.0681,279.1078,6693.0
2024-08-13 14:50:00,281.43,281.43,281.21,281.28,2305.0,279.1772,279.1772,278.959,279.0284,2305.0
2024-08-13 15:00:00,281.25,281.8,281.24,281.8,2818.0,278.9987,279.5443,278.9888,279.5443,2818.0
2024-08-13 15:10:00,281.75,281.83,281.62,281.76,3136.0,279.4947,279.574,279.3657,279.5046,3136.0
2024-08-13 15:20:00,281.68,281.86,281.53,281.86,4547.0,279.4252,279.6038,279.2764,279.6038,4547.0
2024-08-13 15:30:00,281.87,281.91,281.54,281.63,10015.0,279.6137,279.6534,279.2864,279.3756,10015.0
2024-08-13 15:40:00,281.63,281.75,281.35,281.47,19894.0,279.3756,279.4947,279.0979,279.2169,19894.0
2024-08-13 15:50:00,281.64,281.73,280.84,281.33,39972.0,279.3856,279.4748,278.592,279.078,39972.0
2024-08-14 09:30:00,281.92,282.31,281.76,282.24,6306.0,279.6633,280.0502,279.5046,279.9808,6306.0
2024-08-14 09:40:00,282.31,283.09,282.3,282.88,694.0,280.0502,280.824,280.0403,280.6156,694.0
2024-08-14 09:50:00,283.1,283.91,283.1,283.85,2832.0,280.8339,281.6374,280.8339,281.5779,2832.0
2024-08-14 10:00:00,283.61,284.17,283.5,284.17,16738.0,281.3398,281.8953,281.2307,281.8953,16738.0
2024-08-14 10:10:00,284.37,285.2,284.37,284.62,6234.0,282.0937,282.9171,282.0937,282.3417,6234.0
2024-08-14 10:20:00,284.7,284.7,284.18,284.18,49808.0,282.4211,282.4211,281.9052,281.9052,49808.0
2024-08-14 10:30:00,284.26,284.26,283.74,283.9,10747.0,281.9846,281.9846,281.4688,281.6275,10747.0
2024-08-14 10:40:00,283.9,284.86,283.83,284.62,72406.0,281.6275,282.5798,281.558,282.3417,72406.0
2024-08-14 10:50:00,284.63,284.63,283.79,284.23,3301.0,282.3516,282.3516,281.5184,281.9548,3301.0
2024-08-14 11:00:00,284.24,284.45,284.14,284.33,2999.0,281.9647,282.1731,281.8655,282.054,2999.0
2024-08-14 11:10:00,284.35,284.72,284.26,284.59,5552.0,282.0739,282.4409,281.9846,282.3119,5552.0
2024-08-14 11:20:00,284.46,284.46,284.08,284.16,6643.0,282.183,282.183,281.806,281.8854,6643.0
2024-08-14 11:30:00,284.2,284.35,284.02,284.03,9906.0,281.9251,282.0739,281.7465,281.7564,9906.0
2024-08-14 11:40:00,283.87,283.98,283.86,283.86,619.0,281.5977,281.7068,281.5878,281.5878,619.0
2024-08-14 11:50:00,284.03,284.03,283.84,283.93,501.0,281.7564,281.7564,281.568,281.6572,501.0
2024-08-14 12:00:00,283.85,284.05,283.74,284.0,1602.0,281.5779,281.7763,281.4688,281.7267,1602.0
2024-08-14 12:10:00,283.9,284.0,283.72,283.86,1200.0,281.6275,281.7267,281.4489,281.5878,1200.0
2024-08-14 12:20:00,283.97,283.97,283.38,283.42,1430.0,281.6969,281.6969,281.1116,281.1513,1430.0
2024-08-14 12:30:00,283.78,283.83,283.57,283.83,4409.0,281.5084,281.558,281.3001,281.558,4409.0
2024-08-14 12:40:00,283.64,283.75,283.55,283.75,808.0,281.3696,281.4787,281.2803,281.4787,808.0
2024-08-14 12:50:00,283.78,284.08,283.65,283.96,1814.0,281.5084,281.806,281.3795,281.687,1814.0
2024-08-14 13:00:00,283.98,284.03,283.66,283.68,1740.0,281.7068,281.7564,281.3894,281.4092,1740.0
2024-08-14 13:10:00,283.65,283.65,283.18,283.5,5206.0,281.3795,281.3795,280.9132,281.2307,5206.0
2024-08-14 13:20:00,283.49,283.61,283.44,283.53,3290.0,281.2208,281.3398,281.1712,281.2604,3290.0
2024-08-14 13:30:00,283.46,283.85,283.46,283.84,2721.0,281.191,281.5779,281.191,281.568,2721.0
2024-08-14 13:40:00,283.82,284.1,283.82,283.93,2350.0,281.5481,281.8259,281.5481,281.6572,2350.0
2024-08-14 13:50:00,284.07,284.1,283.74,283.95,3008.0,281.7961,281.8259,281.4688,281.6771,3008.0
2024-08-14 14:00:00,283.84,283.84,283.42,283.42,9813.0,281.568,281.568,281.1513,281.1513,9813.0
2024-08-14 14:10:00,283.35,283.54,283.33,283.33,1569.0,281.0819,281.2704,281.062,281.062,1569.0
2024-08-14 14:20:00,283.4,283.56,282.91,283.23,5990.0,281.1315,281.2902,280.6454,280.9628,5990.0
2024-08-14 14:30:00,283.04,283.55,283.04,283.33,14606.0,280.7744,281.2803,280.7744,281.062,14606.0
2024-08-14 14:40:00,283.32,283.52,283.32,283.43,1540.0,281.0521,281.2505,281.0521,281.1612,1540.0
2024-08-14 14:50:00,283.55,283.77,283.5,283.56,2674.0,281.2803,281.4985,281.2307,281.2902,2674.0
2024-08-14 15:00:00,283.53,284.13,283.41,284.03,5140.0,281.2604,281.8556,281.1414,281.7564,5140.0
2024-08-14 15:10:00,283.98,284.06,283.49,283.5,7374.0,281.7068,281.7862,281.2208,281.2307,7374.0
2024-08-14 15:20:00,283.51,283.63,283.24,283.24,2873.0,281.2406,281.3596,280.9728,280.9728,2873.0
2024-08-14 15:30:00,283.12,283.37,282.93,283.37,4470.0,280.8537,281.1017,280.6652,281.1017,4470.0
2024-08-14 15:40:00,283.35,284.11,283.22,284.05,7480.0,281.0819,281.8358,280.9529,281.7763,7480.0
2024-08-14 15:50:00,284.17,284.93,283.74,284.71,40721.0,281.8953,282.6492,281.4688,282.431,40721.0
2024-08-15 09:30:00,284.79,286.46,284.79,284.87,9439.0,282.5103,284.167,282.5103,282.5897,9439.0
2024-08-15 09:40:00,283.53,284.39,283.53,284.26,796.0,281.2604,282.1135,281.2604,281.9846,796.0
2024-08-15 09:50:00,284.42,284.57,283.78,283.78,2197.0,282.1433,282.2921,281.5084,281.5084,2197.0
2024-08-15 10:00:00,284.01,284.19,283.37,283.61,3175.0,281.7366,281.9151,281.1017,281.3398,3175.0
2024-08-15 10:10:00,283.62,283.96,283.36,283.79,5418.0,281.3497,281.687,281.0918,281.5184,5418.0
2024-08-15 10:20:00,283.72,284.03,283.27,283.8,5173.0,281.4489,281.7564,281.0025,281.5283,5173.0
2024-08-15 10:30:00,284.03,284.24,283.57,283.57,1657.0,281.7564,281.9647,281.3001,281.3001,1657.0
2024-08-15 10:40:00,283.68,283.68,283.5,283.53,564.0,281.4092,281.4092,281.2307,281.2604,564.0
2024-08-15 10:50:00,283.51,284.03,283.51,284.02,1266.0,281.2406,281.7564,281.2406,281.7465,1266.0
2024-08-15 11:00:00,284.21,284.73,284.21,284.21,2909.0,281.935,282.4508,281.935,281.935,2909.0
2024-08-15 11:10:00,284.5,284.78,284.32,284.32,3428.0,282.2227,282.5004,282.0441,282.0441,3428.0
2024-08-15 11:20:00,284.26,284.26,283.93,283.95,1204.0,281.9846,281.9846,281.6572,281.6771,1204.0
2024-08-15 11:30:00,284.01,284.41,283.79,283.79,3446.0,281.7366,282.1334,281.5184,281.5184,3446.0
2024-08-15 11:40:00,284.03,284.23,283.72,284.09,2223.0,281.7564,281.9548,281.4489,281.8159,2223.0
2024-08-15 11:50:00,284.25,284.25,283.82,283.82,945.0,281.9747,281.9747,281.5481,281.5481,945.0
2024-08-15 12:00:00,283.73,283.96,283.71,283.81,3026.0,281.4588,281.687,281.439,281.5382,3026.0
2024-08-15 12:10:00,283.82,284.08,283.68,284.07,5827.0,281.5481,281.806,281.4092,281.7961,5827.0
2024-08-15 12:20:00,284.11,284.27,284.1,284.27,1234.0,281.8358,281.9945,281.8259,281.9945,1234.0
2024-08-15 12:30:00,284.3,284.38,283.96,283.96,1795.0,282.0243,282.1036,281.687,281.687,1795.0
2024-08-15 12:40:00,284.09,284.11,283.81,284.03,1103.0,281.8159,281.8358,281.5382,281.7564,1103.0
2024-08-15 12:50:00,284.03,284.05,283.86,284.04,1047.0,281.7564,281.7763,281.5878,281.7663,1047.0
2024-08-15 13:00:00,284.09,284.13,283.94,283.96,1904.0,281.8159,281.8556,281.6672,281.687,1904.0
2024-08-15 13:10:00,284.1,284.14,283.82,284.06,5173.0,281.8259,281.8655,281.5481,281.7862,5173.0
2024-08-15 13:20:00,284.0,284.38,284.0,284.38,1477.0,281.7267,282.1036,281.7267,282.1036,1477.0
2024-08-15 13:30:00,284.42,284.52,284.28,284.28,1242.0,282.1433,282.2425,282.0044,282.0044,1242.0
2024-08-15 13:40:00,284.43,284.53,283.99,284.02,3229.0,282.1532,282.2524,281.7167,281.7465,3229.0
2024-08-15 13:50:00,283.96,284.14,283.95,284.14,600.0,281.687,281.8655,281.6771,281.8655,600.0
2024-08-15 14:00:00,284.11,284.3,284.01,284.27,1216.0,281.8358,282.0243,281.7366,281.9945,1216.0
2024-08-15 14:10:00,284.11,284.25,284.11,284.24,904.0,281.8358,281.9747,281.8358,281.9647,904.0
2024-08-15 14:20:00,284.17,284.35,284.06,284.35,2296.0,281.8953,282.0739,281.7862,282.0739,2296.0
2024-08-15 14:30:00,284.38,284.43,284.28,284.37,2531.0,282.1036,282.1532,282.0044,282.0937,2531.0
2024-08-15 14:40:00,284.34,284.4,284.27,284.38,3351.0,282.0639,282.1235,281.9945,282.1036,3351.0
2024-08-15 14:50:00,284.32,284.73,284.2,284.73,3092.0,282.0441,282.4508,281.9251,282.4508,3092.0
2024-08-15 15:00:00,284.54,284.59,284.41,284.42,2748.0,282.2623,282.3119,282.1334,282.1433,2748.0
2024-08-15 15:10:00,284.43,284.47,284.22,284.23,4858.0,282.1532,282.1929,281.9449,281.9548,4858.0
2024-08-15 15:20:00,284.29,284.89,284.23,284.88,6969.0,282.0143,282.6095,281.9548,282.5996,6969.0
2024-08-15 15:30:00,284.88,285.23,284.84,285.12,3802.0,282.5996,282.9468,282.5599,282.8377,3802.0
2024-08-15 15:40:00,285.11,285.11,284.44,284.56,7321.0,282.8278,282.8278,282.1631,282.2822,7321.0
2024-08-15 15:50:00,284.53,284.56,283.95,284.55,29729.0,282.2524,282.2822,281.6771,282.2723,29729.0
2024-08-16 09:30:00,285.28,285.78,283.86,284.04,39493.0,282.9964,283.4924,281.5878,281.7663,39493.0
2024-08-16 09:40:00,284.28,285.19,283.97,285.14,9263.0,282.0044,282.9071,281.6969,282.8575,9263.0
2024-08-16 09:50:00,284.81,285.43,284.8,284.94,3351.0,282.5302,283.1452,282.5203,282.6591,3351.0
2024-08-16 10:00:00,285.0,285.43,284.51,284.51,14210.0,282.7187,283.1452,282.2326,282.2326,14210.0
2024-08-16 10:10:00,283.92,284.8,283.92,284.53,12266.0,281.6473,282.5203,281.6473,282.2524,12266.0
2024-08-16 10:20:00,284.66,285.0,284.37,284.79,7774.0,282.3814,282.7187,282.0937,282.5103,7774.0
2024-08-16 10:30:00,284.96,284.97,284.5,284.61,5685.0,282.679,282.6889,282.2227,282.3318,5685.0
2024-08-16 10:40:00,284.6,285.0,284.49,284.89,11142.0,282.3219,282.7187,282.2127,282.6095,11142.0
2024-08-16 10:50:00,284.89,285.06,284.77,284.95,5276.0,282.6095,282.7782,282.4905,282.6691,5276.0
2024-08-16 11:00:00,284.96,285.17,284.95,285.17,7643.0,282.679,282.8873,282.6691,282.8873,7643.0
2024-08-16 11:10:00,285.17,285.3,285.06,285.14,7470.0,282.8873,283.0163,282.7782,282.8575,7470.0
2024-08-16 11:20:00,285.07,285.08,284.82,284.94,3779.0,282.7881,282.798,282.5401,282.6591,3779.0
2024-08-16 11:30:00,284.94,285.03,284.44,284.44,5090.0,282.6591,282.7484,282.1631,282.1631,5090.0
2024-08-16 11:40:00,284.57,284.66,284.46,284.61,2852.0,282.2921,282.3814,282.183,282.3318,2852.0
2024-08-16 11:50:00,284.61,284.86,284.52,284.68,5756.0,282.3318,282.5798,282.2425,282.4012,5756.0
2024-08-16 12:00:00,284.72,284.86,284.57,284.79,4331.0,282.4409,282.5798,282.2921,282.5103,4331.0
2024-08-16 12:10:00,284.86,285.25,284.79,285.01,16357.0,282.5798,282.9667,282.5103,282.7286,16357.0
2024-08-16 12:20:00,285.05,285.1,284.79,284.87,4855.0,282.7683,282.8179,282.5103,282.5897,4855.0
2024-08-16 12:30:00,284.91,285.12,284.86,285.12,14382.0,282.6294,282.8377,282.5798,282.8377,14382.0
2024-08-16 12:40:00,285.16,285.22,285.0,285.13,3614.0,282.8774,282.9369,282.7187,282.8476,3614.0
2024-08-16 12:50:00,285.13,285.35,285.04,285.31,9350.0,282.8476,283.0659,282.7583,283.0262,9350.0
2024-08-16 13:00:00,285.35,285.35,285.07,285.08,3072.0,283.0659,283.0659,282.7881,282.798,3072.0
2024-08-16 13:10:00,285.16,285.24,285.1,285.11,3375.0,282.8774,282.9567,282.8179,282.8278,3375.0
2024-08-16 13:20:00,285.1,285.1,284.63,284.87,5316.0,282.8179,282.8179,282.3516,282.5897,5316.0
2024-08-16 13:30:00,284.86,285.04,284.61,284.9,6237.0,282.5798,282.7583,282.3318,282.6195,6237.0
2024-08-16 13:40:00,284.81,284.96,284.64,284.87,2561.0,282.5302,282.679,282.3615,282.5897,2561.0
2024-08-16 13:50:00,284.68,284.86,284.55,284.74,3967.0,282.4012,282.5798,282.2723,282.4607,3967.0
2024-08-16 14:00:00,284.69,284.8,284.57,284.61,4265.0,282.4111,282.5203,282.2921,282.3318,4265.0
2024-08-16 14:10:00,284.64,284.81,284.62,284.81,5240.0,282.3615,282.5302,282.3417,282.5302,5240.0
2024-08-16 14:20:00,284.75,284.75,284.52,284.71,3065.0,282.4707,282.4707,282.2425,282.431,3065.0
2024-08-16 14:30:00,284.64,284.72,284.42,284.43,3956.0,282.3615,282.4409,282.1433,282.1532,3956.0
2024-08-16 14:40:00,284.56,284.78,284.45,284.78,2600.0,282.2822,282.5004,282.1731,282.5004,2600.0
2024-08-16 14:50:00,284.75,285.17,284.69,285.17,5513.0,282.4707,282.8873,282.4111,282.8873,5513.0
2024-08-16 15:00:00,285.09,285.34,285.08,285.15,7414.0,282.8079,283.0559,282.798,282.8675,7414.0
2024-08-16 15:10:00,285.18,285.25,284.84,285.04,5390.0,282.8972,282.9667,282.5599,282.7583,5390.0
2024-08-16 15:20:00,284.83,284.88,284.63,284.68,7257.0,282.55,282.5996,282.3516,282.4012,7257.0
2024-08-16 15:30:00,284.63,285.1,284.63,285.1,7663.0,282.3516,282.8179,282.3516,282.8179,7663.0
2024-08-16 15:40:00,285.14,285.16,284.61,284.73,11323.0,282.8575,282.8774,282.3318,282.4508,11323.0
2024-08-16 15:50:00,284.8,285.16,284.44,285.1,52823.0,282.5203,282.8774,282.1631,282.8179,52823.0
2024-08-19 09:30:00,284.5,285.66,284.5,285.66,4967.0,282.2227,283.3734,282.2227,283.3734,4967.0
2024-08-19 09:40:00,285.68,285.76,285.39,285.39,2359.0,283.3932,283.4726,283.1055,283.1055,2359.0
2024-08-19 09:50:00,285.4,286.0,285.32,285.95,4463.0,283.1155,283.7107,283.0361,283.6611,4463.0
2024-08-19 10:00:00,286.59,286.77,286.59,286.73,1912.0,284.2959,284.4745,284.2959,284.4348,1912.0
2024-08-19 10:10:00,286.6,287.44,286.58,287.44,6193.0,284.3059,285.1391,284.286,285.1391,6193.0
2024-08-19 10:20:00,287.42,287.57,286.99,287.34,2494.0,285.1193,285.2681,284.6927,285.0399,2494.0
2024-08-19 10:30:00,287.14,287.43,287.01,287.29,2495.0,284.8415,285.1292,284.7126,284.9903,2495.0
2024-08-19 10:40:00,287.05,287.91,287.04,287.91,1775.0,284.7523,285.6054,284.7423,285.6054,1775.0
2024-08-19 10:50:00,287.46,287.58,287.28,287.29,2515.0,285.159,285.278,284.9804,284.9903,2515.0
2024-08-19 11:00:00,287.31,287.37,286.54,286.54,3181.0,285.0102,285.0697,284.2463,284.2463,3181.0
2024-08-19 11:10:00,286.72,287.1,286.33,287.1,1475.0,284.4249,284.8019,284.038,284.8019,1475.0
2024-08-19 11:20:00,286.74,287.04,286.1,286.1,3538.0,284.4447,284.7423,283.8099,283.8099,3538.0
2024-08-19 11:30:00,286.01,286.22,285.93,286.16,2146.0,283.7206,283.9289,283.6412,283.8694,2146.0
2024-08-19 11:40:00,286.36,286.58,286.36,286.58,723.0,284.0678,284.286,284.0678,284.286,723.0
2024-08-19 11:50:00,286.63,286.63,286.06,286.06,4211.0,284.3356,284.3356,283.7702,283.7702,4211.0
2024-08-19 12:00:00,286.18,286.36,286.0,286.21,2942.0,283.8892,284.0678,283.7107,283.919,2942.0
2024-08-19 12:10:00,286.13,286.44,285.84,285.84,4200.0,283.8396,284.1471,283.5519,283.5519,4200.0
2024-08-19 12:20:00,285.99,286.22,285.91,286.15,3232.0,283.7007,283.9289,283.6214,283.8595,3232.0
2024-08-19 12:30:00,286.03,286.51,286.03,286.15,2603.0,283.7404,284.2166,283.7404,283.8595,2603.0
2024-08-19 12:40:00,286.08,286.33,285.93,286.27,3514.0,283.79,284.038,283.6412,283.9785,3514.0
2024-08-19 12:50:00,286.16,286.4,286.08,286.08,4249.0,283.8694,284.1075,283.79,283.79,4249.0
2024-08-19 13:00:00,286.11,286.78,285.93,286.78,2434.0,283.8198,284.4844,283.6412,284.4844,2434.0
2024-08-19 13:10:00,286.55,286.73,286.42,286.56,4558.0,284.2563,284.4348,284.1273,284.2662,4558.0
2024-08-19 13:20:00,286.57,286.59,286.39,286.57,864.0,284.2761,284.2959,284.0975,284.2761,864.0
2024-08-19 13:30:00,286.47,286.56,286.25,286.51,1497.0,284.1769,284.2662,283.9587,284.2166,1497.0
2024-08-19 13:40:00,286.42,286.67,286.3,286.41,2984.0,284.1273,284.3753,284.0083,284.1174,2984.0
2024-08-19 13:50:00,286.5,286.55,286.25,286.28,2906.0,284.2067,284.2563,283.9587,283.9884,2906.0
2024-08-19 14:00:00,286.39,286.39,286.08,286.23,3886.0,284.0975,284.0975,283.79,283.9388,3886.0
2024-08-19 14:10:00,286.18,286.5,286.07,286.5,1309.0,283.8892,284.2067,283.7801,284.2067,1309.0
2024-08-19 14:20:00,286.37,286.5,286.05,286.05,2381.0,284.0777,284.2067,283.7603,283.7603,2381.0
2024-08-19 14:30:00,286.13,286.16,286.08,286.16,945.0,283.8396,283.8694,283.79,283.8694,945.0
2024-08-19 14:40:00,286.31,286.41,286.21,286.41,1300.0,284.0182,284.1174,283.919,284.1174,1300.0
2024-08-19 14:50:00,286.37,286.4,286.29,286.29,1997.0,284.0777,284.1075,283.9983,283.9983,1997.0
2024-08-19 15:00:00,286.29,286.34,286.16,286.26,4154.0,283.9983,284.0479,283.8694,283.9686,4154.0
2024-08-19 15:10:00,286.26,286.38,286.13,286.21,2418.0,283.9686,284.0876,283.8396,283.919,2418.0
2024-08-19 15:20:00,286.3,286.3,286.11,286.14,3779.0,284.0083,284.0083,283.8198,283.8495,3779.0
2024-08-19 15:30:00,286.14,286.14,286.0,286.02,1670.0,283.8495,283.8495,283.7107,283.7305,1670.0
2024-08-19 15:40:00,286.15,286.85,286.14,286.57,5346.0,283.8595,284.5539,283.8495,284.2761,5346.0
2024-08-19 15:50:00,286.73,286.73,286.05,286.38,39094.0,284.4348,284.4348,283.7603,284.0876,39094.0
2024-08-20 09:30:00,287.25,287.3,286.6,287.26,8095.0,284.9507,285.0003,284.3059,284.9606,8095.0
2024-08-20 09:40:00,286.49,287.45,286.49,287.2,1113.0,284.1967,285.1491,284.1967,284.9011,1113.0
2024-08-20 09:50:00,287.51,287.92,287.25,287.76,3991.0,285.2086,285.6153,284.9507,285.4566,3991.0
2024-08-20 10:00:00,287.66,288.12,287.08,287.08,5848.0,285.3574,285.8137,284.782,284.782,5848.0
2024-08-20 10:10:00,287.1,287.53,286.72,287.25,5051.0,284.8019,285.2284,284.4249,284.9507,5051.0
2024-08-20 10:20:00,287.31,287.66,286.63,287.63,7492.0,285.0102,285.3574,284.3356,285.3276,7492.0
2024-08-20 10:30:00,287.9,288.16,287.79,288.0,4542.0,285.5955,285.8534,285.4863,285.6947,4542.0
2024-08-20 10:40:00,288.24,288.38,287.82,288.13,4240.0,285.9327,286.0716,285.5161,285.8236,4240.0
2024-08-20 10:50:00,287.9,288.17,287.86,288.0,4970.0,285.5955,285.8633,285.5558,285.6947,4970.0
2024-08-20 11:00:00,287.89,288.11,287.83,288.04,5720.0,285.5855,285.8038,285.526,285.7343,5720.0
2024-08-20 11:10:00,288.12,288.32,287.92,287.93,6121.0,285.8137,286.0121,285.6153,285.6252,6121.0
2024-08-20 11:20:00,287.97,288.41,287.96,288.05,5090.0,285.6649,286.1014,285.655,285.7443,5090.0
2024-08-20 11:30:00,287.89,288.01,287.58,287.75,2430.0,285.5855,285.7046,285.278,285.4467,2430.0
2024-08-20 11:40:00,287.61,288.12,287.61,288.09,2548.0,285.3078,285.8137,285.3078,285.7839,2548.0
2024-08-20 11:50:00,287.84,287.84,287.68,287.82,2025.0,285.5359,285.5359,285.3772,285.5161,2025.0
2024-08-20 12:00:00,287.99,287.99,287.51,287.51,3960.0,285.6847,285.6847,285.2086,285.2086,3960.0
2024-08-20 12:10:00,287.56,287.65,287.48,287.48,2232.0,285.2582,285.3475,285.1788,285.1788,2232.0
2024-08-20 12:20:00,287.43,287.43,287.24,287.28,1733.0,285.1292,285.1292,284.9407,284.9804,1733.0
2024-08-20 12:30:00,287.28,287.48,287.14,287.3,6291.0,284.9804,285.1788,284.8415,285.0003,6291.0
2024-08-20 12:40:00,287.35,287.63,287.35,287.54,23137.0,285.0499,285.3276,285.0499,285.2383,23137.0
2024-08-20 12:50:00,287.63,287.89,287.53,287.76,2634.0,285.3276,285.5855,285.2284,285.4566,2634.0
2024-08-20 13:00:00,287.89,287.98,287.64,287.98,7110.0,285.5855,285.6748,285.3375,285.6748,7110.0
2024-08-20 13:10:00,287.88,288.13,287.88,288.13,9136.0,285.5756,285.8236,285.5756,285.8236,9136.0
2024-08-20 13:20:00,288.01,288.47,288.01,288.45,5300.0,285.7046,286.1609,285.7046,286.141,5300.0
2024-08-20 13:30:00,288.31,288.46,288.19,288.22,6630.0,286.0022,286.151,285.8831,285.9129,6630.0
2024-08-20 13:40:00,288.34,288.54,288.33,288.54,2905.0,286.0319,286.2303,286.022,286.2303,2905.0
2024-08-20 13:50:00,288.47,288.47,288.35,288.44,2587.0,286.1609,286.1609,286.0418,286.1311,2587.0
2024-08-20 14:00:00,288.44,288.78,288.44,288.68,1992.0,286.1311,286.4684,286.1311,286.3692,1992.0
2024-08-20 14:10:00,288.82,289.28,288.7,289.24,2585.0,286.5081,286.9644,286.389,286.9247,2585.0
2024-08-20 14:20:00,289.27,289.36,289.01,289.13,5492.0,286.9545,287.0438,286.6966,286.8156,5492.0
2024-08-20 14:30:00,289.11,289.11,288.77,289.0,3542.0,286.7958,286.7958,286.4585,286.6866,3542.0
2024-08-20 14:40:00,289.0,289.0,288.45,288.81,5745.0,286.6866,286.6866,286.141,286.4982,5745.0
2024-08-20 14:50:00,288.89,288.93,288.76,288.85,2246.0,286.5775,286.6172,286.4486,286.5378,2246.0
2024-08-20 15:00:00,288.93,288.98,288.55,288.55,2844.0,286.6172,286.6668,286.2402,286.2402,2844.0
2024-08-20 15:10:00,288.56,288.57,288.29,288.47,3905.0,286.2502,286.2601,285.9823,286.1609,3905.0
2024-08-20 15:20:00,288.47,288.56,288.27,288.5,6143.0,286.1609,286.2502,285.9625,286.1906,6143.0
2024-08-20 15:30:00,288.47,288.47,287.88,287.96,5633.0,286.1609,286.1609,285.5756,285.655,5633.0
2024-08-20 15:40:00,287.83,288.25,287.83,288.18,8624.0,285.526,285.9426,285.526,285.8732,8624.0
2024-08-20 15:50:00,288.27,288.4,288.02,288.31,36093.0,285.9625,286.0914,285.7145,286.0022,36093.0
2024-08-21 09:30:00,288.25,288.48,287.68,288.12,5675.0,285.9426,286.1708,285.3772,285.8137,5675.0
2024-08-21 09:40:00,288.13,288.14,287.34,287.34,1250.0,285.8236,285.8335,285.0399,285.0399,1250.0
2024-08-21 09:50:00,288.15,288.15,287.87,288.0,682.0,285.8435,285.8435,285.5657,285.6947,682.0
2024-08-21 10:00:00,287.88,288.02,287.33,287.61,1333.0,285.5756,285.7145,285.03,285.3078,1333.0
2024-08-21 10:10:00,287.63,287.84,287.24,287.54,5264.0,285.3276,285.5359,284.9407,285.2383,5264.0
2024-08-21 10:20:00,287.62,288.0,287.62,287.99,1713.0,285.3177,285.6947,285.3177,285.6847,1713.0
2024-08-21 10:30:00,288.34,288.52,288.08,288.5,1521.0,286.0319,286.2105,285.774,286.1906,1521.0
2024-08-21 10:40:00,288.5,288.74,288.41,288.41,846.0,286.1906,286.4287,286.1014,286.1014,846.0
2024-08-21 10:50:00,288.41,288.82,288.03,288.82,1741.0,286.1014,286.5081,285.7244,286.5081,1741.0
2024-08-21 11:00:00,288.69,288.85,288.69,288.77,523.0,286.3791,286.5378,286.3791,286.4585,523.0
2024-08-21 11:10:00,289.03,289.39,288.85,289.39,1400.0,286.7164,287.0735,286.5378,287.0735,1400.0
2024-08-21 11:20:00,289.7,289.7,289.46,289.46,489.0,287.381,287.381,287.143,287.143,489.0
2024-08-21 11:30:00,289.46,289.69,289.45,289.65,1508.0,287.143,287.3711,287.133,287.3314,1508.0
2024-08-21 11:40:00,289.7,289.83,289.4,289.41,5037.0,287.381,287.51,287.0834,287.0934,5037.0
2024-08-21 11:50:00,289.32,289.34,289.06,289.06,7912.0,287.0041,287.0239,286.7462,286.7462,7912.0
2024-08-21 12:00:00,289.31,289.31,288.78,288.95,3532.0,286.9942,286.9942,286.4684,286.637,3532.0
2024-08-21 12:10:00,288.66,288.99,288.66,288.97,1216.0,286.3494,286.6767,286.3494,286.6569,1216.0
2024-08-21 12:20:00,289.22,289.33,289.14,289.33,505.0,286.9049,287.014,286.8255,287.014,505.0
2024-08-21 12:30:00,289.6,289.66,289.57,289.65,1202.0,287.2818,287.3414,287.2521,287.3314,1202.0
2024-08-21 12:40:00,289.65,289.89,289.65,289.89,1415.0,287.3314,287.5695,287.3314,287.5695,1415.0
2024-08-21 12:50:00,289.89,289.89,289.65,289.65,1823.0,287.5695,287.5695,287.3314,287.3314,1823.0
2024-08-21 13:00:00,289.78,289.97,289.77,289.93,505.0,287.4604,287.6489,287.4505,287.6092,505.0
2024-08-21 13:10:00,289.79,289.91,289.62,289.63,3237.0,287.4703,287.5894,287.3017,287.3116,3237.0
2024-08-21 13:20:00,289.76,289.88,289.65,289.86,1850.0,287.4406,287.5596,287.3314,287.5398,1850.0
2024-08-21 13:30:00,289.91,289.93,289.8,289.82,2327.0,287.5894,287.6092,287.4802,287.5001,2327.0
2024-08-21 13:40:00,289.84,289.95,289.75,289.92,1060.0,287.5199,287.629,287.4306,287.5993,1060.0
2024-08-21 13:50:00,289.89,289.93,289.77,289.81,1452.0,287.5695,287.6092,287.4505,287.4902,1452.0
2024-08-21 14:00:00,289.88,289.93,289.58,289.58,1665.0,287.5596,287.6092,287.262,287.262,1665.0
2024-08-21 14:10:00,289.76,289.84,289.76,289.82,441.0,287.4406,287.5199,287.4406,287.5001,441.0
2024-08-21 14:20:00,289.8,289.86,289.63,289.72,1047.0,287.4802,287.5398,287.3116,287.4009,1047.0
2024-08-21 14:30:00,289.8,290.13,289.8,289.84,9746.0,287.4802,287.8076,287.4802,287.5199,9746.0
2024-08-21 14:40:00,289.92,290.1,289.91,289.99,2000.0,287.5993,287.7778,287.5894,287.6687,2000.0
2024-08-21 14:50:00,289.99,290.2,289.99,290.06,886.0,287.6687,287.877,287.6687,287.7382,886.0
2024-08-21 15:00:00,290.02,290.02,289.58,289.58,3520.0,287.6985,287.6985,287.262,287.262,3520.0
2024-08-21 15:10:00,289.71,289.71,289.5,289.63,1401.0,287.391,287.391,287.1826,287.3116,1401.0
2024-08-21 15:20:00,289.56,289.56,289.1,289.28,4041.0,287.2422,287.2422,286.7858,286.9644,4041.0
2024-08-21 15:30:00,289.27,289.62,289.25,289.62,12092.0,286.9545,287.3017,286.9346,287.3017,12092.0
2024-08-21 15:40:00,289.68,289.69,289.24,289.35,6991.0,287.3612,287.3711,286.9247,287.0338,6991.0
2024-08-21 15:50:00,289.4,289.72,289.19,289.51,26658.0,287.0834,287.4009,286.8751,287.1926,26658.0
2024-08-22 09:30:00,289.74,290.93,289.7,290.3,6385.0,287.4207,288.6012,287.381,287.9762,6385.0
2024-08-22 09:40:00,290.3,290.3,290.15,290.16,400.0,287.9762,287.9762,287.8274,287.8374,400.0
2024-08-22 09:50:00,290.6,290.79,290.45,290.46,330.0,288.2738,288.4623,288.125,288.135,330.0
2024-08-22 10:00:00,290.46,291.38,290.45,291.26,5572.0,288.135,289.0476,288.125,288.9286,5572.0
2024-08-22 10:10:00,291.26,291.58,291.26,291.37,3632.0,288.9286,289.246,288.9286,289.0377,3632.0
2024-08-22 10:20:00,291.62,291.63,291.22,291.39,1168.0,289.2857,289.2956,288.8889,289.0575,1168.0
2024-08-22 10:30:00,291.19,291.63,290.99,291.63,1402.0,288.8591,289.2956,288.6607,289.2956,1402.0
2024-08-22 10:40:00,291.38,291.51,291.37,291.37,631.0,289.0476,289.1766,289.0377,289.0377,631.0
2024-08-22 10:50:00,291.43,291.65,291.28,291.38,5342.0,289.0972,289.3154,288.9484,289.0476,5342.0
2024-08-22 11:00:00,291.23,291.23,290.93,291.06,1388.0,288.8988,288.8988,288.6012,288.7302,1388.0
2024-08-22 11:10:00,291.05,291.11,290.49,290.49,1544.0,288.7202,288.7798,288.1647,288.1647,1544.0
2024-08-22 11:20:00,290.02,290.28,289.74,290.13,1986.0,287.6985,287.9564,287.4207,287.8076,1986.0
2024-08-22 11:30:00,290.42,290.97,290.42,290.93,2489.0,288.0953,288.6409,288.0953,288.6012,2489.0
2024-08-22 11:40:00,291.0,291.47,290.93,291.02,2227.0,288.6706,289.1369,288.6012,288.6905,2227.0
2024-08-22 11:50:00,290.91,291.27,290.84,290.85,631.0,288.5814,288.9385,288.5119,288.5218,631.0
2024-08-22 12:00:00,290.87,291.13,290.61,291.04,1984.0,288.5417,288.7996,288.2838,288.7103,1984.0
2024-08-22 12:10:00,291.04,291.39,290.81,291.39,1159.0,288.7103,289.0575,288.4822,289.0575,1159.0
2024-08-22 12:20:00,291.3,291.55,291.15,291.19,1058.0,288.9682,289.2162,288.8194,288.8591,1058.0
2024-08-22 12:30:00,291.17,291.17,291.0,291.01,1293.0,288.8393,288.8393,288.6706,288.6806,1293.0
2024-08-22 12:40:00,291.17,291.17,290.88,291.0,1528.0,288.8393,288.8393,288.5516,288.6706,1528.0
2024-08-22 12:50:00,290.79,290.87,290.59,290.86,706.0,288.4623,288.5417,288.2639,288.5318,706.0
2024-08-22 13:00:00,290.48,290.84,290.48,290.84,1242.0,288.1548,288.5119,288.1548,288.5119,1242.0
2024-08-22 13:10:00,290.87,291.11,290.79,290.88,1193.0,288.5417,288.7798,288.4623,288.5516,1193.0
2024-08-22 13:20:00,290.73,291.19,290.6,291.01,3384.0,288.4028,288.8591,288.2738,288.6806,3384.0
2024-08-22 13:30:00,290.77,290.94,290.47,290.77,3737.0,288.4425,288.6111,288.1449,288.4425,3737.0
2024-08-22 13:40:00,290.72,290.99,290.65,290.84,1118.0,288.3929,288.6607,288.3234,288.5119,1118.0
2024-08-22 13:50:00,290.84,290.84,290.69,290.73,873.0,288.5119,288.5119,288.3631,288.4028,873.0
2024-08-22 14:00:00,290.79,291.28,290.78,291.28,820.0,288.4623,288.9484,288.4524,288.9484,820.0
2024-08-22 14:10:00,291.3,291.56,291.29,291.56,704.0,288.9682,289.2262,288.9583,289.2262,704.0
2024-08-22 14:20:00,291.65,291.72,291.42,291.55,1930.0,289.3154,289.3849,289.0873,289.2162,1930.0
2024-08-22 14:30:00,291.38,291.68,291.38,291.67,823.0,289.0476,289.3452,289.0476,289.3353,823.0
2024-08-22 14:40:00,291.53,291.59,291.34,291.41,1436.0,289.1964,289.2559,289.0079,289.0774,1436.0
2024-08-22 14:50:00,291.25,291.61,291.19,291.34,2829.0,288.9186,289.2758,288.8591,289.0079,2829.0
2024-08-22 15:00:00,291.24,291.4,291.06,291.06,1053.0,288.9087,289.0674,288.7302,288.7302,1053.0
2024-08-22 15:10:00,291.22,291.35,291.1,291.35,1033.0,288.8889,289.0178,288.7698,289.0178,1033.0
2024-08-22 15:20:00,291.04,291.4,291.04,291.34,1764.0,288.7103,289.0674,288.7103,289.0079,1764.0
2024-08-22 15:30:00,291.47,292.02,291.46,291.69,4230.0,289.1369,289.6825,289.127,289.3551,4230.0
2024-08-22 15:40:00,291.57,291.91,291.45,291.67,4845.0,289.2361,289.5734,289.117,289.3353,4845.0
2024-08-22 15:50:00,291.76,292.1,291.36,292.05,28979.0,289.4246,289.7618,289.0278,289.7122,28979.0
2024-08-23 09:30:00,292.72,292.72,292.47,292.47,5333.0,290.3769,290.3769,290.1289,290.1289,5333.0
2024-08-23 09:40:00,292.23,292.77,291.76,292.76,877.0,289.8908,290.4265,289.4246,290.4165,877.0
2024-08-23 09:50:00,292.03,292.03,290.96,291.4,3766.0,289.6924,289.6924,288.631,289.0674,3766.0
2024-08-23 10:00:00,291.48,291.5,290.95,290.95,5199.0,289.1468,289.1666,288.621,288.621,5199.0
2024-08-23 10:10:00,291.16,291.74,289.59,289.6,21885.0,288.8294,289.4047,287.2719,287.2818,21885.0
2024-08-23 10:20:00,290.04,290.2,289.32,289.62,8421.0,287.7183,287.877,287.0041,287.3017,8421.0
2024-08-23 10:30:00,289.38,289.39,288.36,288.36,1645.0,287.0636,287.0735,286.0518,286.0518,1645.0
2024-08-23 10:40:00,288.71,288.75,287.98,288.05,2915.0,286.399,286.4386,285.6748,285.7443,2915.0
2024-08-23 10:50:00,288.24,289.3,288.24,289.3,2679.0,285.9327,286.9842,285.9327,286.9842,2679.0
2024-08-23 11:00:00,289.07,289.3,289.0,289.0,940.0,286.7561,286.9842,286.6866,286.6866,940.0
2024-08-23 11:10:00,289.05,289.41,289.04,289.41,1307.0,286.7362,287.0934,286.7263,287.0934,1307.0
2024-08-23 11:20:00,289.53,289.63,288.83,288.98,4182.0,287.2124,287.3116,286.518,286.6668,4182.0
2024-08-23 11:30:00,288.9,288.9,288.38,288.38,1676.0,286.5874,286.5874,286.0716,286.0716,1676.0
2024-08-23 11:40:00,288.44,288.44,287.64,287.84,2213.0,286.1311,286.1311,285.3375,285.5359,2213.0
2024-08-23 11:50:00,287.71,287.85,287.31,287.32,991.0,285.407,285.5459,285.0102,285.0201,991.0
2024-08-23 12:00:00,287.19,287.2,286.03,286.36,4448.0,284.8911,284.9011,283.7404,284.0678,4448.0
2024-08-23 12:10:00,286.37,286.67,286.28,286.67,2865.0,284.0777,284.3753,283.9884,284.3753,2865.0
2024-08-23 12:20:00,286.61,286.61,286.26,286.31,1100.0,284.3158,284.3158,283.9686,284.0182,1100.0
2024-08-23 12:30:00,286.64,286.79,286.51,286.79,853.0,284.3455,284.4943,284.2166,284.4943,853.0
2024-08-23 12:40:00,286.93,286.93,286.12,286.31,2036.0,284.6332,284.6332,283.8297,284.0182,2036.0
2024-08-23 12:50:00,286.31,286.89,286.31,286.66,5171.0,284.0182,284.5935,284.0182,284.3654,5171.0
2024-08-23 13:00:00,286.68,286.8,286.64,286.8,623.0,284.3852,284.5043,284.3455,284.5043,623.0
2024-08-23 13:10:00,286.81,287.21,286.81,286.83,1791.0,284.5142,284.911,284.5142,284.534,1791.0
2024-08-23 13:20:00,287.1,287.11,286.92,286.98,1000.0,284.8019,284.8118,284.6233,284.6828,1000.0
2024-08-23 13:30:00,286.88,286.88,286.45,286.45,1232.0,284.5836,284.5836,284.1571,284.1571,1232.0
2024-08-23 13:40:00,286.61,286.65,286.44,286.47,1000.0,284.3158,284.3555,284.1471,284.1769,1000.0
2024-08-23 13:50:00,286.51,286.67,286.38,286.65,1311.0,284.2166,284.3753,284.0876,284.3555,1311.0
2024-08-23 14:00:00,286.65,286.86,286.47,286.71,2920.0,284.3555,284.5638,284.1769,284.415,2920.0
2024-08-23 14:10:00,286.81,286.97,286.81,286.96,895.0,284.5142,284.6729,284.5142,284.663,895.0
2024-08-23 14:20:00,286.97,286.97,286.52,286.72,2394.0,284.6729,284.6729,284.2265,284.4249,2394.0
2024-08-23 14:30:00,286.74,286.74,286.59,286.59,1170.0,284.4447,284.4447,284.2959,284.2959,1170.0
2024-08-23 14:40:00,286.57,286.72,286.56,286.59,2802.0,284.2761,284.4249,284.2662,284.2959,2802.0
2024-08-23 14:50:00,286.65,286.66,286.51,286.63,1120.0,284.3555,284.3654,284.2166,284.3356,1120.0
2024-08-23 15:00:00,286.68,286.68,286.42,286.63,2412.0,284.3852,284.3852,284.1273,284.3356,2412.0
2024-08-23 15:10:00,286.51,286.96,286.51,286.69,2450.0,284.2166,284.663,284.2166,284.3951,2450.0
2024-08-23 15:20:00,286.69,287.11,286.57,287.03,3166.0,284.3951,284.8118,284.2761,284.7324,3166.0
2024-08-23 15:30:00,287.12,287.3,286.92,286.93,3956.0,284.8217,285.0003,284.6233,284.6332,3956.0
2024-08-23 15:40:00,287.01,287.71,286.75,287.71,9320.0,284.7126,285.407,284.4547,285.407,9320.0
2024-08-23 15:50:00,287.92,288.07,287.48,287.83,33297.0,285.6153,285.7641,285.1788,285.526,33297.0
2024-08-26 09:30:00,288.44,288.98,287.35,287.69,23743.0,286.1311,286.6668,285.0499,285.3871,23743.0
2024-08-26 09:40:00,287.09,288.28,287.09,288.21,2278.0,284.7919,285.9724,284.7919,285.903,2278.0
2024-08-26 09:50:00,288.21,288.23,287.91,287.99,7512.0,285.903,285.9228,285.6054,285.6847,7512.0
2024-08-26 10:00:00,288.13,288.55,288.03,288.32,3780.0,285.8236,286.2402,285.7244,286.0121,3780.0
2024-08-26 10:10:00,288.41,288.55,288.24,288.47,6134.0,286.1014,286.2402,285.9327,286.1609,6134.0
2024-08-26 10:20:00,288.35,288.79,288.23,288.78,4325.0,286.0418,286.4783,285.9228,286.4684,4325.0
2024-08-26 10:30:00,288.66,289.09,288.52,288.75,8520.0,286.3494,286.7759,286.2105,286.4386,8520.0
2024-08-26 10:40:00,288.75,288.8,288.26,288.44,4296.0,286.4386,286.4882,285.9526,286.1311,4296.0
2024-08-26 10:50:00,288.35,288.44,287.87,287.87,1966.0,286.0418,286.1311,285.5657,285.5657,1966.0
2024-08-26 11:00:00,287.82,287.92,287.4,287.6,1597.0,285.5161,285.6153,285.0995,285.2979,1597.0
2024-08-26 11:10:00,287.71,288.08,287.7,287.84,4223.0,285.407,285.774,285.3971,285.5359,4223.0
2024-08-26 11:20:00,287.69,287.69,287.33,287.33,570.0,285.3871,285.3871,285.03,285.03,570.0
2024-08-26 11:30:00,287.31,287.38,287.21,287.38,990.0,285.0102,285.0796,284.911,285.0796,990.0
2024-08-26 11:40:00,287.31,287.41,286.95,287.13,4462.0,285.0102,285.1094,284.6531,284.8316,4462.0
2024-08-26 11:50:00,287.14,287.21,287.04,287.21,676.0,284.8415,284.911,284.7423,284.911,676.0
2024-08-26 12:00:00,287.04,287.25,287.0,287.25,828.0,284.7423,284.9507,284.7027,284.9507,828.0
2024-08-26 12:10:00,287.36,287.38,287.36,287.38,200.0,285.0598,285.0796,285.0598,285.0796,200.0
2024-08-26 12:20:00,287.42,287.44,287.42,287.44,600.0,285.1193,285.1391,285.1193,285.1391,600.0
2024-08-26 12:30:00,287.44,287.77,287.44,287.66,762.0,285.1391,285.4665,285.1391,285.3574,762.0
2024-08-26 12:40:00,287.58,287.64,287.45,287.45,1155.0,285.278,285.3375,285.1491,285.1491,1155.0
2024-08-26 12:50:00,287.45,287.6,287.39,287.6,1339.0,285.1491,285.2979,285.0895,285.2979,1339.0
2024-08-26 13:00:00,287.53,287.53,287.37,287.5,500.0,285.2284,285.2284,285.0697,285.1987,500.0
2024-08-26 13:10:00,287.75,287.9,287.68,287.69,613.0,285.4467,285.5955,285.3772,285.3871,613.0
2024-08-26 13:20:00,287.58,287.75,287.57,287.75,1385.0,285.278,285.4467,285.2681,285.4467,1385.0
2024-08-26 13:30:00,287.75,287.75,287.57,287.57,852.0,285.4467,285.4467,285.2681,285.2681,852.0
2024-08-26 13:40:00,287.41,287.41,287.4,287.41,100.0,285.1094,285.1094,285.0995,285.1094,100.0
2024-08-26 13:50:00,287.28,287.5,287.16,287.5,1864.0,284.9804,285.1987,284.8614,285.1987,1864.0
2024-08-26 14:00:00,287.54,287.54,287.13,287.13,1588.0,285.2383,285.2383,284.8316,284.8316,1588.0
2024-08-26 14:10:00,287.19,287.19,287.19,287.19,394.0,284.8911,284.8911,284.8911,284.8911,394.0
2024-08-26 14:20:00,287.56,287.57,287.56,287.56,100.0,285.2582,285.2681,285.2582,285.2582,100.0
2024-08-26 14:30:00,287.71,287.71,287.31,287.32,1679.0,285.407,285.407,285.0102,285.0201,1679.0
2024-08-26 14:40:00,287.4,287.4,287.2,287.3,624.0,285.0995,285.0995,284.9011,285.0003,624.0
2024-08-26 14:50:00,287.3,287.55,287.22,287.51,7943.0,285.0003,285.2483,284.9209,285.2086,7943.0
2024-08-26 15:00:00,287.65,287.65,287.07,287.16,4763.0,285.3475,285.3475,284.7721,284.8614,4763.0
2024-08-26 15:10:00,287.1,287.45,287.02,287.15,2769.0,284.8019,285.1491,284.7225,284.8515,2769.0
2024-08-26 15:20:00,287.15,287.35,287.12,287.21,5859.0,284.8515,285.0499,284.8217,284.911,5859.0
2024-08-26 15:30:00,287.26,287.54,287.11,287.49,7646.0,284.9606,285.2383,284.8118,285.1887,7646.0
2024-08-26 15:40:00,287.47,287.64,287.05,287.05,7122.0,285.1689,285.3375,284.7523,284.7523,7122.0
2024-08-26 15:50:00,287.33,287.46,286.35,286.98,42059.0,285.03,285.159,284.0579,284.6828,42059.0
2024-08-27 09:30:00,287.57,288.14,287.22,288.13,5442.0,285.2681,285.8335,284.9209,285.8236,5442.0
2024-08-27 09:40:00,288.06,289.22,288.05,288.56,1621.0,285.7542,286.9049,285.7443,286.2502,1621.0
2024-08-27 09:50:00,288.5,289.38,288.12,289.38,1382.0,286.1906,287.0636,285.8137,287.0636,1382.0
2024-08-27 10:00:00,289.47,289.47,288.77,289.41,11257.0,287.1529,287.1529,286.4585,287.0934,11257.0
2024-08-27 10:10:00,288.98,289.05,288.37,289.05,5136.0,286.6668,286.7362,286.0617,286.7362,5136.0
2024-08-27 10:20:00,289.1,289.11,288.57,288.9,1960.0,286.7858,286.7958,286.2601,286.5874,1960.0
2024-08-27 10:30:00,288.79,288.83,288.53,288.63,2200.0,286.4783,286.518,286.2204,286.3196,2200.0
2024-08-27 10:40:00,288.5,289.0,288.49,288.6,1795.0,286.1906,286.6866,286.1807,286.2898,1795.0
2024-08-27 10:50:00,288.54,288.66,288.44,288.51,2104.0,286.2303,286.3494,286.1311,286.2006,2104.0
2024-08-27 11:00:00,288.39,288.92,288.28,288.64,11075.0,286.0815,286.6073,285.9724,286.3295,11075.0
2024-08-27 11:10:00,288.8,288.8,288.41,288.44,3522.0,286.4882,286.4882,286.1014,286.1311,3522.0
2024-08-27 11:20:00,288.68,288.79,288.68,288.77,300.0,286.3692,286.4783,286.3692,286.4585,300.0
2024-08-27 11:30:00,288.8,288.8,288.58,288.77,1587.0,286.4882,286.4882,286.27,286.4585,1587.0
2024-08-27 11:40:00,288.83,288.91,288.65,288.66,967.0,286.518,286.5974,286.3394,286.3494,967.0
2024-08-27 11:50:00,288.65,289.03,288.64,289.03,900.0,286.3394,286.7164,286.3295,286.7164,900.0
2024-08-27 12:00:00,289.02,289.56,289.02,289.56,3226.0,286.7065,287.2422,286.7065,287.2422,3226.0
2024-08-27 12:10:00,289.74,289.9,289.56,289.84,1703.0,287.4207,287.5794,287.2422,287.5199,1703.0
2024-08-27 12:20:00,289.94,290.0,289.66,289.8,7875.0,287.6191,287.6786,287.3414,287.4802,7875.0
2024-08-27 12:30:00,289.68,289.69,289.6,289.6,1160.0,287.3612,287.3711,287.2818,287.2818,1160.0
2024-08-27 12:40:00,289.53,289.72,289.34,289.72,3002.0,287.2124,287.4009,287.0239,287.4009,3002.0
2024-08-27 12:50:00,289.91,290.19,289.86,290.06,3694.0,287.5894,287.8671,287.5398,287.7382,3694.0
2024-08-27 13:00:00,290.11,290.4,290.1,290.28,1314.0,287.7878,288.0754,287.7778,287.9564,1314.0
2024-08-27 13:10:00,290.1,290.85,290.1,290.61,2904.0,287.7778,288.5218,287.7778,288.2838,2904.0
2024-08-27 13:20:00,290.66,291.0,290.54,291.0,2244.0,288.3334,288.6706,288.2143,288.6706,2244.0
2024-08-27 13:30:00,290.99,290.99,290.73,290.81,1600.0,288.6607,288.6607,288.4028,288.4822,1600.0
2024-08-27 13:40:00,290.79,290.8,290.21,290.21,7081.0,288.4623,288.4722,287.887,287.887,7081.0
2024-08-27 13:50:00,290.14,290.53,290.06,290.37,2626.0,287.8175,288.2044,287.7382,288.0457,2626.0
2024-08-27 14:00:00,290.36,290.5,290.22,290.42,1200.0,288.0358,288.1746,287.8969,288.0953,1200.0
2024-08-27 14:10:00,290.47,290.73,290.47,290.66,1511.0,288.1449,288.4028,288.1449,288.3334,1511.0
2024-08-27 14:20:00,290.69,290.8,290.47,290.57,2793.0,288.3631,288.4722,288.1449,288.2441,2793.0
2024-08-27 14:30:00,290.65,290.91,290.64,290.78,1400.0,288.3234,288.5814,288.3135,288.4524,1400.0
2024-08-27 14:40:00,290.75,290.78,290.61,290.68,3131.0,288.4226,288.4524,288.2838,288.3532,3131.0
2024-08-27 14:50:00,290.67,290.78,290.58,290.66,3899.0,288.3433,288.4524,288.254,288.3334,3899.0
2024-08-27 15:00:00,290.56,290.66,290.54,290.66,2912.0,288.2342,288.3334,288.2143,288.3334,2912.0
2024-08-27 15:10:00,290.52,290.52,290.29,290.43,3362.0,288.1945,288.1945,287.9663,288.1052,3362.0
2024-08-27 15:20:00,290.45,290.48,290.3,290.38,2503.0,288.125,288.1548,287.9762,288.0556,2503.0
2024-08-27 15:30:00,290.38,290.4,289.99,290.23,8625.0,288.0556,288.0754,287.6687,287.9068,8625.0
2024-08-27 15:40:00,289.99,290.02,289.47,289.81,4186.0,287.6687,287.6985,287.1529,287.4902,4186.0
2024-08-27 15:50:00,289.93,290.64,289.8,290.07,35518.0,287.6092,288.3135,287.4802,287.7481,35518.0
2024-08-28 09:30:00,290.74,291.83,290.17,290.69,5658.0,288.4127,289.494,287.8473,288.3631,5658.0
2024-08-28 09:40:00,291.27,292.22,290.71,292.22,3574.0,288.9385,289.8809,288.383,289.8809,3574.0
2024-08-28 09:50:00,292.49,292.49,292.01,292.01,1350.0,290.1487,290.1487,289.6726,289.6726,1350.0
2024-08-28 10:00:00,291.69,292.46,291.68,292.46,4319.0,289.3551,290.119,289.3452,290.119,4319.0
2024-08-28 10:10:00,292.33,292.33,291.67,291.68,3073.0,289.99,289.99,289.3353,289.3452,3073.0
2024-08-28 10:20:00,291.86,292.06,291.26,291.26,4215.0,289.5238,289.7222,288.9286,288.9286,4215.0
2024-08-28 10:30:00,291.26,291.66,291.18,291.62,1100.0,288.9286,289.3254,288.8492,289.2857,1100.0
2024-08-28 10:40:00,291.62,292.35,291.61,292.35,2965.0,289.2857,290.0098,289.2758,290.0098,2965.0
2024-08-28 10:50:00,292.19,292.83,292.02,292.75,1917.0,289.8511,290.486,289.6825,290.4066,1917.0
2024-08-28 11:00:00,292.91,293.89,292.85,293.85,9241.0,290.5653,291.5375,290.5058,291.4978,9241.0
2024-08-28 11:10:00,293.77,294.0,293.37,293.4,13724.0,291.4185,291.6466,291.0217,291.0514,13724.0
2024-08-28 11:20:00,293.13,293.38,292.67,292.67,8829.0,290.7836,291.0316,290.3273,290.3273,8829.0
2024-08-28 11:30:00,292.84,292.84,292.21,292.53,3384.0,290.4959,290.4959,289.871,290.1884,3384.0
2024-08-28 11:40:00,292.18,292.18,291.44,291.44,3423.0,289.8412,289.8412,289.1071,289.1071,3423.0
2024-08-28 11:50:00,291.17,291.48,291.12,291.39,2227.0,288.8393,289.1468,288.7897,289.0575,2227.0
2024-08-28 12:00:00,291.22,291.65,291.19,291.37,4463.0,288.8889,289.3154,288.8591,289.0377,4463.0
2024-08-28 12:10:00,291.32,291.41,291.1,291.1,1227.0,288.9881,289.0774,288.7698,288.7698,1227.0
2024-08-28 12:20:00,291.25,291.45,291.24,291.44,1096.0,288.9186,289.117,288.9087,289.1071,1096.0
2024-08-28 12:30:00,291.28,291.81,291.28,291.81,1078.0,288.9484,289.4742,288.9484,289.4742,1078.0
2024-08-28 12:40:00,291.56,292.15,291.56,291.95,7044.0,289.2262,289.8114,289.2262,289.613,7044.0
2024-08-28 12:50:00,292.01,292.09,291.85,292.03,1945.0,289.6726,289.7519,289.5138,289.6924,1945.0
2024-08-28 13:00:00,292.05,292.06,291.83,291.83,2013.0,289.7122,289.7222,289.494,289.494,2013.0
2024-08-28 13:10:00,291.92,291.93,291.69,291.69,1354.0,289.5833,289.5932,289.3551,289.3551,1354.0
2024-08-28 13:20:00,291.67,291.7,291.52,291.52,2299.0,289.3353,289.365,289.1865,289.1865,2299.0
2024-08-28 13:30:00,291.51,291.87,291.35,291.87,23290.0,289.1766,289.5337,289.0178,289.5337,23290.0
2024-08-28 13:40:00,291.6,291.79,291.42,291.47,2225.0,289.2658,289.4543,289.0873,289.1369,2225.0
2024-08-28 13:50:00,291.42,291.46,291.04,291.05,1469.0,289.0873,289.127,288.7103,288.7202,1469.0
2024-08-28 14:00:00,290.91,291.06,290.3,291.06,5369.0,288.5814,288.7302,287.9762,288.7302,5369.0
2024-08-28 14:10:00,290.9,291.11,290.85,291.11,2722.0,288.5714,288.7798,288.5218,288.7798,2722.0
2024-08-28 14:20:00,290.88,291.01,290.55,290.55,1473.0,288.5516,288.6806,288.2242,288.2242,1473.0
2024-08-28 14:30:00,290.42,290.68,290.32,290.57,1248.0,288.0953,288.3532,287.9961,288.2441,1248.0
2024-08-28 14:40:00,290.48,290.69,290.44,290.44,1711.0,288.1548,288.3631,288.1151,288.1151,1711.0
2024-08-28 14:50:00,290.2,290.95,290.2,290.85,4934.0,287.877,288.621,287.877,288.5218,4934.0
2024-08-28 15:00:00,290.8,291.33,290.8,291.02,4547.0,288.4722,288.998,288.4722,288.6905,4547.0
2024-08-28 15:10:00,290.9,290.9,290.45,290.73,2864.0,288.5714,288.5714,288.125,288.4028,2864.0
2024-08-28 15:20:00,290.74,291.4,290.74,291.28,4158.0,288.4127,289.0674,288.4127,288.9484,4158.0
2024-08-28 15:30:00,291.38,291.48,291.11,291.32,3987.0,289.0476,289.1468,288.7798,288.9881,3987.0
2024-08-28 15:40:00,291.36,291.4,290.85,291.03,11572.0,289.0278,289.0674,288.5218,288.7004,11572.0
2024-08-28 15:50:00,291.1,291.46,290.68,291.04,57235.0,288.7698,289.127,288.3532,288.7103,57235.0
2024-08-29 09:30:00,291.62,292.11,290.01,290.01,5642.0,289.2857,289.7718,287.6886,287.6886,5642.0
2024-08-29 09:40:00,290.46,291.25,290.46,291.25,2676.0,288.135,288.9186,288.135,288.9186,2676.0
2024-08-29 09:50:00,291.14,291.83,290.58,291.83,2449.0,288.8095,289.494,288.254,289.494,2449.0
2024-08-29 10:00:00,291.28,291.5,290.67,290.94,3198.0,288.9484,289.1666,288.3433,288.6111,3198.0
2024-08-29 10:10:00,290.83,291.73,290.83,291.56,2326.0,288.502,289.3948,288.502,289.2262,2326.0
2024-08-29 10:20:00,291.55,291.81,291.35,291.35,1525.0,289.2162,289.4742,289.0178,289.0178,1525.0
2024-08-29 10:30:00,291.31,292.05,291.31,292.05,4934.0,288.9782,289.7122,288.9782,289.7122,4934.0
2024-08-29 10:40:00,291.99,292.09,291.68,291.9,1337.0,289.6527,289.7519,289.3452,289.5634,1337.0
2024-08-29 10:50:00,291.86,292.52,291.86,292.34,1322.0,289.5238,290.1785,289.5238,289.9999,1322.0
2024-08-29 11:00:00,292.53,292.85,292.53,292.6,3014.0,290.1884,290.5058,290.1884,290.2578,3014.0
2024-08-29 11:10:00,292.88,293.15,292.83,292.83,4884.0,290.5356,290.8034,290.486,290.486,4884.0
2024-08-29 11:20:00,292.83,292.96,292.63,292.63,2080.0,290.486,290.6149,290.2876,290.2876,2080.0
2024-08-29 11:30:00,292.72,293.08,292.65,292.88,2152.0,290.3769,290.734,290.3074,290.5356,2152.0
2024-08-29 11:40:00,292.73,293.08,292.73,292.97,1104.0,290.3868,290.734,290.3868,290.6249,1104.0
2024-08-29 11:50:00,293.03,293.18,292.72,293.17,2282.0,290.6844,290.8332,290.3769,290.8233,2282.0
2024-08-29 12:00:00,293.35,293.71,293.29,293.54,2265.0,291.0018,291.3589,290.9423,291.1903,2265.0
2024-08-29 12:10:00,293.25,293.68,293.24,293.47,1739.0,290.9026,291.3292,290.8927,291.1209,1739.0
2024-08-29 12:20:00,293.26,293.69,293.26,293.56,1683.0,290.9125,291.3391,290.9125,291.2101,1683.0
2024-08-29 12:30:00,293.46,293.56,293.18,293.18,700.0,291.1109,291.2101,290.8332,290.8332,700.0
2024-08-29 12:40:00,293.48,293.48,293.3,293.31,1169.0,291.1308,291.1308,290.9522,290.9621,1169.0
2024-08-29 12:50:00,293.01,293.22,293.01,293.21,832.0,290.6645,290.8729,290.6645,290.8629,832.0
2024-08-29 13:00:00,293.01,293.07,292.4,292.4,1630.0,290.6645,290.7241,290.0594,290.0594,1630.0
2024-08-29 13:10:00,292.67,292.75,292.37,292.6,1149.0,290.3273,290.4066,290.0297,290.2578,1149.0
2024-08-29 13:20:00,292.48,292.49,292.29,292.43,993.0,290.1388,290.1487,289.9503,290.0892,993.0
2024-08-29 13:30:00,292.39,292.39,292.01,292.19,1082.0,290.0495,290.0495,289.6726,289.8511,1082.0
2024-08-29 13:40:00,292.26,292.45,292.26,292.41,5151.0,289.9206,290.109,289.9206,290.0694,5151.0
2024-08-29 13:50:00,292.44,292.62,292.41,292.59,2096.0,290.0991,290.2777,290.0694,290.2479,2096.0
2024-08-29 14:00:00,292.58,292.69,292.53,292.69,2266.0,290.238,290.3471,290.1884,290.3471,2266.0
2024-08-29 14:10:00,292.71,292.71,292.49,292.5,2356.0,290.3669,290.3669,290.1487,290.1586,2356.0
2024-08-29 14:20:00,292.56,292.56,292.25,292.4,1220.0,290.2181,290.2181,289.9106,290.0594,1220.0
2024-08-29 14:30:00,292.27,292.33,291.74,291.9,1577.0,289.9305,289.99,289.4047,289.5634,1577.0
2024-08-29 14:40:00,291.98,292.0,291.71,291.86,1198.0,289.6428,289.6626,289.375,289.5238,1198.0
2024-08-29 14:50:00,291.68,292.15,291.68,291.89,3431.0,289.3452,289.8114,289.3452,289.5535,3431.0
2024-08-29 15:00:00,291.85,291.99,291.38,291.97,1968.0,289.5138,289.6527,289.0476,289.6329,1968.0
2024-08-29 15:10:00,291.99,292.52,291.97,292.24,2149.0,289.6527,290.1785,289.6329,289.9007,2149.0
2024-08-29 15:20:00,292.05,292.5,292.05,292.5,800.0,289.7122,290.1586,289.7122,290.1586,800.0
2024-08-29 15:30:00,292.48,292.48,292.08,292.45,2212.0,290.1388,290.1388,289.742,290.109,2212.0
2024-08-29 15:40:00,292.31,292.32,291.33,291.64,4919.0,289.9702,289.9801,288.998,289.3055,4919.0
2024-08-29 15:50:00,291.61,291.95,291.23,291.43,34921.0,289.2758,289.613,288.8988,289.0972,34921.0
2024-08-30 09:30:00,291.84,292.76,291.43,291.43,10078.0,289.5039,290.4165,289.0972,289.0972,10078.0
2024-08-30 09:40:00,291.47,291.89,290.94,290.94,971.0,289.1369,289.5535,288.6111,288.6111,971.0
2024-08-30 09:50:00,290.82,291.48,290.5,291.1,8462.0,288.4921,289.1468,288.1746,288.7698,8462.0
2024-08-30 10:00:00,291.4,291.75,290.7,291.29,48647.0,289.0674,289.4146,288.373,288.9583,48647.0
2024-08-30 10:10:00,291.35,291.69,291.2,291.46,7805.0,289.0178,289.3551,288.869,289.127,7805.0
2024-08-30 10:20:00,291.35,291.6,290.92,291.13,5553.0,289.0178,289.2658,288.5913,288.7996,5553.0
2024-08-30 10:30:00,291.15,291.33,290.85,291.03,3709.0,288.8194,288.998,288.5218,288.7004,3709.0
2024-08-30 10:40:00,290.99,291.24,290.96,291.11,4556.0,288.6607,288.9087,288.631,288.7798,4556.0
2024-08-30 10:50:00,291.18,291.32,290.89,291.32,4981.0,288.8492,288.9881,288.5615,288.9881,4981.0
2024-08-30 11:00:00,291.04,291.19,290.68,290.82,4442.0,288.7103,288.8591,288.3532,288.4921,4442.0
2024-08-30 11:10:00,290.64,290.64,290.26,290.33,1763.0,288.3135,288.3135,287.9366,288.006,1763.0
2024-08-30 11:20:00,290.26,290.8,289.68,289.84,9309.0,287.9366,288.4722,287.3612,287.5199,9309.0
2024-08-30 11:30:00,289.83,289.83,289.36,289.55,3856.0,287.51,287.51,287.0438,287.2322,3856.0
2024-08-30 11:40:00,289.37,289.72,289.36,289.51,3800.0,287.0537,287.4009,287.0438,287.1926,3800.0
2024-08-30 11:50:00,289.66,289.77,289.5,289.51,3600.0,287.3414,287.4505,287.1826,287.1926,3600.0
2024-08-30 12:00:00,289.58,289.58,289.2,289.48,7056.0,287.262,287.262,286.885,287.1628,7056.0
2024-08-30 12:10:00,289.48,289.56,289.29,289.36,2021.0,287.1628,287.2422,286.9743,287.0438,2021.0
2024-08-30 12:20:00,289.4,289.46,289.09,289.23,1737.0,287.0834,287.143,286.7759,286.9148,1737.0
2024-08-30 12:30:00,289.24,289.24,288.94,289.16,4578.0,286.9247,286.9247,286.6271,286.8454,4578.0
2024-08-30 12:40:00,289.1,289.52,289.0,289.43,23014.0,286.7858,287.2025,286.6866,287.1132,23014.0
2024-08-30 12:50:00,289.35,289.9,289.25,289.81,5836.0,287.0338,287.5794,286.9346,287.4902,5836.0
2024-08-30 13:00:00,290.04,290.73,290.04,290.73,8053.0,287.7183,288.4028,287.7183,288.4028,8053.0
2024-08-30 13:10:00,290.61,290.84,290.61,290.82,576.0,288.2838,288.5119,288.2838,288.4921,576.0
2024-08-30 13:20:00,290.75,290.75,290.55,290.68,1736.0,288.4226,288.4226,288.2242,288.3532,1736.0
2024-08-30 13:30:00,290.64,290.66,290.52,290.55,1431.0,288.3135,288.3334,288.1945,288.2242,1431.0
2024-08-30 13:40:00,290.56,290.56,290.49,290.56,846.0,288.2342,288.2342,288.1647,288.2342,846.0
2024-08-30 13:50:00,290.57,290.67,290.54,290.54,408.0,288.2441,288.3433,288.2143,288.2143,408.0
2024-08-30 14:00:00,290.48,290.91,290.37,290.84,6453.0,288.1548,288.5814,288.0457,288.5119,6453.0
2024-08-30 14:10:00,290.64,291.17,290.64,291.17,1324.0,288.3135,288.8393,288.3135,288.8393,1324.0
2024-08-30 14:20:00,291.26,291.33,290.78,290.78,4589.0,288.9286,288.998,288.4524,288.4524,4589.0
2024-08-30 14:30:00,290.78,291.12,290.78,290.9,4137.0,288.4524,288.7897,288.4524,288.5714,4137.0
2024-08-30 14:40:00,290.98,291.38,290.86,291.38,5466.0,288.6508,289.0476,288.5318,289.0476,5466.0
2024-08-30 14:50:00,291.43,291.62,291.31,291.6,3595.0,289.0972,289.2857,288.9782,289.2658,3595.0
2024-08-30 15:00:00,291.65,291.88,291.59,291.73,3918.0,289.3154,289.5436,289.2559,289.3948,3918.0
2024-08-30 15:10:00,291.54,291.67,291.2,291.45,6406.0,289.2063,289.3353,288.869,289.117,6406.0
2024-08-30 15:20:00,291.52,291.67,291.41,291.59,41575.0,289.1865,289.3353,289.0774,289.2559,41575.0
2024-08-30 15:30:00,291.59,292.44,291.59,292.09,20146.0,289.2559,290.0991,289.2559,289.7519,20146.0
2024-08-30 15:40:00,292.08,292.42,291.93,292.37,13076.0,289.742,290.0793,289.5932,290.0297,13076.0
2024-08-30 15:50:00,292.57,293.13,292.22,292.73,85966.0,290.2281,290.7836,289.8809,290.3868,85966.0
2024-09-03 09:30:00,292.9,294.81,292.56,293.53,15907.0,290.5554,292.4501,290.2181,291.1804,15907.0
2024-09-03 09:40:00,293.67,294.44,293.32,293.33,4452.0,291.3193,292.0831,290.9721,290.982,4452.0
2024-09-03 09:50:00,292.85,293.87,292.8,293.65,9983.0,290.5058,291.5177,290.4562,291.2994,9983.0
2024-09-03 10:00:00,293.75,294.04,293.33,293.93,7643.0,291.3986,291.6863,290.982,291.5772,7643.0
2024-09-03 10:10:00,293.93,294.13,293.13,293.29,6928.0,291.5772,291.7756,290.7836,290.9423,6928.0
2024-09-03 10:20:00,293.16,294.31,293.12,294.13,5663.0,290.8133,291.9541,290.7737,291.7756,5663.0
2024-09-03 10:30:00,293.91,294.63,293.87,294.27,10164.0,291.5573,292.2716,291.5177,291.9145,10164.0
2024-09-03 10:40:00,294.25,294.76,294.24,294.53,6653.0,291.8946,292.4005,291.8847,292.1724,6653.0
2024-09-03 10:50:00,294.45,295.36,294.45,295.36,8905.0,292.093,292.9957,292.093,292.9957,8905.0
2024-09-03 11:00:00,295.48,296.1,295.32,296.1,4159.0,293.1148,293.7298,292.9561,293.7298,4159.0
2024-09-03 11:10:00,295.95,295.96,294.8,294.98,4011.0,293.581,293.5909,292.4402,292.6188,4011.0
2024-09-03 11:20:00,295.3,295.64,294.99,295.15,11728.0,292.9362,293.2735,292.6287,292.7874,11728.0
2024-09-03 11:30:00,295.08,295.26,294.82,295.0,8397.0,292.718,292.8965,292.4601,292.6386,8397.0
2024-09-03 11:40:00,295.17,295.67,295.07,295.54,1779.0,292.8073,293.3033,292.7081,293.1743,1779.0
2024-09-03 11:50:00,295.53,295.87,295.53,295.82,904.0,293.1644,293.5017,293.1644,293.4521,904.0
2024-09-03 12:00:00,295.8,295.8,295.24,295.35,3768.0,293.4322,293.4322,292.8767,292.9858,3768.0
2024-09-03 12:10:00,295.35,295.41,294.62,294.62,4577.0,292.9858,293.0453,292.2617,292.2617,4577.0
2024-09-03 12:20:00,294.62,294.88,294.08,294.4,5804.0,292.2617,292.5196,291.726,292.0434,5804.0
2024-09-03 12:30:00,294.4,294.58,294.13,294.25,6105.0,292.0434,292.222,291.7756,291.8946,6105.0
2024-09-03 12:40:00,294.25,294.5,293.84,294.26,10261.0,291.8946,292.1426,291.4879,291.9045,10261.0
2024-09-03 12:50:00,294.24,294.56,294.23,294.45,1969.0,291.8847,292.2021,291.8748,292.093,1969.0
2024-09-03 13:00:00,294.54,294.79,294.45,294.66,4518.0,292.1823,292.4303,292.093,292.3013,4518.0
2024-09-03 13:10:00,294.67,294.76,294.38,294.47,9229.0,292.3113,292.4005,292.0236,292.1129,9229.0
2024-09-03 13:20:00,294.47,294.56,294.28,294.35,8298.0,292.1129,292.2021,291.9244,291.9938,8298.0
2024-09-03 13:30:00,294.38,294.46,294.18,294.18,4602.0,292.0236,292.1029,291.8252,291.8252,4602.0
2024-09-03 13:40:00,294.35,294.59,294.32,294.55,1098.0,291.9938,292.2319,291.9641,292.1922,1098.0
2024-09-03 13:50:00,294.67,295.02,294.5,294.51,1971.0,292.3113,292.6585,292.1426,292.1525,1971.0
2024-09-03 14:00:00,294.53,294.62,294.32,294.48,1790.0,292.1724,292.2617,291.9641,292.1228,1790.0
2024-09-03 14:10:00,294.25,294.49,294.24,294.43,3179.0,291.8946,292.1327,291.8847,292.0732,3179.0
2024-09-03 14:20:00,294.5,294.75,294.43,294.75,1059.0,292.1426,292.3906,292.0732,292.3906,1059.0
2024-09-03 14:30:00,294.75,294.91,294.45,294.55,5097.0,292.3906,292.5493,292.093,292.1922,5097.0
2024-09-03 14:40:00,294.56,294.61,294.25,294.43,3201.0,292.2021,292.2517,291.8946,292.0732,3201.0
2024-09-03 14:50:00,294.33,294.4,293.9,294.09,10249.0,291.974,292.0434,291.5474,291.7359,10249.0
2024-09-03 15:00:00,293.98,294.01,293.59,293.6,6345.0,291.6268,291.6565,291.2399,291.2498,6345.0
2024-09-03 15:10:00,293.63,293.82,293.3,293.4,5961.0,291.2796,291.4681,290.9522,291.0514,5961.0
2024-09-03 15:20:00,293.42,293.83,293.42,293.81,4101.0,291.0713,291.478,291.0713,291.4581,4101.0
2024-09-03 15:30:00,293.83,294.28,293.43,293.5,8244.0,291.478,291.9244,291.0812,291.1506,8244.0
2024-09-03 15:40:00,293.57,293.94,293.23,293.94,14749.0,291.2201,291.5871,290.8828,291.5871,14749.0
2024-09-03 15:50:00,294.01,294.68,293.74,294.43,63509.0,291.6565,292.3212,291.3887,292.0732,63509.0
2024-09-04 09:30:00,295.31,298.03,295.3,298.03,21375.0,292.9461,295.6444,292.9362,295.6444,21375.0
2024-09-04 09:40:00,297.85,298.24,295.19,295.59,12058.0,295.4658,295.8527,292.8271,293.2239,12058.0
2024-09-04 09:50:00,295.39,296.5,295.37,296.5,10419.0,293.0255,294.1266,293.0057,294.1266,10419.0
2024-09-04 10:00:00,296.27,297.39,296.18,297.12,5206.0,293.8985,295.0095,293.8092,294.7416,5206.0
2024-09-04 10:10:00,297.25,297.25,296.04,296.68,4562.0,294.8706,294.8706,293.6703,294.3052,4562.0
2024-09-04 10:20:00,296.45,296.98,296.31,296.68,8111.0,294.077,294.6028,293.9381,294.3052,8111.0
2024-09-04 10:30:00,296.72,296.9,296.0,296.18,3017.0,294.3449,294.5234,293.6306,293.8092,3017.0
2024-09-04 10:40:00,295.92,296.24,295.8,296.12,4554.0,293.5513,293.8687,293.4322,293.7497,4554.0
2024-09-04 10:50:00,296.09,296.1,295.27,295.34,15413.0,293.7199,293.7298,292.9065,292.9759,15413.0
2024-09-04 11:00:00,295.49,296.15,295.49,296.0,3435.0,293.1247,293.7794,293.1247,293.6306,3435.0
2024-09-04 11:10:00,296.2,296.2,295.95,296.04,2120.0,293.829,293.829,293.581,293.6703,2120.0
2024-09-04 11:20:00,296.04,296.36,295.84,296.12,2900.0,293.6703,293.9877,293.4719,293.7497,2900.0
2024-09-04 11:30:00,296.12,296.2,295.85,295.96,1825.0,293.7497,293.829,293.4818,293.5909,1825.0
2024-09-04 11:40:00,296.15,296.42,296.05,296.13,2588.0,293.7794,294.0473,293.6802,293.7596,2588.0
2024-09-04 11:50:00,296.23,296.23,295.71,295.82,2365.0,293.8588,293.8588,293.3429,293.4521,2365.0
2024-09-04 12:00:00,295.81,295.92,295.57,295.57,3283.0,293.4421,293.5513,293.2041,293.2041,3283.0
2024-09-04 12:10:00,295.57,295.76,295.24,295.24,1600.0,293.2041,293.3925,292.8767,292.8767,1600.0
2024-09-04 12:20:00,295.12,295.73,295.11,295.44,3169.0,292.7577,293.3628,292.7477,293.0751,3169.0
2024-09-04 12:30:00,295.43,295.98,295.38,295.62,2417.0,293.0652,293.6108,293.0156,293.2537,2417.0
2024-09-04 12:40:00,295.89,295.98,295.74,295.97,3987.0,293.5215,293.6108,293.3727,293.6009,3987.0
2024-09-04 12:50:00,295.97,295.98,295.66,295.82,2400.0,293.6009,293.6108,293.2933,293.4521,2400.0
2024-09-04 13:00:00,295.82,295.91,295.27,295.28,2939.0,293.4521,293.5413,292.9065,292.9164,2939.0
2024-09-04 13:10:00,295.28,295.28,295.06,295.16,3911.0,292.9164,292.9164,292.6981,292.7973,3911.0
2024-09-04 13:20:00,295.16,295.33,294.93,295.01,6015.0,292.7973,292.966,292.5692,292.6485,6015.0
2024-09-04 13:30:00,295.06,295.06,294.86,294.99,13268.0,292.6981,292.6981,292.4997,292.6287,13268.0
2024-09-04 13:40:00,295.0,296.14,295.0,295.89,9891.0,292.6386,293.7695,292.6386,293.5215,9891.0
2024-09-04 13:50:00,295.73,296.43,295.73,296.43,5591.0,293.3628,294.0572,293.3628,294.0572,5591.0
2024-09-04 14:00:00,296.24,296.79,296.09,296.68,6916.0,293.8687,294.4143,293.7199,294.3052,6916.0
2024-09-04 14:10:00,296.76,297.25,296.68,297.18,7240.0,294.3845,294.8706,294.3052,294.8012,7240.0
2024-09-04 14:20:00,297.25,297.29,296.92,296.92,4016.0,294.8706,294.9103,294.5432,294.5432,4016.0
2024-09-04 14:30:00,296.91,297.23,296.91,296.94,2750.0,294.5333,294.8508,294.5333,294.5631,2750.0
2024-09-04 14:40:00,296.93,297.07,296.8,296.94,2212.0,294.5532,294.692,294.4242,294.5631,2212.0
2024-09-04 14:50:00,296.99,297.11,296.85,296.95,4610.0,294.6127,294.7317,294.4738,294.573,4610.0
2024-09-04 15:00:00,296.94,297.14,296.69,297.11,6043.0,294.5631,294.7615,294.3151,294.7317,6043.0
2024-09-04 15:10:00,297.07,297.12,296.83,296.98,5342.0,294.692,294.7416,294.454,294.6028,5342.0
2024-09-04 15:20:00,296.99,297.46,296.99,297.45,8441.0,294.6127,295.0789,294.6127,295.069,8441.0
2024-09-04 15:30:00,297.5,297.98,297.39,297.66,10742.0,295.1186,295.5948,295.0095,295.2773,10742.0
2024-09-04 15:40:00,297.55,297.81,296.9,297.7,9152.0,295.1682,295.4261,294.5234,295.317,9152.0
2024-09-04 15:50:00,297.6,297.86,297.04,297.76,61809.0,295.2178,295.4757,294.6623,295.3765,61809.0
2024-09-05 09:30:00,298.22,298.22,295.24,295.81,7808.0,295.8328,295.8328,292.8767,293.4421,7808.0
2024-09-05 09:40:00,295.86,296.21,295.0,295.26,3772.0,293.4917,293.8389,292.6386,292.8965,3772.0
2024-09-05 09:50:00,295.28,295.61,294.79,295.43,10462.0,292.9164,293.2437,292.4303,293.0652,10462.0
2024-09-05 10:00:00,295.5,295.99,295.0,295.41,5866.0,293.1346,293.6207,292.6386,293.0453,5866.0
2024-09-05 10:10:00,295.46,295.62,295.27,295.62,3066.0,293.0949,293.2537,292.9065,293.2537,3066.0
2024-09-05 10:20:00,295.48,295.48,294.54,294.99,7357.0,293.1148,293.1148,292.1823,292.6287,7357.0
2024-09-05 10:30:00,294.83,294.88,294.05,294.05,2327.0,292.47,292.5196,291.6962,291.6962,2327.0
2024-09-05 10:40:00,294.05,294.32,293.87,293.87,1700.0,291.6962,291.9641,291.5177,291.5177,1700.0
2024-09-05 10:50:00,293.82,294.56,293.82,294.55,1823.0,291.4681,292.2021,291.4681,292.1922,1823.0
2024-09-05 11:00:00,294.45,294.47,293.87,294.03,3323.0,292.093,292.1129,291.5177,291.6764,3323.0
2024-09-05 11:10:00,293.94,293.97,293.19,293.6,6279.0,291.5871,291.6169,290.8431,291.2498,6279.0
2024-09-05 11:20:00,293.59,293.86,293.39,293.81,1531.0,291.2399,291.5077,291.0415,291.4581,1531.0
2024-09-05 11:30:00,293.96,294.25,293.96,293.99,602.0,291.6069,291.8946,291.6069,291.6367,602.0
2024-09-05 11:40:00,293.77,293.9,293.53,293.71,1995.0,291.4185,291.5474,291.1804,291.3589,1995.0
2024-09-05 11:50:00,293.7,293.99,293.46,293.8,2604.0,291.349,291.6367,291.1109,291.4482,2604.0
2024-09-05 12:00:00,293.67,293.82,293.41,293.47,6690.0,291.3193,291.4681,291.0613,291.1209,6690.0
2024-09-05 12:10:00,293.54,293.64,293.16,293.37,5453.0,291.1903,291.2895,290.8133,291.0217,5453.0
2024-09-05 12:20:00,293.37,293.4,293.3,293.31,1038.0,291.0217,291.0514,290.9522,290.9621,1038.0
2024-09-05 12:30:00,293.31,293.47,293.22,293.37,5049.0,290.9621,291.1209,290.8729,291.0217,5049.0
2024-09-05 12:40:00,293.45,293.8,293.26,293.8,5317.0,291.101,291.4482,290.9125,291.4482,5317.0
2024-09-05 12:50:00,293.94,294.35,293.94,294.16,1628.0,291.5871,291.9938,291.5871,291.8053,1628.0
2024-09-05 13:00:00,294.2,294.3,294.0,294.0,7395.0,291.845,291.9442,291.6466,291.6466,7395.0
2024-09-05 13:10:00,294.14,294.14,293.85,293.99,1900.0,291.7855,291.7855,291.4978,291.6367,1900.0
2024-09-05 13:20:00,294.02,294.02,293.77,293.92,1440.0,291.6665,291.6665,291.4185,291.5673,1440.0
2024-09-05 13:30:00,294.18,294.42,293.87,294.37,2822.0,291.8252,292.0633,291.5177,292.0137,2822.0
2024-09-05 13:40:00,294.31,295.02,294.31,294.92,4636.0,291.9541,292.6585,291.9541,292.5593,4636.0
2024-09-05 13:50:00,294.89,295.01,294.72,294.94,2432.0,292.5295,292.6485,292.3609,292.5791,2432.0
2024-09-05 14:00:00,295.03,295.42,294.88,295.42,1189.0,292.6684,293.0553,292.5196,293.0553,1189.0
2024-09-05 14:10:00,295.33,295.33,295.18,295.25,1500.0,292.966,292.966,292.8172,292.8866,1500.0
2024-09-05 14:20:00,295.21,295.23,295.06,295.09,1901.0,292.8469,292.8668,292.6981,292.7279,1901.0
2024-09-05 14:30:00,295.0,295.35,295.0,295.21,3123.0,292.6386,292.9858,292.6386,292.8469,3123.0
2024-09-05 14:40:00,295.29,295.59,295.21,295.59,2359.0,292.9263,293.2239,292.8469,293.2239,2359.0
2024-09-05 14:50:00,295.59,295.73,295.58,295.61,900.0,293.2239,293.3628,293.214,293.2437,900.0
2024-09-05 15:00:00,295.45,295.45,295.28,295.28,1000.0,293.085,293.085,292.9164,292.9164,1000.0
2024-09-05 15:10:00,295.33,295.34,294.55,294.55,3906.0,292.966,292.9759,292.1922,292.1922,3906.0
2024-09-05 15:20:00,294.41,294.85,294.27,294.84,5314.0,292.0533,292.4898,291.9145,292.4799,5314.0
2024-09-05 15:30:00,294.9,295.47,294.78,294.88,6634.0,292.5394,293.1049,292.4204,292.5196,6634.0
2024-09-05 15:40:00,294.8,295.23,294.31,295.03,10949.0,292.4402,292.8668,291.9541,292.6684,10949.0
2024-09-05 15:50:00,295.28,295.61,294.88,295.54,43695.0,292.9164,293.2437,292.5196,293.1743,43695.0
2024-09-06 09:30:00,295.01,296.75,294.71,296.17,6676.0,293.2454,294.975,292.9472,294.3985,6676.0
2024-09-06 09:40:00,296.12,296.42,295.56,295.78,3028.0,294.3488,294.647,293.7921,294.0108,3028.0
2024-09-06 09:50:00,296.18,296.19,295.46,295.86,3599.0,294.4084,294.4183,293.6927,294.0903,3599.0
2024-09-06 10:00:00,296.3,296.53,295.41,295.74,2913.0,294.5277,294.7563,293.643,293.971,2913.0
2024-09-06 10:10:00,295.98,296.11,295.04,295.12,3425.0,294.2096,294.3388,293.2752,293.3547,3425.0
2024-09-06 10:20:00,295.38,295.57,295.1,295.29,1400.0,293.6132,293.802,293.3349,293.5237,1400.0
2024-09-06 10:30:00,295.3,295.8,295.08,295.08,3065.0,293.5337,294.0307,293.315,293.315,3065.0
2024-09-06 10:40:00,295.56,295.7,294.64,295.38,10454.0,293.7921,293.9313,292.8776,293.6132,10454.0
2024-09-06 10:50:00,295.28,295.28,294.42,294.44,3911.0,293.5138,293.5138,292.6589,292.6788,3911.0
2024-09-06 11:00:00,294.44,295.76,294.44,294.75,4919.0,292.6788,293.9909,292.6788,292.9869,4919.0
2024-09-06 11:10:00,294.79,294.79,294.22,294.4,5621.0,293.0267,293.0267,292.4601,292.639,5621.0
2024-09-06 11:20:00,294.46,294.79,294.35,294.73,2339.0,292.6987,293.0267,292.5893,292.9671,2339.0
2024-09-06 11:30:00,294.9,295.14,294.65,294.9,4205.0,293.1361,293.3746,292.8875,293.1361,4205.0
2024-09-06 11:40:00,294.95,294.96,294.59,294.86,2600.0,293.1858,293.1957,292.8279,293.0963,2600.0
2024-09-06 11:50:00,294.7,294.84,294.45,294.64,2890.0,292.9372,293.0764,292.6887,292.8776,2890.0
2024-09-06 12:00:00,294.65,294.78,294.42,294.56,1186.0,292.8875,293.0168,292.6589,292.7981,1186.0
2024-09-06 12:10:00,294.72,294.72,294.17,294.17,4134.0,292.9571,292.9571,292.4104,292.4104,4134.0
2024-09-06 12:20:00,294.07,294.43,294.0,294.21,4160.0,292.311,292.6689,292.2414,292.4502,4160.0
2024-09-06 12:30:00,294.22,294.52,294.08,294.51,2711.0,292.4601,292.7583,292.321,292.7484,2711.0
2024-09-06 12:40:00,294.53,294.94,294.33,294.34,2085.0,292.7683,293.1758,292.5695,292.5794,2085.0
2024-09-06 12:50:00,294.44,294.44,294.19,294.27,3696.0,292.6788,292.6788,292.4303,292.5098,3696.0
2024-09-06 13:00:00,294.28,294.33,294.06,294.3,1891.0,292.5198,292.5695,292.3011,292.5396,1891.0
2024-09-06 13:10:00,294.16,294.27,294.04,294.06,2288.0,292.4005,292.5098,292.2812,292.3011,2288.0
2024-09-06 13:20:00,293.97,294.36,293.96,294.02,2251.0,292.2116,292.5993,292.2017,292.2613,2251.0
2024-09-06 13:30:00,293.94,293.97,293.72,293.73,1304.0,292.1818,292.2116,291.9631,291.9731,1304.0
2024-09-06 13:40:00,293.68,294.07,293.68,294.06,2196.0,291.9233,292.311,291.9233,292.3011,2196.0
2024-09-06 13:50:00,294.15,294.58,293.97,294.58,1510.0,292.3905,292.818,292.2116,292.818,1510.0
2024-09-06 14:00:00,294.66,294.66,293.93,294.03,2429.0,292.8975,292.8975,292.1719,292.2713,2429.0
2024-09-06 14:10:00,293.82,293.95,293.73,293.75,1222.0,292.0625,292.1917,291.9731,291.9929,1222.0
2024-09-06 14:20:00,293.81,293.91,293.59,293.61,3620.0,292.0526,292.152,291.8339,291.8538,3620.0
2024-09-06 14:30:00,293.74,294.07,293.71,294.06,4627.0,291.983,292.311,291.9532,292.3011,4627.0
2024-09-06 14:40:00,294.18,294.32,294.01,294.28,1674.0,292.4204,292.5595,292.2514,292.5198,1674.0
2024-09-06 14:50:00,294.12,294.25,294.0,294.25,2602.0,292.3607,292.4899,292.2414,292.4899,2602.0
2024-09-06 15:00:00,294.25,294.7,294.1,294.47,4307.0,292.4899,292.9372,292.3408,292.7086,4307.0
2024-09-06 15:10:00,294.5,294.63,294.4,294.44,6033.0,292.7384,292.8677,292.639,292.6788,6033.0
2024-09-06 15:20:00,294.49,294.6,294.44,294.44,2558.0,292.7285,292.8378,292.6788,292.6788,2558.0
2024-09-06 15:30:00,294.38,294.6,294.19,294.56,7762.0,292.6192,292.8378,292.4303,292.7981,7762.0
2024-09-06 15:40:00,294.56,295.17,294.41,295.17,10278.0,292.7981,293.4044,292.649,293.4044,10278.0
2024-09-06 15:50:00,295.21,295.29,294.03,294.35,82903.0,293.4442,293.5237,292.2713,292.5893,82903.0
2024-09-09 09:30:00,295.7,296.48,294.84,295.39,8289.0,293.9313,294.7066,293.0764,293.6231,8289.0
2024-09-09 09:40:00,295.62,296.13,295.26,295.79,13505.0,293.8517,294.3587,293.4939,294.0207,13505.0
2024-09-09 09:50:00,296.0,296.2,295.52,296.0,2043.0,294.2295,294.4283,293.7523,294.2295,2043.0
2024-09-09 10:00:00,295.69,296.1,295.57,295.81,2906.0,293.9213,294.3289,293.802,294.0406,2906.0
2024-09-09 10:10:00,295.78,297.02,295.6,296.74,16389.0,294.0108,295.2434,293.8319,294.965,16389.0
2024-09-09 10:20:00,296.65,296.81,296.39,296.79,3079.0,294.8756,295.0346,294.6171,295.0147,3079.0
2024-09-09 10:30:00,296.74,297.03,296.69,296.92,1434.0,294.965,295.2533,294.9153,295.144,1434.0
2024-09-09 10:40:00,297.07,297.42,297.06,297.13,1438.0,295.2931,295.641,295.2831,295.3527,1438.0
2024-09-09 10:50:00,297.21,297.7,297.2,297.55,4015.0,295.4322,295.9193,295.4223,295.7702,4015.0
2024-09-09 11:00:00,297.7,297.94,297.39,297.94,3916.0,295.9193,296.1579,295.6112,296.1579,3916.0
2024-09-09 11:10:00,297.76,297.97,297.02,297.09,3935.0,295.9789,296.1877,295.2434,295.313,3935.0
2024-09-09 11:20:00,296.99,297.42,296.53,297.17,11798.0,295.2136,295.641,294.7563,295.3925,11798.0
2024-09-09 11:30:00,297.44,298.54,297.35,298.54,3521.0,295.6609,296.7543,295.5714,296.7543,3521.0
2024-09-09 11:40:00,298.44,299.16,298.23,299.04,12510.0,296.6549,297.3706,296.4461,297.2513,12510.0
2024-09-09 11:50:00,299.16,299.39,298.94,299.01,12114.0,297.3706,297.5992,297.1519,297.2215,12114.0
2024-09-09 12:00:00,299.0,299.0,298.87,298.91,3605.0,297.2115,297.2115,297.0823,297.1221,3605.0
2024-09-09 12:10:00,298.88,298.97,298.86,298.97,1699.0,297.0922,297.1817,297.0724,297.1817,1699.0
2024-09-09 12:20:00,298.94,298.96,298.62,298.76,3700.0,297.1519,297.1718,296.8338,296.973,3700.0
2024-09-09 12:30:00,298.91,299.27,298.68,299.27,3839.0,297.1221,297.4799,296.8934,297.4799,3839.0
2024-09-09 12:40:00,299.42,299.47,299.2,299.26,1434.0,297.629,297.6787,297.4103,297.47,1434.0
2024-09-09 12:50:00,299.35,299.73,299.2,299.32,2935.0,297.5594,297.9372,297.4103,297.5296,2935.0
2024-09-09 13:00:00,299.52,299.82,299.4,299.76,3143.0,297.7284,298.0266,297.6091,297.967,3143.0
2024-09-09 13:10:00,299.81,299.81,299.32,299.36,3536.0,298.0167,298.0167,297.5296,297.5694,3536.0
2024-09-09 13:20:00,299.45,299.47,299.36,299.43,2246.0,297.6588,297.6787,297.5694,297.639,2246.0
2024-09-09 13:30:00,299.43,299.74,299.29,299.74,3419.0,297.639,297.9471,297.4998,297.9471,3419.0
2024-09-09 13:40:00,299.53,299.82,299.53,299.75,3235.0,297.7384,298.0266,297.7384,297.957,3235.0
2024-09-09 13:50:00,299.9,299.9,299.58,299.71,12522.0,298.1061,298.1061,297.7881,297.9173,12522.0
2024-09-09 14:00:00,299.66,299.79,299.5,299.66,20901.0,297.8676,297.9968,297.7085,297.8676,20901.0
2024-09-09 14:10:00,299.68,299.79,299.58,299.73,8015.0,297.8875,297.9968,297.7881,297.9372,8015.0
2024-09-09 14:20:00,299.8,299.9,299.67,299.69,3848.0,298.0067,298.1061,297.8775,297.8974,3848.0
2024-09-09 14:30:00,299.67,299.68,298.8,298.8,11714.0,297.8775,297.8875,297.0127,297.0127,11714.0
2024-09-09 14:40:00,298.97,299.41,298.97,299.25,4147.0,297.1817,297.6191,297.1817,297.46,4147.0
2024-09-09 14:50:00,299.27,299.54,299.21,299.49,6602.0,297.4799,297.7483,297.4203,297.6986,6602.0
2024-09-09 15:00:00,299.43,299.54,299.34,299.38,12464.0,297.639,297.7483,297.5495,297.5893,12464.0
2024-09-09 15:10:00,299.4,299.44,298.84,298.91,15704.0,297.6091,297.6489,297.0525,297.1221,15704.0
2024-09-09 15:20:00,298.86,298.86,298.43,298.59,17807.0,297.0724,297.0724,296.6449,296.804,17807.0
2024-09-09 15:30:00,298.52,299.22,298.46,299.22,11471.0,296.7344,297.4302,296.6748,297.4302,11471.0
2024-09-09 15:40:00,299.29,299.32,298.5,298.5,15738.0,297.4998,297.5296,296.7145,296.7145,15738.0
2024-09-09 15:50:00,298.32,299.01,298.08,298.82,64630.0,296.5356,297.2215,296.297,297.0326,64630.0
2024-09-10 09:30:00,299.25,300.06,298.16,300.06,34539.0,297.46,298.2652,296.3766,298.2652,34539.0
2024-09-10 09:40:00,300.47,300.66,299.96,300.0,8921.0,298.6727,298.8616,298.1658,298.2055,8921.0
2024-09-10 09:50:00,300.42,300.43,299.67,299.91,2892.0,298.623,298.633,297.8775,298.1161,2892.0
2024-09-10 10:00:00,299.67,299.67,297.74,297.99,14655.0,297.8775,297.8775,295.9591,296.2076,14655.0
2024-09-10 10:10:00,297.97,298.46,297.59,297.63,12563.0,296.1877,296.6748,295.81,295.8497,12563.0
2024-09-10 10:20:00,297.79,298.37,297.74,298.26,4045.0,296.0088,296.5853,295.9591,296.476,4045.0
2024-09-10 10:30:00,298.38,298.62,298.2,298.41,1949.0,296.5952,296.8338,296.4163,296.6251,1949.0
2024-09-10 10:40:00,298.15,298.58,298.02,298.3,4268.0,296.3666,296.794,296.2374,296.5157,4268.0
2024-09-10 10:50:00,298.54,298.54,297.96,298.21,5247.0,296.7543,296.7543,296.1777,296.4263,5247.0
2024-09-10 11:00:00,298.14,298.82,298.14,298.79,3507.0,296.3567,297.0326,296.3567,297.0028,3507.0
2024-09-10 11:10:00,298.91,298.91,298.59,298.62,1719.0,297.1221,297.1221,296.804,296.8338,1719.0
2024-09-10 11:20:00,298.62,298.73,298.43,298.43,3469.0,296.8338,296.9431,296.6449,296.6449,3469.0
2024-09-10 11:30:00,298.45,298.49,297.99,298.3,1685.0,296.6648,296.7046,296.2076,296.5157,1685.0
2024-09-10 11:40:00,298.4,298.63,298.2,298.2,4747.0,296.6151,296.8437,296.4163,296.4163,4747.0
2024-09-10 11:50:00,298.15,298.15,297.67,297.69,4398.0,296.3666,296.3666,295.8895,295.9094,4398.0
2024-09-10 12:00:00,297.69,297.98,297.28,297.37,8524.0,295.9094,296.1976,295.5018,295.5913,8524.0
2024-09-10 12:10:00,297.38,297.82,297.38,297.73,2627.0,295.6012,296.0386,295.6012,295.9491,2627.0
2024-09-10 12:20:00,297.94,298.24,297.73,298.24,2714.0,296.1579,296.4561,295.9491,296.4561,2714.0
2024-09-10 12:30:00,298.22,298.29,297.92,297.92,1600.0,296.4362,296.5058,296.138,296.138,1600.0
2024-09-10 12:40:00,297.89,298.14,297.49,297.63,2365.0,296.1082,296.3567,295.7106,295.8497,2365.0
2024-09-10 12:50:00,297.72,297.96,297.6,297.86,1836.0,295.9392,296.1777,295.8199,296.0783,1836.0
2024-09-10 13:00:00,297.73,298.01,297.38,298.01,6245.0,295.9491,296.2274,295.6012,296.2274,6245.0
2024-09-10 13:10:00,297.84,298.03,297.46,297.78,5137.0,296.0585,296.2473,295.6807,295.9988,5137.0
2024-09-10 13:20:00,297.78,297.88,297.5,297.84,5453.0,295.9988,296.0982,295.7205,296.0585,5453.0
2024-09-10 13:30:00,297.85,298.09,297.84,298.09,2460.0,296.0684,296.307,296.0585,296.307,2460.0
2024-09-10 13:40:00,298.22,298.47,297.99,298.15,1638.0,296.4362,296.6847,296.2076,296.3666,1638.0
2024-09-10 13:50:00,297.83,298.11,297.83,298.07,1200.0,296.0485,296.3269,296.0485,296.2871,1200.0
2024-09-10 14:00:00,298.12,298.18,297.95,298.12,1325.0,296.3368,296.3964,296.1678,296.3368,1325.0
2024-09-10 14:10:00,297.87,297.88,297.59,297.75,4114.0,296.0883,296.0982,295.81,295.969,4114.0
2024-09-10 14:20:00,297.85,297.85,297.5,297.57,2520.0,296.0684,296.0684,295.7205,295.7901,2520.0
2024-09-10 14:30:00,297.65,298.14,297.64,297.99,2433.0,295.8696,296.3567,295.8597,296.2076,2433.0
2024-09-10 14:40:00,298.0,298.01,297.58,297.88,6219.0,296.2175,296.2274,295.8,296.0982,6219.0
2024-09-10 14:50:00,297.98,298.22,297.93,298.22,3463.0,296.1976,296.4362,296.1479,296.4362,3463.0
2024-09-10 15:00:00,298.15,298.24,297.97,298.24,2627.0,296.3666,296.4561,296.1877,296.4561,2627.0
2024-09-10 15:10:00,298.28,298.59,298.18,298.58,17063.0,296.4958,296.804,296.3964,296.794,17063.0
2024-09-10 15:20:00,298.51,298.85,298.32,298.7,3314.0,296.7245,297.0624,296.5356,296.9133,3314.0
2024-09-10 15:30:00,298.46,299.0,298.28,298.55,7533.0,296.6748,297.2115,296.4958,296.7642,7533.0
2024-09-10 15:40:00,298.6,298.94,298.46,298.68,6782.0,296.8139,297.1519,296.6748,296.8934,6782.0
2024-09-10 15:50:00,298.56,299.39,298.55,298.67,49221.0,296.7742,297.5992,296.7642,296.8835,49221.0
2024-09-11 09:30:00,297.78,297.87,294.5,295.31,5709.0,295.9988,296.0883,292.7384,293.5436,5709.0
2024-09-11 09:40:00,294.83,294.89,293.92,293.93,1685.0,293.0665,293.1261,292.1619,292.1719,1685.0
2024-09-11 09:50:00,294.16,294.16,293.59,294.03,3065.0,292.4005,292.4005,291.8339,292.2713,3065.0
2024-09-11 10:00:00,294.03,294.03,291.15,291.15,64523.0,292.2713,292.2713,289.4085,289.4085,64523.0
2024-09-11 10:10:00,291.04,291.28,290.24,290.94,3406.0,289.2991,289.5377,288.5039,289.1997,3406.0
2024-09-11 10:20:00,291.18,291.18,289.49,290.08,10279.0,289.4383,289.4383,287.7584,288.3449,10279.0
2024-09-11 10:30:00,289.87,290.31,289.4,290.08,9753.0,288.1361,288.5735,287.669,288.3449,9753.0
2024-09-11 10:40:00,290.28,290.9,289.98,290.63,2731.0,288.5437,289.16,288.2455,288.8916,2731.0
2024-09-11 10:50:00,290.72,291.27,290.72,290.91,1000.0,288.9811,289.5278,288.9811,289.1699,1000.0
2024-09-11 11:00:00,290.93,291.33,290.57,291.33,3062.0,289.1898,289.5874,288.832,289.5874,3062.0
2024-09-11 11:10:00,291.27,291.31,291.0,291.09,3221.0,289.5278,289.5675,289.2594,289.3488,3221.0
2024-09-11 11:20:00,291.32,291.32,290.59,290.94,1907.0,289.5775,289.5775,288.8518,289.1997,1907.0
2024-09-11 11:30:00,290.93,291.39,290.91,291.39,1771.0,289.1898,289.647,289.1699,289.647,1771.0
2024-09-11 11:40:00,291.49,291.95,291.49,291.89,3495.0,289.7464,290.2037,289.7464,290.1441,3495.0
2024-09-11 11:50:00,291.63,291.77,290.66,291.28,4152.0,289.8856,290.0248,288.9214,289.5377,4152.0
2024-09-11 12:00:00,291.15,291.72,290.91,291.72,2776.0,289.4085,289.9751,289.1699,289.9751,2776.0
2024-09-11 12:10:00,291.83,291.85,290.74,290.9,2800.0,290.0844,290.1043,289.0009,289.16,2800.0
2024-09-11 12:20:00,290.95,291.28,290.91,291.28,1068.0,289.2097,289.5377,289.1699,289.5377,1068.0
2024-09-11 12:30:00,291.62,291.91,291.52,291.91,2420.0,289.8757,290.1639,289.7763,290.1639,2420.0
2024-09-11 12:40:00,292.24,292.35,292.12,292.27,1057.0,290.492,290.6013,290.3727,290.5218,1057.0
2024-09-11 12:50:00,292.61,292.86,292.61,292.86,200.0,290.8598,291.1083,290.8598,291.1083,200.0
2024-09-11 13:00:00,292.71,292.99,292.69,292.99,600.0,290.9592,291.2375,290.9393,291.2375,600.0
2024-09-11 13:10:00,293.03,293.49,293.03,293.19,669.0,291.2772,291.7345,291.2772,291.4363,669.0
2024-09-11 13:20:00,293.14,293.17,292.84,293.17,2802.0,291.3866,291.4164,291.0884,291.4164,2802.0
2024-09-11 13:30:00,293.12,293.15,292.65,292.65,720.0,291.3667,291.3965,290.8995,290.8995,720.0
2024-09-11 13:40:00,292.92,293.31,292.73,293.31,2373.0,291.1679,291.5556,290.979,291.5556,2373.0
2024-09-11 13:50:00,293.4,293.47,292.81,293.06,1468.0,291.645,291.7146,291.0586,291.3071,1468.0
2024-09-11 14:00:00,293.09,293.09,292.65,292.83,1800.0,291.3369,291.3369,290.8995,291.0784,1800.0
2024-09-11 14:10:00,292.99,292.99,292.32,292.48,2641.0,291.2375,291.2375,290.5715,290.7305,2641.0
2024-09-11 14:20:00,292.29,292.59,292.29,292.34,2514.0,290.5417,290.8399,290.5417,290.5914,2514.0
2024-09-11 14:30:00,292.25,292.84,292.17,292.75,3634.0,290.5019,291.0884,290.4224,290.9989,3634.0
2024-09-11 14:40:00,292.87,293.15,292.85,293.15,1442.0,291.1182,291.3965,291.0983,291.3965,1442.0
2024-09-11 14:50:00,293.44,293.58,293.16,293.4,2582.0,291.6848,291.8239,291.4065,291.645,2582.0
2024-09-11 15:00:00,293.4,293.56,293.3,293.3,1730.0,291.645,291.8041,291.5456,291.5456,1730.0
2024-09-11 15:10:00,293.25,293.6,293.2,293.59,1439.0,291.4959,291.8438,291.4462,291.8339,1439.0
2024-09-11 15:20:00,293.49,294.26,293.49,294.04,1992.0,291.7345,292.4999,291.7345,292.2812,1992.0
2024-09-11 15:30:00,294.16,294.16,293.51,293.68,5601.0,292.4005,292.4005,291.7544,291.9233,5601.0
2024-09-11 15:40:00,293.5,293.58,292.4,293.58,9870.0,291.7444,291.8239,290.651,291.8239,9870.0
2024-09-11 15:50:00,293.49,294.79,293.2,294.5,39321.0,291.7345,293.0267,291.4462,292.7384,39321.0
2024-09-12 09:30:00,293.98,293.98,293.27,293.85,6008.0,292.2216,292.2216,291.5158,292.0923,6008.0
2024-09-12 09:40:00,293.76,293.87,293.1,293.87,2440.0,292.0029,292.1122,291.3468,292.1122,2440.0
2024-09-12 09:50:00,293.99,294.21,293.51,294.12,1196.0,292.2315,292.4502,291.7544,292.3607,1196.0
2024-09-12 10:00:00,293.74,294.84,293.49,294.84,5607.0,291.983,293.0764,291.7345,293.0764,5607.0
2024-09-12 10:10:00,294.87,294.87,294.47,294.47,3690.0,293.1062,293.1062,292.7086,292.7086,3690.0
2024-09-12 10:20:00,294.11,294.93,294.11,294.44,8674.0,292.3508,293.1659,292.3508,292.6788,8674.0
2024-09-12 10:30:00,293.99,294.29,293.77,293.86,3522.0,292.2315,292.5297,292.0128,292.1023,3522.0
2024-09-12 10:40:00,294.17,294.64,293.84,294.55,4811.0,292.4104,292.8776,292.0824,292.7881,4811.0
2024-09-12 10:50:00,294.53,294.53,293.44,293.45,2603.0,292.7683,292.7683,291.6848,291.6947,2603.0
2024-09-12 11:00:00,293.68,293.9,293.39,293.79,3560.0,291.9233,292.142,291.6351,292.0327,3560.0
2024-09-12 11:10:00,293.82,293.9,293.61,293.61,2319.0,292.0625,292.142,291.8538,291.8538,2319.0
2024-09-12 11:20:00,293.26,293.9,293.26,293.67,2139.0,291.5059,292.142,291.5059,291.9134,2139.0
2024-09-12 11:30:00,293.53,293.92,293.39,293.92,2734.0,291.7742,292.1619,291.6351,292.1619,2734.0
2024-09-12 11:40:00,293.93,293.93,293.57,293.81,1624.0,292.1719,292.1719,291.814,292.0526,1624.0
2024-09-12 11:50:00,293.72,294.01,293.67,294.01,1260.0,291.9631,292.2514,291.9134,292.2514,1260.0
2024-09-12 12:00:00,294.05,294.21,293.84,294.05,2740.0,292.2911,292.4502,292.0824,292.2911,2740.0
2024-09-12 12:10:00,294.03,294.1,293.93,294.1,800.0,292.2713,292.3408,292.1719,292.3408,800.0
2024-09-12 12:20:00,294.33,294.37,294.06,294.08,2025.0,292.5695,292.6092,292.3011,292.321,2025.0
2024-09-12 12:30:00,294.08,294.55,294.07,294.55,2483.0,292.321,292.7881,292.311,292.7881,2483.0
2024-09-12 12:40:00,294.44,294.68,294.44,294.68,460.0,292.6788,292.9174,292.6788,292.9174,460.0
2024-09-12 12:50:00,294.4,294.9,294.4,294.79,1154.0,292.639,293.1361,292.639,293.0267,1154.0
2024-09-12 13:00:00,294.73,294.84,294.66,294.77,1319.0,292.9671,293.0764,292.8975,293.0068,1319.0
2024-09-12 13:10:00,294.86,295.04,294.73,295.04,2414.0,293.0963,293.2752,292.9671,293.2752,2414.0
2024-09-12 13:20:00,295.13,295.32,295.13,295.32,1060.0,293.3647,293.5535,293.3647,293.5535,1060.0
2024-09-12 13:30:00,295.42,295.44,295.42,295.44,200.0,293.6529,293.6728,293.6529,293.6728,200.0
2024-09-12 13:40:00,295.38,295.7,295.37,295.7,737.0,293.6132,293.9313,293.6032,293.9313,737.0
2024-09-12 13:50:00,295.87,295.87,295.51,295.51,1885.0,294.1003,294.1003,293.7424,293.7424,1885.0
2024-09-12 14:00:00,295.46,295.46,295.29,295.31,1440.0,293.6927,293.6927,293.5237,293.5436,1440.0
2024-09-12 14:10:00,295.53,296.07,295.47,295.75,3051.0,293.7623,294.2991,293.7026,293.981,3051.0
2024-09-12 14:20:00,295.9,296.14,295.73,295.95,2726.0,294.1301,294.3686,293.9611,294.1798,2726.0
2024-09-12 14:30:00,295.73,296.07,295.73,295.8,1182.0,293.9611,294.2991,293.9611,294.0307,1182.0
2024-09-12 14:40:00,295.93,295.93,295.73,295.9,600.0,294.1599,294.1599,293.9611,294.1301,600.0
2024-09-12 14:50:00,295.77,295.84,295.11,295.51,3969.0,294.0008,294.0704,293.3448,293.7424,3969.0
2024-09-12 15:00:00,295.61,295.67,295.28,295.28,1210.0,293.8418,293.9014,293.5138,293.5138,1210.0
2024-09-12 15:10:00,295.2,295.94,295.2,295.94,2877.0,293.4343,294.1698,293.4343,294.1698,2877.0
2024-09-12 15:20:00,295.99,296.25,295.98,296.23,1840.0,294.2195,294.478,294.2096,294.4581,1840.0
2024-09-12 15:30:00,296.3,297.18,296.3,296.97,4112.0,294.5277,295.4024,294.5277,295.1937,4112.0
2024-09-12 15:40:00,297.05,297.07,296.75,296.75,7169.0,295.2732,295.2931,294.975,294.975,7169.0
2024-09-12 15:50:00,296.74,297.04,296.41,296.61,33102.0,294.965,295.2633,294.637,294.8358,33102.0
2024-09-13 09:30:00,296.6,297.49,295.14,295.21,4731.0,294.8259,295.7106,293.3746,293.4442,4731.0
2024-09-13 09:40:00,294.79,295.2,294.41,295.15,1068.0,293.0267,293.4343,292.649,293.3846,1068.0
2024-09-13 09:50:00,295.43,296.29,295.3,296.05,3834.0,293.6629,294.5177,293.5337,294.2792,3834.0
2024-09-13 10:00:00,295.43,296.29,294.9,295.35,5061.0,293.6629,294.5177,293.1361,293.5834,5061.0
2024-09-13 10:10:00,295.25,296.84,295.25,296.22,5032.0,293.484,295.0644,293.484,294.4482,5032.0
2024-09-13 10:20:00,296.52,296.66,295.68,296.57,3026.0,294.7464,294.8855,293.9114,294.7961,3026.0
2024-09-13 10:30:00,295.82,296.46,295.67,296.32,2131.0,294.0505,294.6867,293.9014,294.5476,2131.0
2024-09-13 10:40:00,296.44,297.1,296.23,296.79,5478.0,294.6668,295.3229,294.4581,295.0147,5478.0
2024-09-13 10:50:00,296.83,296.83,296.13,296.22,10514.0,295.0545,295.0545,294.3587,294.4482,10514.0
2024-09-13 11:00:00,296.56,296.68,296.22,296.4,3106.0,294.7861,294.9054,294.4482,294.6271,3106.0
2024-09-13 11:10:00,296.63,296.77,296.33,296.75,3700.0,294.8557,294.9949,294.5575,294.975,3700.0
2024-09-13 11:20:00,296.76,297.43,296.56,296.85,6026.0,294.9849,295.6509,294.7861,295.0744,6026.0
2024-09-13 11:30:00,297.09,297.5,296.81,297.4,5543.0,295.313,295.7205,295.0346,295.6211,5543.0
2024-09-13 11:40:00,297.34,297.75,297.21,297.72,4761.0,295.5615,295.969,295.4322,295.9392,4761.0
2024-09-13 11:50:00,297.76,297.91,297.46,297.58,3609.0,295.9789,296.128,295.6807,295.8,3609.0
2024-09-13 12:00:00,297.52,297.73,297.07,297.24,5958.0,295.7404,295.9491,295.2931,295.4621,5958.0
2024-09-13 12:10:00,297.11,297.14,296.65,296.89,1163.0,295.3328,295.3627,294.8756,295.1141,1163.0
2024-09-13 12:20:00,296.72,296.84,296.49,296.67,2225.0,294.9452,295.0644,294.7165,294.8955,2225.0
2024-09-13 12:30:00,296.38,296.7,296.26,296.5,1825.0,294.6072,294.9253,294.4879,294.7265,1825.0
2024-09-13 12:40:00,296.38,297.03,296.38,296.95,2348.0,294.6072,295.2533,294.6072,295.1738,2348.0
2024-09-13 12:50:00,296.98,297.31,296.83,296.86,1695.0,295.2036,295.5316,295.0545,295.0843,1695.0
2024-09-13 13:00:00,296.7,297.29,296.69,297.29,1288.0,294.9253,295.5118,294.9153,295.5118,1288.0
2024-09-13 13:10:00,297.35,297.44,297.26,297.42,1100.0,295.5714,295.6609,295.4819,295.641,1100.0
2024-09-13 13:20:00,297.37,297.7,297.28,297.36,3598.0,295.5913,295.9193,295.5018,295.5813,3598.0
2024-09-13 13:30:00,297.79,298.0,297.6,298.0,3784.0,296.0088,296.2175,295.8199,296.2175,3784.0
2024-09-13 13:40:00,297.83,297.84,297.55,297.82,1863.0,296.0485,296.0585,295.7702,296.0386,1863.0
2024-09-13 13:50:00,297.65,298.02,297.54,298.02,1451.0,295.8696,296.2374,295.7603,296.2374,1451.0
2024-09-13 14:00:00,297.74,298.17,297.47,298.17,3295.0,295.9591,296.3865,295.6907,296.3865,3295.0
2024-09-13 14:10:00,298.17,298.17,297.88,298.01,2812.0,296.3865,296.3865,296.0982,296.2274,2812.0
2024-09-13 14:20:00,298.17,298.17,297.35,297.4,2749.0,296.3865,296.3865,295.5714,295.6211,2749.0
2024-09-13 14:30:00,297.49,297.59,297.23,297.23,2508.0,295.7106,295.81,295.4521,295.4521,2508.0
2024-09-13 14:40:00,297.16,297.69,297.15,297.33,2626.0,295.3825,295.9094,295.3726,295.5515,2626.0
2024-09-13 14:50:00,297.56,297.63,297.21,297.63,4725.0,295.7801,295.8497,295.4322,295.8497,4725.0
2024-09-13 15:00:00,297.55,297.55,297.32,297.34,2834.0,295.7702,295.7702,295.5416,295.5615,2834.0
2024-09-13 15:10:00,297.34,297.56,297.28,297.38,5496.0,295.5615,295.7801,295.5018,295.6012,5496.0
2024-09-13 15:20:00,297.38,297.74,297.28,297.65,4647.0,295.6012,295.9591,295.5018,295.8696,4647.0
2024-09-13 15:30:00,297.43,297.9,297.13,297.13,6683.0,295.6509,296.1181,295.3527,295.3527,6683.0
2024-09-13 15:40:00,297.3,297.48,297.21,297.26,3954.0,295.5217,295.7006,295.4322,295.4819,3954.0
2024-09-13 15:50:00,297.19,297.73,297.05,297.46,31130.0,295.4124,295.9491,295.2732,295.6807,31130.0
2024-09-16 09:30:00,299.0,301.01,298.64,299.72,32840.0,297.2115,299.2095,296.8537,297.9272,32840.0
2024-09-16 09:40:00,299.97,300.03,299.16,299.83,2459.0,298.1757,298.2354,297.3706,298.0366,2459.0
2024-09-16 09:50:00,300.39,301.04,300.12,300.66,3928.0,298.5932,299.2393,298.3248,298.8616,3928.0
2024-09-16 10:00:00,300.67,300.67,299.61,300.61,7811.0,298.8715,298.8715,297.8179,298.8119,7811.0
2024-09-16 10:10:00,300.41,301.02,300.2,300.87,3709.0,298.6131,299.2194,298.4044,299.0703,3709.0
2024-09-16 10:20:00,300.56,300.92,300.06,300.17,2515.0,298.7622,299.12,298.2652,298.3745,2515.0
2024-09-16 10:30:00,300.04,300.44,299.89,300.19,2391.0,298.2453,298.6429,298.0962,298.3944,2391.0
2024-09-16 10:40:00,300.17,300.48,300.02,300.37,1302.0,298.3745,298.6827,298.2254,298.5733,1302.0
2024-09-16 10:50:00,300.18,300.18,299.72,299.89,2537.0,298.3845,298.3845,297.9272,298.0962,2537.0
2024-09-16 11:00:00,299.98,300.09,299.98,300.06,1033.0,298.1857,298.295,298.1857,298.2652,1033.0
2024-09-16 11:10:00,299.98,299.98,299.15,299.32,3151.0,298.1857,298.1857,297.3606,297.5296,3151.0
2024-09-16 11:20:00,299.38,299.63,299.35,299.42,701.0,297.5893,297.8378,297.5594,297.629,701.0
2024-09-16 11:30:00,299.36,299.8,299.13,299.76,2826.0,297.5694,298.0067,297.3408,297.967,2826.0
2024-09-16 11:40:00,299.65,300.02,299.54,300.02,700.0,297.8576,298.2254,297.7483,298.2254,700.0
2024-09-16 11:50:00,299.91,300.11,299.9,299.96,1898.0,298.1161,298.3149,298.1061,298.1658,1898.0
2024-09-16 12:00:00,299.95,300.07,299.87,300.06,1891.0,298.1558,298.2751,298.0763,298.2652,1891.0
2024-09-16 12:10:00,300.16,300.26,299.98,299.98,3012.0,298.3646,298.464,298.1857,298.1857,3012.0
2024-09-16 12:20:00,299.99,300.35,299.79,300.2,3294.0,298.1956,298.5535,297.9968,298.4044,3294.0
2024-09-16 12:30:00,300.46,300.46,300.1,300.16,7609.0,298.6628,298.6628,298.3049,298.3646,7609.0
2024-09-16 12:40:00,300.25,300.65,300.24,300.45,1654.0,298.4541,298.8517,298.4441,298.6529,1654.0
2024-09-16 12:50:00,300.57,300.58,300.22,300.35,1401.0,298.7721,298.7821,298.4242,298.5535,1401.0
2024-09-16 13:00:00,300.36,300.36,299.87,300.02,2592.0,298.5634,298.5634,298.0763,298.2254,2592.0
2024-09-16 13:10:00,299.8,299.81,299.63,299.8,1227.0,298.0067,298.0167,297.8378,298.0067,1227.0
2024-09-16 13:20:00,299.72,299.72,299.56,299.71,1749.0,297.9272,297.9272,297.7682,297.9173,1749.0
2024-09-16 13:30:00,299.53,299.58,299.51,299.57,700.0,297.7384,297.7881,297.7185,297.7781,700.0
2024-09-16 13:40:00,299.41,299.58,298.95,299.05,1828.0,297.6191,297.7881,297.1618,297.2612,1828.0
2024-09-16 13:50:00,299.1,299.29,299.01,299.24,3253.0,297.3109,297.4998,297.2215,297.4501,3253.0
2024-09-16 14:00:00,299.21,299.28,298.76,298.92,5168.0,297.4203,297.4899,296.973,297.132,5168.0
2024-09-16 14:10:00,298.94,298.94,298.66,298.66,1329.0,297.1519,297.1519,296.8736,296.8736,1329.0
2024-09-16 14:20:00,298.81,298.92,298.7,298.85,1381.0,297.0227,297.132,296.9133,297.0624,1381.0
2024-09-16 14:30:00,298.91,299.05,298.75,299.05,1214.0,297.1221,297.2612,296.963,297.2612,1214.0
2024-09-16 14:40:00,298.94,298.94,298.73,298.86,1958.0,297.1519,297.1519,296.9431,297.0724,1958.0
2024-09-16 14:50:00,298.9,299.22,298.88,299.22,4539.0,297.1121,297.4302,297.0922,297.4302,4539.0
2024-09-16 15:00:00,299.16,299.76,299.15,299.37,7297.0,297.3706,297.967,297.3606,297.5793,7297.0
2024-09-16 15:10:00,299.42,299.42,298.95,299.07,3098.0,297.629,297.629,297.1618,297.2811,3098.0
2024-09-16 15:20:00,299.16,299.16,298.89,299.08,5347.0,297.3706,297.3706,297.1022,297.291,5347.0
2024-09-16 15:30:00,299.3,299.49,299.12,299.32,9641.0,297.5097,297.6986,297.3308,297.5296,9641.0
2024-09-16 15:40:00,299.44,299.56,299.23,299.23,8441.0,297.6489,297.7682,297.4402,297.4402,8441.0
2024-09-16 15:50:00,299.36,300.25,299.33,299.79,64820.0,297.5694,298.4541,297.5396,297.9968,64820.0
2024-09-17 09:30:00,299.02,300.94,297.24,298.37,13283.0,297.2314,299.1399,295.4621,296.5853,13283.0
2024-09-17 09:40:00,298.37,298.99,296.58,296.59,7710.0,296.5853,297.2016,294.806,294.8159,7710.0
2024-09-17 09:50:00,296.75,297.13,295.05,296.1,4282.0,294.975,295.3527,293.2852,294.3289,4282.0
2024-09-17 10:00:00,296.87,297.01,295.72,296.3,8508.0,295.0943,295.2334,293.9511,294.5277,8508.0
2024-09-17 10:10:00,296.57,296.57,295.32,296.13,11590.0,294.7961,294.7961,293.5535,294.3587,11590.0
2024-09-17 10:20:00,295.96,295.98,294.89,295.3,5568.0,294.1897,294.2096,293.1261,293.5337,5568.0
2024-09-17 10:30:00,295.44,295.82,295.15,295.24,2745.0,293.6728,294.0505,293.3846,293.474,2745.0
2024-09-17 10:40:00,295.41,295.41,294.67,294.68,1609.0,293.643,293.643,292.9074,292.9174,1609.0
2024-09-17 10:50:00,294.53,294.94,294.51,294.65,3016.0,292.7683,293.1758,292.7484,292.8875,3016.0
2024-09-17 11:00:00,294.8,295.6,294.79,295.6,2312.0,293.0367,293.8319,293.0267,293.8319,2312.0
2024-09-17 11:10:00,295.4,295.63,295.32,295.63,2019.0,293.6331,293.8617,293.5535,293.8617,2019.0
2024-09-17 11:20:00,295.62,296.01,295.29,295.97,5381.0,293.8517,294.2394,293.5237,294.1997,5381.0
2024-09-17 11:30:00,295.88,296.68,295.68,295.82,6428.0,294.1102,294.9054,293.9114,294.0505,6428.0
2024-09-17 11:40:00,295.53,295.89,295.34,295.42,2675.0,293.7623,294.1201,293.5734,293.6529,2675.0
2024-09-17 11:50:00,295.45,296.18,295.13,296.11,2996.0,293.6828,294.4084,293.3647,294.3388,2996.0
2024-09-17 12:00:00,295.64,296.11,295.53,295.93,3441.0,293.8716,294.3388,293.7623,294.1599,3441.0
2024-09-17 12:10:00,295.89,296.3,295.76,295.99,4466.0,294.1201,294.5277,293.9909,294.2195,4466.0
2024-09-17 12:20:00,295.88,296.36,295.65,296.36,4245.0,294.1102,294.5873,293.8816,294.5873,4245.0
2024-09-17 12:30:00,296.12,296.18,295.71,295.71,3528.0,294.3488,294.4084,293.9412,293.9412,3528.0
2024-09-17 12:40:00,295.57,295.61,294.72,295.15,2552.0,293.802,293.8418,292.9571,293.3846,2552.0
2024-09-17 12:50:00,294.87,295.27,294.48,295.05,5023.0,293.1062,293.5038,292.7186,293.2852,5023.0
2024-09-17 13:00:00,294.91,295.02,294.79,295.01,2100.0,293.146,293.2553,293.0267,293.2454,2100.0
2024-09-17 13:10:00,294.9,294.9,294.74,294.74,2789.0,293.1361,293.1361,292.977,292.977,2789.0
2024-09-17 13:20:00,294.67,295.19,294.67,295.18,2377.0,292.9074,293.4243,292.9074,293.4144,2377.0
2024-09-17 13:30:00,295.0,295.56,294.86,295.41,3052.0,293.2355,293.7921,293.0963,293.643,3052.0
2024-09-17 13:40:00,295.27,295.85,295.24,295.7,5625.0,293.5038,294.0804,293.474,293.9313,5625.0
2024-09-17 13:50:00,295.64,296.12,295.64,295.74,4523.0,293.8716,294.3488,293.8716,293.971,4523.0
2024-09-17 14:00:00,295.58,296.09,295.44,296.0,2804.0,293.812,294.3189,293.6728,294.2295,2804.0
2024-09-17 14:10:00,295.97,296.12,295.8,295.93,1300.0,294.1997,294.3488,294.0307,294.1599,1300.0
2024-09-17 14:20:00,296.12,296.22,295.74,295.94,5054.0,294.3488,294.4482,293.971,294.1698,5054.0
2024-09-17 14:30:00,295.69,296.09,295.69,295.94,1884.0,293.9213,294.3189,293.9213,294.1698,1884.0
2024-09-17 14:40:00,295.87,295.96,295.34,295.45,3192.0,294.1003,294.1897,293.5734,293.6828,3192.0
2024-09-17 14:50:00,295.44,295.74,295.39,295.55,4834.0,293.6728,293.971,293.6231,293.7822,4834.0
2024-09-17 15:00:00,295.67,295.67,295.11,295.22,3290.0,293.9014,293.9014,293.3448,293.4541,3290.0
2024-09-17 15:10:00,295.32,295.45,295.17,295.18,4321.0,293.5535,293.6828,293.4044,293.4144,4321.0
2024-09-17 15:20:00,295.13,295.44,295.0,295.29,6921.0,293.3647,293.6728,293.2355,293.5237,6921.0
2024-09-17 15:30:00,295.31,295.64,295.1,295.11,7948.0,293.5436,293.8716,293.3349,293.3448,7948.0
2024-09-17 15:40:00,295.17,295.41,295.1,295.31,9568.0,293.4044,293.643,293.3349,293.5436,9568.0
2024-09-17 15:50:00,295.52,296.42,295.41,295.94,58087.0,293.7523,294.647,293.643,294.1698,58087.0
2024-09-18 09:30:00,296.99,297.11,294.0,295.44,14074.0,295.2136,295.3328,292.2414,293.6728,14074.0
2024-09-18 09:40:00,295.34,295.64,294.81,294.82,9131.0,293.5734,293.8716,293.0466,293.0565,9131.0
2024-09-18 09:50:00,295.1,295.11,294.19,294.61,1732.0,293.3349,293.3448,292.4303,292.8478,1732.0
2024-09-18 10:00:00,294.2,296.58,294.2,296.56,9070.0,292.4402,294.806,292.4402,294.7861,9070.0
2024-09-18 10:10:00,295.53,295.97,294.85,294.85,4730.0,293.7623,294.1997,293.0864,293.0864,4730.0
2024-09-18 10:20:00,295.36,295.94,295.36,295.42,5294.0,293.5933,294.1698,293.5933,293.6529,5294.0
2024-09-18 10:30:00,295.41,295.45,294.48,294.77,4866.0,293.643,293.6828,292.7186,293.0068,4866.0
2024-09-18 10:40:00,294.77,294.77,294.32,294.46,2879.0,293.0068,293.0068,292.5595,292.6987,2879.0
2024-09-18 10:50:00,294.56,295.05,294.56,294.61,2771.0,292.7981,293.2852,292.7981,292.8478,2771.0
2024-09-18 11:00:00,294.59,295.62,294.59,295.51,2232.0,292.8279,293.8517,292.8279,293.7424,2232.0
2024-09-18 11:10:00,295.51,295.61,295.51,295.54,1210.0,293.7424,293.8418,293.7424,293.7722,1210.0
2024-09-18 11:20:00,295.54,295.67,295.33,295.36,2079.0,293.7722,293.9014,293.5635,293.5933,2079.0
2024-09-18 11:30:00,295.21,295.32,294.78,294.92,3742.0,293.4442,293.5535,293.0168,293.1559,3742.0
2024-09-18 11:40:00,295.02,295.8,294.89,295.59,9496.0,293.2553,294.0307,293.1261,293.8219,9496.0
2024-09-18 11:50:00,295.72,295.74,295.24,295.55,1018.0,293.9511,293.971,293.474,293.7822,1018.0
2024-09-18 12:00:00,295.57,295.58,294.93,295.11,6272.0,293.802,293.812,293.1659,293.3448,6272.0
2024-09-18 12:10:00,295.05,295.33,294.91,295.21,5482.0,293.2852,293.5635,293.146,293.4442,5482.0
2024-09-18 12:20:00,295.06,295.54,295.06,295.54,600.0,293.2951,293.7722,293.2951,293.7722,600.0
2024-09-18 12:30:00,295.53,295.64,295.0,295.21,3202.0,293.7623,293.8716,293.2355,293.4442,3202.0
2024-09-18 12:40:00,295.16,295.63,295.0,295.41,1846.0,293.3945,293.8617,293.2355,293.643,1846.0
2024-09-18 12:50:00,295.63,295.63,295.33,295.34,912.0,293.8617,293.8617,293.5635,293.5734,912.0
2024-09-18 13:00:00,295.3,295.48,295.3,295.41,1504.0,293.5337,293.7126,293.5337,293.643,1504.0
2024-09-18 13:10:00,295.38,295.86,295.36,295.38,4879.0,293.6132,294.0903,293.5933,293.6132,4879.0
2024-09-18 13:20:00,295.25,295.42,294.82,294.99,4778.0,293.484,293.6529,293.0565,293.2255,4778.0
2024-09-18 13:30:00,295.06,295.28,294.92,294.92,4069.0,293.2951,293.5138,293.1559,293.1559,4069.0
2024-09-18 13:40:00,294.81,294.91,294.68,294.68,1200.0,293.0466,293.146,292.9174,292.9174,1200.0
2024-09-18 13:50:00,294.51,294.51,294.0,294.0,2496.0,292.7484,292.7484,292.2414,292.2414,2496.0
2024-09-18 14:00:00,293.56,295.37,293.56,294.06,4904.0,291.8041,293.6032,291.8041,292.3011,4904.0
2024-09-18 14:10:00,294.44,294.44,292.81,293.21,5610.0,292.6788,292.6788,291.0586,291.4562,5610.0
2024-09-18 14:20:00,293.38,293.48,292.27,292.28,5298.0,291.6251,291.7245,290.5218,290.5317,5298.0
2024-09-18 14:30:00,292.24,292.49,290.44,290.44,2517.0,290.492,290.7405,288.7027,288.7027,2517.0
2024-09-18 14:40:00,290.36,291.4,290.17,291.38,11363.0,288.6232,289.657,288.4343,289.6371,11363.0
2024-09-18 14:50:00,291.56,291.98,291.37,291.38,3045.0,289.816,290.2335,289.6272,289.6371,3045.0
2024-09-18 15:00:00,291.37,293.26,291.17,293.09,6123.0,289.6272,291.5059,289.4284,291.3369,6123.0
2024-09-18 15:10:00,293.23,293.27,292.87,293.07,3350.0,291.476,291.5158,291.1182,291.317,3350.0
2024-09-18 15:20:00,293.05,293.48,292.3,293.31,13546.0,291.2971,291.7245,290.5516,291.5556,13546.0
2024-09-18 15:30:00,293.37,293.48,292.03,292.67,6460.0,291.6152,291.7245,290.2832,290.9194,6460.0
2024-09-18 15:40:00,292.67,292.71,291.33,291.81,11255.0,290.9194,290.9592,289.5874,290.0645,11255.0
2024-09-18 15:50:00,291.52,292.19,290.92,291.17,50667.0,289.7763,290.4423,289.1799,289.4284,50667.0
2024-09-19 09:30:00,291.16,292.03,287.27,287.34,28023.0,289.4184,290.2832,285.5517,285.6213,28023.0
2024-09-19 09:40:00,287.17,287.74,285.51,287.73,30648.0,285.4523,286.0189,283.8022,286.0089,30648.0
2024-09-19 09:50:00,287.67,288.03,287.06,287.74,19957.0,285.9493,286.3071,285.3429,286.0189,19957.0
2024-09-19 10:00:00,287.64,289.08,287.32,288.58,8688.0,285.9195,287.3509,285.6014,286.8539,8688.0
2024-09-19 10:10:00,288.3,288.98,286.58,286.67,10725.0,286.5755,287.2515,284.8658,284.9553,10725.0
2024-09-19 10:20:00,286.98,287.38,285.82,286.85,12293.0,285.2634,285.661,284.1104,285.1342,12293.0
2024-09-19 10:30:00,286.75,286.98,285.7,285.75,5727.0,285.0348,285.2634,283.9911,284.0408,5727.0
2024-09-19 10:40:00,286.01,286.67,286.01,286.48,4415.0,284.2992,284.9553,284.2992,284.7664,4415.0
2024-09-19 10:50:00,286.32,286.78,286.05,286.06,2977.0,284.6074,285.0646,284.339,284.3489,2977.0
2024-09-19 11:00:00,286.1,286.39,285.89,286.0,7060.0,284.3887,284.677,284.1799,284.2893,7060.0
2024-09-19 11:10:00,286.05,286.25,285.57,285.79,6119.0,284.339,284.5378,283.8619,284.0805,6119.0
2024-09-19 11:20:00,285.87,286.26,285.87,286.0,5228.0,284.1601,284.5477,284.1601,284.2893,5228.0
2024-09-19 11:30:00,285.98,286.1,285.15,285.15,7061.0,284.2694,284.3887,283.4444,283.4444,7061.0
2024-09-19 11:40:00,285.23,285.49,284.67,285.16,14831.0,283.5239,283.7823,282.9672,283.4543,14831.0
2024-09-19 11:50:00,285.16,285.37,284.95,285.17,5035.0,283.4543,283.6631,283.2456,283.4643,5035.0
2024-09-19 12:00:00,285.18,285.56,284.98,284.98,8030.0,283.4742,283.8519,283.2754,283.2754,8030.0
2024-09-19 12:10:00,285.2,285.43,284.98,285.43,5457.0,283.4941,283.7227,283.2754,283.7227,5457.0
2024-09-19 12:20:00,285.43,285.48,284.73,284.87,10909.0,283.7227,283.7724,283.0269,283.166,10909.0
2024-09-19 12:30:00,284.85,286.04,284.72,285.36,71928.0,283.1462,284.329,283.0169,283.6531,71928.0
2024-09-19 12:40:00,285.2,285.34,284.47,284.57,5036.0,283.4941,283.6332,282.7684,282.8678,5036.0
2024-09-19 12:50:00,284.4,284.52,282.34,282.61,12174.0,282.6989,282.8181,280.6512,280.9196,12174.0
2024-09-19 13:00:00,282.73,284.29,282.61,283.71,7628.0,281.0388,282.5895,280.9196,282.013,7628.0
2024-09-19 13:10:00,283.75,284.17,283.47,283.99,16879.0,282.0527,282.4702,281.7744,282.2913,16879.0
2024-09-19 13:20:00,283.92,284.36,283.73,283.88,5804.0,282.2217,282.6591,282.0329,282.182,5804.0
2024-09-19 13:30:00,283.96,284.41,283.87,284.41,7336.0,282.2615,282.7088,282.172,282.7088,7336.0
2024-09-19 13:40:00,284.24,284.76,284.09,284.09,4924.0,282.5398,283.0567,282.3907,282.3907,4924.0
2024-09-19 13:50:00,284.02,284.35,283.43,283.7,12492.0,282.3211,282.6492,281.7347,282.003,12492.0
2024-09-19 14:00:00,283.68,284.23,283.67,283.96,5814.0,281.9832,282.5299,281.9732,282.2615,5814.0
2024-09-19 14:10:00,283.96,284.03,283.6,283.85,7429.0,282.2615,282.3311,281.9036,282.1521,7429.0
2024-09-19 14:20:00,284.07,284.45,283.9,284.07,16098.0,282.3708,282.7486,282.2018,282.3708,16098.0
2024-09-19 14:30:00,284.3,284.38,284.12,284.3,3930.0,282.5995,282.679,282.4205,282.5995,3930.0
2024-09-19 14:40:00,284.42,284.44,283.99,284.05,5020.0,282.7187,282.7386,282.2913,282.351,5020.0
2024-09-19 14:50:00,284.0,284.03,283.32,283.72,8352.0,282.3013,282.3311,281.6253,282.0229,8352.0
2024-09-19 15:00:00,283.75,284.15,283.68,283.68,10964.0,282.0527,282.4504,281.9832,281.9832,10964.0
2024-09-19 15:10:00,283.69,284.18,283.69,283.74,8812.0,281.9931,282.4802,281.9931,282.0428,8812.0
2024-09-19 15:20:00,283.73,283.73,283.05,283.05,9304.0,282.0329,282.0329,281.3569,281.3569,9304.0
2024-09-19 15:30:00,283.05,283.05,282.36,282.72,41764.0,281.3569,281.3569,280.6711,281.0289,41764.0
2024-09-19 15:40:00,282.81,283.26,282.35,283.09,38057.0,281.1184,281.5657,280.6611,281.3967,38057.0
2024-09-19 15:50:00,283.09,283.19,281.82,282.29,196474.0,281.3967,281.4961,280.1343,280.6015,196474.0
2024-09-20 09:30:00,279.61,281.13,278.6,279.17,228615.0,277.9375,279.4484,276.9336,277.5001,228615.0
2024-09-20 09:40:00,279.38,280.31,278.79,279.15,37860.0,277.7089,278.6333,277.1224,277.4803,37860.0
2024-09-20 09:50:00,278.93,279.75,278.73,279.5,20798.0,277.2616,278.0767,277.0628,277.8282,20798.0
2024-09-20 10:00:00,279.5,279.76,279.16,279.19,32123.0,277.8282,278.0866,277.4902,277.52,32123.0
2024-09-20 10:10:00,279.15,279.23,278.39,279.22,12168.0,277.4803,277.5598,276.7248,277.5498,12168.0
2024-09-20 10:20:00,279.32,279.59,278.58,278.82,10592.0,277.6492,277.9176,276.9137,277.1522,10592.0
2024-09-20 10:30:00,278.86,278.92,278.39,278.75,13315.0,277.192,277.2516,276.7248,277.0827,13315.0
2024-09-20 10:40:00,278.76,278.87,278.49,278.54,7817.0,277.0926,277.2019,276.8242,276.8739,7817.0
2024-09-20 10:50:00,278.71,278.88,277.93,277.94,8482.0,277.0429,277.2119,276.2676,276.2775,8482.0
2024-09-20 11:00:00,277.96,278.42,277.59,278.3,9239.0,276.2974,276.7546,275.9296,276.6353,9239.0
2024-09-20 11:10:00,278.17,278.3,278.01,278.21,13601.0,276.5061,276.6353,276.3471,276.5459,13601.0
2024-09-20 11:20:00,278.22,278.28,277.92,277.92,11183.0,276.5558,276.6155,276.2576,276.2576,11183.0
2024-09-20 11:30:00,277.97,278.14,277.72,278.12,9639.0,276.3073,276.4763,276.0588,276.4564,9639.0
2024-09-20 11:40:00,278.12,278.23,277.77,277.77,15448.0,276.4564,276.5658,276.1085,276.1085,15448.0
2024-09-20 11:50:00,277.82,277.95,277.48,277.6,6355.0,276.1582,276.2874,275.8203,275.9395,6355.0
2024-09-20 12:00:00,277.46,277.61,277.29,277.37,8073.0,275.8004,275.9495,275.6314,275.7109,8073.0
2024-09-20 12:10:00,277.3,277.55,277.19,277.33,18295.0,275.6413,275.8898,275.532,275.6711,18295.0
2024-09-20 12:20:00,277.31,277.67,277.2,277.38,12258.0,275.6513,276.0091,275.5419,275.7208,12258.0
2024-09-20 12:30:00,277.5,277.57,277.33,277.35,6423.0,275.8401,275.9097,275.6711,275.691,6423.0
2024-09-20 12:40:00,277.37,277.58,276.83,276.87,13107.0,275.7109,275.9197,275.1741,275.2139,13107.0
2024-09-20 12:50:00,276.93,277.32,276.83,277.32,15455.0,275.2735,275.6612,275.1741,275.6612,15455.0
2024-09-20 13:00:00,277.25,277.71,277.18,277.5,17043.0,275.5916,276.0489,275.522,275.8401,17043.0
2024-09-20 13:10:00,277.62,277.89,277.52,277.58,19586.0,275.9594,276.2278,275.86,275.9197,19586.0
2024-09-20 13:20:00,277.56,277.63,277.36,277.55,8065.0,275.8998,275.9694,275.701,275.8898,8065.0
2024-09-20 13:30:00,277.56,277.56,277.28,277.29,7906.0,275.8998,275.8998,275.6214,275.6314,7906.0
2024-09-20 13:40:00,277.4,277.42,276.9,277.0,8949.0,275.7407,275.7606,275.2437,275.3431,8949.0
2024-09-20 13:50:00,276.93,276.96,276.23,276.49,19127.0,275.2735,275.3034,274.5777,274.8362,19127.0
2024-09-20 14:00:00,276.56,276.59,275.61,275.61,19985.0,274.9058,274.9356,273.9614,273.9614,19985.0
2024-09-20 14:10:00,275.81,275.95,274.72,275.23,40713.0,274.1602,274.2994,273.0768,273.5837,40713.0
2024-09-20 14:20:00,275.24,275.73,274.79,275.48,27088.0,273.5936,274.0807,273.1463,273.8322,27088.0
2024-09-20 14:30:00,275.62,275.62,275.29,275.44,10116.0,273.9714,273.9714,273.6433,273.7925,10116.0
2024-09-20 14:40:00,275.44,275.48,275.21,275.4,15035.0,273.7925,273.8322,273.5638,273.7527,15035.0
2024-09-20 14:50:00,275.41,275.69,274.93,275.04,34343.0,273.7626,274.041,273.2855,273.3948,34343.0
2024-09-20 15:00:00,275.01,275.42,274.82,274.9,24164.0,273.365,273.7726,273.1762,273.2557,24164.0
2024-09-20 15:10:00,275.08,275.08,274.25,275.01,32793.0,273.4346,273.4346,272.6096,273.365,32793.0
2024-09-20 15:20:00,275.01,275.09,274.61,274.61,19333.0,273.365,273.4445,272.9674,272.9674,19333.0
2024-09-20 15:30:00,274.63,275.2,274.25,275.18,46165.0,272.9873,273.5539,272.6096,273.534,46165.0
2024-09-20 15:40:00,275.2,275.35,274.79,275.08,50120.0,273.5539,273.703,273.1463,273.4346,50120.0
2024-09-20 15:50:00,275.12,276.3,274.88,276.06,194175.0,273.4744,274.6473,273.2358,274.4087,194175.0
2024-09-23 09:30:00,278.22,278.58,276.7,277.51,35835.0,276.5558,276.9137,275.0449,275.8501,35835.0
2024-09-23 09:40:00,277.51,278.82,277.08,277.77,22604.0,275.8501,277.1522,275.4226,276.1085,22604.0
2024-09-23 09:50:00,277.93,278.0,277.19,277.81,22153.0,276.2676,276.3371,275.532,276.1483,22153.0
2024-09-23 10:00:00,277.83,278.16,277.65,277.83,27331.0,276.1682,276.4962,275.9892,276.1682,27331.0
2024-09-23 10:10:00,277.75,277.93,277.71,277.93,6468.0,276.0886,276.2676,276.0489,276.2676,6468.0
2024-09-23 10:20:00,277.94,278.51,277.81,278.35,8336.0,276.2775,276.8441,276.1483,276.685,8336.0
2024-09-23 10:30:00,278.32,279.21,278.31,279.2,22006.0,276.6552,277.5399,276.6453,277.53,22006.0
2024-09-23 10:40:00,279.25,279.6,279.04,279.22,10972.0,277.5797,277.9276,277.3709,277.5498,10972.0
2024-09-23 10:50:00,279.07,280.06,278.96,280.01,21489.0,277.4007,278.3848,277.2914,278.3351,21489.0
2024-09-23 11:00:00,280.08,280.18,279.71,280.06,26327.0,278.4047,278.5041,278.0369,278.3848,26327.0
2024-09-23 11:10:00,280.06,282.43,280.06,282.43,42035.0,278.3848,280.7406,278.3848,280.7406,42035.0
2024-09-23 11:20:00,282.33,282.76,281.77,281.94,29647.0,280.6412,281.0687,280.0846,280.2536,29647.0
2024-09-23 11:30:00,281.94,282.08,281.59,281.76,12577.0,280.2536,280.3927,279.9057,280.0746,12577.0
2024-09-23 11:40:00,281.73,281.82,281.46,281.7,16795.0,280.0448,280.1343,279.7764,280.015,16795.0
2024-09-23 11:50:00,281.62,281.72,281.39,281.65,10089.0,279.9355,280.0349,279.7069,279.9653,10089.0
2024-09-23 12:00:00,281.49,281.64,280.96,281.42,18026.0,279.8063,279.9554,279.2794,279.7367,18026.0
2024-09-23 12:10:00,281.42,281.6,281.01,281.01,8703.0,279.7367,279.9156,279.3291,279.3291,8703.0
2024-09-23 12:20:00,281.11,281.19,280.6,280.64,29078.0,279.4285,279.5081,278.9216,278.9613,29078.0
2024-09-23 12:30:00,280.72,280.72,280.42,280.53,1659.0,279.0409,279.0409,278.7427,278.852,1659.0
2024-09-23 12:40:00,280.32,280.32,279.55,280.11,7538.0,278.6433,278.6433,277.8779,278.4345,7538.0
2024-09-23 12:50:00,279.9,280.2,279.77,280.05,16208.0,278.2258,278.524,278.0966,278.3749,16208.0
2024-09-23 13:00:00,280.05,280.17,279.66,279.99,8714.0,278.3749,278.4942,277.9872,278.3152,8714.0
2024-09-23 13:10:00,280.02,280.17,279.95,280.11,6557.0,278.3451,278.4942,278.2755,278.4345,6557.0
2024-09-23 13:20:00,280.02,280.72,280.02,280.56,20934.0,278.3451,279.0409,278.3451,278.8818,20934.0
2024-09-23 13:30:00,280.41,280.67,280.0,280.17,15485.0,278.7327,278.9912,278.3252,278.4942,15485.0
2024-09-23 13:40:00,280.17,280.41,280.0,280.41,8076.0,278.4942,278.7327,278.3252,278.7327,8076.0
2024-09-23 13:50:00,280.3,280.32,279.97,280.03,7703.0,278.6234,278.6433,278.2954,278.355,7703.0
2024-09-23 14:00:00,280.0,280.09,279.82,279.9,30235.0,278.3252,278.4146,278.1463,278.2258,30235.0
2024-09-23 14:10:00,279.9,279.96,279.74,279.85,4747.0,278.2258,278.2854,278.0667,278.1761,4747.0
2024-09-23 14:20:00,279.82,280.19,279.74,280.11,13165.0,278.1463,278.514,278.0667,278.4345,13165.0
2024-09-23 14:30:00,280.02,280.15,279.99,280.09,6454.0,278.3451,278.4743,278.3152,278.4146,6454.0
2024-09-23 14:40:00,280.09,280.1,279.9,280.03,4888.0,278.4146,278.4246,278.2258,278.355,4888.0
2024-09-23 14:50:00,279.94,280.08,279.85,280.0,16682.0,278.2655,278.4047,278.1761,278.3252,16682.0
2024-09-23 15:00:00,280.02,280.5,279.94,280.43,7237.0,278.3451,278.8222,278.2655,278.7526,7237.0
2024-09-23 15:10:00,280.44,280.96,280.33,280.86,7790.0,278.7625,279.2794,278.6532,279.18,7790.0
2024-09-23 15:20:00,280.88,281.07,280.65,281.02,8594.0,279.1999,279.3888,278.9713,279.3391,8594.0
2024-09-23 15:30:00,281.05,281.22,280.95,281.05,16833.0,279.3689,279.5379,279.2695,279.3689,16833.0
2024-09-23 15:40:00,281.09,281.22,280.45,280.61,39328.0,279.4087,279.5379,278.7725,278.9315,39328.0
2024-09-23 15:50:00,280.87,282.51,280.79,281.95,140621.0,279.19,280.8202,279.1105,280.2635,140621.0
2024-09-24 09:30:00,282.03,282.68,279.55,279.55,38858.0,280.343,280.9891,277.8779,277.8779,38858.0
2024-09-24 09:40:00,279.09,279.89,278.53,279.71,7286.0,277.4206,278.2158,276.864,278.0369,7286.0
2024-09-24 09:50:00,279.67,280.38,279.11,280.38,4036.0,277.9972,278.7029,277.4405,278.7029,4036.0
2024-09-24 10:00:00,280.39,280.97,279.97,280.72,8659.0,278.7128,279.2894,278.2954,279.0409,8659.0
2024-09-24 10:10:00,280.72,280.72,279.75,280.31,2222.0,279.0409,279.0409,278.0767,278.6333,2222.0
2024-09-24 10:20:00,280.23,280.82,280.16,280.45,16759.0,278.5538,279.1403,278.4842,278.7725,16759.0
2024-09-24 10:30:00,280.43,280.82,280.29,280.29,8314.0,278.7526,279.1403,278.6134,278.6134,8314.0
2024-09-24 10:40:00,280.46,281.08,280.45,281.06,6791.0,278.7824,279.3987,278.7725,279.3788,6791.0
2024-09-24 10:50:00,280.93,280.98,280.3,280.3,5220.0,279.2496,279.2993,278.6234,278.6234,5220.0
2024-09-24 11:00:00,280.34,280.49,279.92,279.96,5189.0,278.6631,278.8122,278.2457,278.2854,5189.0
2024-09-24 11:10:00,280.12,280.84,279.96,280.66,5955.0,278.4445,279.1602,278.2854,278.9812,5955.0
2024-09-24 11:20:00,280.78,280.78,280.28,280.28,5367.0,279.1005,279.1005,278.6035,278.6035,5367.0
2024-09-24 11:30:00,280.48,280.48,280.21,280.25,700.0,278.8023,278.8023,278.5339,278.5737,700.0
2024-09-24 11:40:00,280.14,280.14,279.62,279.64,11453.0,278.4643,278.4643,277.9474,277.9673,11453.0
2024-09-24 11:50:00,279.56,279.95,279.36,279.6,9847.0,277.8878,278.2755,277.689,277.9276,9847.0
2024-09-24 12:00:00,279.6,279.74,279.05,279.53,7035.0,277.9276,278.0667,277.3809,277.858,7035.0
2024-09-24 12:10:00,279.53,279.69,279.33,279.57,3959.0,277.858,278.017,277.6592,277.8977,3959.0
2024-09-24 12:20:00,279.43,279.74,279.32,279.36,2435.0,277.7586,278.0667,277.6492,277.689,2435.0
2024-09-24 12:30:00,279.26,279.31,278.94,279.06,8340.0,277.5896,277.6393,277.2715,277.3908,8340.0
2024-09-24 12:40:00,279.09,279.36,279.03,279.36,2603.0,277.4206,277.689,277.361,277.689,2603.0
2024-09-24 12:50:00,279.4,279.4,279.0,279.0,3429.0,277.7288,277.7288,277.3312,277.3312,3429.0
2024-09-24 13:00:00,278.93,279.18,278.91,279.0,8806.0,277.2616,277.5101,277.2417,277.3312,8806.0
2024-09-24 13:10:00,279.03,279.18,278.91,279.07,5647.0,277.361,277.5101,277.2417,277.4007,5647.0
2024-09-24 13:20:00,279.07,279.09,278.78,278.91,2500.0,277.4007,277.4206,277.1125,277.2417,2500.0
2024-09-24 13:30:00,278.86,278.95,278.77,278.8,7695.0,277.192,277.2815,277.1025,277.1324,7695.0
2024-09-24 13:40:00,278.87,278.98,278.72,278.93,10196.0,277.2019,277.3113,277.0528,277.2616,10196.0
2024-09-24 13:50:00,278.86,278.96,278.71,278.8,9483.0,277.192,277.2914,277.0429,277.1324,9483.0
2024-09-24 14:00:00,278.79,278.91,278.74,278.81,6780.0,277.1224,277.2417,277.0727,277.1423,6780.0
2024-09-24 14:10:00,278.73,278.97,278.57,278.73,8283.0,277.0628,277.3013,276.9037,277.0628,8283.0
2024-09-24 14:20:00,278.67,278.73,278.5,278.5,3351.0,277.0031,277.0628,276.8341,276.8341,3351.0
2024-09-24 14:30:00,278.43,278.67,278.19,278.46,7282.0,276.7646,277.0031,276.526,276.7944,7282.0
2024-09-24 14:40:00,278.64,278.86,278.48,278.72,7380.0,276.9733,277.192,276.8143,277.0528,7380.0
2024-09-24 14:50:00,278.69,279.29,278.69,279.22,9686.0,277.023,277.6194,277.023,277.5498,9686.0
2024-09-24 15:00:00,279.22,279.22,278.7,278.75,7688.0,277.5498,277.5498,277.033,277.0827,7688.0
2024-09-24 15:10:00,278.79,278.92,278.63,278.87,12020.0,277.1224,277.2516,276.9634,277.2019,12020.0
2024-09-24 15:20:00,278.85,279.28,278.78,279.28,8162.0,277.1821,277.6095,277.1125,277.6095,8162.0
2024-09-24 15:30:00,279.26,279.37,278.66,278.69,12029.0,277.5896,277.6989,276.9932,277.023,12029.0
2024-09-24 15:40:00,278.65,278.83,278.44,278.69,10289.0,276.9833,277.1622,276.7745,277.023,10289.0
2024-09-24 15:50:00,278.74,279.56,278.7,279.47,33756.0,277.0727,277.8878,277.033,277.7983,33756.0
2024-09-25 09:30:00,280.96,282.41,278.9,281.64,22097.0,279.2794,280.7208,277.2318,279.9554,22097.0
2024-09-25 09:40:00,281.59,282.14,281.11,281.37,14819.0,279.9057,280.4524,279.4285,279.687,14819.0
2024-09-25 09:50:00,281.26,281.54,280.41,280.41,8443.0,279.5776,279.856,278.7327,278.7327,8443.0
2024-09-25 10:00:00,280.5,281.25,280.46,280.47,3757.0,278.8222,279.5677,278.7824,278.7924,3757.0
2024-09-25 10:10:00,280.44,280.89,280.28,280.79,6165.0,278.7625,279.2099,278.6035,279.1105,6165.0
2024-09-25 10:20:00,280.65,280.88,280.41,280.88,5267.0,278.9713,279.1999,278.7327,279.1999,5267.0
2024-09-25 10:30:00,280.85,280.85,279.9,279.9,3237.0,279.1701,279.1701,278.2258,278.2258,3237.0
2024-09-25 10:40:00,279.88,280.58,279.68,280.58,6495.0,278.2059,278.9017,278.0071,278.9017,6495.0
2024-09-25 10:50:00,280.34,280.81,280.34,280.5,8735.0,278.6631,279.1303,278.6631,278.8222,8735.0
2024-09-25 11:00:00,280.5,280.99,280.31,280.86,3980.0,278.8222,279.3093,278.6333,279.18,3980.0
2024-09-25 11:10:00,280.87,281.06,280.33,281.06,12495.0,279.19,279.3788,278.6532,279.3788,12495.0
2024-09-25 11:20:00,280.86,280.98,280.85,280.92,1461.0,279.18,279.2993,279.1701,279.2397,1461.0
2024-09-25 11:30:00,280.84,280.89,280.5,280.89,4981.0,279.1602,279.2099,278.8222,279.2099,4981.0
2024-09-25 11:40:00,280.75,281.12,280.74,280.92,3120.0,279.0707,279.4385,279.0608,279.2397,3120.0
2024-09-25 11:50:00,280.8,281.31,280.76,280.96,6044.0,279.1204,279.6273,279.0806,279.2794,6044.0
2024-09-25 12:00:00,280.9,281.36,280.9,281.35,2768.0,279.2198,279.677,279.2198,279.6671,2768.0
2024-09-25 12:10:00,281.12,281.21,280.98,281.03,2913.0,279.4385,279.5279,279.2993,279.349,2913.0
2024-09-25 12:20:00,281.06,281.06,280.68,280.74,3557.0,279.3788,279.3788,279.0011,279.0608,3557.0
2024-09-25 12:30:00,280.64,280.86,280.52,280.53,5810.0,278.9613,279.18,278.8421,278.852,5810.0
2024-09-25 12:40:00,280.53,280.69,280.45,280.64,4607.0,278.852,279.011,278.7725,278.9613,4607.0
2024-09-25 12:50:00,280.76,281.23,280.6,280.64,5628.0,279.0806,279.5478,278.9216,278.9613,5628.0
2024-09-25 13:00:00,280.79,280.79,280.56,280.61,3472.0,279.1105,279.1105,278.8818,278.9315,3472.0
2024-09-25 13:10:00,280.68,280.86,280.61,280.86,3793.0,279.0011,279.18,278.9315,279.18,3793.0
2024-09-25 13:20:00,280.69,280.88,280.58,280.63,3368.0,279.011,279.1999,278.9017,278.9514,3368.0
2024-09-25 13:30:00,280.63,281.06,280.52,281.06,3851.0,278.9514,279.3788,278.8421,279.3788,3851.0
2024-09-25 13:40:00,281.05,281.28,280.93,281.13,3724.0,279.3689,279.5975,279.2496,279.4484,3724.0
2024-09-25 13:50:00,281.16,281.19,281.16,281.19,1801.0,279.4782,279.5081,279.4782,279.5081,1801.0
2024-09-25 14:00:00,281.16,281.29,281.0,281.0,4515.0,279.4782,279.6075,279.3192,279.3192,4515.0
2024-09-25 14:10:00,281.04,281.04,280.7,280.91,4799.0,279.359,279.359,279.021,279.2297,4799.0
2024-09-25 14:20:00,280.87,281.01,280.49,280.49,8857.0,279.19,279.3291,278.8122,278.8122,8857.0
2024-09-25 14:30:00,280.41,280.58,280.22,280.4,2707.0,278.7327,278.9017,278.5439,278.7228,2707.0
2024-09-25 14:40:00,280.4,280.41,279.95,280.07,4451.0,278.7228,278.7327,278.2755,278.3948,4451.0
2024-09-25 14:50:00,280.07,280.28,280.07,280.26,6841.0,278.3948,278.6035,278.3948,278.5836,6841.0
2024-09-25 15:00:00,280.17,280.34,280.16,280.29,3799.0,278.4942,278.6631,278.4842,278.6134,3799.0
2024-09-25 15:10:00,280.31,280.32,279.97,280.06,4473.0,278.6333,278.6433,278.2954,278.3848,4473.0
2024-09-25 15:20:00,280.07,280.23,279.89,279.95,5642.0,278.3948,278.5538,278.2158,278.2755,5642.0
2024-09-25 15:30:00,279.95,280.15,279.79,279.9,9426.0,278.2755,278.4743,278.1164,278.2258,9426.0
2024-09-25 15:40:00,279.8,280.18,279.62,279.91,23858.0,278.1264,278.5041,277.9474,278.2357,23858.0
2024-09-25 15:50:00,279.93,281.29,279.88,280.73,82823.0,278.2556,279.6075,278.2059,279.0508,82823.0
2024-09-26 09:30:00,280.22,280.48,278.4,279.29,20821.0,278.5439,278.8023,276.7347,277.6194,20821.0
2024-09-26 09:40:00,279.11,280.6,278.99,280.08,7227.0,277.4405,278.9216,277.3212,278.4047,7227.0
2024-09-26 09:50:00,280.09,281.02,279.65,280.77,4174.0,278.4146,279.3391,277.9773,279.0906,4174.0
2024-09-26 10:00:00,279.76,280.36,279.08,279.2,14663.0,278.0866,278.683,277.4107,277.53,14663.0
2024-09-26 10:10:00,279.49,279.74,279.0,279.29,32455.0,277.8182,278.0667,277.3312,277.6194,32455.0
2024-09-26 10:20:00,279.14,279.53,278.67,279.53,6625.0,277.4703,277.858,277.0031,277.858,6625.0
2024-09-26 10:30:00,279.56,280.8,279.51,280.57,14902.0,277.8878,279.1204,277.8381,278.8918,14902.0
2024-09-26 10:40:00,280.57,280.64,280.06,280.63,6648.0,278.8918,278.9613,278.3848,278.9514,6648.0
2024-09-26 10:50:00,280.35,281.0,280.3,280.82,18515.0,278.6731,279.3192,278.6234,279.1403,18515.0
2024-09-26 11:00:00,280.82,281.21,280.06,280.16,21619.0,279.1403,279.5279,278.3848,278.4842,21619.0
2024-09-26 11:10:00,280.15,280.15,279.5,279.72,5105.0,278.4743,278.4743,277.8282,278.0469,5105.0
2024-09-26 11:20:00,279.8,280.09,279.55,279.59,4454.0,278.1264,278.4146,277.8779,277.9176,4454.0
2024-09-26 11:30:00,279.6,279.71,279.24,279.46,2915.0,277.9276,278.0369,277.5697,277.7884,2915.0
2024-09-26 11:40:00,279.47,279.66,278.9,278.9,3804.0,277.7983,277.9872,277.2318,277.2318,3804.0
2024-09-26 11:50:00,278.85,279.27,278.7,279.15,5811.0,277.1821,277.5995,277.033,277.4803,5811.0
2024-09-26 12:00:00,279.15,279.2,278.72,279.01,11758.0,277.4803,277.53,277.0528,277.3411,11758.0
2024-09-26 12:10:00,279.01,279.16,278.82,278.99,2765.0,277.3411,277.4902,277.1522,277.3212,2765.0
2024-09-26 12:20:00,278.87,279.08,278.49,278.49,2628.0,277.2019,277.4107,276.8242,276.8242,2628.0
2024-09-26 12:30:00,278.69,278.79,278.52,278.58,3774.0,277.023,277.1224,276.854,276.9137,3774.0
2024-09-26 12:40:00,278.65,279.02,278.64,278.79,19849.0,276.9833,277.351,276.9733,277.1224,19849.0
2024-09-26 12:50:00,278.75,279.53,278.57,279.53,34145.0,277.0827,277.858,276.9037,277.858,34145.0
2024-09-26 13:00:00,279.41,279.75,279.4,279.75,5383.0,277.7387,278.0767,277.7288,278.0767,5383.0
2024-09-26 13:10:00,279.75,279.95,279.59,279.64,6618.0,278.0767,278.2755,277.9176,277.9673,6618.0
2024-09-26 13:20:00,279.67,279.88,279.54,279.75,9945.0,277.9972,278.2059,277.8679,278.0767,9945.0
2024-09-26 13:30:00,279.78,280.43,279.77,280.33,12952.0,278.1065,278.7526,278.0966,278.6532,12952.0
2024-09-26 13:40:00,280.31,280.32,279.61,279.78,3180.0,278.6333,278.6433,277.9375,278.1065,3180.0
2024-09-26 13:50:00,279.79,279.92,279.53,279.72,7020.0,278.1164,278.2457,277.858,278.0469,7020.0
2024-09-26 14:00:00,279.72,279.72,279.27,279.36,6051.0,278.0469,278.0469,277.5995,277.689,6051.0
2024-09-26 14:10:00,279.43,279.67,279.36,279.53,12032.0,277.7586,277.9972,277.689,277.858,12032.0
2024-09-26 14:20:00,279.53,279.53,278.93,279.09,2426.0,277.858,277.858,277.2616,277.4206,2426.0
2024-09-26 14:30:00,278.85,278.85,278.22,278.23,13517.0,277.1821,277.1821,276.5558,276.5658,13517.0
2024-09-26 14:40:00,278.44,278.44,278.18,278.18,4092.0,276.7745,276.7745,276.5161,276.5161,4092.0
2024-09-26 14:50:00,278.25,278.35,278.04,278.12,22948.0,276.5856,276.685,276.3769,276.4564,22948.0
2024-09-26 15:00:00,278.22,278.27,277.85,277.92,8185.0,276.5558,276.6055,276.188,276.2576,8185.0
2024-09-26 15:10:00,277.92,277.92,277.36,277.44,4386.0,276.2576,276.2576,275.701,275.7805,4386.0
2024-09-26 15:20:00,277.45,277.85,277.35,277.85,19070.0,275.7904,276.188,275.691,276.188,19070.0
2024-09-26 15:30:00,277.82,277.87,277.61,277.7,26842.0,276.1582,276.2079,275.9495,276.0389,26842.0
2024-09-26 15:40:00,277.79,278.05,277.62,277.66,22784.0,276.1284,276.3868,275.9594,275.9992,22784.0
2024-09-26 15:50:00,277.78,278.25,277.72,277.83,129289.0,276.1185,276.5856,276.0588,276.1682,129289.0
2024-09-27 09:30:00,277.5,279.21,277.5,278.78,39400.0,275.8401,277.5399,275.8401,277.1125,39400.0
2024-09-27 09:40:00,278.75,279.11,277.89,278.81,3461.0,277.0827,277.4405,276.2278,277.1423,3461.0
2024-09-27 09:50:00,278.39,279.59,278.15,279.59,11333.0,276.7248,277.9176,276.4862,277.9176,11333.0
2024-09-27 10:00:00,278.95,279.86,278.62,279.1,3789.0,277.2815,278.186,276.9534,277.4306,3789.0
2024-09-27 10:10:00,278.67,279.42,278.67,279.42,2429.0,277.0031,277.7486,277.0031,277.7486,2429.0
2024-09-27 10:20:00,279.58,280.11,279.24,280.11,990.0,277.9077,278.4345,277.5697,278.4345,990.0
2024-09-27 10:30:00,280.45,280.54,280.17,280.3,3353.0,278.7725,278.8619,278.4942,278.6234,3353.0
2024-09-27 10:40:00,280.06,280.06,279.4,279.8,2905.0,278.3848,278.3848,277.7288,278.1264,2905.0
2024-09-27 10:50:00,279.9,280.04,279.39,279.85,2154.0,278.2258,278.3649,277.7188,278.1761,2154.0
2024-09-27 11:00:00,279.99,280.3,279.78,280.04,4066.0,278.3152,278.6234,278.1065,278.3649,4066.0
2024-09-27 11:10:00,280.0,280.65,279.99,280.65,1300.0,278.3252,278.9713,278.3152,278.9713,1300.0
2024-09-27 11:20:00,280.43,280.67,280.17,280.5,2586.0,278.7526,278.9912,278.4942,278.8222,2586.0
2024-09-27 11:30:00,280.53,280.53,280.16,280.19,1862.0,278.852,278.852,278.4842,278.514,1862.0
2024-09-27 11:40:00,280.39,280.39,279.57,279.63,5959.0,278.7128,278.7128,277.8977,277.9574,5959.0
2024-09-27 11:50:00,279.72,279.78,279.38,279.38,4408.0,278.0469,278.1065,277.7089,277.7089,4408.0
2024-09-27 12:00:00,279.39,279.4,279.13,279.37,5208.0,277.7188,277.7288,277.4604,277.6989,5208.0
2024-09-27 12:10:00,279.39,279.98,279.39,279.82,10636.0,277.7188,278.3053,277.7188,278.1463,10636.0
2024-09-27 12:20:00,279.82,279.82,279.49,279.56,3308.0,278.1463,278.1463,277.8182,277.8878,3308.0
2024-09-27 12:30:00,279.54,279.69,279.4,279.69,1684.0,277.8679,278.017,277.7288,278.017,1684.0
2024-09-27 12:40:00,279.63,279.75,279.63,279.75,209.0,277.9574,278.0767,277.9574,278.0767,209.0
2024-09-27 12:50:00,279.65,279.77,279.63,279.77,1314.0,277.9773,278.0966,277.9574,278.0966,1314.0
2024-09-27 13:00:00,279.78,279.78,279.51,279.56,3102.0,278.1065,278.1065,277.8381,277.8878,3102.0
2024-09-27 13:10:00,279.46,279.85,279.46,279.84,6982.0,277.7884,278.1761,277.7884,278.1661,6982.0
2024-09-27 13:20:00,279.85,279.85,279.53,279.61,4103.0,278.1761,278.1761,277.858,277.9375,4103.0
2024-09-27 13:30:00,279.49,279.56,279.23,279.5,8879.0,277.8182,277.8878,277.5598,277.8282,8879.0
2024-09-27 13:40:00,279.5,279.72,279.49,279.67,5674.0,277.8282,278.0469,277.8182,277.9972,5674.0
2024-09-27 13:50:00,279.74,279.76,279.34,279.36,3972.0,278.0667,278.0866,277.6691,277.689,3972.0
2024-09-27 14:00:00,279.42,279.58,279.33,279.5,5266.0,277.7486,277.9077,277.6592,277.8282,5266.0
2024-09-27 14:10:00,279.55,279.76,279.39,279.55,13162.0,277.8779,278.0866,277.7188,277.8779,13162.0
2024-09-27 14:20:00,279.55,279.79,279.42,279.7,5529.0,277.8779,278.1164,277.7486,278.027,5529.0
2024-09-27 14:30:00,279.75,279.76,279.41,279.51,5006.0,278.0767,278.0866,277.7387,277.8381,5006.0
2024-09-27 14:40:00,279.45,279.73,279.45,279.67,4927.0,277.7785,278.0568,277.7785,277.9972,4927.0
2024-09-27 14:50:00,279.68,279.77,279.39,279.77,7917.0,278.0071,278.0966,277.7188,278.0966,7917.0
2024-09-27 15:00:00,279.69,279.78,279.33,279.34,7780.0,278.017,278.1065,277.6592,277.6691,7780.0
2024-09-27 15:10:00,279.33,279.67,279.21,279.67,10334.0,277.6592,277.9972,277.5399,277.9972,10334.0
2024-09-27 15:20:00,279.58,279.61,279.31,279.33,4396.0,277.9077,277.9375,277.6393,277.6592,4396.0
2024-09-27 15:30:00,279.43,279.68,279.43,279.57,10458.0,277.7586,278.0071,277.7586,277.8977,10458.0
2024-09-27 15:40:00,279.48,279.58,279.19,279.29,6547.0,277.8083,277.9077,277.52,277.6194,6547.0
2024-09-27 15:50:00,279.21,279.83,279.04,279.31,53671.0,277.5399,278.1562,277.3709,277.6393,53671.0
2024-09-30 09:30:00,280.15,280.97,279.54,279.54,11867.0,278.4743,279.2894,277.8679,277.8679,11867.0
2024-09-30 09:40:00,279.0,279.49,278.37,279.22,5431.0,277.3312,277.8182,276.7049,277.5498,5431.0
2024-09-30 09:50:00,278.73,279.61,278.37,279.5,2315.0,277.0628,277.9375,276.7049,277.8282,2315.0
2024-09-30 10:00:00,279.22,279.91,279.22,279.6,5805.0,277.5498,278.2357,277.5498,277.9276,5805.0
2024-09-30 10:10:00,279.35,279.62,278.98,279.14,1401.0,277.6791,277.9474,277.3113,277.4703,1401.0
2024-09-30 10:20:00,279.3,279.68,278.91,279.3,5016.0,277.6294,278.0071,277.2417,277.6294,5016.0
2024-09-30 10:30:00,279.04,279.04,278.19,278.5,6627.0,277.3709,277.3709,276.526,276.8341,6627.0
2024-09-30 10:40:00,278.39,279.39,278.32,279.39,2112.0,276.7248,277.7188,276.6552,277.7188,2112.0
2024-09-30 10:50:00,279.3,279.87,279.19,279.19,2820.0,277.6294,278.196,277.52,277.52,2820.0
2024-09-30 11:00:00,279.27,279.34,278.75,278.88,3978.0,277.5995,277.6691,277.0827,277.2119,3978.0
2024-09-30 11:10:00,279.03,279.4,278.81,278.81,7186.0,277.361,277.7288,277.1423,277.1423,7186.0
2024-09-30 11:20:00,279.0,279.27,278.8,278.89,5478.0,277.3312,277.5995,277.1324,277.2218,5478.0
2024-09-30 11:30:00,278.9,279.32,278.9,279.31,7254.0,277.2318,277.6492,277.2318,277.6393,7254.0
2024-09-30 11:40:00,279.4,279.75,278.96,279.04,3851.0,277.7288,278.0767,277.2914,277.3709,3851.0
2024-09-30 11:50:00,279.47,279.68,279.34,279.68,903.0,277.7983,278.0071,277.6691,278.0071,903.0
2024-09-30 12:00:00,279.62,279.91,279.28,279.91,2756.0,277.9474,278.2357,277.6095,278.2357,2756.0
2024-09-30 12:10:00,279.92,280.2,279.72,280.18,2285.0,278.2457,278.524,278.0469,278.5041,2285.0
2024-09-30 12:20:00,279.99,280.17,279.38,279.5,13180.0,278.3152,278.4942,277.7089,277.8282,13180.0
2024-09-30 12:30:00,279.48,279.78,279.25,279.41,3450.0,277.8083,278.1065,277.5797,277.7387,3450.0
2024-09-30 12:40:00,279.59,280.2,279.45,279.84,21277.0,277.9176,278.524,277.7785,278.1661,21277.0
2024-09-30 12:50:00,279.63,279.83,279.6,279.77,8767.0,277.9574,278.1562,277.9276,278.0966,8767.0
2024-09-30 13:00:00,279.75,280.35,279.61,280.17,7633.0,278.0767,278.6731,277.9375,278.4942,7633.0
2024-09-30 13:10:00,280.37,280.37,280.02,280.28,3012.0,278.693,278.693,278.3451,278.6035,3012.0
2024-09-30 13:20:00,280.17,280.42,279.81,279.87,10597.0,278.4942,278.7427,278.1363,278.196,10597.0
2024-09-30 13:30:00,280.0,280.28,279.81,280.28,7900.0,278.3252,278.6035,278.1363,278.6035,7900.0
2024-09-30 13:40:00,280.29,280.72,280.15,280.15,6064.0,278.6134,279.0409,278.4743,278.4743,6064.0
2024-09-30 13:50:00,280.15,280.15,279.64,279.85,8664.0,278.4743,278.4743,277.9673,278.1761,8664.0
2024-09-30 14:00:00,279.85,279.98,279.72,279.95,5172.0,278.1761,278.3053,278.0469,278.2755,5172.0
2024-09-30 14:10:00,279.91,279.98,279.24,279.25,10648.0,278.2357,278.3053,277.5697,277.5797,10648.0
2024-09-30 14:20:00,278.88,279.37,278.6,279.22,4711.0,277.2119,277.6989,276.9336,277.5498,4711.0
2024-09-30 14:30:00,279.37,279.83,279.21,279.68,12555.0,277.6989,278.1562,277.5399,278.0071,12555.0
2024-09-30 14:40:00,279.69,279.9,279.55,279.71,3428.0,278.017,278.2258,277.8779,278.0369,3428.0
2024-09-30 14:50:00,279.6,279.81,279.49,279.81,5444.0,277.9276,278.1363,277.8182,278.1363,5444.0
2024-09-30 15:00:00,279.7,279.71,279.35,279.49,2326.0,278.027,278.0369,277.6791,277.8182,2326.0
2024-09-30 15:10:00,279.38,280.16,279.35,280.13,3633.0,277.7089,278.4842,277.6791,278.4544,3633.0
2024-09-30 15:20:00,280.13,280.3,279.91,280.13,5648.0,278.4544,278.6234,278.2357,278.4544,5648.0
2024-09-30 15:30:00,280.04,281.02,279.97,281.02,7247.0,278.3649,279.3391,278.2954,279.3391,7247.0
2024-09-30 15:40:00,280.99,281.72,280.77,281.53,10992.0,279.3093,280.0349,279.0906,279.846,10992.0
2024-09-30 15:50:00,281.68,281.93,281.23,281.36,71186.0,279.9951,280.2436,279.5478,279.677,71186.0
2024-10-01 09:30:00,281.65,284.1,281.12,281.47,25166.0,279.9653,282.4007,279.4385,279.7864,25166.0
2024-10-01 09:40:00,281.59,282.44,281.13,281.6,9064.0,279.9057,280.7506,279.4484,279.9156,9064.0
2024-10-01 09:50:00,281.61,283.24,281.6,282.69,11401.0,279.9255,281.5458,279.9156,280.9991,11401.0
2024-10-01 10:00:00,282.82,283.36,282.55,283.36,11020.0,281.1283,281.6651,280.8599,281.6651,11020.0
2024-10-01 10:10:00,283.36,284.1,283.35,283.6,9851.0,281.6651,282.4007,281.6551,281.9036,9851.0
2024-10-01 10:20:00,283.61,284.41,283.58,284.41,2967.0,281.9136,282.7088,281.8838,282.7088,2967.0
2024-10-01 10:30:00,284.1,285.3,284.09,285.3,7198.0,282.4007,283.5935,282.3907,283.5935,7198.0
2024-10-01 10:40:00,285.2,285.33,284.53,284.65,12621.0,283.4941,283.6233,282.8281,282.9474,12621.0
2024-10-01 10:50:00,284.63,284.66,284.19,284.3,1747.0,282.9275,282.9573,282.4901,282.5995,1747.0
2024-10-01 11:00:00,284.3,284.59,284.25,284.55,2111.0,282.5995,282.8877,282.5498,282.848,2111.0
2024-10-01 11:10:00,284.4,284.82,284.38,284.82,23507.0,282.6989,283.1163,282.679,283.1163,23507.0
2024-10-01 11:20:00,284.86,285.65,284.86,285.65,3996.0,283.1561,283.9414,283.1561,283.9414,3996.0
2024-10-01 11:30:00,285.57,285.57,285.19,285.43,2778.0,283.8619,283.8619,283.4841,283.7227,2778.0
2024-10-01 11:40:00,285.46,285.46,285.0,285.12,1784.0,283.7525,283.7525,283.2953,283.4146,1784.0
2024-10-01 11:50:00,285.19,285.5,285.06,285.49,2970.0,283.4841,283.7923,283.3549,283.7823,2970.0
2024-10-01 12:00:00,285.24,285.42,285.14,285.27,15864.0,283.5338,283.7128,283.4344,283.5637,15864.0
2024-10-01 12:10:00,285.3,285.4,285.07,285.32,2444.0,283.5935,283.6929,283.3649,283.6134,2444.0
2024-10-01 12:20:00,285.48,285.48,284.72,284.88,2829.0,283.7724,283.7724,283.0169,283.176,2829.0
2024-10-01 12:30:00,284.88,285.06,284.59,284.98,5308.0,283.176,283.3549,282.8877,283.2754,5308.0
2024-10-01 12:40:00,284.85,284.96,284.81,284.81,870.0,283.1462,283.2555,283.1064,283.1064,870.0
2024-10-01 12:50:00,284.96,285.25,284.87,285.06,4168.0,283.2555,283.5438,283.166,283.3549,4168.0
2024-10-01 13:00:00,285.06,285.07,284.67,284.71,1184.0,283.3549,283.3649,282.9672,283.007,1184.0
2024-10-01 13:10:00,284.86,284.88,284.37,284.38,3435.0,283.1561,283.176,282.669,282.679,3435.0
2024-10-01 13:20:00,284.37,284.64,284.24,284.57,7122.0,282.669,282.9374,282.5398,282.8678,7122.0
2024-10-01 13:30:00,284.61,284.8,284.42,284.73,4754.0,282.9076,283.0965,282.7187,283.0269,4754.0
2024-10-01 13:40:00,284.72,285.13,284.72,284.88,6611.0,283.0169,283.4245,283.0169,283.176,6611.0
2024-10-01 13:50:00,285.02,285.69,285.02,285.69,9003.0,283.3151,283.9811,283.3151,283.9811,9003.0
2024-10-01 14:00:00,285.69,285.88,285.38,285.59,6052.0,283.9811,284.17,283.673,283.8817,6052.0
2024-10-01 14:10:00,285.74,285.9,285.58,285.9,4056.0,284.0308,284.1899,283.8718,284.1899,4056.0
2024-10-01 14:20:00,285.75,285.83,285.49,285.5,7151.0,284.0408,284.1203,283.7823,283.7923,7151.0
2024-10-01 14:30:00,285.65,286.14,285.65,285.83,6745.0,283.9414,284.4285,283.9414,284.1203,6745.0
2024-10-01 14:40:00,285.82,285.88,285.66,285.84,8751.0,284.1104,284.17,283.9513,284.1302,8751.0
2024-10-01 14:50:00,285.86,286.09,285.8,285.88,5248.0,284.1501,284.3787,284.0905,284.17,5248.0
2024-10-01 15:00:00,285.74,285.87,285.33,285.64,12794.0,284.0308,284.1601,283.6233,283.9314,12794.0
2024-10-01 15:10:00,285.67,285.85,285.5,285.85,5953.0,283.9613,284.1402,283.7923,284.1402,5953.0
2024-10-01 15:20:00,285.99,286.38,285.89,286.36,13382.0,284.2793,284.667,284.1799,284.6471,13382.0
2024-10-01 15:30:00,286.36,286.45,286.01,286.34,14313.0,284.6471,284.7366,284.2992,284.6273,14313.0
2024-10-01 15:40:00,286.34,286.34,285.88,285.97,44512.0,284.6273,284.6273,284.17,284.2595,44512.0
2024-10-01 15:50:00,285.92,286.39,285.75,286.22,212193.0,284.2098,284.677,284.0408,284.508,212193.0
2024-10-02 09:30:00,285.22,286.17,284.28,285.82,35351.0,283.514,284.4583,282.5796,284.1104,35351.0
2024-10-02 09:40:00,285.62,286.29,284.87,285.38,9598.0,283.9116,284.5776,283.166,283.673,9598.0
2024-10-02 09:50:00,285.4,286.2,285.26,285.75,12433.0,283.6929,284.4881,283.5537,284.0408,12433.0
2024-10-02 10:00:00,285.74,285.78,284.56,284.56,10880.0,284.0308,284.0706,282.8579,282.8579,10880.0
2024-10-02 10:10:00,284.46,285.94,284.46,285.51,10804.0,282.7585,284.2296,282.7585,283.8022,10804.0
2024-10-02 10:20:00,285.63,285.76,285.1,285.53,5566.0,283.9215,284.0507,283.3947,283.8221,5566.0
2024-10-02 10:30:00,285.25,286.17,285.03,286.17,9808.0,283.5438,284.4583,283.3251,284.4583,9808.0
2024-10-02 10:40:00,286.09,286.14,285.25,286.09,29801.0,284.3787,284.4285,283.5438,284.3787,29801.0
2024-10-02 10:50:00,285.78,286.06,285.5,285.74,2836.0,284.0706,284.3489,283.7923,284.0308,2836.0
2024-10-02 11:00:00,285.59,286.04,285.4,285.8,29426.0,283.8817,284.329,283.6929,284.0905,29426.0
2024-10-02 11:10:00,285.92,286.12,285.54,285.68,3648.0,284.2098,284.4086,283.832,283.9712,3648.0
2024-10-02 11:20:00,285.6,286.07,285.52,286.0,11010.0,283.8917,284.3589,283.8122,284.2893,11010.0
2024-10-02 11:30:00,286.12,286.14,284.87,285.03,5305.0,284.4086,284.4285,283.166,283.3251,5305.0
2024-10-02 11:40:00,284.95,285.72,284.52,285.72,11415.0,283.2456,284.011,282.8181,284.011,11415.0
2024-10-02 11:50:00,285.49,285.49,285.2,285.3,3434.0,283.7823,283.7823,283.4941,283.5935,3434.0
2024-10-02 12:00:00,285.3,285.47,285.18,285.35,7367.0,283.5935,283.7625,283.4742,283.6432,7367.0
2024-10-02 12:10:00,285.32,285.7,285.11,285.47,7675.0,283.6134,283.9911,283.4046,283.7625,7675.0
2024-10-02 12:20:00,285.58,285.65,285.33,285.49,3818.0,283.8718,283.9414,283.6233,283.7823,3818.0
2024-10-02 12:30:00,285.54,285.67,285.45,285.56,5321.0,283.832,283.9613,283.7426,283.8519,5321.0
2024-10-02 12:40:00,285.56,285.57,285.25,285.25,2038.0,283.8519,283.8619,283.5438,283.5438,2038.0
2024-10-02 12:50:00,285.1,285.59,285.1,285.45,10717.0,283.3947,283.8817,283.3947,283.7426,10717.0
2024-10-02 13:00:00,285.5,285.5,284.41,284.95,8051.0,283.7923,283.7923,282.7088,283.2456,8051.0
2024-10-02 13:10:00,285.05,285.12,284.92,285.09,23004.0,283.345,283.4146,283.2157,283.3847,23004.0
2024-10-02 13:20:00,285.08,285.08,284.67,284.77,12259.0,283.3748,283.3748,282.9672,283.0666,12259.0
2024-10-02 13:30:00,284.77,285.05,284.71,284.93,3546.0,283.0666,283.345,283.007,283.2257,3546.0
2024-10-02 13:40:00,284.92,285.5,284.79,285.11,14279.0,283.2157,283.7923,283.0865,283.4046,14279.0
2024-10-02 13:50:00,285.01,285.51,284.9,285.4,16363.0,283.3052,283.8022,283.1959,283.6929,16363.0
2024-10-02 14:00:00,285.4,285.49,285.38,285.38,2757.0,283.6929,283.7823,283.673,283.673,2757.0
2024-10-02 14:10:00,285.21,285.21,284.3,284.3,4491.0,283.504,283.504,282.5995,282.5995,4491.0
2024-10-02 14:20:00,284.44,285.05,284.03,285.0,86111.0,282.7386,283.345,282.3311,283.2953,86111.0
2024-10-02 14:30:00,285.0,285.13,284.91,285.02,46688.0,283.2953,283.4245,283.2058,283.3151,46688.0
2024-10-02 14:40:00,285.01,285.62,285.01,285.61,6042.0,283.3052,283.9116,283.3052,283.9016,6042.0
2024-10-02 14:50:00,285.59,285.72,285.31,285.53,5995.0,283.8817,284.011,283.6034,283.8221,5995.0
2024-10-02 15:00:00,285.32,286.04,285.31,285.92,32076.0,283.6134,284.329,283.6034,284.2098,32076.0
2024-10-02 15:10:00,285.91,286.11,285.76,286.0,12642.0,284.1998,284.3986,284.0507,284.2893,12642.0
2024-10-02 15:20:00,286.0,286.03,285.71,285.98,11094.0,284.2893,284.3191,284.001,284.2694,11094.0
2024-10-02 15:30:00,285.95,286.0,285.32,285.85,29028.0,284.2396,284.2893,283.6134,284.1402,29028.0
2024-10-02 15:40:00,285.84,285.85,285.21,285.3,106784.0,284.1302,284.1402,283.504,283.5935,106784.0
2024-10-02 15:50:00,285.16,286.17,284.82,286.07,113573.0,283.4543,284.4583,283.1163,284.3589,113573.0
2024-10-03 09:30:00,286.84,287.39,284.79,284.96,13627.0,285.1243,285.671,283.0865,283.2555,13627.0
2024-10-03 09:40:00,285.06,285.83,284.95,285.0,17858.0,283.3549,284.1203,283.2456,283.2953,17858.0
2024-10-03 09:50:00,285.25,285.49,284.91,285.22,5249.0,283.5438,283.7823,283.2058,283.514,5249.0
2024-10-03 10:00:00,285.22,285.77,284.87,285.4,5011.0,283.514,284.0607,283.166,283.6929,5011.0
2024-10-03 10:10:00,285.93,286.5,285.92,286.35,4037.0,284.2197,284.7863,284.2098,284.6372,4037.0
2024-10-03 10:20:00,286.51,286.66,286.0,286.04,6954.0,284.7962,284.9453,284.2893,284.329,6954.0
2024-10-03 10:30:00,286.05,286.66,285.9,286.5,10938.0,284.339,284.9453,284.1899,284.7863,10938.0
2024-10-03 10:40:00,286.5,286.65,285.86,285.89,5873.0,284.7863,284.9354,284.1501,284.1799,5873.0
2024-10-03 10:50:00,286.0,286.25,285.92,286.05,6159.0,284.2893,284.5378,284.2098,284.339,6159.0
2024-10-03 11:00:00,286.0,286.49,285.97,286.35,12380.0,284.2893,284.7764,284.2595,284.6372,12380.0
2024-10-03 11:10:00,286.5,286.59,285.99,286.07,2398.0,284.7863,284.8758,284.2793,284.3589,2398.0
2024-10-03 11:20:00,286.05,286.05,285.71,286.05,13363.0,284.339,284.339,284.001,284.339,13363.0
2024-10-03 11:30:00,285.94,286.24,285.93,285.97,1023.0,284.2296,284.5279,284.2197,284.2595,1023.0
2024-10-03 11:40:00,286.07,286.29,286.06,286.14,1543.0,284.3589,284.5776,284.3489,284.4285,1543.0
2024-10-03 11:50:00,286.07,286.22,286.02,286.13,1800.0,284.3589,284.508,284.3092,284.4185,1800.0
2024-10-03 12:00:00,286.24,286.42,286.17,286.19,1571.0,284.5279,284.7068,284.4583,284.4782,1571.0
2024-10-03 12:10:00,286.2,286.3,286.06,286.2,869.0,284.4881,284.5875,284.3489,284.4881,869.0
2024-10-03 12:20:00,286.21,286.46,286.2,286.3,2187.0,284.498,284.7465,284.4881,284.5875,2187.0
2024-10-03 12:30:00,286.27,286.44,286.05,286.06,5314.0,284.5577,284.7267,284.339,284.3489,5314.0
2024-10-03 12:40:00,285.86,285.91,285.12,285.23,1905.0,284.1501,284.1998,283.4146,283.5239,1905.0
2024-10-03 12:50:00,285.22,285.65,285.21,285.51,9863.0,283.514,283.9414,283.504,283.8022,9863.0
2024-10-03 13:00:00,285.52,285.58,285.45,285.5,10946.0,283.8122,283.8718,283.7426,283.7923,10946.0
2024-10-03 13:10:00,285.5,285.61,285.44,285.58,23540.0,283.7923,283.9016,283.7326,283.8718,23540.0
2024-10-03 13:20:00,285.56,286.09,285.56,285.85,5793.0,283.8519,284.3787,283.8519,284.1402,5793.0
2024-10-03 13:30:00,286.01,286.3,286.0,286.13,2859.0,284.2992,284.5875,284.2893,284.4185,2859.0
2024-10-03 13:40:00,285.97,286.02,285.53,285.61,5999.0,284.2595,284.3092,283.8221,283.9016,5999.0
2024-10-03 13:50:00,285.53,285.65,284.99,285.61,10709.0,283.8221,283.9414,283.2853,283.9016,10709.0
2024-10-03 14:00:00,285.6,286.07,285.48,286.0,22548.0,283.8917,284.3589,283.7724,284.2893,22548.0
2024-10-03 14:10:00,285.98,286.08,285.72,285.97,7738.0,284.2694,284.3688,284.011,284.2595,7738.0
2024-10-03 14:20:00,286.0,286.09,285.81,285.85,6983.0,284.2893,284.3787,284.1004,284.1402,6983.0
2024-10-03 14:30:00,285.85,286.02,285.82,285.91,11516.0,284.1402,284.3092,284.1104,284.1998,11516.0
2024-10-03 14:40:00,285.88,285.97,285.83,285.91,9349.0,284.17,284.2595,284.1203,284.1998,9349.0
2024-10-03 14:50:00,285.9,286.02,285.87,285.94,7819.0,284.1899,284.3092,284.1601,284.2296,7819.0
2024-10-03 15:00:00,285.94,286.16,285.79,286.0,22911.0,284.2296,284.4483,284.0805,284.2893,22911.0
2024-10-03 15:10:00,286.01,286.07,285.8,286.06,11201.0,284.2992,284.3589,284.0905,284.3489,11201.0
2024-10-03 15:20:00,286.0,286.07,285.94,286.06,13245.0,284.2893,284.3589,284.2296,284.3489,13245.0
2024-10-03 15:30:00,286.09,286.31,286.03,286.03,5989.0,284.3787,284.5974,284.3191,284.3191,5989.0
2024-10-03 15:40:00,286.0,286.09,285.45,286.06,26148.0,284.2893,284.3787,283.7426,284.3489,26148.0
2024-10-03 15:50:00,286.1,286.2,285.42,286.0,89899.0,284.3887,284.4881,283.7128,284.2893,89899.0
2024-10-04 09:30:00,286.07,286.69,284.95,285.97,8945.0,284.3589,284.9752,283.2456,284.2595,8945.0
2024-10-04 09:40:00,286.02,286.23,285.31,286.04,1199.0,284.3092,284.5179,283.6034,284.329,1199.0
2024-10-04 09:50:00,286.04,286.54,285.95,286.54,3547.0,284.329,284.8261,284.2396,284.8261,3547.0
2024-10-04 10:00:00,286.49,286.88,286.34,286.55,1911.0,284.7764,285.164,284.6273,284.836,1911.0
2024-10-04 10:10:00,286.67,286.75,286.0,286.0,10217.0,284.9553,285.0348,284.2893,284.2893,10217.0
2024-10-04 10:20:00,286.0,286.3,285.79,286.18,13841.0,284.2893,284.5875,284.0805,284.4682,13841.0
2024-10-04 10:30:00,286.0,286.3,285.95,286.1,8259.0,284.2893,284.5875,284.2396,284.3887,8259.0
2024-10-04 10:40:00,286.16,286.25,286.02,286.02,1549.0,284.4483,284.5378,284.3092,284.3092,1549.0
2024-10-04 10:50:00,286.22,286.43,286.22,286.32,2247.0,284.508,284.7167,284.508,284.6074,2247.0
2024-10-04 11:00:00,286.5,286.59,286.38,286.42,1786.0,284.7863,284.8758,284.667,284.7068,1786.0
2024-10-04 11:10:00,286.52,287.18,286.22,286.99,10103.0,284.8062,285.4622,284.508,285.2734,10103.0
2024-10-04 11:20:00,287.0,287.34,286.65,287.04,11149.0,285.2833,285.6213,284.9354,285.3231,11149.0
2024-10-04 11:30:00,287.03,287.2,286.88,286.9,1853.0,285.3131,285.4821,285.164,285.1839,1853.0
2024-10-04 11:40:00,287.31,287.44,287.2,287.27,1352.0,285.5915,285.7207,285.4821,285.5517,1352.0
2024-10-04 11:50:00,287.06,287.2,287.06,287.13,802.0,285.3429,285.4821,285.3429,285.4125,802.0
2024-10-04 12:00:00,287.24,287.51,287.21,287.38,1710.0,285.5219,285.7903,285.4921,285.661,1710.0
2024-10-04 12:10:00,287.22,287.22,287.02,287.03,1431.0,285.502,285.502,285.3032,285.3131,1431.0
2024-10-04 12:20:00,287.05,287.12,286.62,286.72,1826.0,285.333,285.4026,284.9056,285.005,1826.0
2024-10-04 12:30:00,286.55,287.36,286.38,287.35,2913.0,284.836,285.6412,284.667,285.6312,2913.0
2024-10-04 12:40:00,287.25,287.75,287.16,287.7,1125.0,285.5318,286.0288,285.4423,285.9791,1125.0
2024-10-04 12:50:00,287.53,287.9,287.34,287.72,1620.0,285.8101,286.1779,285.6213,285.999,1620.0
2024-10-04 13:00:00,287.97,287.97,287.53,287.66,3545.0,286.2475,286.2475,285.8101,285.9394,3545.0
2024-10-04 13:10:00,287.62,287.63,287.43,287.62,978.0,285.8996,285.9095,285.7107,285.8996,978.0
2024-10-04 13:20:00,287.8,288.0,287.64,287.86,7853.0,286.0785,286.2773,285.9195,286.1382,7853.0
2024-10-04 13:30:00,287.86,287.89,287.59,287.63,3467.0,286.1382,286.168,285.8698,285.9095,3467.0
2024-10-04 13:40:00,287.89,288.56,287.75,288.39,13431.0,286.168,286.834,286.0288,286.665,13431.0
2024-10-04 13:50:00,288.39,288.44,287.8,287.8,14760.0,286.665,286.7147,286.0785,286.0785,14760.0
2024-10-04 14:00:00,287.6,287.69,287.17,287.23,1862.0,285.8797,285.9692,285.4523,285.5119,1862.0
2024-10-04 14:10:00,287.26,287.35,287.04,287.14,3094.0,285.5418,285.6312,285.3231,285.4225,3094.0
2024-10-04 14:20:00,287.13,287.58,286.98,287.4,3105.0,285.4125,285.8598,285.2634,285.6809,3105.0
2024-10-04 14:30:00,287.48,288.35,287.48,288.33,3216.0,285.7604,286.6252,285.7604,286.6054,3216.0
2024-10-04 14:40:00,288.34,288.53,288.21,288.46,6336.0,286.6153,286.8042,286.4861,286.7346,6336.0
2024-10-04 14:50:00,288.49,288.56,288.27,288.51,13399.0,286.7644,286.834,286.5457,286.7843,13399.0
2024-10-04 15:00:00,288.43,288.64,288.33,288.51,10035.0,286.7048,286.9135,286.6054,286.7843,10035.0
2024-10-04 15:10:00,288.56,288.62,288.43,288.46,4010.0,286.834,286.8936,286.7048,286.7346,4010.0
2024-10-04 15:20:00,288.51,289.22,288.45,288.89,10645.0,286.7843,287.49,286.7246,287.162,10645.0
2024-10-04 15:30:00,288.89,289.32,288.81,289.25,16509.0,287.162,287.5894,287.0825,287.5198,16509.0
2024-10-04 15:40:00,289.26,289.42,289.16,289.37,18755.0,287.5298,287.6888,287.4304,287.6391,18755.0
2024-10-04 15:50:00,289.44,290.05,289.34,289.53,155182.0,287.7087,288.3151,287.6093,287.7982,155182.0
2024-10-07 09:30:00,288.97,290.35,286.1,286.1,14468.0,287.2415,288.6133,284.3887,284.3887,14468.0
2024-10-07 09:40:00,286.62,286.8,286.0,286.2,4178.0,284.9056,285.0845,284.2893,284.4881,4178.0
2024-10-07 09:50:00,286.26,286.87,286.2,286.87,13645.0,284.5477,285.1541,284.4881,285.1541,13645.0
2024-10-07 10:00:00,286.98,288.04,286.46,286.5,46758.0,285.2634,286.3171,284.7465,284.7863,46758.0
2024-10-07 10:10:00,286.5,286.63,284.67,284.87,41240.0,284.7863,284.9155,282.9672,283.166,41240.0
2024-10-07 10:20:00,285.16,285.34,284.65,284.8,5314.0,283.4543,283.6332,282.9474,283.0965,5314.0
2024-10-07 10:30:00,284.5,285.81,284.39,285.5,8214.0,282.7983,284.1004,282.6889,283.7923,8214.0
2024-10-07 10:40:00,285.56,286.14,285.49,286.14,4122.0,283.8519,284.4285,283.7823,284.4285,4122.0
2024-10-07 10:50:00,286.08,286.08,285.5,285.74,11984.0,284.3688,284.3688,283.7923,284.0308,11984.0
2024-10-07 11:00:00,285.74,286.23,285.65,286.23,13523.0,284.0308,284.5179,283.9414,284.5179,13523.0
2024-10-07 11:10:00,286.33,286.9,286.33,286.82,8175.0,284.6173,285.1839,284.6173,285.1044,8175.0
2024-10-07 11:20:00,287.04,287.12,286.17,286.17,8045.0,285.3231,285.4026,284.4583,284.4583,8045.0
2024-10-07 11:30:00,286.52,286.72,286.33,286.57,3677.0,284.8062,285.005,284.6173,284.8559,3677.0
2024-10-07 11:40:00,286.4,286.85,286.39,286.85,3260.0,284.6869,285.1342,284.677,285.1342,3260.0
2024-10-07 11:50:00,286.63,286.77,286.15,286.33,8657.0,284.9155,285.0547,284.4384,284.6173,8657.0
2024-10-07 12:00:00,286.37,286.37,286.06,286.31,13908.0,284.6571,284.6571,284.3489,284.5974,13908.0
2024-10-07 12:10:00,286.24,286.44,286.08,286.17,26844.0,284.5279,284.7267,284.3688,284.4583,26844.0
2024-10-07 12:20:00,286.2,286.46,286.01,286.46,31407.0,284.4881,284.7465,284.2992,284.7465,31407.0
2024-10-07 12:30:00,286.35,286.35,285.92,285.98,7780.0,284.6372,284.6372,284.2098,284.2694,7780.0
2024-10-07 12:40:00,285.99,286.2,285.8,286.12,4478.0,284.2793,284.4881,284.0905,284.4086,4478.0
2024-10-07 12:50:00,286.17,286.63,286.15,286.63,9725.0,284.4583,284.9155,284.4384,284.9155,9725.0
2024-10-07 13:00:00,286.72,286.73,286.14,286.2,7603.0,285.005,285.0149,284.4285,284.4881,7603.0
2024-10-07 13:10:00,286.2,286.44,286.19,286.41,4688.0,284.4881,284.7267,284.4782,284.6968,4688.0
2024-10-07 13:20:00,286.35,286.42,286.21,286.36,4534.0,284.6372,284.7068,284.498,284.6471,4534.0
2024-10-07 13:30:00,286.36,286.44,286.18,286.2,10753.0,284.6471,284.7267,284.4682,284.4881,10753.0
2024-10-07 13:40:00,286.2,286.35,286.18,286.2,31957.0,284.4881,284.6372,284.4682,284.4881,31957.0
2024-10-07 13:50:00,286.22,286.46,285.8,285.88,32266.0,284.508,284.7465,284.0905,284.17,32266.0
2024-10-07 14:00:00,285.89,285.98,285.51,285.84,13626.0,284.1799,284.2694,283.8022,284.1302,13626.0
2024-10-07 14:10:00,285.93,286.13,285.49,285.49,10341.0,284.2197,284.4185,283.7823,283.7823,10341.0
2024-10-07 14:20:00,285.54,285.54,285.07,285.18,14892.0,283.832,283.832,283.3649,283.4742,14892.0
2024-10-07 14:30:00,285.19,285.81,284.99,284.99,16652.0,283.4841,284.1004,283.2853,283.2853,16652.0
2024-10-07 14:40:00,285.21,285.26,284.71,284.96,13870.0,283.504,283.5537,283.007,283.2555,13870.0
2024-10-07 14:50:00,284.96,285.24,284.95,285.19,6899.0,283.2555,283.5338,283.2456,283.4841,6899.0
2024-10-07 15:00:00,285.12,285.81,285.12,285.71,15986.0,283.4146,284.1004,283.4146,284.001,15986.0
2024-10-07 15:10:00,285.71,286.11,285.64,286.11,5864.0,284.001,284.3986,283.9314,284.3986,5864.0
2024-10-07 15:20:00,286.11,286.14,285.83,286.11,12168.0,284.3986,284.4285,284.1203,284.3986,12168.0
2024-10-07 15:30:00,286.19,286.2,285.51,285.71,34752.0,284.4782,284.4881,283.8022,284.001,34752.0
2024-10-07 15:40:00,285.8,286.2,285.6,285.94,17291.0,284.0905,284.4881,283.8917,284.2296,17291.0
2024-10-07 15:50:00,285.76,287.13,285.76,286.93,124829.0,284.0507,285.4125,284.0507,285.2137,124829.0
2024-10-08 09:30:00,289.15,291.77,288.66,291.77,26175.0,287.4204,290.0248,286.9334,290.0248,26175.0
2024-10-08 09:40:00,292.28,292.87,291.45,292.52,10039.0,290.5317,291.1182,289.7067,290.7703,10039.0
2024-10-08 09:50:00,292.38,292.66,291.66,291.72,4459.0,290.6311,290.9095,289.9154,289.9751,4459.0
2024-10-08 10:00:00,291.36,291.56,290.54,291.03,6817.0,289.6172,289.816,288.8021,289.2892,6817.0
2024-10-08 10:10:00,290.7,290.7,289.85,290.16,5970.0,288.9612,288.9612,288.1163,288.4244,5970.0
2024-10-08 10:20:00,290.16,291.12,290.06,290.82,28158.0,288.4244,289.3787,288.325,289.0805,28158.0
2024-10-08 10:30:00,290.65,291.33,290.52,291.33,6978.0,288.9115,289.5874,288.7823,289.5874,6978.0
2024-10-08 10:40:00,291.36,291.78,290.74,291.5,5164.0,289.6172,290.0347,289.0009,289.7564,5164.0
2024-10-08 10:50:00,291.4,291.98,291.33,291.8,6439.0,289.657,290.2335,289.5874,290.0546,6439.0
2024-10-08 11:00:00,291.94,292.11,291.59,292.03,3227.0,290.1938,290.3627,289.8459,290.2832,3227.0
2024-10-08 11:10:00,292.02,292.55,292.02,292.39,4216.0,290.2733,290.8001,290.2733,290.6411,4216.0
2024-10-08 11:20:00,292.39,293.0,292.27,292.99,6057.0,290.6411,291.2474,290.5218,291.2375,6057.0
2024-10-08 11:30:00,292.97,293.6,292.97,293.14,8829.0,291.2176,291.8438,291.2176,291.3866,8829.0
2024-10-08 11:40:00,293.15,294.0,293.07,293.85,5991.0,291.3965,292.2414,291.317,292.0923,5991.0
2024-10-08 11:50:00,293.72,294.02,293.69,293.8,7093.0,291.9631,292.2613,291.9333,292.0426,7093.0
2024-10-08 12:00:00,293.91,294.32,293.91,294.2,3293.0,292.152,292.5595,292.152,292.4402,3293.0
2024-10-08 12:10:00,294.16,294.17,293.34,293.51,6679.0,292.4005,292.4104,291.5854,291.7544,6679.0
2024-10-08 12:20:00,293.55,293.77,293.54,293.58,4100.0,291.7941,292.0128,291.7842,291.8239,4100.0
2024-10-08 12:30:00,293.47,293.59,292.92,293.06,6020.0,291.7146,291.8339,291.1679,291.3071,6020.0
2024-10-08 12:40:00,293.12,293.25,293.01,293.18,8447.0,291.3667,291.4959,291.2574,291.4263,8447.0
2024-10-08 12:50:00,293.16,293.71,293.16,293.71,4387.0,291.4065,291.9532,291.4065,291.9532,4387.0
2024-10-08 13:00:00,293.7,293.7,292.56,292.66,6637.0,291.9432,291.9432,290.81,290.9095,6637.0
2024-10-08 13:10:00,292.66,293.06,292.6,293.06,3627.0,290.9095,291.3071,290.8498,291.3071,3627.0
2024-10-08 13:20:00,293.04,293.07,292.57,292.57,10130.0,291.2872,291.317,290.82,290.82,10130.0
2024-10-08 13:30:00,292.42,292.42,292.17,292.19,4855.0,290.6709,290.6709,290.4224,290.4423,4855.0
2024-10-08 13:40:00,292.19,292.48,292.08,292.42,9407.0,290.4423,290.7305,290.3329,290.6709,9407.0
2024-10-08 13:50:00,292.31,292.5,292.25,292.5,3409.0,290.5615,290.7504,290.5019,290.7504,3409.0
2024-10-08 14:00:00,292.47,292.63,292.05,292.09,20046.0,290.7206,290.8796,290.3031,290.3429,20046.0
2024-10-08 14:10:00,292.07,292.14,291.88,292.14,4799.0,290.323,290.3926,290.1341,290.3926,4799.0
2024-10-08 14:20:00,292.16,292.7,292.11,292.28,11159.0,290.4124,290.9492,290.3627,290.5317,11159.0
2024-10-08 14:30:00,292.28,293.01,292.28,293.01,4913.0,290.5317,291.2574,290.5317,291.2574,4913.0
2024-10-08 14:40:00,293.02,293.08,292.84,293.08,9760.0,291.2673,291.3269,291.0884,291.3269,9760.0
2024-10-08 14:50:00,293.14,293.18,292.99,292.99,3009.0,291.3866,291.4263,291.2375,291.2375,3009.0
2024-10-08 15:00:00,292.98,293.35,292.88,292.88,7439.0,291.2275,291.5953,291.1281,291.1281,7439.0
2024-10-08 15:10:00,292.88,293.45,292.87,293.41,4538.0,291.1281,291.6947,291.1182,291.655,4538.0
2024-10-08 15:20:00,293.36,293.61,293.19,293.61,7144.0,291.6053,291.8538,291.4363,291.8538,7144.0
2024-10-08 15:30:00,293.63,293.83,293.41,293.77,17383.0,291.8736,292.0725,291.655,292.0128,17383.0
2024-10-08 15:40:00,293.75,293.89,293.36,293.51,37893.0,291.9929,292.1321,291.6053,291.7544,37893.0
2024-10-08 15:50:00,293.54,294.01,293.06,293.24,158528.0,291.7842,292.2514,291.3071,291.486,158528.0
2024-10-09 09:30:00,291.45,293.41,291.34,291.98,12628.0,289.7067,291.655,289.5973,290.2335,12628.0
2024-10-09 09:40:00,292.58,293.4,292.31,293.4,3281.0,290.8299,291.645,290.5615,291.645,3281.0
2024-10-09 09:50:00,293.47,294.0,293.26,293.37,13934.0,291.7146,292.2414,291.5059,291.6152,13934.0
2024-10-09 10:00:00,293.41,293.6,292.93,293.27,12138.0,291.655,291.8438,291.1778,291.5158,12138.0
2024-10-09 10:10:00,293.41,293.5,292.8,293.04,8379.0,291.655,291.7444,291.0486,291.2872,8379.0
2024-10-09 10:20:00,292.95,293.68,292.95,293.48,4633.0,291.1977,291.9233,291.1977,291.7245,4633.0
2024-10-09 10:30:00,293.45,293.45,292.9,293.16,12428.0,291.6947,291.6947,291.148,291.4065,12428.0
2024-10-09 10:40:00,293.2,293.5,293.11,293.35,6584.0,291.4462,291.7444,291.3568,291.5953,6584.0
2024-10-09 10:50:00,293.24,293.59,292.83,292.99,5550.0,291.486,291.8339,291.0784,291.2375,5550.0
2024-10-09 11:00:00,292.89,293.47,292.88,293.31,12423.0,291.1381,291.7146,291.1281,291.5556,12423.0
2024-10-09 11:10:00,293.35,293.62,293.28,293.53,4446.0,291.5953,291.8637,291.5257,291.7742,4446.0
2024-10-09 11:20:00,293.53,294.06,293.53,293.9,21492.0,291.7742,292.3011,291.7742,292.142,21492.0
2024-10-09 11:30:00,293.96,294.23,293.81,294.16,7420.0,292.2017,292.4701,292.0526,292.4005,7420.0
2024-10-09 11:40:00,294.29,294.71,293.98,294.71,11747.0,292.5297,292.9472,292.2216,292.9472,11747.0
2024-10-09 11:50:00,294.67,294.92,294.49,294.66,6580.0,292.9074,293.1559,292.7285,292.8975,6580.0
2024-10-09 12:00:00,294.67,294.94,294.53,294.76,27517.0,292.9074,293.1758,292.7683,292.9969,27517.0
2024-10-09 12:10:00,294.91,295.5,294.88,295.4,8174.0,293.146,293.7325,293.1162,293.6331,8174.0
2024-10-09 12:20:00,295.49,295.54,294.02,294.09,4279.0,293.7225,293.7722,292.2613,292.3309,4279.0
2024-10-09 12:30:00,294.09,294.4,293.8,294.14,36986.0,292.3309,292.639,292.0426,292.3806,36986.0
2024-10-09 12:40:00,294.11,294.42,293.97,294.1,14096.0,292.3508,292.6589,292.2116,292.3408,14096.0
2024-10-09 12:50:00,293.97,293.98,293.72,293.72,2560.0,292.2116,292.2216,291.9631,291.9631,2560.0
2024-10-09 13:00:00,293.69,293.73,293.51,293.67,2541.0,291.9333,291.9731,291.7544,291.9134,2541.0
2024-10-09 13:10:00,293.59,294.21,293.58,294.21,2802.0,291.8339,292.4502,291.8239,292.4502,2802.0
2024-10-09 13:20:00,294.21,294.28,294.13,294.21,5752.0,292.4502,292.5198,292.3707,292.4502,5752.0
2024-10-09 13:30:00,294.21,294.22,293.65,293.81,8046.0,292.4502,292.4601,291.8935,292.0526,8046.0
2024-10-09 13:40:00,293.74,293.83,293.53,293.63,4150.0,291.983,292.0725,291.7742,291.8736,4150.0
2024-10-09 13:50:00,293.55,293.57,292.93,292.94,3619.0,291.7941,291.814,291.1778,291.1878,3619.0
2024-10-09 14:00:00,292.94,293.26,292.93,293.21,7596.0,291.1878,291.5059,291.1778,291.4562,7596.0
2024-10-09 14:10:00,293.16,293.33,293.07,293.33,6075.0,291.4065,291.5754,291.317,291.5754,6075.0
2024-10-09 14:20:00,293.33,293.33,293.0,293.23,13792.0,291.5754,291.5754,291.2474,291.476,13792.0
2024-10-09 14:30:00,293.13,293.54,293.13,293.3,16237.0,291.3766,291.7842,291.3766,291.5456,16237.0
2024-10-09 14:40:00,293.53,293.67,293.48,293.59,5547.0,291.7742,291.9134,291.7245,291.8339,5547.0
2024-10-09 14:50:00,293.59,293.74,293.31,293.74,12487.0,291.8339,291.983,291.5556,291.983,12487.0
2024-10-09 15:00:00,293.74,293.87,293.45,293.82,6673.0,291.983,292.1122,291.6947,292.0625,6673.0
2024-10-09 15:10:00,293.77,294.02,293.61,294.02,7213.0,292.0128,292.2613,291.8538,292.2613,7213.0
2024-10-09 15:20:00,294.12,294.17,293.85,294.13,8954.0,292.3607,292.4104,292.0923,292.3707,8954.0
2024-10-09 15:30:00,294.21,294.44,293.9,294.13,24121.0,292.4502,292.6788,292.142,292.3707,24121.0
2024-10-09 15:40:00,293.96,294.41,293.75,294.25,24713.0,292.2017,292.649,291.9929,292.4899,24713.0
2024-10-09 15:50:00,294.27,295.1,294.05,294.97,116295.0,292.5098,293.3349,292.2911,293.2056,116295.0
2024-10-10 09:30:00,296.81,297.76,294.85,294.85,16041.0,295.0346,295.9789,293.0864,293.0864,16041.0
2024-10-10 09:40:00,295.42,295.42,294.34,295.38,5809.0,293.6529,293.6529,292.5794,293.6132,5809.0
2024-10-10 09:50:00,295.78,295.97,294.16,294.16,3795.0,294.0108,294.1997,292.4005,292.4005,3795.0
2024-10-10 10:00:00,293.94,293.95,292.66,292.7,10386.0,292.1818,292.1917,290.9095,290.9492,10386.0
2024-10-10 10:10:00,292.7,292.7,290.22,290.22,52541.0,290.9492,290.9492,288.484,288.484,52541.0
2024-10-10 10:20:00,290.51,290.66,287.88,287.88,80722.0,288.7723,288.9214,286.158,286.158,80722.0
2024-10-10 10:30:00,287.76,288.01,286.36,286.36,7219.0,286.0388,286.2873,284.6471,284.6471,7219.0
2024-10-10 10:40:00,286.14,286.2,284.86,285.13,9144.0,284.4285,284.4881,283.1561,283.4245,9144.0
2024-10-10 10:50:00,284.97,286.2,284.66,286.19,18987.0,283.2654,284.4881,282.9573,284.4782,18987.0
2024-10-10 11:00:00,286.4,288.14,285.97,288.14,20160.0,284.6869,286.4165,284.2595,286.4165,20160.0
2024-10-10 11:10:00,288.16,288.31,287.55,287.69,17091.0,286.4364,286.5855,285.83,285.9692,17091.0
2024-10-10 11:20:00,287.85,288.02,287.33,287.33,12502.0,286.1282,286.2972,285.6113,285.6113,12502.0
2024-10-10 11:30:00,287.43,287.43,286.77,286.81,1933.0,285.7107,285.7107,285.0547,285.0944,1933.0
2024-10-10 11:40:00,286.43,286.43,285.98,285.99,2384.0,284.7167,284.7167,284.2694,284.2793,2384.0
2024-10-10 11:50:00,285.98,286.13,285.69,286.13,17488.0,284.2694,284.4185,283.9811,284.4185,17488.0
2024-10-10 12:00:00,286.01,286.15,285.87,286.15,4028.0,284.2992,284.4384,284.1601,284.4384,4028.0
2024-10-10 12:10:00,286.29,286.83,286.29,286.75,3371.0,284.5776,285.1143,284.5776,285.0348,3371.0
2024-10-10 12:20:00,286.93,287.05,286.55,286.61,4947.0,285.2137,285.333,284.836,284.8956,4947.0
2024-10-10 12:30:00,286.61,286.61,285.75,285.85,3479.0,284.8956,284.8956,284.0408,284.1402,3479.0
2024-10-10 12:40:00,285.73,285.93,285.55,285.83,11098.0,284.0209,284.2197,283.842,284.1203,11098.0
2024-10-10 12:50:00,285.83,285.85,285.36,285.58,14265.0,284.1203,284.1402,283.6531,283.8718,14265.0
2024-10-10 13:00:00,285.32,285.32,284.74,284.75,7334.0,283.6134,283.6134,283.0368,283.0468,7334.0
2024-10-10 13:10:00,284.48,284.76,284.33,284.5,4589.0,282.7784,283.0567,282.6293,282.7983,4589.0
2024-10-10 13:20:00,284.49,284.8,284.33,284.6,6096.0,282.7883,283.0965,282.6293,282.8977,6096.0
2024-10-10 13:30:00,284.58,284.88,284.41,284.74,9029.0,282.8778,283.176,282.7088,283.0368,9029.0
2024-10-10 13:40:00,284.81,285.17,284.68,285.13,6107.0,283.1064,283.4643,282.9772,283.4245,6107.0
2024-10-10 13:50:00,285.05,285.08,284.67,285.08,4698.0,283.345,283.3748,282.9672,283.3748,4698.0
2024-10-10 14:00:00,284.95,285.01,284.64,284.78,4041.0,283.2456,283.3052,282.9374,283.0766,4041.0
2024-10-10 14:10:00,284.78,285.06,284.69,285.05,11066.0,283.0766,283.3549,282.9871,283.345,11066.0
2024-10-10 14:20:00,285.11,285.16,284.1,284.16,6052.0,283.4046,283.4543,282.4007,282.4603,6052.0
2024-10-10 14:30:00,284.01,284.48,283.71,284.48,9943.0,282.3112,282.7784,282.013,282.7784,9943.0
2024-10-10 14:40:00,284.49,284.49,283.83,284.01,9857.0,282.7883,282.7883,282.1323,282.3112,9857.0
2024-10-10 14:50:00,283.75,284.05,283.67,284.05,9570.0,282.0527,282.351,281.9732,282.351,9570.0
2024-10-10 15:00:00,284.02,284.38,283.74,283.86,5578.0,282.3211,282.679,282.0428,282.1621,5578.0
2024-10-10 15:10:00,283.83,284.04,283.62,283.94,7441.0,282.1323,282.341,281.9235,282.2416,7441.0
2024-10-10 15:20:00,283.99,284.24,283.86,283.92,7666.0,282.2913,282.5398,282.1621,282.2217,7666.0
2024-10-10 15:30:00,284.01,284.81,283.86,284.72,12257.0,282.3112,283.1064,282.1621,283.0169,12257.0
2024-10-10 15:40:00,284.67,284.68,284.15,284.33,14622.0,282.9672,282.9772,282.4504,282.6293,14622.0
2024-10-10 15:50:00,284.3,285.9,284.17,285.6,143188.0,282.5995,284.1899,282.4702,283.8917,143188.0
2024-10-11 09:30:00,287.34,287.47,286.32,286.42,9715.0,285.6213,285.7505,284.6074,284.7068,9715.0
2024-10-11 09:40:00,286.28,286.51,285.48,286.13,4083.0,284.5676,284.7962,283.7724,284.4185,4083.0
2024-10-11 09:50:00,286.13,287.07,286.12,286.63,5562.0,284.4185,285.3529,284.4086,284.9155,5562.0
2024-10-11 10:00:00,286.43,286.43,285.56,286.24,7633.0,284.7167,284.7167,283.8519,284.5279,7633.0
2024-10-11 10:10:00,286.38,287.75,286.38,287.69,4149.0,284.667,286.0288,284.667,285.9692,4149.0
2024-10-11 10:20:00,287.9,288.46,287.9,288.22,5075.0,286.1779,286.7346,286.1779,286.496,5075.0
2024-10-11 10:30:00,288.22,288.38,286.94,286.95,5435.0,286.496,286.6551,285.2237,285.2336,5435.0
2024-10-11 10:40:00,287.09,287.97,287.01,287.9,4714.0,285.3728,286.2475,285.2932,286.1779,4714.0
2024-10-11 10:50:00,287.9,287.9,287.07,287.19,5350.0,286.1779,286.1779,285.3529,285.4722,5350.0
2024-10-11 11:00:00,286.88,286.98,286.58,286.82,7696.0,285.164,285.2634,284.8658,285.1044,7696.0
2024-10-11 11:10:00,286.67,287.43,286.48,286.85,10957.0,284.9553,285.7107,284.7664,285.1342,10957.0
2024-10-11 11:20:00,286.69,286.73,286.23,286.36,7486.0,284.9752,285.0149,284.5179,284.6471,7486.0
2024-10-11 11:30:00,286.5,287.07,286.09,286.68,11059.0,284.7863,285.3529,284.3787,284.9652,11059.0
2024-10-11 11:40:00,286.53,287.05,286.53,287.05,5922.0,284.8161,285.333,284.8161,285.333,5922.0
2024-10-11 11:50:00,286.97,286.97,286.27,286.66,5683.0,285.2535,285.2535,284.5577,284.9453,5683.0
2024-10-11 12:00:00,286.67,286.7,285.98,285.98,3575.0,284.9553,284.9851,284.2694,284.2694,3575.0
2024-10-11 12:10:00,285.98,286.28,285.57,285.73,6005.0,284.2694,284.5676,283.8619,284.0209,6005.0
2024-10-11 12:20:00,285.57,285.6,285.39,285.39,1640.0,283.8619,283.8917,283.6829,283.6829,1640.0
2024-10-11 12:30:00,285.36,285.55,285.24,285.24,2322.0,283.6531,283.842,283.5338,283.5338,2322.0
2024-10-11 12:40:00,285.18,285.32,284.83,284.92,2318.0,283.4742,283.6134,283.1263,283.2157,2318.0
2024-10-11 12:50:00,285.0,285.3,284.78,285.3,4361.0,283.2953,283.5935,283.0766,283.5935,4361.0
2024-10-11 13:00:00,285.44,285.66,285.38,285.64,2891.0,283.7326,283.9513,283.673,283.9314,2891.0
2024-10-11 13:10:00,285.54,285.83,285.43,285.5,3378.0,283.832,284.1203,283.7227,283.7923,3378.0
2024-10-11 13:20:00,285.65,285.79,285.55,285.6,2814.0,283.9414,284.0805,283.842,283.8917,2814.0
2024-10-11 13:30:00,285.74,285.77,285.54,285.76,2902.0,284.0308,284.0607,283.832,284.0507,2902.0
2024-10-11 13:40:00,285.68,285.82,285.64,285.64,5008.0,283.9712,284.1104,283.9314,283.9314,5008.0
2024-10-11 13:50:00,285.55,286.09,285.55,286.0,4636.0,283.842,284.3787,283.842,284.2893,4636.0
2024-10-11 14:00:00,285.74,286.01,285.74,285.85,3422.0,284.0308,284.2992,284.0308,284.1402,3422.0
2024-10-11 14:10:00,285.88,286.1,285.86,286.07,3012.0,284.17,284.3887,284.1501,284.3589,3012.0
2024-10-11 14:20:00,286.07,286.08,285.78,285.83,11409.0,284.3589,284.3688,284.0706,284.1203,11409.0
2024-10-11 14:30:00,285.95,285.96,285.38,285.38,4886.0,284.2396,284.2495,283.673,283.673,4886.0
2024-10-11 14:40:00,285.4,285.74,285.39,285.44,10155.0,283.6929,284.0308,283.6829,283.7326,10155.0
2024-10-11 14:50:00,285.44,285.82,285.44,285.79,4278.0,283.7326,284.1104,283.7326,284.0805,4278.0
2024-10-11 15:00:00,285.83,286.65,285.83,286.65,5742.0,284.1203,284.9354,284.1203,284.9354,5742.0
2024-10-11 15:10:00,286.65,286.89,286.62,286.89,5675.0,284.9354,285.174,284.9056,285.174,5675.0
2024-10-11 15:20:00,286.9,287.01,286.46,286.46,11509.0,285.1839,285.2932,284.7465,284.7465,11509.0
2024-10-11 15:30:00,286.52,287.01,286.46,286.93,13106.0,284.8062,285.2932,284.7465,285.2137,13106.0
2024-10-11 15:40:00,286.91,287.38,286.68,287.3,21554.0,285.1938,285.661,284.9652,285.5815,21554.0
2024-10-11 15:50:00,287.3,288.26,287.3,287.8,75468.0,285.5815,286.5358,285.5815,286.0785,75468.0
2024-10-14 09:30:00,288.63,288.63,287.88,287.89,6117.0,286.9036,286.9036,286.158,286.168,6117.0
2024-10-14 09:40:00,287.66,288.93,287.4,288.14,7788.0,285.9394,287.2018,285.6809,286.4165,7788.0
2024-10-14 09:50:00,288.27,288.69,288.27,288.47,5492.0,286.5457,286.9632,286.5457,286.7445,5492.0
2024-10-14 10:00:00,288.7,288.83,288.38,288.63,29699.0,286.9731,287.1024,286.6551,286.9036,29699.0
2024-10-14 10:10:00,288.34,290.0,288.06,290.0,11868.0,286.6153,288.2654,286.337,288.2654,11868.0
2024-10-14 10:20:00,290.04,290.16,289.13,289.57,3257.0,288.3051,288.4244,287.4006,287.8379,3257.0
2024-10-14 10:30:00,289.31,289.37,289.27,289.31,2993.0,287.5795,287.6391,287.5397,287.5795,2993.0
2024-10-14 10:40:00,289.3,289.85,289.14,289.64,6918.0,287.5695,288.1163,287.4105,287.9075,6918.0
2024-10-14 10:50:00,289.67,290.47,289.66,290.19,5069.0,287.9373,288.7326,287.9274,288.4542,5069.0
2024-10-14 11:00:00,289.99,290.14,289.44,289.62,4812.0,288.2554,288.4045,287.7087,287.8876,4812.0
2024-10-14 11:10:00,289.49,289.54,289.06,289.25,19856.0,287.7584,287.8081,287.331,287.5198,19856.0
2024-10-14 11:20:00,289.28,289.6,289.03,289.42,4111.0,287.5497,287.8678,287.3012,287.6888,4111.0
2024-10-14 11:30:00,289.52,289.73,289.34,289.65,2883.0,287.7882,287.997,287.6093,287.9175,2883.0
2024-10-14 11:40:00,289.46,289.55,289.4,289.51,3810.0,287.7286,287.8181,287.669,287.7783,3810.0
2024-10-14 11:50:00,289.58,289.58,289.28,289.28,3435.0,287.8479,287.8479,287.5497,287.5497,3435.0
2024-10-14 12:00:00,289.4,289.53,288.77,288.84,10096.0,287.669,287.7982,287.0427,287.1123,10096.0
2024-10-14 12:10:00,288.87,289.06,288.53,288.55,5925.0,287.1421,287.331,286.8042,286.824,5925.0
2024-10-14 12:20:00,288.48,288.9,288.34,288.9,5160.0,286.7545,287.1719,286.6153,287.1719,5160.0
2024-10-14 12:30:00,288.78,289.25,288.64,289.12,5133.0,287.0527,287.5198,286.9135,287.3906,5133.0
2024-10-14 12:40:00,289.12,289.12,288.76,288.77,2956.0,287.3906,287.3906,287.0328,287.0427,2956.0
2024-10-14 12:50:00,288.96,289.38,288.95,289.2,3288.0,287.2316,287.6491,287.2216,287.4701,3288.0
2024-10-14 13:00:00,289.17,289.26,289.05,289.21,2081.0,287.4403,287.5298,287.321,287.4801,2081.0
2024-10-14 13:10:00,289.15,289.32,289.0,289.3,1124.0,287.4204,287.5894,287.2713,287.5695,1124.0
2024-10-14 13:20:00,289.28,289.39,288.97,289.07,2000.0,287.5497,287.659,287.2415,287.3409,2000.0
2024-10-14 13:30:00,289.05,289.07,288.54,288.54,1019.0,287.321,287.3409,286.8141,286.8141,1019.0
2024-10-14 13:40:00,288.46,288.46,288.28,288.36,621.0,286.7346,286.7346,286.5556,286.6352,621.0
2024-10-14 13:50:00,288.54,288.77,288.54,288.54,3413.0,286.8141,287.0427,286.8141,286.8141,3413.0
2024-10-14 14:00:00,288.46,289.01,288.37,288.96,9795.0,286.7346,287.2813,286.6451,287.2316,9795.0
2024-10-14 14:10:00,288.97,289.45,288.97,289.44,11379.0,287.2415,287.7187,287.2415,287.7087,11379.0
2024-10-14 14:20:00,289.44,289.61,289.4,289.56,3894.0,287.7087,287.8777,287.669,287.828,3894.0
2024-10-14 14:30:00,289.64,290.08,289.56,289.86,5193.0,287.9075,288.3449,287.828,288.1262,5193.0
2024-10-14 14:40:00,289.78,290.07,289.43,289.44,2445.0,288.0467,288.3349,287.6988,287.7087,2445.0
2024-10-14 14:50:00,289.43,289.73,289.43,289.69,3827.0,287.6988,287.997,287.6988,287.9572,3827.0
2024-10-14 15:00:00,289.75,289.82,289.52,289.63,3515.0,288.0169,288.0864,287.7882,287.8976,3515.0
2024-10-14 15:10:00,289.62,290.06,289.54,290.06,5591.0,287.8876,288.325,287.8081,288.325,5591.0
2024-10-14 15:20:00,289.95,289.95,289.63,289.77,5237.0,288.2157,288.2157,287.8976,288.0367,5237.0
2024-10-14 15:30:00,289.74,290.12,289.69,289.94,5896.0,288.0069,288.3846,287.9572,288.2057,5896.0
2024-10-14 15:40:00,289.94,290.36,289.82,290.14,34572.0,288.2057,288.6232,288.0864,288.4045,34572.0
2024-10-14 15:50:00,290.2,290.2,289.49,289.81,58513.0,288.4642,288.4642,287.7584,288.0765,58513.0
2024-10-15 09:30:00,290.7,291.41,290.7,290.76,9711.0,288.9612,289.6669,288.9612,289.0208,9711.0
2024-10-15 09:40:00,290.59,290.59,290.04,290.06,3774.0,288.8518,288.8518,288.3051,288.325,3774.0
2024-10-15 09:50:00,290.56,290.85,290.25,290.25,3213.0,288.822,289.1103,288.5139,288.5139,3213.0
2024-10-15 10:00:00,290.47,290.48,288.51,288.64,4887.0,288.7326,288.7425,286.7843,286.9135,4887.0
2024-10-15 10:10:00,288.71,290.82,288.71,290.16,17604.0,286.9831,289.0805,286.9831,288.4244,17604.0
2024-10-15 10:20:00,290.42,290.82,290.3,290.59,5027.0,288.6828,289.0805,288.5636,288.8518,5027.0
2024-10-15 10:30:00,290.25,292.66,290.25,292.29,15139.0,288.5139,290.9095,288.5139,290.5417,15139.0
2024-10-15 10:40:00,292.37,292.97,290.58,290.58,6845.0,290.6212,291.2176,288.8419,288.8419,6845.0
2024-10-15 10:50:00,290.5,290.94,290.44,290.61,5692.0,288.7624,289.1997,288.7027,288.8717,5692.0
2024-10-15 11:00:00,290.58,290.86,290.25,290.69,7349.0,288.8419,289.1202,288.5139,288.9512,7349.0
2024-10-15 11:10:00,290.84,291.0,290.21,290.54,13845.0,289.1003,289.2594,288.4741,288.8021,13845.0
2024-10-15 11:20:00,290.54,291.19,290.53,291.19,8993.0,288.8021,289.4482,288.7922,289.4482,8993.0
2024-10-15 11:30:00,291.24,291.24,290.7,291.18,6005.0,289.4979,289.4979,288.9612,289.4383,6005.0
2024-10-15 11:40:00,291.25,291.44,291.15,291.17,4071.0,289.5079,289.6967,289.4085,289.4284,4071.0
2024-10-15 11:50:00,290.96,291.35,290.92,291.06,3744.0,289.2196,289.6073,289.1799,289.319,3744.0
2024-10-15 12:00:00,290.93,290.98,290.69,290.98,3169.0,289.1898,289.2395,288.9512,289.2395,3169.0
2024-10-15 12:10:00,290.99,290.99,290.24,290.41,2478.0,289.2494,289.2494,288.5039,288.6729,2478.0
2024-10-15 12:20:00,290.41,290.78,290.34,290.63,7868.0,288.6729,289.0407,288.6033,288.8916,7868.0
2024-10-15 12:30:00,290.32,290.43,289.88,290.14,3216.0,288.5834,288.6928,288.1461,288.4045,3216.0
2024-10-15 12:40:00,289.92,290.14,289.44,289.44,3662.0,288.1858,288.4045,287.7087,287.7087,3662.0
2024-10-15 12:50:00,289.34,289.66,289.34,289.38,3155.0,287.6093,287.9274,287.6093,287.6491,3155.0
2024-10-15 13:00:00,289.5,289.81,289.46,289.75,5531.0,287.7684,288.0765,287.7286,288.0169,5531.0
2024-10-15 13:10:00,289.68,289.68,289.34,289.44,2778.0,287.9473,287.9473,287.6093,287.7087,2778.0
2024-10-15 13:20:00,289.41,289.99,289.28,289.84,6155.0,287.6789,288.2554,287.5497,288.1063,6155.0
2024-10-15 13:30:00,289.85,290.05,289.63,290.01,17331.0,288.1163,288.3151,287.8976,288.2753,17331.0
2024-10-15 13:40:00,290.01,290.01,289.31,289.87,29863.0,288.2753,288.2753,287.5795,288.1361,29863.0
2024-10-15 13:50:00,289.99,290.18,289.88,290.09,5112.0,288.2554,288.4443,288.1461,288.3548,5112.0
2024-10-15 14:00:00,290.1,290.11,289.3,289.5,1913.0,288.3648,288.3747,287.5695,287.7684,1913.0
2024-10-15 14:10:00,289.29,289.29,288.42,288.62,11420.0,287.5596,287.5596,286.6948,286.8936,11420.0
2024-10-15 14:20:00,288.43,288.6,288.34,288.42,6393.0,286.7048,286.8737,286.6153,286.6948,6393.0
2024-10-15 14:30:00,288.46,288.46,287.63,287.85,15084.0,286.7346,286.7346,285.9095,286.1282,15084.0
2024-10-15 14:40:00,287.85,287.93,287.47,287.79,2318.0,286.1282,286.2077,285.7505,286.0686,2318.0
2024-10-15 14:50:00,287.8,287.88,287.4,287.88,14677.0,286.0785,286.158,285.6809,286.158,14677.0
2024-10-15 15:00:00,287.92,288.11,287.43,287.43,7312.0,286.1978,286.3867,285.7107,285.7107,7312.0
2024-10-15 15:10:00,287.44,287.56,286.9,286.91,17897.0,285.7207,285.84,285.1839,285.1938,17897.0
2024-10-15 15:20:00,286.98,287.55,286.89,287.43,32131.0,285.2634,285.83,285.174,285.7107,32131.0
2024-10-15 15:30:00,287.43,287.63,287.16,287.36,18618.0,285.7107,285.9095,285.4423,285.6412,18618.0
2024-10-15 15:40:00,287.34,287.34,286.72,287.13,15840.0,285.6213,285.6213,285.005,285.4125,15840.0
2024-10-15 15:50:00,287.08,287.84,287.03,287.59,97165.0,285.3628,286.1183,285.3131,285.8698,97165.0
2024-10-16 09:30:00,285.84,288.84,285.5,287.57,10378.0,284.1302,287.1123,283.7923,285.8499,10378.0
2024-10-16 09:40:00,287.61,289.24,287.19,288.53,5019.0,285.8897,287.5099,285.4722,286.8042,5019.0
2024-10-16 09:50:00,288.52,289.45,288.52,288.95,4240.0,286.7942,287.7187,286.7942,287.2216,4240.0
2024-10-16 10:00:00,289.05,290.2,288.88,289.6,10323.0,287.321,288.4642,287.1521,287.8678,10323.0
2024-10-16 10:10:00,289.56,290.2,289.45,289.94,8846.0,287.828,288.4642,287.7187,288.2057,8846.0
2024-10-16 10:20:00,289.76,289.8,289.3,289.37,3290.0,288.0268,288.0666,287.5695,287.6391,3290.0
2024-10-16 10:30:00,289.24,289.45,289.18,289.37,4054.0,287.5099,287.7187,287.4503,287.6391,4054.0
2024-10-16 10:40:00,289.49,289.59,288.01,288.03,8263.0,287.7584,287.8578,286.2873,286.3071,8263.0
2024-10-16 10:50:00,288.17,289.08,288.0,289.05,7622.0,286.4463,287.3509,286.2773,287.321,7622.0
2024-10-16 11:00:00,289.17,289.4,288.91,289.1,6655.0,287.4403,287.669,287.1819,287.3707,6655.0
2024-10-16 11:10:00,289.1,289.1,288.31,288.42,4741.0,287.3707,287.3707,286.5855,286.6948,4741.0
2024-10-16 11:20:00,288.6,288.85,288.41,288.72,3472.0,286.8737,287.1222,286.6849,286.993,3472.0
2024-10-16 11:30:00,288.84,288.96,288.33,288.33,1606.0,287.1123,287.2316,286.6054,286.6054,1606.0
2024-10-16 11:40:00,288.55,289.0,288.41,289.0,2296.0,286.824,287.2713,286.6849,287.2713,2296.0
2024-10-16 11:50:00,288.8,288.92,288.62,288.63,1228.0,287.0725,287.1918,286.8936,286.9036,1228.0
2024-10-16 12:00:00,288.58,288.76,288.39,288.48,1300.0,286.8539,287.0328,286.665,286.7545,1300.0
2024-10-16 12:10:00,288.44,288.73,288.44,288.59,3255.0,286.7147,287.003,286.7147,286.8638,3255.0
2024-10-16 12:20:00,288.57,288.57,288.14,288.23,1934.0,286.8439,286.8439,286.4165,286.5059,1934.0
2024-10-16 12:30:00,288.23,288.61,288.23,288.47,7258.0,286.5059,286.8837,286.5059,286.7445,7258.0
2024-10-16 12:40:00,288.44,288.61,288.17,288.28,1920.0,286.7147,286.8837,286.4463,286.5556,1920.0
2024-10-16 12:50:00,288.06,288.36,287.9,287.9,2847.0,286.337,286.6352,286.1779,286.1779,2847.0
2024-10-16 13:00:00,287.84,288.18,287.81,287.96,1459.0,286.1183,286.4562,286.0885,286.2376,1459.0
2024-10-16 13:10:00,287.96,287.96,287.67,287.72,1465.0,286.2376,286.2376,285.9493,285.999,1465.0
2024-10-16 13:20:00,287.58,287.86,287.45,287.81,6438.0,285.8598,286.1382,285.7306,286.0885,6438.0
2024-10-16 13:30:00,287.73,287.76,287.54,287.54,886.0,286.0089,286.0388,285.8201,285.8201,886.0
2024-10-16 13:40:00,287.53,287.63,287.39,287.56,2590.0,285.8101,285.9095,285.671,285.84,2590.0
2024-10-16 13:50:00,287.56,288.25,287.55,288.08,7693.0,285.84,286.5258,285.83,286.3568,7693.0
2024-10-16 14:00:00,288.15,288.26,287.87,287.88,2964.0,286.4264,286.5358,286.1481,286.158,2964.0
2024-10-16 14:10:00,287.97,288.19,287.86,288.19,6289.0,286.2475,286.4662,286.1382,286.4662,6289.0
2024-10-16 14:20:00,288.31,289.07,288.23,289.06,7606.0,286.5855,287.3409,286.5059,287.331,7606.0
2024-10-16 14:30:00,289.01,289.85,288.95,289.85,10185.0,287.2813,288.1163,287.2216,288.1163,10185.0
2024-10-16 14:40:00,289.69,289.69,289.2,289.33,3634.0,287.9572,287.9572,287.4701,287.5994,3634.0
2024-10-16 14:50:00,289.24,289.24,288.86,289.03,4619.0,287.5099,287.5099,287.1322,287.3012,4619.0
2024-10-16 15:00:00,288.98,288.98,288.59,288.59,6961.0,287.2515,287.2515,286.8638,286.8638,6961.0
2024-10-16 15:10:00,288.69,289.06,288.68,288.75,10540.0,286.9632,287.331,286.9533,287.0228,10540.0
2024-10-16 15:20:00,288.69,288.75,288.48,288.66,8624.0,286.9632,287.0228,286.7545,286.9334,8624.0
2024-10-16 15:30:00,288.54,289.13,288.54,289.13,8674.0,286.8141,287.4006,286.8141,287.4006,8674.0
2024-10-16 15:40:00,289.19,289.19,288.74,289.09,14451.0,287.4602,287.4602,287.0129,287.3608,14451.0
2024-10-16 15:50:00,289.15,289.71,288.66,289.53,113372.0,287.4204,287.9771,286.9334,287.7982,113372.0
2024-10-17 09:30:00,291.51,292.84,290.94,291.25,17879.0,289.7663,291.0884,289.1997,289.5079,17879.0
2024-10-17 09:40:00,291.23,291.59,289.79,289.91,5746.0,289.488,289.8459,288.0566,288.1759,5746.0
2024-10-17 09:50:00,289.91,290.49,289.52,290.36,32274.0,288.1759,288.7524,287.7882,288.6232,32274.0
2024-10-17 10:00:00,290.31,290.49,289.16,290.11,6900.0,288.5735,288.7524,287.4304,288.3747,6900.0
2024-10-17 10:10:00,290.23,290.47,288.77,288.78,13017.0,288.494,288.7326,287.0427,287.0527,13017.0
2024-10-17 10:20:00,288.86,289.36,288.85,288.95,14262.0,287.1322,287.6292,287.1222,287.2216,14262.0
2024-10-17 10:30:00,289.01,289.31,288.78,289.18,8861.0,287.2813,287.5795,287.0527,287.4503,8861.0
2024-10-17 10:40:00,289.09,289.13,288.45,288.81,12509.0,287.3608,287.4006,286.7246,287.0825,12509.0
2024-10-17 10:50:00,289.09,289.6,289.09,289.6,5543.0,287.3608,287.8678,287.3608,287.8678,5543.0
2024-10-17 11:00:00,289.82,289.83,289.15,289.75,9804.0,288.0864,288.0964,287.4204,288.0169,9804.0
2024-10-17 11:10:00,289.65,290.14,289.63,290.13,6488.0,287.9175,288.4045,287.8976,288.3946,6488.0
2024-10-17 11:20:00,290.48,290.6,290.17,290.4,6296.0,288.7425,288.8618,288.4343,288.663,6296.0
2024-10-17 11:30:00,290.39,290.52,290.39,290.42,1557.0,288.653,288.7823,288.653,288.6828,1557.0
2024-10-17 11:40:00,290.42,290.52,289.54,289.72,8739.0,288.6828,288.7823,287.8081,287.987,8739.0
2024-10-17 11:50:00,289.72,289.97,289.71,289.91,2700.0,287.987,288.2355,287.9771,288.1759,2700.0
2024-10-17 12:00:00,289.88,289.9,289.23,289.63,23557.0,288.1461,288.166,287.5,287.8976,23557.0
2024-10-17 12:10:00,289.44,289.44,288.92,289.03,4462.0,287.7087,287.7087,287.1918,287.3012,4462.0
2024-10-17 12:20:00,288.94,289.52,288.9,289.49,15848.0,287.2117,287.7882,287.1719,287.7584,15848.0
2024-10-17 12:30:00,289.38,289.38,289.22,289.23,942.0,287.6491,287.6491,287.49,287.5,942.0
2024-10-17 12:40:00,289.34,289.4,289.24,289.37,6931.0,287.6093,287.669,287.5099,287.6391,6931.0
2024-10-17 12:50:00,289.38,289.78,289.37,289.78,3114.0,287.6491,288.0467,287.6391,288.0467,3114.0
2024-10-17 13:00:00,289.96,290.01,289.58,289.66,4054.0,288.2256,288.2753,287.8479,287.9274,4054.0
2024-10-17 13:10:00,289.67,289.7,289.57,289.64,1289.0,287.9373,287.9672,287.8379,287.9075,1289.0
2024-10-17 13:20:00,289.77,289.77,289.47,289.47,1604.0,288.0367,288.0367,287.7385,287.7385,1604.0
2024-10-17 13:30:00,289.45,289.91,289.31,289.91,3861.0,287.7187,288.1759,287.5795,288.1759,3861.0
2024-10-17 13:40:00,289.89,290.14,289.89,290.04,1441.0,288.156,288.4045,288.156,288.3051,1441.0
2024-10-17 13:50:00,290.09,290.21,289.99,290.13,700.0,288.3548,288.4741,288.2554,288.3946,700.0
2024-10-17 14:00:00,290.03,290.03,289.49,289.49,1057.0,288.2952,288.2952,287.7584,287.7584,1057.0
2024-10-17 14:10:00,289.52,289.6,289.42,289.6,20837.0,287.7882,287.8678,287.6888,287.8678,20837.0
2024-10-17 14:20:00,289.51,290.04,289.46,289.85,5246.0,287.7783,288.3051,287.7286,288.1163,5246.0
2024-10-17 14:30:00,289.93,290.21,289.91,290.15,2462.0,288.1958,288.4741,288.1759,288.4145,2462.0
2024-10-17 14:40:00,290.2,290.2,289.95,289.96,2701.0,288.4642,288.4642,288.2157,288.2256,2701.0
2024-10-17 14:50:00,289.97,290.08,289.89,290.08,2244.0,288.2355,288.3449,288.156,288.3449,2244.0
2024-10-17 15:00:00,290.15,290.15,289.68,289.69,2661.0,288.4145,288.4145,287.9473,287.9572,2661.0
2024-10-17 15:10:00,289.71,290.01,289.61,289.99,23989.0,287.9771,288.2753,287.8777,288.2554,23989.0
2024-10-17 15:20:00,290.0,290.35,289.99,290.35,3603.0,288.2654,288.6133,288.2554,288.6133,3603.0
2024-10-17 15:30:00,290.35,290.56,290.06,290.44,10499.0,288.6133,288.822,288.325,288.7027,10499.0
2024-10-17 15:40:00,290.45,290.45,289.97,290.01,10252.0,288.7127,288.7127,288.2355,288.2753,10252.0
2024-10-17 15:50:00,290.09,290.97,290.09,290.86,90085.0,288.3548,289.2296,288.3548,289.1202,90085.0
2024-10-18 09:30:00,292.0,292.0,289.55,290.31,66828.0,290.2534,290.2534,287.8181,288.5735,66828.0
2024-10-18 09:40:00,289.88,290.86,289.85,290.35,3171.0,288.1461,289.1202,288.1163,288.6133,3171.0
2024-10-18 09:50:00,289.97,289.97,289.12,289.13,2180.0,288.2355,288.2355,287.3906,287.4006,2180.0
2024-10-18 10:00:00,289.2,289.24,288.42,288.91,8277.0,287.4701,287.5099,286.6948,287.1819,8277.0
2024-10-18 10:10:00,289.06,289.1,288.61,288.95,9848.0,287.331,287.3707,286.8837,287.2216,9848.0
2024-10-18 10:20:00,288.93,289.08,288.59,288.85,3475.0,287.2018,287.3509,286.8638,287.1222,3475.0
2024-10-18 10:30:00,288.85,289.32,288.84,289.3,9377.0,287.1222,287.5894,287.1123,287.5695,9377.0
2024-10-18 10:40:00,289.22,289.33,288.96,289.24,9001.0,287.49,287.5994,287.2316,287.5099,9001.0
2024-10-18 10:50:00,289.24,289.56,289.24,289.34,4261.0,287.5099,287.828,287.5099,287.6093,4261.0
2024-10-18 11:00:00,289.01,289.13,288.62,288.64,2994.0,287.2813,287.4006,286.8936,286.9135,2994.0
2024-10-18 11:10:00,288.63,288.66,288.22,288.28,6848.0,286.9036,286.9334,286.496,286.5556,6848.0
2024-10-18 11:20:00,288.48,288.86,288.48,288.84,5014.0,286.7545,287.1322,286.7545,287.1123,5014.0
2024-10-18 11:30:00,288.66,288.97,288.65,288.65,4512.0,286.9334,287.2415,286.9234,286.9234,4512.0
2024-10-18 11:40:00,288.97,289.0,288.68,288.71,10163.0,287.2415,287.2713,286.9533,286.9831,10163.0
2024-10-18 11:50:00,288.7,288.99,288.7,288.99,3868.0,286.9731,287.2614,286.9731,287.2614,3868.0
2024-10-18 12:00:00,289.19,289.31,288.77,288.77,4993.0,287.4602,287.5795,287.0427,287.0427,4993.0
2024-10-18 12:10:00,288.66,288.9,288.57,288.74,6047.0,286.9334,287.1719,286.8439,287.0129,6047.0
2024-10-18 12:20:00,288.74,288.79,288.5,288.73,5607.0,287.0129,287.0626,286.7743,287.003,5607.0
2024-10-18 12:30:00,288.73,289.31,288.72,289.29,3711.0,287.003,287.5795,286.993,287.5596,3711.0
2024-10-18 12:40:00,289.25,289.43,288.74,288.74,2665.0,287.5198,287.6988,287.0129,287.0129,2665.0
2024-10-18 12:50:00,288.91,289.14,288.83,288.83,1729.0,287.1819,287.4105,287.1024,287.1024,1729.0
2024-10-18 13:00:00,288.77,288.89,288.76,288.77,1302.0,287.0427,287.162,287.0328,287.0427,1302.0
2024-10-18 13:10:00,288.72,288.8,288.5,288.64,2103.0,286.993,287.0725,286.7743,286.9135,2103.0
2024-10-18 13:20:00,288.44,288.62,288.38,288.52,1370.0,286.7147,286.8936,286.6551,286.7942,1370.0
2024-10-18 13:30:00,288.58,289.0,288.58,288.91,5188.0,286.8539,287.2713,286.8539,287.1819,5188.0
2024-10-18 13:40:00,288.98,289.6,288.92,289.55,6049.0,287.2515,287.8678,287.1918,287.8181,6049.0
2024-10-18 13:50:00,289.66,289.66,289.26,289.32,6691.0,287.9274,287.9274,287.5298,287.5894,6691.0
2024-10-18 14:00:00,289.31,289.65,289.09,289.56,8109.0,287.5795,287.9175,287.3608,287.828,8109.0
2024-10-18 14:10:00,289.57,289.72,289.55,289.66,6286.0,287.8379,287.987,287.8181,287.9274,6286.0
2024-10-18 14:20:00,289.73,290.24,289.61,289.72,30572.0,287.997,288.5039,287.8777,287.987,30572.0
2024-10-18 14:30:00,289.73,289.74,289.49,289.5,1744.0,287.997,288.0069,287.7584,287.7684,1744.0
2024-10-18 14:40:00,289.56,289.56,289.26,289.26,1589.0,287.828,287.828,287.5298,287.5298,1589.0
2024-10-18 14:50:00,289.41,289.46,289.1,289.1,2216.0,287.6789,287.7286,287.3707,287.3707,2216.0
2024-10-18 15:00:00,289.06,289.06,288.56,288.58,4449.0,287.331,287.331,286.834,286.8539,4449.0
2024-10-18 15:10:00,288.51,288.56,288.41,288.5,3302.0,286.7843,286.834,286.6849,286.7743,3302.0
2024-10-18 15:20:00,288.44,288.63,288.44,288.62,6025.0,286.7147,286.9036,286.7147,286.8936,6025.0
2024-10-18 15:30:00,288.54,288.92,288.54,288.92,13820.0,286.8141,287.1918,286.8141,287.1918,13820.0
2024-10-18 15:40:00,288.82,289.17,288.81,289.07,12354.0,287.0924,287.4403,287.0825,287.3409,12354.0
2024-10-18 15:50:00,289.15,289.78,289.1,289.29,51884.0,287.4204,288.0467,287.3707,287.5596,51884.0
2024-10-21 09:30:00,288.17,288.64,286.11,288.29,13615.0,286.4463,286.9135,284.3986,286.5656,13615.0
2024-10-21 09:40:00,288.44,288.98,288.43,288.84,4600.0,286.7147,287.2515,286.7048,287.1123,4600.0
2024-10-21 09:50:00,288.84,288.84,287.79,288.41,7471.0,287.1123,287.1123,286.0686,286.6849,7471.0
2024-10-21 10:00:00,288.37,288.98,287.92,288.34,5470.0,286.6451,287.2515,286.1978,286.6153,5470.0
2024-10-21 10:10:00,288.22,288.23,287.62,287.62,3567.0,286.496,286.5059,285.8996,285.8996,3567.0
2024-10-21 10:20:00,287.82,288.44,287.82,288.04,2665.0,286.0984,286.7147,286.0984,286.3171,2665.0
2024-10-21 10:30:00,287.9,288.71,287.68,288.66,4044.0,286.1779,286.9831,285.9592,286.9334,4044.0
2024-10-21 10:40:00,288.66,288.79,288.41,288.41,2831.0,286.9334,287.0626,286.6849,286.6849,2831.0
2024-10-21 10:50:00,288.36,288.4,287.9,287.99,2765.0,286.6352,286.6749,286.1779,286.2674,2765.0
2024-10-21 11:00:00,288.02,288.02,287.13,287.26,4386.0,286.2972,286.2972,285.4125,285.5418,4386.0
2024-10-21 11:10:00,287.42,287.88,287.42,287.88,3631.0,285.7008,286.158,285.7008,286.158,3631.0
2024-10-21 11:20:00,287.92,287.92,287.35,287.79,3414.0,286.1978,286.1978,285.6312,286.0686,3414.0
2024-10-21 11:30:00,287.68,287.68,286.93,286.97,2430.0,285.9592,285.9592,285.2137,285.2535,2430.0
2024-10-21 11:40:00,287.27,287.86,287.27,287.71,1625.0,285.5517,286.1382,285.5517,285.9891,1625.0
2024-10-21 11:50:00,287.88,288.08,287.83,287.84,2439.0,286.158,286.3568,286.1083,286.1183,2439.0
2024-10-21 12:00:00,287.88,287.96,287.54,287.96,1234.0,286.158,286.2376,285.8201,286.2376,1234.0
2024-10-21 12:10:00,288.02,288.32,287.97,288.17,4406.0,286.2972,286.5954,286.2475,286.4463,4406.0
2024-10-21 12:20:00,288.28,288.9,288.27,288.82,1825.0,286.5556,287.1719,286.5457,287.0924,1825.0
2024-10-21 12:30:00,288.76,289.21,288.76,289.21,1900.0,287.0328,287.4801,287.0328,287.4801,1900.0
2024-10-21 12:40:00,289.21,289.54,288.83,289.48,4676.0,287.4801,287.8081,287.1024,287.7485,4676.0
2024-10-21 12:50:00,289.48,289.93,289.37,289.86,3647.0,287.7485,288.1958,287.6391,288.1262,3647.0
2024-10-21 13:00:00,289.86,289.92,289.41,289.62,12518.0,288.1262,288.1858,287.6789,287.8876,12518.0
2024-10-21 13:10:00,289.63,289.65,289.48,289.63,2131.0,287.8976,287.9175,287.7485,287.8976,2131.0
2024-10-21 13:20:00,289.65,289.84,289.64,289.76,2209.0,287.9175,288.1063,287.9075,288.0268,2209.0
2024-10-21 13:30:00,289.81,289.81,289.29,289.3,4842.0,288.0765,288.0765,287.5596,287.5695,4842.0
2024-10-21 13:40:00,289.26,289.55,289.26,289.46,6501.0,287.5298,287.8181,287.5298,287.7286,6501.0
2024-10-21 13:50:00,289.37,289.71,289.36,289.5,2729.0,287.6391,287.9771,287.6292,287.7684,2729.0
2024-10-21 14:00:00,289.5,289.73,289.44,289.73,2199.0,287.7684,287.997,287.7087,287.997,2199.0
2024-10-21 14:10:00,289.78,289.82,289.57,289.57,3207.0,288.0467,288.0864,287.8379,287.8379,3207.0
2024-10-21 14:20:00,289.75,289.9,289.7,289.71,2071.0,288.0169,288.166,287.9672,287.9771,2071.0
2024-10-21 14:30:00,289.76,289.77,289.49,289.64,3139.0,288.0268,288.0367,287.7584,287.9075,3139.0
2024-10-21 14:40:00,289.56,289.68,289.09,289.42,4877.0,287.828,287.9473,287.3608,287.6888,4877.0
2024-10-21 14:50:00,289.36,289.36,289.05,289.17,2232.0,287.6292,287.6292,287.321,287.4403,2232.0
2024-10-21 15:00:00,289.12,289.31,289.07,289.27,4110.0,287.3906,287.5795,287.3409,287.5397,4110.0
2024-10-21 15:10:00,289.32,289.87,289.3,289.72,4710.0,287.5894,288.1361,287.5695,287.987,4710.0
2024-10-21 15:20:00,289.87,289.91,289.66,289.81,10121.0,288.1361,288.1759,287.9274,288.0765,10121.0
2024-10-21 15:30:00,289.8,289.8,289.15,289.33,16334.0,288.0666,288.0666,287.4204,287.5994,16334.0
2024-10-21 15:40:00,289.27,289.7,289.19,289.4,18316.0,287.5397,287.9672,287.4602,287.669,18316.0
2024-10-21 15:50:00,289.34,289.79,288.89,289.79,66109.0,287.6093,288.0566,287.162,288.0566,66109.0
2024-10-22 09:30:00,288.65,289.95,287.28,287.72,10498.0,286.9234,288.2157,285.5616,285.999,10498.0
2024-10-22 09:40:00,287.76,288.05,287.33,287.34,2943.0,286.0388,286.327,285.6113,285.6213,2943.0
2024-10-22 09:50:00,287.73,287.82,286.67,286.88,2937.0,286.0089,286.0984,284.9553,285.164,2937.0
2024-10-22 10:00:00,286.72,286.72,285.86,285.97,4183.0,285.005,285.005,284.1501,284.2595,4183.0
2024-10-22 10:10:00,286.0,286.2,284.87,284.87,6835.0,284.2893,284.4881,283.166,283.166,6835.0
2024-10-22 10:20:00,284.74,285.68,284.71,285.38,8184.0,283.0368,283.9712,283.007,283.673,8184.0
2024-10-22 10:30:00,285.25,285.51,284.5,285.42,3605.0,283.5438,283.8022,282.7983,283.7128,3605.0
2024-10-22 10:40:00,285.4,285.98,285.39,285.85,4107.0,283.6929,284.2694,283.6829,284.1402,4107.0
2024-10-22 10:50:00,285.86,286.5,285.7,286.39,3899.0,284.1501,284.7863,283.9911,284.677,3899.0
2024-10-22 11:00:00,286.39,286.49,286.08,286.49,1971.0,284.677,284.7764,284.3688,284.7764,1971.0
2024-10-22 11:10:00,286.49,287.07,286.49,287.03,3415.0,284.7764,285.3529,284.7764,285.3131,3415.0
2024-10-22 11:20:00,287.13,287.31,286.66,286.81,4404.0,285.4125,285.5915,284.9453,285.0944,4404.0
2024-10-22 11:30:00,286.85,287.16,286.84,286.97,1607.0,285.1342,285.4423,285.1243,285.2535,1607.0
2024-10-22 11:40:00,286.97,287.06,286.67,286.83,1400.0,285.2535,285.3429,284.9553,285.1143,1400.0
2024-10-22 11:50:00,286.69,286.78,286.53,286.65,1144.0,284.9752,285.0646,284.8161,284.9354,1144.0
2024-10-22 12:00:00,286.54,286.75,286.3,286.3,1628.0,284.8261,285.0348,284.5875,284.5875,1628.0
2024-10-22 12:10:00,286.37,286.64,286.37,286.39,1867.0,284.6571,284.9255,284.6571,284.677,1867.0
2024-10-22 12:20:00,286.47,286.67,286.19,286.65,3415.0,284.7565,284.9553,284.4782,284.9354,3415.0
2024-10-22 12:30:00,286.68,287.29,286.68,287.13,3429.0,284.9652,285.5716,284.9652,285.4125,3429.0
2024-10-22 12:40:00,286.96,287.28,286.64,286.64,1811.0,285.2435,285.5616,284.9255,284.9255,1811.0
2024-10-22 12:50:00,286.83,286.98,286.75,286.85,4078.0,285.1143,285.2634,285.0348,285.1342,4078.0
2024-10-22 13:00:00,287.05,287.4,287.05,287.21,2673.0,285.333,285.6809,285.333,285.4921,2673.0
2024-10-22 13:10:00,287.16,287.16,286.77,286.77,920.0,285.4423,285.4423,285.0547,285.0547,920.0
2024-10-22 13:20:00,286.78,286.85,286.44,286.8,3489.0,285.0646,285.1342,284.7267,285.0845,3489.0
2024-10-22 13:30:00,286.69,286.89,286.69,286.89,603.0,284.9752,285.174,284.9752,285.174,603.0
2024-10-22 13:40:00,286.69,287.29,286.69,286.84,5742.0,284.9752,285.5716,284.9752,285.1243,5742.0
2024-10-22 13:50:00,286.81,286.9,286.38,286.79,3109.0,285.0944,285.1839,284.667,285.0746,3109.0
2024-10-22 14:00:00,286.79,287.06,286.56,286.56,2678.0,285.0746,285.3429,284.8459,284.8459,2678.0
2024-10-22 14:10:00,286.58,287.07,286.58,286.91,3033.0,284.8658,285.3529,284.8658,285.1938,3033.0
2024-10-22 14:20:00,287.05,287.07,286.78,286.91,3530.0,285.333,285.3529,285.0646,285.1938,3530.0
2024-10-22 14:30:00,286.99,286.99,286.75,286.77,1867.0,285.2734,285.2734,285.0348,285.0547,1867.0
2024-10-22 14:40:00,286.88,286.99,286.62,286.62,2481.0,285.164,285.2734,284.9056,284.9056,2481.0
2024-10-22 14:50:00,286.7,287.13,286.68,287.12,5301.0,284.9851,285.4125,284.9652,285.4026,5301.0
2024-10-22 15:00:00,287.03,287.19,287.02,287.12,2395.0,285.3131,285.4722,285.3032,285.4026,2395.0
2024-10-22 15:10:00,287.26,287.37,287.02,287.02,3096.0,285.5418,285.6511,285.3032,285.3032,3096.0
2024-10-22 15:20:00,287.08,287.47,287.02,287.47,6740.0,285.3628,285.7505,285.3032,285.7505,6740.0
2024-10-22 15:30:00,287.47,287.67,287.32,287.57,6471.0,285.7505,285.9493,285.6014,285.8499,6471.0
2024-10-22 15:40:00,287.57,287.93,287.47,287.79,17087.0,285.8499,286.2077,285.7505,286.0686,17087.0
2024-10-22 15:50:00,287.85,288.02,287.16,287.21,47624.0,286.1282,286.2972,285.4423,285.4921,47624.0
2024-10-23 09:30:00,286.72,288.09,286.21,286.88,12956.0,285.005,286.3668,284.498,285.164,12956.0
2024-10-23 09:40:00,286.97,287.81,286.81,287.23,2600.0,285.2535,286.0885,285.0944,285.5119,2600.0
2024-10-23 09:50:00,286.95,287.79,286.95,287.23,918.0,285.2336,286.0686,285.2336,285.5119,918.0
2024-10-23 10:00:00,287.23,289.0,287.18,288.16,17595.0,285.5119,287.2713,285.4622,286.4364,17595.0
2024-10-23 10:10:00,288.31,288.31,287.16,287.16,2200.0,286.5855,286.5855,285.4423,285.4423,2200.0
2024-10-23 10:20:00,287.52,287.68,287.14,287.24,2838.0,285.8002,285.9592,285.4225,285.5219,2838.0
2024-10-23 10:30:00,287.05,287.63,287.01,287.52,4788.0,285.333,285.9095,285.2932,285.8002,4788.0
2024-10-23 10:40:00,287.51,287.52,286.94,286.94,1782.0,285.7903,285.8002,285.2237,285.2237,1782.0
2024-10-23 10:50:00,287.07,287.36,286.6,287.33,3837.0,285.3529,285.6412,284.8857,285.6113,3837.0
2024-10-23 11:00:00,287.32,287.35,287.03,287.19,6832.0,285.6014,285.6312,285.3131,285.4722,6832.0
2024-10-23 11:10:00,287.28,287.36,286.93,287.36,5262.0,285.5616,285.6412,285.2137,285.6412,5262.0
2024-10-23 11:20:00,287.46,288.0,287.35,288.0,8176.0,285.7406,286.2773,285.6312,286.2773,8176.0
2024-10-23 11:30:00,288.03,288.28,287.55,287.9,9374.0,286.3071,286.5556,285.83,286.1779,9374.0
2024-10-23 11:40:00,288.13,288.14,287.73,288.03,2748.0,286.4065,286.4165,286.0089,286.3071,2748.0
2024-10-23 11:50:00,288.16,288.83,287.93,288.42,8062.0,286.4364,287.1024,286.2077,286.6948,8062.0
2024-10-23 12:00:00,288.29,289.0,288.2,288.85,5831.0,286.5656,287.2713,286.4761,287.1222,5831.0
2024-10-23 12:10:00,288.86,289.16,288.54,289.11,5032.0,287.1322,287.4304,286.8141,287.3807,5032.0
2024-10-23 12:20:00,289.15,289.16,288.96,289.04,5197.0,287.4204,287.4304,287.2316,287.3111,5197.0
2024-10-23 12:30:00,288.87,289.21,288.71,288.71,8049.0,287.1421,287.4801,286.9831,286.9831,8049.0
2024-10-23 12:40:00,288.59,289.07,288.58,288.7,4422.0,286.8638,287.3409,286.8539,286.9731,4422.0
2024-10-23 12:50:00,288.72,288.94,288.56,288.75,3026.0,286.993,287.2117,286.834,287.0228,3026.0
2024-10-23 13:00:00,288.83,289.15,288.67,288.78,3828.0,287.1024,287.4204,286.9433,287.0527,3828.0
2024-10-23 13:10:00,288.74,288.96,288.74,288.82,1449.0,287.0129,287.2316,287.0129,287.0924,1449.0
2024-10-23 13:20:00,288.88,289.05,288.45,288.76,4456.0,287.1521,287.321,286.7246,287.0328,4456.0
2024-10-23 13:30:00,288.61,288.61,288.19,288.4,3755.0,286.8837,286.8837,286.4662,286.6749,3755.0
2024-10-23 13:40:00,288.51,288.56,288.35,288.48,1360.0,286.7843,286.834,286.6252,286.7545,1360.0
2024-10-23 13:50:00,288.6,289.27,288.56,289.27,4121.0,286.8737,287.5397,286.834,287.5397,4121.0
2024-10-23 14:00:00,289.08,289.22,288.83,289.16,5857.0,287.3509,287.49,287.1024,287.4304,5857.0
2024-10-23 14:10:00,288.99,289.11,288.53,288.72,3830.0,287.2614,287.3807,286.8042,286.993,3830.0
2024-10-23 14:20:00,288.71,288.8,288.38,288.42,4502.0,286.9831,287.0725,286.6551,286.6948,4502.0
2024-10-23 14:30:00,288.34,289.07,288.34,289.07,3021.0,286.6153,287.3409,286.6153,287.3409,3021.0
2024-10-23 14:40:00,289.1,289.24,288.85,288.85,2674.0,287.3707,287.5099,287.1222,287.1222,2674.0
2024-10-23 14:50:00,288.8,289.26,288.8,289.21,2696.0,287.0725,287.5298,287.0725,287.4801,2696.0
2024-10-23 15:00:00,289.11,289.24,288.92,289.1,5972.0,287.3807,287.5099,287.1918,287.3707,5972.0
2024-10-23 15:10:00,289.16,289.39,288.98,289.39,4186.0,287.4304,287.659,287.2515,287.659,4186.0
2024-10-23 15:20:00,289.26,289.34,288.94,289.19,7198.0,287.5298,287.6093,287.2117,287.4602,7198.0
2024-10-23 15:30:00,289.23,289.63,289.1,289.43,6511.0,287.5,287.8976,287.3707,287.6988,6511.0
2024-10-23 15:40:00,289.31,289.76,289.31,289.4,7830.0,287.5795,288.0268,287.5795,287.669,7830.0
2024-10-23 15:50:00,289.25,289.34,288.8,288.93,34134.0,287.5198,287.6093,287.0725,287.2018,34134.0
2024-10-24 09:30:00,290.0,290.0,288.16,288.33,18717.0,288.2654,288.2654,286.4364,286.6054,18717.0
2024-10-24 09:40:00,288.33,289.96,288.33,289.56,8658.0,286.6054,288.2256,286.6054,287.828,8658.0
2024-10-24 09:50:00,289.58,289.63,288.9,289.12,7834.0,287.8479,287.8976,287.1719,287.3906,7834.0
2024-10-24 10:00:00,289.04,290.0,288.86,290.0,7353.0,287.3111,288.2654,287.1322,288.2654,7353.0
2024-10-24 10:10:00,289.7,290.0,289.04,289.09,4738.0,287.9672,288.2654,287.3111,287.3608,4738.0
2024-10-24 10:20:00,289.4,289.62,289.1,289.52,4388.0,287.669,287.8876,287.3707,287.7882,4388.0
2024-10-24 10:30:00,289.46,289.46,288.33,288.33,4850.0,287.7286,287.7286,286.6054,286.6054,4850.0
2024-10-24 10:40:00,288.33,288.63,287.99,288.45,7262.0,286.6054,286.9036,286.2674,286.7246,7262.0
2024-10-24 10:50:00,288.55,288.74,288.5,288.72,1899.0,286.824,287.0129,286.7743,286.993,1899.0
2024-10-24 11:00:00,288.85,288.87,288.33,288.87,3120.0,287.1222,287.1421,286.6054,287.1421,3120.0
2024-10-24 11:10:00,288.97,288.97,288.63,288.71,3773.0,287.2415,287.2415,286.9036,286.9831,3773.0
2024-10-24 11:20:00,288.71,288.9,288.25,288.33,5919.0,286.9831,287.1719,286.5258,286.6054,5919.0
2024-10-24 11:30:00,288.04,288.42,287.88,288.28,3972.0,286.3171,286.6948,286.158,286.5556,3972.0
2024-10-24 11:40:00,288.24,288.24,287.79,287.83,2817.0,286.5159,286.5159,286.0686,286.1083,2817.0
2024-10-24 11:50:00,287.82,288.5,287.71,288.34,10263.0,286.0984,286.7743,285.9891,286.6153,10263.0
2024-10-24 12:00:00,288.34,288.61,288.04,288.08,3825.0,286.6153,286.8837,286.3171,286.3568,3825.0
2024-10-24 12:10:00,288.08,288.27,287.78,288.03,6035.0,286.3568,286.5457,286.0586,286.3071,6035.0
2024-10-24 12:20:00,288.03,288.14,287.8,288.11,5337.0,286.3071,286.4165,286.0785,286.3867,5337.0
2024-10-24 12:30:00,288.11,288.56,288.1,288.49,7239.0,286.3867,286.834,286.3767,286.7644,7239.0
2024-10-24 12:40:00,288.43,288.56,288.03,288.22,7151.0,286.7048,286.834,286.3071,286.496,7151.0
2024-10-24 12:50:00,288.12,288.28,288.03,288.13,7225.0,286.3966,286.5556,286.3071,286.4065,7225.0
2024-10-24 13:00:00,288.19,288.42,287.96,288.13,5739.0,286.4662,286.6948,286.2376,286.4065,5739.0
2024-10-24 13:10:00,287.81,288.37,287.72,288.37,6947.0,286.0885,286.6451,285.999,286.6451,6947.0
2024-10-24 13:20:00,288.35,288.51,288.35,288.42,2260.0,286.6252,286.7843,286.6252,286.6948,2260.0
2024-10-24 13:30:00,288.3,288.3,287.95,288.12,3924.0,286.5755,286.5755,286.2276,286.3966,3924.0
2024-10-24 13:40:00,288.13,288.26,287.51,287.52,3465.0,286.4065,286.5358,285.7903,285.8002,3465.0
2024-10-24 13:50:00,287.59,287.59,287.07,287.07,2984.0,285.8698,285.8698,285.3529,285.3529,2984.0
2024-10-24 14:00:00,287.09,287.36,286.77,287.26,13248.0,285.3728,285.6412,285.0547,285.5418,13248.0
2024-10-24 14:10:00,287.31,287.63,287.2,287.49,4627.0,285.5915,285.9095,285.4821,285.7704,4627.0
2024-10-24 14:20:00,287.38,287.39,286.78,287.15,15947.0,285.661,285.671,285.0646,285.4324,15947.0
2024-10-24 14:30:00,287.15,287.59,287.12,287.36,8023.0,285.4324,285.8698,285.4026,285.6412,8023.0
2024-10-24 14:40:00,287.3,287.32,286.97,287.06,6458.0,285.5815,285.6014,285.2535,285.3429,6458.0
2024-10-24 14:50:00,287.1,287.34,287.05,287.3,15027.0,285.3827,285.6213,285.333,285.5815,15027.0
2024-10-24 15:00:00,287.25,287.28,286.71,287.12,14264.0,285.5318,285.5616,284.995,285.4026,14264.0
2024-10-24 15:10:00,287.12,287.44,287.06,287.43,26477.0,285.4026,285.7207,285.3429,285.7107,26477.0
2024-10-24 15:20:00,287.32,287.59,287.25,287.32,16913.0,285.6014,285.8698,285.5318,285.6014,16913.0
2024-10-24 15:30:00,287.31,287.62,287.08,287.08,21915.0,285.5915,285.8996,285.3628,285.3628,21915.0
2024-10-24 15:40:00,287.08,287.82,287.08,287.63,25591.0,285.3628,286.0984,285.3628,285.9095,25591.0
2024-10-24 15:50:00,287.64,287.77,287.2,287.48,86049.0,285.9195,286.0487,285.4821,285.7604,86049.0
2024-10-25 09:30:00,283.0,287.49,281.55,285.36,32275.0,281.3072,285.7704,279.8659,283.6531,32275.0
2024-10-25 09:40:00,285.35,286.81,284.77,286.01,13554.0,283.6432,285.0944,283.0666,284.2992,13554.0
2024-10-25 09:50:00,286.02,286.02,284.3,285.03,3578.0,284.3092,284.3092,282.5995,283.3251,3578.0
2024-10-25 10:00:00,284.55,284.85,281.14,281.57,25289.0,282.848,283.1462,279.4584,279.8858,25289.0
2024-10-25 10:10:00,281.54,282.18,280.99,281.65,124102.0,279.856,280.4921,279.3093,279.9653,124102.0
2024-10-25 10:20:00,281.66,282.27,281.3,281.8,15870.0,279.9752,280.5816,279.6174,280.1144,15870.0
2024-10-25 10:30:00,282.26,282.46,281.6,282.34,11759.0,280.5717,280.7705,279.9156,280.6512,11759.0
2024-10-25 10:40:00,282.41,283.06,282.17,282.83,7117.0,280.7208,281.3669,280.4822,281.1382,7117.0
2024-10-25 10:50:00,282.83,282.83,281.09,281.09,8786.0,281.1382,281.1382,279.4087,279.4087,8786.0
2024-10-25 11:00:00,281.26,282.73,281.15,282.18,18567.0,279.5776,281.0388,279.4683,280.4921,18567.0
2024-10-25 11:10:00,282.02,282.15,280.15,280.32,5448.0,280.3331,280.4623,278.4743,278.6433,5448.0
2024-10-25 11:20:00,280.32,280.64,280.32,280.4,7498.0,278.6433,278.9613,278.6433,278.7228,7498.0
2024-10-25 11:30:00,280.41,280.42,278.45,278.63,8086.0,278.7327,278.7427,276.7844,276.9634,8086.0
2024-10-25 11:40:00,278.84,279.96,278.61,279.91,11755.0,277.1721,278.2854,276.9435,278.2357,11755.0
2024-10-25 11:50:00,279.87,279.91,279.22,279.61,4189.0,278.196,278.2357,277.5498,277.9375,4189.0
2024-10-25 12:00:00,279.54,279.92,277.44,277.92,51578.0,277.8679,278.2457,275.7805,276.2576,51578.0
2024-10-25 12:10:00,278.1,278.92,277.84,278.74,12834.0,276.4365,277.2516,276.1781,277.0727,12834.0
2024-10-25 12:20:00,278.58,278.89,278.3,278.71,7241.0,276.9137,277.2218,276.6353,277.0429,7241.0
2024-10-25 12:30:00,278.65,279.03,278.63,278.79,8868.0,276.9833,277.361,276.9634,277.1224,8868.0
2024-10-25 12:40:00,278.78,279.54,278.77,279.37,3985.0,277.1125,277.8679,277.1025,277.6989,3985.0
2024-10-25 12:50:00,279.35,279.5,278.97,279.37,3540.0,277.6791,277.8282,277.3013,277.6989,3540.0
2024-10-25 13:00:00,279.28,280.3,279.12,280.3,7867.0,277.6095,278.6234,277.4504,278.6234,7867.0
2024-10-25 13:10:00,280.33,281.13,280.16,281.03,19988.0,278.6532,279.4484,278.4842,279.349,19988.0
2024-10-25 13:20:00,281.09,281.54,280.78,281.47,10502.0,279.4087,279.856,279.1005,279.7864,10502.0
2024-10-25 13:30:00,281.31,281.31,280.5,281.06,6508.0,279.6273,279.6273,278.8222,279.3788,6508.0
2024-10-25 13:40:00,280.83,281.1,280.65,281.1,5794.0,279.1502,279.4186,278.9713,279.4186,5794.0
2024-10-25 13:50:00,281.0,281.24,280.59,280.76,5714.0,279.3192,279.5578,278.9116,279.0806,5714.0
2024-10-25 14:00:00,280.77,280.86,280.24,280.37,2566.0,279.0906,279.18,278.5637,278.693,2566.0
2024-10-25 14:10:00,280.28,280.81,280.09,280.74,3858.0,278.6035,279.1303,278.4146,279.0608,3858.0
2024-10-25 14:20:00,280.76,281.55,280.75,281.35,9357.0,279.0806,279.8659,279.0707,279.6671,9357.0
2024-10-25 14:30:00,281.47,281.5,280.59,281.2,23321.0,279.7864,279.8162,278.9116,279.518,23321.0
2024-10-25 14:40:00,281.21,282.86,281.13,282.59,34488.0,279.5279,281.1681,279.4484,280.8997,34488.0
2024-10-25 14:50:00,282.51,282.92,282.06,282.4,9544.0,280.8202,281.2277,280.3729,280.7108,9544.0
2024-10-25 15:00:00,282.35,282.35,281.79,281.79,4184.0,280.6611,280.6611,280.1045,280.1045,4184.0
2024-10-25 15:10:00,281.76,281.88,281.42,281.84,8638.0,280.0746,280.1939,279.7367,280.1542,8638.0
2024-10-25 15:20:00,281.89,282.17,281.23,281.99,21403.0,280.2039,280.4822,279.5478,280.3033,21403.0
2024-10-25 15:30:00,281.98,282.48,281.86,281.99,23065.0,280.2933,280.7903,280.1741,280.3033,23065.0
2024-10-25 15:40:00,282.01,282.65,281.79,282.57,16972.0,280.3232,280.9593,280.1045,280.8798,16972.0
2024-10-25 15:50:00,282.66,283.38,282.53,283.28,90688.0,280.9693,281.685,280.84,281.5856,90688.0
2024-10-28 09:30:00,286.55,287.47,285.28,286.33,16459.0,284.836,285.7505,283.5736,284.6173,16459.0
2024-10-28 09:40:00,286.4,286.4,285.03,285.7,4408.0,284.6869,284.6869,283.3251,283.9911,4408.0
2024-10-28 09:50:00,285.93,286.08,285.42,286.02,6799.0,284.2197,284.3688,283.7128,284.3092,6799.0
2024-10-28 10:00:00,285.82,285.92,284.61,284.91,5068.0,284.1104,284.2098,282.9076,283.2058,5068.0
2024-10-28 10:10:00,285.18,285.3,284.61,284.62,2652.0,283.4742,283.5935,282.9076,282.9175,2652.0
2024-10-28 10:20:00,284.61,285.47,284.6,284.94,6642.0,282.9076,283.7625,282.8977,283.2356,6642.0
2024-10-28 10:30:00,284.8,284.8,283.78,283.83,2483.0,283.0965,283.0965,282.0826,282.1323,2483.0
2024-10-28 10:40:00,284.0,284.5,283.6,284.45,5506.0,282.3013,282.7983,281.9036,282.7486,5506.0
2024-10-28 10:50:00,284.46,284.86,284.18,284.85,2573.0,282.7585,283.1561,282.4802,283.1462,2573.0
2024-10-28 11:00:00,284.47,285.48,284.26,284.26,4669.0,282.7684,283.7724,282.5597,282.5597,4669.0
2024-10-28 11:10:00,284.41,284.73,284.35,284.73,781.0,282.7088,283.0269,282.6492,283.0269,781.0
2024-10-28 11:20:00,284.69,285.06,284.68,285.0,5351.0,282.9871,283.3549,282.9772,283.2953,5351.0
2024-10-28 11:30:00,285.02,285.09,284.27,284.53,20859.0,283.3151,283.3847,282.5696,282.8281,20859.0
2024-10-28 11:40:00,284.43,284.52,284.11,284.32,6560.0,282.7287,282.8181,282.4106,282.6193,6560.0
2024-10-28 11:50:00,284.26,284.7,284.17,284.45,13357.0,282.5597,282.9971,282.4702,282.7486,13357.0
2024-10-28 12:00:00,284.55,285.07,284.48,284.99,5293.0,282.848,283.3649,282.7784,283.2853,5293.0
2024-10-28 12:10:00,284.94,285.63,284.93,285.63,5449.0,283.2356,283.9215,283.2257,283.9215,5449.0
2024-10-28 12:20:00,285.62,285.83,285.35,285.46,11159.0,283.9116,284.1203,283.6432,283.7525,11159.0
2024-10-28 12:30:00,285.47,285.62,284.84,285.11,14497.0,283.7625,283.9116,283.1362,283.4046,14497.0
2024-10-28 12:40:00,284.96,285.21,284.8,285.01,3092.0,283.2555,283.504,283.0965,283.3052,3092.0
2024-10-28 12:50:00,284.86,285.14,284.7,285.13,4605.0,283.1561,283.4344,282.9971,283.4245,4605.0
2024-10-28 13:00:00,284.99,284.99,284.54,284.87,10992.0,283.2853,283.2853,282.838,283.166,10992.0
2024-10-28 13:10:00,284.69,284.86,284.58,284.78,9542.0,282.9871,283.1561,282.8778,283.0766,9542.0
2024-10-28 13:20:00,284.82,285.3,284.79,285.3,13138.0,283.1163,283.5935,283.0865,283.5935,13138.0
2024-10-28 13:30:00,285.12,285.4,285.11,285.39,4541.0,283.4146,283.6929,283.4046,283.6829,4541.0
2024-10-28 13:40:00,285.38,285.65,285.38,285.63,13236.0,283.673,283.9414,283.673,283.9215,13236.0
2024-10-28 13:50:00,285.59,285.66,285.48,285.55,9116.0,283.8817,283.9513,283.7724,283.842,9116.0
2024-10-28 14:00:00,285.66,286.08,285.6,285.97,9155.0,283.9513,284.3688,283.8917,284.2595,9155.0
2024-10-28 14:10:00,286.02,286.4,285.99,286.4,5279.0,284.3092,284.6869,284.2793,284.6869,5279.0
2024-10-28 14:20:00,286.4,286.95,286.35,286.51,7699.0,284.6869,285.2336,284.6372,284.7962,7699.0
2024-10-28 14:30:00,286.53,286.86,286.4,286.75,13094.0,284.8161,285.1441,284.6869,285.0348,13094.0
2024-10-28 14:40:00,286.88,287.36,286.86,287.36,14243.0,285.164,285.6412,285.1441,285.6412,14243.0
2024-10-28 14:50:00,287.31,287.38,287.04,287.08,6214.0,285.5915,285.661,285.3231,285.3628,6214.0
2024-10-28 15:00:00,287.05,287.34,286.89,287.19,7800.0,285.333,285.6213,285.174,285.4722,7800.0
2024-10-28 15:10:00,287.22,287.53,287.19,287.53,17758.0,285.502,285.8101,285.4722,285.8101,17758.0
2024-10-28 15:20:00,287.49,287.53,286.72,286.72,7272.0,285.7704,285.8101,285.005,285.005,7272.0
2024-10-28 15:30:00,286.72,286.97,286.17,286.17,10971.0,285.005,285.2535,284.4583,284.4583,10971.0
2024-10-28 15:40:00,286.4,286.54,285.96,286.07,13452.0,284.6869,284.8261,284.2495,284.3589,13452.0
2024-10-28 15:50:00,286.2,286.24,285.38,286.08,64916.0,284.4881,284.5279,283.673,284.3688,64916.0
2024-10-29 09:30:00,286.22,287.21,286.0,286.82,23417.0,284.508,285.4921,284.2893,285.1044,23417.0
2024-10-29 09:40:00,286.79,286.91,286.01,286.01,3895.0,285.0746,285.1938,284.2992,284.2992,3895.0
2024-10-29 09:50:00,286.0,286.34,285.39,286.05,17326.0,284.2893,284.6273,283.6829,284.339,17326.0
2024-10-29 10:00:00,285.77,286.53,285.61,286.41,14893.0,284.0607,284.8161,283.9016,284.6968,14893.0
2024-10-29 10:10:00,286.23,286.36,285.29,286.19,9432.0,284.5179,284.6471,283.5835,284.4782,9432.0
2024-10-29 10:20:00,286.26,286.27,285.52,285.53,1999.0,284.5477,284.5577,283.8122,283.8221,1999.0
2024-10-29 10:30:00,285.46,285.98,285.15,285.76,7905.0,283.7525,284.2694,283.4444,284.0507,7905.0
2024-10-29 10:40:00,285.87,286.22,285.67,286.22,4378.0,284.1601,284.508,283.9613,284.508,4378.0
2024-10-29 10:50:00,286.41,286.41,286.0,286.41,5236.0,284.6968,284.6968,284.2893,284.6968,5236.0
2024-10-29 11:00:00,286.3,286.42,285.87,286.06,5293.0,284.5875,284.7068,284.1601,284.3489,5293.0
2024-10-29 11:10:00,285.94,286.0,285.7,285.78,1541.0,284.2296,284.2893,283.9911,284.0706,1541.0
2024-10-29 11:20:00,285.93,286.06,285.65,285.85,7139.0,284.2197,284.3489,283.9414,284.1402,7139.0
2024-10-29 11:30:00,285.65,286.31,285.65,286.2,6361.0,283.9414,284.5974,283.9414,284.4881,6361.0
2024-10-29 11:40:00,286.03,286.39,286.02,286.29,2868.0,284.3191,284.677,284.3092,284.5776,2868.0
2024-10-29 11:50:00,286.39,286.77,286.28,286.63,5501.0,284.677,285.0547,284.5676,284.9155,5501.0
2024-10-29 12:00:00,286.77,287.09,286.69,287.05,4161.0,285.0547,285.3728,284.9752,285.333,4161.0
2024-10-29 12:10:00,287.01,287.25,286.57,286.68,7003.0,285.2932,285.5318,284.8559,284.9652,7003.0
2024-10-29 12:20:00,286.65,286.73,286.25,286.73,7985.0,284.9354,285.0149,284.5378,285.0149,7985.0
2024-10-29 12:30:00,286.71,286.91,286.65,286.82,6651.0,284.995,285.1938,284.9354,285.1044,6651.0
2024-10-29 12:40:00,286.65,286.66,286.46,286.47,1100.0,284.9354,284.9453,284.7465,284.7565,1100.0
2024-10-29 12:50:00,286.61,287.42,286.46,287.37,4346.0,284.8956,285.7008,284.7465,285.6511,4346.0
2024-10-29 13:00:00,287.3,287.78,287.23,287.55,20788.0,285.5815,286.0586,285.5119,285.83,20788.0
2024-10-29 13:10:00,287.5,287.54,287.37,287.51,3132.0,285.7803,285.8201,285.6511,285.7903,3132.0
2024-10-29 13:20:00,287.29,287.32,286.84,286.91,4157.0,285.5716,285.6014,285.1243,285.1938,4157.0
2024-10-29 13:30:00,287.05,287.19,286.8,287.01,2663.0,285.333,285.4722,285.0845,285.2932,2663.0
2024-10-29 13:40:00,286.84,286.87,286.6,286.84,5528.0,285.1243,285.1541,284.8857,285.1243,5528.0
2024-10-29 13:50:00,286.73,286.85,286.63,286.64,4077.0,285.0149,285.1342,284.9155,284.9255,4077.0
2024-10-29 14:00:00,286.6,286.7,286.32,286.52,2341.0,284.8857,284.9851,284.6074,284.8062,2341.0
2024-10-29 14:10:00,286.42,286.66,286.42,286.63,6536.0,284.7068,284.9453,284.7068,284.9155,6536.0
2024-10-29 14:20:00,286.58,286.68,286.49,286.5,2094.0,284.8658,284.9652,284.7764,284.7863,2094.0
2024-10-29 14:30:00,286.58,286.71,286.47,286.47,1728.0,284.8658,284.995,284.7565,284.7565,1728.0
2024-10-29 14:40:00,286.37,286.52,286.25,286.4,2454.0,284.6571,284.8062,284.5378,284.6869,2454.0
2024-10-29 14:50:00,286.29,286.83,286.08,286.83,5813.0,284.5776,285.1143,284.3688,285.1143,5813.0
2024-10-29 15:00:00,286.85,287.18,286.71,286.88,15961.0,285.1342,285.4622,284.995,285.164,15961.0
2024-10-29 15:10:00,286.87,286.98,286.44,286.98,17258.0,285.1541,285.2634,284.7267,285.2634,17258.0
2024-10-29 15:20:00,286.92,287.12,286.7,287.06,7092.0,285.2038,285.4026,284.9851,285.3429,7092.0
2024-10-29 15:30:00,287.13,287.13,286.5,286.8,12937.0,285.4125,285.4125,284.7863,285.0845,12937.0
2024-10-29 15:40:00,286.8,286.8,286.15,286.18,14515.0,285.0845,285.0845,284.4384,284.4682,14515.0
2024-10-29 15:50:00,286.09,286.12,285.1,285.16,70379.0,284.3787,284.4086,283.3947,283.4543,70379.0
2024-10-30 09:30:00,285.25,286.12,283.9,285.44,13982.0,283.5438,284.4086,282.2018,283.7326,13982.0
2024-10-30 09:40:00,285.09,285.82,284.76,284.76,5039.0,283.3847,284.1104,283.0567,283.0567,5039.0
2024-10-30 09:50:00,285.35,286.67,285.34,286.17,3581.0,283.6432,284.9553,283.6332,284.4583,3581.0
2024-10-30 10:00:00,285.88,285.88,285.07,285.43,6236.0,284.17,284.17,283.3649,283.7227,6236.0
2024-10-30 10:10:00,285.52,285.68,284.1,284.1,6052.0,283.8122,283.9712,282.4007,282.4007,6052.0
2024-10-30 10:20:00,284.11,284.7,283.78,284.61,2402.0,282.4106,282.9971,282.0826,282.9076,2402.0
2024-10-30 10:30:00,284.23,285.08,284.23,285.08,5873.0,282.5299,283.3748,282.5299,283.3748,5873.0
2024-10-30 10:40:00,284.95,285.04,284.41,284.81,4924.0,283.2456,283.335,282.7088,283.1064,4924.0
2024-10-30 10:50:00,284.67,285.18,284.32,285.09,2822.0,282.9672,283.4742,282.6193,283.3847,2822.0
2024-10-30 11:00:00,285.13,285.62,285.07,285.07,1107.0,283.4245,283.9116,283.3649,283.3649,1107.0
2024-10-30 11:10:00,285.07,285.07,284.79,284.95,6179.0,283.3649,283.3649,283.0865,283.2456,6179.0
2024-10-30 11:20:00,284.99,284.99,284.36,284.69,4285.0,283.2853,283.2853,282.6591,282.9871,4285.0
2024-10-30 11:30:00,284.82,284.97,284.67,284.71,1122.0,283.1163,283.2654,282.9672,283.007,1122.0
2024-10-30 11:40:00,284.67,285.0,284.35,285.0,4912.0,282.9672,283.2953,282.6492,283.2953,4912.0
2024-10-30 11:50:00,285.0,285.24,284.98,285.04,1819.0,283.2953,283.5338,283.2754,283.335,1819.0
2024-10-30 12:00:00,285.12,285.24,284.96,284.96,1392.0,283.4146,283.5338,283.2555,283.2555,1392.0
2024-10-30 12:10:00,285.1,285.24,285.1,285.24,937.0,283.3947,283.5338,283.3947,283.5338,937.0
2024-10-30 12:20:00,285.29,285.66,285.1,285.39,9157.0,283.5835,283.9513,283.3947,283.6829,9157.0
2024-10-30 12:30:00,285.07,285.22,284.96,285.17,4808.0,283.3649,283.514,283.2555,283.4643,4808.0
2024-10-30 12:40:00,285.15,285.24,284.5,284.5,9571.0,283.4444,283.5338,282.7983,282.7983,9571.0
2024-10-30 12:50:00,284.5,284.61,284.37,284.5,7618.0,282.7983,282.9076,282.669,282.7983,7618.0
2024-10-30 13:00:00,284.51,284.67,284.51,284.58,2124.0,282.8082,282.9672,282.8082,282.8778,2124.0
2024-10-30 13:10:00,284.55,284.99,284.55,284.78,2493.0,282.848,283.2853,282.848,283.0766,2493.0
2024-10-30 13:20:00,284.58,284.63,284.43,284.5,2500.0,282.8778,282.9275,282.7287,282.7983,2500.0
2024-10-30 13:30:00,284.5,284.5,283.63,283.86,13191.0,282.7983,282.7983,281.9335,282.1621,13191.0
2024-10-30 13:40:00,284.09,284.27,283.86,284.24,2546.0,282.3907,282.5696,282.1621,282.5398,2546.0
2024-10-30 13:50:00,283.97,284.14,283.52,284.02,18346.0,282.2714,282.4404,281.8241,282.3211,18346.0
2024-10-30 14:00:00,284.43,284.92,284.43,284.92,968.0,282.7287,283.2157,282.7287,283.2157,968.0
2024-10-30 14:10:00,284.92,284.92,284.33,284.36,10202.0,283.2157,283.2157,282.6293,282.6591,10202.0
2024-10-30 14:20:00,284.27,284.6,284.27,284.43,1642.0,282.5696,282.8977,282.5696,282.7287,1642.0
2024-10-30 14:30:00,284.34,284.34,284.09,284.25,1452.0,282.6392,282.6392,282.3907,282.5498,1452.0
2024-10-30 14:40:00,284.14,284.25,284.1,284.15,1102.0,282.4404,282.5498,282.4007,282.4504,1102.0
2024-10-30 14:50:00,284.06,284.43,284.01,284.43,7460.0,282.3609,282.7287,282.3112,282.7287,7460.0
2024-10-30 15:00:00,284.34,284.7,284.28,284.67,2943.0,282.6392,282.9971,282.5796,282.9672,2943.0
2024-10-30 15:10:00,284.68,284.8,284.57,284.6,4122.0,282.9772,283.0965,282.8678,282.8977,4122.0
2024-10-30 15:20:00,284.63,284.98,284.57,284.9,3318.0,282.9275,283.2754,282.8678,283.1959,3318.0
2024-10-30 15:30:00,284.9,285.08,284.56,284.58,11628.0,283.1959,283.3748,282.8579,282.8778,11628.0
2024-10-30 15:40:00,284.68,284.7,284.27,284.39,4680.0,282.9772,282.9971,282.5696,282.6889,4680.0
2024-10-30 15:50:00,284.31,284.87,284.28,284.61,41704.0,282.6094,283.166,282.5796,282.9076,41704.0
2024-10-31 09:30:00,283.66,285.38,283.66,285.15,13072.0,281.9633,283.673,281.9633,283.4444,13072.0
2024-10-31 09:40:00,285.15,285.47,283.37,284.39,2514.0,283.4444,283.7625,281.675,282.6889,2514.0
2024-10-31 09:50:00,284.6,285.56,284.14,285.14,14852.0,282.8977,283.8519,282.4404,283.4344,14852.0
2024-10-31 10:00:00,285.38,285.83,284.8,284.98,3917.0,283.673,284.1203,283.0965,283.2754,3917.0
2024-10-31 10:10:00,284.63,285.25,284.55,285.06,3339.0,282.9275,283.5438,282.848,283.3549,3339.0
2024-10-31 10:20:00,285.02,285.02,284.17,284.78,13924.0,283.3151,283.3151,282.4702,283.0766,13924.0
2024-10-31 10:30:00,284.82,284.94,283.92,284.03,3466.0,283.1163,283.2356,282.2217,282.3311,3466.0
2024-10-31 10:40:00,284.08,284.41,283.87,284.16,1847.0,282.3808,282.7088,282.172,282.4603,1847.0
2024-10-31 10:50:00,284.29,284.29,283.56,283.79,11250.0,282.5895,282.5895,281.8639,282.0925,11250.0
2024-10-31 11:00:00,283.63,283.8,283.1,283.66,6092.0,281.9335,282.1024,281.4066,281.9633,6092.0
2024-10-31 11:10:00,283.59,284.0,283.59,283.85,6001.0,281.8937,282.3013,281.8937,282.1521,6001.0
2024-10-31 11:20:00,283.86,283.89,283.52,283.57,9634.0,282.1621,282.1919,281.8241,281.8738,9634.0
2024-10-31 11:30:00,283.79,284.1,283.53,284.1,8701.0,282.0925,282.4007,281.8341,282.4007,8701.0
2024-10-31 11:40:00,283.9,284.43,283.89,284.3,16719.0,282.2018,282.7287,282.1919,282.5995,16719.0
2024-10-31 11:50:00,284.36,284.48,284.09,284.25,17599.0,282.6591,282.7784,282.3907,282.5498,17599.0
2024-10-31 12:00:00,284.26,284.73,284.25,284.68,14669.0,282.5597,283.0269,282.5498,282.9772,14669.0
2024-10-31 12:10:00,284.78,284.99,284.7,284.81,5277.0,283.0766,283.2853,282.9971,283.1064,5277.0
2024-10-31 12:20:00,284.74,284.84,284.64,284.81,4151.0,283.0368,283.1362,282.9374,283.1064,4151.0
2024-10-31 12:30:00,284.68,284.68,284.17,284.5,4917.0,282.9772,282.9772,282.4702,282.7983,4917.0
2024-10-31 12:40:00,284.5,284.61,284.41,284.43,2099.0,282.7983,282.9076,282.7088,282.7287,2099.0
2024-10-31 12:50:00,284.36,284.38,283.86,283.96,1774.0,282.6591,282.679,282.1621,282.2615,1774.0
2024-10-31 13:00:00,284.08,284.3,284.08,284.18,2049.0,282.3808,282.5995,282.3808,282.4802,2049.0
2024-10-31 13:10:00,284.17,284.26,284.03,284.26,2255.0,282.4702,282.5597,282.3311,282.5597,2255.0
2024-10-31 13:20:00,284.26,284.27,284.1,284.1,1201.0,282.5597,282.5696,282.4007,282.4007,1201.0
2024-10-31 13:30:00,283.92,284.26,283.89,284.26,2650.0,282.2217,282.5597,282.1919,282.5597,2650.0
2024-10-31 13:40:00,284.15,284.27,283.95,284.12,1830.0,282.4504,282.5696,282.2515,282.4205,1830.0
2024-10-31 13:50:00,283.99,284.2,283.9,284.03,4098.0,282.2913,282.5001,282.2018,282.3311,4098.0
2024-10-31 14:00:00,283.99,283.99,283.75,283.75,1665.0,282.2913,282.2913,282.0527,282.0527,1665.0
2024-10-31 14:10:00,283.97,284.04,283.77,283.93,2931.0,282.2714,282.341,282.0726,282.2317,2931.0
2024-10-31 14:20:00,283.81,284.05,283.81,284.0,5073.0,282.1124,282.351,282.1124,282.3013,5073.0
2024-10-31 14:30:00,283.96,284.04,283.64,283.91,5007.0,282.2615,282.341,281.9434,282.2118,5007.0
2024-10-31 14:40:00,283.91,284.06,283.8,283.94,7298.0,282.2118,282.3609,282.1024,282.2416,7298.0
2024-10-31 14:50:00,283.97,284.23,283.97,284.18,16444.0,282.2714,282.5299,282.2714,282.4802,16444.0
2024-10-31 15:00:00,284.18,284.18,283.77,284.07,4561.0,282.4802,282.4802,282.0726,282.3708,4561.0
2024-10-31 15:10:00,284.02,284.03,283.29,283.29,2875.0,282.3211,282.3311,281.5955,281.5955,2875.0
2024-10-31 15:20:00,283.28,283.52,283.11,283.12,3836.0,281.5856,281.8241,281.4166,281.4265,3836.0
2024-10-31 15:30:00,282.91,282.91,282.21,282.21,6594.0,281.2178,281.2178,280.522,280.522,6594.0
2024-10-31 15:40:00,282.04,283.03,282.04,282.91,8621.0,280.353,281.3371,280.353,281.2178,8621.0
2024-10-31 15:50:00,282.57,282.74,281.19,281.25,96248.0,280.8798,281.0488,279.5081,279.5677,96248.0
2024-11-01 09:30:00,281.75,282.51,280.12,281.63,13355.0,280.0647,280.8202,278.4445,279.9454,13355.0
2024-11-01 09:40:00,280.9,282.49,280.01,282.19,7909.0,279.2198,280.8003,278.3351,280.5021,7909.0
2024-11-01 09:50:00,282.0,282.21,281.56,282.21,2547.0,280.3132,280.522,279.8758,280.522,2547.0
2024-11-01 10:00:00,282.07,282.93,281.87,282.92,4157.0,280.3828,281.2377,280.184,281.2277,4157.0
2024-11-01 10:10:00,283.0,283.0,282.6,282.65,4943.0,281.3072,281.3072,280.9096,280.9593,4943.0
2024-11-01 10:20:00,282.65,282.92,282.61,282.92,2275.0,280.9593,281.2277,280.9196,281.2277,2275.0
2024-11-01 10:30:00,282.82,283.11,282.66,282.87,3511.0,281.1283,281.4166,280.9693,281.178,3511.0
2024-11-01 10:40:00,282.87,282.87,282.42,282.42,1678.0,281.178,281.178,280.7307,280.7307,1678.0
2024-11-01 10:50:00,282.43,282.87,282.42,282.81,2508.0,280.7406,281.178,280.7307,281.1184,2508.0
2024-11-01 11:00:00,282.8,282.86,282.53,282.67,2907.0,281.1084,281.1681,280.84,280.9792,2907.0
2024-11-01 11:10:00,282.81,283.06,282.68,282.68,2013.0,281.1184,281.3669,280.9891,280.9891,2013.0
2024-11-01 11:20:00,282.69,282.69,282.08,282.33,3279.0,280.9991,280.9991,280.3927,280.6412,3279.0
2024-11-01 11:30:00,282.22,282.94,282.22,282.81,4059.0,280.5319,281.2476,280.5319,281.1184,4059.0
2024-11-01 11:40:00,282.76,282.76,282.21,282.32,6388.0,281.0687,281.0687,280.522,280.6313,6388.0
2024-11-01 11:50:00,282.31,282.62,282.12,282.5,3542.0,280.6214,280.9295,280.4325,280.8102,3542.0
2024-11-01 12:00:00,282.5,282.55,282.18,282.27,23003.0,280.8102,280.8599,280.4921,280.5816,23003.0
2024-11-01 12:10:00,282.33,282.33,282.09,282.23,3309.0,280.6412,280.6412,280.4027,280.5418,3309.0
2024-11-01 12:20:00,282.23,282.24,281.79,281.79,1501.0,280.5418,280.5518,280.1045,280.1045,1501.0
2024-11-01 12:30:00,281.76,282.12,281.73,282.11,3010.0,280.0746,280.4325,280.0448,280.4226,3010.0
2024-11-01 12:40:00,282.17,282.26,281.87,281.87,800.0,280.4822,280.5717,280.184,280.184,800.0
2024-11-01 12:50:00,281.75,281.83,281.55,281.64,2409.0,280.0647,280.1442,279.8659,279.9554,2409.0
2024-11-01 13:00:00,281.69,281.94,281.69,281.91,2889.0,280.0051,280.2536,280.0051,280.2238,2889.0
2024-11-01 13:10:00,281.91,282.13,281.77,282.13,2640.0,280.2238,280.4424,280.0846,280.4424,2640.0
2024-11-01 13:20:00,282.22,282.33,281.97,282.1,2973.0,280.5319,280.6412,280.2834,280.4126,2973.0
2024-11-01 13:30:00,282.13,282.25,281.27,281.44,3155.0,280.4424,280.5617,279.5876,279.7566,3155.0
2024-11-01 13:40:00,281.42,281.87,281.42,281.86,2356.0,279.7367,280.184,279.7367,280.1741,2356.0
2024-11-01 13:50:00,281.85,282.13,281.8,281.99,21388.0,280.1641,280.4424,280.1144,280.3033,21388.0
2024-11-01 14:00:00,281.96,282.05,281.79,281.93,2500.0,280.2735,280.3629,280.1045,280.2436,2500.0
2024-11-01 14:10:00,281.66,282.01,281.59,282.01,7876.0,279.9752,280.3232,279.9057,280.3232,7876.0
2024-11-01 14:20:00,281.88,282.24,281.81,282.24,2770.0,280.1939,280.5518,280.1244,280.5518,2770.0
2024-11-01 14:30:00,282.15,282.27,282.05,282.17,3339.0,280.4623,280.5816,280.3629,280.4822,3339.0
2024-11-01 14:40:00,282.19,282.28,282.14,282.19,3597.0,280.5021,280.5915,280.4524,280.5021,3597.0
2024-11-01 14:50:00,282.24,282.24,281.92,281.93,7553.0,280.5518,280.5518,280.2337,280.2436,7553.0
2024-11-01 15:00:00,281.93,282.08,281.84,282.01,9214.0,280.2436,280.3927,280.1542,280.3232,9214.0
2024-11-01 15:10:00,281.99,282.07,281.73,281.98,16149.0,280.3033,280.3828,280.0448,280.2933,16149.0
2024-11-01 15:20:00,281.98,282.19,281.55,281.58,8201.0,280.2933,280.5021,279.8659,279.8957,8201.0
2024-11-01 15:30:00,281.56,281.59,280.99,281.06,10087.0,279.8758,279.9057,279.3093,279.3788,10087.0
2024-11-01 15:40:00,281.04,281.24,280.82,280.89,11243.0,279.359,279.5578,279.1403,279.2099,11243.0
2024-11-01 15:50:00,280.83,280.89,280.32,280.49,70981.0,279.1502,279.2099,278.6433,278.8122,70981.0
2024-11-04 09:30:00,282.46,282.94,281.49,282.14,10029.0,280.7705,281.2476,279.8063,280.4524,10029.0
2024-11-04 09:40:00,282.32,282.94,282.32,282.55,1994.0,280.6313,281.2476,280.6313,280.8599,1994.0
2024-11-04 09:50:00,282.55,282.68,282.42,282.42,4719.0,280.8599,280.9891,280.7307,280.7307,4719.0
2024-11-04 10:00:00,282.62,282.62,281.94,282.23,25252.0,280.9295,280.9295,280.2536,280.5418,25252.0
2024-11-04 10:10:00,282.15,282.29,281.25,281.54,5115.0,280.4623,280.6015,279.5677,279.856,5115.0
2024-11-04 10:20:00,281.54,281.64,281.07,281.19,4072.0,279.856,279.9554,279.3888,279.5081,4072.0
2024-11-04 10:30:00,281.28,281.33,280.65,280.73,2651.0,279.5975,279.6472,278.9713,279.0508,2651.0
2024-11-04 10:40:00,280.77,281.12,280.76,281.12,2788.0,279.0906,279.4385,279.0806,279.4385,2788.0
2024-11-04 10:50:00,281.07,281.55,281.07,281.43,2136.0,279.3888,279.8659,279.3888,279.7466,2136.0
2024-11-04 11:00:00,281.42,281.72,281.23,281.72,4355.0,279.7367,280.0349,279.5478,280.0349,4355.0
2024-11-04 11:10:00,281.6,281.95,281.36,281.4,7293.0,279.9156,280.2635,279.677,279.7168,7293.0
2024-11-04 11:20:00,281.44,281.45,280.66,280.66,2595.0,279.7566,279.7665,278.9812,278.9812,2595.0
2024-11-04 11:30:00,280.58,280.59,279.76,279.76,7016.0,278.9017,278.9116,278.0866,278.0866,7016.0
2024-11-04 11:40:00,279.87,280.16,279.71,280.0,8837.0,278.196,278.4842,278.0369,278.3252,8837.0
2024-11-04 11:50:00,280.19,280.43,280.19,280.34,3119.0,278.514,278.7526,278.514,278.6631,3119.0
2024-11-04 12:00:00,280.45,280.78,280.32,280.62,1707.0,278.7725,279.1005,278.6433,278.9415,1707.0
2024-11-04 12:10:00,280.62,281.6,280.62,281.4,2487.0,278.9415,279.9156,278.9415,279.7168,2487.0
2024-11-04 12:20:00,281.4,282.02,281.4,281.96,3722.0,279.7168,280.3331,279.7168,280.2735,3722.0
2024-11-04 12:30:00,281.74,281.83,281.54,281.69,2809.0,280.0548,280.1442,279.856,280.0051,2809.0
2024-11-04 12:40:00,281.76,281.78,281.62,281.78,2600.0,280.0746,280.0945,279.9355,280.0945,2600.0
2024-11-04 12:50:00,281.75,282.0,281.72,282.0,1197.0,280.0647,280.3132,280.0349,280.3132,1197.0
2024-11-04 13:00:00,281.99,281.99,281.25,281.25,4364.0,280.3033,280.3033,279.5677,279.5677,4364.0
2024-11-04 13:10:00,281.38,281.6,281.37,281.54,2977.0,279.6969,279.9156,279.687,279.856,2977.0
2024-11-04 13:20:00,281.48,281.63,281.43,281.58,1500.0,279.7963,279.9454,279.7466,279.8957,1500.0
2024-11-04 13:30:00,281.56,281.88,281.55,281.88,1213.0,279.8758,280.1939,279.8659,280.1939,1213.0
2024-11-04 13:40:00,281.78,282.06,281.76,281.79,3440.0,280.0945,280.3729,280.0746,280.1045,3440.0
2024-11-04 13:50:00,281.76,281.76,281.6,281.6,1943.0,280.0746,280.0746,279.9156,279.9156,1943.0
2024-11-04 14:00:00,281.53,281.85,281.33,281.64,3231.0,279.846,280.1641,279.6472,279.9554,3231.0
2024-11-04 14:10:00,281.78,281.82,281.29,281.43,4173.0,280.0945,280.1343,279.6075,279.7466,4173.0
2024-11-04 14:20:00,281.37,281.37,280.9,280.9,5655.0,279.687,279.687,279.2198,279.2198,5655.0
2024-11-04 14:30:00,280.76,281.42,280.72,281.42,2815.0,279.0806,279.7367,279.0409,279.7367,2815.0
2024-11-04 14:40:00,281.39,281.41,281.01,281.25,6247.0,279.7069,279.7267,279.3291,279.5677,6247.0
2024-11-04 14:50:00,281.26,281.55,281.25,281.52,1997.0,279.5776,279.8659,279.5677,279.8361,1997.0
2024-11-04 15:00:00,281.51,281.82,281.42,281.42,3160.0,279.8261,280.1343,279.7367,279.7367,3160.0
2024-11-04 15:10:00,281.42,281.77,281.42,281.74,1426.0,279.7367,280.0846,279.7367,280.0548,1426.0
2024-11-04 15:20:00,281.62,281.83,281.59,281.66,2559.0,279.9355,280.1442,279.9057,279.9752,2559.0
2024-11-04 15:30:00,281.65,281.65,281.31,281.31,4805.0,279.9653,279.9653,279.6273,279.6273,4805.0
2024-11-04 15:40:00,281.3,281.6,281.16,281.36,6826.0,279.6174,279.9156,279.4782,279.677,6826.0
2024-11-04 15:50:00,281.46,281.99,281.32,281.64,82627.0,279.7764,280.3033,279.6373,279.9554,82627.0
2024-11-05 09:30:00,281.09,282.0,280.42,280.53,18205.0,279.4087,280.3132,278.7427,278.852,18205.0
2024-11-05 09:40:00,280.54,280.6,279.59,280.22,4185.0,278.8619,278.9216,277.9176,278.5439,4185.0
2024-11-05 09:50:00,280.16,281.92,279.84,281.92,14232.0,278.4842,280.2337,278.1661,280.2337,14232.0
2024-11-05 10:00:00,281.77,281.9,280.91,281.35,18031.0,280.0846,280.2138,279.2297,279.6671,18031.0
2024-11-05 10:10:00,281.59,281.65,280.9,280.9,6549.0,279.9057,279.9653,279.2198,279.2198,6549.0
2024-11-05 10:20:00,280.85,282.0,280.81,282.0,10096.0,279.1701,280.3132,279.1303,280.3132,10096.0
2024-11-05 10:30:00,282.06,282.32,281.78,282.18,3573.0,280.3729,280.6313,280.0945,280.4921,3573.0
2024-11-05 10:40:00,281.88,282.0,281.77,281.77,690.0,280.1939,280.3132,280.0846,280.0846,690.0
2024-11-05 10:50:00,281.66,281.84,281.37,281.84,2893.0,279.9752,280.1542,279.687,280.1542,2893.0
2024-11-05 11:00:00,281.76,281.76,281.03,281.19,2010.0,280.0746,280.0746,279.349,279.5081,2010.0
2024-11-05 11:10:00,281.19,281.38,281.18,281.35,1125.0,279.5081,279.6969,279.4981,279.6671,1125.0
2024-11-05 11:20:00,281.18,281.18,280.76,280.95,5738.0,279.4981,279.4981,279.0806,279.2695,5738.0
2024-11-05 11:30:00,280.97,281.31,280.75,280.89,3106.0,279.2894,279.6273,279.0707,279.2099,3106.0
2024-11-05 11:40:00,280.83,281.06,280.46,280.94,5517.0,279.1502,279.3788,278.7824,279.2596,5517.0
2024-11-05 11:50:00,281.05,281.17,280.89,280.94,2297.0,279.3689,279.4882,279.2099,279.2596,2297.0
2024-11-05 12:00:00,280.95,281.39,280.92,281.35,10361.0,279.2695,279.7069,279.2397,279.6671,10361.0
2024-11-05 12:10:00,281.28,281.4,281.24,281.36,2536.0,279.5975,279.7168,279.5578,279.677,2536.0
2024-11-05 12:20:00,281.35,281.74,281.33,281.55,12843.0,279.6671,280.0548,279.6472,279.8659,12843.0
2024-11-05 12:30:00,281.65,282.22,281.61,282.22,3494.0,279.9653,280.5319,279.9255,280.5319,3494.0
2024-11-05 12:40:00,282.28,282.3,281.94,282.1,3088.0,280.5915,280.6114,280.2536,280.4126,3088.0
2024-11-05 12:50:00,282.22,282.42,282.13,282.37,2084.0,280.5319,280.7307,280.4424,280.681,2084.0
2024-11-05 13:00:00,282.44,282.45,282.19,282.25,5467.0,280.7506,280.7605,280.5021,280.5617,5467.0
2024-11-05 13:10:00,282.22,282.37,281.83,281.83,4756.0,280.5319,280.681,280.1442,280.1442,4756.0
2024-11-05 13:20:00,281.91,281.91,281.67,281.84,1310.0,280.2238,280.2238,279.9852,280.1542,1310.0
2024-11-05 13:30:00,281.72,282.12,281.69,282.07,7570.0,280.0349,280.4325,280.0051,280.3828,7570.0
2024-11-05 13:40:00,282.15,282.22,281.58,281.59,5318.0,280.4623,280.5319,279.8957,279.9057,5318.0
2024-11-05 13:50:00,281.62,282.11,281.55,282.0,9121.0,279.9355,280.4226,279.8659,280.3132,9121.0
2024-11-05 14:00:00,282.0,282.43,282.0,282.43,7516.0,280.3132,280.7406,280.3132,280.7406,7516.0
2024-11-05 14:10:00,282.32,282.46,282.08,282.14,2306.0,280.6313,280.7705,280.3927,280.4524,2306.0
2024-11-05 14:20:00,282.23,282.31,281.56,281.6,5918.0,280.5418,280.6214,279.8758,279.9156,5918.0
2024-11-05 14:30:00,281.55,282.27,281.54,282.19,10202.0,279.8659,280.5816,279.856,280.5021,10202.0
2024-11-05 14:40:00,282.13,282.19,281.66,281.66,5348.0,280.4424,280.5021,279.9752,279.9752,5348.0
2024-11-05 14:50:00,281.65,281.66,281.27,281.41,6836.0,279.9653,279.9752,279.5876,279.7267,6836.0
2024-11-05 15:00:00,281.48,281.73,281.18,281.56,11431.0,279.7963,280.0448,279.4981,279.8758,11431.0
2024-11-05 15:10:00,281.65,281.68,281.11,281.33,9049.0,279.9653,279.9951,279.4285,279.6472,9049.0
2024-11-05 15:20:00,281.24,281.49,281.16,281.49,8233.0,279.5578,279.8063,279.4782,279.8063,8233.0
2024-11-05 15:30:00,281.5,281.78,281.36,281.65,12820.0,279.8162,280.0945,279.677,279.9653,12820.0
2024-11-05 15:40:00,281.57,281.69,281.48,281.63,20958.0,279.8858,280.0051,279.7963,279.9454,20958.0
2024-11-05 15:50:00,281.68,283.19,281.65,283.05,91913.0,279.9951,281.4961,279.9653,281.3569,91913.0
2024-11-06 09:30:00,292.0,293.88,288.24,288.43,160823.0,290.2534,292.1222,286.5159,286.7048,160823.0
2024-11-06 09:40:00,287.83,288.67,284.56,285.8,9935.0,286.1083,286.9433,282.8579,284.0905,9935.0
2024-11-06 09:50:00,285.96,287.22,285.0,285.48,8358.0,284.2495,285.502,283.2953,283.7724,8358.0
2024-11-06 10:00:00,285.34,287.5,285.33,287.45,21644.0,283.6332,285.7803,283.6233,285.7306,21644.0
2024-11-06 10:10:00,286.88,287.36,285.97,285.98,9539.0,285.164,285.6412,284.2595,284.2694,9539.0
2024-11-06 10:20:00,286.45,287.0,285.76,286.73,8816.0,284.7366,285.2833,284.0507,285.0149,8816.0
2024-11-06 10:30:00,286.63,287.58,286.06,287.0,11253.0,284.9155,285.8598,284.3489,285.2833,11253.0
2024-11-06 10:40:00,287.25,287.89,286.62,287.43,24248.0,285.5318,286.168,284.9056,285.7107,24248.0
2024-11-06 10:50:00,287.45,287.86,287.15,287.36,6071.0,285.7306,286.1382,285.4324,285.6412,6071.0
2024-11-06 11:00:00,287.49,289.03,287.45,289.03,15227.0,285.7704,287.3012,285.7306,287.3012,15227.0
2024-11-06 11:10:00,288.88,289.05,288.17,288.85,4490.0,287.1521,287.321,286.4463,287.1222,4490.0
2024-11-06 11:20:00,289.05,289.31,288.53,289.09,3557.0,287.321,287.5795,286.8042,287.3608,3557.0
2024-11-06 11:30:00,289.25,290.19,289.22,290.11,13707.0,287.5198,288.4542,287.49,288.3747,13707.0
2024-11-06 11:40:00,289.93,290.42,289.87,290.16,2176.0,288.1958,288.6828,288.1361,288.4244,2176.0
2024-11-06 11:50:00,290.11,290.44,289.89,289.99,3348.0,288.3747,288.7027,288.156,288.2554,3348.0
2024-11-06 12:00:00,290.31,290.54,289.7,289.7,3754.0,288.5735,288.8021,287.9672,287.9672,3754.0
2024-11-06 12:10:00,289.7,290.21,289.24,289.24,7225.0,287.9672,288.4741,287.5099,287.5099,7225.0
2024-11-06 12:20:00,289.29,289.42,288.42,288.44,4725.0,287.5596,287.6888,286.6948,286.7147,4725.0
2024-11-06 12:30:00,288.54,289.42,288.09,289.42,5349.0,286.8141,287.6888,286.3668,287.6888,5349.0
2024-11-06 12:40:00,289.36,290.1,289.35,289.96,3756.0,287.6292,288.3648,287.6192,288.2256,3756.0
2024-11-06 12:50:00,289.82,289.91,289.65,289.84,1923.0,288.0864,288.1759,287.9175,288.1063,1923.0
2024-11-06 13:00:00,289.84,290.08,289.25,289.25,10592.0,288.1063,288.3449,287.5198,287.5198,10592.0
2024-11-06 13:10:00,289.25,290.38,289.23,290.35,4434.0,287.5198,288.6431,287.5,288.6133,4434.0
2024-11-06 13:20:00,290.24,290.38,289.64,289.81,5952.0,288.5039,288.6431,287.9075,288.0765,5952.0
2024-11-06 13:30:00,289.99,289.99,289.47,289.51,4492.0,288.2554,288.2554,287.7385,287.7783,4492.0
2024-11-06 13:40:00,289.35,289.78,289.21,289.6,4223.0,287.6192,288.0467,287.4801,287.8678,4223.0
2024-11-06 13:50:00,289.46,289.63,288.74,289.13,19935.0,287.7286,287.8976,287.0129,287.4006,19935.0
2024-11-06 14:00:00,288.94,289.05,288.45,288.54,11822.0,287.2117,287.321,286.7246,286.8141,11822.0
2024-11-06 14:10:00,288.46,288.46,287.85,287.85,4581.0,286.7346,286.7346,286.1282,286.1282,4581.0
2024-11-06 14:20:00,288.06,288.08,287.65,287.65,3103.0,286.337,286.3568,285.9294,285.9294,3103.0
2024-11-06 14:30:00,287.36,287.81,286.91,286.91,3570.0,285.6412,286.0885,285.1938,285.1938,3570.0
2024-11-06 14:40:00,287.06,288.05,286.82,287.9,8563.0,285.3429,286.327,285.1044,286.1779,8563.0
2024-11-06 14:50:00,287.75,288.0,287.75,287.96,1718.0,286.0288,286.2773,286.0288,286.2376,1718.0
2024-11-06 15:00:00,287.82,288.68,287.82,288.56,4604.0,286.0984,286.9533,286.0984,286.834,4604.0
2024-11-06 15:10:00,288.82,289.71,288.82,289.04,20846.0,287.0924,287.9771,287.0924,287.3111,20846.0
2024-11-06 15:20:00,289.0,289.22,288.55,288.55,4580.0,287.2713,287.49,286.824,286.824,4580.0
2024-11-06 15:30:00,288.55,289.19,288.55,288.78,10797.0,286.824,287.4602,286.824,287.0527,10797.0
2024-11-06 15:40:00,288.83,289.51,288.82,289.26,30970.0,287.1024,287.7783,287.0924,287.5298,30970.0
2024-11-06 15:50:00,289.44,290.78,289.09,290.52,99232.0,287.7087,289.0407,287.3608,288.7823,99232.0
2024-11-07 09:30:00,292.4,292.67,290.14,290.14,44559.0,290.651,290.9194,288.4045,288.4045,44559.0
2024-11-07 09:40:00,290.43,290.63,290.09,290.63,692.0,288.6928,288.8916,288.3548,288.8916,692.0
2024-11-07 09:50:00,290.06,290.67,289.63,290.2,5606.0,288.325,288.9314,287.8976,288.4642,5606.0
2024-11-07 10:00:00,290.0,290.96,290.0,290.54,9249.0,288.2654,289.2196,288.2654,288.8021,9249.0
2024-11-07 10:10:00,290.75,291.03,290.51,290.51,3667.0,289.0109,289.2892,288.7723,288.7723,3667.0
2024-11-07 10:20:00,290.51,290.79,289.45,289.61,11497.0,288.7723,289.0506,287.7187,287.8777,11497.0
2024-11-07 10:30:00,289.39,290.01,289.12,289.47,21784.0,287.659,288.2753,287.3906,287.7385,21784.0
2024-11-07 10:40:00,289.27,290.11,289.27,290.11,2798.0,287.5397,288.3747,287.5397,288.3747,2798.0
2024-11-07 10:50:00,289.94,289.94,289.39,289.64,4236.0,288.2057,288.2057,287.659,287.9075,4236.0
2024-11-07 11:00:00,289.76,290.87,289.75,290.54,7229.0,288.0268,289.1302,288.0169,288.8021,7229.0
2024-11-07 11:10:00,290.61,291.07,290.42,290.69,2047.0,288.8717,289.329,288.6828,288.9512,2047.0
2024-11-07 11:20:00,290.91,291.1,290.73,290.73,2352.0,289.1699,289.3588,288.991,288.991,2352.0
2024-11-07 11:30:00,290.8,290.8,290.36,290.73,3820.0,289.0606,289.0606,288.6232,288.991,3820.0
2024-11-07 11:40:00,290.7,290.7,289.83,289.83,9880.0,288.9612,288.9612,288.0964,288.0964,9880.0
2024-11-07 11:50:00,290.04,290.75,289.92,290.35,12375.0,288.3051,289.0109,288.1858,288.6133,12375.0
2024-11-07 12:00:00,290.14,290.81,290.14,290.6,2117.0,288.4045,289.0705,288.4045,288.8618,2117.0
2024-11-07 12:10:00,290.49,290.67,290.38,290.38,1913.0,288.7524,288.9314,288.6431,288.6431,1913.0
2024-11-07 12:20:00,290.62,290.93,290.62,290.93,4095.0,288.8817,289.1898,288.8817,289.1898,4095.0
2024-11-07 12:30:00,290.96,291.0,290.68,290.78,5243.0,289.2196,289.2594,288.9413,289.0407,5243.0
2024-11-07 12:40:00,290.82,290.82,290.28,290.29,3345.0,289.0805,289.0805,288.5437,288.5536,3345.0
2024-11-07 12:50:00,290.4,290.4,290.06,290.07,2727.0,288.663,288.663,288.325,288.3349,2727.0
2024-11-07 13:00:00,290.03,290.8,290.02,290.61,4470.0,288.2952,289.0606,288.2852,288.8717,4470.0
2024-11-07 13:10:00,290.72,291.08,290.43,291.07,9831.0,288.9811,289.3389,288.6928,289.329,9831.0
2024-11-07 13:20:00,290.93,290.95,290.67,290.68,1654.0,289.1898,289.2097,288.9314,288.9413,1654.0
2024-11-07 13:30:00,290.67,291.01,290.45,290.91,4482.0,288.9314,289.2693,288.7127,289.1699,4482.0
2024-11-07 13:40:00,290.96,290.96,290.6,290.82,11115.0,289.2196,289.2196,288.8618,289.0805,11115.0
2024-11-07 13:50:00,290.81,290.94,290.68,290.79,83877.0,289.0705,289.1997,288.9413,289.0506,83877.0
2024-11-07 14:00:00,290.79,291.28,290.55,291.13,7843.0,289.0506,289.5377,288.8121,289.3886,7843.0
2024-11-07 14:10:00,290.98,291.29,290.83,291.14,3727.0,289.2395,289.5476,289.0904,289.3985,3727.0
2024-11-07 14:20:00,291.11,291.55,291.0,291.21,10454.0,289.3687,289.8061,289.2594,289.4681,10454.0
2024-11-07 14:30:00,291.15,291.47,291.01,291.25,3860.0,289.4085,289.7266,289.2693,289.5079,3860.0
2024-11-07 14:40:00,291.3,291.43,290.78,290.89,4555.0,289.5576,289.6868,289.0407,289.15,4555.0
2024-11-07 14:50:00,290.98,291.17,290.65,291.17,4613.0,289.2395,289.4284,288.9115,289.4284,4613.0
2024-11-07 15:00:00,291.13,291.19,290.02,290.03,5912.0,289.3886,289.4482,288.2852,288.2952,5912.0
2024-11-07 15:10:00,290.07,290.85,289.97,290.85,3012.0,288.3349,289.1103,288.2355,289.1103,3012.0
2024-11-07 15:20:00,290.74,291.09,290.6,290.96,10545.0,289.0009,289.3488,288.8618,289.2196,10545.0
2024-11-07 15:30:00,291.28,291.47,291.02,291.31,2634.0,289.5377,289.7266,289.2793,289.5675,2634.0
2024-11-07 15:40:00,291.23,291.39,290.93,291.11,8165.0,289.488,289.647,289.1898,289.3687,8165.0
2024-11-07 15:50:00,291.0,291.2,290.08,290.55,77409.0,289.2594,289.4582,288.3449,288.8121,77409.0
2024-11-08 09:30:00,293.43,294.6,292.2,292.65,10797.0,291.6748,292.8378,290.4522,290.8995,10797.0
2024-11-08 09:40:00,292.54,295.0,292.53,294.4,5780.0,290.7902,293.2355,290.7802,292.639,5780.0
2024-11-08 09:50:00,294.13,295.63,294.12,295.25,5012.0,292.3707,293.8617,292.3607,293.484,5012.0
2024-11-08 10:00:00,294.91,296.38,294.39,296.3,10934.0,293.146,294.6072,292.6291,294.5277,10934.0
2024-11-08 10:10:00,295.88,296.24,295.47,295.57,5246.0,294.1102,294.468,293.7026,293.802,5246.0
2024-11-08 10:20:00,295.65,296.41,295.65,296.37,3411.0,293.8816,294.637,293.8816,294.5973,3411.0
2024-11-08 10:30:00,296.4,297.07,296.31,296.89,5671.0,294.6271,295.2931,294.5376,295.1141,5671.0
2024-11-08 10:40:00,297.0,297.0,296.45,296.69,9413.0,295.2235,295.2235,294.6768,294.9153,9413.0
2024-11-08 10:50:00,296.71,297.0,296.44,296.69,5863.0,294.9352,295.2235,294.6668,294.9153,5863.0
2024-11-08 11:00:00,296.67,296.84,296.24,296.24,8654.0,294.8955,295.0644,294.468,294.468,8654.0
2024-11-08 11:10:00,296.31,296.31,295.62,295.68,3160.0,294.5376,294.5376,293.8517,293.9114,3160.0
2024-11-08 11:20:00,295.8,295.81,294.66,294.66,3484.0,294.0307,294.0406,292.8975,292.8975,3484.0
2024-11-08 11:30:00,294.62,295.16,294.59,295.15,2996.0,292.8577,293.3945,292.8279,293.3846,2996.0
2024-11-08 11:40:00,295.17,295.35,295.06,295.23,3538.0,293.4044,293.5834,293.2951,293.4641,3538.0
2024-11-08 11:50:00,295.11,295.12,294.51,294.96,4836.0,293.3448,293.3547,292.7484,293.1957,4836.0
2024-11-08 12:00:00,295.02,295.49,294.73,295.3,11409.0,293.2553,293.7225,292.9671,293.5337,11409.0
2024-11-08 12:10:00,295.46,296.03,295.27,296.03,7717.0,293.6927,294.2593,293.5038,294.2593,7717.0
2024-11-08 12:20:00,295.94,295.94,295.56,295.56,4902.0,294.1698,294.1698,293.7921,293.7921,4902.0
2024-11-08 12:30:00,295.65,295.8,295.44,295.47,9162.0,293.8816,294.0307,293.6728,293.7026,9162.0
2024-11-08 12:40:00,295.54,295.73,295.22,295.23,16898.0,293.7722,293.9611,293.4541,293.4641,16898.0
2024-11-08 12:50:00,295.21,295.33,294.94,294.94,5350.0,293.4442,293.5635,293.1758,293.1758,5350.0
2024-11-08 13:00:00,294.82,295.17,294.81,295.01,3378.0,293.0565,293.4044,293.0466,293.2454,3378.0
2024-11-08 13:10:00,295.08,295.14,294.75,295.06,3201.0,293.315,293.3746,292.9869,293.2951,3201.0
2024-11-08 13:20:00,295.07,295.54,294.87,295.54,6640.0,293.305,293.7722,293.1062,293.7722,6640.0
2024-11-08 13:30:00,295.63,296.09,295.63,296.09,1653.0,293.8617,294.3189,293.8617,294.3189,1653.0
2024-11-08 13:40:00,296.05,296.05,295.34,295.5,5930.0,294.2792,294.2792,293.5734,293.7325,5930.0
2024-11-08 13:50:00,295.66,295.66,295.22,295.32,2841.0,293.8915,293.8915,293.4541,293.5535,2841.0
2024-11-08 14:00:00,295.17,295.18,294.82,295.03,2282.0,293.4044,293.4144,293.0565,293.2653,2282.0
2024-11-08 14:10:00,295.13,295.18,294.87,295.16,5867.0,293.3647,293.4144,293.1062,293.3945,5867.0
2024-11-08 14:20:00,295.24,296.12,295.19,295.52,8749.0,293.474,294.3488,293.4243,293.7523,8749.0
2024-11-08 14:30:00,295.46,295.54,295.24,295.54,1919.0,293.6927,293.7722,293.474,293.7722,1919.0
2024-11-08 14:40:00,295.69,295.81,295.17,295.2,2333.0,293.9213,294.0406,293.4044,293.4343,2333.0
2024-11-08 14:50:00,295.13,295.13,294.86,294.86,5591.0,293.3647,293.3647,293.0963,293.0963,5591.0
2024-11-08 15:00:00,294.86,295.03,294.8,295.03,6450.0,293.0963,293.2653,293.0367,293.2653,6450.0
2024-11-08 15:10:00,295.19,295.31,294.9,295.19,10138.0,293.4243,293.5436,293.1361,293.4243,10138.0
2024-11-08 15:20:00,295.11,295.13,294.35,294.36,11049.0,293.3448,293.3647,292.5893,292.5993,11049.0
2024-11-08 15:30:00,294.36,294.43,294.01,294.36,15708.0,292.5993,292.6689,292.2514,292.5993,15708.0
2024-11-08 15:40:00,294.31,294.36,293.75,293.78,11892.0,292.5496,292.5993,291.9929,292.0228,11892.0
2024-11-08 15:50:00,293.84,294.91,293.78,294.75,53780.0,292.0824,293.146,292.0228,292.9869,53780.0
2024-11-11 09:30:00,295.35,296.0,294.44,295.16,10476.0,293.5834,294.2295,292.6788,293.3945,10476.0
2024-11-11 09:40:00,295.34,296.27,295.33,296.27,3951.0,293.5734,294.4979,293.5635,294.4979,3951.0
2024-11-11 09:50:00,296.03,296.84,296.02,296.84,9599.0,294.2593,295.0644,294.2494,295.0644,9599.0
2024-11-11 10:00:00,297.0,297.01,296.39,296.4,18269.0,295.2235,295.2334,294.6171,294.6271,18269.0
2024-11-11 10:10:00,296.13,296.59,295.76,296.18,5442.0,294.3587,294.8159,293.9909,294.4084,5442.0
2024-11-11 10:20:00,296.18,296.53,295.64,295.82,4085.0,294.4084,294.7563,293.8716,294.0505,4085.0
2024-11-11 10:30:00,295.99,295.99,294.88,295.65,13202.0,294.2195,294.2195,293.1162,293.8816,13202.0
2024-11-11 10:40:00,295.91,295.96,295.11,295.18,5399.0,294.14,294.1897,293.3448,293.4144,5399.0
2024-11-11 10:50:00,294.92,294.98,294.33,294.64,6459.0,293.1559,293.2156,292.5695,292.8776,6459.0
2024-11-11 11:00:00,294.79,295.09,294.33,294.44,8617.0,293.0267,293.3249,292.5695,292.6788,8617.0
2024-11-11 11:10:00,294.28,294.41,293.54,293.74,6819.0,292.5198,292.649,291.7842,291.983,6819.0
2024-11-11 11:20:00,293.74,293.92,293.42,293.79,5457.0,291.983,292.1619,291.6649,292.0327,5457.0
2024-11-11 11:30:00,293.61,295.0,293.61,294.69,7182.0,291.8538,293.2355,291.8538,292.9273,7182.0
2024-11-11 11:40:00,294.69,294.97,294.2,294.5,2656.0,292.9273,293.2056,292.4402,292.7384,2656.0
2024-11-11 11:50:00,294.5,294.93,294.5,294.87,2152.0,292.7384,293.1659,292.7384,293.1062,2152.0
2024-11-11 12:00:00,294.87,294.87,294.52,294.72,4765.0,293.1062,293.1062,292.7583,292.9571,4765.0
2024-11-11 12:10:00,294.62,294.64,293.93,293.93,12906.0,292.8577,292.8776,292.1719,292.1719,12906.0
2024-11-11 12:20:00,293.89,294.16,293.73,294.07,7823.0,292.1321,292.4005,291.9731,292.311,7823.0
2024-11-11 12:30:00,293.97,294.04,293.33,293.44,2450.0,292.2116,292.2812,291.5754,291.6848,2450.0
2024-11-11 12:40:00,293.53,293.53,293.05,293.34,4640.0,291.7742,291.7742,291.2971,291.5854,4640.0
2024-11-11 12:50:00,293.12,293.27,292.43,292.48,6856.0,291.3667,291.5158,290.6808,290.7305,6856.0
2024-11-11 13:00:00,292.65,292.95,292.52,292.79,5991.0,290.8995,291.1977,290.7703,291.0387,5991.0
2024-11-11 13:10:00,292.92,292.92,292.66,292.68,2252.0,291.1679,291.1679,290.9095,290.9293,2252.0
2024-11-11 13:20:00,292.94,292.94,292.58,292.82,4028.0,291.1878,291.1878,290.8299,291.0685,4028.0
2024-11-11 13:30:00,292.82,293.02,292.14,292.81,8812.0,291.0685,291.2673,290.3926,291.0586,8812.0
2024-11-11 13:40:00,292.93,293.4,292.78,293.11,9852.0,291.1778,291.645,291.0287,291.3568,9852.0
2024-11-11 13:50:00,293.24,293.27,292.87,292.87,4479.0,291.486,291.5158,291.1182,291.1182,4479.0
2024-11-11 14:00:00,292.88,293.19,292.29,292.29,5036.0,291.1281,291.4363,290.5417,290.5417,5036.0
2024-11-11 14:10:00,292.49,292.74,292.49,292.54,4663.0,290.7405,290.989,290.7405,290.7902,4663.0
2024-11-11 14:20:00,292.48,292.98,292.47,292.76,5544.0,290.7305,291.2275,290.7206,291.0089,5544.0
2024-11-11 14:30:00,292.76,292.89,292.63,292.78,4750.0,291.0089,291.1381,290.8796,291.0287,4750.0
2024-11-11 14:40:00,292.78,292.93,292.51,292.93,9980.0,291.0287,291.1778,290.7603,291.1778,9980.0
2024-11-11 14:50:00,292.99,294.21,292.89,294.15,7792.0,291.2375,292.4502,291.1381,292.3905,7792.0
2024-11-11 15:00:00,294.19,294.19,293.72,293.84,4718.0,292.4303,292.4303,291.9631,292.0824,4718.0
2024-11-11 15:10:00,293.75,293.84,293.26,293.38,7013.0,291.9929,292.0824,291.5059,291.6251,7013.0
2024-11-11 15:20:00,293.36,293.46,293.1,293.15,3727.0,291.6053,291.7047,291.3468,291.3965,3727.0
2024-11-11 15:30:00,293.1,293.29,292.89,293.15,9349.0,291.3468,291.5357,291.1381,291.3965,9349.0
2024-11-11 15:40:00,293.15,293.18,292.71,292.74,8823.0,291.3965,291.4263,290.9592,290.989,8823.0
2024-11-11 15:50:00,292.69,293.05,292.4,292.85,72895.0,290.9393,291.2971,290.651,291.0983,72895.0
2024-11-12 09:30:00,294.58,295.94,292.77,292.77,13272.0,292.818,294.1698,291.0188,291.0188,13272.0
2024-11-12 09:40:00,294.13,294.13,294.1,294.1,26369.0,292.3707,292.3707,292.3408,292.3408,26369.0
2024-11-12 09:50:00,294.07,294.16,294.01,294.15,1591.0,292.311,292.4005,292.2514,292.3905,1591.0
2024-11-12 10:00:00,293.97,294.31,293.84,294.09,8678.0,292.2116,292.5496,292.0824,292.3309,8678.0
2024-11-12 10:10:00,294.06,294.54,293.77,294.23,8079.0,292.3011,292.7782,292.0128,292.4701,8079.0
2024-11-12 10:20:00,294.22,294.53,294.04,294.15,2199.0,292.4601,292.7683,292.2812,292.3905,2199.0
2024-11-12 10:30:00,294.04,294.14,293.45,293.99,8716.0,292.2812,292.3806,291.6947,292.2315,8716.0
2024-11-12 10:40:00,294.12,294.21,293.61,293.79,3737.0,292.3607,292.4502,291.8538,292.0327,3737.0
2024-11-12 10:50:00,293.79,294.12,293.78,293.94,3089.0,292.0327,292.3607,292.0228,292.1818,3089.0
2024-11-12 11:00:00,294.16,294.3,293.91,294.06,11255.0,292.4005,292.5396,292.152,292.3011,11255.0
2024-11-12 11:10:00,293.81,294.65,293.8,294.42,17357.0,292.0526,292.8875,292.0426,292.6589,17357.0
2024-11-12 11:20:00,294.35,294.48,293.91,293.92,5112.0,292.5893,292.7186,292.152,292.1619,5112.0
2024-11-12 11:30:00,293.75,294.05,293.39,293.56,2158.0,291.9929,292.2911,291.6351,291.8041,2158.0
2024-11-12 11:40:00,293.31,293.77,293.11,293.11,2922.0,291.5556,292.0128,291.3568,291.3568,2922.0
2024-11-12 11:50:00,293.13,293.31,292.95,293.21,5271.0,291.3766,291.5556,291.1977,291.4562,5271.0
2024-11-12 12:00:00,293.18,293.78,292.99,293.77,5721.0,291.4263,292.0228,291.2375,292.0128,5721.0
2024-11-12 12:10:00,293.75,293.78,293.53,293.55,2352.0,291.9929,292.0228,291.7742,291.7941,2352.0
2024-11-12 12:20:00,293.52,293.92,293.52,293.91,4887.0,291.7643,292.1619,291.7643,292.152,4887.0
2024-11-12 12:30:00,293.92,294.28,293.47,294.27,5481.0,292.1619,292.5198,291.7146,292.5098,5481.0
2024-11-12 12:40:00,294.1,294.56,294.1,294.41,2359.0,292.3408,292.7981,292.3408,292.649,2359.0
2024-11-12 12:50:00,294.41,294.7,293.86,293.86,5487.0,292.649,292.9372,292.1023,292.1023,5487.0
2024-11-12 13:00:00,294.1,294.33,294.04,294.04,1679.0,292.3408,292.5695,292.2812,292.2812,1679.0
2024-11-12 13:10:00,294.19,294.21,293.78,294.01,2609.0,292.4303,292.4502,292.0228,292.2514,2609.0
2024-11-12 13:20:00,294.01,294.26,293.93,294.03,7477.0,292.2514,292.4999,292.1719,292.2713,7477.0
2024-11-12 13:30:00,294.12,294.44,294.05,294.36,3958.0,292.3607,292.6788,292.2911,292.5993,3958.0
2024-11-12 13:40:00,294.31,294.72,294.31,294.72,1896.0,292.5496,292.9571,292.5496,292.9571,1896.0
2024-11-12 13:50:00,294.65,295.35,294.6,295.21,6707.0,292.8875,293.5834,292.8378,293.4442,6707.0
2024-11-12 14:00:00,295.14,295.59,295.14,295.46,3842.0,293.3746,293.8219,293.3746,293.6927,3842.0
2024-11-12 14:10:00,295.4,295.8,295.39,295.5,5507.0,293.6331,294.0307,293.6231,293.7325,5507.0
2024-11-12 14:20:00,295.49,295.78,295.33,295.76,13156.0,293.7225,294.0108,293.5635,293.9909,13156.0
2024-11-12 14:30:00,295.76,295.76,295.3,295.66,7060.0,293.9909,293.9909,293.5337,293.8915,7060.0
2024-11-12 14:40:00,295.72,295.75,295.52,295.65,2760.0,293.9511,293.981,293.7523,293.8816,2760.0
2024-11-12 14:50:00,295.67,296.12,295.57,295.98,5614.0,293.9014,294.3488,293.802,294.2096,5614.0
2024-11-12 15:00:00,295.92,295.94,295.3,295.52,4814.0,294.15,294.1698,293.5337,293.7523,4814.0
2024-11-12 15:10:00,295.54,295.6,294.83,294.89,5130.0,293.7722,293.8319,293.0665,293.1261,5130.0
2024-11-12 15:20:00,295.1,295.4,294.83,294.91,6923.0,293.3349,293.6331,293.0665,293.146,6923.0
2024-11-12 15:30:00,294.98,295.17,294.82,294.86,3292.0,293.2156,293.4044,293.0565,293.0963,3292.0
2024-11-12 15:40:00,295.05,295.05,294.76,294.85,5443.0,293.2852,293.2852,292.9969,293.0864,5443.0
2024-11-12 15:50:00,294.8,295.68,294.73,295.32,78579.0,293.0367,293.9114,292.9671,293.5535,78579.0
2024-11-13 09:30:00,295.13,296.64,295.13,295.87,11385.0,293.3647,294.8656,293.3647,294.1003,11385.0
2024-11-13 09:40:00,295.93,296.23,295.52,295.66,8597.0,294.1599,294.4581,293.7523,293.8915,8597.0
2024-11-13 09:50:00,296.14,296.36,295.6,295.93,6983.0,294.3686,294.5873,293.8319,294.1599,6983.0
2024-11-13 10:00:00,296.3,296.37,295.26,295.75,7297.0,294.5277,294.5973,293.4939,293.981,7297.0
2024-11-13 10:10:00,295.76,296.39,295.49,295.73,6959.0,293.9909,294.6171,293.7225,293.9611,6959.0
2024-11-13 10:20:00,295.26,295.36,295.09,295.33,2008.0,293.4939,293.5933,293.3249,293.5635,2008.0
2024-11-13 10:30:00,295.09,296.0,295.09,295.79,9824.0,293.3249,294.2295,293.3249,294.0207,9824.0
2024-11-13 10:40:00,295.79,296.9,295.79,296.9,3946.0,294.0207,295.1241,294.0207,295.1241,3946.0
2024-11-13 10:50:00,296.93,297.22,296.56,296.78,6007.0,295.1539,295.4422,294.7861,295.0048,6007.0
2024-11-13 11:00:00,297.45,297.63,296.82,297.55,4736.0,295.6708,295.8497,295.0446,295.7702,4736.0
2024-11-13 11:10:00,297.73,297.73,296.81,297.13,6109.0,295.9491,295.9491,295.0346,295.3527,6109.0
2024-11-13 11:20:00,297.13,297.13,296.91,296.91,641.0,295.3527,295.3527,295.134,295.134,641.0
2024-11-13 11:30:00,297.13,298.11,296.97,297.63,10684.0,295.3527,296.3269,295.1937,295.8497,10684.0
2024-11-13 11:40:00,297.62,297.62,297.3,297.31,7959.0,295.8398,295.8398,295.5217,295.5316,7959.0
2024-11-13 11:50:00,297.39,297.63,297.1,297.1,7249.0,295.6112,295.8497,295.3229,295.3229,7249.0
2024-11-13 12:00:00,297.0,297.57,297.0,297.51,2690.0,295.2235,295.7901,295.2235,295.7304,2690.0
2024-11-13 12:10:00,297.49,297.67,297.12,297.14,11318.0,295.7106,295.8895,295.3428,295.3627,11318.0
2024-11-13 12:20:00,297.14,297.48,297.14,297.48,2964.0,295.3627,295.7006,295.3627,295.7006,2964.0
2024-11-13 12:30:00,297.48,297.92,297.44,297.85,27896.0,295.7006,296.138,295.6609,296.0684,27896.0
2024-11-13 12:40:00,297.86,298.71,297.85,298.65,7098.0,296.0783,296.9233,296.0684,296.8636,7098.0
2024-11-13 12:50:00,298.44,298.59,298.27,298.55,6707.0,296.6549,296.804,296.4859,296.7642,6707.0
2024-11-13 13:00:00,298.55,298.74,298.23,298.24,2289.0,296.7642,296.9531,296.4461,296.4561,2289.0
2024-11-13 13:10:00,298.26,298.26,297.93,297.98,2536.0,296.476,296.476,296.1479,296.1976,2536.0
2024-11-13 13:20:00,298.04,298.34,297.98,297.98,1799.0,296.2573,296.5555,296.1976,296.1976,1799.0
2024-11-13 13:30:00,298.08,298.17,297.67,298.17,7851.0,296.297,296.3865,295.8895,296.3865,7851.0
2024-11-13 13:40:00,298.0,298.6,298.0,298.45,8798.0,296.2175,296.8139,296.2175,296.6648,8798.0
2024-11-13 13:50:00,298.49,298.78,298.28,298.78,4656.0,296.7046,296.9928,296.4958,296.9928,4656.0
2024-11-13 14:00:00,298.53,299.04,298.31,298.75,5268.0,296.7443,297.2513,296.5257,296.963,5268.0
2024-11-13 14:10:00,298.85,299.11,298.76,298.94,2216.0,297.0624,297.3209,296.973,297.1519,2216.0
2024-11-13 14:20:00,298.91,299.33,298.91,299.26,3022.0,297.1221,297.5396,297.1221,297.47,3022.0
2024-11-13 14:30:00,299.16,299.49,299.01,299.02,7395.0,297.3706,297.6986,297.2215,297.2314,7395.0
2024-11-13 14:40:00,299.15,299.29,299.03,299.22,4981.0,297.3606,297.4998,297.2413,297.4302,4981.0
2024-11-13 14:50:00,299.16,299.3,299.02,299.15,8729.0,297.3706,297.5097,297.2314,297.3606,8729.0
2024-11-13 15:00:00,299.24,299.46,299.02,299.44,16816.0,297.4501,297.6688,297.2314,297.6489,16816.0
2024-11-13 15:10:00,299.55,299.71,299.0,299.13,61707.0,297.7582,297.9173,297.2115,297.3408,61707.0
2024-11-13 15:20:00,299.17,299.42,299.17,299.41,4265.0,297.3805,297.629,297.3805,297.6191,4265.0
2024-11-13 15:30:00,299.41,299.59,299.08,299.38,11224.0,297.6191,297.798,297.291,297.5893,11224.0
2024-11-13 15:40:00,299.32,299.53,299.05,299.06,27210.0,297.5296,297.7384,297.2612,297.2712,27210.0
2024-11-13 15:50:00,299.05,299.05,297.99,298.24,99546.0,297.2612,297.2612,296.2076,296.4561,99546.0
2024-11-14 09:30:00,297.5,299.3,297.35,297.86,14541.0,295.7205,297.5097,295.5714,296.0783,14541.0
2024-11-14 09:40:00,298.19,298.83,297.84,298.4,6703.0,296.4064,297.0425,296.0585,296.6151,6703.0
2024-11-14 09:50:00,298.23,299.42,298.23,298.61,8018.0,296.4461,297.629,296.4461,296.8239,8018.0
2024-11-14 10:00:00,298.61,298.66,296.94,296.94,4949.0,296.8239,296.8736,295.1639,295.1639,4949.0
2024-11-14 10:10:00,297.25,297.58,296.75,297.24,2428.0,295.472,295.8,294.975,295.4621,2428.0
2024-11-14 10:20:00,297.05,297.6,297.02,297.56,8538.0,295.2732,295.8199,295.2434,295.7801,8538.0
2024-11-14 10:30:00,297.57,297.75,297.35,297.75,7357.0,295.7901,295.969,295.5714,295.969,7357.0
2024-11-14 10:40:00,297.39,297.75,296.77,296.84,8040.0,295.6112,295.969,294.9949,295.0644,8040.0
2024-11-14 10:50:00,296.67,296.67,296.09,296.57,11775.0,294.8955,294.8955,294.3189,294.7961,11775.0
2024-11-14 11:00:00,296.53,296.53,295.91,295.93,4656.0,294.7563,294.7563,294.14,294.1599,4656.0
2024-11-14 11:10:00,295.79,296.49,295.79,295.9,3223.0,294.0207,294.7165,294.0207,294.1301,3223.0
2024-11-14 11:20:00,295.99,296.17,295.74,296.13,1893.0,294.2195,294.3985,293.971,294.3587,1893.0
2024-11-14 11:30:00,296.03,296.37,295.9,296.14,1740.0,294.2593,294.5973,294.1301,294.3686,1740.0
2024-11-14 11:40:00,296.02,296.33,295.63,295.63,3850.0,294.2494,294.5575,293.8617,293.8617,3850.0
2024-11-14 11:50:00,295.57,295.57,295.08,295.18,1635.0,293.802,293.802,293.315,293.4144,1635.0
2024-11-14 12:00:00,295.33,295.73,295.06,295.71,2911.0,293.5635,293.9611,293.2951,293.9412,2911.0
2024-11-14 12:10:00,295.51,295.68,295.36,295.44,3200.0,293.7424,293.9114,293.5933,293.6728,3200.0
2024-11-14 12:20:00,295.44,295.45,295.07,295.07,1600.0,293.6728,293.6828,293.305,293.305,1600.0
2024-11-14 12:30:00,295.06,295.91,294.85,295.91,3539.0,293.2951,294.14,293.0864,294.14,3539.0
2024-11-14 12:40:00,295.64,295.69,294.92,295.09,3807.0,293.8716,293.9213,293.1559,293.3249,3807.0
2024-11-14 12:50:00,295.2,295.51,295.1,295.36,3634.0,293.4343,293.7424,293.3349,293.5933,3634.0
2024-11-14 13:00:00,295.2,295.47,295.2,295.38,1649.0,293.4343,293.7026,293.4343,293.6132,1649.0
2024-11-14 13:10:00,295.32,295.53,295.32,295.32,1571.0,293.5535,293.7623,293.5535,293.5535,1571.0
2024-11-14 13:20:00,295.5,295.56,295.32,295.41,2170.0,293.7325,293.7921,293.5535,293.643,2170.0
2024-11-14 13:30:00,295.32,295.4,295.08,295.29,1422.0,293.5535,293.6331,293.315,293.5237,1422.0
2024-11-14 13:40:00,295.29,295.29,294.82,294.92,3064.0,293.5237,293.5237,293.0565,293.1559,3064.0
2024-11-14 13:50:00,294.92,295.22,294.84,294.84,5278.0,293.1559,293.4541,293.0764,293.0764,5278.0
2024-11-14 14:00:00,294.64,295.36,294.64,295.26,3742.0,292.8776,293.5933,292.8776,293.4939,3742.0
2024-11-14 14:10:00,295.3,295.4,295.12,295.38,2156.0,293.5337,293.6331,293.3547,293.6132,2156.0
2024-11-14 14:20:00,295.31,295.6,295.25,295.54,6506.0,293.5436,293.8319,293.484,293.7722,6506.0
2024-11-14 14:30:00,295.55,295.61,295.22,295.42,2915.0,293.7822,293.8418,293.4541,293.6529,2915.0
2024-11-14 14:40:00,295.54,295.56,295.32,295.45,2945.0,293.7722,293.7921,293.5535,293.6828,2945.0
2024-11-14 14:50:00,295.27,295.62,295.27,295.31,5292.0,293.5038,293.8517,293.5038,293.5436,5292.0
2024-11-14 15:00:00,295.46,295.46,294.51,294.51,3745.0,293.6927,293.6927,292.7484,292.7484,3745.0
2024-11-14 15:10:00,294.5,295.39,294.42,295.39,3391.0,292.7384,293.6231,292.6589,293.6231,3391.0
2024-11-14 15:20:00,295.34,295.34,295.01,295.25,4573.0,293.5734,293.5734,293.2454,293.484,4573.0
2024-11-14 15:30:00,295.21,295.62,295.11,295.44,8928.0,293.4442,293.8517,293.3448,293.6728,8928.0
2024-11-14 15:40:00,295.35,295.44,294.81,294.83,7860.0,293.5834,293.6728,293.0466,293.0665,7860.0
2024-11-14 15:50:00,294.76,294.84,294.21,294.67,54837.0,292.9969,293.0764,292.4502,292.9074,54837.0
2024-11-15 09:30:00,294.63,296.28,293.88,296.12,57328.0,292.8677,294.5078,292.1222,294.3488,57328.0
2024-11-15 09:40:00,296.94,296.94,295.69,295.69,5579.0,295.1639,295.1639,293.9213,293.9213,5579.0
2024-11-15 09:50:00,295.36,296.09,294.22,294.46,7360.0,293.5933,294.3189,292.4601,292.6987,7360.0
2024-11-15 10:00:00,294.35,294.53,293.97,294.04,2254.0,292.5893,292.7683,292.2116,292.2812,2254.0
2024-11-15 10:10:00,293.86,294.77,293.25,294.61,10318.0,292.1023,293.0068,291.4959,292.8478,10318.0
2024-11-15 10:20:00,294.58,294.72,294.34,294.34,3411.0,292.818,292.9571,292.5794,292.5794,3411.0
2024-11-15 10:30:00,294.63,294.74,293.47,294.01,2549.0,292.8677,292.977,291.7146,292.2514,2549.0
2024-11-15 10:40:00,293.97,294.64,293.76,294.05,8559.0,292.2116,292.8776,292.0029,292.2911,8559.0
2024-11-15 10:50:00,294.04,294.51,294.03,294.31,6006.0,292.2812,292.7484,292.2713,292.5496,6006.0
2024-11-15 11:00:00,294.26,294.5,293.7,293.74,5250.0,292.4999,292.7384,291.9432,291.983,5250.0
2024-11-15 11:10:00,294.0,294.33,293.45,294.33,5943.0,292.2414,292.5695,291.6947,292.5695,5943.0
2024-11-15 11:20:00,294.06,294.07,293.64,293.73,4718.0,292.3011,292.311,291.8836,291.9731,4718.0
2024-11-15 11:30:00,293.55,293.64,293.15,293.26,2106.0,291.7941,291.8836,291.3965,291.5059,2106.0
2024-11-15 11:40:00,293.08,293.42,293.08,293.18,3064.0,291.3269,291.6649,291.3269,291.4263,3064.0
2024-11-15 11:50:00,293.07,293.63,293.07,293.34,3168.0,291.317,291.8736,291.317,291.5854,3168.0
2024-11-15 12:00:00,293.56,293.68,293.35,293.37,4482.0,291.8041,291.9233,291.5953,291.6152,4482.0
2024-11-15 12:10:00,293.35,293.36,293.06,293.08,1691.0,291.5953,291.6053,291.3071,291.3269,1691.0
2024-11-15 12:20:00,293.12,293.19,292.81,293.08,5090.0,291.3667,291.4363,291.0586,291.3269,5090.0
2024-11-15 12:30:00,292.98,293.24,292.93,293.24,9765.0,291.2275,291.486,291.1778,291.486,9765.0
2024-11-15 12:40:00,292.94,293.32,292.44,292.83,4244.0,291.1878,291.5655,290.6908,291.0784,4244.0
2024-11-15 12:50:00,292.66,293.88,292.66,293.85,6062.0,290.9095,292.1222,290.9095,292.0923,6062.0
2024-11-15 13:00:00,293.89,294.14,293.83,294.14,2416.0,292.1321,292.3806,292.0725,292.3806,2416.0
2024-11-15 13:10:00,294.35,294.64,294.12,294.41,5795.0,292.5893,292.8776,292.3607,292.649,5795.0
2024-11-15 13:20:00,294.34,294.59,294.17,294.26,1310.0,292.5794,292.8279,292.4104,292.4999,1310.0
2024-11-15 13:30:00,294.36,294.57,294.09,294.35,3987.0,292.5993,292.808,292.3309,292.5893,3987.0
2024-11-15 13:40:00,294.25,294.26,293.67,293.67,2659.0,292.4899,292.4999,291.9134,291.9134,2659.0
2024-11-15 13:50:00,293.75,293.88,293.68,293.86,1760.0,291.9929,292.1222,291.9233,292.1023,1760.0
2024-11-15 14:00:00,293.71,294.07,293.69,294.02,1453.0,291.9532,292.311,291.9333,292.2613,1453.0
2024-11-15 14:10:00,294.01,294.04,293.6,293.72,1848.0,292.2514,292.2812,291.8438,291.9631,1848.0
2024-11-15 14:20:00,293.6,293.7,293.2,293.47,2649.0,291.8438,291.9432,291.4462,291.7146,2649.0
2024-11-15 14:30:00,293.23,293.66,293.22,293.66,2335.0,291.476,291.9035,291.4661,291.9035,2335.0
2024-11-15 14:40:00,293.75,294.43,293.68,293.96,2528.0,291.9929,292.6689,291.9233,292.2017,2528.0
2024-11-15 14:50:00,294.06,294.07,293.71,293.98,2881.0,292.3011,292.311,291.9532,292.2216,2881.0
2024-11-15 15:00:00,293.89,294.14,293.89,294.14,1873.0,292.1321,292.3806,292.1321,292.3806,1873.0
2024-11-15 15:10:00,294.15,294.31,293.72,294.31,5233.0,292.3905,292.5496,291.9631,292.5496,5233.0
2024-11-15 15:20:00,294.12,294.12,293.72,293.73,2033.0,292.3607,292.3607,291.9631,291.9731,2033.0
2024-11-15 15:30:00,293.73,294.04,293.62,294.04,5432.0,291.9731,292.2812,291.8637,292.2812,5432.0
2024-11-15 15:40:00,293.93,294.24,293.77,294.09,8676.0,292.1719,292.48,292.0128,292.3309,8676.0
2024-11-15 15:50:00,293.92,294.84,293.77,294.48,69039.0,292.1619,293.0764,292.0128,292.7186,69039.0
2024-11-18 09:30:00,291.73,293.78,290.29,292.38,11808.0,289.985,292.0228,288.5536,290.6311,11808.0
2024-11-18 09:40:00,292.36,293.53,292.35,293.16,2321.0,290.6112,291.7742,290.6013,291.4065,2321.0
2024-11-18 09:50:00,292.49,293.9,292.49,293.62,2957.0,290.7405,292.142,290.7405,291.8637,2957.0
2024-11-18 10:00:00,293.52,294.32,293.42,294.21,8622.0,291.7643,292.5595,291.6649,292.4502,8622.0
2024-11-18 10:10:00,294.02,294.29,293.77,293.84,2624.0,292.2613,292.5297,292.0128,292.0824,2624.0
2024-11-18 10:20:00,293.72,293.86,293.12,293.6,3116.0,291.9631,292.1023,291.3667,291.8438,3116.0
2024-11-18 10:30:00,293.33,293.58,293.09,293.58,3428.0,291.5754,291.8239,291.3369,291.8239,3428.0
2024-11-18 10:40:00,293.64,294.22,293.47,293.93,2013.0,291.8836,292.4601,291.7146,292.1719,2013.0
2024-11-18 10:50:00,294.06,294.19,293.89,294.03,3905.0,292.3011,292.4303,292.1321,292.2713,3905.0
2024-11-18 11:00:00,294.09,294.09,293.79,293.94,3589.0,292.3309,292.3309,292.0327,292.1818,3589.0
2024-11-18 11:10:00,293.82,293.94,293.43,293.94,3494.0,292.0625,292.1818,291.6748,292.1818,3494.0
2024-11-18 11:20:00,294.2,294.77,294.2,294.54,1476.0,292.4402,293.0068,292.4402,292.7782,1476.0
2024-11-18 11:30:00,294.6,295.01,294.45,294.86,3988.0,292.8378,293.2454,292.6887,293.0963,3988.0
2024-11-18 11:40:00,294.73,295.28,294.72,295.27,1200.0,292.9671,293.5138,292.9571,293.5038,1200.0
2024-11-18 11:50:00,295.31,295.31,294.81,294.98,2059.0,293.5436,293.5436,293.0466,293.2156,2059.0
2024-11-18 12:00:00,294.81,295.0,294.71,294.71,4945.0,293.0466,293.2355,292.9472,292.9472,4945.0
2024-11-18 12:10:00,294.72,295.19,294.72,295.19,2238.0,292.9571,293.4243,292.9571,293.4243,2238.0
2024-11-18 12:20:00,295.02,295.32,295.02,295.32,300.0,293.2553,293.5535,293.2553,293.5535,300.0
2024-11-18 12:30:00,295.17,295.51,295.17,295.51,1543.0,293.4044,293.7424,293.4044,293.7424,1543.0
2024-11-18 12:40:00,295.38,295.61,295.27,295.44,2486.0,293.6132,293.8418,293.5038,293.6728,2486.0
2024-11-18 12:50:00,295.42,295.44,295.22,295.37,3069.0,293.6529,293.6728,293.4541,293.6032,3069.0
2024-11-18 13:00:00,295.37,295.38,294.91,294.91,1525.0,293.6032,293.6132,293.146,293.146,1525.0
2024-11-18 13:10:00,294.99,295.33,294.92,295.33,3034.0,293.2255,293.5635,293.1559,293.5635,3034.0
2024-11-18 13:20:00,295.2,295.27,294.97,295.04,3676.0,293.4343,293.5038,293.2056,293.2752,3676.0
2024-11-18 13:30:00,294.92,295.18,294.9,294.92,1632.0,293.1559,293.4144,293.1361,293.1559,1632.0
2024-11-18 13:40:00,294.79,294.79,294.14,294.14,1696.0,293.0267,293.0267,292.3806,292.3806,1696.0
2024-11-18 13:50:00,294.37,294.49,294.25,294.43,2592.0,292.6092,292.7285,292.4899,292.6689,2592.0
2024-11-18 14:00:00,294.43,294.6,294.42,294.56,705.0,292.6689,292.8378,292.6589,292.7981,705.0
2024-11-18 14:10:00,294.74,294.87,294.36,294.37,2327.0,292.977,293.1062,292.5993,292.6092,2327.0
2024-11-18 14:20:00,294.4,294.47,294.14,294.14,5479.0,292.639,292.7086,292.3806,292.3806,5479.0
2024-11-18 14:30:00,294.13,294.17,293.58,293.75,2238.0,292.3707,292.4104,291.8239,291.9929,2238.0
2024-11-18 14:40:00,293.75,293.98,293.7,293.86,6702.0,291.9929,292.2216,291.9432,292.1023,6702.0
2024-11-18 14:50:00,293.74,293.76,293.41,293.61,3433.0,291.983,292.0029,291.655,291.8538,3433.0
2024-11-18 15:00:00,293.62,293.96,293.48,293.66,4850.0,291.8637,292.2017,291.7245,291.9035,4850.0
2024-11-18 15:10:00,293.67,293.75,293.41,293.41,11510.0,291.9134,291.9929,291.655,291.655,11510.0
2024-11-18 15:20:00,293.49,293.55,293.24,293.47,7905.0,291.7345,291.7941,291.486,291.7146,7905.0
2024-11-18 15:30:00,293.48,293.78,293.48,293.78,11732.0,291.7245,292.0228,291.7245,292.0228,11732.0
2024-11-18 15:40:00,293.67,293.79,293.22,293.5,12154.0,291.9134,292.0327,291.4661,291.7444,12154.0
2024-11-18 15:50:00,293.38,293.71,293.27,293.53,59945.0,291.6251,291.9532,291.5158,291.7742,59945.0
2024-11-19 09:30:00,292.17,293.77,291.08,291.84,8638.0,290.4224,292.0128,289.3389,290.0944,8638.0
2024-11-19 09:40:00,291.15,291.15,289.89,290.71,4475.0,289.4085,289.4085,288.156,288.9711,4475.0
2024-11-19 09:50:00,289.91,291.28,289.91,290.5,3797.0,288.1759,289.5377,288.1759,288.7624,3797.0
2024-11-19 10:00:00,290.42,290.68,289.8,290.28,6302.0,288.6828,288.9413,288.0666,288.5437,6302.0
2024-11-19 10:10:00,290.4,290.58,289.81,290.44,2296.0,288.663,288.8419,288.0765,288.7027,2296.0
2024-11-19 10:20:00,290.44,290.93,290.12,290.92,5455.0,288.7027,289.1898,288.3846,289.1799,5455.0
2024-11-19 10:30:00,290.92,291.33,290.7,291.29,8980.0,289.1799,289.5874,288.9612,289.5476,8980.0
2024-11-19 10:40:00,291.39,291.63,291.2,291.28,3334.0,289.647,289.8856,289.4582,289.5377,3334.0
2024-11-19 10:50:00,290.93,291.16,290.74,291.0,2577.0,289.1898,289.4184,289.0009,289.2594,2577.0
2024-11-19 11:00:00,290.9,291.23,290.58,291.0,7575.0,289.16,289.488,288.8419,289.2594,7575.0
2024-11-19 11:10:00,290.97,291.37,290.84,291.37,8579.0,289.2296,289.6272,289.1003,289.6272,8579.0
2024-11-19 11:20:00,291.3,291.69,291.2,291.69,3854.0,289.5576,289.9453,289.4582,289.9453,3854.0
2024-11-19 11:30:00,291.83,291.84,291.29,291.3,1514.0,290.0844,290.0944,289.5476,289.5576,1514.0
2024-11-19 11:40:00,291.25,291.25,290.92,290.93,2484.0,289.5079,289.5079,289.1799,289.1898,2484.0
2024-11-19 11:50:00,290.98,291.18,290.98,291.18,400.0,289.2395,289.4383,289.2395,289.4383,400.0
2024-11-19 12:00:00,290.94,291.14,290.82,290.83,3957.0,289.1997,289.3985,289.0805,289.0904,3957.0
2024-11-19 12:10:00,290.86,291.02,290.75,291.02,3431.0,289.1202,289.2793,289.0109,289.2793,3431.0
2024-11-19 12:20:00,290.99,291.04,290.65,290.81,1603.0,289.2494,289.2991,288.9115,289.0705,1603.0
2024-11-19 12:30:00,290.95,291.41,290.95,291.4,2505.0,289.2097,289.6669,289.2097,289.657,2505.0
2024-11-19 12:40:00,291.22,291.73,291.22,291.52,3044.0,289.4781,289.985,289.4781,289.7763,3044.0
2024-11-19 12:50:00,291.68,291.98,291.5,291.98,4660.0,289.9353,290.2335,289.7564,290.2335,4660.0
2024-11-19 13:00:00,291.84,292.02,291.7,291.7,1422.0,290.0944,290.2733,289.9552,289.9552,1422.0
2024-11-19 13:10:00,291.8,291.8,291.65,291.7,1800.0,290.0546,290.0546,289.9055,289.9552,1800.0
2024-11-19 13:20:00,291.8,291.82,291.59,291.69,2708.0,290.0546,290.0745,289.8459,289.9453,2708.0
2024-11-19 13:30:00,291.48,291.68,291.31,291.68,3100.0,289.7365,289.9353,289.5675,289.9353,3100.0
2024-11-19 13:40:00,291.87,292.12,291.8,292.0,4950.0,290.1242,290.3727,290.0546,290.2534,4950.0
2024-11-19 13:50:00,292.0,292.12,291.81,291.87,7226.0,290.2534,290.3727,290.0645,290.1242,7226.0
2024-11-19 14:00:00,291.71,291.71,291.26,291.42,1487.0,289.9651,289.9651,289.5178,289.6769,1487.0
2024-11-19 14:10:00,291.35,291.69,291.35,291.69,1420.0,289.6073,289.9453,289.6073,289.9453,1420.0
2024-11-19 14:20:00,291.69,291.92,291.54,291.54,3434.0,289.9453,290.1739,289.7962,289.7962,3434.0
2024-11-19 14:30:00,291.43,291.68,291.19,291.27,2589.0,289.6868,289.9353,289.4482,289.5278,2589.0
2024-11-19 14:40:00,291.31,291.31,291.11,291.26,1016.0,289.5675,289.5675,289.3687,289.5178,1016.0
2024-11-19 14:50:00,291.11,291.33,291.03,291.27,6165.0,289.3687,289.5874,289.2892,289.5278,6165.0
2024-11-19 15:00:00,291.38,291.41,290.88,290.88,2255.0,289.6371,289.6669,289.1401,289.1401,2255.0
2024-11-19 15:10:00,290.81,290.93,290.77,290.77,1312.0,289.0705,289.1898,289.0308,289.0308,1312.0
2024-11-19 15:20:00,290.74,291.0,290.61,290.73,3787.0,289.0009,289.2594,288.8717,288.991,3787.0
2024-11-19 15:30:00,290.68,290.68,290.4,290.63,2859.0,288.9413,288.9413,288.663,288.8916,2859.0
2024-11-19 15:40:00,290.63,291.59,290.63,291.59,9297.0,288.8916,289.8459,288.8916,289.8459,9297.0
2024-11-19 15:50:00,291.5,292.54,291.5,292.33,120105.0,289.7564,290.7902,289.7564,290.5814,120105.0
2024-11-20 09:30:00,294.01,294.01,291.68,291.78,15742.0,292.2514,292.2514,289.9353,290.0347,15742.0
2024-11-20 09:40:00,292.06,292.51,291.12,291.51,2371.0,290.313,290.7603,289.3787,289.7663,2371.0
2024-11-20 09:50:00,291.57,292.26,291.54,292.23,8731.0,289.826,290.5118,289.7962,290.482,8731.0
2024-11-20 10:00:00,292.25,292.71,291.51,291.64,3920.0,290.5019,290.9592,289.7663,289.8956,3920.0
2024-11-20 10:10:00,291.83,292.22,291.71,291.76,4885.0,290.0844,290.4721,289.9651,290.0148,4885.0
2024-11-20 10:20:00,291.58,291.96,291.58,291.96,2360.0,289.8359,290.2136,289.8359,290.2136,2360.0
2024-11-20 10:30:00,292.16,293.08,292.16,293.08,4139.0,290.4124,291.3269,290.4124,291.3269,4139.0
2024-11-20 10:40:00,292.99,292.99,292.63,292.65,3726.0,291.2375,291.2375,290.8796,290.8995,3726.0
2024-11-20 10:50:00,292.73,293.12,292.65,292.93,5556.0,290.979,291.3667,290.8995,291.1778,5556.0
2024-11-20 11:00:00,292.94,293.07,292.06,292.06,9533.0,291.1878,291.317,290.313,290.313,9533.0
2024-11-20 11:10:00,291.91,292.59,291.91,292.5,4522.0,290.1639,290.8399,290.1639,290.7504,4522.0
2024-11-20 11:20:00,292.58,292.8,292.3,292.3,3251.0,290.8299,291.0486,290.5516,290.5516,3251.0
2024-11-20 11:30:00,292.24,292.4,292.21,292.35,1781.0,290.492,290.651,290.4621,290.6013,1781.0
2024-11-20 11:40:00,292.33,292.84,292.33,292.73,1600.0,290.5814,291.0884,290.5814,290.979,1600.0
2024-11-20 11:50:00,292.86,293.34,292.86,293.19,1902.0,291.1083,291.5854,291.1083,291.4363,1902.0
2024-11-20 12:00:00,293.34,293.75,293.34,293.74,6935.0,291.5854,291.9929,291.5854,291.983,6935.0
2024-11-20 12:10:00,293.72,293.72,293.14,293.28,4307.0,291.9631,291.9631,291.3866,291.5257,4307.0
2024-11-20 12:20:00,293.28,293.28,292.81,292.86,3357.0,291.5257,291.5257,291.0586,291.1083,3357.0
2024-11-20 12:30:00,292.97,293.46,292.96,293.35,4851.0,291.2176,291.7047,291.2077,291.5953,4851.0
2024-11-20 12:40:00,293.36,293.92,293.24,293.84,17479.0,291.6053,292.1619,291.486,292.0824,17479.0
2024-11-20 12:50:00,293.82,294.21,293.53,293.53,5009.0,292.0625,292.4502,291.7742,291.7742,5009.0
2024-11-20 13:00:00,293.57,293.85,293.53,293.73,3761.0,291.814,292.0923,291.7742,291.9731,3761.0
2024-11-20 13:10:00,293.71,294.26,293.71,293.88,6340.0,291.9532,292.4999,291.9532,292.1222,6340.0
2024-11-20 13:20:00,293.87,294.38,293.81,294.24,7494.0,292.1122,292.6192,292.0526,292.48,7494.0
2024-11-20 13:30:00,294.12,294.24,293.83,293.99,4292.0,292.3607,292.48,292.0725,292.2315,4292.0
2024-11-20 13:40:00,293.98,294.48,293.93,294.48,4476.0,292.2216,292.7186,292.1719,292.7186,4476.0
2024-11-20 13:50:00,294.37,294.64,294.36,294.6,5666.0,292.6092,292.8776,292.5993,292.8378,5666.0
2024-11-20 14:00:00,294.49,294.59,294.28,294.43,4569.0,292.7285,292.8279,292.5198,292.6689,4569.0
2024-11-20 14:10:00,294.26,294.51,294.26,294.4,2670.0,292.4999,292.7484,292.4999,292.639,2670.0
2024-11-20 14:20:00,294.51,294.73,294.41,294.6,2077.0,292.7484,292.9671,292.649,292.8378,2077.0
2024-11-20 14:30:00,294.73,295.09,294.69,294.84,7011.0,292.9671,293.3249,292.9273,293.0764,7011.0
2024-11-20 14:40:00,294.86,295.32,294.86,295.18,4378.0,293.0963,293.5535,293.0963,293.4144,4378.0
2024-11-20 14:50:00,295.14,295.55,295.14,295.43,9639.0,293.3746,293.7822,293.3746,293.6629,9639.0
2024-11-20 15:00:00,295.42,295.54,295.21,295.42,5175.0,293.6529,293.7722,293.4442,293.6529,5175.0
2024-11-20 15:10:00,295.42,295.95,295.33,295.84,18229.0,293.6529,294.1798,293.5635,294.0704,18229.0
2024-11-20 15:20:00,295.83,296.1,295.56,296.08,5374.0,294.0605,294.3289,293.7921,294.309,5374.0
2024-11-20 15:30:00,296.23,296.58,296.1,296.43,12403.0,294.4581,294.806,294.3289,294.6569,12403.0
2024-11-20 15:40:00,296.26,296.6,296.01,296.22,9718.0,294.4879,294.8259,294.2394,294.4482,9718.0
2024-11-20 15:50:00,296.46,296.74,295.6,295.89,48454.0,294.6867,294.965,293.8319,294.1201,48454.0
2024-11-21 09:30:00,297.14,297.14,295.1,295.74,15864.0,295.3627,295.3627,293.3349,293.971,15864.0
2024-11-21 09:40:00,295.03,295.9,294.83,295.74,5177.0,293.2653,294.1301,293.0665,293.971,5177.0
2024-11-21 09:50:00,296.04,297.71,295.77,297.48,26939.0,294.2692,295.9292,294.0008,295.7006,26939.0
2024-11-21 10:00:00,297.6,298.0,297.15,297.33,3408.0,295.8199,296.2175,295.3726,295.5515,3408.0
2024-11-21 10:10:00,297.57,298.05,297.49,297.76,7087.0,295.7901,296.2672,295.7106,295.9789,7087.0
2024-11-21 10:20:00,297.55,299.0,297.51,298.64,2582.0,295.7702,297.2115,295.7304,296.8537,2582.0
2024-11-21 10:30:00,298.68,298.68,298.1,298.1,2306.0,296.8934,296.8934,296.3169,296.3169,2306.0
2024-11-21 10:40:00,297.95,297.96,297.52,297.78,2917.0,296.1678,296.1777,295.7404,295.9988,2917.0
2024-11-21 10:50:00,297.81,298.37,297.44,298.18,28799.0,296.0286,296.5853,295.6609,296.3964,28799.0
2024-11-21 11:00:00,298.24,298.99,298.24,298.75,10379.0,296.4561,297.2016,296.4561,296.963,10379.0
2024-11-21 11:10:00,298.76,298.95,298.63,298.81,9422.0,296.973,297.1618,296.8437,297.0227,9422.0
2024-11-21 11:20:00,298.81,299.45,298.65,299.44,15378.0,297.0227,297.6588,296.8636,297.6489,15378.0
2024-11-21 11:30:00,299.35,299.92,299.07,299.34,15562.0,297.5594,298.126,297.2811,297.5495,15562.0
2024-11-21 11:40:00,299.17,300.69,299.13,300.69,6505.0,297.3805,298.8914,297.3408,298.8914,6505.0
2024-11-21 11:50:00,300.39,301.43,300.39,300.88,7727.0,298.5932,299.627,298.5932,299.0803,7727.0
2024-11-21 12:00:00,300.73,300.74,300.06,300.06,7165.0,298.9312,298.9411,298.2652,298.2652,7165.0
2024-11-21 12:10:00,299.8,300.87,299.79,300.82,23000.0,298.0067,299.0703,297.9968,299.0206,23000.0
2024-11-21 12:20:00,300.88,301.36,300.69,301.13,12518.0,299.0803,299.5574,298.8914,299.3288,12518.0
2024-11-21 12:30:00,301.21,301.3,300.89,301.18,15847.0,299.4083,299.4978,299.0902,299.3785,15847.0
2024-11-21 12:40:00,301.12,301.74,300.78,301.73,13810.0,299.3188,299.9351,298.9809,299.9252,13810.0
2024-11-21 12:50:00,301.74,302.15,301.27,301.9,11216.0,299.9351,300.3427,299.468,300.0942,11216.0
2024-11-21 13:00:00,301.88,302.43,301.85,302.02,19705.0,300.0743,300.621,300.0445,300.2135,19705.0
2024-11-21 13:10:00,302.06,302.35,301.98,302.35,2950.0,300.2532,300.5415,300.1737,300.5415,2950.0
2024-11-21 13:20:00,302.44,302.69,302.35,302.65,3047.0,300.631,300.8795,300.5415,300.8397,3047.0
2024-11-21 13:30:00,302.47,302.99,302.41,302.86,7406.0,300.6608,301.1777,300.6011,301.0484,7406.0
2024-11-21 13:40:00,302.8,302.8,302.07,302.12,9128.0,300.9888,300.9888,300.2632,300.3129,9128.0
2024-11-21 13:50:00,302.07,302.31,302.07,302.14,2143.0,300.2632,300.5017,300.2632,300.3327,2143.0
2024-11-21 14:00:00,302.09,302.52,302.09,302.52,5840.0,300.283,300.7105,300.283,300.7105,5840.0
2024-11-21 14:10:00,302.24,302.94,302.24,302.65,22329.0,300.4321,301.128,300.4321,300.8397,22329.0
2024-11-21 14:20:00,302.54,302.94,302.51,302.74,3701.0,300.7304,301.128,300.7005,300.9292,3701.0
2024-11-21 14:30:00,302.91,303.0,302.37,302.37,5599.0,301.0981,301.1876,300.5614,300.5614,5599.0
2024-11-21 14:40:00,302.6,302.7,302.48,302.56,2340.0,300.79,300.8894,300.6707,300.7502,2340.0
2024-11-21 14:50:00,302.48,303.01,302.48,303.01,4377.0,300.6707,301.1975,300.6707,301.1975,4377.0
2024-11-21 15:00:00,302.91,303.29,302.72,303.18,5099.0,301.0981,301.4759,300.9093,301.3665,5099.0
2024-11-21 15:10:00,303.04,303.25,302.94,302.94,6669.0,301.2274,301.4361,301.128,301.128,6669.0
2024-11-21 15:20:00,302.91,303.46,302.83,303.16,7142.0,301.0981,301.6449,301.0186,301.3466,7142.0
2024-11-21 15:30:00,303.04,303.48,302.87,303.35,21191.0,301.2274,301.6647,301.0584,301.5355,21191.0
2024-11-21 15:40:00,303.39,303.67,303.05,303.48,17499.0,301.5753,301.8536,301.2373,301.6647,17499.0
2024-11-21 15:50:00,303.24,303.55,301.86,302.43,142536.0,301.4262,301.7343,300.0544,300.621,142536.0
2024-11-22 09:30:00,303.18,305.4,303.18,305.4,14125.0,301.3665,303.5732,301.3665,303.5732,14125.0
2024-11-22 09:40:00,305.55,308.0,305.55,306.73,25621.0,303.7223,306.1577,303.7223,304.8953,25621.0
2024-11-22 09:50:00,306.64,307.15,305.33,305.54,8649.0,304.8058,305.3128,303.5037,303.7124,8649.0
2024-11-22 10:00:00,305.75,305.76,304.0,304.37,10002.0,303.9212,303.9311,302.1816,302.5494,10002.0
2024-11-22 10:10:00,304.2,304.25,303.17,303.31,17561.0,302.3804,302.4301,301.3566,301.4957,17561.0
2024-11-22 10:20:00,303.3,303.57,302.84,303.01,4007.0,301.4858,301.7542,301.0286,301.1975,4007.0
2024-11-22 10:30:00,303.12,303.44,302.23,302.51,3771.0,301.3069,301.625,300.4222,300.7005,3771.0
2024-11-22 10:40:00,302.75,302.97,302.43,302.8,3581.0,300.9391,301.1578,300.621,300.9888,3581.0
2024-11-22 10:50:00,302.81,303.12,302.66,302.66,2627.0,300.9987,301.3069,300.8496,300.8496,2627.0
2024-11-22 11:00:00,302.61,302.61,302.12,302.32,2242.0,300.7999,300.7999,300.3129,300.5117,2242.0
2024-11-22 11:10:00,302.31,302.36,301.92,302.22,9691.0,300.5017,300.5514,300.1141,300.4123,9691.0
2024-11-22 11:20:00,302.28,302.73,302.28,302.54,3150.0,300.4719,300.9192,300.4719,300.7304,3150.0
2024-11-22 11:30:00,302.33,302.34,302.05,302.11,2214.0,300.5216,300.5315,300.2433,300.3029,2214.0
2024-11-22 11:40:00,302.1,302.38,302.06,302.38,3193.0,300.293,300.5713,300.2532,300.5713,3193.0
2024-11-22 11:50:00,302.38,302.63,302.36,302.36,3180.0,300.5713,300.8198,300.5514,300.5514,3180.0
2024-11-22 12:00:00,302.36,302.57,302.11,302.44,2532.0,300.5514,300.7602,300.3029,300.631,2532.0
2024-11-22 12:10:00,302.41,302.81,302.41,302.69,1933.0,300.6011,300.9987,300.6011,300.8795,1933.0
2024-11-22 12:20:00,302.85,303.18,302.66,302.93,3947.0,301.0385,301.3665,300.8496,301.118,3947.0
2024-11-22 12:30:00,302.65,302.75,302.61,302.65,500.0,300.8397,300.9391,300.7999,300.8397,500.0
2024-11-22 12:40:00,302.63,302.84,302.48,302.84,6028.0,300.8198,301.0286,300.6707,301.0286,6028.0
2024-11-22 12:50:00,302.86,302.98,302.56,302.73,3063.0,301.0484,301.1677,300.7502,300.9192,3063.0
2024-11-22 13:00:00,302.88,303.38,302.79,303.38,1498.0,301.0683,301.5653,300.9789,301.5653,1498.0
2024-11-22 13:10:00,303.5,303.52,303.38,303.41,1232.0,301.6846,301.7045,301.5653,301.5951,1232.0
2024-11-22 13:20:00,303.51,303.52,303.01,303.24,5730.0,301.6946,301.7045,301.1975,301.4262,5730.0
2024-11-22 13:30:00,303.04,303.44,303.04,303.27,1267.0,301.2274,301.625,301.2274,301.456,1267.0
2024-11-22 13:40:00,303.23,303.39,303.2,303.28,3172.0,301.4162,301.5753,301.3864,301.4659,3172.0
2024-11-22 13:50:00,303.28,303.41,302.84,303.04,10260.0,301.4659,301.5951,301.0286,301.2274,10260.0
2024-11-22 14:00:00,303.02,303.29,302.88,303.2,4725.0,301.2075,301.4759,301.0683,301.3864,4725.0
2024-11-22 14:10:00,303.2,303.2,302.78,302.97,3863.0,301.3864,301.3864,300.9689,301.1578,3863.0
2024-11-22 14:20:00,302.97,303.3,302.92,302.92,6151.0,301.1578,301.4858,301.1081,301.1081,6151.0
2024-11-22 14:30:00,303.03,303.8,302.73,303.21,9215.0,301.2174,301.9828,300.9192,301.3963,9215.0
2024-11-22 14:40:00,303.04,303.17,302.96,303.06,4449.0,301.2274,301.3566,301.1478,301.2472,4449.0
2024-11-22 14:50:00,303.02,303.18,302.85,302.96,6855.0,301.2075,301.3665,301.0385,301.1478,6855.0
2024-11-22 15:00:00,302.87,303.2,302.51,303.12,3904.0,301.0584,301.3864,300.7005,301.3069,3904.0
2024-11-22 15:10:00,303.22,303.22,302.7,303.16,3052.0,301.4063,301.4063,300.8894,301.3466,3052.0
2024-11-22 15:20:00,303.18,303.18,302.76,302.86,2694.0,301.3665,301.3665,300.949,301.0484,2694.0
2024-11-22 15:30:00,302.85,303.49,302.85,303.42,4107.0,301.0385,301.6747,301.0385,301.6051,4107.0
2024-11-22 15:40:00,303.44,303.67,303.28,303.48,5957.0,301.625,301.8536,301.4659,301.6647,5957.0
2024-11-22 15:50:00,303.6,304.44,303.49,304.23,56756.0,301.784,302.619,301.6747,302.4102,56756.0
2024-11-25 09:30:00,302.32,303.88,301.73,301.74,36488.0,300.5117,302.0623,299.9252,299.9351,36488.0
2024-11-25 09:40:00,301.57,302.24,300.77,301.49,11029.0,299.7662,300.4321,298.9709,299.6866,11029.0
2024-11-25 09:50:00,301.44,303.01,301.44,302.77,4371.0,299.6369,301.1975,299.6369,300.959,4371.0
2024-11-25 10:00:00,302.76,303.6,302.74,303.6,11468.0,300.949,301.784,300.9292,301.784,11468.0
2024-11-25 10:10:00,303.47,304.0,303.26,303.67,18295.0,301.6548,302.1816,301.446,301.8536,18295.0
2024-11-25 10:20:00,303.75,304.54,303.23,304.39,6754.0,301.9331,302.7184,301.4162,302.5693,6754.0
2024-11-25 10:30:00,304.54,304.99,304.04,304.9,5298.0,302.7184,303.1657,302.2214,303.0762,5298.0
2024-11-25 10:40:00,304.83,305.2,304.61,305.1,14065.0,303.0067,303.3744,302.788,303.275,14065.0
2024-11-25 10:50:00,305.06,305.07,304.29,304.52,9109.0,303.2353,303.2452,302.4699,302.6985,9109.0
2024-11-25 11:00:00,304.53,304.54,303.4,303.4,16877.0,302.7085,302.7184,301.5852,301.5852,16877.0
2024-11-25 11:10:00,303.32,303.67,302.71,302.81,15175.0,301.5057,301.8536,300.8993,300.9987,15175.0
2024-11-25 11:20:00,302.81,303.32,302.7,302.73,4490.0,300.9987,301.5057,300.8894,300.9192,4490.0
2024-11-25 11:30:00,302.49,302.5,302.0,302.0,3974.0,300.6807,300.6906,300.1936,300.1936,3974.0
2024-11-25 11:40:00,302.0,302.68,302.0,302.37,1470.0,300.1936,300.8695,300.1936,300.5614,1470.0
2024-11-25 11:50:00,302.65,302.87,302.44,302.7,2690.0,300.8397,301.0584,300.631,300.8894,2690.0
2024-11-25 12:00:00,302.85,303.39,302.7,303.25,11715.0,301.0385,301.5753,300.8894,301.4361,11715.0
2024-11-25 12:10:00,303.26,303.82,303.26,303.82,6359.0,301.446,302.0027,301.446,302.0027,6359.0
2024-11-25 12:20:00,303.62,304.06,303.62,303.93,7118.0,301.8039,302.2413,301.8039,302.112,7118.0
2024-11-25 12:30:00,303.94,303.98,303.6,303.67,4977.0,302.122,302.1617,301.784,301.8536,4977.0
2024-11-25 12:40:00,303.65,303.65,302.98,303.18,2426.0,301.8337,301.8337,301.1677,301.3665,2426.0
2024-11-25 12:50:00,303.18,303.33,303.01,303.01,2401.0,301.3665,301.5156,301.1975,301.1975,2401.0
2024-11-25 13:00:00,303.15,303.53,303.1,303.53,3870.0,301.3367,301.7144,301.287,301.7144,3870.0
2024-11-25 13:10:00,303.39,303.73,303.39,303.51,1101.0,301.5753,301.9132,301.5753,301.6946,1101.0
2024-11-25 13:20:00,303.43,303.66,303.37,303.66,2028.0,301.615,301.8437,301.5554,301.8437,2028.0
2024-11-25 13:30:00,303.52,304.25,303.5,304.25,4256.0,301.7045,302.4301,301.6846,302.4301,4256.0
2024-11-25 13:40:00,304.35,304.58,304.24,304.55,2359.0,302.5295,302.7582,302.4202,302.7283,2359.0
2024-11-25 13:50:00,304.56,304.93,304.55,304.93,2404.0,302.7383,303.1061,302.7283,303.1061,2404.0
2024-11-25 14:00:00,304.87,305.03,304.49,304.54,10590.0,303.0464,303.2055,302.6687,302.7184,10590.0
2024-11-25 14:10:00,304.6,304.6,303.93,304.14,3001.0,302.778,302.778,302.112,302.3208,3001.0
2024-11-25 14:20:00,304.03,304.03,303.79,303.8,2769.0,302.2114,302.2114,301.9729,301.9828,2769.0
2024-11-25 14:30:00,303.67,304.13,303.67,304.02,3605.0,301.8536,302.3108,301.8536,302.2015,3605.0
2024-11-25 14:40:00,304.07,304.37,303.82,304.21,9916.0,302.2512,302.5494,302.0027,302.3904,9916.0
2024-11-25 14:50:00,304.2,304.2,303.76,303.82,7677.0,302.3804,302.3804,301.9431,302.0027,7677.0
2024-11-25 15:00:00,303.93,304.04,303.44,304.02,13229.0,302.112,302.2214,301.625,302.2015,13229.0
2024-11-25 15:10:00,304.07,304.39,303.92,304.39,8315.0,302.2512,302.5693,302.1021,302.5693,8315.0
2024-11-25 15:20:00,304.29,304.5,303.89,304.13,14085.0,302.4699,302.6786,302.0723,302.3108,14085.0
2024-11-25 15:30:00,304.13,305.18,304.1,305.18,39338.0,302.3108,303.3546,302.281,303.3546,39338.0
2024-11-25 15:40:00,305.22,305.62,305.14,305.18,26091.0,303.3943,303.7919,303.3148,303.3546,26091.0
2024-11-25 15:50:00,305.24,306.49,305.17,306.37,86993.0,303.4142,304.6567,303.3446,304.5374,86993.0
2024-11-26 09:30:00,308.23,310.0,307.1,307.88,30890.0,306.3863,308.1457,305.2631,306.0384,30890.0
2024-11-26 09:40:00,307.88,309.9,307.88,309.1,12520.0,306.0384,308.0463,306.0384,307.2511,12520.0
2024-11-26 09:50:00,309.23,310.26,308.83,309.1,14175.0,307.3803,308.4042,306.9827,307.2511,14175.0
2024-11-26 10:00:00,309.48,309.49,307.84,307.99,17644.0,307.6288,307.6388,305.9987,306.1478,17644.0
2024-11-26 10:10:00,308.03,308.38,307.75,308.1,213358.0,306.1875,306.5354,305.9092,306.2571,213358.0
2024-11-26 10:20:00,307.89,308.49,307.74,308.29,9701.0,306.0484,306.6448,305.8992,306.446,9701.0
2024-11-26 10:30:00,308.26,308.78,308.12,308.12,6816.0,306.4161,306.933,306.277,306.277,6816.0
2024-11-26 10:40:00,308.04,309.1,308.04,309.06,4413.0,306.1975,307.2511,306.1975,307.2114,4413.0
2024-11-26 10:50:00,309.01,309.98,308.98,309.73,7815.0,307.1617,308.1259,307.1318,307.8773,7815.0
2024-11-26 11:00:00,309.69,310.04,309.6,309.94,6340.0,307.8376,308.1855,307.7481,308.0861,6340.0
2024-11-26 11:10:00,309.7,310.32,309.54,310.3,5450.0,307.8475,308.4638,307.6885,308.4439,5450.0
2024-11-26 11:20:00,310.32,310.83,310.3,310.6,6247.0,308.4638,308.9708,308.4439,308.7421,6247.0
2024-11-26 11:30:00,310.79,310.8,310.06,310.24,6824.0,308.931,308.9409,308.2054,308.3843,6824.0
2024-11-26 11:40:00,310.23,310.69,309.95,310.5,5807.0,308.3744,308.8316,308.096,308.6427,5807.0
2024-11-26 11:50:00,310.55,310.55,310.17,310.24,3127.0,308.6924,308.6924,308.3147,308.3843,3127.0
2024-11-26 12:00:00,310.24,310.99,310.23,310.99,8887.0,308.3843,309.1298,308.3744,309.1298,8887.0
2024-11-26 12:10:00,310.88,311.31,310.8,310.92,5634.0,309.0205,309.4479,308.9409,309.0602,5634.0
2024-11-26 12:20:00,311.15,311.15,310.55,310.57,1740.0,309.2889,309.2889,308.6924,308.7123,1740.0
2024-11-26 12:30:00,310.72,311.05,310.48,310.98,2476.0,308.8614,309.1895,308.6229,309.1199,2476.0
2024-11-26 12:40:00,310.95,310.95,310.13,310.38,3496.0,309.09,309.09,308.275,308.5235,3496.0
2024-11-26 12:50:00,310.43,311.39,310.4,311.39,7361.0,308.5732,309.5274,308.5433,309.5274,7361.0
2024-11-26 13:00:00,311.37,311.82,311.23,311.48,6136.0,309.5075,309.9548,309.3684,309.6169,6136.0
2024-11-26 13:10:00,311.66,311.86,311.47,311.57,5296.0,309.7958,309.9946,309.6069,309.7063,5296.0
2024-11-26 13:20:00,311.85,312.12,311.58,312.12,6281.0,309.9847,310.2531,309.7163,310.2531,6281.0
2024-11-26 13:30:00,311.92,312.28,311.71,311.77,7941.0,310.0542,310.4121,309.8455,309.9051,7941.0
2024-11-26 13:40:00,311.73,312.73,311.66,312.2,19855.0,309.8654,310.8594,309.7958,310.3326,19855.0
2024-11-26 13:50:00,312.16,312.16,311.34,311.34,7316.0,310.2928,310.2928,309.4777,309.4777,7316.0
2024-11-26 14:00:00,311.06,311.25,310.58,310.75,8005.0,309.1994,309.3883,308.7223,308.8912,8005.0
2024-11-26 14:10:00,310.74,311.14,310.73,310.99,7722.0,308.8813,309.2789,308.8714,309.1298,7722.0
2024-11-26 14:20:00,310.99,311.45,310.98,311.38,4221.0,309.1298,309.5871,309.1199,309.5175,4221.0
2024-11-26 14:30:00,311.44,312.9,311.37,312.63,18295.0,309.5771,311.0284,309.5075,310.76,18295.0
2024-11-26 14:40:00,312.63,312.71,312.38,312.54,7700.0,310.76,310.8395,310.5115,310.6705,7700.0
2024-11-26 14:50:00,312.51,312.87,312.51,312.71,7427.0,310.6407,310.9986,310.6407,310.8395,7427.0
2024-11-26 15:00:00,312.75,313.06,312.57,313.06,10566.0,310.8793,311.1874,310.7004,311.1874,10566.0
2024-11-26 15:10:00,313.0,313.61,312.95,313.42,15937.0,311.1278,311.7341,311.0781,311.5453,15937.0
2024-11-26 15:20:00,313.56,313.98,313.26,313.66,21497.0,311.6844,312.1019,311.3862,311.7838,21497.0
2024-11-26 15:30:00,313.72,314.27,313.55,313.93,26712.0,311.8435,312.3902,311.6745,312.0522,26712.0
2024-11-26 15:40:00,313.96,314.17,313.85,314.04,14718.0,312.082,312.2908,311.9727,312.1616,14718.0
2024-11-26 15:50:00,314.19,314.44,312.83,312.96,105596.0,312.3107,312.5592,310.9588,311.088,105596.0
2024-11-27 09:30:00,313.49,314.44,311.62,312.78,16674.0,311.6149,312.5592,309.756,310.9091,16674.0
2024-11-27 09:40:00,313.1,313.31,312.08,312.09,3570.0,311.2272,311.4359,310.2133,310.2232,3570.0
2024-11-27 09:50:00,311.98,314.54,311.98,314.54,5197.0,310.1139,312.6586,310.1139,312.6586,5197.0
2024-11-27 10:00:00,314.77,314.77,313.1,314.23,9518.0,312.8872,312.8872,311.2272,312.3504,9518.0
2024-11-27 10:10:00,314.39,315.27,313.94,314.06,15934.0,312.5095,313.3842,312.0622,312.1814,15934.0
2024-11-27 10:20:00,314.25,314.51,313.97,314.07,11192.0,312.3703,312.6288,312.092,312.1914,11192.0
2024-11-27 10:30:00,314.29,314.51,313.99,314.28,6680.0,312.4101,312.6288,312.1119,312.4001,6680.0
2024-11-27 10:40:00,314.17,314.52,314.16,314.17,3331.0,312.2908,312.6387,312.2808,312.2908,3331.0
2024-11-27 10:50:00,314.58,314.58,314.0,314.25,10853.0,312.6983,312.6983,312.1218,312.3703,10853.0
2024-11-27 11:00:00,314.25,314.25,313.15,313.22,81013.0,312.3703,312.3703,311.2769,311.3465,81013.0
2024-11-27 11:10:00,313.22,313.57,313.21,313.52,5270.0,311.3465,311.6944,311.3365,311.6447,5270.0
2024-11-27 11:20:00,313.49,314.35,313.4,314.13,7248.0,311.6149,312.4697,311.5254,312.251,7248.0
2024-11-27 11:30:00,314.22,314.43,313.92,314.36,7126.0,312.3405,312.5492,312.0423,312.4797,7126.0
2024-11-27 11:40:00,314.1,314.39,313.93,314.3,7278.0,312.2212,312.5095,312.0522,312.42,7278.0
2024-11-27 11:50:00,314.25,314.25,313.94,314.11,3404.0,312.3703,312.3703,312.0622,312.2311,3404.0
2024-11-27 12:00:00,314.26,314.46,314.1,314.1,4080.0,312.3803,312.5791,312.2212,312.2212,4080.0
2024-11-27 12:10:00,314.1,314.23,313.9,314.05,6608.0,312.2212,312.3504,312.0224,312.1715,6608.0
2024-11-27 12:20:00,314.12,314.47,314.12,314.47,3544.0,312.2411,312.589,312.2411,312.589,3544.0
2024-11-27 12:30:00,314.33,314.33,314.02,314.1,2349.0,312.4498,312.4498,312.1417,312.2212,2349.0
2024-11-27 12:40:00,314.15,314.42,314.12,314.21,3264.0,312.2709,312.5393,312.2411,312.3305,3264.0
2024-11-27 12:50:00,314.24,314.45,314.0,314.14,14643.0,312.3604,312.5691,312.1218,312.261,14643.0
2024-11-27 13:00:00,314.12,314.25,313.97,314.06,24487.0,312.2411,312.3703,312.092,312.1814,24487.0
2024-11-27 13:10:00,314.0,314.01,313.84,313.97,12154.0,312.1218,312.1317,311.9628,312.092,12154.0
2024-11-27 13:20:00,313.96,314.0,313.79,313.88,7979.0,312.082,312.1218,311.9131,312.0025,7979.0
2024-11-27 13:30:00,314.01,314.07,313.87,314.07,3624.0,312.1317,312.1914,311.9926,312.1914,3624.0
2024-11-27 13:40:00,314.09,314.15,313.92,313.96,12908.0,312.2113,312.2709,312.0423,312.082,12908.0
2024-11-27 13:50:00,313.92,314.05,313.85,313.88,6352.0,312.0423,312.1715,311.9727,312.0025,6352.0
2024-11-27 14:00:00,314.0,314.07,313.86,314.07,7232.0,312.1218,312.1914,311.9826,312.1914,7232.0
2024-11-27 14:10:00,313.99,314.08,313.63,313.99,137995.0,312.1119,312.2013,311.754,312.1119,137995.0
2024-11-27 14:20:00,314.01,314.08,313.51,313.71,40442.0,312.1317,312.2013,311.6347,311.8335,40442.0
2024-11-27 14:30:00,313.71,314.03,313.42,313.66,61915.0,311.8335,312.1516,311.5453,311.7838,61915.0
2024-11-27 14:40:00,313.76,314.54,313.69,314.16,35690.0,311.8832,312.6586,311.8137,312.2808,35690.0
2024-11-27 14:50:00,314.04,314.45,314.03,314.22,4003.0,312.1616,312.5691,312.1516,312.3405,4003.0
2024-11-27 15:00:00,314.26,314.26,313.86,313.94,6100.0,312.3803,312.3803,311.9826,312.0622,6100.0
2024-11-27 15:10:00,313.92,314.18,313.9,314.0,10615.0,312.0423,312.3007,312.0224,312.1218,10615.0
2024-11-27 15:20:00,314.11,314.17,313.93,314.06,10842.0,312.2311,312.2908,312.0522,312.1814,10842.0
2024-11-27 15:30:00,314.08,314.24,313.96,314.22,17554.0,312.2013,312.3604,312.082,312.3405,17554.0
2024-11-27 15:40:00,314.24,315.04,314.17,315.03,44944.0,312.3604,313.1556,312.2908,313.1456,44944.0
2024-11-27 15:50:00,315.04,315.73,314.92,315.02,136647.0,313.1556,313.8415,313.0363,313.1357,136647.0
2024-11-29 09:30:00,313.85,316.72,313.85,316.67,16041.0,311.9727,314.8255,311.9727,314.7758,16041.0
2024-11-29 09:40:00,316.27,316.27,314.83,314.83,4388.0,314.3782,314.3782,312.9468,312.9468,4388.0
2024-11-29 09:50:00,314.96,314.96,312.98,313.26,8692.0,313.0761,313.0761,311.1079,311.3862,8692.0
2024-11-29 10:00:00,313.19,313.61,312.81,312.81,7904.0,311.3167,311.7341,310.9389,310.9389,7904.0
2024-11-29 10:10:00,312.88,313.08,312.38,312.42,5872.0,311.0085,311.2073,310.5115,310.5513,5872.0
2024-11-29 10:20:00,312.41,313.02,312.41,312.75,16752.0,310.5413,311.1477,310.5413,310.8793,16752.0
2024-11-29 10:30:00,312.96,313.36,312.12,312.52,38540.0,311.088,311.4856,310.2531,310.6507,38540.0
2024-11-29 10:40:00,312.53,313.35,312.53,313.02,36283.0,310.6606,311.4757,310.6606,311.1477,36283.0
2024-11-29 10:50:00,312.88,313.06,312.45,313.03,21299.0,311.0085,311.1874,310.5811,311.1576,21299.0
2024-11-29 11:00:00,313.03,313.43,312.6,312.96,46660.0,311.1576,311.5552,310.7302,311.088,46660.0
2024-11-29 11:10:00,312.96,313.23,312.36,313.23,15965.0,311.088,311.3564,310.4916,311.3564,15965.0
2024-11-29 11:20:00,312.96,313.24,312.8,313.07,24003.0,311.088,311.3664,310.929,311.1974,24003.0
2024-11-29 11:30:00,313.07,313.42,312.86,313.12,23679.0,311.1974,311.5453,310.9886,311.2471,23679.0
2024-11-29 11:40:00,313.28,314.01,313.12,313.15,20014.0,311.4061,312.1317,311.2471,311.2769,20014.0
2024-11-29 11:50:00,313.13,313.25,312.82,313.25,15309.0,311.257,311.3763,310.9489,311.3763,15309.0
2024-11-29 12:00:00,313.25,313.76,313.19,313.73,24862.0,311.3763,311.8832,311.3167,311.8534,24862.0
2024-11-29 12:10:00,313.74,313.82,313.36,313.5,12576.0,311.8634,311.9429,311.4856,311.6248,12576.0
2024-11-29 12:20:00,313.44,313.5,313.23,313.46,6128.0,311.5652,311.6248,311.3564,311.585,6128.0
2024-11-29 12:30:00,313.33,313.93,313.31,313.76,26274.0,311.4558,312.0522,311.4359,311.8832,26274.0
2024-11-29 12:40:00,313.72,313.98,313.53,313.81,11698.0,311.8435,312.1019,311.6546,311.9329,11698.0
2024-11-29 12:50:00,313.69,313.82,311.92,312.1,51167.0,311.8137,311.9429,310.0542,310.2332,51167.0
2024-12-02 09:30:00,312.51,313.01,310.49,310.56,10247.0,310.6407,311.1377,308.6328,308.7024,10247.0
2024-12-02 09:40:00,310.54,310.54,309.07,309.21,4961.0,308.6825,308.6825,307.2213,307.3605,4961.0
2024-12-02 09:50:00,309.13,309.13,308.06,308.24,2795.0,307.2809,307.2809,306.2173,306.3963,2795.0
2024-12-02 10:00:00,307.67,308.17,306.55,307.06,9318.0,305.8297,306.3267,304.7164,305.2233,9318.0
2024-12-02 10:10:00,306.87,307.61,306.57,307.5,10012.0,305.0345,305.77,304.7362,305.6607,10012.0
2024-12-02 10:20:00,307.49,307.82,307.21,307.74,4052.0,305.6507,305.9788,305.3724,305.8992,4052.0
2024-12-02 10:30:00,307.42,307.69,306.9,307.69,3554.0,305.5812,305.8495,305.0643,305.8495,3554.0
2024-12-02 10:40:00,307.7,308.28,307.65,307.93,3272.0,305.8595,306.436,305.8098,306.0881,3272.0
2024-12-02 10:50:00,307.98,307.99,307.13,307.36,4696.0,306.1378,306.1478,305.2929,305.5215,4696.0
2024-12-02 11:00:00,307.37,307.55,307.15,307.22,2958.0,305.5315,305.7104,305.3128,305.3824,2958.0
2024-12-02 11:10:00,307.34,307.8,307.3,307.8,4077.0,305.5016,305.9589,305.4619,305.9589,4077.0
2024-12-02 11:20:00,307.79,308.33,307.68,308.27,3507.0,305.949,306.4857,305.8396,306.4261,3507.0
2024-12-02 11:30:00,308.16,308.17,307.66,307.78,1991.0,306.3167,306.3267,305.8197,305.939,1991.0
2024-12-02 11:40:00,307.69,307.87,307.31,307.46,3203.0,305.8495,306.0285,305.4718,305.6209,3203.0
2024-12-02 11:50:00,307.46,307.67,307.21,307.44,2713.0,305.6209,305.8297,305.3724,305.601,2713.0
2024-12-02 12:00:00,307.44,307.44,307.32,307.36,1220.0,305.601,305.601,305.4818,305.5215,1220.0
2024-12-02 12:10:00,307.27,307.49,307.22,307.41,1675.0,305.4321,305.6507,305.3824,305.5712,1675.0
2024-12-02 12:20:00,307.42,307.52,307.28,307.37,2671.0,305.5812,305.6806,305.442,305.5315,2671.0
2024-12-02 12:30:00,307.42,307.43,307.37,307.37,823.0,305.5812,305.5911,305.5315,305.5315,823.0
2024-12-02 12:40:00,307.43,308.12,307.42,308.12,2745.0,305.5911,306.277,305.5812,306.277,2745.0
2024-12-02 12:50:00,308.15,308.22,308.07,308.2,2597.0,306.3068,306.3764,306.2273,306.3565,2597.0
2024-12-02 13:00:00,308.05,308.29,307.91,308.23,4764.0,306.2074,306.446,306.0682,306.3863,4764.0
2024-12-02 13:10:00,308.28,308.57,308.28,308.57,430.0,306.436,306.7243,306.436,306.7243,430.0
2024-12-02 13:20:00,308.92,309.0,308.82,308.92,2653.0,307.0722,307.1517,306.9728,307.0722,2653.0
2024-12-02 13:30:00,309.05,309.19,308.91,309.19,1377.0,307.2014,307.3406,307.0623,307.3406,1377.0
2024-12-02 13:40:00,309.31,309.46,309.15,309.46,9038.0,307.4599,307.609,307.3008,307.609,9038.0
2024-12-02 13:50:00,309.37,309.37,309.2,309.2,855.0,307.5195,307.5195,307.3505,307.3505,855.0
2024-12-02 14:00:00,309.12,309.2,308.72,308.85,2092.0,307.271,307.3505,306.8734,307.0026,2092.0
2024-12-02 14:10:00,309.02,309.02,308.8,308.8,1800.0,307.1716,307.1716,306.9529,306.9529,1800.0
2024-12-02 14:20:00,308.8,309.16,308.55,309.12,4751.0,306.9529,307.3108,306.7044,307.271,4751.0
2024-12-02 14:30:00,309.17,309.2,308.77,308.81,2961.0,307.3207,307.3505,306.9231,306.9628,2961.0
2024-12-02 14:40:00,308.92,308.92,308.37,308.37,7284.0,307.0722,307.0722,306.5255,306.5255,7284.0
2024-12-02 14:50:00,308.36,308.5,308.27,308.29,3471.0,306.5155,306.6547,306.4261,306.446,3471.0
2024-12-02 15:00:00,308.3,308.3,308.01,308.01,1397.0,306.4559,306.4559,306.1676,306.1676,1397.0
2024-12-02 15:10:00,307.98,308.16,307.67,308.09,2602.0,306.1378,306.3167,305.8297,306.2472,2602.0
2024-12-02 15:20:00,308.16,308.41,308.05,308.41,1918.0,306.3167,306.5652,306.2074,306.5652,1918.0
2024-12-02 15:30:00,308.42,308.44,307.82,307.86,7297.0,306.5752,306.5951,305.9788,306.0185,7297.0
2024-12-02 15:40:00,307.78,307.9,307.44,307.63,6427.0,305.939,306.0583,305.601,305.7899,6427.0
2024-12-02 15:50:00,307.58,308.24,307.44,307.81,49584.0,305.7402,306.3963,305.601,305.9688,49584.0
2024-12-03 09:30:00,308.85,308.85,305.17,305.54,20531.0,307.0026,307.0026,303.3446,303.7124,20531.0
2024-12-03 09:40:00,305.72,305.72,302.89,303.82,7511.0,303.8913,303.8913,301.0783,302.0027,7511.0
2024-12-03 09:50:00,303.53,304.99,303.09,304.87,22729.0,301.7144,303.1657,301.2771,303.0464,22729.0
2024-12-03 10:00:00,304.72,305.79,304.52,305.79,16128.0,302.8973,303.9609,302.6985,303.9609,16128.0
2024-12-03 10:10:00,305.53,306.51,305.53,306.39,19425.0,303.7025,304.6766,303.7025,304.5573,19425.0
2024-12-03 10:20:00,306.53,306.92,306.17,306.35,7903.0,304.6965,305.0842,304.3386,304.5176,7903.0
2024-12-03 10:30:00,306.67,307.4,306.02,307.13,14213.0,304.8356,305.5613,304.1895,305.2929,14213.0
2024-12-03 10:40:00,307.23,307.85,306.77,307.77,12697.0,305.3923,306.0086,304.9351,305.9291,12697.0
2024-12-03 10:50:00,307.62,308.27,307.45,307.99,13230.0,305.78,306.4261,305.611,306.1478,13230.0
2024-12-03 11:00:00,307.99,308.22,307.39,307.59,8173.0,306.1478,306.3764,305.5513,305.7501,8173.0
2024-12-03 11:10:00,307.39,307.67,306.75,307.28,8511.0,305.5513,305.8297,304.9152,305.442,8511.0
2024-12-03 11:20:00,307.17,307.53,307.01,307.01,3391.0,305.3327,305.6905,305.1736,305.1736,3391.0
2024-12-03 11:30:00,307.02,308.06,307.0,307.46,11643.0,305.1836,306.2173,305.1637,305.6209,11643.0
2024-12-03 11:40:00,307.47,307.63,307.19,307.3,4829.0,305.6309,305.7899,305.3525,305.4619,4829.0
2024-12-03 11:50:00,307.23,307.23,306.81,307.14,4129.0,305.3923,305.3923,304.9748,305.3028,4129.0
2024-12-03 12:00:00,307.16,307.69,307.16,307.59,3583.0,305.3227,305.8495,305.3227,305.7501,3583.0
2024-12-03 12:10:00,307.59,308.1,307.36,307.62,7675.0,305.7501,306.2571,305.5215,305.78,7675.0
2024-12-03 12:20:00,307.61,307.99,307.61,307.8,3120.0,305.77,306.1478,305.77,305.9589,3120.0
2024-12-03 12:30:00,307.78,308.08,307.68,307.87,3175.0,305.939,306.2372,305.8396,306.0285,3175.0
2024-12-03 12:40:00,307.9,307.9,307.58,307.66,3291.0,306.0583,306.0583,305.7402,305.8197,3291.0
2024-12-03 12:50:00,307.77,307.77,307.41,307.41,2887.0,305.9291,305.9291,305.5712,305.5712,2887.0
2024-12-03 13:00:00,307.31,307.82,307.15,307.75,14923.0,305.4718,305.9788,305.3128,305.9092,14923.0
2024-12-03 13:10:00,307.79,308.02,307.6,307.99,12761.0,305.949,306.1776,305.7601,306.1478,12761.0
2024-12-03 13:20:00,308.11,308.65,307.91,308.65,4650.0,306.267,306.8038,306.0682,306.8038,4650.0
2024-12-03 13:30:00,308.65,308.97,308.17,308.61,7605.0,306.8038,307.1219,306.3267,306.764,7605.0
2024-12-03 13:40:00,308.76,308.76,308.45,308.59,3150.0,306.9131,306.9131,306.605,306.7442,3150.0
2024-12-03 13:50:00,308.55,309.07,308.54,309.0,14384.0,306.7044,307.2213,306.6945,307.1517,14384.0
2024-12-03 14:00:00,308.59,309.11,308.59,309.02,7300.0,306.7442,307.2611,306.7442,307.1716,7300.0
2024-12-03 14:10:00,309.14,309.59,308.91,309.23,15042.0,307.2909,307.7382,307.0623,307.3803,15042.0
2024-12-03 14:20:00,309.36,309.75,309.22,309.75,10248.0,307.5096,307.8972,307.3704,307.8972,10248.0
2024-12-03 14:30:00,309.6,309.94,309.56,309.8,6690.0,307.7481,308.0861,307.7084,307.9469,6690.0
2024-12-03 14:40:00,309.82,310.21,309.77,309.92,7505.0,307.9668,308.3545,307.9171,308.0662,7505.0
2024-12-03 14:50:00,309.8,310.19,309.79,309.99,6258.0,307.9469,308.3346,307.937,308.1358,6258.0
2024-12-03 15:00:00,309.7,310.04,309.64,309.68,8584.0,307.8475,308.1855,307.7879,307.8276,8584.0
2024-12-03 15:10:00,309.82,310.06,309.49,309.82,33689.0,307.9668,308.2054,307.6388,307.9668,33689.0
2024-12-03 15:20:00,309.76,309.8,309.34,309.56,10397.0,307.9072,307.9469,307.4897,307.7084,10397.0
2024-12-03 15:30:00,309.4,309.6,309.19,309.23,12119.0,307.5493,307.7481,307.3406,307.3803,12119.0
2024-12-03 15:40:00,309.27,309.29,308.53,309.18,30037.0,307.4201,307.44,306.6845,307.3306,30037.0
2024-12-03 15:50:00,309.12,310.03,308.88,309.88,185649.0,307.271,308.1756,307.0324,308.0264,185649.0
2024-12-04 09:30:00,308.38,310.94,308.15,308.55,9240.0,306.5354,309.0801,306.3068,306.7044,9240.0
2024-12-04 09:40:00,309.2,309.35,308.64,309.35,2935.0,307.3505,307.4996,306.7939,307.4996,2935.0
2024-12-04 09:50:00,308.64,310.69,308.64,310.34,12966.0,306.7939,308.8316,306.7939,308.4837,12966.0
2024-12-04 10:00:00,310.25,310.25,309.16,309.64,6998.0,308.3942,308.3942,307.3108,307.7879,6998.0
2024-12-04 10:10:00,309.32,309.92,308.8,309.66,10892.0,307.4698,308.0662,306.9529,307.8078,10892.0
2024-12-04 10:20:00,309.66,309.92,308.84,308.87,6946.0,307.8078,308.0662,306.9927,307.0225,6946.0
2024-12-04 10:30:00,308.89,309.26,308.8,309.11,5583.0,307.0424,307.4102,306.9529,307.2611,5583.0
2024-12-04 10:40:00,309.11,309.28,308.15,308.79,4429.0,307.2611,307.43,306.3068,306.943,4429.0
2024-12-04 10:50:00,308.8,309.01,308.43,308.56,4305.0,306.9529,307.1617,306.5851,306.7143,4305.0
2024-12-04 11:00:00,308.52,308.74,308.29,308.38,4556.0,306.6746,306.8933,306.446,306.5354,4556.0
2024-12-04 11:10:00,308.62,309.04,308.59,309.04,3669.0,306.774,307.1915,306.7442,307.1915,3669.0
2024-12-04 11:20:00,309.1,309.44,308.9,308.96,4532.0,307.2511,307.5891,307.0523,307.112,4532.0
2024-12-04 11:30:00,309.13,309.48,308.94,309.36,3569.0,307.2809,307.6288,307.0921,307.5096,3569.0
2024-12-04 11:40:00,309.37,309.49,308.9,309.49,3300.0,307.5195,307.6388,307.0523,307.6388,3300.0
2024-12-04 11:50:00,309.49,309.49,308.84,308.91,5385.0,307.6388,307.6388,306.9927,307.0623,5385.0
2024-12-04 12:00:00,309.06,309.06,308.54,308.71,6715.0,307.2114,307.2114,306.6945,306.8634,6715.0
2024-12-04 12:10:00,308.99,309.24,308.83,308.94,3006.0,307.1418,307.3903,306.9827,307.0921,3006.0
2024-12-04 12:20:00,309.24,309.24,308.99,309.11,1300.0,307.3903,307.3903,307.1418,307.2611,1300.0
2024-12-04 12:30:00,309.11,309.23,308.73,308.97,6779.0,307.2611,307.3803,306.8833,307.1219,6779.0
2024-12-04 12:40:00,309.04,309.04,308.68,308.68,2170.0,307.1915,307.1915,306.8336,306.8336,2170.0
2024-12-04 12:50:00,308.76,308.85,308.58,308.59,3759.0,306.9131,307.0026,306.7342,306.7442,3759.0
2024-12-04 13:00:00,308.58,308.59,308.17,308.37,3323.0,306.7342,306.7442,306.3267,306.5255,3323.0
2024-12-04 13:10:00,308.37,308.6,308.34,308.5,4625.0,306.5255,306.7541,306.4957,306.6547,4625.0
2024-12-04 13:20:00,308.28,308.28,307.95,308.16,3361.0,306.436,306.436,306.108,306.3167,3361.0
2024-12-04 13:30:00,307.96,308.16,307.58,308.16,3310.0,306.1179,306.3167,305.7402,306.3167,3310.0
2024-12-04 13:40:00,308.1,308.52,308.04,308.08,5188.0,306.2571,306.6746,306.1975,306.2372,5188.0
2024-12-04 13:50:00,308.08,308.51,308.08,308.31,2945.0,306.2372,306.6646,306.2372,306.4658,2945.0
2024-12-04 14:00:00,308.36,308.76,308.27,308.76,5441.0,306.5155,306.9131,306.4261,306.9131,5441.0
2024-12-04 14:10:00,308.79,308.86,308.39,308.64,8224.0,306.943,307.0126,306.5454,306.7939,8224.0
2024-12-04 14:20:00,308.53,308.88,308.53,308.6,4579.0,306.6845,307.0324,306.6845,306.7541,4579.0
2024-12-04 14:30:00,308.6,309.1,308.45,308.99,7367.0,306.7541,307.2511,306.605,307.1418,7367.0
2024-12-04 14:40:00,308.99,309.01,308.55,308.66,3648.0,307.1418,307.1617,306.7044,306.8137,3648.0
2024-12-04 14:50:00,308.65,308.7,308.4,308.58,4267.0,306.8038,306.8535,306.5553,306.7342,4267.0
2024-12-04 15:00:00,308.6,308.84,308.38,308.79,9913.0,306.7541,306.9927,306.5354,306.943,9913.0
2024-12-04 15:10:00,308.89,308.96,308.32,308.34,10470.0,307.0424,307.112,306.4758,306.4957,10470.0
2024-12-04 15:20:00,308.29,308.36,307.8,307.97,13090.0,306.446,306.5155,305.9589,306.1279,13090.0
2024-12-04 15:30:00,307.71,307.73,307.15,307.63,12926.0,305.8694,305.8893,305.3128,305.7899,12926.0
2024-12-04 15:40:00,307.63,308.0,307.54,307.93,13599.0,305.7899,306.1577,305.7004,306.0881,13599.0
2024-12-04 15:50:00,307.92,307.92,306.77,307.32,85466.0,306.0782,306.0782,304.9351,305.4818,85466.0
2024-12-05 09:30:00,306.51,306.72,304.19,304.71,22280.0,304.6766,304.8854,302.3705,302.8874,22280.0
2024-12-05 09:40:00,305.79,306.19,305.02,305.92,3374.0,303.9609,304.3585,303.1955,304.0901,3374.0
2024-12-05 09:50:00,306.29,307.13,306.23,307.13,6864.0,304.4579,305.2929,304.3983,305.2929,6864.0
2024-12-05 10:00:00,307.19,307.67,306.4,306.4,5240.0,305.3525,305.8297,304.5673,304.5673,5240.0
2024-12-05 10:10:00,306.11,306.11,305.54,305.84,2613.0,304.279,304.279,303.7124,304.0106,2613.0
2024-12-05 10:20:00,305.8,306.11,305.32,305.49,4803.0,303.9709,304.279,303.4937,303.6627,4803.0
2024-12-05 10:30:00,305.44,306.13,305.37,305.85,10110.0,303.613,304.2989,303.5434,304.0206,10110.0
2024-12-05 10:40:00,305.99,306.34,305.63,305.91,8189.0,304.1597,304.5076,303.8019,304.0802,8189.0
2024-12-05 10:50:00,305.63,305.99,305.42,305.61,8827.0,303.8019,304.1597,303.5931,303.782,8827.0
2024-12-05 11:00:00,305.52,305.65,304.61,304.66,7333.0,303.6925,303.8218,302.788,302.8377,7333.0
2024-12-05 11:10:00,304.72,305.45,304.38,305.42,17019.0,302.8973,303.6229,302.5593,303.5931,17019.0
2024-12-05 11:20:00,305.41,305.74,305.41,305.74,2462.0,303.5832,303.9112,303.5832,303.9112,2462.0
2024-12-05 11:30:00,305.65,306.27,305.53,306.21,6533.0,303.8218,304.438,303.7025,304.3784,6533.0
2024-12-05 11:40:00,306.3,306.54,306.26,306.31,6954.0,304.4679,304.7064,304.4281,304.4778,6954.0
2024-12-05 11:50:00,306.46,306.95,306.3,306.95,5809.0,304.6269,305.114,304.4679,305.114,5809.0
2024-12-05 12:00:00,307.17,307.17,306.79,307.02,2458.0,305.3327,305.3327,304.9549,305.1836,2458.0
2024-12-05 12:10:00,307.08,307.17,306.42,306.42,6259.0,305.2432,305.3327,304.5871,304.5871,6259.0
2024-12-05 12:20:00,306.6,306.7,306.2,306.21,3163.0,304.7661,304.8655,304.3685,304.3784,3163.0
2024-12-05 12:30:00,306.11,306.11,305.69,305.76,3634.0,304.279,304.279,303.8615,303.9311,3634.0
2024-12-05 12:40:00,305.81,305.98,305.69,305.98,6215.0,303.9808,304.1498,303.8615,304.1498,6215.0
2024-12-05 12:50:00,305.99,306.12,305.92,306.12,2279.0,304.1597,304.2889,304.0901,304.2889,2279.0
2024-12-05 13:00:00,305.92,306.59,305.92,306.06,4201.0,304.0901,304.7561,304.0901,304.2293,4201.0
2024-12-05 13:10:00,306.18,306.27,305.97,306.19,3810.0,304.3486,304.438,304.1398,304.3585,3810.0
2024-12-05 13:20:00,306.19,306.27,305.75,306.2,6950.0,304.3585,304.438,303.9212,304.3685,6950.0
2024-12-05 13:30:00,306.18,306.34,306.0,306.11,4608.0,304.3486,304.5076,304.1697,304.279,4608.0
2024-12-05 13:40:00,306.02,306.22,305.94,305.94,3455.0,304.1895,304.3883,304.11,304.11,3455.0
2024-12-05 13:50:00,305.76,305.89,305.48,305.82,10423.0,303.9311,304.0603,303.6528,303.9907,10423.0
2024-12-05 14:00:00,305.75,305.85,305.39,305.5,3058.0,303.9212,304.0206,303.5633,303.6726,3058.0
2024-12-05 14:10:00,305.58,305.7,305.3,305.39,2843.0,303.7522,303.8715,303.4738,303.5633,2843.0
2024-12-05 14:20:00,305.27,305.58,305.1,305.1,9553.0,303.444,303.7522,303.275,303.275,9553.0
2024-12-05 14:30:00,305.09,305.26,304.91,305.25,5238.0,303.2651,303.4341,303.0862,303.4241,5238.0
2024-12-05 14:40:00,305.24,305.24,305.01,305.09,2653.0,303.4142,303.4142,303.1856,303.2651,2653.0
2024-12-05 14:50:00,305.08,305.1,304.72,304.99,4712.0,303.2552,303.275,302.8973,303.1657,4712.0
2024-12-05 15:00:00,304.89,304.92,304.35,304.5,7266.0,303.0663,303.0961,302.5295,302.6786,7266.0
2024-12-05 15:10:00,304.5,304.5,304.11,304.26,9898.0,302.6786,302.6786,302.291,302.4401,9898.0
2024-12-05 15:20:00,304.24,304.63,304.19,304.41,7640.0,302.4202,302.8079,302.3705,302.5892,7640.0
2024-12-05 15:30:00,304.34,305.01,304.33,304.88,11636.0,302.5196,303.1856,302.5096,303.0564,11636.0
2024-12-05 15:40:00,304.99,305.0,304.72,304.75,14653.0,303.1657,303.1756,302.8973,302.9271,14653.0
2024-12-05 15:50:00,304.7,305.03,303.5,303.61,100780.0,302.8774,303.2055,301.6846,301.794,100780.0
2024-12-06 09:30:00,301.35,303.43,301.35,301.88,9933.0,300.1532,302.2249,300.1532,300.6811,9933.0
2024-12-06 09:40:00,301.74,301.78,300.35,300.35,8315.0,300.5417,300.5815,299.1572,299.1572,8315.0
2024-12-06 09:50:00,300.48,301.62,300.04,301.22,7847.0,299.2867,300.4221,298.8484,300.0237,7847.0
2024-12-06 10:00:00,301.36,301.76,300.39,300.67,9510.0,300.1632,300.5616,299.197,299.4759,9510.0
2024-12-06 10:10:00,300.83,301.09,300.1,300.31,6213.0,299.6353,299.8942,298.9082,299.1173,6213.0
2024-12-06 10:20:00,300.2,300.44,299.56,300.34,17362.0,299.0078,299.2468,298.3703,299.1472,17362.0
2024-12-06 10:30:00,300.37,300.37,299.58,299.65,20749.0,299.1771,299.1771,298.3902,298.46,20749.0
2024-12-06 10:40:00,299.76,299.89,298.76,299.03,5207.0,298.5695,298.699,297.5735,297.8424,5207.0
2024-12-06 10:50:00,298.85,299.5,298.76,299.21,4695.0,297.6631,298.3106,297.5735,298.0217,4695.0
2024-12-06 11:00:00,299.21,299.73,298.97,299.13,8171.0,298.0217,298.5396,297.7827,297.942,8171.0
2024-12-06 11:10:00,299.04,299.39,298.52,298.58,13288.0,297.8524,298.201,297.3344,297.3942,13288.0
2024-12-06 11:20:00,298.61,298.85,297.76,297.91,9639.0,297.4241,297.6631,296.5775,296.7269,9639.0
2024-12-06 11:30:00,298.05,298.5,297.98,298.49,9856.0,296.8663,297.3145,296.7966,297.3046,9856.0
2024-12-06 11:40:00,298.29,298.75,298.29,298.51,7264.0,297.1054,297.5635,297.1054,297.3245,7264.0
2024-12-06 11:50:00,298.47,298.8,298.45,298.54,6748.0,297.2846,297.6133,297.2647,297.3544,6748.0
2024-12-06 12:00:00,298.5,298.5,297.92,297.99,4000.0,297.3145,297.3145,296.7368,296.8066,4000.0
2024-12-06 12:10:00,297.87,297.99,297.26,297.51,14499.0,296.687,296.8066,296.0795,296.3285,14499.0
2024-12-06 12:20:00,297.55,297.93,297.5,297.88,7825.0,296.3683,296.7468,296.3185,296.697,7825.0
2024-12-06 12:30:00,297.68,297.89,297.52,297.6,3520.0,296.4978,296.707,296.3384,296.4181,3520.0
2024-12-06 12:40:00,297.77,297.85,297.07,297.13,6815.0,296.5874,296.6671,295.8902,295.95,6815.0
2024-12-06 12:50:00,297.13,297.68,297.08,297.38,4653.0,295.95,296.4978,295.9002,296.199,4653.0
2024-12-06 13:00:00,297.18,297.68,297.14,297.59,5159.0,295.9998,296.4978,295.9599,296.4081,5159.0
2024-12-06 13:10:00,297.68,297.98,297.59,297.59,4429.0,296.4978,296.7966,296.4081,296.4081,4429.0
2024-12-06 13:20:00,297.73,297.8,297.31,297.31,4731.0,296.5476,296.6173,296.1293,296.1293,4731.0
2024-12-06 13:30:00,297.18,297.29,296.96,297.12,2680.0,295.9998,296.1093,295.7806,295.94,2680.0
2024-12-06 13:40:00,297.13,297.66,296.74,297.66,6918.0,295.95,296.4779,295.5615,296.4779,6918.0
2024-12-06 13:50:00,297.57,297.97,297.54,297.66,6866.0,296.3882,296.7866,296.3583,296.4779,6866.0
2024-12-06 14:00:00,297.71,297.71,297.16,297.16,1380.0,296.5277,296.5277,295.9798,295.9798,1380.0
2024-12-06 14:10:00,297.24,297.31,296.79,296.79,2966.0,296.0595,296.1293,295.6113,295.6113,2966.0
2024-12-06 14:20:00,297.05,297.08,296.8,296.89,4381.0,295.8703,295.9002,295.6213,295.7109,4381.0
2024-12-06 14:30:00,297.0,297.24,296.98,297.06,4407.0,295.8205,296.0595,295.8006,295.8802,4407.0
2024-12-06 14:40:00,296.91,297.09,296.85,297.09,2722.0,295.7308,295.9101,295.6711,295.9101,2722.0
2024-12-06 14:50:00,297.12,297.23,296.86,296.86,5187.0,295.94,296.0496,295.681,295.681,5187.0
2024-12-06 15:00:00,296.8,296.82,296.55,296.82,7826.0,295.6213,295.6412,295.3723,295.6412,7826.0
2024-12-06 15:10:00,296.74,296.94,296.49,296.52,9701.0,295.5615,295.7607,295.3125,295.3424,9701.0
2024-12-06 15:20:00,296.55,296.82,296.39,296.5,8088.0,295.3723,295.6412,295.2129,295.3225,8088.0
2024-12-06 15:30:00,296.55,297.06,296.55,296.9,13465.0,295.3723,295.8802,295.3723,295.7209,13465.0
2024-12-06 15:40:00,296.82,297.04,296.68,296.94,12054.0,295.6412,295.8603,295.5018,295.7607,12054.0
2024-12-06 15:50:00,296.85,297.33,296.54,296.71,78568.0,295.6711,296.1492,295.3623,295.5316,78568.0
2024-12-09 09:30:00,293.0,296.37,290.21,295.1,90976.0,291.8364,295.193,289.0575,293.928,90976.0
2024-12-09 09:40:00,295.76,296.19,293.04,294.21,21321.0,294.5854,295.0137,291.8762,293.0416,21321.0
2024-12-09 09:50:00,294.21,295.86,294.0,295.5,17906.0,293.0416,294.685,292.8324,294.3264,17906.0
2024-12-09 10:00:00,295.0,296.17,294.31,294.67,29471.0,293.8284,294.9938,293.1412,293.4997,29471.0
2024-12-09 10:10:00,294.87,295.87,294.0,295.07,28457.0,293.6989,294.695,292.8324,293.8982,28457.0
2024-12-09 10:20:00,294.76,295.74,294.36,295.22,12802.0,293.5894,294.5655,293.191,294.0476,12802.0
2024-12-09 10:30:00,294.92,296.82,294.6,296.66,27657.0,293.7487,295.6412,293.43,295.4818,27657.0
2024-12-09 10:40:00,296.44,297.03,294.59,295.19,31635.0,295.2627,295.8504,293.4201,294.0177,31635.0
2024-12-09 10:50:00,295.21,296.36,295.1,296.35,17718.0,294.0376,295.183,293.928,295.1731,17718.0
2024-12-09 11:00:00,296.09,296.92,295.77,296.54,12525.0,294.9141,295.7408,294.5954,295.3623,12525.0
2024-12-09 11:10:00,296.75,297.68,296.31,296.9,18918.0,295.5715,296.4978,295.1332,295.7209,18918.0
2024-12-09 11:20:00,296.77,297.69,295.92,296.73,22006.0,295.5914,296.5077,294.7448,295.5516,22006.0
2024-12-09 11:30:00,296.51,296.76,294.72,295.27,35044.0,295.3324,295.5814,293.5495,294.0974,35044.0
2024-12-09 11:40:00,295.35,295.8,294.6,294.61,9691.0,294.177,294.6253,293.43,293.44,9691.0
2024-12-09 11:50:00,294.51,295.05,294.0,294.29,33053.0,293.3404,293.8782,292.8324,293.1212,33053.0
2024-12-09 12:00:00,294.36,294.84,293.96,294.55,57289.0,293.191,293.6691,292.7926,293.3802,57289.0
2024-12-09 12:10:00,294.55,294.91,294.0,294.11,22792.0,293.3802,293.7388,292.8324,292.942,22792.0
2024-12-09 12:20:00,294.07,295.47,294.03,295.39,11804.0,292.9021,294.2966,292.8623,294.2169,11804.0
2024-12-09 12:30:00,295.43,296.03,294.66,296.03,22528.0,294.2567,294.8543,293.4898,294.8543,22528.0
2024-12-09 12:40:00,296.31,296.31,295.35,295.81,19302.0,295.1332,295.1332,294.177,294.6352,19302.0
2024-12-09 12:50:00,295.76,296.0,294.78,294.88,13813.0,294.5854,294.8245,293.6093,293.7089,13813.0
2024-12-09 13:00:00,294.79,296.01,294.68,295.69,17434.0,293.6193,294.8344,293.5097,294.5157,17434.0
2024-12-09 13:10:00,295.71,296.25,295.22,295.8,30611.0,294.5356,295.0735,294.0476,294.6253,30611.0
2024-12-09 13:20:00,295.59,295.81,294.65,295.49,26174.0,294.4161,294.6352,293.4798,294.3165,26174.0
2024-12-09 13:30:00,295.52,296.99,295.38,295.65,39594.0,294.3464,295.8105,294.2069,294.4758,39594.0
2024-12-09 13:40:00,295.91,297.0,295.9,296.89,26264.0,294.7348,295.8205,294.7249,295.7109,26264.0
2024-12-09 13:50:00,296.8,297.07,296.29,296.29,12017.0,295.6213,295.8902,295.1133,295.1133,12017.0
2024-12-09 14:00:00,296.37,297.22,296.37,296.79,25204.0,295.193,296.0396,295.193,295.6113,25204.0
2024-12-09 14:10:00,296.78,298.0,296.65,297.75,36220.0,295.6014,296.8165,295.4719,296.5675,36220.0
2024-12-09 14:20:00,297.69,298.65,297.4,298.65,37049.0,296.5077,297.4639,296.2189,297.4639,37049.0
2024-12-09 14:30:00,298.57,298.71,297.63,298.17,18958.0,297.3843,297.5237,296.448,296.9858,18958.0
2024-12-09 14:40:00,298.17,298.42,297.88,298.32,8393.0,296.9858,297.2348,296.697,297.1352,8393.0
2024-12-09 14:50:00,298.35,299.05,297.58,297.58,20651.0,297.1651,297.8623,296.3982,296.3982,20651.0
2024-12-09 15:00:00,297.57,298.13,296.27,296.28,9356.0,296.3882,296.946,295.0934,295.1033,9356.0
2024-12-09 15:10:00,296.39,296.97,295.06,296.38,56075.0,295.2129,295.7906,293.8882,295.2029,56075.0
2024-12-09 15:20:00,296.42,296.95,294.86,295.22,39415.0,295.2428,295.7707,293.689,294.0476,39415.0
2024-12-09 15:30:00,295.3,296.23,294.0,294.08,52072.0,294.1272,295.0535,292.8324,292.9121,52072.0
2024-12-09 15:40:00,294.28,295.22,293.89,294.37,180435.0,293.1113,294.0476,292.7228,293.2009,180435.0
2024-12-09 15:50:00,294.18,294.4,283.05,291.92,568747.0,293.0117,293.2308,281.9259,290.7607,568747.0
2024-12-10 09:30:00,283.75,284.07,282.6,283.17,1401153.0,282.6231,282.9418,281.4777,282.0454,1401153.0
2024-12-10 09:40:00,283.19,284.2,282.98,283.61,362091.0,282.0653,283.0713,281.8562,282.4837,362091.0
2024-12-10 09:50:00,283.61,284.24,283.24,284.11,335580.0,282.4837,283.1112,282.1151,282.9817,335580.0
2024-12-10 10:00:00,283.91,285.0,283.71,284.34,388649.0,282.7825,283.8681,282.5833,283.2108,388649.0
2024-12-10 10:10:00,284.36,284.95,284.19,284.73,287215.0,283.2307,283.8183,283.0614,283.5992,287215.0
2024-12-10 10:20:00,284.7,285.01,284.49,284.93,313797.0,283.5693,283.8781,283.3602,283.7984,313797.0
2024-12-10 10:30:00,284.95,285.02,284.83,284.92,235547.0,283.8183,283.8881,283.6988,283.7885,235547.0
2024-12-10 10:40:00,284.92,285.64,284.5,285.49,237819.0,283.7885,284.5056,283.3701,284.3562,237819.0
2024-12-10 10:50:00,285.49,286.04,285.49,286.0,320265.0,284.3562,284.904,284.3562,284.8642,320265.0
2024-12-10 11:00:00,286.0,286.99,285.96,286.69,231270.0,284.8642,285.8502,284.8243,285.5514,231270.0
2024-12-10 11:10:00,286.65,288.29,286.5,287.97,228684.0,285.5116,287.1451,285.3622,286.8263,228684.0
2024-12-10 11:20:00,288.03,288.41,287.61,287.82,220368.0,286.8861,287.2646,286.4678,286.6769,220368.0
2024-12-10 11:30:00,287.87,288.4,287.25,287.31,134005.0,286.7267,287.2546,286.1092,286.169,134005.0
2024-12-10 11:40:00,287.32,287.63,286.65,287.09,161048.0,286.1789,286.4877,285.5116,285.9498,161048.0
2024-12-10 11:50:00,287.09,287.68,287.09,287.43,68060.0,285.9498,286.5375,285.9498,286.2885,68060.0
2024-12-10 12:00:00,287.43,287.81,287.23,287.72,100351.0,286.2885,286.667,286.0893,286.5773,100351.0
2024-12-10 12:10:00,287.77,287.96,287.71,287.86,108119.0,286.6271,286.8164,286.5674,286.7168,108119.0
2024-12-10 12:20:00,287.86,288.0,287.74,287.96,83033.0,286.7168,286.8562,286.5973,286.8164,83033.0
2024-12-10 12:30:00,287.96,288.17,287.85,287.98,204869.0,286.8164,287.0256,286.7068,286.8363,204869.0
2024-12-10 12:40:00,287.98,288.06,287.3,287.3,73100.0,286.8363,286.916,286.159,286.159,73100.0
2024-12-10 12:50:00,287.36,287.36,286.3,286.56,125532.0,286.2188,286.2188,285.163,285.4219,125532.0
2024-12-10 13:00:00,286.5,287.09,286.25,287.0,72853.0,285.3622,285.9498,285.1132,285.8602,72853.0
2024-12-10 13:10:00,287.11,287.42,286.64,286.81,127345.0,285.9698,286.2785,285.5016,285.671,127345.0
2024-12-10 13:20:00,286.81,287.22,286.81,287.01,54668.0,285.671,286.0793,285.671,285.8702,54668.0
2024-12-10 13:30:00,287.0,287.5,286.95,287.5,72771.0,285.8602,286.3582,285.8104,286.3582,72771.0
2024-12-10 13:40:00,287.28,287.49,286.36,286.44,49211.0,286.1391,286.3483,285.2227,285.3024,49211.0
2024-12-10 13:50:00,286.44,286.45,285.54,285.79,122717.0,285.3024,285.3124,284.406,284.655,122717.0
2024-12-10 14:00:00,285.8,286.0,285.24,285.26,70165.0,284.665,284.8642,284.1072,284.1271,70165.0
2024-12-10 14:10:00,285.27,285.56,284.53,285.32,134821.0,284.1371,284.4259,283.4,284.1869,134821.0
2024-12-10 14:20:00,285.32,285.5,285.01,285.41,93318.0,284.1869,284.3662,283.8781,284.2765,93318.0
2024-12-10 14:30:00,285.46,285.56,284.84,285.5,93144.0,284.3263,284.4259,283.7088,284.3662,93144.0
2024-12-10 14:40:00,285.51,285.56,285.05,285.28,93083.0,284.3761,284.4259,283.9179,284.147,93083.0
2024-12-10 14:50:00,285.21,285.41,284.91,284.98,125908.0,284.0773,284.2765,283.7785,283.8482,125908.0
2024-12-10 15:00:00,284.98,284.98,284.51,284.57,135143.0,283.8482,283.8482,283.3801,283.4399,135143.0
2024-12-10 15:10:00,284.57,284.8,283.79,284.8,206847.0,283.4399,283.6689,282.6629,283.6689,206847.0
2024-12-10 15:20:00,284.84,284.88,283.76,284.39,138789.0,283.7088,283.7486,282.6331,283.2606,138789.0
2024-12-10 15:30:00,284.44,284.77,283.63,283.91,132086.0,283.3104,283.6391,282.5036,282.7825,132086.0
2024-12-10 15:40:00,283.93,284.17,283.61,283.87,228460.0,282.8024,283.0414,282.4837,282.7426,228460.0
2024-12-10 15:50:00,283.94,284.2,283.03,283.75,619678.0,282.8124,283.0713,281.906,282.6231,619678.0
2024-12-11 09:30:00,284.82,285.93,283.78,285.26,81610.0,283.6889,284.7944,282.653,284.1271,81610.0
2024-12-11 09:40:00,285.0,285.15,283.81,283.91,136857.0,283.8681,284.0175,282.6829,282.7825,136857.0
2024-12-11 09:50:00,283.95,284.8,283.48,284.31,168152.0,282.8223,283.6689,282.3542,283.1809,168152.0
2024-12-11 10:00:00,284.37,285.24,284.32,284.91,105425.0,283.2406,284.1072,283.1908,283.7785,105425.0
2024-12-11 10:10:00,284.91,285.5,284.82,285.16,113417.0,283.7785,284.3662,283.6889,284.0275,113417.0
2024-12-11 10:20:00,285.09,285.68,284.25,285.68,84005.0,283.9578,284.5454,283.1211,284.5454,84005.0
2024-12-11 10:30:00,285.48,285.7,284.77,284.78,61866.0,284.3462,284.5654,283.6391,283.649,61866.0
2024-12-11 10:40:00,284.99,285.53,284.69,284.7,69419.0,283.8582,284.396,283.5594,283.5693,69419.0
2024-12-11 10:50:00,284.85,285.29,284.47,284.61,59878.0,283.7187,284.157,283.3402,283.4797,59878.0
2024-12-11 11:00:00,284.53,284.59,283.77,284.0,61687.0,283.4,283.4598,282.643,282.8721,61687.0
2024-12-11 11:10:00,284.0,284.24,283.29,283.36,183206.0,282.8721,283.1112,282.1649,282.2347,183206.0
2024-12-11 11:20:00,283.37,283.49,282.41,282.48,28265.0,282.2446,282.3641,281.2884,281.3582,28265.0
2024-12-11 11:30:00,282.58,283.5,282.54,283.02,54181.0,281.4578,282.3741,281.4179,281.896,54181.0
2024-12-11 11:40:00,283.09,283.11,282.46,282.75,34919.0,281.9657,281.9856,281.3382,281.6271,34919.0
2024-12-11 11:50:00,282.83,283.68,282.83,283.53,35708.0,281.7068,282.5534,281.7068,282.404,35708.0
2024-12-11 12:00:00,283.49,283.54,282.83,283.36,62165.0,282.3641,282.4139,281.7068,282.2347,62165.0
2024-12-11 12:10:00,283.29,283.5,282.64,282.84,54939.0,282.1649,282.3741,281.5175,281.7167,54939.0
2024-12-11 12:20:00,282.84,283.03,282.5,282.51,60504.0,281.7167,281.906,281.3781,281.388,60504.0
2024-12-11 12:30:00,282.63,283.33,281.5,283.25,130910.0,281.5076,282.2048,280.382,282.1251,130910.0
2024-12-11 12:40:00,283.29,283.47,282.46,282.74,55389.0,282.1649,282.3442,281.3382,281.6171,55389.0
2024-12-11 12:50:00,282.79,283.86,282.79,283.71,61881.0,281.6669,282.7327,281.6669,282.5833,61881.0
2024-12-11 13:00:00,283.72,283.81,282.82,283.44,34746.0,282.5932,282.6829,281.6968,282.3143,34746.0
2024-12-11 13:10:00,283.44,283.95,283.28,283.9,36774.0,282.3143,282.8223,282.155,282.7725,36774.0
2024-12-11 13:20:00,283.81,284.0,283.47,283.75,35818.0,282.6829,282.8721,282.3442,282.6231,35818.0
2024-12-11 13:30:00,283.75,283.9,283.13,283.65,43426.0,282.6231,282.7725,282.0056,282.5235,43426.0
2024-12-11 13:40:00,283.66,283.81,283.2,283.44,30194.0,282.5335,282.6829,282.0753,282.3143,30194.0
2024-12-11 13:50:00,283.47,283.69,283.06,283.28,26413.0,282.3442,282.5633,281.9358,282.155,26413.0
2024-12-11 14:00:00,283.17,283.21,282.52,283.17,29336.0,282.0454,282.0853,281.398,282.0454,29336.0
2024-12-11 14:10:00,283.19,283.23,282.68,282.7,51866.0,282.0653,282.1052,281.5574,281.5773,51866.0
2024-12-11 14:20:00,282.92,282.92,282.4,282.48,31325.0,281.7964,281.7964,281.2785,281.3582,31325.0
2024-12-11 14:30:00,282.54,282.81,282.46,282.49,53922.0,281.4179,281.6868,281.3382,281.3681,53922.0
2024-12-11 14:40:00,282.49,284.03,282.42,283.87,128049.0,281.3681,282.902,281.2984,282.7426,128049.0
2024-12-11 14:50:00,283.86,283.94,283.45,283.7,36087.0,282.7327,282.8124,282.3243,282.5733,36087.0
2024-12-11 15:00:00,283.61,283.61,282.67,282.96,33192.0,282.4837,282.4837,281.5474,281.8362,33192.0
2024-12-11 15:10:00,283.01,283.1,282.77,282.86,41961.0,281.886,281.9757,281.647,281.7366,41961.0
2024-12-11 15:20:00,282.79,283.35,282.79,283.07,55502.0,281.6669,282.2247,281.6669,281.9458,55502.0
2024-12-11 15:30:00,283.01,283.74,282.67,283.74,52816.0,281.886,282.6131,281.5474,282.6131,52816.0
2024-12-11 15:40:00,283.72,283.82,283.35,283.59,79720.0,282.5932,282.6928,282.2247,282.4637,79720.0
2024-12-11 15:50:00,283.68,284.22,283.01,283.6,424626.0,282.5534,283.0912,281.886,282.4737,424626.0
2024-12-12 09:30:00,284.96,286.09,283.43,284.12,76126.0,283.8283,284.9538,282.3044,282.9916,76126.0
2024-12-12 09:40:00,284.13,284.88,283.14,284.09,28281.0,283.0016,283.7486,282.0155,282.9618,28281.0
2024-12-12 09:50:00,284.05,285.08,283.95,284.61,52236.0,282.9219,283.9478,282.8223,283.4797,52236.0
2024-12-12 10:00:00,284.71,285.98,284.71,285.96,89926.0,283.5793,284.8443,283.5793,284.8243,89926.0
2024-12-12 10:10:00,285.99,286.2,285.6,285.73,64621.0,284.8542,285.0634,284.4658,284.5952,64621.0
2024-12-12 10:20:00,285.69,285.73,285.2,285.29,52590.0,284.5554,284.5952,284.0673,284.157,52590.0
2024-12-12 10:30:00,285.17,285.39,284.31,284.7,40524.0,284.0375,284.2566,283.1809,283.5693,40524.0
2024-12-12 10:40:00,284.92,285.07,283.98,284.1,28594.0,283.7885,283.9379,282.8522,282.9717,28594.0
2024-12-12 10:50:00,284.07,284.3,283.82,284.13,28698.0,282.9418,283.1709,282.6928,283.0016,28698.0
2024-12-12 11:00:00,284.14,284.17,283.57,284.0,35055.0,283.0116,283.0414,282.4438,282.8721,35055.0
2024-12-12 11:10:00,284.01,284.34,283.54,284.15,197363.0,282.8821,283.2108,282.4139,283.0215,197363.0
2024-12-12 11:20:00,284.22,284.5,284.07,284.26,33882.0,283.0912,283.3701,282.9418,283.1311,33882.0
2024-12-12 11:30:00,284.29,284.57,284.25,284.47,39488.0,283.161,283.4399,283.1211,283.3402,39488.0
2024-12-12 11:40:00,284.51,284.57,284.16,284.44,38214.0,283.3801,283.4399,283.0315,283.3104,38214.0
2024-12-12 11:50:00,284.37,284.45,283.62,283.84,17989.0,283.2406,283.3203,282.4936,282.7127,17989.0
2024-12-12 12:00:00,283.86,283.96,283.37,283.64,47601.0,282.7327,282.8323,282.2446,282.5135,47601.0
2024-12-12 12:10:00,283.64,284.0,283.62,283.93,58605.0,282.5135,282.8721,282.4936,282.8024,58605.0
2024-12-12 12:20:00,283.93,284.01,283.77,283.84,23227.0,282.8024,282.8821,282.643,282.7127,23227.0
2024-12-12 12:30:00,283.91,284.05,283.86,284.0,30953.0,282.7825,282.9219,282.7327,282.8721,30953.0
2024-12-12 12:40:00,283.99,284.02,283.66,283.82,35996.0,282.8622,282.892,282.5335,282.6928,35996.0
2024-12-12 12:50:00,283.86,284.02,283.62,283.87,26560.0,282.7327,282.892,282.4936,282.7426,26560.0
2024-12-12 13:00:00,283.74,283.98,283.65,283.9,16715.0,282.6131,282.8522,282.5235,282.7725,16715.0
2024-12-12 13:10:00,283.85,284.0,283.78,283.86,26610.0,282.7227,282.8721,282.653,282.7327,26610.0
2024-12-12 13:20:00,283.88,283.98,283.41,283.5,18092.0,282.7526,282.8522,282.2845,282.3741,18092.0
2024-12-12 13:30:00,283.46,283.48,282.83,282.94,26641.0,282.3343,282.3542,281.7068,281.8163,26641.0
2024-12-12 13:40:00,282.93,283.72,282.84,283.48,48362.0,281.8064,282.5932,281.7167,282.3542,48362.0
2024-12-12 13:50:00,283.48,283.61,283.21,283.52,36899.0,282.3542,282.4837,282.0853,282.394,36899.0
2024-12-12 14:00:00,283.54,283.56,283.23,283.37,31703.0,282.4139,282.4339,282.1052,282.2446,31703.0
2024-12-12 14:10:00,283.35,283.35,282.51,282.98,46428.0,282.2247,282.2247,281.388,281.8562,46428.0
2024-12-12 14:20:00,283.01,283.37,282.85,282.97,33619.0,281.886,282.2446,281.7267,281.8462,33619.0
2024-12-12 14:30:00,283.04,283.09,282.7,282.92,65502.0,281.9159,281.9657,281.5773,281.7964,65502.0
2024-12-12 14:40:00,282.97,283.0,282.64,282.98,29495.0,281.8462,281.8761,281.5175,281.8562,29495.0
2024-12-12 14:50:00,282.97,283.05,282.69,282.88,41935.0,281.8462,281.9259,281.5673,281.7566,41935.0
2024-12-12 15:00:00,282.88,282.97,282.29,282.49,35336.0,281.7566,281.8462,281.1689,281.3681,35336.0
2024-12-12 15:10:00,282.5,283.05,282.31,282.72,62563.0,281.3781,281.9259,281.1888,281.5972,62563.0
2024-12-12 15:20:00,282.72,282.88,282.47,282.57,56193.0,281.5972,281.7566,281.3482,281.4478,56193.0
2024-12-12 15:30:00,282.51,282.64,282.35,282.49,71969.0,281.388,281.5175,281.2287,281.3681,71969.0
2024-12-12 15:40:00,282.49,282.52,281.95,282.01,105387.0,281.3681,281.398,280.8303,280.89,105387.0
2024-12-12 15:50:00,282.05,282.16,281.08,281.31,328562.0,280.9299,281.0394,279.9637,280.1928,328562.0
2024-12-13 09:30:00,282.28,282.66,281.47,282.63,55925.0,281.1589,281.5374,280.3522,281.5076,55925.0
2024-12-13 09:40:00,282.65,283.28,281.97,282.76,58458.0,281.5275,282.155,280.8502,281.637,58458.0
2024-12-13 09:50:00,282.7,282.84,282.14,282.55,48147.0,281.5773,281.7167,281.0195,281.4279,48147.0
2024-12-13 10:00:00,282.55,282.85,282.05,282.53,42587.0,281.4279,281.7267,280.9299,281.408,42587.0
2024-12-13 10:10:00,282.32,282.85,282.23,282.66,36941.0,281.1988,281.7267,281.1091,281.5374,36941.0
2024-12-13 10:20:00,282.69,283.9,282.49,283.57,121236.0,281.5673,282.7725,281.3681,282.4438,121236.0
2024-12-13 10:30:00,283.58,283.66,283.2,283.64,10020.0,282.4538,282.5335,282.0753,282.5135,10020.0
2024-12-13 10:40:00,283.63,283.85,283.14,283.4,24497.0,282.5036,282.7227,282.0155,282.2745,24497.0
2024-12-13 10:50:00,283.41,284.04,283.23,283.92,32404.0,282.2845,282.912,282.1052,282.7924,32404.0
2024-12-13 11:00:00,283.91,284.02,283.47,283.76,18373.0,282.7825,282.892,282.3442,282.6331,18373.0
2024-12-13 11:10:00,283.75,283.76,283.35,283.47,30078.0,282.6231,282.6331,282.2247,282.3442,30078.0
2024-12-13 11:20:00,283.5,283.8,283.36,283.7,41472.0,282.3741,282.6729,282.2347,282.5733,41472.0
2024-12-13 11:30:00,283.59,284.0,283.58,283.78,11938.0,282.4637,282.8721,282.4538,282.653,11938.0
2024-12-13 11:40:00,283.78,283.91,283.51,283.55,21596.0,282.653,282.7825,282.3841,282.4239,21596.0
2024-12-13 11:50:00,283.59,283.77,283.5,283.73,25171.0,282.4637,282.643,282.3741,282.6032,25171.0
2024-12-13 12:00:00,283.68,283.7,283.48,283.55,12861.0,282.5534,282.5733,282.3542,282.4239,12861.0
2024-12-13 12:10:00,283.6,283.61,283.35,283.48,18375.0,282.4737,282.4837,282.2247,282.3542,18375.0
2024-12-13 12:20:00,283.52,283.71,283.5,283.71,13937.0,282.394,282.5833,282.3741,282.5833,13937.0
2024-12-13 12:30:00,283.64,283.82,283.62,283.73,20709.0,282.5135,282.6928,282.4936,282.6032,20709.0
2024-12-13 12:40:00,283.77,284.02,283.6,283.7,31964.0,282.643,282.892,282.4737,282.5733,31964.0
2024-12-13 12:50:00,283.61,283.68,283.48,283.6,17692.0,282.4837,282.5534,282.3542,282.4737,17692.0
2024-12-13 13:00:00,283.58,283.66,283.51,283.59,10047.0,282.4538,282.5335,282.3841,282.4637,10047.0
2024-12-13 13:10:00,283.63,283.71,283.52,283.71,17032.0,282.5036,282.5833,282.394,282.5833,17032.0
2024-12-13 13:20:00,283.68,283.95,283.42,283.51,23142.0,282.5534,282.8223,282.2944,282.3841,23142.0
2024-12-13 13:30:00,283.6,283.68,283.45,283.58,12453.0,282.4737,282.5534,282.3243,282.4538,12453.0
2024-12-13 13:40:00,283.75,283.8,283.44,283.57,44578.0,282.6231,282.6729,282.3143,282.4438,44578.0
2024-12-13 13:50:00,283.57,283.67,283.23,283.24,24332.0,282.4438,282.5434,282.1052,282.1151,24332.0
2024-12-13 14:00:00,283.34,283.53,283.16,283.36,10279.0,282.2147,282.404,282.0354,282.2347,10279.0
2024-12-13 14:10:00,283.31,283.43,282.95,283.06,10234.0,282.1849,282.3044,281.8263,281.9358,10234.0
2024-12-13 14:20:00,283.06,283.12,282.65,282.73,12942.0,281.9358,281.9956,281.5275,281.6072,12942.0
2024-12-13 14:30:00,282.78,283.12,282.7,282.89,10097.0,281.657,281.9956,281.5773,281.7665,10097.0
2024-12-13 14:40:00,282.93,283.34,282.86,283.31,36520.0,281.8064,282.2147,281.7366,282.1849,36520.0
2024-12-13 14:50:00,283.28,283.59,283.21,283.54,40339.0,282.155,282.4637,282.0853,282.4139,40339.0
2024-12-13 15:00:00,283.49,283.81,283.42,283.56,76655.0,282.3641,282.6829,282.2944,282.4339,76655.0
2024-12-13 15:10:00,283.57,284.04,283.42,283.97,46867.0,282.4438,282.912,282.2944,282.8422,46867.0
2024-12-13 15:20:00,283.97,283.99,283.79,283.88,41279.0,282.8422,282.8622,282.6629,282.7526,41279.0
2024-12-13 15:30:00,283.84,285.2,283.84,285.12,110559.0,282.7127,284.0673,282.7127,283.9877,110559.0
2024-12-13 15:40:00,285.13,285.5,284.95,285.35,68097.0,283.9976,284.3662,283.8183,284.2168,68097.0
2024-12-13 15:50:00,285.34,285.69,284.53,284.6,215225.0,284.2068,284.5554,283.4,283.4697,215225.0
2024-12-16 09:30:00,285.7,288.57,284.3,287.38,63606.0,284.5654,287.424,283.1709,286.2387,63606.0
2024-12-16 09:40:00,287.39,288.4,287.13,288.09,31137.0,286.2487,287.2546,285.9897,286.9459,31137.0
2024-12-16 09:50:00,287.95,288.54,287.62,288.4,43382.0,286.8064,287.3941,286.4777,287.2546,43382.0
2024-12-16 10:00:00,288.53,289.0,288.27,288.32,44570.0,287.3841,287.8523,287.1252,287.175,44570.0
2024-12-16 10:10:00,288.36,288.79,287.58,288.44,47777.0,287.2148,287.6431,286.4379,287.2945,47777.0
2024-12-16 10:20:00,288.44,288.5,287.3,287.81,39642.0,287.2945,287.3542,286.159,286.667,39642.0
2024-12-16 10:30:00,287.83,288.64,287.71,288.36,43615.0,286.6869,287.4937,286.5674,287.2148,43615.0
2024-12-16 10:40:00,288.36,288.36,287.6,287.87,27218.0,287.2148,287.2148,286.4578,286.7267,27218.0
2024-12-16 10:50:00,287.83,287.9,286.79,286.88,29006.0,286.6869,286.7566,285.651,285.7407,29006.0
2024-12-16 11:00:00,287.04,287.27,286.22,286.54,17027.0,285.9,286.1291,285.0833,285.402,17027.0
2024-12-16 11:10:00,286.62,287.16,286.43,286.81,32494.0,285.4817,286.0196,285.2925,285.671,32494.0
2024-12-16 11:20:00,286.63,287.03,286.62,286.87,14695.0,285.4917,285.8901,285.4817,285.7307,14695.0
2024-12-16 11:30:00,287.0,287.7,286.82,287.0,17289.0,285.8602,286.5574,285.6809,285.8602,17289.0
2024-12-16 11:40:00,287.01,287.11,286.5,286.97,15736.0,285.8702,285.9698,285.3622,285.8303,15736.0
2024-12-16 11:50:00,287.0,287.05,286.45,286.49,10013.0,285.8602,285.91,285.3124,285.3522,10013.0
2024-12-16 12:00:00,286.61,286.76,286.29,286.69,14785.0,285.4717,285.6212,285.153,285.5514,14785.0
2024-12-16 12:10:00,286.42,286.56,286.05,286.1,22156.0,285.2825,285.4219,284.914,284.9638,22156.0
2024-12-16 12:20:00,286.13,286.39,286.1,286.19,16036.0,284.9937,285.2526,284.9638,285.0534,16036.0
2024-12-16 12:30:00,286.46,286.65,286.24,286.54,9170.0,285.3223,285.5116,285.1032,285.402,9170.0
2024-12-16 12:40:00,286.54,286.76,286.5,286.63,8425.0,285.402,285.6212,285.3622,285.4917,8425.0
2024-12-16 12:50:00,286.73,287.29,286.65,287.13,18007.0,285.5913,286.149,285.5116,285.9897,18007.0
2024-12-16 13:00:00,287.03,287.4,286.78,287.19,42202.0,285.8901,286.2586,285.6411,286.0494,42202.0
2024-12-16 13:10:00,287.31,287.32,286.69,287.09,14098.0,286.169,286.1789,285.5514,285.9498,14098.0
2024-12-16 13:20:00,286.92,287.37,286.92,287.37,5429.0,285.7805,286.2287,285.7805,286.2287,5429.0
2024-12-16 13:30:00,287.34,287.57,287.26,287.4,6964.0,286.1988,286.4279,286.1192,286.2586,6964.0
2024-12-16 13:40:00,287.38,287.89,287.3,287.44,18279.0,286.2387,286.7467,286.159,286.2985,18279.0
2024-12-16 13:50:00,287.5,287.81,287.49,287.49,13384.0,286.3582,286.667,286.3483,286.3483,13384.0
2024-12-16 14:00:00,287.72,287.77,287.5,287.64,8088.0,286.5773,286.6271,286.3582,286.4977,8088.0
2024-12-16 14:10:00,287.56,288.08,287.49,288.03,9685.0,286.418,286.9359,286.3483,286.8861,9685.0
2024-12-16 14:20:00,288.01,288.41,288.01,288.29,8088.0,286.8662,287.2646,286.8662,287.1451,8088.0
2024-12-16 14:30:00,288.26,288.35,287.78,287.8,23884.0,287.1152,287.2048,286.6371,286.657,23884.0
2024-12-16 14:40:00,287.72,287.79,287.36,287.41,7407.0,286.5773,286.6471,286.2188,286.2686,7407.0
2024-12-16 14:50:00,287.35,287.69,287.3,287.59,10433.0,286.2088,286.5475,286.159,286.4479,10433.0
2024-12-16 15:00:00,287.59,287.59,287.06,287.1,31517.0,286.4479,286.4479,285.92,285.9598,31517.0
2024-12-16 15:10:00,287.22,287.23,286.41,286.44,25228.0,286.0793,286.0893,285.2725,285.3024,25228.0
2024-12-16 15:20:00,286.42,286.6,285.81,286.55,48183.0,285.2825,285.4618,284.6749,285.412,48183.0
2024-12-16 15:30:00,286.57,286.91,286.51,286.89,41402.0,285.4319,285.7706,285.3721,285.7506,41402.0
2024-12-16 15:40:00,286.96,286.96,286.37,286.74,32939.0,285.8204,285.8204,285.2327,285.6012,32939.0
2024-12-16 15:50:00,286.65,286.71,285.89,286.13,156734.0,285.5116,285.5714,284.7546,284.9937,156734.0
2024-12-17 09:30:00,284.43,284.83,282.91,283.12,54406.0,283.3004,283.6988,281.7864,281.9956,54406.0
2024-12-17 09:40:00,283.11,284.03,282.31,283.06,51359.0,281.9856,282.902,281.1888,281.9358,51359.0
2024-12-17 09:50:00,283.11,283.57,282.75,283.23,23451.0,281.9856,282.4438,281.6271,282.1052,23451.0
2024-12-17 10:00:00,283.3,283.45,282.7,282.81,24989.0,282.1749,282.3243,281.5773,281.6868,24989.0
2024-12-17 10:10:00,282.81,283.18,282.3,282.58,29451.0,281.6868,282.0554,281.1789,281.4578,29451.0
2024-12-17 10:20:00,282.69,282.79,282.2,282.23,20251.0,281.5673,281.6669,281.0793,281.1091,20251.0
2024-12-17 10:30:00,282.1,282.24,281.6,281.62,17147.0,280.9797,281.1191,280.4816,280.5016,17147.0
2024-12-17 10:40:00,281.62,282.02,281.2,281.5,23444.0,280.5016,280.9,280.0832,280.382,23444.0
2024-12-17 10:50:00,281.37,281.68,281.1,281.36,19265.0,280.2526,280.5613,279.9836,280.2426,19265.0
2024-12-17 11:00:00,281.36,281.5,280.88,281.07,33368.0,280.2426,280.382,279.7645,279.9538,33368.0
2024-12-17 11:10:00,281.07,281.22,279.98,280.25,25864.0,279.9538,280.1032,278.8681,279.137,25864.0
2024-12-17 11:20:00,280.35,280.36,279.71,279.84,24305.0,279.2366,279.2466,278.5992,278.7286,24305.0
2024-12-17 11:30:00,279.79,280.3,279.79,280.05,30113.0,278.6788,279.1868,278.6788,278.9378,30113.0
2024-12-17 11:40:00,280.03,280.21,279.77,280.07,24210.0,278.9179,279.0972,278.6589,278.9577,24210.0
2024-12-17 11:50:00,280.2,280.75,280.11,280.67,21316.0,279.0872,279.635,278.9976,279.5553,21316.0
2024-12-17 12:00:00,280.73,281.49,280.17,280.4,17950.0,279.6151,280.3721,279.0573,279.2864,17950.0
2024-12-17 12:10:00,280.41,280.92,280.4,280.77,16191.0,279.2964,279.8043,279.2864,279.6549,16191.0
2024-12-17 12:20:00,280.86,281.64,280.72,281.4,62747.0,279.7446,280.5215,279.6051,280.2824,62747.0
2024-12-17 12:30:00,281.49,281.74,281.26,281.63,13712.0,280.3721,280.6211,280.143,280.5115,13712.0
2024-12-17 12:40:00,281.73,282.09,281.63,281.89,36363.0,280.6111,280.9697,280.5115,280.7705,36363.0
2024-12-17 12:50:00,281.92,282.33,281.77,282.2,16346.0,280.8004,281.2087,280.651,281.0793,16346.0
2024-12-17 13:00:00,282.2,282.47,281.85,282.0,10826.0,281.0793,281.3482,280.7307,280.8801,10826.0
2024-12-17 13:10:00,281.89,282.21,281.89,282.06,5380.0,280.7705,281.0892,280.7705,280.9398,5380.0
2024-12-17 13:20:00,282.06,282.31,281.97,282.17,13902.0,280.9398,281.1888,280.8502,281.0494,13902.0
2024-12-17 13:30:00,282.09,282.09,281.36,281.61,13217.0,280.9697,280.9697,280.2426,280.4916,13217.0
2024-12-17 13:40:00,281.61,282.01,281.47,281.89,8415.0,280.4916,280.89,280.3522,280.7705,8415.0
2024-12-17 13:50:00,281.93,282.13,281.59,281.8,15572.0,280.8103,281.0095,280.4717,280.6809,15572.0
2024-12-17 14:00:00,281.8,282.02,281.62,281.91,21293.0,280.6809,280.9,280.5016,280.7904,21293.0
2024-12-17 14:10:00,281.91,282.1,281.61,281.94,18902.0,280.7904,280.9797,280.4916,280.8203,18902.0
2024-12-17 14:20:00,281.94,282.19,281.86,282.11,10494.0,280.8203,281.0693,280.7406,280.9896,10494.0
2024-12-17 14:30:00,282.11,282.55,282.1,282.47,19629.0,280.9896,281.4279,280.9797,281.3482,19629.0
2024-12-17 14:40:00,282.47,282.53,282.31,282.38,16235.0,281.3482,281.408,281.1888,281.2585,16235.0
2024-12-17 14:50:00,282.44,282.69,282.27,282.66,17615.0,281.3183,281.5673,281.149,281.5374,17615.0
2024-12-17 15:00:00,282.63,282.7,282.28,282.48,22177.0,281.5076,281.5773,281.1589,281.3582,22177.0
2024-12-17 15:10:00,282.46,282.63,282.11,282.47,40800.0,281.3382,281.5076,280.9896,281.3482,40800.0
2024-12-17 15:20:00,282.47,282.8,282.35,282.63,28980.0,281.3482,281.6769,281.2287,281.5076,28980.0
2024-12-17 15:30:00,282.68,283.05,282.5,282.82,26937.0,281.5574,281.9259,281.3781,281.6968,26937.0
2024-12-17 15:40:00,282.91,283.28,282.81,283.25,35537.0,281.7864,282.155,281.6868,282.1251,35537.0
2024-12-17 15:50:00,283.19,283.36,282.81,282.92,136282.0,282.0653,282.2347,281.6868,281.7964,136282.0
2024-12-18 09:30:00,282.91,283.63,281.5,282.53,28075.0,281.7864,282.5036,280.382,281.408,28075.0
2024-12-18 09:40:00,282.63,282.75,281.38,281.74,34351.0,281.5076,281.6271,280.2625,280.6211,34351.0
2024-12-18 09:50:00,281.64,282.94,281.26,282.94,39667.0,280.5215,281.8163,280.143,281.8163,39667.0
2024-12-18 10:00:00,282.51,283.89,282.46,283.62,23177.0,281.388,282.7626,281.3382,282.4936,23177.0
2024-12-18 10:10:00,283.52,283.7,282.7,283.46,12923.0,282.394,282.5733,281.5773,282.3343,12923.0
2024-12-18 10:20:00,283.7,283.7,282.91,282.96,7756.0,282.5733,282.5733,281.7864,281.8362,7756.0
2024-12-18 10:30:00,282.95,283.95,282.95,283.88,18618.0,281.8263,282.8223,281.8263,282.7526,18618.0
2024-12-18 10:40:00,283.8,284.16,283.75,284.05,20817.0,282.6729,283.0315,282.6231,282.9219,20817.0
2024-12-18 10:50:00,284.01,284.3,283.87,284.01,30121.0,282.8821,283.1709,282.7426,282.8821,30121.0
2024-12-18 11:00:00,284.17,284.35,283.92,284.04,25957.0,283.0414,283.2207,282.7924,282.912,25957.0
2024-12-18 11:10:00,284.04,284.17,283.92,284.1,14616.0,282.912,283.0414,282.7924,282.9717,14616.0
2024-12-18 11:20:00,284.1,284.27,283.84,284.06,18252.0,282.9717,283.141,282.7127,282.9319,18252.0
2024-12-18 11:30:00,284.03,284.04,283.72,284.04,11984.0,282.902,282.912,282.5932,282.912,11984.0
2024-12-18 11:40:00,284.07,284.69,284.07,284.58,9457.0,282.9418,283.5594,282.9418,283.4498,9457.0
2024-12-18 11:50:00,284.58,284.88,284.48,284.87,9447.0,283.4498,283.7486,283.3502,283.7387,9447.0
2024-12-18 12:00:00,284.84,285.02,284.74,284.98,24273.0,283.7088,283.8881,283.6092,283.8482,24273.0
2024-12-18 12:10:00,285.09,285.83,284.89,285.83,30105.0,283.9578,284.6948,283.7586,284.6948,30105.0
2024-12-18 12:20:00,285.7,285.76,284.71,284.88,27308.0,284.5654,284.6251,283.5793,283.7486,27308.0
2024-12-18 12:30:00,284.89,285.15,284.76,284.99,16967.0,283.7586,284.0175,283.6291,283.8582,16967.0
2024-12-18 12:40:00,284.99,285.1,284.77,284.9,16616.0,283.8582,283.9677,283.6391,283.7685,16616.0
2024-12-18 12:50:00,284.9,284.9,284.39,284.56,31409.0,283.7685,283.7685,283.2606,283.4299,31409.0
2024-12-18 13:00:00,284.58,284.71,284.1,284.38,31167.0,283.4498,283.5793,282.9717,283.2506,31167.0
2024-12-18 13:10:00,284.39,284.4,283.93,284.06,20546.0,283.2606,283.2705,282.8024,282.9319,20546.0
2024-12-18 13:20:00,284.04,284.17,283.72,283.93,10236.0,282.912,283.0414,282.5932,282.8024,10236.0
2024-12-18 13:30:00,283.87,284.22,283.74,284.19,14732.0,282.7426,283.0912,282.6131,283.0614,14732.0
2024-12-18 13:40:00,284.19,284.41,283.92,284.32,10322.0,283.0614,283.2805,282.7924,283.1908,10322.0
2024-12-18 13:50:00,284.34,284.7,284.23,284.64,8691.0,283.2108,283.5693,283.1012,283.5096,8691.0
2024-12-18 14:00:00,284.6,284.74,283.15,283.59,50894.0,283.4697,283.6092,282.0255,282.4637,50894.0
2024-12-18 14:10:00,283.57,283.57,282.67,283.22,22743.0,282.4438,282.4438,281.5474,282.0952,22743.0
2024-12-18 14:20:00,283.24,283.64,283.0,283.0,12653.0,282.1151,282.5135,281.8761,281.8761,12653.0
2024-12-18 14:30:00,283.08,283.52,282.68,283.38,27412.0,281.9558,282.394,281.5574,282.2546,27412.0
2024-12-18 14:40:00,283.16,283.65,282.47,282.47,20071.0,282.0354,282.5235,281.3482,281.3482,20071.0
2024-12-18 14:50:00,282.57,282.58,281.03,281.1,27444.0,281.4478,281.4578,279.9139,279.9836,27444.0
2024-12-18 15:00:00,281.18,282.36,281.17,281.53,18162.0,280.0633,281.2386,280.0534,280.4119,18162.0
2024-12-18 15:10:00,281.53,282.09,281.52,281.86,20124.0,280.4119,280.9697,280.402,280.7406,20124.0
2024-12-18 15:20:00,281.86,282.52,281.59,282.06,26503.0,280.7406,281.398,280.4717,280.9398,26503.0
2024-12-18 15:30:00,281.85,281.94,279.83,279.99,32816.0,280.7307,280.8203,278.7187,278.878,32816.0
2024-12-18 15:40:00,279.79,280.0,278.33,279.98,104439.0,278.6788,278.888,277.2246,278.8681,104439.0
2024-12-18 15:50:00,279.8,280.17,278.22,278.38,228740.0,278.6888,279.0573,277.1151,277.2744,228740.0
2024-12-19 09:30:00,278.77,282.15,276.9,280.71,37682.0,277.6629,281.0295,275.8003,279.5952,37682.0
2024-12-19 09:40:00,281.25,281.72,279.53,279.97,70068.0,280.133,280.6012,278.4199,278.8581,70068.0
2024-12-19 09:50:00,279.97,280.56,279.32,279.56,44042.0,278.8581,279.4458,278.2107,278.4497,44042.0
2024-12-19 10:00:00,279.79,280.94,278.78,280.51,66479.0,278.6788,279.8243,277.6728,279.396,66479.0
2024-12-19 10:10:00,280.33,280.84,279.35,279.51,48546.0,279.2167,279.7247,278.2406,278.3999,48546.0
2024-12-19 10:20:00,279.92,280.46,279.51,279.57,46574.0,278.8083,279.3462,278.3999,278.4597,46574.0
2024-12-19 10:30:00,280.01,280.47,279.65,279.65,30077.0,278.898,279.3561,278.5394,278.5394,30077.0
2024-12-19 10:40:00,279.81,280.02,278.94,279.19,29081.0,278.6988,278.9079,277.8322,278.0812,29081.0
2024-12-19 10:50:00,279.19,279.56,278.73,279.43,15880.0,278.0812,278.4497,277.623,278.3203,15880.0
2024-12-19 11:00:00,279.21,279.34,278.71,279.06,11897.0,278.1011,278.2306,277.6031,277.9517,11897.0
2024-12-19 11:10:00,279.06,279.4,278.91,279.26,14990.0,277.9517,278.2904,277.8023,278.1509,14990.0
2024-12-19 11:20:00,279.4,280.0,279.18,279.9,28673.0,278.2904,278.888,278.0713,278.7884,28673.0
2024-12-19 11:30:00,279.83,280.23,279.47,279.62,33264.0,278.7187,279.1171,278.3601,278.5095,33264.0
2024-12-19 11:40:00,279.62,280.0,279.4,279.65,30545.0,278.5095,278.888,278.2904,278.5394,30545.0
2024-12-19 11:50:00,279.81,279.96,279.48,279.62,8841.0,278.6988,278.8482,278.3701,278.5095,8841.0
2024-12-19 12:00:00,279.89,280.36,279.83,280.11,24223.0,278.7784,279.2466,278.7187,278.9976,24223.0
2024-12-19 12:10:00,280.04,280.42,279.98,279.98,49795.0,278.9278,279.3063,278.8681,278.8681,49795.0
2024-12-19 12:20:00,279.99,279.99,279.11,279.41,10078.0,278.878,278.878,278.0015,278.3003,10078.0
2024-12-19 12:30:00,279.41,280.1,279.32,280.1,19465.0,278.3003,278.9876,278.2107,278.9876,19465.0
2024-12-19 12:40:00,280.14,280.18,279.32,279.4,17840.0,279.0274,279.0673,278.2107,278.2904,17840.0
2024-12-19 12:50:00,279.7,279.76,279.16,279.61,8996.0,278.5892,278.649,278.0513,278.4995,8996.0
2024-12-19 13:00:00,279.53,279.86,279.22,279.81,26425.0,278.4199,278.7486,278.1111,278.6988,26425.0
2024-12-19 13:10:00,279.81,280.1,279.6,279.85,43524.0,278.6988,278.9876,278.4896,278.7386,43524.0
2024-12-19 13:20:00,279.88,280.79,279.73,280.78,33258.0,278.7685,279.6749,278.6191,279.6649,33258.0
2024-12-19 13:30:00,280.78,280.95,280.43,280.58,15347.0,279.6649,279.8342,279.3163,279.4657,15347.0
2024-12-19 13:40:00,280.54,281.3,280.51,281.29,10283.0,279.4259,280.1828,279.396,280.1729,10283.0
2024-12-19 13:50:00,281.27,281.55,280.96,281.38,11083.0,280.153,280.4318,279.8442,280.2625,11083.0
2024-12-19 14:00:00,281.38,281.69,281.21,281.51,49385.0,280.2625,280.5713,280.0932,280.392,49385.0
2024-12-19 14:10:00,281.51,281.64,280.9,281.11,28784.0,280.392,280.5215,279.7844,279.9936,28784.0
2024-12-19 14:20:00,281.39,281.43,280.95,280.97,19243.0,280.2725,280.3123,279.8342,279.8541,19243.0
2024-12-19 14:30:00,281.08,281.19,280.73,280.76,29205.0,279.9637,280.0733,279.6151,279.645,29205.0
2024-12-19 14:40:00,280.84,280.92,280.46,280.47,26287.0,279.7247,279.8043,279.3462,279.3561,26287.0
2024-12-19 14:50:00,280.46,280.56,279.85,279.92,15248.0,279.3462,279.4458,278.7386,278.8083,15248.0
2024-12-19 15:00:00,279.91,280.09,279.26,279.54,33469.0,278.7984,278.9776,278.1509,278.4298,33469.0
2024-12-19 15:10:00,279.45,279.96,279.38,279.9,15509.0,278.3402,278.8482,278.2705,278.7884,15509.0
2024-12-19 15:20:00,279.85,280.28,279.76,280.28,35702.0,278.7386,279.1669,278.649,279.1669,35702.0
2024-12-19 15:30:00,280.28,280.39,279.53,280.16,26149.0,279.1669,279.2765,278.4199,279.0474,26149.0
2024-12-19 15:40:00,280.03,280.32,279.58,279.82,47660.0,278.9179,279.2067,278.4697,278.7087,47660.0
2024-12-19 15:50:00,279.72,279.83,278.79,278.96,121416.0,278.6091,278.7187,277.6828,277.8521,121416.0
2024-12-20 09:30:00,279.52,282.66,276.99,280.99,166804.0,278.4099,281.5374,275.89,279.8741,166804.0
2024-12-20 09:40:00,280.99,281.9,280.47,280.9,26738.0,279.8741,280.7805,279.3561,279.7844,26738.0
2024-12-20 09:50:00,280.9,282.27,280.6,282.14,30285.0,279.7844,281.149,279.4856,281.0195,30285.0
2024-12-20 10:00:00,281.87,282.16,280.8,281.43,25739.0,280.7506,281.0394,279.6848,280.3123,25739.0
2024-12-20 10:10:00,281.26,281.65,280.82,281.65,30244.0,280.143,280.5314,279.7047,280.5314,30244.0
2024-12-20 10:20:00,281.65,283.1,281.23,282.75,18666.0,280.5314,281.9757,280.1131,281.6271,18666.0
2024-12-20 10:30:00,282.69,283.47,282.56,282.91,18472.0,281.5673,282.3442,281.4378,281.7864,18472.0
2024-12-20 10:40:00,282.91,283.23,282.58,282.79,20935.0,281.7864,282.1052,281.4578,281.6669,20935.0
2024-12-20 10:50:00,282.75,282.88,282.46,282.63,17535.0,281.6271,281.7566,281.3382,281.5076,17535.0
2024-12-20 11:00:00,282.8,283.59,282.42,283.4,34628.0,281.6769,282.4637,281.2984,282.2745,34628.0
2024-12-20 11:10:00,283.5,284.28,283.37,284.0,20321.0,282.3741,283.151,282.2446,282.8721,20321.0
2024-12-20 11:20:00,284.0,284.23,283.61,284.06,49236.0,282.8721,283.1012,282.4837,282.9319,49236.0
2024-12-20 11:30:00,284.06,285.17,284.01,284.98,45646.0,282.9319,284.0375,282.8821,283.8482,45646.0
2024-12-20 11:40:00,285.0,285.34,284.84,285.05,16700.0,283.8681,284.2068,283.7088,283.9179,16700.0
2024-12-20 11:50:00,284.92,285.34,284.58,285.25,23425.0,283.7885,284.2068,283.4498,284.1171,23425.0
2024-12-20 12:00:00,285.25,285.29,284.82,285.05,16370.0,284.1171,284.157,283.6889,283.9179,16370.0
2024-12-20 12:10:00,284.96,285.34,284.53,285.12,22188.0,283.8283,284.2068,283.4,283.9877,22188.0
2024-12-20 12:20:00,285.12,286.44,285.1,286.01,18049.0,283.9877,285.3024,283.9677,284.8741,18049.0
2024-12-20 12:30:00,285.96,285.96,285.21,285.53,14636.0,284.8243,284.8243,284.0773,284.396,14636.0
2024-12-20 12:40:00,285.53,285.74,284.86,285.71,34158.0,284.396,284.6052,283.7287,284.5753,34158.0
2024-12-20 12:50:00,285.7,285.95,285.1,285.36,46932.0,284.5654,284.8144,283.9677,284.2267,46932.0
2024-12-20 13:00:00,285.23,285.25,284.55,284.76,14824.0,284.0972,284.1171,283.4199,283.6291,14824.0
2024-12-20 13:10:00,284.77,284.96,284.54,284.75,15896.0,283.6391,283.8283,283.41,283.6191,15896.0
2024-12-20 13:20:00,284.85,284.85,284.31,284.38,19297.0,283.7187,283.7187,283.1809,283.2506,19297.0
2024-12-20 13:30:00,284.5,285.07,284.27,284.28,21862.0,283.3701,283.9379,283.141,283.151,21862.0
2024-12-20 13:40:00,284.3,284.74,284.13,284.33,25905.0,283.1709,283.6092,283.0016,283.2008,25905.0
2024-12-20 13:50:00,284.43,284.51,283.9,283.9,47662.0,283.3004,283.3801,282.7725,282.7725,47662.0
2024-12-20 14:00:00,283.93,284.31,283.83,284.14,18788.0,282.8024,283.1809,282.7028,283.0116,18788.0
2024-12-20 14:10:00,284.06,284.17,283.83,283.92,16324.0,282.9319,283.0414,282.7028,282.7924,16324.0
2024-12-20 14:20:00,283.97,284.5,283.7,284.49,39259.0,282.8422,283.3701,282.5733,283.3602,39259.0
2024-12-20 14:30:00,284.4,284.8,284.36,284.36,20256.0,283.2705,283.6689,283.2307,283.2307,20256.0
2024-12-20 14:40:00,284.37,284.39,284.01,284.13,19373.0,283.2406,283.2606,282.8821,283.0016,19373.0
2024-12-20 14:50:00,284.01,284.13,283.73,283.81,19768.0,282.8821,283.0016,282.6032,282.6829,19768.0
2024-12-20 15:00:00,283.81,283.89,283.6,283.72,27509.0,282.6829,282.7626,282.4737,282.5932,27509.0
2024-12-20 15:10:00,283.72,283.94,283.55,283.93,26854.0,282.5932,282.8124,282.4239,282.8024,26854.0
2024-12-20 15:20:00,283.92,284.09,283.48,283.94,25762.0,282.7924,282.9618,282.3542,282.8124,25762.0
2024-12-20 15:30:00,283.93,285.11,283.5,284.62,31565.0,282.8024,283.9777,282.3741,283.4897,31565.0
2024-12-20 15:40:00,284.7,285.04,284.19,284.19,43129.0,283.5693,283.908,283.0614,283.0614,43129.0
2024-12-20 15:50:00,284.25,284.41,282.92,283.2,212971.0,283.1211,283.2805,281.7964,282.0753,212971.0
2024-12-23 09:30:00,281.67,283.19,281.67,282.73,30016.0,280.5514,282.0653,280.5514,281.6072,30016.0
2024-12-23 09:40:00,282.72,282.72,281.18,281.49,19231.0,281.5972,281.5972,280.0633,280.3721,19231.0
2024-12-23 09:50:00,281.49,282.01,280.88,281.03,24892.0,280.3721,280.89,279.7645,279.9139,24892.0
2024-12-23 10:00:00,281.03,281.98,280.82,281.55,28310.0,279.9139,280.8601,279.7047,280.4318,28310.0
2024-12-23 10:10:00,281.75,282.52,281.45,282.29,19034.0,280.631,281.398,280.3322,281.1689,19034.0
2024-12-23 10:20:00,282.41,283.03,281.89,283.03,23222.0,281.2884,281.906,280.7705,281.906,23222.0
2024-12-23 10:30:00,283.03,283.03,282.66,282.82,21736.0,281.906,281.906,281.5374,281.6968,21736.0
2024-12-23 10:40:00,282.95,282.95,282.15,282.21,24093.0,281.8263,281.8263,281.0295,281.0892,24093.0
2024-12-23 10:50:00,282.2,282.62,282.09,282.31,20989.0,281.0793,281.4976,280.9697,281.1888,20989.0
2024-12-23 11:00:00,282.22,282.25,281.8,281.93,28224.0,281.0992,281.1291,280.6809,280.8103,28224.0
2024-12-23 11:10:00,282.01,282.29,281.97,282.04,8590.0,280.89,281.1689,280.8502,280.9199,8590.0
2024-12-23 11:20:00,282.03,282.6,282.01,282.39,10902.0,280.9099,281.4777,280.89,281.2685,10902.0
2024-12-23 11:30:00,282.4,282.62,282.22,282.36,29734.0,281.2785,281.4976,281.0992,281.2386,29734.0
2024-12-23 11:40:00,282.36,282.74,282.03,282.63,36462.0,281.2386,281.6171,280.9099,281.5076,36462.0
2024-12-23 11:50:00,282.78,283.25,282.36,283.24,20051.0,281.657,282.1251,281.2386,282.1151,20051.0
2024-12-23 12:00:00,283.1,283.24,282.87,282.92,16009.0,281.9757,282.1151,281.7466,281.7964,16009.0
2024-12-23 12:10:00,282.94,283.32,282.86,283.08,18712.0,281.8163,282.1948,281.7366,281.9558,18712.0
2024-12-23 12:20:00,282.97,284.13,282.97,284.1,14606.0,281.8462,283.0016,281.8462,282.9717,14606.0
2024-12-23 12:30:00,283.97,284.38,283.74,283.74,13530.0,282.8422,283.2506,282.6131,282.6131,13530.0
2024-12-23 12:40:00,283.74,284.35,283.74,284.15,10585.0,282.6131,283.2207,282.6131,283.0215,10585.0
2024-12-23 12:50:00,284.3,284.3,283.82,283.82,9764.0,283.1709,283.1709,282.6928,282.6928,9764.0
2024-12-23 13:00:00,283.74,284.04,283.64,284.0,19100.0,282.6131,282.912,282.5135,282.8721,19100.0
2024-12-23 13:10:00,284.03,284.16,283.6,283.88,12770.0,282.902,283.0315,282.4737,282.7526,12770.0
2024-12-23 13:20:00,283.99,284.33,283.88,284.28,15304.0,282.8622,283.2008,282.7526,283.151,15304.0
2024-12-23 13:30:00,284.46,284.46,283.79,284.1,13589.0,283.3303,283.3303,282.6629,282.9717,13589.0
2024-12-23 13:40:00,284.22,284.52,283.93,283.98,19618.0,283.0912,283.39,282.8024,282.8522,19618.0
2024-12-23 13:50:00,283.95,284.32,283.88,284.1,16623.0,282.8223,283.1908,282.7526,282.9717,16623.0
2024-12-23 14:00:00,284.1,284.27,284.09,284.19,8078.0,282.9717,283.141,282.9618,283.0614,8078.0
2024-12-23 14:10:00,284.19,284.29,284.03,284.16,20281.0,283.0614,283.161,282.902,283.0315,20281.0
2024-12-23 14:20:00,284.17,284.21,283.93,284.0,11727.0,283.0414,283.0813,282.8024,282.8721,11727.0
2024-12-23 14:30:00,284.0,284.63,284.0,284.55,16779.0,282.8721,283.4996,282.8721,283.4199,16779.0
2024-12-23 14:40:00,284.59,284.59,284.04,284.27,19094.0,283.4598,283.4598,282.912,283.141,19094.0
2024-12-23 14:50:00,284.27,284.5,284.15,284.15,15371.0,283.141,283.3701,283.0215,283.0215,15371.0
2024-12-23 15:00:00,284.15,284.46,284.02,284.2,16406.0,283.0215,283.3303,282.892,283.0713,16406.0
2024-12-23 15:10:00,284.24,284.24,283.75,283.82,26009.0,283.1112,283.1112,282.6231,282.6928,26009.0
2024-12-23 15:20:00,283.89,284.67,283.89,284.41,18603.0,282.7626,283.5395,282.7626,283.2805,18603.0
2024-12-23 15:30:00,284.42,284.7,284.3,284.41,37663.0,283.2904,283.5693,283.1709,283.2805,37663.0
2024-12-23 15:40:00,284.46,284.84,284.36,284.62,58256.0,283.3303,283.7088,283.2307,283.4897,58256.0
2024-12-23 15:50:00,284.56,284.98,284.48,284.53,185554.0,283.4299,283.8482,283.3502,283.4,185554.0
2024-12-24 09:30:00,285.22,286.28,283.57,284.4,25301.0,284.0873,285.1431,282.4438,283.2705,25301.0
2024-12-24 09:40:00,284.07,285.27,284.05,285.27,17983.0,282.9418,284.1371,282.9219,284.1371,17983.0
2024-12-24 09:50:00,285.39,285.95,285.27,285.55,22336.0,284.2566,284.8144,284.1371,284.416,22336.0
2024-12-24 10:00:00,285.6,285.73,284.86,284.87,89949.0,284.4658,284.5952,283.7287,283.7387,89949.0
2024-12-24 10:10:00,284.99,286.53,284.99,286.22,34926.0,283.8582,285.3921,283.8582,285.0833,34926.0
2024-12-24 10:20:00,286.22,286.33,285.61,286.21,17792.0,285.0833,285.1929,284.4757,285.0733,17792.0
2024-12-24 10:30:00,286.24,287.39,285.92,287.21,20024.0,285.1032,286.2487,284.7845,286.0694,20024.0
2024-12-24 10:40:00,287.21,287.39,286.88,287.19,24200.0,286.0694,286.2487,285.7407,286.0494,24200.0
2024-12-24 10:50:00,287.2,287.39,286.54,286.78,21215.0,286.0594,286.2487,285.402,285.6411,21215.0
2024-12-24 11:00:00,286.94,286.95,286.16,286.2,17754.0,285.8004,285.8104,285.0235,285.0634,17754.0
2024-12-24 11:10:00,286.3,286.8,286.2,286.71,12203.0,285.163,285.661,285.0634,285.5714,12203.0
2024-12-24 11:20:00,286.72,287.05,286.53,286.55,17609.0,285.5813,285.91,285.3921,285.412,17609.0
2024-12-24 11:30:00,286.55,287.21,286.55,287.21,14466.0,285.412,286.0694,285.412,286.0694,14466.0
2024-12-24 11:40:00,287.21,287.74,287.21,287.68,11891.0,286.0694,286.5973,286.0694,286.5375,11891.0
2024-12-24 11:50:00,287.68,287.8,287.06,287.53,24806.0,286.5375,286.657,285.92,286.3881,24806.0
2024-12-24 12:00:00,287.54,288.0,287.46,287.94,10488.0,286.3981,286.8562,286.3184,286.7965,10488.0
2024-12-24 12:10:00,288.0,288.02,287.55,288.01,22308.0,286.8562,286.8761,286.408,286.8662,22308.0
2024-12-24 12:20:00,288.06,288.06,287.87,287.87,27339.0,286.916,286.916,286.7267,286.7267,27339.0
2024-12-24 12:30:00,287.86,288.0,287.62,288.0,26226.0,286.7168,286.8562,286.4777,286.8562,26226.0
2024-12-24 12:40:00,288.0,288.0,287.71,287.96,32208.0,286.8562,286.8562,286.5674,286.8164,32208.0
2024-12-24 12:50:00,287.96,288.5,287.95,288.32,96280.0,286.8164,287.3542,286.8064,287.175,96280.0
2024-12-26 09:30:00,286.55,288.24,286.17,287.42,17672.0,285.412,287.0953,285.0335,286.2785,17672.0
2024-12-26 09:40:00,287.24,288.3,286.74,287.94,11953.0,286.0992,287.155,285.6012,286.7965,11953.0
2024-12-26 09:50:00,288.28,288.5,287.38,288.09,16823.0,287.1351,287.3542,286.2387,286.9459,16823.0
2024-12-26 10:00:00,288.49,288.52,287.95,288.22,33179.0,287.3443,287.3742,286.8064,287.0754,33179.0
2024-12-26 10:10:00,288.32,288.53,288.17,288.44,21037.0,287.175,287.3841,287.0256,287.2945,21037.0
2024-12-26 10:20:00,288.36,288.44,288.2,288.44,11351.0,287.2148,287.2945,287.0554,287.2945,11351.0
2024-12-26 10:30:00,288.46,288.5,287.58,287.87,10135.0,287.3144,287.3542,286.4379,286.7267,10135.0
2024-12-26 10:40:00,287.65,288.38,287.6,288.37,9588.0,286.5076,287.2347,286.4578,287.2248,9588.0
2024-12-26 10:50:00,288.39,288.5,288.09,288.22,6793.0,287.2447,287.3542,286.9459,287.0754,6793.0
2024-12-26 11:00:00,288.32,288.42,287.89,287.95,14411.0,287.175,287.2746,286.7467,286.8064,14411.0
2024-12-26 11:10:00,288.09,288.18,287.82,288.07,8711.0,286.9459,287.0355,286.6769,286.926,8711.0
2024-12-26 11:20:00,288.15,288.36,287.97,288.15,7370.0,287.0056,287.2148,286.8263,287.0056,7370.0
2024-12-26 11:30:00,288.16,288.18,288.04,288.17,5049.0,287.0156,287.0355,286.8961,287.0256,5049.0
2024-12-26 11:40:00,288.17,288.73,288.16,288.51,30282.0,287.0256,287.5833,287.0156,287.3642,30282.0
2024-12-26 11:50:00,288.42,288.57,288.29,288.5,6335.0,287.2746,287.424,287.1451,287.3542,6335.0
2024-12-26 12:00:00,288.39,289.07,288.39,289.07,8961.0,287.2447,287.922,287.2447,287.922,8961.0
2024-12-26 12:10:00,288.88,289.12,288.81,288.93,10874.0,287.7327,287.9718,287.663,287.7825,10874.0
2024-12-26 12:20:00,288.93,288.94,288.58,288.68,6273.0,287.7825,287.7925,287.4339,287.5335,6273.0
2024-12-26 12:30:00,288.68,288.74,288.53,288.58,10592.0,287.5335,287.5933,287.3841,287.4339,10592.0
2024-12-26 12:40:00,288.64,288.97,288.6,288.91,8604.0,287.4937,287.8224,287.4538,287.7626,8604.0
2024-12-26 12:50:00,288.91,288.91,288.35,288.53,65040.0,287.7626,287.7626,287.2048,287.3841,65040.0
2024-12-26 13:00:00,288.56,288.56,287.73,288.02,20873.0,287.414,287.414,286.5873,286.8761,20873.0
2024-12-26 13:10:00,287.92,287.99,287.77,287.89,5237.0,286.7765,286.8463,286.6271,286.7467,5237.0
2024-12-26 13:20:00,287.79,287.9,287.5,287.5,6225.0,286.6471,286.7566,286.3582,286.3582,6225.0
2024-12-26 13:30:00,287.48,287.97,287.43,287.87,7083.0,286.3383,286.8263,286.2885,286.7267,7083.0
2024-12-26 13:40:00,287.87,287.9,287.54,287.9,5023.0,286.7267,286.7566,286.3981,286.7566,5023.0
2024-12-26 13:50:00,287.87,287.93,287.76,287.76,3086.0,286.7267,286.7865,286.6172,286.6172,3086.0
2024-12-26 14:00:00,287.75,287.78,287.55,287.67,4219.0,286.6072,286.6371,286.408,286.5275,4219.0
2024-12-26 14:10:00,287.67,287.88,287.48,287.87,8376.0,286.5275,286.7367,286.3383,286.7267,8376.0
2024-12-26 14:20:00,287.87,287.98,287.63,287.7,7123.0,286.7267,286.8363,286.4877,286.5574,7123.0
2024-12-26 14:30:00,287.63,287.73,287.41,287.73,10459.0,286.4877,286.5873,286.2686,286.5873,10459.0
2024-12-26 14:40:00,287.75,287.83,287.55,287.68,4363.0,286.6072,286.6869,286.408,286.5375,4363.0
2024-12-26 14:50:00,287.67,287.72,287.46,287.51,10540.0,286.5275,286.5773,286.3184,286.3682,10540.0
2024-12-26 15:00:00,287.51,287.81,287.32,287.81,10798.0,286.3682,286.667,286.1789,286.667,10798.0
2024-12-26 15:10:00,287.75,287.84,287.22,287.24,7913.0,286.6072,286.6969,286.0793,286.0992,7913.0
2024-12-26 15:20:00,287.31,287.73,287.16,287.61,9248.0,286.169,286.5873,286.0196,286.4678,9248.0
2024-12-26 15:30:00,287.54,287.87,287.41,287.87,13841.0,286.3981,286.7267,286.2686,286.7267,13841.0
2024-12-26 15:40:00,287.85,287.87,287.36,287.68,26450.0,286.7068,286.7267,286.2188,286.5375,26450.0
2024-12-26 15:50:00,287.76,288.84,287.59,288.13,127352.0,286.6172,287.6929,286.4479,286.9857,127352.0
2024-12-27 09:30:00,287.84,289.0,287.06,288.0,27984.0,286.6969,287.8523,285.92,286.8562,27984.0
2024-12-27 09:40:00,288.19,288.77,287.81,288.57,15306.0,287.0455,287.6232,286.667,287.424,15306.0
2024-12-27 09:50:00,288.56,288.78,288.04,288.1,18302.0,287.414,287.6331,286.8961,286.9558,18302.0
2024-12-27 10:00:00,288.17,288.43,287.76,288.07,21420.0,287.0256,287.2845,286.6172,286.926,21420.0
2024-12-27 10:10:00,288.06,288.4,287.67,287.82,101341.0,286.916,287.2546,286.5275,286.6769,101341.0
2024-12-27 10:20:00,287.72,288.05,287.34,287.34,12084.0,286.5773,286.906,286.1988,286.1988,12084.0
2024-12-27 10:30:00,287.33,287.67,287.0,287.4,16082.0,286.1889,286.5275,285.8602,286.2586,16082.0
2024-12-27 10:40:00,287.41,287.94,287.12,287.29,11844.0,286.2686,286.7965,285.9797,286.149,11844.0
2024-12-27 10:50:00,287.2,287.44,286.96,287.19,14644.0,286.0594,286.2985,285.8204,286.0494,14644.0
2024-12-27 11:00:00,287.16,287.16,286.54,286.67,19806.0,286.0196,286.0196,285.402,285.5315,19806.0
2024-12-27 11:10:00,286.67,286.81,286.4,286.4,13742.0,285.5315,285.671,285.2626,285.2626,13742.0
2024-12-27 11:20:00,286.48,287.03,286.34,287.0,39051.0,285.3423,285.8901,285.2028,285.8602,39051.0
2024-12-27 11:30:00,286.86,287.28,286.54,287.28,7700.0,285.7208,286.1391,285.402,286.1391,7700.0
2024-12-27 11:40:00,287.19,287.35,286.63,286.63,6202.0,286.0494,286.2088,285.4917,285.4917,6202.0
2024-12-27 11:50:00,286.62,286.62,286.27,286.35,12398.0,285.4817,285.4817,285.1331,285.2128,12398.0
2024-12-27 12:00:00,286.28,286.42,285.79,285.82,12625.0,285.1431,285.2825,284.655,284.6849,12625.0
2024-12-27 12:10:00,285.93,286.03,285.62,285.9,19388.0,284.7944,284.8941,284.4857,284.7646,19388.0
2024-12-27 12:20:00,285.91,286.1,285.55,285.78,12222.0,284.7745,284.9638,284.416,284.645,12222.0
2024-12-27 12:30:00,285.77,286.38,285.57,285.71,10116.0,284.6351,285.2427,284.4359,284.5753,10116.0
2024-12-27 12:40:00,285.7,285.91,285.6,285.8,9040.0,284.5654,284.7745,284.4658,284.665,9040.0
2024-12-27 12:50:00,285.92,286.22,285.68,286.22,6916.0,284.7845,285.0833,284.5454,285.0833,6916.0
2024-12-27 13:00:00,286.25,286.56,286.15,286.21,41426.0,285.1132,285.4219,285.0136,285.0733,41426.0
2024-12-27 13:10:00,286.24,286.36,285.89,286.01,48162.0,285.1032,285.2227,284.7546,284.8741,48162.0
2024-12-27 13:20:00,285.89,286.08,285.87,285.93,9379.0,284.7546,284.9439,284.7347,284.7944,9379.0
2024-12-27 13:30:00,285.86,286.31,285.86,286.03,6104.0,284.7247,285.1729,284.7247,284.8941,6104.0
2024-12-27 13:40:00,286.04,286.33,286.04,286.21,7384.0,284.904,285.1929,284.904,285.0733,7384.0
2024-12-27 13:50:00,286.1,286.32,286.05,286.24,9793.0,284.9638,285.1829,284.914,285.1032,9793.0
2024-12-27 14:00:00,286.26,286.55,286.1,286.5,19944.0,285.1231,285.412,284.9638,285.3622,19944.0
2024-12-27 14:10:00,286.5,286.82,286.36,286.81,10075.0,285.3622,285.6809,285.2227,285.671,10075.0
2024-12-27 14:20:00,286.86,287.1,286.79,286.88,11697.0,285.7208,285.9598,285.651,285.7407,11697.0
2024-12-27 14:30:00,286.76,287.18,286.71,287.07,14147.0,285.6212,286.0395,285.5714,285.9299,14147.0
2024-12-27 14:40:00,287.09,287.26,286.98,287.13,10997.0,285.9498,286.1192,285.8403,285.9897,10997.0
2024-12-27 14:50:00,287.14,287.43,287.01,287.01,17693.0,285.9996,286.2885,285.8702,285.8702,17693.0
2024-12-27 15:00:00,287.06,287.07,286.02,286.23,30437.0,285.92,285.9299,284.8841,285.0933,30437.0
2024-12-27 15:10:00,286.28,286.28,285.54,285.54,23358.0,285.1431,285.1431,284.406,284.406,23358.0
2024-12-27 15:20:00,285.54,286.1,285.46,285.62,15284.0,284.406,284.9638,284.3263,284.4857,15284.0
2024-12-27 15:30:00,285.62,285.87,285.37,285.46,24910.0,284.4857,284.7347,284.2367,284.3263,24910.0
2024-12-27 15:40:00,285.33,285.79,285.2,285.79,39270.0,284.1968,284.655,284.0673,284.655,39270.0
2024-12-27 15:50:00,285.81,287.72,285.81,286.48,491360.0,284.6749,286.5773,284.6749,285.3423,491360.0
2024-12-30 09:30:00,284.08,284.88,282.98,283.23,14422.0,282.9518,283.7486,281.8562,282.1052,14422.0
2024-12-30 09:40:00,283.23,283.39,282.78,283.21,10530.0,282.1052,282.2645,281.657,282.0853,10530.0
2024-12-30 09:50:00,282.97,283.32,282.48,282.86,17219.0,281.8462,282.1948,281.3582,281.7366,17219.0
2024-12-30 10:00:00,282.55,282.6,281.83,282.13,10843.0,281.4279,281.4777,280.7107,281.0095,10843.0
2024-12-30 10:10:00,282.12,282.73,281.99,282.48,21433.0,280.9996,281.6072,280.8701,281.3582,21433.0
2024-12-30 10:20:00,282.3,282.44,281.83,281.99,11956.0,281.1789,281.3183,280.7107,280.8701,11956.0
2024-12-30 10:30:00,282.0,282.69,282.0,282.47,11133.0,280.8801,281.5673,280.8801,281.3482,11133.0
2024-12-30 10:40:00,282.5,282.62,281.87,282.04,10801.0,281.3781,281.4976,280.7506,280.9199,10801.0
2024-12-30 10:50:00,282.09,283.07,282.09,283.07,4516.0,280.9697,281.9458,280.9697,281.9458,4516.0
2024-12-30 11:00:00,283.06,283.6,282.8,283.6,11851.0,281.9358,282.4737,281.6769,282.4737,11851.0
2024-12-30 11:10:00,283.45,284.27,283.44,284.06,7040.0,282.3243,283.141,282.3143,282.9319,7040.0
2024-12-30 11:20:00,284.12,284.42,283.97,284.32,7989.0,282.9916,283.2904,282.8422,283.1908,7989.0
2024-12-30 11:30:00,284.21,284.68,284.13,284.57,3529.0,283.0813,283.5494,283.0016,283.4399,3529.0
2024-12-30 11:40:00,284.54,284.85,284.13,284.14,8781.0,283.41,283.7187,283.0016,283.0116,8781.0
2024-12-30 11:50:00,284.03,284.62,284.03,284.41,2821.0,282.902,283.4897,282.902,283.2805,2821.0
2024-12-30 12:00:00,284.39,284.61,283.52,283.74,25278.0,283.2606,283.4797,282.394,282.6131,25278.0
2024-12-30 12:10:00,283.59,284.02,283.59,283.93,5726.0,282.4637,282.892,282.4637,282.8024,5726.0
2024-12-30 12:20:00,283.69,284.6,283.68,284.6,7520.0,282.5633,283.4697,282.5534,283.4697,7520.0
2024-12-30 12:30:00,284.44,284.45,283.83,283.85,5777.0,283.3104,283.3203,282.7028,282.7227,5777.0
2024-12-30 12:40:00,283.86,284.17,283.73,284.1,3083.0,282.7327,283.0414,282.6032,282.9717,3083.0
2024-12-30 12:50:00,284.15,284.26,283.58,284.0,2809.0,283.0215,283.1311,282.4538,282.8721,2809.0
2024-12-30 13:00:00,284.0,284.31,283.64,284.25,5094.0,282.8721,283.1809,282.5135,283.1211,5094.0
2024-12-30 13:10:00,284.46,284.8,284.38,284.39,5821.0,283.3303,283.6689,283.2506,283.2606,5821.0
2024-12-30 13:20:00,284.49,284.6,284.23,284.39,9361.0,283.3602,283.4697,283.1012,283.2606,9361.0
2024-12-30 13:30:00,284.24,284.54,284.11,284.25,6353.0,283.1112,283.41,282.9817,283.1211,6353.0
2024-12-30 13:40:00,284.25,284.44,284.13,284.38,3277.0,283.1211,283.3104,283.0016,283.2506,3277.0
2024-12-30 13:50:00,284.41,284.74,284.3,284.62,7134.0,283.2805,283.6092,283.1709,283.4897,7134.0
2024-12-30 14:00:00,284.62,284.69,284.1,284.36,19013.0,283.4897,283.5594,282.9717,283.2307,19013.0
2024-12-30 14:10:00,284.43,284.54,284.2,284.34,4092.0,283.3004,283.41,283.0713,283.2108,4092.0
2024-12-30 14:20:00,284.34,284.6,283.86,284.38,8175.0,283.2108,283.4697,282.7327,283.2506,8175.0
2024-12-30 14:30:00,284.54,284.56,284.28,284.55,8946.0,283.41,283.4299,283.151,283.4199,8946.0
2024-12-30 14:40:00,284.55,284.71,284.5,284.58,3344.0,283.4199,283.5793,283.3701,283.4498,3344.0
2024-12-30 14:50:00,284.63,284.74,284.37,284.58,10719.0,283.4996,283.6092,283.2406,283.4498,10719.0
2024-12-30 15:00:00,284.61,284.61,284.19,284.37,8772.0,283.4797,283.4797,283.0614,283.2406,8772.0
2024-12-30 15:10:00,284.51,285.12,284.48,285.07,8767.0,283.3801,283.9877,283.3502,283.9379,8767.0
2024-12-30 15:20:00,285.07,285.14,284.6,284.62,14798.0,283.9379,284.0076,283.4697,283.4897,14798.0
2024-12-30 15:30:00,284.62,284.74,284.35,284.58,15874.0,283.4897,283.6092,283.2207,283.4498,15874.0
2024-12-30 15:40:00,284.63,285.19,284.56,285.13,18771.0,283.4996,284.0574,283.4299,283.9976,18771.0
2024-12-30 15:50:00,285.21,285.39,283.93,284.35,267700.0,284.0773,284.2566,282.8024,283.2207,267700.0
2024-12-31 09:30:00,285.7,285.98,284.52,284.99,32982.0,284.5654,284.8443,283.39,283.8582,32982.0
2024-12-31 09:40:00,284.48,285.35,284.48,285.35,15545.0,283.3502,284.2168,283.3502,284.2168,15545.0
2024-12-31 09:50:00,285.22,285.46,284.6,285.46,11628.0,284.0873,284.3263,283.4697,284.3263,11628.0
2024-12-31 10:00:00,285.57,285.82,285.09,285.25,9323.0,284.4359,284.6849,283.9578,284.1171,9323.0
2024-12-31 10:10:00,285.4,285.57,285.1,285.5,11907.0,284.2666,284.4359,283.9677,284.3662,11907.0
2024-12-31 10:20:00,285.35,285.58,284.3,284.31,8205.0,284.2168,284.4458,283.1709,283.1809,8205.0
2024-12-31 10:30:00,284.26,284.6,284.19,284.49,6763.0,283.1311,283.4697,283.0614,283.3602,6763.0
2024-12-31 10:40:00,284.45,284.45,284.02,284.23,6901.0,283.3203,283.3203,282.892,283.1012,6901.0
2024-12-31 10:50:00,284.31,284.6,284.11,284.2,30793.0,283.1809,283.4697,282.9817,283.0713,30793.0
2024-12-31 11:00:00,284.25,284.26,283.91,284.17,8387.0,283.1211,283.1311,282.7825,283.0414,8387.0
2024-12-31 11:10:00,284.03,284.23,283.87,283.92,16660.0,282.902,283.1012,282.7426,282.7924,16660.0
2024-12-31 11:20:00,283.72,284.14,283.72,283.94,7241.0,282.5932,283.0116,282.5932,282.8124,7241.0
2024-12-31 11:30:00,284.0,284.1,283.44,283.87,10721.0,282.8721,282.9717,282.3143,282.7426,10721.0
2024-12-31 11:40:00,283.88,284.07,283.64,284.04,12992.0,282.7526,282.9418,282.5135,282.912,12992.0
2024-12-31 11:50:00,284.13,284.3,283.83,283.91,5883.0,283.0016,283.1709,282.7028,282.7825,5883.0
2024-12-31 12:00:00,283.91,284.35,283.62,284.23,11096.0,282.7825,283.2207,282.4936,283.1012,11096.0
2024-12-31 12:10:00,284.22,284.28,283.9,284.28,5550.0,283.0912,283.151,282.7725,283.151,5550.0
2024-12-31 12:20:00,284.21,284.38,284.11,284.3,13380.0,283.0813,283.2506,282.9817,283.1709,13380.0
2024-12-31 12:30:00,284.36,284.36,283.6,283.84,30665.0,283.2307,283.2307,282.4737,282.7127,30665.0
2024-12-31 12:40:00,283.89,283.89,283.18,283.31,19913.0,282.7626,282.7626,282.0554,282.1849,19913.0
2024-12-31 12:50:00,283.31,284.3,283.3,284.27,14310.0,282.1849,283.1709,282.1749,283.141,14310.0
2024-12-31 13:00:00,284.13,284.34,284.02,284.02,5694.0,283.0016,283.2108,282.892,282.892,5694.0
2024-12-31 13:10:00,284.15,284.16,283.65,283.71,3901.0,283.0215,283.0315,282.5235,282.5833,3901.0
2024-12-31 13:20:00,283.58,283.71,283.23,283.6,7977.0,282.4538,282.5833,282.1052,282.4737,7977.0
2024-12-31 13:30:00,283.6,283.96,283.6,283.96,6802.0,282.4737,282.8323,282.4737,282.8323,6802.0
2024-12-31 13:40:00,283.95,284.22,283.91,283.98,5442.0,282.8223,283.0912,282.7825,282.8522,5442.0
2024-12-31 13:50:00,284.12,284.17,283.64,283.72,9932.0,282.9916,283.0414,282.5135,282.5932,9932.0
2024-12-31 14:00:00,283.69,283.72,283.4,283.63,5533.0,282.5633,282.5932,282.2745,282.5036,5533.0
2024-12-31 14:10:00,283.68,283.77,283.24,283.32,10287.0,282.5534,282.643,282.1151,282.1948,10287.0
2024-12-31 14:20:00,283.23,283.41,282.82,282.92,10821.0,282.1052,282.2845,281.6968,281.7964,10821.0
2024-12-31 14:30:00,282.92,283.31,282.76,283.23,12028.0,281.7964,282.1849,281.637,282.1052,12028.0
2024-12-31 14:40:00,283.31,283.34,282.87,282.87,7336.0,282.1849,282.2147,281.7466,281.7466,7336.0
2024-12-31 14:50:00,282.88,283.36,282.84,283.36,10685.0,281.7566,282.2347,281.7167,282.2347,10685.0
2024-12-31 15:00:00,283.28,283.46,283.25,283.36,8987.0,282.155,282.3343,282.1251,282.2347,8987.0
2024-12-31 15:10:00,283.35,283.36,282.83,283.12,10878.0,282.2247,282.2347,281.7068,281.9956,10878.0
2024-12-31 15:20:00,283.13,283.41,283.0,283.32,17275.0,282.0056,282.2845,281.8761,282.1948,17275.0
2024-12-31 15:30:00,283.34,283.34,282.8,283.01,16128.0,282.2147,282.2147,281.6769,281.886,16128.0
2024-12-31 15:40:00,282.86,283.16,282.57,283.11,28243.0,281.7366,282.0354,281.4478,281.9856,28243.0
2024-12-31 15:50:00,283.16,283.88,282.77,283.84,134261.0,282.0354,282.7526,281.647,282.7127,134261.0
2025-01-02 09:30:00,285.39,286.27,282.5,282.66,35993.0,284.2566,285.1331,281.3781,281.5374,35993.0
2025-01-02 09:40:00,282.0,282.5,280.67,281.29,59128.0,280.8801,281.3781,279.5553,280.1729,59128.0
2025-01-02 09:50:00,281.29,281.29,280.0,281.03,40705.0,280.1729,280.1729,278.888,279.9139,40705.0
2025-01-02 10:00:00,281.25,282.32,280.66,280.66,18587.0,280.133,281.1988,279.5454,279.5454,18587.0
2025-01-02 10:10:00,280.85,281.45,280.61,281.2,23885.0,279.7346,280.3322,279.4956,280.0832,23885.0
2025-01-02 10:20:00,281.34,281.34,280.37,280.62,23247.0,280.2227,280.2227,279.2565,279.5055,23247.0
2025-01-02 10:30:00,280.43,280.74,280.19,280.35,33545.0,279.3163,279.6251,279.0772,279.2366,33545.0
2025-01-02 10:40:00,280.34,280.76,280.14,280.69,61644.0,279.2266,279.645,279.0274,279.5753,61644.0
2025-01-02 10:50:00,280.62,280.79,280.28,280.52,16660.0,279.5055,279.6749,279.1669,279.4059,16660.0
2025-01-02 11:00:00,280.5,280.51,278.45,278.49,15189.0,279.386,279.396,277.3442,277.384,15189.0
2025-01-02 11:10:00,278.42,278.59,277.25,277.42,13155.0,277.3143,277.4836,276.1489,276.3182,13155.0
2025-01-02 11:20:00,277.42,278.79,277.39,278.29,14484.0,276.3182,277.6828,276.2884,277.1848,14484.0
2025-01-02 11:30:00,278.29,278.74,277.38,278.31,29657.0,277.1848,277.633,276.2784,277.2047,29657.0
2025-01-02 11:40:00,278.49,278.67,277.8,278.11,8159.0,277.384,277.5633,276.6967,277.0055,8159.0
2025-01-02 11:50:00,278.15,278.15,277.09,277.47,13434.0,277.0453,277.0453,275.9896,276.368,13434.0
2025-01-02 12:00:00,277.38,277.99,276.61,276.81,55133.0,276.2784,276.886,275.5115,275.7107,55133.0
2025-01-02 12:10:00,276.83,277.52,276.8,277.34,18098.0,275.7306,276.4178,275.7007,276.2386,18098.0
2025-01-02 12:20:00,277.2,277.26,276.35,276.42,22641.0,276.0991,276.1589,275.2525,275.3222,22641.0
2025-01-02 12:30:00,276.46,276.63,275.92,276.11,19529.0,275.3621,275.5314,274.8242,275.0134,19529.0
2025-01-02 12:40:00,276.15,276.17,275.56,276.05,11150.0,275.0533,275.0732,274.4656,274.9537,11150.0
2025-01-02 12:50:00,276.0,276.67,275.56,276.55,21172.0,274.9039,275.5712,274.4656,275.4517,21172.0
2025-01-02 13:00:00,276.63,277.66,276.55,277.63,16970.0,275.5314,276.5573,275.4517,276.5274,16970.0
2025-01-02 13:10:00,277.42,277.49,276.85,277.3,20433.0,276.3182,276.388,275.7505,276.1987,20433.0
2025-01-02 13:20:00,277.56,277.91,277.43,277.76,12396.0,276.4577,276.8063,276.3282,276.6569,12396.0
2025-01-02 13:30:00,277.88,277.88,277.13,277.25,16742.0,276.7764,276.7764,276.0294,276.1489,16742.0
2025-01-02 13:40:00,276.94,277.35,276.0,276.18,10331.0,275.8402,276.2485,274.9039,275.0832,10331.0
2025-01-02 13:50:00,276.37,276.57,276.0,276.43,6585.0,275.2724,275.4716,274.9039,275.3322,6585.0
2025-01-02 14:00:00,276.39,277.03,276.3,276.77,11498.0,275.2923,275.9298,275.2027,275.6708,11498.0
2025-01-02 14:10:00,276.86,277.06,276.48,276.65,15484.0,275.7605,275.9597,275.382,275.5513,15484.0
2025-01-02 14:20:00,276.75,277.05,276.64,277.01,9324.0,275.6509,275.9497,275.5413,275.9099,9324.0
2025-01-02 14:30:00,276.84,276.97,276.34,276.35,22476.0,275.7405,275.87,275.2425,275.2525,22476.0
2025-01-02 14:40:00,276.33,276.72,276.31,276.49,28057.0,275.2326,275.621,275.2127,275.3919,28057.0
2025-01-02 14:50:00,276.47,276.68,275.83,275.94,34838.0,275.372,275.5812,274.7346,274.8441,34838.0
2025-01-02 15:00:00,275.92,276.16,275.63,276.03,24634.0,274.8242,275.0632,274.5354,274.9338,24634.0
2025-01-02 15:10:00,276.03,276.67,275.92,276.67,31040.0,274.9338,275.5712,274.8242,275.5712,31040.0
2025-01-02 15:20:00,276.67,277.04,276.43,276.8,28205.0,275.5712,275.9398,275.3322,275.7007,28205.0
2025-01-02 15:30:00,276.79,276.81,275.92,276.53,34690.0,275.6907,275.7107,274.8242,275.4318,34690.0
2025-01-02 15:40:00,276.64,276.75,276.36,276.37,31738.0,275.5413,275.6509,275.2625,275.2724,31738.0
2025-01-02 15:50:00,276.3,276.43,275.68,275.93,166412.0,275.2027,275.3322,274.5852,274.8342,166412.0
2025-01-03 09:30:00,277.42,279.43,276.81,276.83,50704.0,276.3182,278.3203,275.7107,275.7306,50704.0
2025-01-03 09:40:00,277.29,278.39,277.04,277.06,26390.0,276.1888,277.2844,275.9398,275.9597,26390.0
2025-01-03 09:50:00,277.36,277.86,276.86,276.98,45011.0,276.2585,276.7565,275.7605,275.88,45011.0
2025-01-03 10:00:00,277.07,277.92,276.89,277.63,23287.0,275.9696,276.8163,275.7904,276.5274,23287.0
2025-01-03 10:10:00,277.63,278.18,277.42,277.47,34108.0,276.5274,277.0752,276.3182,276.368,34108.0
2025-01-03 10:20:00,277.45,278.02,277.08,277.89,21780.0,276.3481,276.9159,275.9796,276.7864,21780.0
2025-01-03 10:30:00,278.01,278.72,277.9,278.13,36796.0,276.9059,277.6131,276.7963,277.0254,36796.0
2025-01-03 10:40:00,278.28,279.41,278.02,279.39,21375.0,277.1748,278.3003,276.9159,278.2804,21375.0
2025-01-03 10:50:00,279.26,279.44,278.93,279.3,27539.0,278.1509,278.3302,277.8222,278.1908,27539.0
2025-01-03 11:00:00,279.41,279.41,278.65,278.92,21161.0,278.3003,278.3003,277.5434,277.8123,21161.0
2025-01-03 11:10:00,278.92,279.02,278.51,278.67,12495.0,277.8123,277.9119,277.4039,277.5633,12495.0
2025-01-03 11:20:00,278.67,279.0,278.33,279.0,270873.0,277.5633,277.892,277.2246,277.892,270873.0
2025-01-03 11:30:00,279.0,279.72,278.85,278.99,22241.0,277.892,278.6091,277.7426,277.882,22241.0
2025-01-03 11:40:00,279.06,280.07,279.06,280.0,46484.0,277.9517,278.9577,277.9517,278.888,46484.0
2025-01-03 11:50:00,280.0,280.18,279.67,279.7,23682.0,278.888,279.0673,278.5593,278.5892,23682.0
2025-01-03 12:00:00,279.63,280.17,279.36,280.17,18441.0,278.5195,279.0573,278.2505,279.0573,18441.0
2025-01-03 12:10:00,279.99,280.15,279.35,279.42,19813.0,278.878,279.0374,278.2406,278.3103,19813.0
2025-01-03 12:20:00,279.48,280.68,279.42,280.42,184595.0,278.3701,279.5653,278.3103,279.3063,184595.0
2025-01-03 12:30:00,280.55,281.0,280.16,280.76,31748.0,279.4358,279.884,279.0474,279.645,31748.0
2025-01-03 12:40:00,280.76,280.77,280.31,280.67,14947.0,279.645,279.6549,279.1968,279.5553,14947.0
2025-01-03 12:50:00,280.79,281.12,280.69,280.73,24571.0,279.6749,280.0036,279.5753,279.6151,24571.0
2025-01-03 13:00:00,280.73,280.78,280.14,280.23,16284.0,279.6151,279.6649,279.0274,279.1171,16284.0
2025-01-03 13:10:00,280.23,280.66,280.18,280.37,24106.0,279.1171,279.5454,279.0673,279.2565,24106.0
2025-01-03 13:20:00,280.47,280.94,280.31,280.88,16275.0,279.3561,279.8243,279.1968,279.7645,16275.0
2025-01-03 13:30:00,280.9,281.01,280.65,281.0,19632.0,279.7844,279.894,279.5354,279.884,19632.0
2025-01-03 13:40:00,281.01,281.75,280.88,281.65,31021.0,279.894,280.631,279.7645,280.5314,31021.0
2025-01-03 13:50:00,281.63,281.65,281.0,281.1,21593.0,280.5115,280.5314,279.884,279.9836,21593.0
2025-01-03 14:00:00,281.1,281.1,280.46,280.67,26782.0,279.9836,279.9836,279.3462,279.5553,26782.0
2025-01-03 14:10:00,280.67,281.21,280.64,280.9,18986.0,279.5553,280.0932,279.5255,279.7844,18986.0
2025-01-03 14:20:00,280.85,281.14,280.67,281.04,16917.0,279.7346,280.0235,279.5553,279.9239,16917.0
2025-01-03 14:30:00,281.04,281.15,280.8,280.81,19153.0,279.9239,280.0334,279.6848,279.6948,19153.0
2025-01-03 14:40:00,280.82,280.84,280.36,280.42,21099.0,279.7047,279.7247,279.2466,279.3063,21099.0
2025-01-03 14:50:00,280.43,280.61,280.15,280.42,19093.0,279.3163,279.4956,279.0374,279.3063,19093.0
2025-01-03 15:00:00,280.38,280.55,280.07,280.52,20864.0,279.2665,279.4358,278.9577,279.4059,20864.0
2025-01-03 15:10:00,280.64,280.79,280.48,280.56,21360.0,279.5255,279.6749,279.3661,279.4458,21360.0
2025-01-03 15:20:00,280.6,280.9,280.56,280.66,26096.0,279.4856,279.7844,279.4458,279.5454,26096.0
2025-01-03 15:30:00,280.65,280.87,280.4,280.53,29209.0,279.5354,279.7545,279.2864,279.4159,29209.0
2025-01-03 15:40:00,280.46,280.66,279.88,280.12,36939.0,279.3462,279.5454,278.7685,279.0075,36939.0
2025-01-03 15:50:00,280.31,280.56,279.89,280.25,212510.0,279.1968,279.4458,278.7784,279.137,212510.0
2025-01-06 09:30:00,281.71,281.85,278.8,279.21,101698.0,280.5912,280.7307,277.6928,278.1011,101698.0
2025-01-06 09:40:00,279.26,282.0,279.17,281.15,13039.0,278.1509,280.8801,278.0613,280.0334,13039.0
2025-01-06 09:50:00,281.37,281.37,280.56,280.71,5597.0,280.2526,280.2526,279.4458,279.5952,5597.0
2025-01-06 10:00:00,280.76,281.39,280.76,281.09,16596.0,279.645,280.2725,279.645,279.9737,16596.0
2025-01-06 10:10:00,281.04,281.44,279.89,279.89,28928.0,279.9239,280.3223,278.7784,278.7784,28928.0
2025-01-06 10:20:00,280.17,280.17,279.53,279.84,11997.0,279.0573,279.0573,278.4199,278.7286,11997.0
2025-01-06 10:30:00,279.84,280.12,278.91,278.91,9590.0,278.7286,279.0075,277.8023,277.8023,9590.0
2025-01-06 10:40:00,279.22,279.77,278.8,279.59,13858.0,278.1111,278.6589,277.6928,278.4796,13858.0
2025-01-06 10:50:00,279.59,280.05,279.41,279.78,12965.0,278.4796,278.9378,278.3003,278.6689,12965.0
2025-01-06 11:00:00,279.69,279.69,278.81,279.06,15376.0,278.5792,278.5792,277.7027,277.9517,15376.0
2025-01-06 11:10:00,279.07,279.96,278.92,279.49,21128.0,277.9617,278.8482,277.8123,278.38,21128.0
2025-01-06 11:20:00,279.41,279.65,279.13,279.28,9754.0,278.3003,278.5394,278.0215,278.1709,9754.0
2025-01-06 11:30:00,279.18,279.61,279.18,279.26,8560.0,278.0713,278.4995,278.0713,278.1509,8560.0
2025-01-06 11:40:00,279.36,279.79,279.12,279.79,6125.0,278.2505,278.6788,278.0115,278.6788,6125.0
2025-01-06 11:50:00,279.95,279.95,279.35,279.38,8860.0,278.8382,278.8382,278.2406,278.2705,8860.0
2025-01-06 12:00:00,279.2,279.52,278.95,279.11,19002.0,278.0912,278.4099,277.8422,278.0015,19002.0
2025-01-06 12:10:00,279.0,279.02,278.78,278.8,15174.0,277.892,277.9119,277.6728,277.6928,15174.0
2025-01-06 12:20:00,278.82,278.98,278.63,278.85,29531.0,277.7127,277.8721,277.5234,277.7426,29531.0
2025-01-06 12:30:00,278.96,279.06,278.58,279.04,6188.0,277.8521,277.9517,277.4736,277.9318,6188.0
2025-01-06 12:40:00,278.95,278.95,278.65,278.66,6112.0,277.8422,277.8422,277.5434,277.5533,6112.0
2025-01-06 12:50:00,278.69,278.82,278.11,278.28,9635.0,277.5832,277.7127,277.0055,277.1748,9635.0
2025-01-06 13:00:00,278.17,278.19,277.81,277.9,11791.0,277.0653,277.0852,276.7067,276.7963,11791.0
2025-01-06 13:10:00,277.93,278.38,277.84,278.38,11194.0,276.8262,277.2744,276.7366,277.2744,11194.0
2025-01-06 13:20:00,278.17,278.34,278.04,278.18,8083.0,277.0653,277.2346,276.9358,277.0752,8083.0
2025-01-06 13:30:00,278.16,278.38,277.96,278.15,10921.0,277.0553,277.2744,276.8561,277.0453,10921.0
2025-01-06 13:40:00,278.1,278.27,277.91,277.95,5585.0,276.9955,277.1649,276.8063,276.8461,5585.0
2025-01-06 13:50:00,278.01,278.7,277.95,278.7,5306.0,276.9059,277.5932,276.8461,277.5932,5306.0
2025-01-06 14:00:00,278.59,278.59,278.1,278.19,14194.0,277.4836,277.4836,276.9955,277.0852,14194.0
2025-01-06 14:10:00,278.19,278.61,278.09,278.56,7668.0,277.0852,277.5035,276.9856,277.4537,7668.0
2025-01-06 14:20:00,278.44,278.45,277.97,277.97,9672.0,277.3342,277.3442,276.8661,276.8661,9672.0
2025-01-06 14:30:00,277.93,278.26,277.91,277.91,10535.0,276.8262,277.1549,276.8063,276.8063,10535.0
2025-01-06 14:40:00,277.91,278.15,277.63,278.0,7674.0,276.8063,277.0453,276.5274,276.8959,7674.0
2025-01-06 14:50:00,278.0,278.08,277.75,277.99,8970.0,276.8959,276.9756,276.6469,276.886,8970.0
2025-01-06 15:00:00,277.92,278.07,277.64,277.73,12332.0,276.8163,276.9657,276.5374,276.627,12332.0
2025-01-06 15:10:00,277.73,277.96,277.58,277.96,10597.0,276.627,276.8561,276.4776,276.8561,10597.0
2025-01-06 15:20:00,278.05,278.05,277.23,277.24,18609.0,276.9457,276.9457,276.129,276.139,18609.0
2025-01-06 15:30:00,277.25,277.63,277.24,277.47,15093.0,276.1489,276.5274,276.139,276.368,15093.0
2025-01-06 15:40:00,277.38,277.46,276.49,276.57,32706.0,276.2784,276.3581,275.3919,275.4716,32706.0
2025-01-06 15:50:00,276.67,277.0,276.26,276.5,112344.0,275.5712,275.8999,275.1629,275.4019,112344.0
2025-01-07 09:30:00,278.32,279.15,277.23,278.57,95374.0,277.2147,278.0414,276.129,277.4637,95374.0
2025-01-07 09:40:00,278.6,279.52,278.23,278.23,25330.0,277.4936,278.4099,277.125,277.125,25330.0
2025-01-07 09:50:00,278.37,278.85,278.03,278.85,17695.0,277.2645,277.7426,276.9258,277.7426,17695.0
2025-01-07 10:00:00,278.48,279.79,278.45,279.36,12920.0,277.374,278.6788,277.3442,278.2505,12920.0
2025-01-07 10:10:00,279.45,279.59,278.9,279.17,13514.0,278.3402,278.4796,277.7924,278.0613,13514.0
2025-01-07 10:20:00,279.28,280.64,279.28,280.64,16729.0,278.1709,279.5255,278.1709,279.5255,16729.0
2025-01-07 10:30:00,280.52,281.87,279.97,281.21,27712.0,279.4059,280.7506,278.8581,280.0932,27712.0
2025-01-07 10:40:00,281.21,281.3,280.28,280.44,11185.0,280.0932,280.1828,279.1669,279.3263,11185.0
2025-01-07 10:50:00,280.44,281.79,280.44,281.79,31905.0,279.3263,280.6709,279.3263,280.6709,31905.0
2025-01-07 11:00:00,281.71,282.14,281.46,281.62,22216.0,280.5912,281.0195,280.3422,280.5016,22216.0
2025-01-07 11:10:00,281.58,282.13,281.54,282.04,30680.0,280.4617,281.0095,280.4219,280.9199,30680.0
2025-01-07 11:20:00,282.05,282.19,281.44,281.83,19489.0,280.9299,281.0693,280.3223,280.7107,19489.0
2025-01-07 11:30:00,281.73,282.09,281.21,282.03,13443.0,280.6111,280.9697,280.0932,280.9099,13443.0
2025-01-07 11:40:00,281.93,282.0,281.53,281.78,8844.0,280.8103,280.8801,280.4119,280.6609,8844.0
2025-01-07 11:50:00,281.78,281.78,281.21,281.37,15862.0,280.6609,280.6609,280.0932,280.2526,15862.0
2025-01-07 12:00:00,281.36,281.72,281.1,281.66,17899.0,280.2426,280.6012,279.9836,280.5414,17899.0
2025-01-07 12:10:00,281.6,282.02,281.56,281.96,15373.0,280.4816,280.9,280.4418,280.8402,15373.0
2025-01-07 12:20:00,281.96,281.96,281.52,281.61,13814.0,280.8402,280.8402,280.402,280.4916,13814.0
2025-01-07 12:30:00,281.61,281.89,281.43,281.46,21803.0,280.4916,280.7705,280.3123,280.3422,21803.0
2025-01-07 12:40:00,281.35,281.36,280.35,280.38,19650.0,280.2326,280.2426,279.2366,279.2665,19650.0
2025-01-07 12:50:00,280.38,280.81,280.27,280.81,15502.0,279.2665,279.6948,279.1569,279.6948,15502.0
2025-01-07 13:00:00,280.77,281.32,280.61,281.31,11212.0,279.6549,280.2028,279.4956,280.1928,11212.0
2025-01-07 13:10:00,281.4,281.46,280.99,281.09,9889.0,280.2824,280.3422,279.8741,279.9737,9889.0
2025-01-07 13:20:00,281.08,281.47,281.08,281.47,6872.0,279.9637,280.3522,279.9637,280.3522,6872.0
2025-01-07 13:30:00,281.48,281.62,281.09,281.25,28090.0,280.3621,280.5016,279.9737,280.133,28090.0
2025-01-07 13:40:00,281.21,281.43,281.09,281.36,15445.0,280.0932,280.3123,279.9737,280.2426,15445.0
2025-01-07 13:50:00,281.36,281.46,281.27,281.31,14740.0,280.2426,280.3422,280.153,280.1928,14740.0
2025-01-07 14:00:00,281.31,281.32,281.05,281.3,18960.0,280.1928,280.2028,279.9338,280.1828,18960.0
2025-01-07 14:10:00,281.3,281.35,280.7,280.93,20138.0,280.1828,280.2326,279.5852,279.8143,20138.0
2025-01-07 14:20:00,280.93,281.04,280.69,280.7,11801.0,279.8143,279.9239,279.5753,279.5852,11801.0
2025-01-07 14:30:00,280.69,280.85,280.5,280.5,19528.0,279.5753,279.7346,279.386,279.386,19528.0
2025-01-07 14:40:00,280.5,280.69,280.29,280.29,13729.0,279.386,279.5753,279.1768,279.1768,13729.0
2025-01-07 14:50:00,280.4,280.57,280.11,280.11,20658.0,279.2864,279.4557,278.9976,278.9976,20658.0
2025-01-07 15:00:00,280.16,280.16,279.37,279.5,18093.0,279.0474,279.0474,278.2605,278.39,18093.0
2025-01-07 15:10:00,279.46,279.73,279.27,279.32,20108.0,278.3501,278.6191,278.1609,278.2107,20108.0
2025-01-07 15:20:00,279.32,279.34,278.74,278.86,22563.0,278.2107,278.2306,277.633,277.7525,22563.0
2025-01-07 15:30:00,278.85,279.16,278.48,278.68,24540.0,277.7426,278.0513,277.374,277.5732,24540.0
2025-01-07 15:40:00,278.68,278.93,278.28,278.38,34717.0,277.5732,277.8222,277.1748,277.2744,34717.0
2025-01-07 15:50:00,278.49,280.08,278.48,279.87,202355.0,277.384,278.9677,277.374,278.7585,202355.0
2025-01-08 09:30:00,282.13,282.13,280.3,281.85,61096.0,281.0095,281.0095,279.1868,280.7307,61096.0
2025-01-08 09:40:00,281.76,281.77,280.29,280.53,11229.0,280.641,280.651,279.1768,279.4159,11229.0
2025-01-08 09:50:00,280.8,281.0,280.16,280.95,10514.0,279.6848,279.884,279.0474,279.8342,10514.0
2025-01-08 10:00:00,280.81,281.77,280.44,281.64,25934.0,279.6948,280.651,279.3263,280.5215,25934.0
2025-01-08 10:10:00,281.88,281.88,281.4,281.64,7948.0,280.7605,280.7605,280.2824,280.5215,7948.0
2025-01-08 10:20:00,281.51,281.57,281.14,281.31,7431.0,280.392,280.4518,280.0235,280.1928,7431.0
2025-01-08 10:30:00,281.31,281.75,280.91,281.57,8217.0,280.1928,280.631,279.7944,280.4518,8217.0
2025-01-08 10:40:00,281.57,282.4,281.46,282.37,25523.0,280.4518,281.2785,280.3422,281.2486,25523.0
2025-01-08 10:50:00,282.5,283.28,282.5,283.11,26189.0,281.3781,282.155,281.3781,281.9856,26189.0
2025-01-08 11:00:00,283.1,284.25,283.1,283.88,21276.0,281.9757,283.1211,281.9757,282.7526,21276.0
2025-01-08 11:10:00,284.0,284.01,283.6,283.9,13072.0,282.8721,282.8821,282.4737,282.7725,13072.0
2025-01-08 11:20:00,283.94,284.63,283.93,284.63,22641.0,282.8124,283.4996,282.8024,283.4996,22641.0
2025-01-08 11:30:00,284.52,285.78,284.52,285.64,56163.0,283.39,284.645,283.39,284.5056,56163.0
2025-01-08 11:40:00,285.75,286.02,285.5,285.64,13818.0,284.6152,284.8841,284.3662,284.5056,13818.0
2025-01-08 11:50:00,285.64,286.09,285.61,285.95,42399.0,284.5056,284.9538,284.4757,284.8144,42399.0
2025-01-08 12:00:00,285.91,286.0,285.26,285.58,20173.0,284.7745,284.8642,284.1271,284.4458,20173.0
2025-01-08 12:10:00,285.59,285.6,285.31,285.51,14865.0,284.4558,284.4658,284.1769,284.3761,14865.0
2025-01-08 12:20:00,285.45,285.5,284.37,284.41,39996.0,284.3164,284.3662,283.2406,283.2805,39996.0
2025-01-08 12:30:00,284.44,284.48,283.24,283.47,10552.0,283.3104,283.3502,282.1151,282.3442,10552.0
2025-01-08 12:40:00,283.54,284.38,283.39,284.06,13606.0,282.4139,283.2506,282.2645,282.9319,13606.0
2025-01-08 12:50:00,284.06,284.14,283.58,283.8,6308.0,282.9319,283.0116,282.4538,282.6729,6308.0
2025-01-08 13:00:00,283.79,284.17,283.51,283.54,20002.0,282.6629,283.0414,282.3841,282.4139,20002.0
2025-01-08 13:10:00,283.54,283.78,283.24,283.46,8307.0,282.4139,282.653,282.1151,282.3343,8307.0
2025-01-08 13:20:00,283.45,283.57,283.11,283.46,3949.0,282.3243,282.4438,281.9856,282.3343,3949.0
2025-01-08 13:30:00,283.45,284.21,283.34,283.97,7109.0,282.3243,283.0813,282.2147,282.8422,7109.0
2025-01-08 13:40:00,283.76,283.93,283.5,283.56,4253.0,282.6331,282.8024,282.3741,282.4339,4253.0
2025-01-08 13:50:00,283.43,284.09,283.35,284.0,21211.0,282.3044,282.9618,282.2247,282.8721,21211.0
2025-01-08 14:00:00,283.99,285.09,283.99,285.0,27286.0,282.8622,283.9578,282.8622,283.8681,27286.0
2025-01-08 14:10:00,284.96,285.07,284.47,284.99,15561.0,283.8283,283.9379,283.3402,283.8582,15561.0
2025-01-08 14:20:00,284.88,285.55,284.88,285.4,14765.0,283.7486,284.416,283.7486,284.2666,14765.0
2025-01-08 14:30:00,285.38,285.48,285.09,285.3,15748.0,284.2466,284.3462,283.9578,284.167,15748.0
2025-01-08 14:40:00,285.3,285.3,284.52,284.63,15876.0,284.167,284.167,283.39,283.4996,15876.0
2025-01-08 14:50:00,284.72,284.87,284.25,284.87,18414.0,283.5893,283.7387,283.1211,283.7387,18414.0
2025-01-08 15:00:00,284.83,285.02,284.43,284.52,14568.0,283.6988,283.8881,283.3004,283.39,14568.0
2025-01-08 15:10:00,284.52,284.64,284.26,284.64,22888.0,283.39,283.5096,283.1311,283.5096,22888.0
2025-01-08 15:20:00,284.64,285.26,284.58,284.92,36310.0,283.5096,284.1271,283.4498,283.7885,36310.0
2025-01-08 15:30:00,285.0,285.24,284.55,284.72,32596.0,283.8681,284.1072,283.4199,283.5893,32596.0
2025-01-08 15:40:00,284.55,284.92,284.38,284.92,28666.0,283.4199,283.7885,283.2506,283.7885,28666.0
2025-01-08 15:50:00,285.0,285.53,284.75,285.5,207862.0,283.8681,284.396,283.6191,284.3662,207862.0
2025-01-10 09:30:00,285.99,289.66,284.7,288.0,108758.0,284.8542,288.5096,283.5693,286.8562,108758.0
2025-01-10 09:40:00,288.0,290.34,287.6,289.4,39602.0,286.8562,289.1869,286.4578,288.2507,39602.0
2025-01-10 09:50:00,289.44,289.45,287.6,287.78,36357.0,288.2905,288.3005,286.4578,286.6371,36357.0
2025-01-10 10:00:00,287.56,287.94,285.13,285.25,70296.0,286.418,286.7965,283.9976,284.1171,70296.0
2025-01-10 10:10:00,285.31,285.33,284.0,284.42,42492.0,284.1769,284.1968,282.8721,283.2904,42492.0
2025-01-10 10:20:00,284.53,284.71,283.84,284.03,48495.0,283.4,283.5793,282.7127,282.902,48495.0
2025-01-10 10:30:00,284.03,284.8,283.82,284.51,26827.0,282.902,283.6689,282.6928,283.3801,26827.0
2025-01-10 10:40:00,284.61,284.64,283.62,284.53,33347.0,283.4797,283.5096,282.4936,283.4,33347.0
2025-01-10 10:50:00,284.51,284.66,283.69,284.43,50903.0,283.3801,283.5295,282.5633,283.3004,50903.0
2025-01-10 11:00:00,284.66,284.66,283.87,284.17,32775.0,283.5295,283.5295,282.7426,283.0414,32775.0
2025-01-10 11:10:00,284.18,284.56,283.99,284.43,28626.0,283.0514,283.4299,282.8622,283.3004,28626.0
2025-01-10 11:20:00,284.47,285.38,284.36,285.29,25481.0,283.3402,284.2466,283.2307,284.157,25481.0
2025-01-10 11:30:00,285.12,285.32,284.4,285.19,28283.0,283.9877,284.1869,283.2705,284.0574,28283.0
2025-01-10 11:40:00,285.35,285.69,285.07,285.15,24963.0,284.2168,284.5554,283.9379,284.0175,24963.0
2025-01-10 11:50:00,284.82,285.66,284.82,285.2,17061.0,283.6889,284.5255,283.6889,284.0673,17061.0
2025-01-10 12:00:00,285.09,285.22,284.28,285.0,54688.0,283.9578,284.0873,283.151,283.8681,54688.0
2025-01-10 12:10:00,285.08,285.46,284.88,285.46,7890.0,283.9478,284.3263,283.7486,284.3263,7890.0
2025-01-10 12:20:00,285.24,285.41,285.03,285.12,15877.0,284.1072,284.2765,283.898,283.9877,15877.0
2025-01-10 12:30:00,285.12,285.94,285.0,285.7,43745.0,283.9877,284.8044,283.8681,284.5654,43745.0
2025-01-10 12:40:00,285.79,286.0,285.57,285.76,44025.0,284.655,284.8642,284.4359,284.6251,44025.0
2025-01-10 12:50:00,285.66,285.77,284.92,285.72,57245.0,284.5255,284.6351,283.7885,284.5853,57245.0
2025-01-10 13:00:00,285.49,286.02,285.43,286.02,18087.0,284.3562,284.8841,284.2964,284.8841,18087.0
2025-01-10 13:10:00,285.9,286.32,285.9,286.04,19973.0,284.7646,285.1829,284.7646,284.904,19973.0
2025-01-10 13:20:00,286.02,287.66,286.0,287.65,41008.0,284.8841,286.5176,284.8642,286.5076,41008.0
2025-01-10 13:30:00,287.65,288.34,287.1,288.07,19504.0,286.5076,287.1949,285.9598,286.926,19504.0
2025-01-10 13:40:00,287.91,288.4,287.68,287.87,24034.0,286.7666,287.2546,286.5375,286.7267,24034.0
2025-01-10 13:50:00,287.87,288.4,287.71,287.86,41775.0,286.7267,287.2546,286.5674,286.7168,41775.0
2025-01-10 14:00:00,287.91,288.05,287.33,287.46,20261.0,286.7666,286.906,286.1889,286.3184,20261.0
2025-01-10 14:10:00,287.28,288.18,287.18,288.08,42394.0,286.1391,287.0355,286.0395,286.9359,42394.0
2025-01-10 14:20:00,288.08,288.38,287.64,288.19,32571.0,286.9359,287.2347,286.4977,287.0455,32571.0
2025-01-10 14:30:00,288.23,288.24,287.2,287.24,16979.0,287.0853,287.0953,286.0594,286.0992,16979.0
2025-01-10 14:40:00,287.3,287.34,286.47,286.59,17271.0,286.159,286.1988,285.3323,285.4518,17271.0
2025-01-10 14:50:00,286.57,287.25,286.33,287.21,17654.0,285.4319,286.1092,285.1929,286.0694,17654.0
2025-01-10 15:00:00,287.1,287.49,286.79,287.27,36058.0,285.9598,286.3483,285.651,286.1291,36058.0
2025-01-10 15:10:00,287.3,287.37,286.63,286.85,51548.0,286.159,286.2287,285.4917,285.7108,51548.0
2025-01-10 15:20:00,286.81,287.56,286.78,287.14,18428.0,285.671,286.418,285.6411,285.9996,18428.0
2025-01-10 15:30:00,287.12,287.67,286.99,287.41,38218.0,285.9797,286.5275,285.8502,286.2686,38218.0
2025-01-10 15:40:00,287.32,287.51,286.31,286.36,55801.0,286.1789,286.3682,285.1729,285.2227,55801.0
2025-01-10 15:50:00,286.38,287.03,285.86,287.0,297530.0,285.2427,285.8901,284.7247,285.8602,297530.0
2025-01-13 09:30:00,285.22,287.52,285.22,285.73,25373.0,284.0873,286.3781,284.0873,284.5952,25373.0
2025-01-13 09:40:00,285.73,286.09,285.28,285.81,22240.0,284.5952,284.9538,284.147,284.6749,22240.0
2025-01-13 09:50:00,285.75,286.74,285.64,286.59,7330.0,284.6152,285.6012,284.5056,285.4518,7330.0
2025-01-13 10:00:00,286.43,286.43,285.77,285.98,7813.0,285.2925,285.2925,284.6351,284.8443,7813.0
2025-01-13 10:10:00,286.0,286.4,285.84,286.25,11546.0,284.8642,285.2626,284.7048,285.1132,11546.0
2025-01-13 10:20:00,286.0,286.94,285.52,286.21,26937.0,284.8642,285.8004,284.3861,285.0733,26937.0
2025-01-13 10:30:00,286.35,286.82,286.08,286.44,30359.0,285.2128,285.6809,284.9439,285.3024,30359.0
2025-01-13 10:40:00,286.46,286.84,286.2,286.65,18701.0,285.3223,285.7008,285.0634,285.5116,18701.0
2025-01-13 10:50:00,286.71,287.46,286.71,287.45,16572.0,285.5714,286.3184,285.5714,286.3084,16572.0
2025-01-13 11:00:00,287.35,287.73,287.16,287.48,46556.0,286.2088,286.5873,286.0196,286.3383,46556.0
2025-01-13 11:10:00,287.48,288.06,287.48,288.03,15161.0,286.3383,286.916,286.3383,286.8861,15161.0
2025-01-13 11:20:00,288.08,288.3,287.53,287.74,26417.0,286.9359,287.155,286.3881,286.5973,26417.0
2025-01-13 11:30:00,287.77,287.86,287.06,287.13,24899.0,286.6271,286.7168,285.92,285.9897,24899.0
2025-01-13 11:40:00,287.13,287.67,287.02,287.13,16726.0,285.9897,286.5275,285.8801,285.9897,16726.0
2025-01-13 11:50:00,287.13,287.26,286.33,286.34,17365.0,285.9897,286.1192,285.1929,285.2028,17365.0
2025-01-13 12:00:00,286.36,286.92,286.05,286.83,22311.0,285.2227,285.7805,284.914,285.6909,22311.0
2025-01-13 12:10:00,286.81,287.14,286.63,287.13,17985.0,285.671,285.9996,285.4917,285.9897,17985.0
2025-01-13 12:20:00,287.06,287.27,286.84,286.84,19075.0,285.92,286.1291,285.7008,285.7008,19075.0
2025-01-13 12:30:00,286.77,286.92,286.53,286.82,10973.0,285.6311,285.7805,285.3921,285.6809,10973.0
2025-01-13 12:40:00,286.82,287.4,286.78,287.4,15108.0,285.6809,286.2586,285.6411,286.2586,15108.0
2025-01-13 12:50:00,287.45,287.59,286.79,287.59,15572.0,286.3084,286.4479,285.651,286.4479,15572.0
2025-01-13 13:00:00,287.44,287.71,287.13,287.69,14733.0,286.2985,286.5674,285.9897,286.5475,14733.0
2025-01-13 13:10:00,287.73,288.0,287.51,287.76,21655.0,286.5873,286.8562,286.3682,286.6172,21655.0
2025-01-13 13:20:00,287.86,288.06,287.8,287.96,9831.0,286.7168,286.916,286.657,286.8164,9831.0
2025-01-13 13:30:00,288.08,288.17,287.88,288.16,13896.0,286.9359,287.0256,286.7367,287.0156,13896.0
2025-01-13 13:40:00,288.13,288.31,287.97,288.08,16726.0,286.9857,287.165,286.8263,286.9359,16726.0
2025-01-13 13:50:00,288.2,288.31,287.76,287.81,10903.0,287.0554,287.165,286.6172,286.667,10903.0
2025-01-13 14:00:00,287.71,287.73,287.36,287.63,17549.0,286.5674,286.5873,286.2188,286.4877,17549.0
2025-01-13 14:10:00,287.64,287.85,287.39,287.48,12568.0,286.4977,286.7068,286.2487,286.3383,12568.0
2025-01-13 14:20:00,287.57,287.81,287.33,287.76,18028.0,286.4279,286.667,286.1889,286.6172,18028.0
2025-01-13 14:30:00,287.69,287.92,287.44,287.71,17151.0,286.5475,286.7765,286.2985,286.5674,17151.0
2025-01-13 14:40:00,287.72,287.73,287.29,287.47,21351.0,286.5773,286.5873,286.149,286.3283,21351.0
2025-01-13 14:50:00,287.3,288.02,287.3,287.87,23618.0,286.159,286.8761,286.159,286.7267,23618.0
2025-01-13 15:00:00,287.87,287.9,287.52,287.73,23761.0,286.7267,286.7566,286.3781,286.5873,23761.0
2025-01-13 15:10:00,287.61,287.79,287.47,287.63,35657.0,286.4678,286.6471,286.3283,286.4877,35657.0
2025-01-13 15:20:00,287.54,287.68,287.06,287.09,45467.0,286.3981,286.5375,285.92,285.9498,45467.0
2025-01-13 15:30:00,287.05,287.18,286.6,286.71,35901.0,285.91,286.0395,285.4618,285.5714,35901.0
2025-01-13 15:40:00,286.71,286.71,285.85,286.02,58810.0,285.5714,285.5714,284.7148,284.8841,58810.0
2025-01-13 15:50:00,285.88,286.48,285.29,285.81,209945.0,284.7446,285.3423,284.157,284.6749,209945.0
2025-01-14 09:30:00,286.0,287.65,284.87,285.09,20098.0,284.8642,286.5076,283.7387,283.9578,20098.0
2025-01-14 09:40:00,285.23,286.22,285.22,286.19,11042.0,284.0972,285.0833,284.0873,285.0534,11042.0
2025-01-14 09:50:00,286.44,286.48,285.76,286.3,10002.0,285.3024,285.3423,284.6251,285.163,10002.0
2025-01-14 10:00:00,286.41,286.99,286.41,286.6,5901.0,285.2725,285.8502,285.2725,285.4618,5901.0
2025-01-14 10:10:00,286.52,287.51,286.44,287.51,9770.0,285.3821,286.3682,285.3024,286.3682,9770.0
2025-01-14 10:20:00,287.32,288.19,287.25,287.97,11353.0,286.1789,287.0455,286.1092,286.8263,11353.0
2025-01-14 10:30:00,287.99,288.0,287.62,287.87,6229.0,286.8463,286.8562,286.4777,286.7267,6229.0
2025-01-14 10:40:00,287.86,288.05,287.37,287.84,8928.0,286.7168,286.906,286.2287,286.6969,8928.0
2025-01-14 10:50:00,287.63,287.67,287.22,287.33,7544.0,286.4877,286.5275,286.0793,286.1889,7544.0
2025-01-14 11:00:00,287.38,287.46,286.9,286.99,24439.0,286.2387,286.3184,285.7606,285.8502,24439.0
2025-01-14 11:10:00,286.99,287.69,286.79,287.54,19326.0,285.8502,286.5475,285.651,286.3981,19326.0
2025-01-14 11:20:00,287.52,288.1,287.47,288.0,18246.0,286.3781,286.9558,286.3283,286.8562,18246.0
2025-01-14 11:30:00,288.0,288.29,287.43,287.5,6665.0,286.8562,287.1451,286.2885,286.3582,6665.0
2025-01-14 11:40:00,287.36,287.45,286.96,287.22,4970.0,286.2188,286.3084,285.8204,286.0793,4970.0
2025-01-14 11:50:00,287.21,287.39,286.86,286.86,3779.0,286.0694,286.2487,285.7208,285.7208,3779.0
2025-01-14 12:00:00,286.79,287.35,286.76,287.35,6405.0,285.651,286.2088,285.6212,286.2088,6405.0
2025-01-14 12:10:00,287.35,287.6,287.3,287.5,16942.0,286.2088,286.4578,286.159,286.3582,16942.0
2025-01-14 12:20:00,287.5,287.54,286.94,286.99,28286.0,286.3582,286.3981,285.8004,285.8502,28286.0
2025-01-14 12:30:00,286.98,287.37,286.85,287.37,18915.0,285.8403,286.2287,285.7108,286.2287,18915.0
2025-01-14 12:40:00,287.3,287.7,287.24,287.7,4988.0,286.159,286.5574,286.0992,286.5574,4988.0
2025-01-14 12:50:00,287.67,288.12,287.67,288.12,7694.0,286.5275,286.9758,286.5275,286.9758,7694.0
2025-01-14 13:00:00,288.12,288.12,287.82,287.86,8787.0,286.9758,286.9758,286.6769,286.7168,8787.0
2025-01-14 13:10:00,287.82,287.99,287.7,287.93,6386.0,286.6769,286.8463,286.5574,286.7865,6386.0
2025-01-14 13:20:00,287.78,288.29,287.75,288.26,11726.0,286.6371,287.1451,286.6072,287.1152,11726.0
2025-01-14 13:30:00,288.26,288.6,288.26,288.5,8175.0,287.1152,287.4538,287.1152,287.3542,8175.0
2025-01-14 13:40:00,288.5,288.68,288.35,288.54,6208.0,287.3542,287.5335,287.2048,287.3941,6208.0
2025-01-14 13:50:00,288.54,289.16,288.54,289.1,28429.0,287.3941,288.0116,287.3941,287.9519,28429.0
2025-01-14 14:00:00,289.1,289.12,288.7,288.9,12426.0,287.9519,287.9718,287.5534,287.7527,12426.0
2025-01-14 14:10:00,288.76,289.38,288.76,289.29,10186.0,287.6132,288.2307,287.6132,288.1411,10186.0
2025-01-14 14:20:00,289.29,289.61,289.15,289.32,20819.0,288.1411,288.4598,288.0017,288.171,20819.0
2025-01-14 14:30:00,289.19,289.75,288.93,289.69,21551.0,288.0415,288.5993,287.7825,288.5395,21551.0
2025-01-14 14:40:00,289.75,289.75,289.36,289.5,4861.0,288.5993,288.5993,288.2108,288.3503,4861.0
2025-01-14 14:50:00,289.34,289.34,288.71,288.99,8575.0,288.1909,288.1909,287.5634,287.8423,8575.0
2025-01-14 15:00:00,288.91,288.91,288.31,288.46,10306.0,287.7626,287.7626,287.165,287.3144,10306.0
2025-01-14 15:10:00,288.4,288.66,288.32,288.33,12457.0,287.2546,287.5136,287.175,287.1849,12457.0
2025-01-14 15:20:00,288.49,288.64,288.4,288.63,9917.0,287.3443,287.4937,287.2546,287.4837,9917.0
2025-01-14 15:30:00,288.63,288.93,288.56,288.72,21041.0,287.4837,287.7825,287.414,287.5734,21041.0
2025-01-14 15:40:00,288.76,289.07,288.48,288.96,22749.0,287.6132,287.922,287.3343,287.8124,22749.0
2025-01-14 15:50:00,288.88,289.29,288.69,289.05,126750.0,287.7327,288.1411,287.5435,287.9021,126750.0
2025-01-15 09:30:00,292.0,292.0,288.78,289.83,33441.0,290.8403,290.8403,287.6331,288.679,33441.0
2025-01-15 09:40:00,290.25,290.77,289.98,290.19,7784.0,289.0973,289.6152,288.8284,289.0375,7784.0
2025-01-15 09:50:00,290.11,290.41,289.81,290.3,12406.0,288.9578,289.2567,288.659,289.1471,12406.0
2025-01-15 10:00:00,290.14,290.23,288.61,289.06,10123.0,288.9877,289.0774,287.4638,287.912,10123.0
2025-01-15 10:10:00,289.15,289.63,288.71,289.47,10528.0,288.0017,288.4798,287.5634,288.3204,10528.0
2025-01-15 10:20:00,289.44,289.45,288.48,288.81,11399.0,288.2905,288.3005,287.3343,287.663,11399.0
2025-01-15 10:30:00,288.81,289.15,288.03,288.03,12610.0,287.663,288.0017,286.8861,286.8861,12610.0
2025-01-15 10:40:00,288.25,288.44,287.76,288.42,22665.0,287.1052,287.2945,286.6172,287.2746,22665.0
2025-01-15 10:50:00,288.38,289.3,288.29,289.3,6755.0,287.2347,288.1511,287.1451,288.1511,6755.0
2025-01-15 11:00:00,289.36,289.36,288.84,289.13,8050.0,288.2108,288.2108,287.6929,287.9817,8050.0
2025-01-15 11:10:00,289.24,289.46,288.71,288.86,12344.0,288.0913,288.3104,287.5634,287.7128,12344.0
2025-01-15 11:20:00,288.87,289.5,288.81,289.4,17086.0,287.7228,288.3503,287.663,288.2507,17086.0
2025-01-15 11:30:00,289.44,289.65,289.12,289.5,25593.0,288.2905,288.4997,287.9718,288.3503,25593.0
2025-01-15 11:40:00,289.52,289.59,288.84,289.01,84772.0,288.3702,288.4399,287.6929,287.8622,84772.0
2025-01-15 11:50:00,289.14,289.64,288.92,289.64,12638.0,287.9917,288.4897,287.7726,288.4897,12638.0
2025-01-15 12:00:00,289.54,290.1,289.33,290.05,19026.0,288.3901,288.9479,288.1809,288.8981,19026.0
2025-01-15 12:10:00,290.06,290.33,289.96,290.06,9277.0,288.908,289.177,288.8084,288.908,9277.0
2025-01-15 12:20:00,290.06,290.12,289.91,290.1,8846.0,288.908,288.9678,288.7586,288.9479,8846.0
2025-01-15 12:30:00,290.1,290.24,289.84,290.19,14058.0,288.9479,289.0873,288.6889,289.0375,14058.0
2025-01-15 12:40:00,290.19,290.64,290.05,290.36,14117.0,289.0375,289.4857,288.8981,289.2069,14117.0
2025-01-15 12:50:00,290.36,290.39,289.96,290.11,9843.0,289.2069,289.2367,288.8084,288.9578,9843.0
2025-01-15 13:00:00,290.11,290.3,289.99,290.14,5163.0,288.9578,289.1471,288.8383,288.9877,5163.0
2025-01-15 13:10:00,290.12,290.25,290.0,290.19,7812.0,288.9678,289.0973,288.8483,289.0375,7812.0
2025-01-15 13:20:00,290.24,290.33,290.0,290.17,10849.0,289.0873,289.177,288.8483,289.0176,10849.0
2025-01-15 13:30:00,290.17,290.54,290.05,290.18,12867.0,289.0176,289.3861,288.8981,289.0276,12867.0
2025-01-15 13:40:00,290.29,290.47,290.06,290.13,7004.0,289.1371,289.3164,288.908,288.9778,7004.0
2025-01-15 13:50:00,290.15,290.4,290.05,290.05,7324.0,288.9977,289.2467,288.8981,288.8981,7324.0
2025-01-15 14:00:00,290.05,290.22,289.99,290.07,12108.0,288.8981,289.0674,288.8383,288.918,12108.0
2025-01-15 14:10:00,290.01,290.01,289.49,289.51,9327.0,288.8582,288.8582,288.3403,288.3602,9327.0
2025-01-15 14:20:00,289.52,289.52,289.11,289.12,12872.0,288.3702,288.3702,287.9618,287.9718,12872.0
2025-01-15 14:30:00,289.1,289.36,289.02,289.28,12243.0,287.9519,288.2108,287.8722,288.1311,12243.0
2025-01-15 14:40:00,289.22,289.41,289.07,289.13,10998.0,288.0714,288.2606,287.922,287.9817,10998.0
2025-01-15 14:50:00,289.14,289.4,289.06,289.23,11199.0,287.9917,288.2507,287.912,288.0813,11199.0
2025-01-15 15:00:00,289.25,289.25,288.77,289.0,34319.0,288.1013,288.1013,287.6232,287.8523,34319.0
2025-01-15 15:10:00,289.0,289.22,288.77,288.81,14017.0,287.8523,288.0714,287.6232,287.663,14017.0
2025-01-15 15:20:00,288.81,289.17,288.72,289.1,13988.0,287.663,288.0216,287.5734,287.9519,13988.0
2025-01-15 15:30:00,289.02,289.54,288.97,289.28,19874.0,287.8722,288.3901,287.8224,288.1311,19874.0
2025-01-15 15:40:00,289.21,290.2,289.2,290.19,36956.0,288.0614,289.0475,288.0515,289.0375,36956.0
2025-01-15 15:50:00,290.25,290.95,290.0,290.02,160652.0,289.0973,289.7945,288.8483,288.8682,160652.0
2025-01-16 09:30:00,290.17,292.4,290.17,292.25,18466.0,289.0176,291.2388,289.0176,291.0893,18466.0
2025-01-16 09:40:00,292.12,292.25,291.49,292.13,21892.0,290.9599,291.0893,290.3324,290.9698,21892.0
2025-01-16 09:50:00,292.07,292.6,292.03,292.51,6034.0,290.9101,291.438,290.8702,291.3483,6034.0
2025-01-16 10:00:00,292.66,292.66,291.94,292.5,8207.0,291.4977,291.4977,290.7806,291.3384,8207.0
2025-01-16 10:10:00,292.51,293.4,292.27,293.34,20322.0,291.3483,292.2348,291.1093,292.175,20322.0
2025-01-16 10:20:00,293.21,293.94,293.21,293.61,11401.0,292.0455,292.7726,292.0455,292.4439,11401.0
2025-01-16 10:30:00,293.62,293.66,293.23,293.42,6461.0,292.4539,292.4937,292.0655,292.2547,6461.0
2025-01-16 10:40:00,293.43,293.43,292.78,293.0,38772.0,292.2647,292.2647,291.6172,291.8364,38772.0
2025-01-16 10:50:00,293.06,293.7,293.0,293.56,32329.0,291.8961,292.5336,291.8364,292.3941,32329.0
2025-01-16 11:00:00,293.52,293.76,293.33,293.51,8608.0,292.3543,292.5934,292.1651,292.3443,8608.0
2025-01-16 11:10:00,293.52,293.63,293.18,293.61,8298.0,292.3543,292.4639,292.0157,292.4439,8298.0
2025-01-16 11:20:00,293.61,294.13,293.6,294.02,10042.0,292.4439,292.9619,292.434,292.8523,10042.0
2025-01-16 11:30:00,294.03,294.25,293.75,294.07,19535.0,292.8623,293.0814,292.5834,292.9021,19535.0
2025-01-16 11:40:00,294.15,294.53,294.0,294.49,16923.0,292.9818,293.3603,292.8324,293.3205,16923.0
2025-01-16 11:50:00,294.4,294.5,294.03,294.38,7784.0,293.2308,293.3304,292.8623,293.2109,7784.0
2025-01-16 12:00:00,294.49,294.82,294.41,294.52,10931.0,293.3205,293.6491,293.2408,293.3503,10931.0
2025-01-16 12:10:00,294.65,294.65,293.9,294.06,6677.0,293.4798,293.4798,292.7328,292.8922,6677.0
2025-01-16 12:20:00,293.9,294.08,293.78,294.07,7971.0,292.7328,292.9121,292.6133,292.9021,7971.0
2025-01-16 12:30:00,293.96,294.1,293.66,293.67,9068.0,292.7926,292.932,292.4937,292.5037,9068.0
2025-01-16 12:40:00,293.67,294.0,293.63,293.94,24025.0,292.5037,292.8324,292.4639,292.7726,24025.0
2025-01-16 12:50:00,294.0,294.64,293.92,294.33,16197.0,292.8324,293.4699,292.7527,293.1611,16197.0
2025-01-16 13:00:00,294.17,294.51,294.0,294.14,6271.0,293.0017,293.3404,292.8324,292.9718,6271.0
2025-01-16 13:10:00,294.16,294.3,294.06,294.06,6195.0,292.9918,293.1312,292.8922,292.8922,6195.0
2025-01-16 13:20:00,294.18,294.26,293.97,293.97,8512.0,293.0117,293.0914,292.8025,292.8025,8512.0
2025-01-16 13:30:00,293.98,294.73,293.93,294.35,7144.0,292.8125,293.5595,292.7627,293.181,7144.0
2025-01-16 13:40:00,294.4,294.56,294.06,294.12,4687.0,293.2308,293.3902,292.8922,292.9519,4687.0
2025-01-16 13:50:00,294.03,294.45,294.03,294.13,18644.0,292.8623,293.2806,292.8623,292.9619,18644.0
2025-01-16 14:00:00,294.07,294.08,293.75,293.78,6760.0,292.9021,292.9121,292.5834,292.6133,6760.0
2025-01-16 14:10:00,293.78,293.78,293.46,293.69,4688.0,292.6133,292.6133,292.2945,292.5236,4688.0
2025-01-16 14:20:00,293.55,293.84,293.45,293.84,8880.0,292.3842,292.673,292.2846,292.673,8880.0
2025-01-16 14:30:00,293.84,294.25,293.75,294.22,9286.0,292.673,293.0814,292.5834,293.0515,9286.0
2025-01-16 14:40:00,294.13,294.32,293.97,294.13,10281.0,292.9619,293.1511,292.8025,292.9619,10281.0
2025-01-16 14:50:00,294.09,294.2,293.99,294.12,4974.0,292.922,293.0316,292.8224,292.9519,4974.0
2025-01-16 15:00:00,294.19,294.34,293.96,293.96,11296.0,293.0216,293.171,292.7926,292.7926,11296.0
2025-01-16 15:10:00,293.94,294.03,293.72,294.01,7534.0,292.7726,292.8623,292.5535,292.8424,7534.0
2025-01-16 15:20:00,294.01,294.23,293.96,294.11,14191.0,292.8424,293.0615,292.7926,292.942,14191.0
2025-01-16 15:30:00,294.09,294.85,294.07,294.79,13027.0,292.922,293.679,292.9021,293.6193,13027.0
2025-01-16 15:40:00,294.79,295.43,294.73,295.39,15283.0,293.6193,294.2567,293.5595,294.2169,15283.0
2025-01-16 15:50:00,295.42,296.02,295.29,295.78,136561.0,294.2468,294.8444,294.1173,294.6053,136561.0
2025-01-17 09:30:00,295.79,295.79,293.91,295.06,148230.0,294.6153,294.6153,292.7428,293.8882,148230.0
2025-01-17 09:40:00,295.06,296.32,294.52,295.96,9214.0,293.8882,295.1432,293.3503,294.7846,9214.0
2025-01-17 09:50:00,295.83,296.22,295.61,295.9,5375.0,294.6551,295.0436,294.436,294.7249,5375.0
2025-01-17 10:00:00,295.79,295.8,294.92,295.09,9795.0,294.6153,294.6253,293.7487,293.9181,9795.0
2025-01-17 10:10:00,295.29,296.0,295.28,295.92,3342.0,294.1173,294.8245,294.1073,294.7448,3342.0
2025-01-17 10:20:00,296.11,296.34,295.68,295.98,4846.0,294.934,295.1631,294.5057,294.8045,4846.0
2025-01-17 10:30:00,296.02,296.41,295.36,295.66,4476.0,294.8444,295.2328,294.187,294.4858,4476.0
2025-01-17 10:40:00,295.54,296.11,295.46,295.98,10382.0,294.3663,294.934,294.2866,294.8045,10382.0
2025-01-17 10:50:00,295.98,296.38,295.97,296.02,8100.0,294.8045,295.2029,294.7946,294.8444,8100.0
2025-01-17 11:00:00,296.19,296.76,296.04,296.76,6081.0,295.0137,295.5814,294.8643,295.5814,6081.0
2025-01-17 11:10:00,296.77,296.93,296.14,296.49,11371.0,295.5914,295.7508,294.9639,295.3125,11371.0
2025-01-17 11:20:00,296.49,296.75,296.02,296.02,5918.0,295.3125,295.5715,294.8444,294.8444,5918.0
2025-01-17 11:30:00,296.18,296.29,295.86,296.07,6000.0,295.0037,295.1133,294.685,294.8942,6000.0
2025-01-17 11:40:00,296.07,296.35,296.05,296.25,5829.0,294.8942,295.1731,294.8743,295.0735,5829.0
2025-01-17 11:50:00,296.06,296.23,295.75,295.75,6483.0,294.8842,295.0535,294.5754,294.5754,6483.0
2025-01-17 12:00:00,295.81,295.96,295.52,295.87,6457.0,294.6352,294.7846,294.3464,294.695,6457.0
2025-01-17 12:10:00,295.93,296.14,295.78,296.12,12228.0,294.7547,294.9639,294.6053,294.944,12228.0
2025-01-17 12:20:00,296.12,296.29,295.89,296.01,8465.0,294.944,295.1133,294.7149,294.8344,8465.0
2025-01-17 12:30:00,296.09,296.16,295.9,296.16,3522.0,294.9141,294.9838,294.7249,294.9838,3522.0
2025-01-17 12:40:00,296.13,296.61,296.13,296.5,8326.0,294.9539,295.432,294.9539,295.3225,8326.0
2025-01-17 12:50:00,296.5,296.51,296.19,296.33,3404.0,295.3225,295.3324,295.0137,295.1531,3404.0
2025-01-17 13:00:00,296.34,296.34,295.79,295.87,4806.0,295.1631,295.1631,294.6153,294.695,4806.0
2025-01-17 13:10:00,295.88,295.88,295.47,295.47,7728.0,294.7049,294.7049,294.2966,294.2966,7728.0
2025-01-17 13:20:00,295.64,295.79,295.47,295.79,4170.0,294.4659,294.6153,294.2966,294.6153,4170.0
2025-01-17 13:30:00,295.73,295.83,295.62,295.63,10546.0,294.5555,294.6551,294.446,294.4559,10546.0
2025-01-17 13:40:00,295.69,295.69,295.36,295.51,2195.0,294.5157,294.5157,294.187,294.3364,2195.0
2025-01-17 13:50:00,295.39,295.53,295.25,295.37,5346.0,294.2169,294.3563,294.0774,294.197,5346.0
2025-01-17 14:00:00,295.37,295.66,295.28,295.53,6688.0,294.197,294.4858,294.1073,294.3563,6688.0
2025-01-17 14:10:00,295.53,295.53,294.95,294.95,7274.0,294.3563,294.3563,293.7786,293.7786,7274.0
2025-01-17 14:20:00,295.09,295.1,294.74,294.74,4144.0,293.9181,293.928,293.5695,293.5695,4144.0
2025-01-17 14:30:00,294.74,294.84,294.57,294.57,7510.0,293.5695,293.6691,293.4001,293.4001,7510.0
2025-01-17 14:40:00,294.44,294.49,294.27,294.29,7568.0,293.2707,293.3205,293.1013,293.1212,7568.0
2025-01-17 14:50:00,294.29,294.48,294.18,294.44,13608.0,293.1212,293.3105,293.0117,293.2707,13608.0
2025-01-17 15:00:00,294.49,294.84,294.39,294.84,15563.0,293.3205,293.6691,293.2209,293.6691,15563.0
2025-01-17 15:10:00,294.77,294.88,294.62,294.73,15511.0,293.5993,293.7089,293.4499,293.5595,15511.0
2025-01-17 15:20:00,294.78,295.17,294.77,295.02,20691.0,293.6093,293.9978,293.5993,293.8483,20691.0
2025-01-17 15:30:00,295.07,295.23,294.79,295.23,13882.0,293.8982,294.0575,293.6193,294.0575,13882.0
2025-01-17 15:40:00,295.19,295.21,294.33,294.46,34183.0,294.0177,294.0376,293.1611,293.2906,34183.0
2025-01-17 15:50:00,294.48,295.49,294.4,294.92,159648.0,293.3105,294.3165,293.2308,293.7487,159648.0
2025-01-21 09:30:00,296.88,297.98,295.23,297.85,16410.0,295.701,296.7966,294.0575,296.6671,16410.0
2025-01-21 09:40:00,297.98,299.01,297.88,298.25,21958.0,296.7966,297.8225,296.697,297.0655,21958.0
2025-01-21 09:50:00,298.09,298.23,297.2,297.53,14164.0,296.9062,297.0456,296.0197,296.3484,14164.0
2025-01-21 10:00:00,297.72,297.77,296.79,296.98,14079.0,296.5376,296.5874,295.6113,295.8006,14079.0
2025-01-21 10:10:00,297.1,297.12,296.56,296.64,14457.0,295.9201,295.94,295.3822,295.4619,14457.0
2025-01-21 10:20:00,296.65,296.65,295.8,296.01,16213.0,295.4719,295.4719,294.6253,294.8344,16213.0
2025-01-21 10:30:00,296.01,296.21,295.24,295.38,11346.0,294.8344,295.0336,294.0675,294.2069,11346.0
2025-01-21 10:40:00,295.41,295.67,294.8,295.03,12858.0,294.2368,294.4958,293.6292,293.8583,12858.0
2025-01-21 10:50:00,295.02,295.02,294.29,294.33,20143.0,293.8483,293.8483,293.1212,293.1611,20143.0
2025-01-21 11:00:00,294.37,294.66,293.85,294.28,6418.0,293.2009,293.4898,292.683,293.1113,6418.0
2025-01-21 11:10:00,294.21,295.22,294.19,295.22,11864.0,293.0416,294.0476,293.0216,294.0476,11864.0
2025-01-21 11:20:00,295.25,295.53,295.03,295.07,4393.0,294.0774,294.3563,293.8583,293.8982,4393.0
2025-01-21 11:30:00,295.1,295.21,294.91,295.0,5177.0,293.928,294.0376,293.7388,293.8284,5177.0
2025-01-21 11:40:00,294.97,295.11,294.82,294.82,14875.0,293.7985,293.938,293.6491,293.6491,14875.0
2025-01-21 11:50:00,294.88,295.3,294.79,295.08,3006.0,293.7089,294.1272,293.6193,293.9081,3006.0
2025-01-21 12:00:00,295.07,295.08,294.58,294.71,4352.0,293.8982,293.9081,293.4101,293.5396,4352.0
2025-01-21 12:10:00,294.8,294.92,294.21,294.21,12736.0,293.6292,293.7487,293.0416,293.0416,12736.0
2025-01-21 12:20:00,294.22,294.62,294.19,294.35,34156.0,293.0515,293.4499,293.0216,293.181,34156.0
2025-01-21 12:30:00,294.4,294.95,294.35,294.79,12372.0,293.2308,293.7786,293.181,293.6193,12372.0
2025-01-21 12:40:00,294.79,294.79,294.57,294.57,3547.0,293.6193,293.6193,293.4001,293.4001,3547.0
2025-01-21 12:50:00,294.53,294.67,294.28,294.31,3953.0,293.3603,293.4997,293.1113,293.1412,3953.0
2025-01-21 13:00:00,294.27,294.8,294.08,294.66,11710.0,293.1013,293.6292,292.9121,293.4898,11710.0
2025-01-21 13:10:00,294.71,294.71,294.32,294.53,5695.0,293.5396,293.5396,293.1511,293.3603,5695.0
2025-01-21 13:20:00,294.54,294.82,294.38,294.49,6901.0,293.3703,293.6491,293.2109,293.3205,6901.0
2025-01-21 13:30:00,294.39,294.5,294.19,294.19,30881.0,293.2209,293.3304,293.0216,293.0216,30881.0
2025-01-21 13:40:00,294.24,294.24,293.97,294.18,2747.0,293.0714,293.0714,292.8025,293.0117,2747.0
2025-01-21 13:50:00,294.06,294.16,293.94,294.06,2203.0,292.8922,292.9918,292.7726,292.8922,2203.0
2025-01-21 14:00:00,293.99,294.54,293.95,294.42,6621.0,292.8224,293.3703,292.7826,293.2507,6621.0
2025-01-21 14:10:00,294.42,294.54,294.3,294.4,3929.0,293.2507,293.3703,293.1312,293.2308,3929.0
2025-01-21 14:20:00,294.39,294.67,294.25,294.36,12888.0,293.2209,293.4997,293.0814,293.191,12888.0
2025-01-21 14:30:00,294.26,294.53,294.09,294.1,8500.0,293.0914,293.3603,292.922,292.932,8500.0
2025-01-21 14:40:00,294.28,294.67,294.18,294.3,8136.0,293.1113,293.4997,293.0117,293.1312,8136.0
2025-01-21 14:50:00,294.22,294.45,294.2,294.39,5732.0,293.0515,293.2806,293.0316,293.2209,5732.0
2025-01-21 15:00:00,294.37,294.59,294.27,294.29,4753.0,293.2009,293.4201,293.1013,293.1212,4753.0
2025-01-21 15:10:00,294.44,294.67,294.33,294.59,8960.0,293.2707,293.4997,293.1611,293.4201,8960.0
2025-01-21 15:20:00,294.68,295.56,294.58,295.3,53116.0,293.5097,294.3862,293.4101,294.1272,53116.0
2025-01-21 15:30:00,295.38,296.18,295.32,295.95,122871.0,294.2069,295.0037,294.1472,294.7747,122871.0
2025-01-21 15:40:00,295.87,296.58,295.76,296.43,35306.0,294.695,295.4022,294.5854,295.2527,35306.0
2025-01-21 15:50:00,296.49,296.95,296.3,296.75,154526.0,295.3125,295.7707,295.1233,295.5715,154526.0
2025-01-22 09:30:00,297.15,297.66,295.74,296.24,45496.0,295.9699,296.4779,294.5655,295.0635,45496.0
2025-01-22 09:40:00,296.25,296.4,295.5,295.5,8407.0,295.0735,295.2229,294.3264,294.3264,8407.0
2025-01-22 09:50:00,295.5,296.27,295.45,296.27,13120.0,294.3264,295.0934,294.2766,295.0934,13120.0
2025-01-22 10:00:00,296.16,296.3,295.47,295.63,34918.0,294.9838,295.1233,294.2966,294.4559,34918.0
2025-01-22 10:10:00,295.69,295.7,294.81,295.4,51065.0,294.5157,294.5256,293.6392,294.2268,51065.0
2025-01-22 10:20:00,295.38,296.04,295.19,295.96,29204.0,294.2069,294.8643,294.0177,294.7846,29204.0
2025-01-22 10:30:00,296.0,296.2,295.69,295.85,16673.0,294.8245,295.0237,294.5157,294.6751,16673.0
2025-01-22 10:40:00,295.94,296.39,295.77,295.87,14021.0,294.7647,295.2129,294.5954,294.695,14021.0
2025-01-22 10:50:00,295.79,296.36,295.75,296.28,19253.0,294.6153,295.183,294.5754,295.1033,19253.0
2025-01-22 11:00:00,296.46,296.62,295.9,296.01,14262.0,295.2826,295.442,294.7249,294.8344,14262.0
2025-01-22 11:10:00,296.01,296.43,295.7,295.92,17205.0,294.8344,295.2527,294.5256,294.7448,17205.0
2025-01-22 11:20:00,295.83,296.32,295.69,296.03,17726.0,294.6551,295.1432,294.5157,294.8543,17726.0
2025-01-22 11:30:00,296.16,296.45,295.84,295.98,6686.0,294.9838,295.2727,294.6651,294.8045,6686.0
2025-01-22 11:40:00,295.99,296.04,295.72,295.95,10258.0,294.8145,294.8643,294.5456,294.7747,10258.0
2025-01-22 11:50:00,296.03,296.16,295.67,295.81,12851.0,294.8543,294.9838,294.4958,294.6352,12851.0
2025-01-22 12:00:00,295.78,295.92,295.23,295.34,23130.0,294.6053,294.7448,294.0575,294.1671,23130.0
2025-01-22 12:10:00,295.35,295.7,295.18,295.62,12190.0,294.177,294.5256,294.0077,294.446,12190.0
2025-01-22 12:20:00,295.6,295.77,295.33,295.53,8962.0,294.426,294.5954,294.1571,294.3563,8962.0
2025-01-22 12:30:00,295.53,295.86,295.35,295.76,7458.0,294.3563,294.685,294.177,294.5854,7458.0
2025-01-22 12:40:00,295.76,295.76,294.48,294.54,21709.0,294.5854,294.5854,293.3105,293.3703,21709.0
2025-01-22 12:50:00,294.52,294.52,293.84,293.94,9875.0,293.3503,293.3503,292.673,292.7726,9875.0
2025-01-22 13:00:00,293.87,294.01,293.43,293.45,12858.0,292.7029,292.8424,292.2647,292.2846,12858.0
2025-01-22 13:10:00,293.43,294.07,293.42,293.7,38343.0,292.2647,292.9021,292.2547,292.5336,38343.0
2025-01-22 13:20:00,293.75,294.41,293.7,294.24,17961.0,292.5834,293.2408,292.5336,293.0714,17961.0
2025-01-22 13:30:00,294.36,294.36,293.93,294.02,5066.0,293.191,293.191,292.7627,292.8523,5066.0
2025-01-22 13:40:00,294.08,294.66,294.08,294.26,8668.0,292.9121,293.4898,292.9121,293.0914,8668.0
2025-01-22 13:50:00,294.25,294.73,294.15,294.59,23097.0,293.0814,293.5595,292.9818,293.4201,23097.0
2025-01-22 14:00:00,294.59,295.16,294.49,294.89,8127.0,293.4201,293.9878,293.3205,293.7189,8127.0
2025-01-22 14:10:00,294.94,295.05,294.74,294.8,7682.0,293.7687,293.8782,293.5695,293.6292,7682.0
2025-01-22 14:20:00,294.88,295.14,294.85,294.9,14380.0,293.7089,293.9679,293.679,293.7288,14380.0
2025-01-22 14:30:00,294.97,295.25,294.88,295.25,13574.0,293.7985,294.0774,293.7089,294.0774,13574.0
2025-01-22 14:40:00,295.17,295.43,295.08,295.4,9267.0,293.9978,294.2567,293.9081,294.2268,9267.0
2025-01-22 14:50:00,295.39,295.47,295.09,295.09,10710.0,294.2169,294.2966,293.9181,293.9181,10710.0
2025-01-22 15:00:00,295.09,295.4,295.03,295.39,11283.0,293.9181,294.2268,293.8583,294.2169,11283.0
2025-01-22 15:10:00,295.36,295.48,295.28,295.36,15933.0,294.187,294.3065,294.1073,294.187,15933.0
2025-01-22 15:20:00,295.32,295.43,295.16,295.28,20563.0,294.1472,294.2567,293.9878,294.1073,20563.0
2025-01-22 15:30:00,295.24,295.33,295.01,295.13,28045.0,294.0675,294.1571,293.8384,293.9579,28045.0
2025-01-22 15:40:00,295.1,295.13,294.64,294.65,17133.0,293.928,293.9579,293.4699,293.4798,17133.0
2025-01-22 15:50:00,294.72,294.91,293.39,293.5,169852.0,293.5495,293.7388,292.2248,292.3344,169852.0
2025-01-23 09:30:00,292.45,294.36,292.18,294.01,31717.0,291.2886,293.191,291.0196,292.8424,31717.0
2025-01-23 09:40:00,293.72,293.97,292.8,292.84,13390.0,292.5535,292.8025,291.6372,291.677,13390.0
2025-01-23 09:50:00,292.75,293.1,292.55,293.1,19455.0,291.5874,291.936,291.3882,291.936,19455.0
2025-01-23 10:00:00,293.1,293.16,291.73,291.94,8035.0,291.936,291.9957,290.5714,290.7806,8035.0
2025-01-23 10:10:00,291.94,291.94,290.94,291.55,11641.0,290.7806,290.7806,289.7846,290.3921,11641.0
2025-01-23 10:20:00,291.68,291.84,290.15,290.16,13604.0,290.5216,290.681,288.9977,289.0076,13604.0
2025-01-23 10:30:00,290.42,291.06,290.17,290.45,30933.0,289.2666,289.9041,289.0176,289.2965,30933.0
2025-01-23 10:40:00,290.61,291.32,290.38,291.16,13186.0,289.4559,290.163,289.2268,290.0037,13186.0
2025-01-23 10:50:00,291.15,291.72,291.15,291.61,10761.0,289.9937,290.5615,289.9937,290.4519,10761.0
2025-01-23 11:00:00,291.71,291.88,291.36,291.36,14069.0,290.5515,290.7208,290.2029,290.2029,14069.0
2025-01-23 11:10:00,291.55,291.56,291.23,291.47,18912.0,290.3921,290.4021,290.0734,290.3124,18912.0
2025-01-23 11:20:00,291.4,291.54,291.06,291.08,23700.0,290.2427,290.3822,289.9041,289.924,23700.0
2025-01-23 11:30:00,291.22,291.29,290.81,290.9,21358.0,290.0634,290.1332,289.6551,289.7447,21358.0
2025-01-23 11:40:00,291.02,291.12,290.72,290.77,10982.0,289.8642,289.9638,289.5654,289.6152,10982.0
2025-01-23 11:50:00,290.87,290.88,290.47,290.47,20063.0,289.7148,289.7248,289.3164,289.3164,20063.0
2025-01-23 12:00:00,290.48,290.95,290.48,290.73,10857.0,289.3264,289.7945,289.3264,289.5754,10857.0
2025-01-23 12:10:00,290.73,291.15,290.6,290.79,10119.0,289.5754,289.9937,289.4459,289.6351,10119.0
2025-01-23 12:20:00,290.83,290.83,290.17,290.17,10312.0,289.675,289.675,289.0176,289.0176,10312.0
2025-01-23 12:30:00,290.22,290.68,289.86,290.6,17226.0,289.0674,289.5256,288.7088,289.4459,17226.0
2025-01-23 12:40:00,290.56,290.71,290.11,290.17,6905.0,289.4061,289.5555,288.9578,289.0176,6905.0
2025-01-23 12:50:00,290.28,290.39,289.82,290.12,16139.0,289.1272,289.2367,288.669,288.9678,16139.0
2025-01-23 13:00:00,290.13,290.23,289.5,289.88,18042.0,288.9778,289.0774,288.3503,288.7288,18042.0
2025-01-23 13:10:00,290.0,290.0,289.47,289.55,6730.0,288.8483,288.8483,288.3204,288.4001,6730.0
2025-01-23 13:20:00,289.55,289.8,289.23,289.28,7494.0,288.4001,288.6491,288.0813,288.1311,7494.0
2025-01-23 13:30:00,289.29,289.29,289.1,289.11,5273.0,288.1411,288.1411,287.9519,287.9618,5273.0
2025-01-23 13:40:00,289.01,289.11,288.81,288.87,61848.0,287.8622,287.9618,287.663,287.7228,61848.0
2025-01-23 13:50:00,288.76,289.13,288.62,288.92,11445.0,287.6132,287.9817,287.4738,287.7726,11445.0
2025-01-23 14:00:00,288.67,288.85,288.6,288.6,7323.0,287.5236,287.7029,287.4538,287.4538,7323.0
2025-01-23 14:10:00,288.6,288.62,288.28,288.41,17052.0,287.4538,287.4738,287.1351,287.2646,17052.0
2025-01-23 14:20:00,288.24,288.42,288.06,288.07,12651.0,287.0953,287.2746,286.916,286.926,12651.0
2025-01-23 14:30:00,288.07,288.5,287.93,288.38,39687.0,286.926,287.3542,286.7865,287.2347,39687.0
2025-01-23 14:40:00,288.48,288.55,288.32,288.44,11796.0,287.3343,287.404,287.175,287.2945,11796.0
2025-01-23 14:50:00,288.45,288.55,288.05,288.17,15935.0,287.3044,287.404,286.906,287.0256,15935.0
2025-01-23 15:00:00,288.11,288.24,287.93,288.05,15708.0,286.9658,287.0953,286.7865,286.906,15708.0
2025-01-23 15:10:00,288.02,288.3,287.96,288.12,23714.0,286.8761,287.155,286.8164,286.9758,23714.0
2025-01-23 15:20:00,288.04,288.12,287.85,288.0,26149.0,286.8961,286.9758,286.7068,286.8562,26149.0
2025-01-23 15:30:00,288.0,288.05,287.69,287.75,34887.0,286.8562,286.906,286.5475,286.6072,34887.0
2025-01-23 15:40:00,287.82,288.13,287.5,288.02,50168.0,286.6769,286.9857,286.3582,286.8761,50168.0
2025-01-23 15:50:00,288.09,288.45,287.82,287.96,167842.0,286.9459,287.3044,286.6769,286.8164,167842.0
2025-01-24 09:30:00,286.8,288.73,286.8,288.27,17115.0,285.661,287.5833,285.661,287.1252,17115.0
2025-01-24 09:40:00,288.03,288.35,287.74,287.75,15595.0,286.8861,287.2048,286.5973,286.6072,15595.0
2025-01-24 09:50:00,287.75,288.68,287.63,288.6,19069.0,286.6072,287.5335,286.4877,287.4538,19069.0
2025-01-24 10:00:00,288.55,289.17,288.36,288.89,29411.0,287.404,288.0216,287.2148,287.7427,29411.0
2025-01-24 10:10:00,288.86,288.87,287.75,287.9,16007.0,287.7128,287.7228,286.6072,286.7566,16007.0
2025-01-24 10:20:00,287.85,287.85,287.11,287.6,11701.0,286.7068,286.7068,285.9698,286.4578,11701.0
2025-01-24 10:30:00,287.5,287.98,287.22,287.67,13984.0,286.3582,286.8363,286.0793,286.5275,13984.0
2025-01-24 10:40:00,287.56,287.6,286.86,286.95,38731.0,286.418,286.4578,285.7208,285.8104,38731.0
2025-01-24 10:50:00,286.92,287.39,286.89,287.09,26743.0,285.7805,286.2487,285.7506,285.9498,26743.0
2025-01-24 11:00:00,286.95,287.63,286.94,287.2,9419.0,285.8104,286.4877,285.8004,286.0594,9419.0
2025-01-24 11:10:00,287.32,287.38,286.78,287.03,20724.0,286.1789,286.2387,285.6411,285.8901,20724.0
2025-01-24 11:20:00,287.15,287.54,286.8,287.16,15343.0,286.0096,286.3981,285.661,286.0196,15343.0
2025-01-24 11:30:00,287.14,287.35,287.05,287.14,23693.0,285.9996,286.2088,285.91,285.9996,23693.0
2025-01-24 11:40:00,287.29,287.4,286.9,287.39,17651.0,286.149,286.2586,285.7606,286.2487,17651.0
2025-01-24 11:50:00,287.4,287.7,287.28,287.33,13260.0,286.2586,286.5574,286.1391,286.1889,13260.0
2025-01-24 12:00:00,287.25,287.37,286.85,286.91,11558.0,286.1092,286.2287,285.7108,285.7706,11558.0
2025-01-24 12:10:00,286.86,287.4,286.82,287.38,21071.0,285.7208,286.2586,285.6809,286.2387,21071.0
2025-01-24 12:20:00,287.25,287.88,287.25,287.74,15214.0,286.1092,286.7367,286.1092,286.5973,15214.0
2025-01-24 12:30:00,287.74,287.95,287.56,287.89,13873.0,286.5973,286.8064,286.418,286.7467,13873.0
2025-01-24 12:40:00,287.8,288.24,287.79,288.04,9460.0,286.657,287.0953,286.6471,286.8961,9460.0
2025-01-24 12:50:00,288.04,288.6,287.92,288.31,14400.0,286.8961,287.4538,286.7765,287.165,14400.0
2025-01-24 13:00:00,288.44,288.6,288.33,288.41,6726.0,287.2945,287.4538,287.1849,287.2646,6726.0
2025-01-24 13:10:00,288.5,288.67,288.25,288.35,9815.0,287.3542,287.5236,287.1052,287.2048,9815.0
2025-01-24 13:20:00,288.43,288.43,288.13,288.17,7495.0,287.2845,287.2845,286.9857,287.0256,7495.0
2025-01-24 13:30:00,288.2,288.64,288.1,288.63,10129.0,287.0554,287.4937,286.9558,287.4837,10129.0
2025-01-24 13:40:00,288.64,288.65,288.36,288.37,9738.0,287.4937,287.5036,287.2148,287.2248,9738.0
2025-01-24 13:50:00,288.36,288.74,288.36,288.59,10463.0,287.2148,287.5933,287.2148,287.4439,10463.0
2025-01-24 14:00:00,288.56,288.94,288.48,288.73,11171.0,287.414,287.7925,287.3343,287.5833,11171.0
2025-01-24 14:10:00,288.79,288.89,288.67,288.68,12494.0,287.6431,287.7427,287.5236,287.5335,12494.0
2025-01-24 14:20:00,288.68,289.02,288.61,289.01,9622.0,287.5335,287.8722,287.4638,287.8622,9622.0
2025-01-24 14:30:00,289.01,289.01,288.27,288.27,8643.0,287.8622,287.8622,287.1252,287.1252,8643.0
2025-01-24 14:40:00,288.27,288.79,288.27,288.73,18943.0,287.1252,287.6431,287.1252,287.5833,18943.0
2025-01-24 14:50:00,288.79,289.04,288.72,288.75,11488.0,287.6431,287.8921,287.5734,287.6032,11488.0
2025-01-24 15:00:00,288.85,288.99,288.68,288.71,15736.0,287.7029,287.8423,287.5335,287.5634,15736.0
2025-01-24 15:10:00,288.71,288.9,288.54,288.81,20701.0,287.5634,287.7527,287.3941,287.663,20701.0
2025-01-24 15:20:00,288.85,289.33,288.85,289.33,53557.0,287.7029,288.1809,287.7029,288.1809,53557.0
2025-01-24 15:30:00,289.33,289.73,289.04,289.7,65706.0,288.1809,288.5794,287.8921,288.5495,65706.0
2025-01-24 15:40:00,289.68,289.79,289.24,289.37,155559.0,288.5296,288.6391,288.0913,288.2208,155559.0
2025-01-24 15:50:00,289.43,289.93,289.23,289.55,177338.0,288.2805,288.7786,288.0813,288.4001,177338.0
2025-01-27 09:30:00,289.52,293.93,289.52,292.74,21674.0,288.3702,292.7627,288.3702,291.5774,21674.0
2025-01-27 09:40:00,292.77,292.79,290.66,290.66,8886.0,291.6073,291.6272,289.5057,289.5057,8886.0
2025-01-27 09:50:00,290.76,291.66,290.54,291.66,14408.0,289.6053,290.5017,289.3861,290.5017,14408.0
2025-01-27 10:00:00,291.81,293.19,291.81,293.01,27665.0,290.6511,292.0256,290.6511,291.8463,27665.0
2025-01-27 10:10:00,292.9,293.46,292.72,293.45,23894.0,291.7368,292.2945,291.5575,292.2846,23894.0
2025-01-27 10:20:00,293.46,293.99,293.3,293.95,15815.0,292.2945,292.8224,292.1352,292.7826,15815.0
2025-01-27 10:30:00,294.07,294.07,293.05,293.25,18567.0,292.9021,292.9021,291.8862,292.0854,18567.0
2025-01-27 10:40:00,293.3,293.63,292.96,293.18,12751.0,292.1352,292.4639,291.7965,292.0157,12751.0
2025-01-27 10:50:00,293.19,293.41,293.03,293.19,12431.0,292.0256,292.2447,291.8663,292.0256,12431.0
2025-01-27 11:00:00,293.07,293.96,292.91,293.96,11461.0,291.9061,292.7926,291.7467,292.7926,11461.0
2025-01-27 11:10:00,293.84,294.09,293.52,294.09,15396.0,292.673,292.922,292.3543,292.922,15396.0
2025-01-27 11:20:00,293.94,294.37,293.81,294.26,14119.0,292.7726,293.2009,292.6432,293.0914,14119.0
2025-01-27 11:30:00,294.21,295.23,294.17,295.21,12815.0,293.0416,294.0575,293.0017,294.0376,12815.0
2025-01-27 11:40:00,295.35,295.6,295.16,295.26,12815.0,294.177,294.426,293.9878,294.0874,12815.0
2025-01-27 11:50:00,295.21,295.32,294.9,295.0,18823.0,294.0376,294.1472,293.7288,293.8284,18823.0
2025-01-27 12:00:00,295.06,295.18,294.92,295.13,12493.0,293.8882,294.0077,293.7487,293.9579,12493.0
2025-01-27 12:10:00,295.21,295.6,295.18,295.47,13336.0,294.0376,294.426,294.0077,294.2966,13336.0
2025-01-27 12:20:00,295.44,296.33,295.43,296.24,13716.0,294.2667,295.1531,294.2567,295.0635,13716.0
2025-01-27 12:30:00,296.24,296.69,296.14,296.34,11087.0,295.0635,295.5117,294.9639,295.1631,11087.0
2025-01-27 12:40:00,296.33,296.91,296.31,296.33,12128.0,295.1531,295.7308,295.1332,295.1531,12128.0
2025-01-27 12:50:00,296.31,296.47,295.72,295.9,24075.0,295.1332,295.2926,294.5456,294.7249,24075.0
2025-01-27 13:00:00,295.73,295.83,295.28,295.48,4216.0,294.5555,294.6551,294.1073,294.3065,4216.0
2025-01-27 13:10:00,295.49,295.85,295.36,295.73,8453.0,294.3165,294.6751,294.187,294.5555,8453.0
2025-01-27 13:20:00,295.72,296.37,295.52,296.34,9848.0,294.5456,295.193,294.3464,295.1631,9848.0
2025-01-27 13:30:00,296.43,296.62,295.96,295.99,16845.0,295.2527,295.442,294.7846,294.8145,16845.0
2025-01-27 13:40:00,295.98,295.99,295.56,295.86,37071.0,294.8045,294.8145,294.3862,294.685,37071.0
2025-01-27 13:50:00,295.74,295.87,295.48,295.87,9800.0,294.5655,294.695,294.3065,294.695,9800.0
2025-01-27 14:00:00,295.87,296.31,295.87,296.03,20102.0,294.695,295.1332,294.695,294.8543,20102.0
2025-01-27 14:10:00,296.03,296.79,296.03,296.79,26977.0,294.8543,295.6113,294.8543,295.6113,26977.0
2025-01-27 14:20:00,296.75,297.04,296.73,297.0,26921.0,295.5715,295.8603,295.5516,295.8205,26921.0
2025-01-27 14:30:00,297.0,297.56,296.93,297.37,33807.0,295.8205,296.3783,295.7508,296.189,33807.0
2025-01-27 14:40:00,297.38,297.61,297.12,297.31,24470.0,296.199,296.4281,295.94,296.1293,24470.0
2025-01-27 14:50:00,297.31,297.7,297.09,297.09,19068.0,296.1293,296.5177,295.9101,295.9101,19068.0
2025-01-27 15:00:00,297.09,297.16,296.09,296.26,12976.0,295.9101,295.9798,294.9141,295.0834,12976.0
2025-01-27 15:10:00,296.14,296.38,295.79,296.38,15177.0,294.9639,295.2029,294.6153,295.2029,15177.0
2025-01-27 15:20:00,296.32,296.5,296.09,296.16,23610.0,295.1432,295.3225,294.9141,294.9838,23610.0
2025-01-27 15:30:00,296.22,296.22,295.31,295.36,20359.0,295.0436,295.0436,294.1372,294.187,20359.0
2025-01-27 15:40:00,295.48,295.88,294.69,294.77,35731.0,294.3065,294.7049,293.5197,293.5993,35731.0
2025-01-27 15:50:00,294.91,296.25,294.58,296.1,137168.0,293.7388,295.0735,293.4101,294.9241,137168.0
2025-01-28 09:30:00,296.0,297.49,295.12,296.19,22990.0,294.8245,296.3085,293.948,295.0137,22990.0
2025-01-28 09:40:00,296.45,296.76,294.57,294.76,15489.0,295.2727,295.5814,293.4001,293.5894,15489.0
2025-01-28 09:50:00,294.76,295.85,294.49,295.62,41167.0,293.5894,294.6751,293.3205,294.446,41167.0
2025-01-28 10:00:00,295.7,295.8,295.29,295.8,19336.0,294.5256,294.6253,294.1173,294.6253,19336.0
2025-01-28 10:10:00,295.47,295.73,294.84,294.85,14913.0,294.2966,294.5555,293.6691,293.679,14913.0
2025-01-28 10:20:00,294.74,294.9,294.0,294.66,12373.0,293.5695,293.7288,292.8324,293.4898,12373.0
2025-01-28 10:30:00,294.66,294.76,294.34,294.71,9512.0,293.4898,293.5894,293.171,293.5396,9512.0
2025-01-28 10:40:00,294.76,295.21,294.59,295.17,16234.0,293.5894,294.0376,293.4201,293.9978,16234.0
2025-01-28 10:50:00,295.28,295.84,295.25,295.42,18569.0,294.1073,294.6651,294.0774,294.2468,18569.0
2025-01-28 11:00:00,295.42,295.56,295.04,295.18,16741.0,294.2468,294.3862,293.8683,294.0077,16741.0
2025-01-28 11:10:00,295.17,295.26,294.73,295.25,16486.0,293.9978,294.0874,293.5595,294.0774,16486.0
2025-01-28 11:20:00,295.25,295.25,294.67,294.67,66470.0,294.0774,294.0774,293.4997,293.4997,66470.0
2025-01-28 11:30:00,294.77,294.87,294.15,294.69,43563.0,293.5993,293.6989,292.9818,293.5197,43563.0
2025-01-28 11:40:00,294.67,294.94,294.22,294.93,24595.0,293.4997,293.7687,293.0515,293.7587,24595.0
2025-01-28 11:50:00,294.92,294.93,294.46,294.86,8267.0,293.7487,293.7587,293.2906,293.689,8267.0
2025-01-28 12:00:00,294.83,295.0,294.4,294.54,15181.0,293.6591,293.8284,293.2308,293.3703,15181.0
2025-01-28 12:10:00,294.65,294.67,294.37,294.44,17811.0,293.4798,293.4997,293.2009,293.2707,17811.0
2025-01-28 12:20:00,294.44,294.57,293.82,294.08,63834.0,293.2707,293.4001,292.6531,292.9121,63834.0
2025-01-28 12:30:00,294.15,294.45,293.72,293.76,21305.0,292.9818,293.2806,292.5535,292.5934,21305.0
2025-01-28 12:40:00,293.79,294.17,293.79,293.87,7785.0,292.6232,293.0017,292.6232,292.7029,7785.0
2025-01-28 12:50:00,293.87,294.93,293.87,294.47,28971.0,292.7029,293.7587,292.7029,293.3005,28971.0
2025-01-28 13:00:00,294.41,294.62,294.33,294.41,6647.0,293.2408,293.4499,293.1611,293.2408,6647.0
2025-01-28 13:10:00,294.33,294.64,294.28,294.36,9554.0,293.1611,293.4699,293.1113,293.191,9554.0
2025-01-28 13:20:00,294.36,294.54,294.08,294.13,11005.0,293.191,293.3703,292.9121,292.9619,11005.0
2025-01-28 13:30:00,294.13,294.55,294.12,294.31,10641.0,292.9619,293.3802,292.9519,293.1412,10641.0
2025-01-28 13:40:00,294.25,294.31,293.95,294.02,14632.0,293.0814,293.1412,292.7826,292.8523,14632.0
2025-01-28 13:50:00,294.04,294.05,293.89,293.9,23532.0,292.8722,292.8822,292.7228,292.7328,23532.0
2025-01-28 14:00:00,293.89,294.01,293.5,293.79,42504.0,292.7228,292.8424,292.3344,292.6232,42504.0
2025-01-28 14:10:00,293.83,293.84,293.48,293.54,12577.0,292.6631,292.673,292.3145,292.3742,12577.0
2025-01-28 14:20:00,293.49,294.31,293.41,294.3,7977.0,292.3244,293.1412,292.2447,293.1312,7977.0
2025-01-28 14:30:00,294.37,294.53,294.0,294.08,11530.0,293.2009,293.3603,292.8324,292.9121,11530.0
2025-01-28 14:40:00,294.09,294.34,293.88,293.93,13556.0,292.922,293.171,292.7129,292.7627,13556.0
2025-01-28 14:50:00,293.92,294.42,293.92,294.36,10217.0,292.7527,293.2507,292.7527,293.191,10217.0
2025-01-28 15:00:00,294.36,294.53,294.31,294.42,6100.0,293.191,293.3603,293.1412,293.2507,6100.0
2025-01-28 15:10:00,294.42,294.52,294.07,294.17,26499.0,293.2507,293.3503,292.9021,293.0017,26499.0
2025-01-28 15:20:00,294.11,294.3,293.71,293.71,16059.0,292.942,293.1312,292.5436,292.5436,16059.0
2025-01-28 15:30:00,293.69,293.86,293.2,293.86,25577.0,292.5236,292.693,292.0356,292.693,25577.0
2025-01-28 15:40:00,293.78,294.37,293.78,294.08,26069.0,292.6133,293.2009,292.6133,292.9121,26069.0
2025-01-28 15:50:00,294.16,294.41,293.19,293.41,168042.0,292.9918,293.2408,292.0256,292.2447,168042.0
2025-01-29 09:30:00,292.0,293.74,291.95,292.26,22247.0,290.8403,292.5734,290.7905,291.0993,22247.0
2025-01-29 09:40:00,292.57,292.57,291.47,292.03,9474.0,291.4081,291.4081,290.3124,290.8702,9474.0
2025-01-29 09:50:00,291.88,293.08,291.87,292.75,7368.0,290.7208,291.9161,290.7109,291.5874,7368.0
2025-01-29 10:00:00,292.98,293.59,292.67,292.83,17316.0,291.8165,292.424,291.5077,291.667,17316.0
2025-01-29 10:10:00,292.8,293.36,292.11,293.0,16605.0,291.6372,292.1949,290.9499,291.8364,16605.0
2025-01-29 10:20:00,293.06,293.39,292.91,293.0,5856.0,291.8961,292.2248,291.7467,291.8364,5856.0
2025-01-29 10:30:00,292.93,293.77,292.92,293.63,28944.0,291.7666,292.6033,291.7567,292.4639,28944.0
2025-01-29 10:40:00,293.77,294.02,293.48,293.53,12267.0,292.6033,292.8523,292.3145,292.3643,12267.0
2025-01-29 10:50:00,293.59,293.7,293.0,293.55,38382.0,292.424,292.5336,291.8364,292.3842,38382.0
2025-01-29 11:00:00,293.41,293.85,292.92,293.81,29632.0,292.2447,292.683,291.7567,292.6432,29632.0
2025-01-29 11:10:00,293.81,294.19,293.71,293.94,17489.0,292.6432,293.0216,292.5436,292.7726,17489.0
2025-01-29 11:20:00,293.84,294.3,293.45,293.66,56690.0,292.673,293.1312,292.2846,292.4937,56690.0
2025-01-29 11:30:00,293.67,294.11,293.53,293.78,12148.0,292.5037,292.942,292.3643,292.6133,12148.0
2025-01-29 11:40:00,293.77,294.1,293.66,293.96,11830.0,292.6033,292.932,292.4937,292.7926,11830.0
2025-01-29 11:50:00,293.96,294.11,293.76,293.88,13838.0,292.7926,292.942,292.5934,292.7129,13838.0
2025-01-29 12:00:00,293.88,294.2,293.71,294.11,13621.0,292.7129,293.0316,292.5436,292.942,13621.0
2025-01-29 12:10:00,294.08,294.54,294.07,294.54,12916.0,292.9121,293.3703,292.9021,293.3703,12916.0
2025-01-29 12:20:00,294.41,294.76,294.32,294.32,11822.0,293.2408,293.5894,293.1511,293.1511,11822.0
2025-01-29 12:30:00,294.32,294.86,294.1,294.72,11612.0,293.1511,293.689,292.932,293.5495,11612.0
2025-01-29 12:40:00,294.71,295.01,294.46,294.6,12947.0,293.5396,293.8384,293.2906,293.43,12947.0
2025-01-29 12:50:00,294.55,295.27,294.55,295.27,15836.0,293.3802,294.0974,293.3802,294.0974,15836.0
2025-01-29 13:00:00,295.21,295.28,294.73,295.2,12409.0,294.0376,294.1073,293.5595,294.0276,12409.0
2025-01-29 13:10:00,295.36,295.46,294.98,295.23,5039.0,294.187,294.2866,293.8085,294.0575,5039.0
2025-01-29 13:20:00,295.35,295.78,295.34,295.59,11011.0,294.177,294.6053,294.1671,294.4161,11011.0
2025-01-29 13:30:00,295.76,295.77,295.4,295.49,10929.0,294.5854,294.5954,294.2268,294.3165,10929.0
2025-01-29 13:40:00,295.49,295.94,295.16,295.86,29398.0,294.3165,294.7647,293.9878,294.685,29398.0
2025-01-29 13:50:00,295.87,295.9,295.54,295.61,12564.0,294.695,294.7249,294.3663,294.436,12564.0
2025-01-29 14:00:00,295.61,295.61,294.56,294.56,19639.0,294.436,294.436,293.3902,293.3902,19639.0
2025-01-29 14:10:00,294.52,294.69,294.43,294.51,7420.0,293.3503,293.5197,293.2607,293.3404,7420.0
2025-01-29 14:20:00,294.33,294.43,293.98,294.02,7459.0,293.1611,293.2607,292.8125,292.8523,7459.0
2025-01-29 14:30:00,294.11,295.04,293.98,295.04,13951.0,292.942,293.8683,292.8125,293.8683,13951.0
2025-01-29 14:40:00,295.19,295.87,294.9,295.11,55275.0,294.0177,294.695,293.7288,293.938,55275.0
2025-01-29 14:50:00,294.97,295.43,294.94,295.1,9941.0,293.7985,294.2567,293.7687,293.928,9941.0
2025-01-29 15:00:00,295.11,295.11,294.4,294.98,12690.0,293.938,293.938,293.2308,293.8085,12690.0
2025-01-29 15:10:00,295.0,295.59,294.82,295.3,23390.0,293.8284,294.4161,293.6491,294.1272,23390.0
2025-01-29 15:20:00,295.3,296.0,295.29,295.69,35565.0,294.1272,294.8245,294.1173,294.5157,35565.0
2025-01-29 15:30:00,295.6,295.75,294.7,294.71,28045.0,294.426,294.5754,293.5296,293.5396,28045.0
2025-01-29 15:40:00,294.71,295.15,294.4,294.63,46052.0,293.5396,293.9778,293.2308,293.4599,46052.0
2025-01-29 15:50:00,294.75,295.09,294.08,294.1,109517.0,293.5794,293.9181,292.9121,292.932,109517.0
2025-01-30 09:30:00,297.07,298.8,295.66,297.49,29693.0,295.8902,297.6133,294.4858,296.3085,29693.0
2025-01-30 09:40:00,297.06,297.46,295.51,296.03,27754.0,295.8802,296.2787,294.3364,294.8543,27754.0
2025-01-30 09:50:00,296.03,296.55,295.67,295.68,7507.0,294.8543,295.3723,294.4958,294.5057,7507.0
2025-01-30 10:00:00,295.68,296.35,294.6,295.42,19546.0,294.5057,295.1731,293.43,294.2468,19546.0
2025-01-30 10:10:00,295.53,295.85,295.2,295.55,7035.0,294.3563,294.6751,294.0276,294.3762,7035.0
2025-01-30 10:20:00,295.55,296.36,295.55,296.06,13170.0,294.3762,295.183,294.3762,294.8842,13170.0
2025-01-30 10:30:00,296.1,297.0,296.1,296.99,7120.0,294.9241,295.8205,294.9241,295.8105,7120.0
2025-01-30 10:40:00,296.87,297.16,296.53,297.08,11541.0,295.691,295.9798,295.3524,295.9002,11541.0
2025-01-30 10:50:00,297.09,297.62,297.02,297.3,12054.0,295.9101,296.438,295.8404,296.1193,12054.0
2025-01-30 11:00:00,297.47,297.6,297.07,297.17,13384.0,296.2886,296.4181,295.8902,295.9898,13384.0
2025-01-30 11:10:00,297.11,297.29,296.93,297.29,5882.0,295.93,296.1093,295.7508,296.1093,5882.0
2025-01-30 11:20:00,297.35,297.4,296.72,297.08,11299.0,296.1691,296.2189,295.5416,295.9002,11299.0
2025-01-30 11:30:00,296.86,297.35,296.86,297.28,6618.0,295.681,296.1691,295.681,296.0994,6618.0
2025-01-30 11:40:00,297.33,297.77,297.16,297.62,21473.0,296.1492,296.5874,295.9798,296.438,21473.0
2025-01-30 11:50:00,297.62,297.79,297.42,297.62,6593.0,296.438,296.6073,296.2388,296.438,6593.0
2025-01-30 12:00:00,297.69,298.1,297.59,297.61,17292.0,296.5077,296.9161,296.4081,296.4281,17292.0
2025-01-30 12:10:00,297.52,297.64,296.99,297.02,19385.0,296.3384,296.4579,295.8105,295.8404,19385.0
2025-01-30 12:20:00,297.17,297.34,296.9,296.91,6773.0,295.9898,296.1591,295.7209,295.7308,6773.0
2025-01-30 12:30:00,297.02,297.46,297.02,297.31,4373.0,295.8404,296.2787,295.8404,296.1293,4373.0
2025-01-30 12:40:00,297.46,297.47,297.1,297.1,4930.0,296.2787,296.2886,295.9201,295.9201,4930.0
2025-01-30 12:50:00,297.21,297.49,297.21,297.31,8543.0,296.0297,296.3085,296.0297,296.1293,8543.0
2025-01-30 13:00:00,297.37,297.62,297.29,297.56,11181.0,296.189,296.438,296.1093,296.3783,11181.0
2025-01-30 13:10:00,297.39,297.48,296.86,297.1,7631.0,296.2089,296.2986,295.681,295.9201,7631.0
2025-01-30 13:20:00,297.18,297.76,297.14,297.76,14424.0,295.9998,296.5775,295.9599,296.5775,14424.0
2025-01-30 13:30:00,297.72,298.39,297.69,298.39,28710.0,296.5376,297.205,296.5077,297.205,28710.0
2025-01-30 13:40:00,298.32,298.72,298.09,298.65,15069.0,297.1352,297.5337,296.9062,297.4639,15069.0
2025-01-30 13:50:00,298.65,298.77,298.31,298.47,30460.0,297.4639,297.5835,297.1253,297.2846,30460.0
2025-01-30 14:00:00,298.5,298.63,298.5,298.55,5031.0,297.3145,297.444,297.3145,297.3643,5031.0
2025-01-30 14:10:00,298.56,298.77,298.53,298.62,13186.0,297.3743,297.5835,297.3444,297.4341,13186.0
2025-01-30 14:20:00,298.6,298.85,298.41,298.73,17957.0,297.4141,297.6631,297.2249,297.5436,17957.0
2025-01-30 14:30:00,298.72,298.87,298.69,298.82,5283.0,297.5337,297.6831,297.5038,297.6333,5283.0
2025-01-30 14:40:00,298.88,298.88,298.41,298.53,17509.0,297.693,297.693,297.2249,297.3444,17509.0
2025-01-30 14:50:00,298.53,298.58,298.15,298.27,15105.0,297.3444,297.3942,296.9659,297.0854,15105.0
2025-01-30 15:00:00,298.3,298.37,298.09,298.19,34582.0,297.1153,297.185,296.9062,297.0058,34582.0
2025-01-30 15:10:00,298.16,298.75,298.09,298.75,47015.0,296.9759,297.5635,296.9062,297.5635,47015.0
2025-01-30 15:20:00,298.75,299.15,298.66,298.88,30245.0,297.5635,297.9619,297.4739,297.693,30245.0
2025-01-30 15:30:00,298.94,299.0,298.0,298.02,59955.0,297.7528,297.8125,296.8165,296.8364,59955.0
2025-01-30 15:40:00,298.0,298.09,297.26,298.01,61817.0,296.8165,296.9062,296.0795,296.8265,61817.0
2025-01-30 15:50:00,298.09,299.44,298.09,298.85,225996.0,296.9062,298.2508,296.9062,297.6631,225996.0
2025-01-31 09:30:00,298.2,307.74,296.83,305.41,203964.0,297.0157,306.5178,295.6512,304.1971,203964.0
2025-01-31 09:40:00,303.63,303.99,300.42,302.6,61761.0,302.4242,302.7827,299.2269,301.3982,61761.0
2025-01-31 09:50:00,303.14,304.5,302.5,303.55,31860.0,301.9361,303.2907,301.2986,302.3445,31860.0
2025-01-31 10:00:00,303.54,305.08,303.17,304.63,28450.0,302.3345,303.8684,301.966,303.4202,28450.0
2025-01-31 10:10:00,304.93,305.82,304.68,305.27,45890.0,303.719,304.6055,303.47,304.0576,45890.0
2025-01-31 10:20:00,305.26,306.5,304.07,304.26,51809.0,304.0477,305.2828,302.8624,303.0517,51809.0
2025-01-31 10:30:00,304.32,305.2,304.24,304.62,45439.0,303.1114,303.9879,303.0317,303.4102,45439.0
2025-01-31 10:40:00,304.5,305.0,304.47,304.54,9075.0,303.2907,303.7887,303.2608,303.3305,9075.0
2025-01-31 10:50:00,304.7,306.0,304.69,305.6,14049.0,303.4899,304.7847,303.4799,304.3863,14049.0
2025-01-31 11:00:00,305.68,306.49,305.51,306.49,18668.0,304.466,305.2728,304.2967,305.2728,18668.0
2025-01-31 11:10:00,306.49,306.49,305.78,305.84,14552.0,305.2728,305.2728,304.5656,304.6254,14552.0
2025-01-31 11:20:00,305.83,305.83,305.09,305.09,12272.0,304.6154,304.6154,303.8784,303.8784,12272.0
2025-01-31 11:30:00,305.14,305.44,304.84,305.29,15222.0,303.9282,304.227,303.6293,304.0776,15222.0
2025-01-31 11:40:00,305.35,305.83,305.32,305.35,9119.0,304.1373,304.6154,304.1074,304.1373,9119.0
2025-01-31 11:50:00,305.38,305.4,304.65,304.81,11819.0,304.1672,304.1871,303.4401,303.5995,11819.0
2025-01-31 12:00:00,304.97,304.97,303.55,303.84,26385.0,303.7588,303.7588,302.3445,302.6333,26385.0
2025-01-31 12:10:00,303.84,303.92,303.51,303.66,13789.0,302.6333,302.713,302.3046,302.454,13789.0
2025-01-31 12:20:00,303.66,304.33,303.31,304.21,104932.0,302.454,303.1214,302.1054,303.0019,104932.0
2025-01-31 12:30:00,304.19,304.43,304.09,304.21,13591.0,302.9819,303.221,302.8823,303.0019,13591.0
2025-01-31 12:40:00,304.1,304.7,304.08,304.39,18487.0,302.8923,303.4899,302.8724,303.1811,18487.0
2025-01-31 12:50:00,304.23,304.41,303.91,304.1,25772.0,303.0218,303.2011,302.703,302.8923,25772.0
2025-01-31 13:00:00,304.23,305.18,304.13,305.13,14600.0,303.0218,303.968,302.9222,303.9182,14600.0
2025-01-31 13:10:00,305.08,305.26,304.75,304.83,12837.0,303.8684,304.0477,303.5397,303.6194,12837.0
2025-01-31 13:20:00,304.68,304.9,304.06,304.07,11245.0,303.47,303.6891,302.8524,302.8624,11245.0
2025-01-31 13:30:00,303.98,304.39,303.82,304.0,32269.0,302.7728,303.1811,302.6134,302.7927,32269.0
2025-01-31 13:40:00,303.98,304.57,303.94,304.57,5748.0,302.7728,303.3604,302.7329,303.3604,5748.0
2025-01-31 13:50:00,304.5,304.74,303.94,304.05,29489.0,303.2907,303.5297,302.7329,302.8425,29489.0
2025-01-31 14:00:00,304.05,304.05,300.94,300.94,29187.0,302.8425,302.8425,299.7448,299.7448,29187.0
2025-01-31 14:10:00,300.83,301.55,300.29,301.3,14700.0,299.6353,300.3524,299.0974,300.1034,14700.0
2025-01-31 14:20:00,301.3,302.13,301.1,302.12,9576.0,300.1034,300.9301,299.9042,300.9202,9576.0
2025-01-31 14:30:00,302.24,302.71,301.94,302.57,7998.0,301.0397,301.5078,300.7409,301.3684,7998.0
2025-01-31 14:40:00,302.42,302.42,301.75,302.36,14575.0,301.219,301.219,300.5516,301.1592,14575.0
2025-01-31 14:50:00,302.51,302.88,302.28,302.83,8268.0,301.3086,301.6771,301.0795,301.6273,8268.0
2025-01-31 15:00:00,302.75,302.75,301.81,301.81,11289.0,301.5476,301.5476,300.6114,300.6114,11289.0
2025-01-31 15:10:00,301.85,302.19,301.76,302.13,30054.0,300.6512,300.9899,300.5616,300.9301,30054.0
2025-01-31 15:20:00,302.13,302.51,302.13,302.2,13757.0,300.9301,301.3086,300.9301,300.9998,13757.0
2025-01-31 15:30:00,302.21,302.58,301.59,301.67,22593.0,301.0098,301.3783,300.3923,300.4719,22593.0
2025-01-31 15:40:00,301.59,302.85,301.54,302.85,54736.0,300.3923,301.6473,300.3425,301.6473,54736.0
2025-01-31 15:50:00,302.89,303.11,301.51,302.11,212291.0,301.6871,301.9062,300.3126,300.9102,212291.0
2025-02-03 09:30:00,299.75,304.47,299.37,302.97,52568.0,298.5596,303.2608,298.1811,301.7668,52568.0
2025-02-03 09:40:00,302.42,303.28,301.99,303.28,90027.0,301.219,302.0755,300.7907,302.0755,90027.0
2025-02-03 09:50:00,303.15,303.78,302.74,303.41,24923.0,301.9461,302.5736,301.5377,302.205,24923.0
2025-02-03 10:00:00,303.37,303.82,302.9,303.24,37664.0,302.1652,302.6134,301.6971,302.0357,37664.0
2025-02-03 10:10:00,303.2,304.53,302.96,304.4,38984.0,301.9959,303.3206,301.7568,303.1911,38984.0
2025-02-03 10:20:00,304.4,305.68,303.64,304.47,42112.0,303.1911,304.466,302.4341,303.2608,42112.0
2025-02-03 10:30:00,304.91,305.5,303.75,305.42,24013.0,303.6991,304.2867,302.5437,304.207,24013.0
2025-02-03 10:40:00,305.42,306.02,304.46,305.03,52365.0,304.207,304.8047,303.2509,303.8186,52365.0
2025-02-03 10:50:00,305.17,305.26,303.79,304.0,58435.0,303.958,304.0477,302.5835,302.7927,58435.0
2025-02-03 11:00:00,304.0,305.39,303.99,305.39,23897.0,302.7927,304.1772,302.7827,304.1772,23897.0
2025-02-03 11:10:00,305.36,306.29,305.36,306.29,16962.0,304.1473,305.0736,304.1473,305.0736,16962.0
2025-02-03 11:20:00,306.28,306.81,305.09,305.79,16183.0,305.0636,305.5915,303.8784,304.5756,16183.0
2025-02-03 11:30:00,305.69,306.34,305.29,306.25,17127.0,304.476,305.1234,304.0776,305.0337,17127.0
2025-02-03 11:40:00,306.27,307.15,306.12,306.99,28407.0,305.0537,305.9302,304.9043,305.7708,28407.0
2025-02-03 11:50:00,306.99,306.99,306.15,306.53,17518.0,305.7708,305.7708,304.9341,305.3126,17518.0
2025-02-03 12:00:00,306.48,306.59,306.13,306.38,7589.0,305.2628,305.3724,304.9142,305.1632,7589.0
2025-02-03 12:10:00,306.38,306.8,306.21,306.71,7334.0,305.1632,305.5816,304.9939,305.4919,7334.0
2025-02-03 12:20:00,306.86,307.37,306.75,306.84,10614.0,305.6413,306.1493,305.5318,305.6214,10614.0
2025-02-03 12:30:00,306.75,306.93,306.4,306.4,37151.0,305.5318,305.711,305.1832,305.1832,37151.0
2025-02-03 12:40:00,306.58,306.7,306.25,306.25,7092.0,305.3624,305.482,305.0337,305.0337,7092.0
2025-02-03 12:50:00,306.22,307.07,306.22,307.0,10650.0,305.0039,305.8505,305.0039,305.7808,10650.0
2025-02-03 13:00:00,307.1,307.49,306.83,307.05,20853.0,305.8804,306.2688,305.6114,305.8306,20853.0
2025-02-03 13:10:00,306.88,307.6,306.79,307.4,14206.0,305.6612,306.3784,305.5716,306.1792,14206.0
2025-02-03 13:20:00,307.69,308.03,307.53,307.97,27420.0,306.468,306.8067,306.3087,306.7469,27420.0
2025-02-03 13:30:00,307.95,308.38,307.84,308.0,12570.0,306.727,307.1553,306.6174,306.7768,12570.0
2025-02-03 13:40:00,308.0,308.14,307.35,307.9,15473.0,306.7768,306.9162,306.1294,306.6772,15473.0
2025-02-03 13:50:00,307.87,308.05,307.66,307.81,11701.0,306.6473,306.8266,306.4381,306.5876,11701.0
2025-02-03 14:00:00,307.8,308.22,307.8,308.11,11803.0,306.5776,306.9959,306.5776,306.8864,11803.0
2025-02-03 14:10:00,308.0,308.65,307.98,308.63,15119.0,306.7768,307.4242,306.7569,307.4043,15119.0
2025-02-03 14:20:00,308.62,308.71,308.43,308.44,10954.0,307.3943,307.484,307.2051,307.2151,10954.0
2025-02-03 14:30:00,308.46,308.58,307.86,308.0,23743.0,307.235,307.3545,306.6374,306.7768,23743.0
2025-02-03 14:40:00,308.0,309.0,307.88,308.88,15295.0,306.7768,307.7728,306.6573,307.6533,15295.0
2025-02-03 14:50:00,308.88,308.88,308.16,308.48,14606.0,307.6533,307.6533,306.9362,307.2549,14606.0
2025-02-03 15:00:00,308.52,308.62,307.84,308.06,14227.0,307.2947,307.3943,306.6174,306.8366,14227.0
2025-02-03 15:10:00,308.06,308.2,307.96,307.96,9726.0,306.8366,306.976,306.737,306.737,9726.0
2025-02-03 15:20:00,307.96,307.99,306.88,306.88,18955.0,306.737,306.7668,305.6612,305.6612,18955.0
2025-02-03 15:30:00,306.84,308.71,306.69,308.7,59183.0,305.6214,307.484,305.472,307.474,59183.0
2025-02-03 15:40:00,308.7,309.34,308.61,309.28,54172.0,307.474,308.1115,307.3844,308.0517,54172.0
2025-02-03 15:50:00,309.25,309.53,308.34,309.17,197125.0,308.0218,308.3007,307.1154,307.9422,197125.0
2025-02-04 09:30:00,309.0,310.84,308.52,310.54,71467.0,307.7728,309.6055,307.2947,309.3067,71467.0
2025-02-04 09:40:00,310.42,311.0,310.34,310.42,48584.0,309.1872,309.7649,309.1075,309.1872,48584.0
2025-02-04 09:50:00,310.33,310.55,309.75,310.44,29182.0,309.0975,309.3167,308.5198,309.2071,29182.0
2025-02-04 10:00:00,310.62,311.01,310.0,310.37,11818.0,309.3864,309.7748,308.7689,309.1374,11818.0
2025-02-04 10:10:00,310.39,310.62,310.05,310.38,11422.0,309.1573,309.3864,308.8187,309.1473,11422.0
2025-02-04 10:20:00,310.31,310.81,310.05,310.25,18646.0,309.0776,309.5756,308.8187,309.0179,18646.0
2025-02-04 10:30:00,310.12,310.53,310.05,310.29,6485.0,308.8884,309.2968,308.8187,309.0577,6485.0
2025-02-04 10:40:00,310.27,310.63,310.1,310.3,15079.0,309.0378,309.3964,308.8685,309.0677,15079.0
2025-02-04 10:50:00,310.36,310.6,310.14,310.28,6225.0,309.1274,309.3665,308.9083,309.0477,6225.0
2025-02-04 11:00:00,310.27,310.71,310.2,310.35,16228.0,309.0378,309.476,308.9681,309.1175,16228.0
2025-02-04 11:10:00,310.39,310.64,310.26,310.26,10124.0,309.1573,309.4063,309.0278,309.0278,10124.0
2025-02-04 11:20:00,310.26,311.14,310.26,311.12,78394.0,309.0278,309.9043,309.0278,309.8844,78394.0
2025-02-04 11:30:00,311.14,311.41,311.14,311.18,6943.0,309.9043,310.1733,309.9043,309.9442,6943.0
2025-02-04 11:40:00,311.16,311.45,310.68,310.89,4861.0,309.9242,310.2131,309.4462,309.6553,4861.0
2025-02-04 11:50:00,310.74,310.98,310.73,310.98,4461.0,309.5059,309.745,309.496,309.745,4461.0
2025-02-04 12:00:00,310.89,311.38,310.83,311.18,7753.0,309.6553,310.1434,309.5956,309.9442,7753.0
2025-02-04 12:10:00,311.07,311.57,311.01,311.13,10134.0,309.8346,310.3326,309.7748,309.8944,10134.0
2025-02-04 12:20:00,311.13,311.43,311.12,311.37,9823.0,309.8944,310.1932,309.8844,310.1334,9823.0
2025-02-04 12:30:00,311.36,311.62,311.05,311.62,27015.0,310.1235,310.3824,309.8147,310.3824,27015.0
2025-02-04 12:40:00,311.36,312.02,311.33,311.92,8524.0,310.1235,310.7808,310.0936,310.6812,8524.0
2025-02-04 12:50:00,311.85,312.57,311.85,312.4,10337.0,310.6115,311.3287,310.6115,311.1593,10337.0
2025-02-04 13:00:00,312.4,312.57,312.3,312.53,8062.0,311.1593,311.3287,311.0597,311.2888,8062.0
2025-02-04 13:10:00,312.4,312.75,312.4,312.7,7811.0,311.1593,311.5079,311.1593,311.4581,7811.0
2025-02-04 13:20:00,312.59,312.87,312.56,312.63,10457.0,311.3486,311.6275,311.3187,311.3884,10457.0
2025-02-04 13:30:00,312.63,313.0,312.58,312.81,19200.0,311.3884,311.7569,311.3386,311.5677,19200.0
2025-02-04 13:40:00,312.74,312.95,312.67,312.91,9228.0,311.498,311.7071,311.4283,311.6673,9228.0
2025-02-04 13:50:00,312.93,313.0,311.96,312.07,11564.0,311.6872,311.7569,310.7211,310.8306,11564.0
2025-02-04 14:00:00,312.21,312.31,311.63,311.69,8450.0,310.9701,311.0697,310.3924,310.4521,8450.0
2025-02-04 14:10:00,311.82,311.82,311.61,311.69,4382.0,310.5816,310.5816,310.3725,310.4521,4382.0
2025-02-04 14:20:00,311.71,311.79,311.57,311.69,8978.0,310.4721,310.5517,310.3326,310.4521,8978.0
2025-02-04 14:30:00,311.69,312.24,311.13,311.3,16742.0,310.4521,311.0,309.8944,310.0637,16742.0
2025-02-04 14:40:00,311.19,311.41,311.0,311.18,12320.0,309.9541,310.1733,309.7649,309.9442,12320.0
2025-02-04 14:50:00,311.27,311.73,311.15,311.19,34797.0,310.0338,310.492,309.9143,309.9541,34797.0
2025-02-04 15:00:00,311.19,311.61,311.06,311.38,31212.0,309.9541,310.3725,309.8246,310.1434,31212.0
2025-02-04 15:10:00,311.41,311.63,311.22,311.41,17806.0,310.1733,310.3924,309.984,310.1733,17806.0
2025-02-04 15:20:00,311.38,311.82,311.26,311.77,19041.0,310.1434,310.5816,310.0239,310.5318,19041.0
2025-02-04 15:30:00,311.72,312.15,311.65,312.09,22393.0,310.482,310.9103,310.4123,310.8506,22393.0
2025-02-04 15:40:00,312.09,312.12,311.44,312.12,37908.0,310.8506,310.8804,310.2031,310.8804,37908.0
2025-02-04 15:50:00,312.13,312.77,311.93,312.13,185343.0,310.8904,311.5279,310.6912,310.8904,185343.0
2025-02-05 09:30:00,314.6,314.6,311.62,313.45,16439.0,313.3506,313.3506,310.3824,312.2052,16439.0
2025-02-05 09:40:00,313.41,313.42,312.46,313.07,6055.0,312.1653,312.1753,311.2191,311.8267,6055.0
2025-02-05 09:50:00,313.08,313.42,312.83,313.39,22601.0,311.8366,312.1753,311.5876,312.1454,22601.0
2025-02-05 10:00:00,313.42,313.5,312.33,312.8,43694.0,312.1753,312.255,311.0896,311.5577,43694.0
2025-02-05 10:10:00,313.0,313.25,312.63,313.02,8324.0,311.7569,312.0059,311.3884,311.7769,8324.0
2025-02-05 10:20:00,312.74,313.34,312.73,313.15,8939.0,311.498,312.0956,311.488,311.9063,8939.0
2025-02-05 10:30:00,313.07,313.51,312.92,313.05,18282.0,311.8267,312.2649,311.6773,311.8067,18282.0
2025-02-05 10:40:00,312.94,313.59,312.94,313.41,7457.0,311.6972,312.3446,311.6972,312.1653,7457.0
2025-02-05 10:50:00,313.32,313.59,313.16,313.29,10982.0,312.0757,312.3446,311.9163,312.0458,10982.0
2025-02-05 11:00:00,313.28,313.48,312.94,313.48,16562.0,312.0358,312.235,311.6972,312.235,16562.0
2025-02-05 11:10:00,313.53,313.58,313.15,313.41,18382.0,312.2848,312.3346,311.9063,312.1653,18382.0
2025-02-05 11:20:00,313.43,313.75,312.86,313.71,15501.0,312.1852,312.504,311.6175,312.4641,15501.0
2025-02-05 11:30:00,313.64,313.91,313.51,313.8,5371.0,312.3944,312.6633,312.2649,312.5538,5371.0
2025-02-05 11:40:00,313.78,314.21,313.45,314.2,11843.0,312.5338,312.9621,312.2052,312.9522,11843.0
2025-02-05 11:50:00,313.89,314.35,313.89,314.1,2725.0,312.6434,313.1016,312.6434,312.8526,2725.0
2025-02-05 12:00:00,314.28,314.47,313.91,314.13,27262.0,313.0319,313.2211,312.6633,312.8825,27262.0
2025-02-05 12:10:00,314.15,314.23,313.66,313.69,11181.0,312.9024,312.9821,312.4143,312.4442,11181.0
2025-02-05 12:20:00,313.71,314.16,313.54,314.13,5680.0,312.4641,312.9123,312.2948,312.8825,5680.0
2025-02-05 12:30:00,314.08,314.28,313.97,314.27,5975.0,312.8327,313.0319,312.7231,313.0219,5975.0
2025-02-05 12:40:00,314.3,314.56,314.18,314.56,5965.0,313.0518,313.3107,312.9323,313.3107,5965.0
2025-02-05 12:50:00,314.46,314.9,314.46,314.65,7188.0,313.2111,313.6494,313.2111,313.4004,7188.0
2025-02-05 13:00:00,314.91,315.02,314.68,314.72,17150.0,313.6594,313.7689,313.4303,313.4701,17150.0
2025-02-05 13:10:00,314.74,314.84,314.63,314.71,1441.0,313.49,313.5896,313.3805,313.4602,1441.0
2025-02-05 13:20:00,314.71,315.03,314.71,314.93,6662.0,313.4602,313.7789,313.4602,313.6793,6662.0
2025-02-05 13:30:00,314.93,315.09,314.54,314.69,12847.0,313.6793,313.8386,313.2908,313.4402,12847.0
2025-02-05 13:40:00,314.69,314.93,314.68,314.81,7051.0,313.4402,313.6793,313.4303,313.5598,7051.0
2025-02-05 13:50:00,314.92,314.92,314.64,314.65,4441.0,313.6693,313.6693,313.3904,313.4004,4441.0
2025-02-05 14:00:00,314.77,315.25,314.76,315.2,5558.0,313.5199,313.998,313.51,313.9482,5558.0
2025-02-05 14:10:00,315.16,315.16,314.91,315.0,5931.0,313.9084,313.9084,313.6594,313.749,5931.0
2025-02-05 14:20:00,315.0,315.35,314.91,315.17,6799.0,313.749,314.0976,313.6594,313.9183,6799.0
2025-02-05 14:30:00,315.22,315.32,314.98,315.03,10096.0,313.9681,314.0677,313.7291,313.7789,10096.0
2025-02-05 14:40:00,315.03,315.03,314.45,314.45,9760.0,313.7789,313.7789,313.2012,313.2012,9760.0
2025-02-05 14:50:00,314.36,314.47,313.93,314.03,7512.0,313.1115,313.2211,312.6832,312.7829,7512.0
2025-02-05 15:00:00,314.06,314.07,313.71,313.96,8410.0,312.8127,312.8227,312.4641,312.7131,8410.0
2025-02-05 15:10:00,314.05,314.35,313.93,314.23,17818.0,312.8028,313.1016,312.6832,312.9821,17818.0
2025-02-05 15:20:00,314.23,315.04,314.21,314.65,40377.0,312.9821,313.7888,312.9621,313.4004,40377.0
2025-02-05 15:30:00,314.49,315.17,314.49,314.99,20305.0,313.241,313.9183,313.241,313.739,20305.0
2025-02-05 15:40:00,314.99,315.49,314.85,315.29,50906.0,313.739,314.2371,313.5996,314.0378,50906.0
2025-02-05 15:50:00,315.5,316.34,315.27,316.18,157828.0,314.247,315.0837,314.0179,314.9243,157828.0
2025-02-06 09:30:00,316.95,318.72,315.66,318.18,29539.0,315.6913,317.4542,314.4064,316.9164,29539.0
2025-02-06 09:40:00,318.08,318.39,317.55,317.65,45499.0,316.8168,317.1255,316.2889,316.3885,45499.0
2025-02-06 09:50:00,317.85,317.96,317.44,317.7,18609.0,316.5877,316.6972,316.1793,316.4383,18609.0
2025-02-06 10:00:00,317.62,318.11,317.37,317.43,106998.0,316.3586,316.8466,316.1096,316.1693,106998.0
2025-02-06 10:10:00,317.67,317.67,317.12,317.51,4776.0,316.4084,316.4084,315.8606,316.249,4776.0
2025-02-06 10:20:00,317.4,317.8,317.14,317.68,26128.0,316.1395,316.5379,315.8805,316.4184,26128.0
2025-02-06 10:30:00,317.77,318.85,317.75,318.65,20402.0,316.508,317.5837,316.4881,317.3845,20402.0
2025-02-06 10:40:00,318.62,318.93,318.39,318.8,6377.0,317.3546,317.6634,317.1255,317.5339,6377.0
2025-02-06 10:50:00,318.8,319.1,318.43,318.44,10156.0,317.5339,317.8327,317.1654,317.1753,10156.0
2025-02-06 11:00:00,318.29,318.71,318.28,318.52,9929.0,317.0259,317.4443,317.016,317.255,9929.0
2025-02-06 11:10:00,318.6,319.26,318.6,319.23,8301.0,317.3347,317.9921,317.3347,317.9622,8301.0
2025-02-06 11:20:00,319.25,319.43,318.78,319.0,25809.0,317.9821,318.1614,317.514,317.7331,25809.0
2025-02-06 11:30:00,318.99,319.28,318.48,318.89,80195.0,317.7232,318.012,317.2152,317.6236,80195.0
2025-02-06 11:40:00,318.98,319.45,318.97,319.35,11041.0,317.7132,318.1813,317.7032,318.0817,11041.0
2025-02-06 11:50:00,319.46,319.86,319.23,319.86,6374.0,318.1913,318.5897,317.9622,318.5897,6374.0
2025-02-06 12:00:00,319.86,319.92,319.51,319.92,12608.0,318.5897,318.6495,318.2411,318.6495,12608.0
2025-02-06 12:10:00,319.74,320.41,319.73,320.33,8169.0,318.4702,319.1375,318.4602,319.0578,8169.0
2025-02-06 12:20:00,320.34,320.72,320.0,320.01,26180.0,319.0678,319.4463,318.7291,318.7391,26180.0
2025-02-06 12:30:00,320.15,320.43,319.92,320.11,14025.0,318.8785,319.1574,318.6495,318.8387,14025.0
2025-02-06 12:40:00,319.92,320.12,319.19,319.36,14615.0,318.6495,318.8487,317.9224,318.0917,14615.0
2025-02-06 12:50:00,319.21,319.34,318.71,318.98,97219.0,317.9423,318.0718,317.4443,317.7132,97219.0
2025-02-06 13:00:00,318.84,319.3,318.84,319.14,8317.0,317.5737,318.0319,317.5737,317.8726,8317.0
2025-02-06 13:10:00,319.14,319.48,319.14,319.48,3803.0,317.8726,318.2112,317.8726,318.2112,3803.0
2025-02-06 13:20:00,319.23,319.43,318.85,319.15,9293.0,317.9622,318.1614,317.5837,317.8825,9293.0
2025-02-06 13:30:00,319.16,319.41,318.92,319.09,10118.0,317.8925,318.1415,317.6534,317.8228,10118.0
2025-02-06 13:40:00,319.09,319.16,318.89,319.0,12756.0,317.8228,317.8925,317.6236,317.7331,12756.0
2025-02-06 13:50:00,319.0,319.05,318.73,318.86,11508.0,317.7331,317.7829,317.4642,317.5937,11508.0
2025-02-06 14:00:00,318.88,319.4,318.88,319.04,11930.0,317.6136,318.1315,317.6136,317.773,11930.0
2025-02-06 14:10:00,319.05,319.19,318.71,318.87,14785.0,317.7829,317.9224,317.4443,317.6036,14785.0
2025-02-06 14:20:00,318.81,318.82,318.3,318.52,19559.0,317.5439,317.5538,317.0359,317.255,19559.0
2025-02-06 14:30:00,318.37,318.39,317.49,318.19,27300.0,317.1056,317.1255,316.2291,316.9263,27300.0
2025-02-06 14:40:00,318.18,318.57,317.97,318.57,7376.0,316.9164,317.3048,316.7072,317.3048,7376.0
2025-02-06 14:50:00,318.63,319.07,318.6,318.97,29638.0,317.3646,317.8028,317.3347,317.7032,29638.0
2025-02-06 15:00:00,318.94,319.11,318.65,318.9,36491.0,317.6734,317.8427,317.3845,317.6335,36491.0
2025-02-06 15:10:00,319.02,319.17,318.65,319.0,24348.0,317.753,317.9024,317.3845,317.7331,24348.0
2025-02-06 15:20:00,319.0,319.4,318.93,319.31,30144.0,317.7331,318.1315,317.6634,318.0419,30144.0
2025-02-06 15:30:00,319.38,319.45,318.59,318.99,24369.0,318.1116,318.1813,317.3247,317.7232,24369.0
2025-02-06 15:40:00,319.0,319.24,318.83,319.04,60634.0,317.7331,317.9722,317.5638,317.773,60634.0
2025-02-06 15:50:00,319.16,320.1,319.11,320.0,213914.0,317.8925,318.8287,317.8427,318.7291,213914.0
2025-02-07 09:30:00,319.68,320.96,318.89,320.08,28558.0,318.4104,319.6853,317.6236,318.8088,28558.0
2025-02-07 09:40:00,320.42,320.91,319.87,320.55,17011.0,319.1475,319.6355,318.5997,319.277,17011.0
2025-02-07 09:50:00,320.84,321.99,320.31,321.99,21979.0,319.5658,320.7112,319.0379,320.7112,21979.0
2025-02-07 10:00:00,322.0,322.33,321.39,322.1,27503.0,320.7212,321.0499,320.1136,320.8208,27503.0
2025-02-07 10:10:00,322.18,322.57,321.56,321.62,12913.0,320.9005,321.2889,320.2829,320.3427,12913.0
2025-02-07 10:20:00,321.71,321.73,320.98,321.23,4393.0,320.4324,320.4523,319.7053,319.9543,4393.0
2025-02-07 10:30:00,321.22,321.61,321.15,321.21,7518.0,319.9443,320.3327,319.8746,319.9343,7518.0
2025-02-07 10:40:00,321.28,321.81,321.21,321.55,22067.0,320.0041,320.532,319.9343,320.273,22067.0
2025-02-07 10:50:00,321.55,321.6,320.8,321.01,29543.0,320.273,320.3228,319.526,319.7351,29543.0
2025-02-07 11:00:00,321.27,321.46,320.87,321.14,15610.0,319.9941,320.1833,319.5957,319.8646,15610.0
2025-02-07 11:10:00,321.14,322.03,320.87,322.03,6901.0,319.8646,320.7511,319.5957,320.7511,6901.0
2025-02-07 11:20:00,322.16,322.16,321.0,321.31,23501.0,320.8806,320.8806,319.7252,320.0339,23501.0
2025-02-07 11:30:00,321.22,322.54,321.22,322.53,17556.0,319.9443,321.2591,319.9443,321.2491,17556.0
2025-02-07 11:40:00,322.47,323.07,322.1,322.69,22064.0,321.1893,321.787,320.8208,321.4085,22064.0
2025-02-07 11:50:00,322.78,323.17,322.59,322.71,35574.0,321.4981,321.8866,321.3089,321.4284,35574.0
2025-02-07 12:00:00,322.71,322.83,322.33,322.59,42748.0,321.4284,321.5479,321.0499,321.3089,42748.0
2025-02-07 12:10:00,322.64,322.87,322.0,322.39,21324.0,321.3587,321.5877,320.7212,321.1097,21324.0
2025-02-07 12:20:00,322.38,322.9,322.33,322.74,6382.0,321.0997,321.6176,321.0499,321.4583,6382.0
2025-02-07 12:30:00,322.65,322.9,322.21,322.54,11091.0,321.3686,321.6176,320.9304,321.2591,11091.0
2025-02-07 12:40:00,322.46,323.26,322.44,323.03,28689.0,321.1794,321.9762,321.1595,321.7471,28689.0
2025-02-07 12:50:00,322.95,323.13,322.73,322.76,9571.0,321.6674,321.8467,321.4483,321.4782,9571.0
2025-02-07 13:00:00,322.74,323.26,322.6,323.26,11732.0,321.4583,321.9762,321.3188,321.9762,11732.0
2025-02-07 13:10:00,323.3,323.55,323.04,323.25,3051.0,322.016,322.265,321.7571,321.9662,3051.0
2025-02-07 13:20:00,323.14,323.14,322.67,322.75,13381.0,321.8567,321.8567,321.3885,321.4682,13381.0
2025-02-07 13:30:00,322.65,323.0,322.64,322.69,10141.0,321.3686,321.7172,321.3587,321.4085,10141.0
2025-02-07 13:40:00,322.56,322.59,322.15,322.45,10532.0,321.279,321.3089,320.8706,321.1694,10532.0
2025-02-07 13:50:00,322.32,322.32,321.67,321.76,13752.0,321.0399,321.0399,320.3925,320.4822,13752.0
2025-02-07 14:00:00,321.74,322.12,321.61,322.0,15614.0,320.4622,320.8407,320.3327,320.7212,15614.0
2025-02-07 14:10:00,322.07,322.16,321.81,321.91,10685.0,320.7909,320.8806,320.532,320.6316,10685.0
2025-02-07 14:20:00,322.11,322.11,321.0,321.0,10486.0,320.8308,320.8308,319.7252,319.7252,10486.0
2025-02-07 14:30:00,321.03,321.33,320.67,321.32,18739.0,319.7551,320.0539,319.3965,320.0439,18739.0
2025-02-07 14:40:00,321.41,321.66,320.98,321.09,12512.0,320.1335,320.3825,319.7053,319.8148,12512.0
2025-02-07 14:50:00,321.16,321.21,320.92,321.02,11445.0,319.8845,319.9343,319.6455,319.7451,11445.0
2025-02-07 15:00:00,321.07,321.33,320.8,321.33,25299.0,319.7949,320.0539,319.526,320.0539,25299.0
2025-02-07 15:10:00,321.37,321.4,320.96,320.96,12802.0,320.0937,320.1236,319.6853,319.6853,12802.0
2025-02-07 15:20:00,321.11,321.72,321.05,321.54,27914.0,319.8347,320.4423,319.775,320.263,27914.0
2025-02-07 15:30:00,321.61,322.13,321.45,321.86,28154.0,320.3327,320.8507,320.1734,320.5818,28154.0
2025-02-07 15:40:00,321.86,322.23,321.58,322.18,71807.0,320.5818,320.9503,320.3029,320.9005,71807.0
2025-02-07 15:50:00,322.25,322.77,322.01,322.33,188515.0,320.9702,321.4881,320.7312,321.0499,188515.0
2025-02-10 09:30:00,322.07,322.87,320.48,320.75,20238.0,320.7909,321.5877,319.2072,319.4762,20238.0
2025-02-10 09:40:00,321.08,321.12,319.81,320.62,11899.0,319.8049,319.8447,318.5399,319.3467,11899.0
2025-02-10 09:50:00,320.61,321.19,320.32,320.96,6087.0,319.3367,319.9144,319.0479,319.6853,6087.0
2025-02-10 10:00:00,321.12,321.34,320.7,321.02,28702.0,319.8447,320.0638,319.4264,319.7451,28702.0
2025-02-10 10:10:00,321.02,321.02,320.24,320.53,7651.0,319.7451,319.7451,318.9682,319.257,7651.0
2025-02-10 10:20:00,320.3,320.98,320.29,320.68,7619.0,319.028,319.7053,319.018,319.4064,7619.0
2025-02-10 10:30:00,320.68,321.57,320.67,321.52,12691.0,319.4064,320.2929,319.3965,320.2431,12691.0
2025-02-10 10:40:00,321.52,322.14,321.39,322.12,10233.0,320.2431,320.8606,320.1136,320.8407,10233.0
2025-02-10 10:50:00,322.06,322.33,321.85,321.9,9347.0,320.781,321.0499,320.5718,320.6216,9347.0
2025-02-10 11:00:00,321.99,321.99,321.35,321.82,19515.0,320.7112,320.7112,320.0738,320.5419,19515.0
2025-02-10 11:10:00,321.8,321.8,321.12,321.29,25078.0,320.522,320.522,319.8447,320.014,25078.0
2025-02-10 11:20:00,321.32,321.83,321.05,321.83,22417.0,320.0439,320.5519,319.775,320.5519,22417.0
2025-02-10 11:30:00,321.66,321.98,321.45,321.87,13708.0,320.3825,320.7013,320.1734,320.5917,13708.0
2025-02-10 11:40:00,321.98,322.0,321.8,321.95,4929.0,320.7013,320.7212,320.522,320.6714,4929.0
2025-02-10 11:50:00,321.97,322.14,321.72,321.84,12011.0,320.6913,320.8606,320.4423,320.5618,12011.0
2025-02-10 12:00:00,321.81,321.97,321.6,321.92,12273.0,320.532,320.6913,320.3228,320.6415,12273.0
2025-02-10 12:10:00,321.88,322.31,321.74,322.17,9223.0,320.6017,321.03,320.4622,320.8905,9223.0
2025-02-10 12:20:00,322.27,322.57,322.23,322.5,9627.0,320.9901,321.2889,320.9503,321.2192,9627.0
2025-02-10 12:30:00,322.62,322.88,322.58,322.88,4262.0,321.3387,321.5977,321.2989,321.5977,4262.0
2025-02-10 12:40:00,322.9,322.99,322.51,322.8,9486.0,321.6176,321.7073,321.2292,321.518,9486.0
2025-02-10 12:50:00,322.81,322.98,322.61,322.91,6370.0,321.528,321.6973,321.3288,321.6276,6370.0
2025-02-10 13:00:00,322.97,323.17,322.8,322.84,9996.0,321.6873,321.8866,321.518,321.5579,9996.0
2025-02-10 13:10:00,322.98,323.14,322.8,322.91,4453.0,321.6973,321.8567,321.518,321.6276,4453.0
2025-02-10 13:20:00,322.91,323.12,322.78,322.97,8287.0,321.6276,321.8368,321.4981,321.6873,8287.0
2025-02-10 13:30:00,322.96,323.04,322.48,322.72,10846.0,321.6774,321.7571,321.1993,321.4383,10846.0
2025-02-10 13:40:00,322.63,322.81,322.51,322.8,11416.0,321.3487,321.528,321.2292,321.518,11416.0
2025-02-10 13:50:00,322.83,323.39,322.81,323.35,12766.0,321.5479,322.1057,321.528,322.0658,12766.0
2025-02-10 14:00:00,323.27,323.68,323.24,323.67,13652.0,321.9862,322.3945,321.9563,322.3846,13652.0
2025-02-10 14:10:00,323.69,324.08,323.64,323.85,13892.0,322.4045,322.7929,322.3547,322.5639,13892.0
2025-02-10 14:20:00,323.86,324.08,323.72,323.95,11667.0,322.5738,322.7929,322.4344,322.6635,11667.0
2025-02-10 14:30:00,323.9,324.12,323.81,323.85,14700.0,322.6137,322.8328,322.524,322.5639,14700.0
2025-02-10 14:40:00,323.85,324.18,323.84,324.04,23870.0,322.5639,322.8925,322.5539,322.7531,23870.0
2025-02-10 14:50:00,324.02,324.34,323.99,324.27,13350.0,322.7332,323.0519,322.7033,322.9822,13350.0
2025-02-10 15:00:00,324.35,324.79,324.33,324.71,37242.0,323.0619,323.5001,323.0419,323.4204,37242.0
2025-02-10 15:10:00,324.72,324.78,324.44,324.63,27937.0,323.4304,323.4902,323.1515,323.3408,27937.0
2025-02-10 15:20:00,324.63,324.66,324.44,324.52,26153.0,323.3408,323.3706,323.1515,323.2312,26153.0
2025-02-10 15:30:00,324.49,324.59,323.49,323.76,27207.0,323.2013,323.3009,322.2053,322.4742,27207.0
2025-02-10 15:40:00,323.76,324.33,323.66,324.33,27859.0,322.4742,323.0419,322.3746,323.0419,27859.0
2025-02-10 15:50:00,324.29,324.64,323.87,324.29,169302.0,323.0021,323.3507,322.5838,323.0021,169302.0
2025-02-11 09:30:00,323.97,324.17,321.1,321.62,17636.0,322.6834,322.8826,319.8248,320.3427,17636.0
2025-02-11 09:40:00,321.53,322.29,321.53,322.13,63487.0,320.2531,321.01,320.2531,320.8507,63487.0
2025-02-11 09:50:00,322.07,322.09,321.53,321.66,62913.0,320.7909,320.8108,320.2531,320.3825,62913.0
2025-02-11 10:00:00,321.66,321.82,321.53,321.55,24655.0,320.3825,320.5419,320.2531,320.273,24655.0
2025-02-11 10:10:00,321.53,321.71,321.34,321.44,19371.0,320.2531,320.4324,320.0638,320.1634,19371.0
2025-02-11 10:20:00,321.44,321.64,321.42,321.44,3568.0,320.1634,320.3626,320.1435,320.1634,3568.0
2025-02-11 10:30:00,321.43,321.7,321.34,321.63,4768.0,320.1535,320.4224,320.0638,320.3527,4768.0
2025-02-11 10:40:00,321.75,321.91,321.44,321.78,3372.0,320.4722,320.6316,320.1634,320.5021,3372.0
2025-02-11 10:50:00,321.87,322.27,321.86,322.17,20752.0,320.5917,320.9901,320.5818,320.8905,20752.0
2025-02-11 11:00:00,321.96,321.97,321.47,321.89,10239.0,320.6814,320.6913,320.1933,320.6116,10239.0
2025-02-11 11:10:00,321.7,322.25,321.69,321.93,7096.0,320.4224,320.9702,320.4124,320.6515,7096.0
2025-02-11 11:20:00,321.98,322.32,321.75,321.75,5858.0,320.7013,321.0399,320.4722,320.4722,5858.0
2025-02-11 11:30:00,321.8,322.05,321.5,322.05,45527.0,320.522,320.771,320.2232,320.771,45527.0
2025-02-11 11:40:00,322.07,322.32,321.58,321.59,5022.0,320.7909,321.0399,320.3029,320.3128,5022.0
2025-02-11 11:50:00,321.61,321.95,321.2,321.95,30378.0,320.3327,320.6714,319.9244,320.6714,30378.0
2025-02-11 12:00:00,321.85,322.45,321.74,322.38,6793.0,320.5718,321.1694,320.4622,321.0997,6793.0
2025-02-11 12:10:00,322.36,322.36,322.0,322.31,3389.0,321.0798,321.0798,320.7212,321.03,3389.0
2025-02-11 12:20:00,322.23,322.23,321.91,322.04,2068.0,320.9503,320.9503,320.6316,320.761,2068.0
2025-02-11 12:30:00,321.86,322.04,321.6,321.79,2185.0,320.5818,320.761,320.3228,320.512,2185.0
2025-02-11 12:40:00,321.71,321.8,321.6,321.72,4737.0,320.4324,320.522,320.3228,320.4423,4737.0
2025-02-11 12:50:00,321.63,321.74,321.57,321.59,4348.0,320.3527,320.4622,320.2929,320.3128,4348.0
2025-02-11 13:00:00,321.59,321.7,321.33,321.54,16911.0,320.3128,320.4224,320.0539,320.263,16911.0
2025-02-11 13:10:00,321.5,321.58,321.33,321.53,6731.0,320.2232,320.3029,320.0539,320.2531,6731.0
2025-02-11 13:20:00,321.54,321.72,321.52,321.6,14621.0,320.263,320.4423,320.2431,320.3228,14621.0
2025-02-11 13:30:00,321.55,321.67,320.89,320.91,24536.0,320.273,320.3925,319.6156,319.6355,24536.0
2025-02-11 13:40:00,320.91,321.18,320.77,321.18,10967.0,319.6355,319.9045,319.4961,319.9045,10967.0
2025-02-11 13:50:00,321.03,321.27,321.02,321.17,3800.0,319.7551,319.9941,319.7451,319.8945,3800.0
2025-02-11 14:00:00,321.2,321.35,321.06,321.28,7047.0,319.9244,320.0738,319.7849,320.0041,7047.0
2025-02-11 14:10:00,321.19,321.49,321.18,321.37,8375.0,319.9144,320.2132,319.9045,320.0937,8375.0
2025-02-11 14:20:00,321.35,321.81,321.35,321.7,14766.0,320.0738,320.532,320.0738,320.4224,14766.0
2025-02-11 14:30:00,321.7,321.98,321.66,321.93,9827.0,320.4224,320.7013,320.3825,320.6515,9827.0
2025-02-11 14:40:00,321.94,322.28,321.93,322.28,6114.0,320.6614,321.0001,320.6515,321.0001,6114.0
2025-02-11 14:50:00,322.24,322.52,322.03,322.3,12917.0,320.9602,321.2391,320.7511,321.02,12917.0
2025-02-11 15:00:00,322.2,322.25,322.0,322.05,6358.0,320.9204,320.9702,320.7212,320.771,6358.0
2025-02-11 15:10:00,322.13,322.49,321.96,322.03,10433.0,320.8507,321.2093,320.6814,320.7511,10433.0
2025-02-11 15:20:00,322.03,322.36,321.95,322.36,20804.0,320.7511,321.0798,320.6714,321.0798,20804.0
2025-02-11 15:30:00,322.17,322.62,322.05,322.21,15014.0,320.8905,321.3387,320.771,320.9304,15014.0
2025-02-11 15:40:00,322.22,322.27,321.85,321.97,27078.0,320.9403,320.9901,320.5718,320.6913,27078.0
2025-02-11 15:50:00,321.96,322.14,321.49,321.94,104350.0,320.6814,320.8606,320.2132,320.6614,104350.0
2025-02-12 09:30:00,320.38,321.72,319.69,321.13,31792.0,319.1076,320.4423,318.4204,319.8547,31792.0
2025-02-12 09:40:00,320.84,321.47,320.71,320.8,11671.0,319.5658,320.1933,319.4363,319.526,11671.0
2025-02-12 09:50:00,320.8,322.09,320.76,321.49,24064.0,319.526,320.8108,319.4861,320.2132,24064.0
2025-02-12 10:00:00,321.31,322.41,321.03,322.41,18922.0,320.0339,321.1296,319.7551,321.1296,18922.0
2025-02-12 10:10:00,322.29,322.35,321.71,322.15,12299.0,321.01,321.0698,320.4324,320.8706,12299.0
2025-02-12 10:20:00,322.13,322.21,321.54,321.84,8189.0,320.8507,320.9304,320.263,320.5618,8189.0
2025-02-12 10:30:00,321.88,322.69,321.66,322.69,8700.0,320.6017,321.4085,320.3825,321.4085,8700.0
2025-02-12 10:40:00,322.9,323.34,322.54,323.31,6248.0,321.6176,322.0559,321.2591,322.026,6248.0
2025-02-12 10:50:00,323.49,323.49,323.06,323.21,5445.0,322.2053,322.2053,321.777,321.9264,5445.0
2025-02-12 11:00:00,323.21,323.21,322.8,322.89,8903.0,321.9264,321.9264,321.518,321.6077,8903.0
2025-02-12 11:10:00,322.9,323.06,322.32,322.32,9072.0,321.6176,321.777,321.0399,321.0399,9072.0
2025-02-12 11:20:00,322.44,322.46,321.85,322.22,9356.0,321.1595,321.1794,320.5718,320.9403,9356.0
2025-02-12 11:30:00,322.18,323.09,322.01,323.09,6408.0,320.9005,321.8069,320.7312,321.8069,6408.0
2025-02-12 11:40:00,323.26,323.52,323.02,323.52,7032.0,321.9762,322.2352,321.7371,322.2352,7032.0
2025-02-12 11:50:00,323.49,324.02,323.41,324.02,6411.0,322.2053,322.7332,322.1256,322.7332,6411.0
2025-02-12 12:00:00,323.86,324.08,323.58,323.92,6152.0,322.5738,322.7929,322.2949,322.6336,6152.0
2025-02-12 12:10:00,323.95,324.3,323.7,324.26,5146.0,322.6635,323.0121,322.4144,322.9722,5146.0
2025-02-12 12:20:00,324.26,324.63,324.26,324.6,4108.0,322.9722,323.3408,322.9722,323.3109,4108.0
2025-02-12 12:30:00,324.55,324.63,324.0,324.02,8785.0,323.2611,323.3408,322.7133,322.7332,8785.0
2025-02-12 12:40:00,324.03,324.06,323.67,324.06,9372.0,322.7431,322.773,322.3846,322.773,9372.0
2025-02-12 12:50:00,323.88,324.16,323.69,324.15,4559.0,322.5937,322.8726,322.4045,322.8627,4559.0
2025-02-12 13:00:00,324.27,324.27,323.86,324.06,3338.0,322.9822,322.9822,322.5738,322.773,3338.0
2025-02-12 13:10:00,324.17,324.22,323.8,323.9,3651.0,322.8826,322.9324,322.5141,322.6137,3651.0
2025-02-12 13:20:00,323.9,323.91,323.73,323.79,5258.0,322.6137,322.6236,322.4443,322.5041,5258.0
2025-02-12 13:30:00,323.88,324.02,323.54,324.0,11718.0,322.5937,322.7332,322.2551,322.7133,11718.0
2025-02-12 13:40:00,324.09,324.11,323.67,323.9,5123.0,322.8029,322.8228,322.3846,322.6137,5123.0
2025-02-12 13:50:00,323.97,324.12,323.89,324.0,5793.0,322.6834,322.8328,322.6037,322.7133,5793.0
2025-02-12 14:00:00,324.0,324.07,323.78,323.87,9320.0,322.7133,322.783,322.4941,322.5838,9320.0
2025-02-12 14:10:00,323.87,324.01,323.63,323.97,7151.0,322.5838,322.7232,322.3447,322.6834,7151.0
2025-02-12 14:20:00,323.97,324.29,323.88,324.04,10591.0,322.6834,323.0021,322.5937,322.7531,10591.0
2025-02-12 14:30:00,324.17,324.27,323.93,324.13,5691.0,322.8826,322.9822,322.6435,322.8427,5691.0
2025-02-12 14:40:00,324.17,324.35,324.07,324.23,14924.0,322.8826,323.0619,322.783,322.9423,14924.0
2025-02-12 14:50:00,324.23,324.43,324.2,324.31,6763.0,322.9423,323.1415,322.9125,323.022,6763.0
2025-02-12 15:00:00,324.42,324.42,324.07,324.23,9185.0,323.1316,323.1316,322.783,322.9423,9185.0
2025-02-12 15:10:00,324.17,324.22,323.8,323.87,14130.0,322.8826,322.9324,322.5141,322.5838,14130.0
2025-02-12 15:20:00,323.87,323.97,323.66,323.87,22312.0,322.5838,322.6834,322.3746,322.5838,22312.0
2025-02-12 15:30:00,323.87,324.44,323.81,324.4,25605.0,322.5838,323.1515,322.524,323.1117,25605.0
2025-02-12 15:40:00,324.41,324.65,324.05,324.5,25011.0,323.1216,323.3607,322.7631,323.2113,25011.0
2025-02-12 15:50:00,324.56,325.1,324.2,324.59,98578.0,323.271,323.8089,322.9125,323.3009,98578.0
2025-02-13 09:30:00,325.0,325.58,324.01,324.72,32263.0,323.7093,324.287,322.7232,323.4304,32263.0
2025-02-13 09:40:00,324.75,325.22,324.29,325.1,18954.0,323.4603,323.9284,323.0021,323.8089,18954.0
2025-02-13 09:50:00,324.93,325.56,324.79,325.56,19922.0,323.6396,324.2671,323.5001,324.2671,19922.0
2025-02-13 10:00:00,325.52,325.81,325.1,325.64,22829.0,324.2272,324.5161,323.8089,324.3467,22829.0
2025-02-13 10:10:00,325.58,326.07,325.29,326.07,46622.0,324.287,324.775,323.9981,324.775,46622.0
2025-02-13 10:20:00,326.45,326.55,326.1,326.37,2686.0,325.1535,325.2531,324.8049,325.0738,2686.0
2025-02-13 10:30:00,326.46,327.24,326.45,327.17,22838.0,325.1635,325.9404,325.1535,325.8707,22838.0
2025-02-13 10:40:00,327.17,327.17,326.7,327.06,8545.0,325.8707,325.8707,325.4025,325.7611,8545.0
2025-02-13 10:50:00,327.21,327.95,327.09,327.95,11600.0,325.9105,326.6476,325.791,326.6476,11600.0
2025-02-13 11:00:00,327.95,328.15,327.45,328.01,7501.0,326.6476,326.8468,326.1496,326.7073,7501.0
2025-02-13 11:10:00,327.97,328.17,327.6,327.79,7129.0,326.6675,326.8667,326.299,326.4882,7129.0
2025-02-13 11:20:00,327.63,327.9,327.54,327.74,15018.0,326.3288,326.5978,326.2392,326.4384,15018.0
2025-02-13 11:30:00,327.8,327.99,327.49,327.64,10492.0,326.4982,326.6874,326.1894,326.3388,10492.0
2025-02-13 11:40:00,327.77,327.95,327.73,327.9,5191.0,326.4683,326.6476,326.4284,326.5978,5191.0
2025-02-13 11:50:00,327.86,327.9,326.89,326.9,10657.0,326.5579,326.5978,325.5918,325.6017,10657.0
2025-02-13 12:00:00,326.9,327.09,326.81,326.85,11695.0,325.6017,325.791,325.5121,325.5519,11695.0
2025-02-13 12:10:00,326.95,327.14,326.75,327.04,26774.0,325.6515,325.8408,325.4523,325.7412,26774.0
2025-02-13 12:20:00,327.04,327.04,326.21,326.22,9861.0,325.7412,325.7412,324.9145,324.9244,9861.0
2025-02-13 12:30:00,326.1,326.54,325.63,325.65,13198.0,324.8049,325.2432,324.3368,324.3567,13198.0
2025-02-13 12:40:00,325.81,326.04,325.27,325.28,10726.0,324.5161,324.7452,323.9782,323.9882,10726.0
2025-02-13 12:50:00,325.22,325.29,325.01,325.02,4348.0,323.9284,323.9981,323.7192,323.7292,4348.0
2025-02-13 13:00:00,324.92,324.97,324.82,324.94,3659.0,323.6296,323.6794,323.53,323.6495,3659.0
2025-02-13 13:10:00,324.94,325.51,324.81,325.51,31761.0,323.6495,324.2173,323.52,324.2173,31761.0
2025-02-13 13:20:00,325.53,326.17,325.53,326.06,5544.0,324.2372,324.8746,324.2372,324.7651,5544.0
2025-02-13 13:30:00,326.06,326.3,325.9,326.28,2972.0,324.7651,325.0041,324.6057,324.9842,2972.0
2025-02-13 13:40:00,326.22,326.42,325.88,326.42,9421.0,324.9244,325.1236,324.5858,325.1236,9421.0
2025-02-13 13:50:00,326.42,327.1,326.28,326.84,13999.0,325.1236,325.8009,324.9842,325.542,13999.0
2025-02-13 14:00:00,326.85,327.35,326.76,327.29,34005.0,325.5519,326.05,325.4623,325.9902,34005.0
2025-02-13 14:10:00,327.21,327.7,327.17,327.7,3924.0,325.9105,326.3986,325.8707,326.3986,3924.0
2025-02-13 14:20:00,327.53,327.89,327.09,327.27,12495.0,326.2292,326.5878,325.791,325.9703,12495.0
2025-02-13 14:30:00,327.14,327.63,327.14,327.47,6058.0,325.8408,326.3288,325.8408,326.1695,6058.0
2025-02-13 14:40:00,327.57,328.0,327.48,327.69,9063.0,326.2691,326.6974,326.1794,326.3886,9063.0
2025-02-13 14:50:00,327.71,327.75,327.38,327.5,5382.0,326.4085,326.4484,326.0798,326.1994,5382.0
2025-02-13 15:00:00,327.49,328.17,327.49,328.1,6248.0,326.1894,326.8667,326.1894,326.797,6248.0
2025-02-13 15:10:00,328.0,328.43,327.99,328.36,12281.0,326.6974,327.1257,326.6874,327.0559,12281.0
2025-02-13 15:20:00,328.3,328.3,327.77,327.87,12737.0,326.9962,326.9962,326.4683,326.5679,12737.0
2025-02-13 15:30:00,327.79,328.12,327.69,327.99,12642.0,326.4882,326.8169,326.3886,326.6874,12642.0
2025-02-13 15:40:00,327.99,328.36,327.44,328.36,25011.0,326.6874,327.0559,326.1396,327.0559,25011.0
2025-02-13 15:50:00,328.43,328.92,327.91,328.59,88506.0,327.1257,327.6137,326.6077,327.285,88506.0
2025-02-14 09:30:00,328.85,329.6,327.84,328.98,42274.0,327.544,328.291,326.538,327.6735,42274.0
2025-02-14 09:40:00,328.96,328.96,327.63,327.84,41462.0,327.6536,327.6536,326.3288,326.538,41462.0
2025-02-14 09:50:00,327.88,328.15,327.32,327.54,27047.0,326.5778,326.8468,326.0201,326.2392,27047.0
2025-02-14 10:00:00,327.54,328.99,327.53,328.98,26546.0,326.2392,327.6834,326.2292,327.6735,26546.0
2025-02-14 10:10:00,328.75,328.93,327.27,327.39,21301.0,327.4444,327.6237,325.9703,326.0898,21301.0
2025-02-14 10:20:00,327.25,327.49,327.06,327.12,11724.0,325.9503,326.1894,325.7611,325.8209,11724.0
2025-02-14 10:30:00,327.1,327.44,326.9,327.19,35630.0,325.8009,326.1396,325.6017,325.8906,35630.0
2025-02-14 10:40:00,327.07,327.19,326.32,326.6,21410.0,325.7711,325.8906,325.024,325.3029,21410.0
2025-02-14 10:50:00,326.46,327.12,325.65,325.69,15145.0,325.1635,325.8209,324.3567,324.3965,15145.0
2025-02-14 11:00:00,325.68,325.79,325.22,325.33,16349.0,324.3866,324.4961,323.9284,324.038,16349.0
2025-02-14 11:10:00,325.29,325.34,322.57,322.69,29716.0,323.9981,324.0479,321.2889,321.4085,29716.0
2025-02-14 11:20:00,322.82,323.86,322.67,323.68,24467.0,321.5379,322.5738,321.3885,322.3945,24467.0
2025-02-14 11:30:00,323.68,324.32,323.26,323.56,20962.0,322.3945,323.032,321.9762,322.275,20962.0
2025-02-14 11:40:00,323.72,324.33,323.55,324.24,21361.0,322.4344,323.0419,322.265,322.9523,21361.0
2025-02-14 11:50:00,324.22,324.84,324.13,324.71,22353.0,322.9324,323.5499,322.8427,323.4204,22353.0
2025-02-14 12:00:00,324.62,324.75,324.0,324.25,22534.0,323.3308,323.4603,322.7133,322.9623,22534.0
2025-02-14 12:10:00,324.17,324.22,323.44,323.54,30496.0,322.8826,322.9324,322.1555,322.2551,30496.0
2025-02-14 12:20:00,323.54,323.95,323.35,323.43,24883.0,322.2551,322.6635,322.0658,322.1455,24883.0
2025-02-14 12:30:00,323.43,324.07,323.29,324.05,26645.0,322.1455,322.783,322.0061,322.7631,26645.0
2025-02-14 12:40:00,324.06,324.1,323.26,323.27,14221.0,322.773,322.8129,321.9762,321.9862,14221.0
2025-02-14 12:50:00,323.34,323.34,322.0,322.69,24913.0,322.0559,322.0559,320.7212,321.4085,24913.0
2025-02-14 13:00:00,322.52,322.53,321.84,322.0,10568.0,321.2391,321.2491,320.5618,320.7212,10568.0
2025-02-14 13:10:00,321.83,322.01,321.29,321.74,16825.0,320.5519,320.7312,320.014,320.4622,16825.0
2025-02-14 13:20:00,321.59,322.1,321.39,321.85,13639.0,320.3128,320.8208,320.1136,320.5718,13639.0
2025-02-14 13:30:00,321.6,321.85,321.12,321.42,24483.0,320.3228,320.5718,319.8447,320.1435,24483.0
2025-02-14 13:40:00,321.31,321.42,320.67,321.34,18323.0,320.0339,320.1435,319.3965,320.0638,18323.0
2025-02-14 13:50:00,321.41,321.42,320.71,321.01,20344.0,320.1335,320.1435,319.4363,319.7351,20344.0
2025-02-14 14:00:00,321.0,321.73,320.78,321.04,31789.0,319.7252,320.4523,319.506,319.765,31789.0
2025-02-14 14:10:00,320.92,321.06,320.24,320.24,26986.0,319.6455,319.7849,318.9682,318.9682,26986.0
2025-02-14 14:20:00,320.24,320.4,319.5,319.66,26746.0,318.9682,319.1276,318.2311,318.3905,26746.0
2025-02-14 14:30:00,319.7,320.72,319.52,320.63,25338.0,318.4303,319.4463,318.251,319.3566,25338.0
2025-02-14 14:40:00,320.63,321.14,320.31,320.77,23596.0,319.3566,319.8646,319.0379,319.4961,23596.0
2025-02-14 14:50:00,320.65,321.36,320.55,321.24,24611.0,319.3766,320.0837,319.277,319.9642,24611.0
2025-02-14 15:00:00,321.23,321.58,321.03,321.38,44745.0,319.9543,320.3029,319.7551,320.1037,44745.0
2025-02-14 15:10:00,321.38,321.86,321.2,321.58,36835.0,320.1037,320.5818,319.9244,320.3029,36835.0
2025-02-14 15:20:00,321.64,321.73,319.56,319.75,42177.0,320.3626,320.4523,318.2909,318.4801,42177.0
2025-02-14 15:30:00,319.86,321.13,319.81,321.05,37033.0,318.5897,319.8547,318.5399,319.775,37033.0
2025-02-14 15:40:00,321.01,322.05,321.01,321.38,79612.0,319.7351,320.771,319.7351,320.1037,79612.0
2025-02-14 15:50:00,321.49,322.16,320.66,321.43,144228.0,320.2132,320.8806,319.3865,320.1535,144228.0
2025-02-18 09:30:00,322.24,322.53,320.04,320.99,24057.0,320.9602,321.2491,318.769,319.7152,24057.0
2025-02-18 09:40:00,320.95,323.85,320.94,323.85,37119.0,319.6754,322.5639,319.6654,322.5639,37119.0
2025-02-18 09:50:00,323.53,323.89,323.4,323.4,11109.0,322.2451,322.6037,322.1156,322.1156,11109.0
2025-02-18 10:00:00,323.04,324.45,322.93,324.01,13195.0,321.7571,323.1615,321.6475,322.7232,13195.0
2025-02-18 10:10:00,324.08,324.48,323.23,323.26,16049.0,322.7929,323.1914,321.9463,321.9762,16049.0
2025-02-18 10:20:00,323.22,323.52,322.92,323.52,10509.0,321.9364,322.2352,321.6375,322.2352,10509.0
2025-02-18 10:30:00,323.61,324.32,323.09,323.85,7377.0,322.3248,323.032,321.8069,322.5639,7377.0
2025-02-18 10:40:00,324.0,324.8,323.96,324.53,4080.0,322.7133,323.5101,322.6734,323.2412,4080.0
2025-02-18 10:50:00,324.52,324.72,324.34,324.57,9949.0,323.2312,323.4304,323.0519,323.281,9949.0
2025-02-18 11:00:00,324.42,324.57,323.77,323.78,16364.0,323.1316,323.281,322.4842,322.4941,16364.0
2025-02-18 11:10:00,323.83,324.1,323.38,323.52,7526.0,322.5439,322.8129,322.0957,322.2352,7526.0
2025-02-18 11:20:00,323.42,323.8,323.12,323.13,7023.0,322.1356,322.5141,321.8368,321.8467,7023.0
2025-02-18 11:30:00,323.34,324.04,323.33,324.0,9887.0,322.0559,322.7531,322.0459,322.7133,9887.0
2025-02-18 11:40:00,324.24,324.26,323.69,324.02,7853.0,322.9523,322.9722,322.4045,322.7332,7853.0
2025-02-18 11:50:00,324.12,324.14,323.55,323.7,7374.0,322.8328,322.8527,322.265,322.4144,7374.0
2025-02-18 12:00:00,323.69,323.69,323.35,323.54,6061.0,322.4045,322.4045,322.0658,322.2551,6061.0
2025-02-18 12:10:00,323.54,323.79,323.48,323.48,5114.0,322.2551,322.5041,322.1953,322.1953,5114.0
2025-02-18 12:20:00,323.43,323.48,322.9,323.25,8768.0,322.1455,322.1953,321.6176,321.9662,8768.0
2025-02-18 12:30:00,323.28,323.89,323.28,323.61,4518.0,321.9961,322.6037,321.9961,322.3248,4518.0
2025-02-18 12:40:00,323.63,323.83,323.29,323.59,9793.0,322.3447,322.5439,322.0061,322.3049,9793.0
2025-02-18 12:50:00,323.59,323.96,323.56,323.79,4504.0,322.3049,322.6734,322.275,322.5041,4504.0
2025-02-18 13:00:00,323.74,324.26,323.59,324.13,16566.0,322.4543,322.9722,322.3049,322.8427,16566.0
2025-02-18 13:10:00,324.0,324.59,323.87,324.59,4633.0,322.7133,323.3009,322.5838,323.3009,4633.0
2025-02-18 13:20:00,324.45,324.67,324.17,324.67,7139.0,323.1615,323.3806,322.8826,323.3806,7139.0
2025-02-18 13:30:00,324.71,325.25,324.56,325.2,5779.0,323.4204,323.9583,323.271,323.9085,5779.0
2025-02-18 13:40:00,325.07,325.24,324.88,325.17,6813.0,323.779,323.9483,323.5898,323.8786,6813.0
2025-02-18 13:50:00,325.09,325.24,324.72,324.72,7828.0,323.7989,323.9483,323.4304,323.4304,7828.0
2025-02-18 14:00:00,324.86,325.07,324.41,324.68,11948.0,323.5698,323.779,323.1216,323.3906,11948.0
2025-02-18 14:10:00,324.67,324.75,324.41,324.69,12842.0,323.3806,323.4603,323.1216,323.4005,12842.0
2025-02-18 14:20:00,324.61,324.73,324.21,324.73,15704.0,323.3208,323.4404,322.9224,323.4404,15704.0
2025-02-18 14:30:00,324.62,324.85,324.56,324.8,12452.0,323.3308,323.5599,323.271,323.5101,12452.0
2025-02-18 14:40:00,324.75,325.1,324.69,325.1,5311.0,323.4603,323.8089,323.4005,323.8089,5311.0
2025-02-18 14:50:00,325.11,325.34,324.88,325.05,7495.0,323.8188,324.0479,323.5898,323.7591,7495.0
2025-02-18 15:00:00,325.06,325.26,324.88,324.88,14960.0,323.769,323.9683,323.5898,323.5898,14960.0
2025-02-18 15:10:00,324.88,325.26,324.75,325.04,6524.0,323.5898,323.9683,323.4603,323.7491,6524.0
2025-02-18 15:20:00,325.06,325.27,324.99,325.23,15456.0,323.769,323.9782,323.6993,323.9384,15456.0
2025-02-18 15:30:00,325.27,325.48,324.97,325.1,35786.0,323.9782,324.1874,323.6794,323.8089,35786.0
2025-02-18 15:40:00,325.07,325.14,324.38,324.38,42097.0,323.779,323.8487,323.0917,323.0917,42097.0
2025-02-18 15:50:00,324.6,326.4,324.49,326.3,140611.0,323.3109,325.1037,323.2013,325.0041,140611.0
2025-02-19 09:30:00,327.26,327.35,325.7,325.98,27805.0,325.9603,326.05,324.4065,324.6854,27805.0
2025-02-19 09:40:00,326.2,327.07,325.95,327.0,4811.0,324.9045,325.7711,324.6555,325.7013,4811.0
2025-02-19 09:50:00,327.01,327.01,326.32,326.99,6358.0,325.7113,325.7113,325.024,325.6914,6358.0
2025-02-19 10:00:00,326.96,327.99,326.95,327.93,7171.0,325.6615,326.6874,325.6515,326.6276,7171.0
2025-02-19 10:10:00,327.8,327.94,327.29,327.29,5481.0,326.4982,326.6376,325.9902,325.9902,5481.0
2025-02-19 10:20:00,327.38,327.72,327.31,327.37,3259.0,326.0798,326.4185,326.0101,326.0699,3259.0
2025-02-19 10:30:00,327.18,327.56,326.98,326.99,6398.0,325.8806,326.2591,325.6814,325.6914,6398.0
2025-02-19 10:40:00,326.99,326.99,326.55,326.92,5708.0,325.6914,325.6914,325.2531,325.6217,5708.0
2025-02-19 10:50:00,326.83,327.41,326.77,327.1,3250.0,325.532,326.1097,325.4723,325.8009,3250.0
2025-02-19 11:00:00,326.9,327.25,326.69,326.88,3753.0,325.6017,325.9503,325.3926,325.5818,3753.0
2025-02-19 11:10:00,326.85,326.85,325.36,325.77,37769.0,325.5519,325.5519,324.0679,324.4762,37769.0
2025-02-19 11:20:00,325.97,326.45,325.72,326.45,6794.0,324.6754,325.1535,324.4264,325.1535,6794.0
2025-02-19 11:30:00,326.34,326.53,326.09,326.52,8492.0,325.044,325.2332,324.795,325.2232,8492.0
2025-02-19 11:40:00,326.45,326.95,326.45,326.77,3917.0,325.1535,325.6515,325.1535,325.4723,3917.0
2025-02-19 11:50:00,326.75,326.75,326.46,326.59,3578.0,325.4523,325.4523,325.1635,325.293,3578.0
2025-02-19 12:00:00,326.46,326.76,326.38,326.52,3804.0,325.1635,325.4623,325.0838,325.2232,3804.0
2025-02-19 12:10:00,326.53,326.6,326.37,326.52,2284.0,325.2332,325.3029,325.0738,325.2232,2284.0
2025-02-19 12:20:00,326.37,326.37,325.82,325.84,8817.0,325.0738,325.0738,324.526,324.5459,8817.0
2025-02-19 12:30:00,325.97,326.21,325.74,325.8,6421.0,324.6754,324.9145,324.4463,324.5061,6421.0
2025-02-19 12:40:00,325.97,326.14,325.72,326.01,2682.0,324.6754,324.8448,324.4264,324.7153,2682.0
2025-02-19 12:50:00,326.14,326.18,325.75,325.96,5411.0,324.8448,324.8846,324.4563,324.6655,5411.0
2025-02-19 13:00:00,325.89,326.52,325.89,326.44,4697.0,324.5958,325.2232,324.5958,325.1436,4697.0
2025-02-19 13:10:00,326.39,326.62,326.19,326.57,3718.0,325.0938,325.3229,324.8946,325.2731,3718.0
2025-02-19 13:20:00,326.56,326.57,326.31,326.44,3983.0,325.2631,325.2731,325.0141,325.1436,3983.0
2025-02-19 13:30:00,326.44,326.7,326.43,326.65,4057.0,325.1436,325.4025,325.1336,325.3527,4057.0
2025-02-19 13:40:00,326.62,326.77,326.52,326.61,3845.0,325.3229,325.4723,325.2232,325.3129,3845.0
2025-02-19 13:50:00,326.61,326.76,326.5,326.59,2148.0,325.3129,325.4623,325.2033,325.293,2148.0
2025-02-19 14:00:00,326.61,326.82,326.61,326.81,3967.0,325.3129,325.5221,325.3129,325.5121,3967.0
2025-02-19 14:10:00,326.97,327.41,326.97,327.38,3387.0,325.6715,326.1097,325.6715,326.0798,3387.0
2025-02-19 14:20:00,327.41,327.48,327.25,327.36,4729.0,326.1097,326.1794,325.9503,326.0599,4729.0
2025-02-19 14:30:00,327.41,327.41,326.6,326.66,5924.0,326.1097,326.1097,325.3029,325.3627,5924.0
2025-02-19 14:40:00,326.66,326.86,326.65,326.72,2025.0,325.3627,325.5619,325.3527,325.4225,2025.0
2025-02-19 14:50:00,326.81,326.85,326.63,326.78,6595.0,325.5121,325.5519,325.3328,325.4822,6595.0
2025-02-19 15:00:00,326.65,326.88,326.35,326.35,8114.0,325.3527,325.5818,325.0539,325.0539,8114.0
2025-02-19 15:10:00,326.35,326.74,326.22,326.61,7554.0,325.0539,325.4424,324.9244,325.3129,7554.0
2025-02-19 15:20:00,326.62,327.06,326.56,327.03,7029.0,325.3229,325.7611,325.2631,325.7312,7029.0
2025-02-19 15:30:00,326.85,327.22,326.85,326.9,7713.0,325.5519,325.9205,325.5519,325.6017,7713.0
2025-02-19 15:40:00,326.78,327.35,326.61,327.13,11458.0,325.4822,326.05,325.3129,325.8308,11458.0
2025-02-19 15:50:00,327.3,327.74,327.04,327.32,50661.0,326.0002,326.4384,325.7412,326.0201,50661.0
2025-02-20 09:30:00,326.0,326.44,325.05,325.41,12315.0,324.7053,325.1436,323.7591,324.1177,12315.0
2025-02-20 09:40:00,325.41,325.41,324.8,325.35,2864.0,324.1177,324.1177,323.5101,324.0579,2864.0
2025-02-20 09:50:00,325.85,326.28,325.85,325.86,6771.0,324.5559,324.9842,324.5559,324.5659,6771.0
2025-02-20 10:00:00,325.84,326.46,325.7,326.46,9268.0,324.5459,325.1635,324.4065,325.1635,9268.0
2025-02-20 10:10:00,326.38,327.04,326.21,327.04,4685.0,325.0838,325.7412,324.9145,325.7412,4685.0
2025-02-20 10:20:00,326.84,327.16,326.82,327.04,3568.0,325.542,325.8607,325.5221,325.7412,3568.0
2025-02-20 10:30:00,327.24,327.4,326.38,326.5,7704.0,325.9404,326.0998,325.0838,325.2033,7704.0
2025-02-20 10:40:00,326.07,326.21,325.56,325.56,2530.0,324.775,324.9145,324.2671,324.2671,2530.0
2025-02-20 10:50:00,325.76,325.78,325.12,325.25,6871.0,324.4663,324.4862,323.8288,323.9583,6871.0
2025-02-20 11:00:00,325.25,325.43,324.21,324.42,14419.0,323.9583,324.1376,322.9224,323.1316,14419.0
2025-02-20 11:10:00,324.27,324.83,324.26,324.83,5723.0,322.9822,323.54,322.9722,323.54,5723.0
2025-02-20 11:20:00,324.85,325.03,324.32,324.94,8835.0,323.5599,323.7392,323.032,323.6495,8835.0
2025-02-20 11:30:00,324.96,324.96,324.51,324.56,6104.0,323.6694,323.6694,323.2212,323.271,6104.0
2025-02-20 11:40:00,324.62,324.69,324.06,324.07,7851.0,323.3308,323.4005,322.773,322.783,7851.0
2025-02-20 11:50:00,324.12,324.27,323.95,324.13,4274.0,322.8328,322.9822,322.6635,322.8427,4274.0
2025-02-20 12:00:00,323.94,324.26,323.89,323.92,5673.0,322.6535,322.9722,322.6037,322.6336,5673.0
2025-02-20 12:10:00,324.06,324.34,323.79,324.05,9790.0,322.773,323.0519,322.5041,322.7631,9790.0
2025-02-20 12:20:00,324.12,324.12,323.73,323.73,1770.0,322.8328,322.8328,322.4443,322.4443,1770.0
2025-02-20 12:30:00,323.85,324.19,323.59,323.71,10417.0,322.5639,322.9025,322.3049,322.4244,10417.0
2025-02-20 12:40:00,323.65,323.93,323.64,323.67,4437.0,322.3646,322.6435,322.3547,322.3846,4437.0
2025-02-20 12:50:00,323.56,323.57,323.03,323.12,2352.0,322.275,322.285,321.7471,321.8368,2352.0
2025-02-20 13:00:00,323.11,323.37,322.67,322.69,1856.0,321.8268,322.0858,321.3885,321.4085,1856.0
2025-02-20 13:10:00,322.83,323.09,322.77,323.06,7072.0,321.5479,321.8069,321.4881,321.777,7072.0
2025-02-20 13:20:00,322.93,323.07,322.73,322.73,2601.0,321.6475,321.787,321.4483,321.4483,2601.0
2025-02-20 13:30:00,322.86,323.36,322.82,323.36,6350.0,321.5778,322.0758,321.5379,322.0758,6350.0
2025-02-20 13:40:00,323.29,323.72,323.29,323.61,3684.0,322.0061,322.4344,322.0061,322.3248,3684.0
2025-02-20 13:50:00,323.55,324.12,323.54,324.12,2167.0,322.265,322.8328,322.2551,322.8328,2167.0
2025-02-20 14:00:00,324.12,324.65,323.99,324.65,4689.0,322.8328,323.3607,322.7033,323.3607,4689.0
2025-02-20 14:10:00,324.81,325.26,324.73,325.1,6788.0,323.52,323.9683,323.4404,323.8089,6788.0
2025-02-20 14:20:00,325.01,325.01,324.7,324.72,2106.0,323.7192,323.7192,323.4105,323.4304,2106.0
2025-02-20 14:30:00,324.72,324.95,324.72,324.77,6781.0,323.4304,323.6595,323.4304,323.4802,6781.0
2025-02-20 14:40:00,324.85,325.54,324.85,325.52,5218.0,323.5599,324.2471,323.5599,324.2272,5218.0
2025-02-20 14:50:00,325.52,325.68,325.38,325.46,5782.0,324.2272,324.3866,324.0878,324.1675,5782.0
2025-02-20 15:00:00,325.45,325.66,325.26,325.66,7658.0,324.1575,324.3667,323.9683,324.3667,7658.0
2025-02-20 15:10:00,325.66,325.85,325.51,325.78,8397.0,324.3667,324.5559,324.2173,324.4862,8397.0
2025-02-20 15:20:00,325.88,325.96,325.7,325.91,7307.0,324.5858,324.6655,324.4065,324.6157,7307.0
2025-02-20 15:30:00,325.91,326.12,325.36,325.55,20890.0,324.6157,324.8248,324.0679,324.2571,20890.0
2025-02-20 15:40:00,325.55,325.86,325.41,325.55,20543.0,324.2571,324.5659,324.1177,324.2571,20543.0
2025-02-20 15:50:00,325.74,325.93,324.84,325.18,109290.0,324.4463,324.6356,323.5499,323.8886,109290.0
2025-02-21 09:30:00,324.67,327.27,324.01,324.74,36573.0,323.3806,325.9703,322.7232,323.4503,36573.0
2025-02-21 09:40:00,324.74,325.96,324.74,324.94,3113.0,323.4503,324.6655,323.4503,323.6495,3113.0
2025-02-21 09:50:00,324.35,325.39,324.35,325.39,3930.0,323.0619,324.0977,323.0619,324.0977,3930.0
2025-02-21 10:00:00,325.38,326.04,325.32,326.04,6939.0,324.0878,324.7452,324.028,324.7452,6939.0
2025-02-21 10:10:00,326.1,326.1,325.5,325.94,1973.0,324.8049,324.8049,324.2073,324.6456,1973.0
2025-02-21 10:20:00,326.05,326.05,325.46,325.55,7771.0,324.7551,324.7551,324.1675,324.2571,7771.0
2025-02-21 10:30:00,325.29,325.72,325.29,325.44,4104.0,323.9981,324.4264,323.9981,324.1475,4104.0
2025-02-21 10:40:00,325.22,326.08,325.22,325.72,3791.0,323.9284,324.785,323.9284,324.4264,3791.0
2025-02-21 10:50:00,325.56,325.86,325.44,325.73,3280.0,324.2671,324.5659,324.1475,324.4364,3280.0
2025-02-21 11:00:00,325.73,326.22,325.72,326.19,5309.0,324.4364,324.9244,324.4264,324.8946,5309.0
2025-02-21 11:10:00,326.18,326.42,325.91,326.34,2599.0,324.8846,325.1236,324.6157,325.044,2599.0
2025-02-21 11:20:00,326.41,326.41,326.05,326.23,2805.0,325.1137,325.1137,324.7551,324.9344,2805.0
2025-02-21 11:30:00,326.01,326.36,325.98,326.36,2611.0,324.7153,325.0639,324.6854,325.0639,2611.0
2025-02-21 11:40:00,326.48,326.56,326.2,326.34,2162.0,325.1834,325.2631,324.9045,325.044,2162.0
2025-02-21 11:50:00,326.11,326.26,326.11,326.15,2767.0,324.8149,324.9643,324.8149,324.8547,2767.0
2025-02-21 12:00:00,326.23,327.07,326.22,326.94,10440.0,324.9344,325.7711,324.9244,325.6416,10440.0
2025-02-21 12:10:00,327.0,327.1,326.31,326.31,16013.0,325.7013,325.8009,325.0141,325.0141,16013.0
2025-02-21 12:20:00,326.14,326.26,325.77,325.78,5390.0,324.8448,324.9643,324.4762,324.4862,5390.0
2025-02-21 12:30:00,325.8,325.99,325.41,325.41,3974.0,324.5061,324.6954,324.1177,324.1177,3974.0
2025-02-21 12:40:00,325.48,326.45,325.47,325.97,10062.0,324.1874,325.1535,324.1774,324.6754,10062.0
2025-02-21 12:50:00,325.97,325.97,325.58,325.71,4376.0,324.6754,324.6754,324.287,324.4165,4376.0
2025-02-21 13:00:00,325.71,325.92,325.13,325.3,9807.0,324.4165,324.6256,323.8388,324.0081,9807.0
2025-02-21 13:10:00,325.12,325.46,324.98,325.06,8339.0,323.8288,324.1675,323.6894,323.769,8339.0
2025-02-21 13:20:00,325.02,325.03,324.32,324.32,4732.0,323.7292,323.7392,323.032,323.032,4732.0
2025-02-21 13:30:00,324.23,324.37,323.96,324.18,2981.0,322.9423,323.0818,322.6734,322.8925,2981.0
2025-02-21 13:40:00,324.19,324.5,324.17,324.49,3485.0,322.9025,323.2113,322.8826,323.2013,3485.0
2025-02-21 13:50:00,324.5,324.51,324.06,324.12,5428.0,323.2113,323.2212,322.773,322.8328,5428.0
2025-02-21 14:00:00,324.04,324.61,323.84,324.6,5146.0,322.7531,323.3208,322.5539,323.3109,5146.0
2025-02-21 14:10:00,324.71,324.96,324.54,324.73,2393.0,323.4204,323.6694,323.2511,323.4404,2393.0
2025-02-21 14:20:00,324.81,325.1,324.4,324.9,13099.0,323.52,323.8089,323.1117,323.6097,13099.0
2025-02-21 14:30:00,324.98,325.33,324.66,325.19,7028.0,323.6894,324.038,323.3706,323.8985,7028.0
2025-02-21 14:40:00,325.01,325.89,325.01,325.87,9733.0,323.7192,324.5958,323.7192,324.5758,9733.0
2025-02-21 14:50:00,325.78,326.29,325.76,326.11,15765.0,324.4862,324.9942,324.4663,324.8149,15765.0
2025-02-21 15:00:00,326.11,326.11,324.95,325.0,9631.0,324.8149,324.8149,323.6595,323.7093,9631.0
2025-02-21 15:10:00,325.0,325.3,324.82,324.88,10720.0,323.7093,324.0081,323.53,323.5898,10720.0
2025-02-21 15:20:00,324.85,325.42,324.84,325.0,20137.0,323.5599,324.1276,323.5499,323.7093,20137.0
2025-02-21 15:30:00,325.06,325.16,324.82,325.1,11792.0,323.769,323.8686,323.53,323.8089,11792.0
2025-02-21 15:40:00,324.9,325.47,324.89,325.27,22824.0,323.6097,324.1774,323.5997,323.9782,22824.0
2025-02-21 15:50:00,325.35,325.81,324.84,325.57,61900.0,324.0579,324.5161,323.5499,324.277,61900.0
2025-02-24 09:30:00,325.44,329.34,325.37,329.34,14529.0,324.1475,328.032,324.0778,328.032,14529.0
2025-02-24 09:40:00,329.24,330.3,327.39,328.36,13214.0,327.9324,328.9882,326.0898,327.0559,13214.0
2025-02-24 09:50:00,328.12,329.2,327.84,328.25,15518.0,326.8169,327.8926,326.538,326.9464,15518.0
2025-02-24 10:00:00,328.1,329.29,328.1,329.06,16391.0,326.797,327.9822,326.797,327.7532,16391.0
2025-02-24 10:10:00,328.79,328.79,326.71,326.71,9932.0,327.4842,327.4842,325.4125,325.4125,9932.0
2025-02-24 10:20:00,326.81,327.81,326.75,327.26,8169.0,325.5121,326.5081,325.4523,325.9603,8169.0
2025-02-24 10:30:00,327.32,327.32,326.66,327.13,7327.0,326.0201,326.0201,325.3627,325.8308,7327.0
2025-02-24 10:40:00,327.12,327.76,326.79,327.5,13727.0,325.8209,326.4583,325.4922,326.1994,13727.0
2025-02-24 10:50:00,327.59,327.66,326.82,327.01,14078.0,326.289,326.3587,325.5221,325.7113,14078.0
2025-02-24 11:00:00,327.01,327.6,326.84,327.32,11128.0,325.7113,326.299,325.542,326.0201,11128.0
2025-02-24 11:10:00,327.13,327.67,326.97,327.6,5491.0,325.8308,326.3687,325.6715,326.299,5491.0
2025-02-24 11:20:00,327.88,328.2,327.45,327.85,13197.0,326.5778,326.8966,326.1496,326.548,13197.0
2025-02-24 11:30:00,327.93,328.89,327.85,328.57,7258.0,326.6276,327.5838,326.548,327.2651,7258.0
2025-02-24 11:40:00,328.45,329.08,328.4,328.88,8616.0,327.1456,327.7731,327.0958,327.5739,8616.0
2025-02-24 11:50:00,328.88,329.36,328.76,328.76,9422.0,327.5739,328.052,327.4544,327.4544,9422.0
2025-02-24 12:00:00,328.96,329.07,328.25,328.79,30512.0,327.6536,327.7631,326.9464,327.4842,30512.0
2025-02-24 12:10:00,328.74,330.17,328.5,330.0,15084.0,327.4344,328.8588,327.1954,328.6894,15084.0
2025-02-24 12:20:00,330.0,330.43,329.42,329.54,9080.0,328.6894,329.1177,328.1117,328.2313,9080.0
2025-02-24 12:30:00,329.4,329.5,328.85,329.36,6463.0,328.0918,328.1914,327.544,328.052,6463.0
2025-02-24 12:40:00,329.36,329.69,329.36,329.68,6414.0,328.052,328.3807,328.052,328.3707,6414.0
2025-02-24 12:50:00,329.54,329.67,329.19,329.3,14139.0,328.2313,328.3607,327.8826,327.9922,14139.0
2025-02-24 13:00:00,329.18,329.71,329.04,329.67,15082.0,327.8727,328.4006,327.7332,328.3607,15082.0
2025-02-24 13:10:00,329.67,329.85,328.98,329.52,22921.0,328.3607,328.54,327.6735,328.2113,22921.0
2025-02-24 13:20:00,329.53,330.1,329.51,329.75,19478.0,328.2213,328.789,328.2014,328.4404,19478.0
2025-02-24 13:30:00,329.8,329.85,329.12,329.29,18772.0,328.4902,328.54,327.8129,327.9822,18772.0
2025-02-24 13:40:00,329.32,329.91,329.24,329.68,15869.0,328.0121,328.5998,327.9324,328.3707,15869.0
2025-02-24 13:50:00,329.63,330.31,329.63,330.04,12965.0,328.3209,328.9982,328.3209,328.7293,12965.0
2025-02-24 14:00:00,330.2,330.5,330.05,330.33,7498.0,328.8886,329.1874,328.7392,329.0181,7498.0
2025-02-24 14:10:00,330.22,330.87,330.17,330.79,9010.0,328.9086,329.556,328.8588,329.4763,9010.0
2025-02-24 14:20:00,330.84,330.89,330.1,330.19,16159.0,329.5261,329.5759,328.789,328.8787,16159.0
2025-02-24 14:30:00,330.28,330.91,330.28,330.9,10608.0,328.9683,329.5958,328.9683,329.5859,10608.0
2025-02-24 14:40:00,330.79,331.0,330.51,330.84,11282.0,329.4763,329.6855,329.1974,329.5261,11282.0
2025-02-24 14:50:00,330.96,331.09,329.9,330.03,17577.0,329.6456,329.7751,328.5898,328.7193,17577.0
2025-02-24 15:00:00,330.1,330.12,329.48,329.7,7862.0,328.789,328.809,328.1715,328.3906,7862.0
2025-02-24 15:10:00,329.51,329.57,329.07,329.24,14587.0,328.2014,328.2611,327.7631,327.9324,14587.0
2025-02-24 15:20:00,329.24,329.38,328.89,329.25,17930.0,327.9324,328.0719,327.5838,327.9424,17930.0
2025-02-24 15:30:00,329.28,329.6,329.07,329.32,29895.0,327.9723,328.291,327.7631,328.0121,29895.0
2025-02-24 15:40:00,329.23,330.47,329.23,330.11,36329.0,327.9225,329.1576,327.9225,328.799,36329.0
2025-02-24 15:50:00,330.29,330.34,328.36,328.5,134469.0,328.9783,329.0281,327.0559,327.1954,134469.0
2025-02-25 09:30:00,329.91,331.83,329.12,330.49,21012.0,328.5998,330.5122,327.8129,329.1775,21012.0
2025-02-25 09:40:00,330.29,331.35,329.93,330.94,13297.0,328.9783,330.0341,328.6197,329.6257,13297.0
2025-02-25 09:50:00,330.94,331.6,330.55,331.25,7925.0,329.6257,330.2831,329.2372,329.9345,7925.0
2025-02-25 10:00:00,331.16,331.64,330.6,330.64,29639.0,329.8448,330.3229,329.287,329.3269,29639.0
2025-02-25 10:10:00,330.64,331.43,330.33,331.26,9467.0,329.3269,330.1137,329.0181,329.9444,9467.0
2025-02-25 10:20:00,331.25,331.62,330.98,331.19,13653.0,329.9345,330.303,329.6655,329.8747,13653.0
2025-02-25 10:30:00,331.19,331.53,330.72,331.27,17596.0,329.8747,330.2134,329.4066,329.9544,17596.0
2025-02-25 10:40:00,331.37,332.49,331.36,332.11,11284.0,330.054,331.1695,330.044,330.791,11284.0
2025-02-25 10:50:00,332.11,332.69,332.11,332.38,8621.0,330.791,331.3687,330.791,331.06,8621.0
2025-02-25 11:00:00,332.42,332.68,331.56,331.56,41806.0,331.0998,331.3588,330.2432,330.2432,41806.0
2025-02-25 11:10:00,331.56,331.95,331.48,331.72,23253.0,330.2432,330.6317,330.1636,330.4026,23253.0
2025-02-25 11:20:00,331.69,331.77,330.94,331.17,12225.0,330.3727,330.4524,329.6257,329.8548,12225.0
2025-02-25 11:30:00,330.99,331.02,330.35,330.89,8121.0,329.6755,329.7054,329.038,329.5759,8121.0
2025-02-25 11:40:00,330.89,331.11,330.31,331.11,10305.0,329.5759,329.795,328.9982,329.795,10305.0
2025-02-25 11:50:00,331.11,331.77,331.11,331.5,15336.0,329.795,330.4524,329.795,330.1835,15336.0
2025-02-25 12:00:00,331.5,331.69,330.8,331.18,18519.0,330.1835,330.3727,329.4863,329.8647,18519.0
2025-02-25 12:10:00,331.23,331.31,330.94,331.2,7005.0,329.9145,329.9942,329.6257,329.8847,7005.0
2025-02-25 12:20:00,331.12,331.24,330.92,331.02,7143.0,329.805,329.9245,329.6058,329.7054,7143.0
2025-02-25 12:30:00,330.93,331.27,330.93,331.12,5894.0,329.6157,329.9544,329.6157,329.805,5894.0
2025-02-25 12:40:00,331.16,331.23,330.87,330.95,7931.0,329.8448,329.9145,329.556,329.6357,7931.0
2025-02-25 12:50:00,330.96,331.45,330.96,331.4,13652.0,329.6456,330.1337,329.6456,330.0839,13652.0
2025-02-25 13:00:00,331.45,331.8,331.38,331.63,17226.0,330.1337,330.4823,330.0639,330.313,17226.0
2025-02-25 13:10:00,331.63,331.64,331.2,331.33,11449.0,330.313,330.3229,329.8847,330.0141,11449.0
2025-02-25 13:20:00,331.26,331.42,330.87,330.87,4780.0,329.9444,330.1038,329.556,329.556,4780.0
2025-02-25 13:30:00,330.86,331.14,330.65,331.01,6884.0,329.546,329.8249,329.3368,329.6954,6884.0
2025-02-25 13:40:00,331.01,331.17,330.8,330.81,5482.0,329.6954,329.8548,329.4863,329.4962,5482.0
2025-02-25 13:50:00,330.81,331.62,330.63,331.42,16608.0,329.4962,330.303,329.3169,330.1038,16608.0
2025-02-25 14:00:00,331.29,331.76,331.22,331.41,11906.0,329.9743,330.4424,329.9046,330.0938,11906.0
2025-02-25 14:10:00,331.41,331.78,331.01,331.78,29255.0,330.0938,330.4624,329.6954,330.4624,29255.0
2025-02-25 14:20:00,331.71,331.72,331.21,331.22,10450.0,330.3926,330.4026,329.8946,329.9046,10450.0
2025-02-25 14:30:00,331.22,331.98,331.2,331.88,16354.0,329.9046,330.6616,329.8847,330.562,16354.0
2025-02-25 14:40:00,331.8,332.21,331.63,332.15,30778.0,330.4823,330.8907,330.313,330.8309,30778.0
2025-02-25 14:50:00,332.16,332.21,331.68,331.87,13773.0,330.8408,330.8907,330.3628,330.552,13773.0
2025-02-25 15:00:00,331.84,332.11,331.78,331.9,27180.0,330.5221,330.791,330.4624,330.5819,27180.0
2025-02-25 15:10:00,331.88,332.05,331.6,331.77,12263.0,330.562,330.7313,330.2831,330.4524,12263.0
2025-02-25 15:20:00,331.77,332.43,331.75,332.17,11031.0,330.4524,331.1098,330.4325,330.8508,11031.0
2025-02-25 15:30:00,332.17,332.17,330.97,331.02,29191.0,330.8508,330.8508,329.6556,329.7054,29191.0
2025-02-25 15:40:00,330.94,331.57,330.43,331.56,64281.0,329.6257,330.2532,329.1177,330.2432,64281.0
2025-02-25 15:50:00,332.08,332.33,331.3,331.9,121399.0,330.7612,331.0102,329.9843,330.5819,121399.0
2025-02-26 09:30:00,331.52,332.9,331.1,332.29,34486.0,330.2034,331.5779,329.7851,330.9703,34486.0
2025-02-26 09:40:00,332.31,332.75,332.03,332.63,6132.0,330.9903,331.4285,330.7114,331.309,6132.0
2025-02-26 09:50:00,332.57,332.73,331.56,331.56,7718.0,331.2492,331.4086,330.2432,330.2432,7718.0
2025-02-26 10:00:00,331.68,332.02,331.24,331.87,13377.0,330.3628,330.7014,329.9245,330.552,13377.0
2025-02-26 10:10:00,331.88,331.95,331.26,331.67,10639.0,330.562,330.6317,329.9444,330.3528,10639.0
2025-02-26 10:20:00,331.92,332.47,331.8,332.09,10913.0,330.6018,331.1496,330.4823,330.7711,10913.0
2025-02-26 10:30:00,332.26,332.26,331.83,332.02,7720.0,330.9405,330.9405,330.5122,330.7014,7720.0
2025-02-26 10:40:00,332.1,332.79,331.97,332.79,24513.0,330.7811,331.4683,330.6516,331.4683,24513.0
2025-02-26 10:50:00,332.79,333.03,332.59,332.63,7119.0,331.4683,331.7074,331.2691,331.309,7119.0
2025-02-26 11:00:00,332.64,332.75,332.11,332.25,12025.0,331.3189,331.4285,330.791,330.9305,12025.0
2025-02-26 11:10:00,332.33,332.53,332.11,332.42,17017.0,331.0102,331.2094,330.791,331.0998,17017.0
2025-02-26 11:20:00,332.37,332.51,331.31,331.31,5407.0,331.05,331.1895,329.9942,329.9942,5407.0
2025-02-26 11:30:00,331.21,331.28,330.43,330.92,3712.0,329.8946,329.9643,329.1177,329.6058,3712.0
2025-02-26 11:40:00,330.87,331.15,330.65,330.79,6051.0,329.556,329.8349,329.3368,329.4763,6051.0
2025-02-26 11:50:00,330.75,331.05,330.6,330.66,10357.0,329.4364,329.7353,329.287,329.3468,10357.0
2025-02-26 12:00:00,330.85,331.26,330.73,331.09,8873.0,329.5361,329.9444,329.4165,329.7751,8873.0
2025-02-26 12:10:00,331.13,331.51,331.0,331.11,5411.0,329.8149,330.1934,329.6855,329.795,5411.0
2025-02-26 12:20:00,331.05,331.18,330.86,331.04,2890.0,329.7353,329.8647,329.546,329.7253,2890.0
2025-02-26 12:30:00,330.89,331.34,330.55,330.94,8073.0,329.5759,330.0241,329.2372,329.6257,8073.0
2025-02-26 12:40:00,330.97,330.97,330.64,330.64,3106.0,329.6556,329.6556,329.3269,329.3269,3106.0
2025-02-26 12:50:00,330.91,330.91,329.89,329.92,2517.0,329.5958,329.5958,328.5799,328.6097,2517.0
2025-02-26 13:00:00,329.96,330.29,329.68,329.68,4344.0,328.6496,328.9783,328.3707,328.3707,4344.0
2025-02-26 13:10:00,329.89,330.05,329.77,330.05,3822.0,328.5799,328.7392,328.4603,328.7392,3822.0
2025-02-26 13:20:00,329.89,330.02,329.31,329.35,4778.0,328.5799,328.7093,328.0022,328.042,4778.0
2025-02-26 13:30:00,329.36,329.78,329.34,329.54,7744.0,328.052,328.4703,328.032,328.2313,7744.0
2025-02-26 13:40:00,329.63,329.63,329.13,329.13,2844.0,328.3209,328.3209,327.8229,327.8229,2844.0
2025-02-26 13:50:00,329.11,329.31,328.59,329.06,17409.0,327.803,328.0022,327.285,327.7532,17409.0
2025-02-26 14:00:00,329.13,329.27,328.83,329.23,9978.0,327.8229,327.9623,327.5241,327.9225,9978.0
2025-02-26 14:10:00,329.09,329.7,328.96,329.49,10759.0,327.783,328.3906,327.6536,328.1815,10759.0
2025-02-26 14:20:00,329.49,330.2,329.43,330.1,17956.0,328.1815,328.8886,328.1217,328.789,17956.0
2025-02-26 14:30:00,330.06,330.31,330.0,330.07,6474.0,328.7492,328.9982,328.6894,328.7591,6474.0
2025-02-26 14:40:00,330.05,330.1,329.75,330.0,12667.0,328.7392,328.789,328.4404,328.6894,12667.0
2025-02-26 14:50:00,329.82,330.01,329.06,329.13,7107.0,328.5101,328.6994,327.7532,327.8229,7107.0
2025-02-26 15:00:00,329.33,329.44,329.08,329.39,9371.0,328.0221,328.1317,327.7731,328.0819,9371.0
2025-02-26 15:10:00,329.43,329.57,329.11,329.17,7761.0,328.1217,328.2611,327.803,327.8627,7761.0
2025-02-26 15:20:00,329.16,329.25,328.53,328.53,19369.0,327.8528,327.9424,327.2253,327.2253,19369.0
2025-02-26 15:30:00,328.55,329.21,328.52,328.61,11964.0,327.2452,327.9026,327.2153,327.3049,11964.0
2025-02-26 15:40:00,328.63,329.26,328.31,328.67,22468.0,327.3249,327.9524,327.0061,327.3647,22468.0
2025-02-26 15:50:00,328.67,328.84,327.6,328.35,83568.0,327.3647,327.534,326.299,327.046,83568.0
2025-02-27 09:30:00,328.6,331.53,326.93,331.51,18463.0,327.295,330.2134,325.6316,330.1934,18463.0
2025-02-27 09:40:00,331.71,333.32,331.42,332.72,12110.0,330.3926,331.9962,330.1038,331.3986,12110.0
2025-02-27 09:50:00,332.67,333.61,332.27,333.07,4095.0,331.3488,332.2851,330.9504,331.7472,4095.0
2025-02-27 10:00:00,333.02,333.55,332.09,332.09,14464.0,331.6974,332.2253,330.7711,330.7711,14464.0
2025-02-27 10:10:00,332.69,333.52,332.18,333.52,6368.0,331.3687,332.1954,330.8608,332.1954,6368.0
2025-02-27 10:20:00,333.3,334.33,333.29,333.75,6473.0,331.9763,333.0022,331.9664,332.4245,6473.0
2025-02-27 10:30:00,333.75,333.94,332.89,333.0,11288.0,332.4245,332.6138,331.568,331.6775,11288.0
2025-02-27 10:40:00,333.39,334.05,332.84,334.04,6196.0,332.066,332.7233,331.5181,332.7134,6196.0
2025-02-27 10:50:00,333.96,334.14,333.49,333.58,6929.0,332.6337,332.813,332.1656,332.2552,6929.0
2025-02-27 11:00:00,333.71,333.9,332.54,333.03,15234.0,332.3847,332.5739,331.2193,331.7074,15234.0
2025-02-27 11:10:00,332.81,333.53,332.81,333.29,3598.0,331.4883,332.2054,331.4883,331.9664,3598.0
2025-02-27 11:20:00,333.16,333.38,332.87,332.96,4284.0,331.8369,332.056,331.548,331.6377,4284.0
2025-02-27 11:30:00,333.03,333.54,332.88,333.38,5685.0,331.7074,332.2154,331.558,332.056,5685.0
2025-02-27 11:40:00,333.43,333.7,332.91,333.09,5589.0,332.1058,332.3747,331.5879,331.7672,5589.0
2025-02-27 11:50:00,333.09,333.17,332.71,332.72,3542.0,331.7672,331.8468,331.3887,331.3986,3542.0
2025-02-27 12:00:00,332.69,332.92,332.37,332.53,16129.0,331.3687,331.5978,331.05,331.2094,16129.0
2025-02-27 12:10:00,332.37,332.45,331.37,331.72,7575.0,331.05,331.1297,330.054,330.4026,7575.0
2025-02-27 12:20:00,331.69,332.84,331.69,332.84,4602.0,330.3727,331.5181,330.3727,331.5181,4602.0
2025-02-27 12:30:00,332.9,333.0,332.62,332.93,2781.0,331.5779,331.6775,331.299,331.6078,2781.0
2025-02-27 12:40:00,332.87,332.92,332.37,332.39,2169.0,331.548,331.5978,331.05,331.0699,2169.0
2025-02-27 12:50:00,332.55,333.22,332.39,332.95,3812.0,331.2293,331.8966,331.0699,331.6277,3812.0
2025-02-27 13:00:00,333.07,333.72,333.07,333.36,2237.0,331.7472,332.3947,331.7472,332.0361,2237.0
2025-02-27 13:10:00,333.15,334.0,333.15,333.93,5535.0,331.8269,332.6735,331.8269,332.6038,5535.0
2025-02-27 13:20:00,333.76,334.0,333.58,333.58,4600.0,332.4345,332.6735,332.2552,332.2552,4600.0
2025-02-27 13:30:00,333.73,334.17,333.73,333.97,6268.0,332.4046,332.8429,332.4046,332.6437,6268.0
2025-02-27 13:40:00,333.75,334.13,333.7,334.0,6256.0,332.4245,332.803,332.3747,332.6735,6256.0
2025-02-27 13:50:00,333.92,334.14,333.74,333.94,3427.0,332.5939,332.813,332.4146,332.6138,3427.0
2025-02-27 14:00:00,333.91,334.14,333.91,334.03,2456.0,332.5839,332.813,332.5839,332.7034,2456.0
2025-02-27 14:10:00,334.08,334.13,333.63,333.85,5758.0,332.7532,332.803,332.305,332.5241,5758.0
2025-02-27 14:20:00,333.88,334.69,333.76,333.76,24181.0,332.554,333.3608,332.4345,332.4345,24181.0
2025-02-27 14:30:00,333.71,333.71,332.61,332.61,8660.0,332.3847,332.3847,331.2891,331.2891,8660.0
2025-02-27 14:40:00,332.38,332.53,331.62,332.39,5360.0,331.06,331.2094,330.303,331.0699,5360.0
2025-02-27 14:50:00,332.38,332.71,331.62,331.9,7357.0,331.06,331.3887,330.303,330.5819,7357.0
2025-02-27 15:00:00,331.89,331.89,331.26,331.64,8610.0,330.5719,330.5719,329.9444,330.3229,8610.0
2025-02-27 15:10:00,331.69,332.16,331.27,332.16,11800.0,330.3727,330.8408,329.9544,330.8408,11800.0
2025-02-27 15:20:00,331.97,332.36,331.83,331.84,23586.0,330.6516,331.0401,330.5122,330.5221,23586.0
2025-02-27 15:30:00,331.88,332.86,331.84,332.25,29510.0,330.562,331.5381,330.5221,330.9305,29510.0
2025-02-27 15:40:00,332.23,333.4,332.21,333.25,35080.0,330.9106,332.0759,330.8907,331.9265,35080.0
2025-02-27 15:50:00,333.16,333.4,332.23,333.26,103530.0,331.8369,332.0759,330.9106,331.9365,103530.0
2025-02-28 09:30:00,334.81,337.67,333.5,335.9,56526.0,333.4803,336.329,332.1755,334.566,56526.0
2025-02-28 09:40:00,336.23,336.77,335.02,335.47,7117.0,334.8947,335.4325,333.6895,334.1377,7117.0
2025-02-28 09:50:00,335.31,336.63,335.31,336.49,10213.0,333.9783,335.2931,333.9783,335.1537,10213.0
2025-02-28 10:00:00,336.62,336.71,335.3,335.38,9171.0,335.2831,335.3728,333.9684,334.0481,9171.0
2025-02-28 10:10:00,335.53,335.53,333.93,334.26,8135.0,334.1975,334.1975,332.6038,332.9325,8135.0
2025-02-28 10:20:00,334.46,334.95,334.1,334.14,25933.0,333.1317,333.6198,332.7731,332.813,25933.0
2025-02-28 10:30:00,334.06,334.45,333.68,334.45,12381.0,332.7333,333.1218,332.3548,333.1218,12381.0
2025-02-28 10:40:00,334.2,334.45,333.33,333.62,8849.0,332.8727,333.1218,332.0062,332.2951,8849.0
2025-02-28 10:50:00,333.84,334.24,333.61,334.2,7359.0,332.5142,332.9126,332.2851,332.8727,7359.0
2025-02-28 11:00:00,334.45,334.51,333.95,334.2,4611.0,333.1218,333.1815,332.6237,332.8727,4611.0
2025-02-28 11:10:00,334.5,334.8,333.95,334.64,8691.0,333.1716,333.4704,332.6237,333.311,8691.0
2025-02-28 11:20:00,334.47,334.72,333.4,333.46,28350.0,333.1417,333.3907,332.0759,332.1357,28350.0
2025-02-28 11:30:00,333.54,334.04,333.11,333.74,12141.0,332.2154,332.7134,331.7871,332.4146,12141.0
2025-02-28 11:40:00,333.9,333.93,333.58,333.92,8007.0,332.5739,332.6038,332.2552,332.5939,8007.0
2025-02-28 11:50:00,333.92,334.05,333.67,333.68,4869.0,332.5939,332.7233,332.3449,332.3548,4869.0
2025-02-28 12:00:00,333.72,333.72,333.24,333.38,7197.0,332.3947,332.3947,331.9166,332.056,7197.0
2025-02-28 12:10:00,333.4,333.95,333.4,333.9,4541.0,332.0759,332.6237,332.0759,332.5739,4541.0
2025-02-28 12:20:00,334.06,334.06,333.18,333.28,9266.0,332.7333,332.7333,331.8568,331.9564,9266.0
2025-02-28 12:30:00,333.31,333.52,333.07,333.22,7797.0,331.9863,332.1954,331.7472,331.8966,7797.0
2025-02-28 12:40:00,333.43,333.43,332.97,332.97,8112.0,332.1058,332.1058,331.6476,331.6476,8112.0
2025-02-28 12:50:00,333.11,333.42,332.87,333.05,10641.0,331.7871,332.0958,331.548,331.7273,10641.0
2025-02-28 13:00:00,333.01,333.45,332.78,333.12,22799.0,331.6875,332.1257,331.4584,331.797,22799.0
2025-02-28 13:10:00,333.09,333.62,333.08,333.42,8608.0,331.7672,332.2951,331.7572,332.0958,8608.0
2025-02-28 13:20:00,333.25,333.69,333.17,333.69,6038.0,331.9265,332.3648,331.8468,332.3648,6038.0
2025-02-28 13:30:00,333.62,334.04,333.24,334.03,6994.0,332.2951,332.7134,331.9166,332.7034,6994.0
2025-02-28 13:40:00,334.03,334.07,333.74,334.06,7093.0,332.7034,332.7433,332.4146,332.7333,7093.0
2025-02-28 13:50:00,334.06,334.13,333.37,333.52,4968.0,332.7333,332.803,332.046,332.1954,4968.0
2025-02-28 14:00:00,333.52,334.15,333.52,333.95,10511.0,332.1954,332.8229,332.1954,332.6237,10511.0
2025-02-28 14:10:00,334.07,334.19,333.89,334.19,9722.0,332.7433,332.8628,332.564,332.8628,9722.0
2025-02-28 14:20:00,334.19,334.48,333.86,334.45,22731.0,332.8628,333.1516,332.5341,333.1218,22731.0
2025-02-28 14:30:00,334.45,334.96,334.33,334.77,26502.0,333.1218,333.6297,333.0022,333.4405,26502.0
2025-02-28 14:40:00,334.69,335.5,334.49,335.31,16046.0,333.3608,334.1676,333.1616,333.9783,16046.0
2025-02-28 14:50:00,335.25,335.8,335.15,335.52,8245.0,333.9186,334.4664,333.819,334.1875,8245.0
2025-02-28 15:00:00,335.48,336.0,335.48,335.87,6645.0,334.1477,334.6656,334.1477,334.5361,6645.0
2025-02-28 15:10:00,335.93,335.99,335.24,335.24,11544.0,334.5959,334.6556,333.9086,333.9086,11544.0
2025-02-28 15:20:00,335.36,335.63,334.92,335.56,21253.0,334.0281,334.2971,333.5899,334.2273,21253.0
2025-02-28 15:30:00,335.56,336.1,335.41,335.89,21886.0,334.2273,334.7652,334.0779,334.556,21886.0
2025-02-28 15:40:00,335.89,337.18,335.82,337.14,24719.0,334.556,335.8409,334.4863,335.8011,24719.0
2025-02-28 15:50:00,337.2,338.43,336.96,337.61,139756.0,335.8608,337.0859,335.6218,336.2692,139756.0
2025-03-03 09:30:00,336.87,340.0,336.38,339.51,20542.0,335.5321,338.6497,335.0441,338.1617,20542.0
2025-03-03 09:40:00,339.84,340.31,339.18,339.44,10981.0,338.4903,338.9585,337.833,338.0919,10981.0
2025-03-03 09:50:00,339.43,339.49,338.7,338.82,23611.0,338.082,338.1417,337.3549,337.4744,23611.0
2025-03-03 10:00:00,338.42,340.16,338.28,339.97,14725.0,337.076,338.8091,336.9365,338.6198,14725.0
2025-03-03 10:10:00,339.72,339.86,338.86,339.86,3040.0,338.3708,338.5103,337.5142,338.5103,3040.0
2025-03-03 10:20:00,339.91,339.97,339.17,339.74,9523.0,338.5601,338.6198,337.823,338.3907,9523.0
2025-03-03 10:30:00,339.74,340.69,339.43,340.18,9300.0,338.3907,339.337,338.082,338.829,9300.0
2025-03-03 10:40:00,340.18,341.17,340.13,340.26,4375.0,338.829,339.8151,338.7792,338.9087,4375.0
2025-03-03 10:50:00,340.2,340.4,339.86,340.17,9104.0,338.8489,339.0481,338.5103,338.819,9104.0
2025-03-03 11:00:00,340.16,340.66,339.99,340.22,7722.0,338.8091,339.3071,338.6398,338.8688,7722.0
2025-03-03 11:10:00,340.44,341.61,340.44,341.55,13126.0,339.088,340.2533,339.088,340.1936,13126.0
2025-03-03 11:20:00,341.43,341.43,340.34,340.55,7652.0,340.074,340.074,338.9884,339.1975,7652.0
2025-03-03 11:30:00,340.32,340.71,340.24,340.31,5939.0,338.9684,339.3569,338.8888,338.9585,5939.0
2025-03-03 11:40:00,340.36,340.65,339.93,340.65,3951.0,339.0083,339.2971,338.58,339.2971,3951.0
2025-03-03 11:50:00,340.85,341.24,340.74,341.09,8245.0,339.4963,339.8848,339.3868,339.7354,8245.0
2025-03-03 12:00:00,340.92,341.95,340.75,341.68,11730.0,339.5661,340.592,339.3967,340.323,11730.0
2025-03-03 12:10:00,341.77,342.43,341.77,341.91,11999.0,340.4127,341.0701,340.4127,340.5521,11999.0
2025-03-03 12:20:00,342.0,342.4,341.84,341.84,6794.0,340.6418,341.0402,340.4824,340.4824,6794.0
2025-03-03 12:30:00,341.81,341.97,341.43,341.74,7558.0,340.4525,340.6119,340.074,340.3828,7558.0
2025-03-03 12:40:00,341.64,341.85,341.4,341.73,3495.0,340.2832,340.4924,340.0442,340.3728,3495.0
2025-03-03 12:50:00,341.56,341.75,341.08,341.75,9002.0,340.2035,340.3928,339.7254,340.3928,9002.0
2025-03-03 13:00:00,341.42,342.06,341.41,341.78,8177.0,340.0641,340.7015,340.0541,340.4226,8177.0
2025-03-03 13:10:00,341.88,342.25,341.62,341.62,7249.0,340.5222,340.8908,340.2633,340.2633,7249.0
2025-03-03 13:20:00,341.64,341.71,341.09,341.11,9529.0,340.2832,340.3529,339.7354,339.7553,9529.0
2025-03-03 13:30:00,341.26,341.74,340.94,341.3,14787.0,339.9047,340.3828,339.586,339.9446,14787.0
2025-03-03 13:40:00,341.44,342.07,341.44,341.65,9013.0,340.084,340.7115,340.084,340.2932,9013.0
2025-03-03 13:50:00,341.59,342.06,341.47,342.06,14163.0,340.2334,340.7015,340.1139,340.7015,14163.0
2025-03-03 14:00:00,341.86,342.35,341.77,342.01,14376.0,340.5023,340.9904,340.4127,340.6517,14376.0
2025-03-03 14:10:00,342.14,342.54,342.13,342.36,5856.0,340.7812,341.1796,340.7713,341.0003,5856.0
2025-03-03 14:20:00,342.26,342.44,341.85,341.86,21127.0,340.9007,341.08,340.4924,340.5023,21127.0
2025-03-03 14:30:00,342.01,342.56,341.98,342.36,8000.0,340.6517,341.1995,340.6219,341.0003,8000.0
2025-03-03 14:40:00,342.62,343.21,342.45,342.54,34673.0,341.2593,341.847,341.09,341.1796,34673.0
2025-03-03 14:50:00,342.57,342.64,341.74,342.06,21250.0,341.2095,341.2792,340.3828,340.7015,21250.0
2025-03-03 15:00:00,341.97,342.05,340.68,341.32,28162.0,340.6119,340.6916,339.327,339.9645,28162.0
2025-03-03 15:10:00,341.32,341.5,340.76,341.07,23498.0,339.9645,340.1438,339.4067,339.7155,23498.0
2025-03-03 15:20:00,341.06,342.37,341.0,341.27,24184.0,339.7055,341.0103,339.6457,339.9147,24184.0
2025-03-03 15:30:00,341.27,341.43,340.48,340.55,28871.0,339.9147,340.074,339.1278,339.1975,28871.0
2025-03-03 15:40:00,340.53,342.2,340.39,341.9,28140.0,339.1776,340.841,339.0382,340.5422,28140.0
2025-03-03 15:50:00,341.99,342.11,341.16,341.81,96160.0,340.6318,340.7513,339.8051,340.4525,96160.0
2025-03-04 09:30:00,343.72,345.43,341.29,342.44,62539.0,342.3549,344.0581,339.9346,341.08,62539.0
2025-03-04 09:40:00,342.43,343.49,341.24,341.94,56200.0,341.0701,342.1259,339.8848,340.582,56200.0
2025-03-04 09:50:00,341.86,341.86,339.68,340.42,64093.0,340.5023,340.5023,338.331,339.068,64093.0
2025-03-04 10:00:00,340.33,342.84,340.31,341.87,42906.0,338.9784,341.4784,338.9585,340.5123,42906.0
2025-03-04 10:10:00,341.86,341.93,341.16,341.5,16322.0,340.5023,340.572,339.8051,340.1438,16322.0
2025-03-04 10:20:00,341.74,342.43,341.29,342.43,23577.0,340.3828,341.0701,339.9346,341.0701,23577.0
2025-03-04 10:30:00,342.46,342.49,341.67,342.42,10952.0,341.0999,341.1298,340.3131,341.0601,10952.0
2025-03-04 10:40:00,342.41,343.0,341.95,342.55,24602.0,341.0501,341.6378,340.592,341.1896,24602.0
2025-03-04 10:50:00,342.26,342.96,341.58,342.6,44942.0,340.9007,341.598,340.2234,341.2394,44942.0
2025-03-04 11:00:00,342.65,343.97,342.0,343.25,39944.0,341.2892,342.6039,340.6418,341.8868,39944.0
2025-03-04 11:10:00,343.31,344.75,343.31,343.79,37123.0,341.9466,343.3808,341.9466,342.4247,37123.0
2025-03-04 11:20:00,343.79,343.85,342.73,343.27,21656.0,342.4247,342.4844,341.3689,341.9067,21656.0
2025-03-04 11:30:00,343.15,343.29,341.39,341.72,13574.0,341.7872,341.9266,340.0342,340.3629,13574.0
2025-03-04 11:40:00,341.85,342.45,341.43,341.94,31446.0,340.4924,341.09,340.074,340.582,31446.0
2025-03-04 11:50:00,341.9,342.12,341.48,341.66,20170.0,340.5422,340.7613,340.1238,340.3031,20170.0
2025-03-04 12:00:00,341.61,342.85,341.6,341.98,18159.0,340.2533,341.4884,340.2434,340.6219,18159.0
2025-03-04 12:10:00,341.84,342.49,341.75,341.99,10403.0,340.4824,341.1298,340.3928,340.6318,10403.0
2025-03-04 12:20:00,341.99,342.21,341.54,342.14,13857.0,340.6318,340.8509,340.1836,340.7812,13857.0
2025-03-04 12:30:00,341.92,342.21,340.94,340.96,10806.0,340.5621,340.8509,339.586,339.6059,10806.0
2025-03-04 12:40:00,341.31,341.53,340.92,341.42,19662.0,339.9545,340.1736,339.5661,340.0641,19662.0
2025-03-04 12:50:00,341.06,341.39,340.86,341.0,12069.0,339.7055,340.0342,339.5063,339.6457,12069.0
2025-03-04 13:00:00,341.1,341.69,340.68,341.54,8593.0,339.7453,340.333,339.327,340.1836,8593.0
2025-03-04 13:10:00,341.73,342.06,341.4,341.47,4690.0,340.3728,340.7015,340.0442,340.1139,4690.0
2025-03-04 13:20:00,341.44,341.8,340.93,340.97,18801.0,340.084,340.4426,339.576,339.6159,18801.0
2025-03-04 13:30:00,341.05,341.75,340.84,341.64,24253.0,339.6955,340.3928,339.4864,340.2832,24253.0
2025-03-04 13:40:00,341.67,342.16,341.67,342.04,5745.0,340.3131,340.8011,340.3131,340.6816,5745.0
2025-03-04 13:50:00,341.99,342.33,341.81,341.97,6586.0,340.6318,340.9705,340.4525,340.6119,6586.0
2025-03-04 14:00:00,341.93,342.72,341.93,342.61,7180.0,340.572,341.3589,340.572,341.2493,7180.0
2025-03-04 14:10:00,342.48,342.68,341.74,341.9,6369.0,341.1199,341.3191,340.3828,340.5422,6369.0
2025-03-04 14:20:00,342.0,342.02,341.03,341.03,14040.0,340.6418,340.6617,339.6756,339.6756,14040.0
2025-03-04 14:30:00,341.15,341.16,340.72,340.82,13707.0,339.7951,339.8051,339.3669,339.4665,13707.0
2025-03-04 14:40:00,341.07,341.43,340.59,341.19,19613.0,339.7155,340.074,339.2374,339.835,19613.0
2025-03-04 14:50:00,341.2,341.63,340.72,340.84,17639.0,339.8449,340.2732,339.3669,339.4864,17639.0
2025-03-04 15:00:00,340.78,340.78,339.43,339.43,13880.0,339.4266,339.4266,338.082,338.082,13880.0
2025-03-04 15:10:00,339.37,339.95,339.29,339.73,22717.0,338.0222,338.5999,337.9425,338.3808,22717.0
2025-03-04 15:20:00,339.77,340.74,339.7,339.7,19863.0,338.4206,339.3868,338.3509,338.3509,19863.0
2025-03-04 15:30:00,339.6,339.6,336.61,338.35,98156.0,338.2513,338.2513,335.2732,337.0063,98156.0
2025-03-04 15:40:00,338.34,339.07,337.64,338.27,47140.0,336.9963,337.7234,336.2991,336.9266,47140.0
2025-03-04 15:50:00,338.23,338.23,336.48,337.07,106928.0,336.8867,336.8867,335.1437,335.7313,106928.0
2025-03-05 09:30:00,335.61,339.04,335.61,339.0,16903.0,334.2771,337.6935,334.2771,337.6537,16903.0
2025-03-05 09:40:00,339.0,340.88,338.63,339.82,41425.0,337.6537,339.5262,337.2852,338.4704,41425.0
2025-03-05 09:50:00,339.61,339.76,338.17,338.32,7392.0,338.2613,338.4107,336.827,336.9764,7392.0
2025-03-05 10:00:00,338.59,339.98,338.17,338.69,10501.0,337.2453,338.6298,336.827,337.3449,10501.0
2025-03-05 10:10:00,338.86,340.0,338.61,339.81,14649.0,337.5142,338.6497,337.2652,338.4605,14649.0
2025-03-05 10:20:00,339.94,339.94,337.63,337.81,11536.0,338.59,338.59,336.2891,336.4684,11536.0
2025-03-05 10:30:00,337.6,338.35,337.6,338.34,10680.0,336.2592,337.0063,336.2592,336.9963,10680.0
2025-03-05 10:40:00,338.13,338.32,337.79,338.22,3000.0,336.7871,336.9764,336.4485,336.8768,3000.0
2025-03-05 10:50:00,338.05,338.31,337.71,338.31,2945.0,336.7075,336.9664,336.3688,336.9664,2945.0
2025-03-05 11:00:00,338.01,338.01,336.79,336.8,8284.0,336.6676,336.6676,335.4525,335.4624,8284.0
2025-03-05 11:10:00,336.8,337.44,336.6,337.36,3616.0,335.4624,336.0999,335.2632,336.0202,3616.0
2025-03-05 11:20:00,337.07,337.44,336.8,336.87,11614.0,335.7313,336.0999,335.4624,335.5321,11614.0
2025-03-05 11:30:00,336.96,338.28,336.64,338.08,11382.0,335.6218,336.9365,335.3031,336.7373,11382.0
2025-03-05 11:40:00,338.07,338.71,338.03,338.48,7152.0,336.7274,337.3648,336.6875,337.1358,7152.0
2025-03-05 11:50:00,338.62,339.34,338.24,338.98,18106.0,337.2752,337.9923,336.8967,337.6338,18106.0
2025-03-05 12:00:00,338.99,339.71,338.99,339.25,6066.0,337.6437,338.3609,337.6437,337.9027,6066.0
2025-03-05 12:10:00,339.21,339.93,339.19,339.66,5204.0,337.8629,338.58,337.8429,338.3111,5204.0
2025-03-05 12:20:00,339.99,340.73,339.8,340.73,3041.0,338.6398,339.3768,338.4505,339.3768,3041.0
2025-03-05 12:30:00,340.73,341.07,340.48,340.91,9208.0,339.3768,339.7155,339.1278,339.5561,9208.0
2025-03-05 12:40:00,340.63,341.01,340.55,340.63,3025.0,339.2772,339.6557,339.1975,339.2772,3025.0
2025-03-05 12:50:00,340.58,341.1,340.57,340.63,10803.0,339.2274,339.7453,339.2174,339.2772,10803.0
2025-03-05 13:00:00,340.68,340.99,339.92,339.92,19306.0,339.327,339.6358,338.57,338.57,19306.0
2025-03-05 13:10:00,339.92,340.25,339.89,340.1,5422.0,338.57,338.8987,338.5402,338.7493,5422.0
2025-03-05 13:20:00,340.24,340.24,339.73,339.73,4034.0,338.8888,338.8888,338.3808,338.3808,4034.0
2025-03-05 13:30:00,339.69,339.94,339.41,339.69,3999.0,338.3409,338.59,338.0621,338.3409,3999.0
2025-03-05 13:40:00,339.6,340.43,339.17,340.43,8115.0,338.2513,339.078,337.823,339.078,8115.0
2025-03-05 13:50:00,340.43,341.06,340.38,341.06,12015.0,339.078,339.7055,339.0282,339.7055,12015.0
2025-03-05 14:00:00,340.92,341.88,340.91,341.6,8144.0,339.5661,340.5222,339.5561,340.2434,8144.0
2025-03-05 14:10:00,341.92,342.05,340.93,340.99,8741.0,340.5621,340.6916,339.576,339.6358,8741.0
2025-03-05 14:20:00,340.83,341.42,340.76,340.9,6120.0,339.4764,340.0641,339.4067,339.5461,6120.0
2025-03-05 14:30:00,340.96,341.54,340.77,341.37,5629.0,339.6059,340.1836,339.4167,340.0143,5629.0
2025-03-05 14:40:00,341.43,341.67,341.01,341.39,4692.0,340.074,340.3131,339.6557,340.0342,4692.0
2025-03-05 14:50:00,341.12,341.68,341.1,341.23,7530.0,339.7653,340.323,339.7453,339.8748,7530.0
2025-03-05 15:00:00,341.16,341.83,341.16,341.63,6308.0,339.8051,340.4724,339.8051,340.2732,6308.0
2025-03-05 15:10:00,341.63,341.98,340.83,340.98,16903.0,340.2732,340.6219,339.4764,339.6258,16903.0
2025-03-05 15:20:00,340.97,341.29,340.67,341.25,16705.0,339.6159,339.9346,339.3171,339.8947,16705.0
2025-03-05 15:30:00,341.25,341.57,340.44,341.55,32220.0,339.8947,340.2135,339.088,340.1936,32220.0
2025-03-05 15:40:00,341.55,341.83,340.5,340.93,32882.0,340.1936,340.4724,339.1477,339.576,32882.0
2025-03-05 15:50:00,341.2,341.6,340.28,340.71,106281.0,339.8449,340.2434,338.9286,339.3569,106281.0
2025-03-06 09:30:00,339.82,340.35,335.85,336.03,28759.0,338.4704,338.9983,334.5162,334.6955,28759.0
2025-03-06 09:40:00,336.03,338.06,334.7,338.06,29359.0,334.6955,336.7174,333.3708,336.7174,29359.0
2025-03-06 09:50:00,338.73,339.48,337.97,338.45,19796.0,337.3848,338.1318,336.6278,337.1059,19796.0
2025-03-06 10:00:00,338.51,339.75,337.73,339.5,14867.0,337.1656,338.4007,336.3887,338.1517,14867.0
2025-03-06 10:10:00,339.89,340.18,339.28,339.72,23788.0,338.5402,338.829,337.9326,338.3708,23788.0
2025-03-06 10:20:00,339.73,340.12,339.42,339.95,9717.0,338.3808,338.7692,338.072,338.5999,9717.0
2025-03-06 10:30:00,340.21,341.15,339.94,341.05,9691.0,338.8589,339.7951,338.59,339.6955,9691.0
2025-03-06 10:40:00,341.4,341.69,341.05,341.06,7637.0,340.0442,340.333,339.6955,339.7055,7637.0
2025-03-06 10:50:00,341.01,341.33,340.26,341.2,10775.0,339.6557,339.9744,338.9087,339.8449,10775.0
2025-03-06 11:00:00,341.46,341.6,340.72,341.54,9485.0,340.1039,340.2434,339.3669,340.1836,9485.0
2025-03-06 11:10:00,341.54,342.01,341.34,341.67,9464.0,340.1836,340.6517,339.9844,340.3131,9464.0
2025-03-06 11:20:00,341.61,341.91,341.39,341.59,14164.0,340.2533,340.5521,340.0342,340.2334,14164.0
2025-03-06 11:30:00,341.66,341.8,340.86,340.87,9494.0,340.3031,340.4426,339.5063,339.5163,9494.0
2025-03-06 11:40:00,340.86,341.3,340.6,340.93,14917.0,339.5063,339.9446,339.2473,339.576,14917.0
2025-03-06 11:50:00,340.86,340.95,339.95,339.96,12802.0,339.5063,339.5959,338.5999,338.6099,12802.0
2025-03-06 12:00:00,339.99,340.35,339.85,340.1,16485.0,338.6398,338.9983,338.5003,338.7493,16485.0
2025-03-06 12:10:00,340.19,340.45,339.91,340.45,11676.0,338.839,339.0979,338.5601,339.0979,11676.0
2025-03-06 12:20:00,340.45,340.88,339.74,339.96,19094.0,339.0979,339.5262,338.3907,338.6099,19094.0
2025-03-06 12:30:00,339.98,339.98,338.94,339.26,21249.0,338.6298,338.6298,337.5939,337.9127,21249.0
2025-03-06 12:40:00,339.4,339.75,338.98,339.16,26452.0,338.0521,338.4007,337.6338,337.813,26452.0
2025-03-06 12:50:00,339.11,339.62,338.84,339.44,7758.0,337.7632,338.2712,337.4943,338.0919,7758.0
2025-03-06 13:00:00,339.4,339.91,338.94,339.75,15694.0,338.0521,338.5601,337.5939,338.4007,15694.0
2025-03-06 13:10:00,339.89,340.15,339.24,340.09,15803.0,338.5402,338.7991,337.8927,338.7394,15803.0
2025-03-06 13:20:00,340.05,340.37,339.79,339.87,10837.0,338.6995,339.0182,338.4405,338.5202,10837.0
2025-03-06 13:30:00,339.87,339.95,339.3,339.37,20979.0,338.5202,338.5999,337.9525,338.0222,20979.0
2025-03-06 13:40:00,339.37,339.56,338.71,339.56,21715.0,338.0222,338.2115,337.3648,338.2115,21715.0
2025-03-06 13:50:00,339.5,340.02,339.38,339.5,19463.0,338.1517,338.6696,338.0322,338.1517,19463.0
2025-03-06 14:00:00,339.73,339.82,339.28,339.38,23176.0,338.3808,338.4704,337.9326,338.0322,23176.0
2025-03-06 14:10:00,339.53,339.84,339.37,339.4,13269.0,338.1816,338.4903,338.0222,338.0521,13269.0
2025-03-06 14:20:00,339.35,339.54,338.8,339.07,24219.0,338.0023,338.1915,337.4545,337.7234,24219.0
2025-03-06 14:30:00,339.07,339.57,338.7,339.28,15612.0,337.7234,338.2214,337.3549,337.9326,15612.0
2025-03-06 14:40:00,339.43,340.42,339.24,340.26,13355.0,338.082,339.068,337.8927,338.9087,13355.0
2025-03-06 14:50:00,340.25,340.32,339.54,339.55,12008.0,338.8987,338.9684,338.1915,338.2015,12008.0
2025-03-06 15:00:00,339.33,339.89,339.11,339.85,10887.0,337.9824,338.5402,337.7632,338.5003,10887.0
2025-03-06 15:10:00,339.7,340.23,339.7,340.23,20332.0,338.3509,338.8788,338.3509,338.8788,20332.0
2025-03-06 15:20:00,340.0,340.38,339.85,340.25,21274.0,338.6497,339.0282,338.5003,338.8987,21274.0
2025-03-06 15:30:00,340.44,340.96,340.28,340.4,31236.0,339.088,339.6059,338.9286,339.0481,31236.0
2025-03-06 15:40:00,340.4,340.84,339.83,340.84,26932.0,339.0481,339.4864,338.4804,339.4864,26932.0
2025-03-06 15:50:00,340.84,341.4,339.8,339.85,93543.0,339.4864,340.0442,338.4505,338.5003,93543.0
2025-03-07 09:30:00,338.58,339.48,336.25,337.1,51539.0,337.9119,338.8101,335.5865,336.4348,51539.0
2025-03-07 09:40:00,337.09,338.43,335.98,336.04,55949.0,336.4248,337.7622,335.317,335.3769,55949.0
2025-03-07 09:50:00,336.09,336.11,332.63,332.69,107069.0,335.4268,335.4468,331.9736,332.0335,107069.0
2025-03-07 10:00:00,332.91,333.15,328.01,328.51,63246.0,332.2531,332.4926,327.3628,327.8618,63246.0
2025-03-07 10:10:00,328.44,329.35,326.05,326.31,63859.0,327.7919,328.7001,325.4066,325.6661,63859.0
2025-03-07 10:20:00,326.38,327.31,324.9,326.51,132251.0,325.736,326.6641,324.2589,325.8657,132251.0
2025-03-07 10:30:00,326.63,327.56,322.7,323.65,71530.0,325.9855,326.9137,322.0632,323.0114,71530.0
2025-03-07 10:40:00,323.96,324.27,322.85,324.0,36306.0,323.3208,323.6301,322.2129,323.3607,36306.0
2025-03-07 10:50:00,323.96,324.49,322.71,324.17,50955.0,323.3208,323.8497,322.0732,323.5303,50955.0
2025-03-07 11:00:00,324.13,325.34,323.9,325.0,131160.0,323.4904,324.698,323.2609,324.3587,131160.0
2025-03-07 11:10:00,325.0,325.04,323.44,323.53,20501.0,324.3587,324.3986,322.8018,322.8916,20501.0
2025-03-07 11:20:00,323.58,323.58,322.14,323.42,56754.0,322.9415,322.9415,321.5043,322.7818,56754.0
2025-03-07 11:30:00,323.33,323.51,322.42,322.84,39317.0,322.692,322.8716,321.7838,322.203,39317.0
2025-03-07 11:40:00,323.01,323.54,322.11,322.95,126734.0,322.3726,322.9016,321.4744,322.3127,126734.0
2025-03-07 11:50:00,323.0,323.24,322.25,322.87,73289.0,322.3626,322.6022,321.6141,322.2329,73289.0
2025-03-07 12:00:00,323.0,323.75,322.58,323.38,139697.0,322.3626,323.1112,321.9435,322.7419,139697.0
2025-03-07 12:10:00,323.38,323.9,322.88,323.32,115234.0,322.7419,323.2609,322.2429,322.682,115234.0
2025-03-07 12:20:00,323.5,324.9,323.32,324.51,102860.0,322.8617,324.2589,322.682,323.8697,102860.0
2025-03-07 12:30:00,324.61,326.06,324.5,325.66,39901.0,323.9695,325.4166,323.8597,325.0174,39901.0
2025-03-07 12:40:00,325.66,327.5,324.92,327.06,48846.0,325.0174,326.8538,324.2789,326.4146,48846.0
2025-03-07 12:50:00,327.57,327.96,325.82,326.06,26646.0,326.9236,327.3129,325.1771,325.4166,26646.0
2025-03-07 13:00:00,326.09,327.48,325.89,327.21,52745.0,325.4466,326.8338,325.2469,326.5643,52745.0
2025-03-07 13:10:00,326.96,327.34,326.47,326.47,44369.0,326.3148,326.6941,325.8258,325.8258,44369.0
2025-03-07 13:20:00,326.73,326.83,325.8,325.87,19659.0,326.0853,326.1851,325.1571,325.227,19659.0
2025-03-07 13:30:00,325.99,326.23,325.54,326.1,23516.0,325.3467,325.5863,324.8976,325.4565,23516.0
2025-03-07 13:40:00,326.1,326.51,325.4,326.37,24239.0,325.4565,325.8657,324.7579,325.726,24239.0
2025-03-07 13:50:00,326.47,326.62,326.22,326.41,15613.0,325.8258,325.9755,325.5763,325.7659,15613.0
2025-03-07 14:00:00,326.4,327.07,326.17,326.17,14560.0,325.7559,326.4246,325.5264,325.5264,14560.0
2025-03-07 14:10:00,326.29,326.29,325.06,325.52,25995.0,325.6462,325.6462,324.4186,324.8777,25995.0
2025-03-07 14:20:00,325.51,325.98,324.8,325.37,15967.0,324.8677,325.3368,324.1591,324.728,15967.0
2025-03-07 14:30:00,325.25,325.71,325.0,325.04,18408.0,324.6082,325.0673,324.3587,324.3986,18408.0
2025-03-07 14:40:00,325.03,325.03,322.97,322.97,24407.0,324.3886,324.3886,322.3327,322.3327,24407.0
2025-03-07 14:50:00,322.88,322.9,321.57,322.01,103621.0,322.2429,322.2628,320.9355,321.3746,103621.0
2025-03-07 15:00:00,321.99,322.28,321.59,322.06,70354.0,321.3546,321.6441,320.9554,321.4245,70354.0
2025-03-07 15:10:00,322.06,324.26,321.84,323.79,85529.0,321.4245,323.6202,321.2049,323.1511,85529.0
2025-03-07 15:20:00,323.66,324.59,323.2,324.42,110567.0,323.0213,323.9495,322.5623,323.7798,110567.0
2025-03-07 15:30:00,324.49,324.64,321.18,321.96,81447.0,323.8497,323.9994,320.5462,321.3247,81447.0
2025-03-07 15:40:00,321.96,323.77,321.86,323.22,141642.0,321.3247,323.1311,321.2249,322.5822,141642.0
2025-03-07 15:50:00,323.41,324.17,322.32,324.11,227024.0,322.7718,323.5303,321.684,323.4705,227024.0
2025-03-10 09:30:00,323.02,324.4,322.24,323.4,93383.0,322.3826,323.7599,321.6041,322.7619,93383.0
2025-03-10 09:40:00,323.43,324.29,322.48,322.78,31998.0,322.7918,323.6501,321.8437,322.1431,31998.0
2025-03-10 09:50:00,322.75,322.87,319.99,320.26,26372.0,322.1131,322.2329,319.3586,319.6281,26372.0
2025-03-10 10:00:00,320.14,322.07,319.89,321.5,23288.0,319.5083,321.4345,319.2588,320.8656,23288.0
2025-03-10 10:10:00,321.5,323.09,321.28,322.95,32806.0,320.8656,322.4525,320.646,322.3127,32806.0
2025-03-10 10:20:00,323.35,323.57,322.23,322.23,17439.0,322.712,322.9315,321.5942,321.5942,17439.0
2025-03-10 10:30:00,322.61,322.64,321.34,321.59,14689.0,321.9734,322.0034,320.7059,320.9554,14689.0
2025-03-10 10:40:00,321.64,322.51,321.16,322.14,62069.0,321.0053,321.8736,320.5263,321.5043,62069.0
2025-03-10 10:50:00,322.2,322.74,321.67,322.36,120161.0,321.5642,322.1032,321.0353,321.7239,120161.0
2025-03-10 11:00:00,322.36,322.98,321.76,321.79,157044.0,321.7239,322.3427,321.1251,321.155,157044.0
2025-03-10 11:10:00,321.9,321.97,321.17,321.33,23678.0,321.2648,321.3347,320.5363,320.6959,23678.0
2025-03-10 11:20:00,321.33,322.21,321.12,321.51,44195.0,320.6959,321.5742,320.4864,320.8756,44195.0
2025-03-10 11:30:00,321.67,321.67,320.67,320.7,11141.0,321.0353,321.0353,320.0372,320.0672,11141.0
2025-03-10 11:40:00,320.52,320.93,319.83,320.74,31039.0,319.8875,320.2967,319.1989,320.1071,31039.0
2025-03-10 11:50:00,320.74,322.08,320.34,321.31,86882.0,320.1071,321.4445,319.7079,320.676,86882.0
2025-03-10 12:00:00,321.41,322.0,321.09,321.86,122036.0,320.7758,321.3646,320.4564,321.2249,122036.0
2025-03-10 12:10:00,321.9,322.03,321.34,321.35,14621.0,321.2648,321.3946,320.7059,320.7159,14621.0
2025-03-10 12:20:00,321.5,321.96,321.27,321.84,9365.0,320.8656,321.3247,320.6361,321.2049,9365.0
2025-03-10 12:30:00,321.99,321.99,320.4,320.65,17995.0,321.3546,321.3546,319.7678,320.0173,17995.0
2025-03-10 12:40:00,320.65,321.01,320.32,320.93,34236.0,320.0173,320.3766,319.6879,320.2967,34236.0
2025-03-10 12:50:00,320.77,320.95,320.15,320.48,70752.0,320.137,320.3167,319.5183,319.8476,70752.0
2025-03-10 13:00:00,320.67,321.13,320.56,320.93,18727.0,320.0372,320.4963,319.9275,320.2967,18727.0
2025-03-10 13:10:00,320.83,321.14,320.64,320.81,18632.0,320.1969,320.5063,320.0073,320.177,18632.0
2025-03-10 13:20:00,320.81,321.03,320.34,320.49,9794.0,320.177,320.3965,319.7079,319.8576,9794.0
2025-03-10 13:30:00,320.42,320.64,320.06,320.52,12416.0,319.7877,320.0073,319.4284,319.8875,12416.0
2025-03-10 13:40:00,320.56,321.0,319.97,320.09,18894.0,319.9275,320.3666,319.3386,319.4584,18894.0
2025-03-10 13:50:00,320.11,320.44,319.73,320.17,16775.0,319.4784,319.8077,319.0991,319.5382,16775.0
2025-03-10 14:00:00,320.23,320.62,319.55,319.78,24531.0,319.5981,319.9873,318.9195,319.149,24531.0
2025-03-10 14:10:00,319.76,320.21,319.73,319.76,18383.0,319.129,319.5782,319.0991,319.129,18383.0
2025-03-10 14:20:00,319.77,319.91,319.42,319.64,21562.0,319.139,319.2787,318.7897,319.0093,21562.0
2025-03-10 14:30:00,319.79,319.96,319.45,319.6,16400.0,319.159,319.3286,318.8197,318.9694,16400.0
2025-03-10 14:40:00,319.61,320.37,319.46,319.93,21774.0,318.9793,319.7378,318.8296,319.2987,21774.0
2025-03-10 14:50:00,319.89,320.02,319.13,319.29,34784.0,319.2588,319.3885,318.5003,318.66,34784.0
2025-03-10 15:00:00,319.24,319.36,318.9,318.99,32664.0,318.6101,318.7298,318.2707,318.3606,32664.0
2025-03-10 15:10:00,318.96,319.93,318.24,319.63,34276.0,318.3306,319.2987,317.612,318.9993,34276.0
2025-03-10 15:20:00,319.63,321.13,319.52,320.9,45880.0,318.9993,320.4963,318.8895,320.2668,45880.0
2025-03-10 15:30:00,320.9,322.26,320.9,321.32,108112.0,320.2668,321.6241,320.2668,320.686,108112.0
2025-03-10 15:40:00,321.31,321.72,320.75,320.83,98858.0,320.676,321.0852,320.1171,320.1969,98858.0
2025-03-10 15:50:00,320.97,322.27,320.91,321.82,373631.0,320.3367,321.6341,320.2768,321.185,373631.0
2025-03-11 09:30:00,322.82,324.11,321.88,323.46,29380.0,322.183,323.4705,321.2449,322.8217,29380.0
2025-03-11 09:40:00,323.47,325.73,323.07,324.72,9493.0,322.8317,325.0873,322.4325,324.0793,9493.0
2025-03-11 09:50:00,324.39,324.91,323.45,324.36,14534.0,323.7499,324.2689,322.8118,323.72,14534.0
2025-03-11 10:00:00,323.55,324.99,322.82,324.69,15682.0,322.9116,324.3487,322.183,324.0493,15682.0
2025-03-11 10:10:00,324.93,325.31,323.68,324.98,24200.0,324.2888,324.6681,323.0413,324.3387,24200.0
2025-03-11 10:20:00,324.98,326.26,324.79,326.16,21091.0,324.3387,325.6162,324.1491,325.5164,21091.0
2025-03-11 10:30:00,326.02,326.88,325.46,325.87,38644.0,325.3767,326.235,324.8178,325.227,38644.0
2025-03-11 10:40:00,326.03,326.03,325.47,325.97,11321.0,325.3867,325.3867,324.8278,325.3268,11321.0
2025-03-11 10:50:00,325.73,326.74,325.29,325.51,17046.0,325.0873,326.0953,324.6481,324.8677,17046.0
2025-03-11 11:00:00,325.38,326.26,324.86,326.05,33534.0,324.738,325.6162,324.219,325.4066,33534.0
2025-03-11 11:10:00,326.26,327.12,326.13,327.12,25190.0,325.6162,326.4745,325.4865,326.4745,25190.0
2025-03-11 11:20:00,327.12,327.35,325.05,325.68,22563.0,326.4745,326.7041,324.4086,325.0374,22563.0
2025-03-11 11:30:00,325.74,326.67,325.73,326.67,11180.0,325.0972,326.0254,325.0873,326.0254,11180.0
2025-03-11 11:40:00,326.66,326.74,326.26,326.51,9911.0,326.0154,326.0953,325.6162,325.8657,9911.0
2025-03-11 11:50:00,326.63,326.74,326.07,326.17,15683.0,325.9855,326.0953,325.4266,325.5264,15683.0
2025-03-11 12:00:00,326.12,326.18,325.62,325.69,13503.0,325.4765,325.5364,324.9775,325.0473,13503.0
2025-03-11 12:10:00,325.7,325.76,324.77,325.01,16055.0,325.0573,325.1172,324.1292,324.3687,16055.0
2025-03-11 12:20:00,325.24,325.32,324.89,325.22,6034.0,324.5982,324.6781,324.2489,324.5783,6034.0
2025-03-11 12:30:00,325.22,325.72,325.03,325.15,9056.0,324.5783,325.0773,324.3886,324.5084,9056.0
2025-03-11 12:40:00,325.23,325.34,324.68,324.97,18189.0,324.5882,324.698,324.0393,324.3288,18189.0
2025-03-11 12:50:00,324.85,325.01,324.44,324.66,11852.0,324.209,324.3687,323.7998,324.0194,11852.0
2025-03-11 13:00:00,324.56,324.67,323.73,323.99,8534.0,323.9196,324.0294,323.0912,323.3507,8534.0
2025-03-11 13:10:00,323.99,324.22,323.85,323.88,12907.0,323.3507,323.5802,323.211,323.2409,12907.0
2025-03-11 13:20:00,323.96,324.23,323.81,324.04,6268.0,323.3208,323.5902,323.1711,323.4006,6268.0
2025-03-11 13:30:00,324.06,324.55,324.04,324.38,9881.0,323.4206,323.9096,323.4006,323.7399,9881.0
2025-03-11 13:40:00,324.41,325.08,324.13,325.0,4888.0,323.7699,324.4385,323.4904,324.3587,4888.0
2025-03-11 13:50:00,324.79,324.79,323.98,324.32,12380.0,324.1491,324.1491,323.3407,323.68,12380.0
2025-03-11 14:00:00,324.38,325.16,324.38,325.01,5786.0,323.7399,324.5184,323.7399,324.3687,5786.0
2025-03-11 14:10:00,325.19,325.73,325.18,325.34,4961.0,324.5483,325.0873,324.5383,324.698,4961.0
2025-03-11 14:20:00,325.34,326.24,325.18,326.02,7897.0,324.698,325.5963,324.5383,325.3767,7897.0
2025-03-11 14:30:00,326.19,326.43,325.73,326.43,21230.0,325.5464,325.7859,325.0873,325.7859,21230.0
2025-03-11 14:40:00,326.43,327.79,326.43,327.58,7237.0,325.7859,327.1432,325.7859,326.9336,7237.0
2025-03-11 14:50:00,327.75,327.88,326.82,327.11,19465.0,327.1033,327.233,326.1751,326.4645,19465.0
2025-03-11 15:00:00,327.29,327.67,326.83,327.49,19541.0,326.6442,327.0234,326.1851,326.8438,19541.0
2025-03-11 15:10:00,327.38,327.5,326.11,326.4,14971.0,326.734,326.8538,325.4665,325.7559,14971.0
2025-03-11 15:20:00,326.4,327.03,326.28,326.62,14907.0,325.7559,326.3847,325.6362,325.9755,14907.0
2025-03-11 15:30:00,326.62,327.56,326.46,326.64,19527.0,325.9755,326.9137,325.8158,325.9955,19527.0
2025-03-11 15:40:00,326.61,327.16,326.38,326.64,24259.0,325.9655,326.5144,325.736,325.9955,24259.0
2025-03-11 15:50:00,326.86,326.87,325.64,325.66,135377.0,326.215,326.225,324.9974,325.0174,135377.0
2025-03-12 09:30:00,325.75,327.57,323.25,324.67,38353.0,325.1072,326.9236,322.6122,324.0294,38353.0
2025-03-12 09:40:00,323.96,324.66,321.7,322.75,24674.0,323.3208,324.0194,321.0652,322.1131,24674.0
2025-03-12 09:50:00,322.69,323.9,322.02,322.77,8123.0,322.0533,323.2609,321.3846,322.1331,8123.0
2025-03-12 10:00:00,322.63,323.02,320.67,322.5,29203.0,321.9934,322.3826,320.0372,321.8636,29203.0
2025-03-12 10:10:00,322.78,323.16,322.09,322.98,10478.0,322.1431,322.5223,321.4544,322.3427,10478.0
2025-03-12 10:20:00,322.98,323.58,322.31,323.58,7429.0,322.3427,322.9415,321.674,322.9415,7429.0
2025-03-12 10:30:00,323.12,323.54,322.98,323.04,6626.0,322.4824,322.9016,322.3427,322.4026,6626.0
2025-03-12 10:40:00,323.3,323.7,322.62,323.14,7707.0,322.6621,323.0613,321.9834,322.5024,7707.0
2025-03-12 10:50:00,322.88,324.18,322.7,324.18,10537.0,322.2429,323.5403,322.0632,323.5403,10537.0
2025-03-12 11:00:00,323.8,324.24,323.5,323.68,8658.0,323.1611,323.6002,322.8617,323.0413,8658.0
2025-03-12 11:10:00,323.29,324.01,323.27,323.5,8471.0,322.6521,323.3707,322.6321,322.8617,8471.0
2025-03-12 11:20:00,323.23,323.54,322.88,323.46,13430.0,322.5922,322.9016,322.2429,322.8217,13430.0
2025-03-12 11:30:00,323.32,324.14,323.11,323.78,7275.0,322.682,323.5004,322.4724,323.1411,7275.0
2025-03-12 11:40:00,323.87,324.71,323.52,324.38,16430.0,323.2309,324.0693,322.8816,323.7399,16430.0
2025-03-12 11:50:00,324.37,324.68,324.0,324.55,4511.0,323.7299,324.0393,323.3607,323.9096,4511.0
2025-03-12 12:00:00,324.66,324.69,323.99,324.14,6734.0,324.0194,324.0493,323.3507,323.5004,6734.0
2025-03-12 12:10:00,324.37,325.06,324.14,325.04,5772.0,323.7299,324.4186,323.5004,324.3986,5772.0
2025-03-12 12:20:00,325.19,325.27,324.4,324.4,18320.0,324.5483,324.6282,323.7599,323.7599,18320.0
2025-03-12 12:30:00,324.53,325.07,324.52,324.73,4399.0,323.8896,324.4286,323.8796,324.0892,4399.0
2025-03-12 12:40:00,324.69,325.1,324.25,324.9,5694.0,324.0493,324.4585,323.6102,324.2589,5694.0
2025-03-12 12:50:00,325.05,325.31,324.7,324.96,13319.0,324.4086,324.6681,324.0593,324.3188,13319.0
2025-03-12 13:00:00,324.96,326.05,324.76,326.03,3753.0,324.3188,325.4066,324.1192,325.3867,3753.0
2025-03-12 13:10:00,325.87,326.04,325.39,325.64,8500.0,325.227,325.3966,324.7479,324.9974,8500.0
2025-03-12 13:20:00,326.15,326.15,325.64,325.66,6758.0,325.5064,325.5064,324.9974,325.0174,6758.0
2025-03-12 13:30:00,325.76,326.26,325.74,325.99,3627.0,325.1172,325.6162,325.0972,325.3467,3627.0
2025-03-12 13:40:00,326.04,326.6,325.64,325.82,7670.0,325.3966,325.9555,324.9974,325.1771,7670.0
2025-03-12 13:50:00,325.64,325.81,324.28,324.47,21054.0,324.9974,325.1671,323.6401,323.8297,21054.0
2025-03-12 14:00:00,324.47,324.7,324.29,324.58,12139.0,323.8297,324.0593,323.6501,323.9395,12139.0
2025-03-12 14:10:00,324.7,325.1,324.63,325.06,24212.0,324.0593,324.4585,323.9894,324.4186,24212.0
2025-03-12 14:20:00,325.25,325.73,325.22,325.46,6817.0,324.6082,325.0873,324.5783,324.8178,6817.0
2025-03-12 14:30:00,325.44,326.35,325.44,326.0,7975.0,324.7978,325.706,324.7978,325.3567,7975.0
2025-03-12 14:40:00,326.15,327.3,326.14,327.06,6129.0,325.5064,326.6542,325.4965,326.4146,6129.0
2025-03-12 14:50:00,327.06,327.46,327.04,327.16,12518.0,326.4146,326.8138,326.3947,326.5144,12518.0
2025-03-12 15:00:00,327.09,327.1,326.22,326.83,9477.0,326.4446,326.4546,325.5763,326.1851,9477.0
2025-03-12 15:10:00,326.94,327.07,326.45,326.99,11661.0,326.2949,326.4246,325.8058,326.3448,11661.0
2025-03-12 15:20:00,326.76,327.31,326.41,327.21,8579.0,326.1152,326.6641,325.7659,326.5643,8579.0
2025-03-12 15:30:00,327.21,327.63,326.08,326.86,15161.0,326.5643,326.9835,325.4366,326.215,15161.0
2025-03-12 15:40:00,326.71,327.6,326.16,326.34,29418.0,326.0653,326.9536,325.5164,325.6961,29418.0
2025-03-12 15:50:00,326.5,326.55,325.04,325.08,100254.0,325.8557,325.9056,324.3986,324.4385,100254.0
2025-03-13 09:30:00,327.11,327.11,323.44,325.02,25543.0,326.4645,326.4645,322.8018,324.3787,25543.0
2025-03-13 09:40:00,325.3,326.33,324.8,325.29,4645.0,324.6581,325.6861,324.1591,324.6481,4645.0
2025-03-13 09:50:00,324.02,326.33,323.74,325.9,5113.0,323.3806,325.6861,323.1012,325.2569,5113.0
2025-03-13 10:00:00,325.81,326.5,325.38,326.48,10655.0,325.1671,325.8557,324.738,325.8358,10655.0
2025-03-13 10:10:00,326.48,326.51,325.39,325.55,6621.0,325.8358,325.8657,324.7479,324.9076,6621.0
2025-03-13 10:20:00,325.7,325.8,324.64,324.64,5829.0,325.0573,325.1571,323.9994,323.9994,5829.0
2025-03-13 10:30:00,324.63,326.14,324.61,325.88,11844.0,323.9894,325.4965,323.9695,325.237,11844.0
2025-03-13 10:40:00,326.03,326.26,325.49,325.99,14300.0,325.3867,325.6162,324.8477,325.3467,14300.0
2025-03-13 10:50:00,326.15,326.27,325.2,325.36,11127.0,325.5064,325.6262,324.5583,324.718,11127.0
2025-03-13 11:00:00,325.3,325.65,324.86,325.41,10159.0,324.6581,325.0074,324.219,324.7679,10159.0
2025-03-13 11:10:00,325.02,325.34,324.75,324.99,8032.0,324.3787,324.698,324.1092,324.3487,8032.0
2025-03-13 11:20:00,325.17,325.33,324.72,324.72,10874.0,324.5284,324.6881,324.0793,324.0793,10874.0
2025-03-13 11:30:00,324.8,324.94,323.87,324.01,5982.0,324.1591,324.2988,323.2309,323.3707,5982.0
2025-03-13 11:40:00,324.0,324.75,323.93,323.93,6756.0,323.3607,324.1092,323.2908,323.2908,6756.0
2025-03-13 11:50:00,324.23,324.34,323.59,323.88,7004.0,323.5902,323.7,322.9515,323.2409,7004.0
2025-03-13 12:00:00,323.98,325.14,323.76,325.03,17936.0,323.3407,324.4984,323.1211,324.3886,17936.0
2025-03-13 12:10:00,325.03,325.28,324.59,324.8,13924.0,324.3886,324.6381,323.9495,324.1591,13924.0
2025-03-13 12:20:00,324.96,325.0,324.25,324.68,9097.0,324.3188,324.3587,323.6102,324.0393,9097.0
2025-03-13 12:30:00,324.39,324.48,323.93,324.19,6997.0,323.7499,323.8397,323.2908,323.5503,6997.0
2025-03-13 12:40:00,324.19,324.83,324.18,324.83,21357.0,323.5503,324.189,323.5403,324.189,21357.0
2025-03-13 12:50:00,324.82,325.17,324.67,324.97,2846.0,324.1791,324.5284,324.0294,324.3288,2846.0
2025-03-13 13:00:00,324.99,325.51,324.75,324.88,3820.0,324.3487,324.8677,324.1092,324.2389,3820.0
2025-03-13 13:10:00,324.75,324.89,324.16,324.16,6886.0,324.1092,324.2489,323.5204,323.5204,6886.0
2025-03-13 13:20:00,324.16,324.64,323.93,324.13,6225.0,323.5204,323.9994,323.2908,323.4904,6225.0
2025-03-13 13:30:00,324.11,324.29,323.66,323.88,2408.0,323.4705,323.6501,323.0213,323.2409,2408.0
2025-03-13 13:40:00,323.68,324.1,323.38,323.38,5681.0,323.0413,323.4605,322.7419,322.7419,5681.0
2025-03-13 13:50:00,323.54,323.78,322.91,323.17,9602.0,322.9016,323.1411,322.2728,322.5323,9602.0
2025-03-13 14:00:00,323.23,323.75,322.96,323.34,10872.0,322.5922,323.1112,322.3227,322.702,10872.0
2025-03-13 14:10:00,323.55,323.65,322.9,323.0,14838.0,322.9116,323.0114,322.2628,322.3626,14838.0
2025-03-13 14:20:00,323.0,323.16,322.7,322.88,7113.0,322.3626,322.5223,322.0632,322.2429,7113.0
2025-03-13 14:30:00,322.79,323.75,322.73,323.48,12132.0,322.1531,323.1112,322.0932,322.8417,12132.0
2025-03-13 14:40:00,323.31,323.74,323.11,323.4,19808.0,322.672,323.1012,322.4724,322.7619,19808.0
2025-03-13 14:50:00,323.36,323.43,322.55,322.88,7379.0,322.7219,322.7918,321.9135,322.2429,7379.0
2025-03-13 15:00:00,322.88,323.19,322.72,322.82,11162.0,322.2429,322.5523,322.0832,322.183,11162.0
2025-03-13 15:10:00,322.77,323.23,322.77,323.0,11837.0,322.1331,322.5922,322.1331,322.3626,11837.0
2025-03-13 15:20:00,323.0,323.05,322.41,322.41,6602.0,322.3626,322.4125,321.7738,321.7738,6602.0
2025-03-13 15:30:00,322.57,323.08,322.48,322.82,9501.0,321.9335,322.4425,321.8437,322.183,9501.0
2025-03-13 15:40:00,322.8,323.62,322.78,323.52,18260.0,322.163,322.9814,322.1431,322.8816,18260.0
2025-03-13 15:50:00,323.7,323.7,322.51,322.84,127211.0,323.0613,323.0613,321.8736,322.203,127211.0
2025-03-14 09:30:00,323.55,323.96,321.76,323.47,25218.0,322.9116,323.3208,321.1251,322.8317,25218.0
2025-03-14 09:40:00,323.79,324.58,322.81,324.55,19863.0,323.1511,323.9395,322.173,323.9096,19863.0
2025-03-14 09:50:00,324.62,324.62,323.72,323.73,26042.0,323.9795,323.9795,323.0812,323.0912,26042.0
2025-03-14 10:00:00,323.69,325.0,323.02,324.63,18984.0,323.0513,324.3587,322.3826,323.9894,18984.0
2025-03-14 10:10:00,324.79,324.97,324.12,324.78,6908.0,324.1491,324.3288,323.4804,324.1391,6908.0
2025-03-14 10:20:00,324.77,324.88,324.39,324.43,4839.0,324.1292,324.2389,323.7499,323.7898,4839.0
2025-03-14 10:30:00,324.56,325.13,324.43,324.96,12650.0,323.9196,324.4884,323.7898,324.3188,12650.0
2025-03-14 10:40:00,324.82,325.09,324.62,324.92,5209.0,324.1791,324.4485,323.9795,324.2789,5209.0
2025-03-14 10:50:00,325.1,325.77,324.91,325.44,24119.0,324.4585,325.1272,324.2689,324.7978,24119.0
2025-03-14 11:00:00,325.44,325.55,324.71,324.71,13116.0,324.7978,324.9076,324.0693,324.0693,13116.0
2025-03-14 11:10:00,324.79,325.47,324.79,325.19,29801.0,324.1491,324.8278,324.1491,324.5483,29801.0
2025-03-14 11:20:00,325.12,325.32,324.77,324.77,6093.0,324.4785,324.6781,324.1292,324.1292,6093.0
2025-03-14 11:30:00,324.99,325.45,324.7,324.7,17133.0,324.3487,324.8078,324.0593,324.0593,17133.0
2025-03-14 11:40:00,324.64,325.21,324.59,325.21,4009.0,323.9994,324.5683,323.9495,324.5683,4009.0
2025-03-14 11:50:00,325.18,325.33,324.9,325.24,17321.0,324.5383,324.6881,324.2589,324.5982,17321.0
2025-03-14 12:00:00,325.22,325.3,324.34,324.34,4096.0,324.5783,324.6581,323.7,323.7,4096.0
2025-03-14 12:10:00,324.38,324.48,323.54,323.56,4620.0,323.7399,323.8397,322.9016,322.9215,4620.0
2025-03-14 12:20:00,323.65,324.01,323.34,323.61,3643.0,323.0114,323.3707,322.702,322.9714,3643.0
2025-03-14 12:30:00,323.61,323.88,323.23,323.61,3775.0,322.9714,323.2409,322.5922,322.9714,3775.0
2025-03-14 12:40:00,323.69,323.79,323.42,323.5,6390.0,323.0513,323.1511,322.7818,322.8617,6390.0
2025-03-14 12:50:00,323.72,323.72,323.29,323.52,1933.0,323.0812,323.0812,322.6521,322.8816,1933.0
2025-03-14 13:00:00,323.52,324.22,323.51,324.01,13102.0,322.8816,323.5802,322.8716,323.3707,13102.0
2025-03-14 13:10:00,323.94,324.4,323.8,324.11,4754.0,323.3008,323.7599,323.1611,323.4705,4754.0
2025-03-14 13:20:00,324.06,324.58,323.98,324.23,7446.0,323.4206,323.9395,323.3407,323.5902,7446.0
2025-03-14 13:30:00,324.2,324.37,323.83,324.15,2859.0,323.5603,323.7299,323.191,323.5104,2859.0
2025-03-14 13:40:00,323.86,323.97,323.53,323.57,4194.0,323.221,323.3307,322.8916,322.9315,4194.0
2025-03-14 13:50:00,323.66,324.13,323.66,324.03,6785.0,323.0213,323.4904,323.0213,323.3906,6785.0
2025-03-14 14:00:00,323.98,324.71,323.88,324.37,14943.0,323.3407,324.0693,323.2409,323.7299,14943.0
2025-03-14 14:10:00,324.37,324.37,323.94,324.17,5396.0,323.7299,323.7299,323.3008,323.5303,5396.0
2025-03-14 14:20:00,324.05,324.27,323.95,324.05,5047.0,323.4106,323.6301,323.3108,323.4106,5047.0
2025-03-14 14:30:00,324.16,324.4,323.93,324.25,10612.0,323.5204,323.7599,323.2908,323.6102,10612.0
2025-03-14 14:40:00,324.25,324.62,323.98,324.43,15782.0,323.6102,323.9795,323.3407,323.7898,15782.0
2025-03-14 14:50:00,324.53,324.56,324.03,324.31,13205.0,323.8896,323.9196,323.3906,323.6701,13205.0
2025-03-14 15:00:00,324.25,324.58,323.9,324.49,11371.0,323.6102,323.9395,323.2609,323.8497,11371.0
2025-03-14 15:10:00,324.39,324.66,324.0,324.38,15746.0,323.7499,324.0194,323.3607,323.7399,15746.0
2025-03-14 15:20:00,324.36,324.72,324.22,324.27,17750.0,323.72,324.0793,323.5802,323.6301,17750.0
2025-03-14 15:30:00,324.24,324.62,323.93,323.93,37342.0,323.6002,323.9795,323.2908,323.2908,37342.0
2025-03-14 15:40:00,323.94,325.27,323.94,325.02,19948.0,323.3008,324.6282,323.3008,324.3787,19948.0
2025-03-14 15:50:00,325.11,325.69,324.59,325.19,143083.0,324.4685,325.0473,323.9495,324.5483,143083.0
2025-03-17 09:30:00,323.25,324.37,322.0,323.29,48469.0,322.6122,323.7299,321.3646,322.6521,48469.0
2025-03-17 09:40:00,323.39,326.46,323.0,325.35,17765.0,322.7519,325.8158,322.3626,324.708,17765.0
2025-03-17 09:50:00,325.44,326.3,325.44,325.78,6507.0,324.7978,325.6561,324.7978,325.1372,6507.0
2025-03-17 10:00:00,325.83,326.01,325.34,326.0,20876.0,325.1871,325.3667,324.698,325.3567,20876.0
2025-03-17 10:10:00,326.06,326.97,325.83,326.0,12063.0,325.4166,326.3248,325.1871,325.3567,12063.0
2025-03-17 10:20:00,325.95,326.08,325.55,326.0,4640.0,325.3068,325.4366,324.9076,325.3567,4640.0
2025-03-17 10:30:00,326.08,326.82,325.88,326.65,7035.0,325.4366,326.1751,325.237,326.0054,7035.0
2025-03-17 10:40:00,326.75,326.99,325.96,325.96,19263.0,326.1052,326.3448,325.3168,325.3168,19263.0
2025-03-17 10:50:00,326.5,326.51,325.11,325.21,8427.0,325.8557,325.8657,324.4685,324.5683,8427.0
2025-03-17 11:00:00,325.6,326.53,325.34,325.35,12329.0,324.9575,325.8857,324.698,324.708,12329.0
2025-03-17 11:10:00,325.47,326.09,325.47,326.0,6825.0,324.8278,325.4466,324.8278,325.3567,6825.0
2025-03-17 11:20:00,326.0,326.31,325.38,325.56,11481.0,325.3567,325.6661,324.738,324.9176,11481.0
2025-03-17 11:30:00,325.29,325.29,324.17,324.3,4735.0,324.6481,324.6481,323.5303,323.6601,4735.0
2025-03-17 11:40:00,324.33,324.79,324.3,324.42,3583.0,323.69,324.1491,323.6601,323.7798,3583.0
2025-03-17 11:50:00,324.45,324.84,324.42,324.55,7877.0,323.8098,324.199,323.7798,323.9096,7877.0
2025-03-17 12:00:00,324.52,325.35,324.33,325.34,4206.0,323.8796,324.708,323.69,324.698,4206.0
2025-03-17 12:10:00,325.18,325.21,324.88,324.98,2666.0,324.5383,324.5683,324.2389,324.3387,2666.0
2025-03-17 12:20:00,324.83,325.5,324.83,325.3,7475.0,324.189,324.8577,324.189,324.6581,7475.0
2025-03-17 12:30:00,325.07,325.79,324.97,325.28,13413.0,324.4286,325.1471,324.3288,324.6381,13413.0
2025-03-17 12:40:00,325.15,325.27,324.86,324.89,3136.0,324.5084,324.6282,324.219,324.2489,3136.0
2025-03-17 12:50:00,325.08,325.6,325.08,325.24,4794.0,324.4385,324.9575,324.4385,324.5982,4794.0
2025-03-17 13:00:00,325.3,325.6,325.06,325.6,3829.0,324.6581,324.9575,324.4186,324.9575,3829.0
2025-03-17 13:10:00,325.67,326.13,325.5,326.13,5717.0,325.0274,325.4865,324.8577,325.4865,5717.0
2025-03-17 13:20:00,326.12,326.93,326.09,326.63,10524.0,325.4765,326.2849,325.4466,325.9855,10524.0
2025-03-17 13:30:00,326.75,326.87,326.46,326.86,11486.0,326.1052,326.225,325.8158,326.215,11486.0
2025-03-17 13:40:00,326.69,327.41,326.69,327.05,7485.0,326.0454,326.7639,326.0454,326.4047,7485.0
2025-03-17 13:50:00,327.0,328.23,327.0,328.12,13408.0,326.3548,327.5823,326.3548,327.4725,13408.0
2025-03-17 14:00:00,328.13,328.76,328.03,328.22,25829.0,327.4825,328.1113,327.3827,327.5723,25829.0
2025-03-17 14:10:00,328.21,328.98,328.04,328.98,10738.0,327.5624,328.3308,327.3927,328.3308,10738.0
2025-03-17 14:20:00,329.02,329.02,328.37,328.65,21955.0,328.3708,328.3708,327.7221,328.0015,21955.0
2025-03-17 14:30:00,328.65,328.94,328.65,328.89,10583.0,328.0015,328.2909,328.0015,328.241,10583.0
2025-03-17 14:40:00,328.9,329.29,328.74,329.04,10051.0,328.251,328.6402,328.0913,328.3907,10051.0
2025-03-17 14:50:00,329.07,329.15,328.39,328.39,6739.0,328.4207,328.5005,327.742,327.742,6739.0
2025-03-17 15:00:00,328.35,328.76,328.31,328.31,18475.0,327.7021,328.1113,327.6622,327.6622,18475.0
2025-03-17 15:10:00,328.21,328.3,327.95,328.21,6622.0,327.5624,327.6522,327.3029,327.5624,6622.0
2025-03-17 15:20:00,328.33,328.91,328.31,328.91,11342.0,327.6821,328.261,327.6622,328.261,11342.0
2025-03-17 15:30:00,328.77,329.15,328.49,328.76,30314.0,328.1213,328.5005,327.8418,328.1113,30314.0
2025-03-17 15:40:00,328.6,329.02,328.15,328.52,20079.0,327.9516,328.3708,327.5025,327.8718,20079.0
2025-03-17 15:50:00,328.26,329.64,328.26,329.25,126898.0,327.6123,328.9895,327.6123,328.6003,126898.0
2025-03-18 09:30:00,329.14,332.23,329.04,330.05,38191.0,328.4905,331.5744,328.3907,329.3987,38191.0
2025-03-18 09:40:00,330.13,332.35,329.96,331.76,10859.0,329.4786,331.6942,329.3089,331.1054,10859.0
2025-03-18 09:50:00,331.4,333.0,331.37,331.78,29113.0,330.7461,332.3429,330.7161,331.1253,29113.0
2025-03-18 10:00:00,331.78,332.04,330.5,330.66,14841.0,331.1253,331.3848,329.8478,330.0075,14841.0
2025-03-18 10:10:00,330.67,331.09,329.96,330.49,13307.0,330.0175,330.4367,329.3089,329.8379,13307.0
2025-03-18 10:20:00,330.8,330.8,329.81,330.03,11974.0,330.1473,330.1473,329.1592,329.3788,11974.0
2025-03-18 10:30:00,329.99,330.49,329.84,329.84,5665.0,329.3389,329.8379,329.1892,329.1892,5665.0
2025-03-18 10:40:00,329.92,330.14,329.01,329.57,7784.0,329.269,329.4886,328.3608,328.9197,7784.0
2025-03-18 10:50:00,329.57,330.0,329.32,329.57,7721.0,328.9197,329.3488,328.6702,328.9197,7721.0
2025-03-18 11:00:00,329.82,330.04,329.15,329.55,13444.0,329.1692,329.3888,328.5005,328.8997,13444.0
2025-03-18 11:10:00,329.39,329.39,328.89,328.9,16263.0,328.74,328.74,328.241,328.251,16263.0
2025-03-18 11:20:00,328.82,329.27,328.67,329.09,11520.0,328.1712,328.6203,328.0215,328.4406,11520.0
2025-03-18 11:30:00,328.86,329.31,328.46,329.31,10448.0,328.2111,328.6602,327.8119,328.6602,10448.0
2025-03-18 11:40:00,329.65,329.71,329.3,329.44,11421.0,328.9995,329.0594,328.6502,328.7899,11421.0
2025-03-18 11:50:00,329.44,329.44,328.98,329.15,19917.0,328.7899,328.7899,328.3308,328.5005,19917.0
2025-03-18 12:00:00,329.14,329.15,328.51,329.02,15219.0,328.4905,328.5005,327.8618,328.3708,15219.0
2025-03-18 12:10:00,329.27,329.61,328.68,328.68,5363.0,328.6203,328.9596,328.0314,328.0314,5363.0
2025-03-18 12:20:00,328.88,329.57,328.84,329.57,5182.0,328.231,328.9197,328.1911,328.9197,5182.0
2025-03-18 12:30:00,329.69,329.9,329.33,329.37,35231.0,329.0394,329.249,328.6802,328.7201,35231.0
2025-03-18 12:40:00,329.19,329.57,328.7,328.88,8727.0,328.5404,328.9197,328.0514,328.231,8727.0
2025-03-18 12:50:00,328.92,329.41,328.73,328.96,10131.0,328.271,328.76,328.0813,328.3109,10131.0
2025-03-18 13:00:00,329.18,329.36,328.75,329.1,7965.0,328.5305,328.7101,328.1013,328.4506,7965.0
2025-03-18 13:10:00,328.98,329.57,328.97,329.38,9865.0,328.3308,328.9197,328.3209,328.7301,9865.0
2025-03-18 13:20:00,329.49,329.99,329.33,329.8,12313.0,328.8398,329.3389,328.6802,329.1492,12313.0
2025-03-18 13:30:00,329.6,330.14,329.59,330.13,6611.0,328.9496,329.4886,328.9396,329.4786,6611.0
2025-03-18 13:40:00,330.09,330.51,330.09,330.28,5270.0,329.4387,329.8578,329.4387,329.6283,5270.0
2025-03-18 13:50:00,330.28,330.47,329.51,329.52,9091.0,329.6283,329.8179,328.8598,328.8698,9091.0
2025-03-18 14:00:00,329.49,330.01,329.35,329.69,6101.0,328.8398,329.3588,328.7001,329.0394,6101.0
2025-03-18 14:10:00,329.67,329.9,329.35,329.8,5049.0,329.0195,329.249,328.7001,329.1492,5049.0
2025-03-18 14:20:00,329.74,330.06,329.1,329.18,6455.0,329.0893,329.4087,328.4506,328.5305,6455.0
2025-03-18 14:30:00,329.18,329.53,329.17,329.51,18554.0,328.5305,328.8798,328.5205,328.8598,18554.0
2025-03-18 14:40:00,329.31,329.48,328.54,328.66,5874.0,328.6602,328.8299,327.8917,328.0115,5874.0
2025-03-18 14:50:00,328.67,329.26,328.54,328.83,25164.0,328.0215,328.6103,327.8917,328.1811,25164.0
2025-03-18 15:00:00,329.02,329.16,328.74,328.85,9670.0,328.3708,328.5105,328.0913,328.2011,9670.0
2025-03-18 15:10:00,328.96,329.76,328.9,329.58,7554.0,328.3109,329.1093,328.251,328.9297,7554.0
2025-03-18 15:20:00,329.51,330.08,329.4,329.97,12960.0,328.8598,329.4287,328.75,329.3189,12960.0
2025-03-18 15:30:00,329.94,330.37,329.85,330.33,26770.0,329.289,329.7181,329.1991,329.6782,26770.0
2025-03-18 15:40:00,330.18,330.56,329.03,329.27,32328.0,329.5285,329.9077,328.3807,328.6203,32328.0
2025-03-18 15:50:00,329.27,330.01,329.07,329.67,87548.0,328.6203,329.3588,328.4207,329.0195,87548.0
2025-03-19 09:30:00,329.59,330.39,328.76,329.23,22458.0,328.9396,329.7381,328.1113,328.5804,22458.0
2025-03-19 09:40:00,328.38,329.72,328.38,329.56,1100.0,327.732,329.0694,327.732,328.9097,1100.0
2025-03-19 09:50:00,329.58,329.98,329.18,329.74,4565.0,328.9297,329.3289,328.5305,329.0893,4565.0
2025-03-19 10:00:00,329.56,330.4,329.56,330.4,4441.0,328.9097,329.748,328.9097,329.748,4441.0
2025-03-19 10:10:00,330.1,330.1,329.13,329.14,2245.0,329.4486,329.4486,328.4806,328.4905,2245.0
2025-03-19 10:20:00,329.18,329.85,328.97,328.98,3538.0,328.5305,329.1991,328.3209,328.3308,3538.0
2025-03-19 10:30:00,329.21,329.21,328.27,328.27,600.0,328.5604,328.5604,327.6222,327.6222,600.0
2025-03-19 10:40:00,327.79,328.54,327.78,328.1,7324.0,327.1432,327.8917,327.1332,327.4526,7324.0
2025-03-19 10:50:00,328.33,328.63,327.66,327.98,1630.0,327.6821,327.9815,327.0135,327.3328,1630.0
2025-03-19 11:00:00,327.54,328.18,327.1,327.29,4100.0,326.8937,327.5324,326.4546,326.6442,4100.0
2025-03-19 11:10:00,327.7,327.87,327.3,327.34,5184.0,327.0534,327.223,326.6542,326.6941,5184.0
2025-03-19 11:20:00,327.85,327.87,327.33,327.66,3505.0,327.2031,327.223,326.6841,327.0135,3505.0
2025-03-19 11:30:00,327.65,328.2,327.42,328.2,3293.0,327.0035,327.5524,326.7739,327.5524,3293.0
2025-03-19 11:40:00,328.2,328.27,327.57,328.15,4633.0,327.5524,327.6222,326.9236,327.5025,4633.0
2025-03-19 11:50:00,328.07,328.4,327.79,327.79,3818.0,327.4226,327.752,327.1432,327.1432,3818.0
2025-03-19 12:00:00,328.14,328.55,328.14,328.27,5006.0,327.4925,327.9017,327.4925,327.6222,5006.0
2025-03-19 12:10:00,328.42,328.43,328.05,328.27,4743.0,327.772,327.7819,327.4027,327.6222,4743.0
2025-03-19 12:20:00,328.25,328.25,327.76,328.22,5419.0,327.6023,327.6023,327.1133,327.5723,5419.0
2025-03-19 12:30:00,328.22,328.22,327.78,327.88,1811.0,327.5723,327.5723,327.1332,327.233,1811.0
2025-03-19 12:40:00,328.06,328.09,327.65,327.71,14049.0,327.4127,327.4426,327.0035,327.0634,14049.0
2025-03-19 12:50:00,327.87,328.0,327.45,327.66,4173.0,327.223,327.3528,326.8039,327.0135,4173.0
2025-03-19 13:00:00,327.66,327.9,326.85,326.92,13249.0,327.0135,327.253,326.2051,326.2749,13249.0
2025-03-19 13:10:00,327.02,327.12,326.5,326.67,7681.0,326.3747,326.4745,325.8557,326.0254,7681.0
2025-03-19 13:20:00,326.77,326.77,326.02,326.38,6952.0,326.1252,326.1252,325.3767,325.736,6952.0
2025-03-19 13:30:00,326.22,326.32,325.45,325.8,15520.0,325.5763,325.6761,324.8078,325.1571,15520.0
2025-03-19 13:40:00,325.58,325.58,324.45,324.6,3848.0,324.9376,324.9376,323.8098,323.9595,3848.0
2025-03-19 13:50:00,324.6,325.22,324.44,324.49,8002.0,323.9595,324.5783,323.7998,323.8497,8002.0
2025-03-19 14:00:00,324.02,325.4,323.82,325.39,8258.0,323.3806,324.7579,323.181,324.7479,8258.0
2025-03-19 14:10:00,325.63,326.0,325.34,325.52,6265.0,324.9875,325.3567,324.698,324.8777,6265.0
2025-03-19 14:20:00,325.28,325.39,325.14,325.22,1858.0,324.6381,324.7479,324.4984,324.5783,1858.0
2025-03-19 14:30:00,325.44,326.07,325.28,325.35,6963.0,324.7978,325.4266,324.6381,324.708,6963.0
2025-03-19 14:40:00,325.42,326.18,325.24,326.03,5829.0,324.7779,325.5364,324.5982,325.3867,5829.0
2025-03-19 14:50:00,326.04,326.59,325.72,326.16,4098.0,325.3966,325.9456,325.0773,325.5164,4098.0
2025-03-19 15:00:00,325.95,326.33,325.55,326.32,11434.0,325.3068,325.6861,324.9076,325.6761,11434.0
2025-03-19 15:10:00,326.48,326.7,326.02,326.69,8561.0,325.8358,326.0553,325.3767,326.0454,8561.0
2025-03-19 15:20:00,326.66,326.76,325.63,326.75,9002.0,326.0154,326.1152,324.9875,326.1052,9002.0
2025-03-19 15:30:00,326.72,327.25,326.3,326.35,12687.0,326.0753,326.6043,325.6561,325.706,12687.0
2025-03-19 15:40:00,326.23,326.88,326.12,326.47,12657.0,325.5863,326.235,325.4765,325.8258,12657.0
2025-03-19 15:50:00,326.58,326.73,325.81,326.29,92621.0,325.9356,326.0853,325.1671,325.6462,92621.0
2025-03-20 09:30:00,326.93,328.16,326.34,326.55,15781.0,326.2849,327.5125,325.6961,325.9056,15781.0
2025-03-20 09:40:00,327.5,327.5,326.8,327.22,1200.0,326.8538,326.8538,326.1552,326.5743,1200.0
2025-03-20 09:50:00,327.22,328.22,326.55,327.85,8281.0,326.5743,327.5723,325.9056,327.2031,8281.0
2025-03-20 10:00:00,327.89,331.57,327.66,330.32,69079.0,327.243,330.9157,327.0135,329.6682,69079.0
2025-03-20 10:10:00,330.28,332.07,330.1,330.9,18484.0,329.6283,331.4148,329.4486,330.2471,18484.0
2025-03-20 10:20:00,330.87,331.92,330.78,331.45,15095.0,330.2171,331.265,330.1273,330.796,15095.0
2025-03-20 10:30:00,331.5,332.33,331.14,332.28,6481.0,330.8459,331.6742,330.4866,331.6243,6481.0
2025-03-20 10:40:00,332.31,332.74,332.0,332.32,3895.0,331.6543,332.0834,331.3449,331.6643,3895.0
2025-03-20 10:50:00,332.28,332.4,331.14,331.49,9813.0,331.6243,331.7441,330.4866,330.8359,9813.0
2025-03-20 11:00:00,331.49,332.11,331.42,332.01,10169.0,330.8359,331.4547,330.766,331.3549,10169.0
2025-03-20 11:10:00,331.85,332.41,331.84,332.13,16695.0,331.1952,331.7541,331.1852,331.4746,16695.0
2025-03-20 11:20:00,332.13,332.14,331.44,331.7,15508.0,331.4746,331.4846,330.786,331.0455,15508.0
2025-03-20 11:30:00,331.7,331.7,331.2,331.62,11023.0,331.0455,331.0455,330.5465,330.9656,11023.0
2025-03-20 11:40:00,331.66,332.52,331.62,332.36,28545.0,331.0056,331.8639,330.9656,331.7042,28545.0
2025-03-20 11:50:00,332.28,333.18,332.27,332.91,12331.0,331.6243,332.5226,331.6144,332.2531,12331.0
2025-03-20 12:00:00,332.89,333.35,332.73,333.19,13415.0,332.2331,332.6922,332.0734,332.5325,13415.0
2025-03-20 12:10:00,333.07,333.25,332.94,333.06,4898.0,332.4128,332.5924,332.283,332.4028,4898.0
2025-03-20 12:20:00,333.22,333.56,333.05,333.36,12366.0,332.5625,332.9018,332.3928,332.7022,12366.0
2025-03-20 12:30:00,333.41,333.87,333.27,333.72,11154.0,332.7521,333.2112,332.6124,333.0615,11154.0
2025-03-20 12:40:00,333.76,334.22,333.62,333.63,15666.0,333.1014,333.5605,332.9617,332.9717,15666.0
2025-03-20 12:50:00,333.53,333.73,333.08,333.32,10689.0,332.8719,333.0715,332.4228,332.6623,10689.0
2025-03-20 13:00:00,333.14,333.38,332.54,332.69,9858.0,332.4826,332.7222,331.8838,332.0335,9858.0
2025-03-20 13:10:00,332.81,333.1,332.53,332.94,14746.0,332.1533,332.4427,331.8738,332.283,14746.0
2025-03-20 13:20:00,332.91,333.22,332.91,333.2,10213.0,332.2531,332.5625,332.2531,332.5425,10213.0
2025-03-20 13:30:00,333.23,333.39,333.08,333.29,6755.0,332.5725,332.7321,332.4228,332.6323,6755.0
2025-03-20 13:40:00,333.26,333.84,333.06,333.63,14105.0,332.6024,333.1813,332.4028,332.9717,14105.0
2025-03-20 13:50:00,333.59,333.68,333.28,333.41,9196.0,332.9318,333.0216,332.6224,332.7521,9196.0
2025-03-20 14:00:00,333.42,333.55,333.34,333.37,6849.0,332.7621,332.8918,332.6822,332.7122,6849.0
2025-03-20 14:10:00,333.45,333.98,333.45,333.66,6947.0,332.792,333.321,332.792,333.0016,6947.0
2025-03-20 14:20:00,333.66,333.89,333.54,333.78,10051.0,333.0016,333.2312,332.8819,333.1214,10051.0
2025-03-20 14:30:00,333.69,333.99,333.39,333.97,8042.0,333.0316,333.331,332.7321,333.311,8042.0
2025-03-20 14:40:00,333.91,334.15,333.67,334.15,16207.0,333.2511,333.4906,333.0116,333.4906,16207.0
2025-03-20 14:50:00,334.38,334.96,334.24,334.33,9802.0,333.7202,334.299,333.5805,333.6703,9802.0
2025-03-20 15:00:00,334.33,334.7,333.97,334.03,7951.0,333.6703,334.0396,333.311,333.3709,7951.0
2025-03-20 15:10:00,334.07,334.94,334.07,334.85,9302.0,333.4108,334.2791,333.4108,334.1893,9302.0
2025-03-20 15:20:00,334.91,335.31,334.8,335.04,14110.0,334.2491,334.6484,334.1394,334.3789,14110.0
2025-03-20 15:30:00,334.96,335.66,334.93,335.15,29412.0,334.299,334.9977,334.2691,334.4887,29412.0
2025-03-20 15:40:00,335.22,335.44,334.85,335.2,33844.0,334.5585,334.7781,334.1893,334.5386,33844.0
2025-03-20 15:50:00,335.15,335.55,334.36,334.45,147372.0,334.4887,334.8879,333.7002,333.7901,147372.0
2025-03-21 09:30:00,333.17,334.9,332.15,334.32,220695.0,332.5126,334.2392,331.4946,333.6603,220695.0
2025-03-21 09:40:00,334.32,334.32,332.45,332.7,5289.0,333.6603,333.6603,331.794,332.0435,5289.0
2025-03-21 09:50:00,332.56,332.95,331.95,332.59,39717.0,331.9038,332.293,331.295,331.9337,39717.0
2025-03-21 10:00:00,333.01,333.01,330.06,330.17,44629.0,332.3529,332.3529,329.4087,329.5185,44629.0
2025-03-21 10:10:00,330.15,332.31,330.15,332.29,10985.0,329.4985,331.6543,329.4985,331.6343,10985.0
2025-03-21 10:20:00,332.29,333.19,332.23,333.0,14787.0,331.6343,332.5325,331.5744,332.3429,14787.0
2025-03-21 10:30:00,332.9,333.26,332.74,332.86,9420.0,332.2431,332.6024,332.0834,332.2032,9420.0
2025-03-21 10:40:00,332.87,333.49,332.79,333.49,5485.0,332.2132,332.8319,332.1333,332.8319,5485.0
2025-03-21 10:50:00,333.55,334.32,333.4,334.32,10195.0,332.8918,333.6603,332.7421,333.6603,10195.0
2025-03-21 11:00:00,334.42,334.68,334.17,334.61,10996.0,333.7601,334.0196,333.5106,333.9497,10996.0
2025-03-21 11:10:00,334.66,334.66,333.94,334.13,8794.0,333.9996,333.9996,333.2811,333.4707,8794.0
2025-03-21 11:20:00,334.25,334.51,334.12,334.51,3730.0,333.5904,333.8499,333.4607,333.8499,3730.0
2025-03-21 11:30:00,334.41,334.5,334.22,334.36,3237.0,333.7501,333.84,333.5605,333.7002,3237.0
2025-03-21 11:40:00,334.48,334.64,334.14,334.6,6249.0,333.82,333.9797,333.4807,333.9398,6249.0
2025-03-21 11:50:00,334.44,334.63,333.75,334.27,9466.0,333.7801,333.9697,333.0914,333.6104,9466.0
2025-03-21 12:00:00,334.18,334.45,334.0,334.28,5236.0,333.5206,333.7901,333.3409,333.6204,5236.0
2025-03-21 12:10:00,334.28,334.73,334.12,334.38,8801.0,333.6204,334.0695,333.4607,333.7202,8801.0
2025-03-21 12:20:00,334.44,335.07,334.39,334.89,30720.0,333.7801,334.4088,333.7302,334.2292,30720.0
2025-03-21 12:30:00,334.53,334.53,333.94,333.94,3117.0,333.8699,333.8699,333.2811,333.2811,3117.0
2025-03-21 12:40:00,333.94,334.26,333.76,334.16,6605.0,333.2811,333.6004,333.1014,333.5006,6605.0
2025-03-21 12:50:00,334.36,334.49,334.15,334.43,6200.0,333.7002,333.83,333.4906,333.7701,6200.0
2025-03-21 13:00:00,334.29,334.34,334.0,334.19,2979.0,333.6304,333.6803,333.3409,333.5306,2979.0
2025-03-21 13:10:00,334.35,334.35,333.75,333.87,7234.0,333.6903,333.6903,333.0914,333.2112,7234.0
2025-03-21 13:20:00,333.87,334.18,333.38,333.5,21867.0,333.2112,333.5206,332.7222,332.8419,21867.0
2025-03-21 13:30:00,333.44,333.5,332.94,332.94,4675.0,332.782,332.8419,332.283,332.283,4675.0
2025-03-21 13:40:00,333.12,333.26,332.94,333.22,5322.0,332.4627,332.6024,332.283,332.5625,5322.0
2025-03-21 13:50:00,333.3,333.42,332.75,332.81,5128.0,332.6423,332.7621,332.0934,332.1533,5128.0
2025-03-21 14:00:00,332.93,333.16,332.79,332.8,6996.0,332.2731,332.5026,332.1333,332.1433,6996.0
2025-03-21 14:10:00,332.8,332.83,332.35,332.64,7367.0,332.1433,332.1733,331.6942,331.9836,7367.0
2025-03-21 14:20:00,332.58,332.68,332.2,332.21,6094.0,331.9237,332.0235,331.5445,331.5545,6094.0
2025-03-21 14:30:00,332.22,332.95,332.21,332.91,10455.0,331.5645,332.293,331.5545,332.2531,10455.0
2025-03-21 14:40:00,332.97,333.11,332.55,332.56,7372.0,332.313,332.4527,331.8938,331.9038,7372.0
2025-03-21 14:50:00,332.67,332.69,332.27,332.27,10967.0,332.0136,332.0335,331.6144,331.6144,10967.0
2025-03-21 15:00:00,332.15,332.15,331.69,332.05,8733.0,331.4946,331.4946,331.0355,331.3948,8733.0
2025-03-21 15:10:00,331.97,332.72,331.9,332.68,15650.0,331.3149,332.0635,331.2451,332.0235,15650.0
2025-03-21 15:20:00,332.64,332.98,332.4,332.63,44838.0,331.9836,332.323,331.7441,331.9736,44838.0
2025-03-21 15:30:00,332.63,332.83,332.15,332.53,31701.0,331.9736,332.1733,331.4946,331.8738,31701.0
2025-03-21 15:40:00,332.53,332.63,331.95,332.16,22677.0,331.8738,331.9736,331.295,331.5046,22677.0
2025-03-21 15:50:00,331.95,332.27,331.42,331.86,115067.0,331.295,331.6144,330.766,331.2052,115067.0
2025-03-24 09:30:00,334.21,335.14,332.08,334.23,17328.0,333.5505,334.4787,331.4247,333.5705,17328.0
2025-03-24 09:40:00,334.23,336.26,333.32,335.44,15414.0,333.5705,335.5965,332.6623,334.7781,15414.0
2025-03-24 09:50:00,335.44,336.0,335.37,335.8,17780.0,334.7781,335.337,334.7082,335.1374,17780.0
2025-03-24 10:00:00,336.01,336.77,335.91,336.56,16842.0,335.347,336.1055,335.2472,335.8959,16842.0
2025-03-24 10:10:00,336.66,336.96,335.59,335.63,13602.0,335.9957,336.2951,334.9278,334.9677,13602.0
2025-03-24 10:20:00,335.65,335.65,334.21,334.27,6955.0,334.9877,334.9877,333.5505,333.6104,6955.0
2025-03-24 10:30:00,334.28,335.51,334.24,335.11,5522.0,333.6204,334.848,333.5805,334.4488,5522.0
2025-03-24 10:40:00,334.97,335.74,334.6,335.67,6304.0,334.309,335.0775,333.9398,335.0076,6304.0
2025-03-24 10:50:00,335.58,337.04,335.51,337.0,13274.0,334.9178,336.3749,334.848,336.335,13274.0
2025-03-24 11:00:00,337.03,337.36,336.52,336.84,9358.0,336.365,336.6943,335.856,336.1753,9358.0
2025-03-24 11:10:00,336.85,337.43,336.8,337.03,10515.0,336.1853,336.7642,336.1354,336.365,10515.0
2025-03-24 11:20:00,337.3,337.67,336.91,337.4,10504.0,336.6344,337.0037,336.2452,336.7342,10504.0
2025-03-24 11:30:00,337.4,337.96,337.27,337.38,31067.0,336.7342,337.2931,336.6045,336.7143,31067.0
2025-03-24 11:40:00,337.34,337.63,336.9,337.18,10888.0,336.6744,336.9638,336.2352,336.5147,10888.0
2025-03-24 11:50:00,336.9,337.67,336.9,337.56,5701.0,336.2352,337.0037,336.2352,336.8939,5701.0
2025-03-24 12:00:00,337.67,338.33,337.62,338.17,10800.0,337.0037,337.6624,336.9538,337.5027,10800.0
2025-03-24 12:10:00,338.16,338.55,337.87,338.1,15004.0,337.4927,337.882,337.2033,337.4329,15004.0
2025-03-24 12:20:00,338.31,338.66,337.81,338.23,9772.0,337.6424,337.9917,337.1434,337.5626,9772.0
2025-03-24 12:30:00,338.07,338.24,337.38,337.39,8074.0,337.4029,337.5726,336.7143,336.7243,8074.0
2025-03-24 12:40:00,337.37,337.59,337.26,337.54,6223.0,336.7043,336.9239,336.5945,336.874,6223.0
2025-03-24 12:50:00,337.38,337.45,336.88,337.21,8068.0,336.7143,336.7841,336.2153,336.5446,8068.0
2025-03-24 13:00:00,337.16,337.39,336.89,336.97,5608.0,336.4947,336.7243,336.2252,336.3051,5608.0
2025-03-24 13:10:00,336.93,337.37,336.83,337.24,8727.0,336.2652,336.7043,336.1654,336.5745,8727.0
2025-03-24 13:20:00,337.07,337.46,336.85,337.1,9038.0,336.4049,336.7941,336.1853,336.4348,9038.0
2025-03-24 13:30:00,337.11,337.57,337.04,337.43,10470.0,336.4448,336.9039,336.3749,336.7642,10470.0
2025-03-24 13:40:00,337.31,337.51,337.11,337.32,11211.0,336.6444,336.844,336.4448,336.6544,11211.0
2025-03-24 13:50:00,337.32,337.51,337.07,337.23,8673.0,336.6544,336.844,336.4049,336.5646,8673.0
2025-03-24 14:00:00,337.23,337.23,336.58,336.88,8947.0,336.5646,336.5646,335.9159,336.2153,8947.0
2025-03-24 14:10:00,336.88,336.89,336.48,336.63,9698.0,336.2153,336.2252,335.816,335.9658,9698.0
2025-03-24 14:20:00,336.77,336.95,336.26,336.74,8943.0,336.1055,336.2851,335.5965,336.0755,8943.0
2025-03-24 14:30:00,336.99,337.64,336.81,337.27,7721.0,336.325,336.9738,336.1454,336.6045,7721.0
2025-03-24 14:40:00,337.43,337.76,337.02,337.43,12999.0,336.7642,337.0935,336.355,336.7642,12999.0
2025-03-24 14:50:00,337.42,337.85,337.42,337.85,6211.0,336.7542,337.1833,336.7542,337.1833,6211.0
2025-03-24 15:00:00,337.87,338.17,337.69,337.71,16594.0,337.2033,337.5027,337.0237,337.0436,16594.0
2025-03-24 15:10:00,337.58,338.26,337.5,338.26,7931.0,336.9139,337.5925,336.834,337.5925,7931.0
2025-03-24 15:20:00,338.13,338.33,337.98,338.25,13142.0,337.4628,337.6624,337.3131,337.5826,13142.0
2025-03-24 15:30:00,338.25,338.58,337.54,338.47,28872.0,337.5826,337.9119,336.874,337.8021,28872.0
2025-03-24 15:40:00,338.4,339.39,338.3,339.33,42719.0,337.7323,338.7203,337.6325,338.6604,42719.0
2025-03-24 15:50:00,339.33,339.52,337.64,337.67,141673.0,338.6604,338.8501,336.9738,337.0037,141673.0
2025-03-25 09:30:00,338.18,338.78,336.63,336.66,22438.0,337.5127,338.1115,335.9658,335.9957,22438.0
2025-03-25 09:40:00,336.96,338.67,336.92,337.73,14177.0,336.2951,338.0017,336.2552,337.0636,14177.0
2025-03-25 09:50:00,337.5,337.8,337.0,337.16,15017.0,336.834,337.1334,336.335,336.4947,15017.0
2025-03-25 10:00:00,337.17,338.24,336.45,338.05,115100.0,336.5047,337.5726,335.7861,337.383,115100.0
2025-03-25 10:10:00,338.05,338.48,337.67,338.41,105104.0,337.383,337.8121,337.0037,337.7422,105104.0
2025-03-25 10:20:00,338.13,338.7,338.13,338.25,7247.0,337.4628,338.0317,337.4628,337.5826,7247.0
2025-03-25 10:30:00,338.5,338.81,338.06,338.24,13021.0,337.8321,338.1415,337.3929,337.5726,13021.0
2025-03-25 10:40:00,338.02,338.12,337.5,337.67,10600.0,337.353,337.4528,336.834,337.0037,10600.0
2025-03-25 10:50:00,337.75,338.01,337.45,337.77,33234.0,337.0835,337.343,336.7841,337.1035,33234.0
2025-03-25 11:00:00,337.77,337.9,337.14,337.21,9058.0,337.1035,337.2332,336.4747,336.5446,9058.0
2025-03-25 11:10:00,337.21,337.64,336.45,336.45,12519.0,336.5446,336.9738,335.7861,335.7861,12519.0
2025-03-25 11:20:00,336.57,336.72,336.49,336.57,6744.0,335.9059,336.0556,335.826,335.9059,6744.0
2025-03-25 11:30:00,336.5,336.81,336.46,336.55,7918.0,335.836,336.1454,335.7961,335.8859,7918.0
2025-03-25 11:40:00,336.54,336.73,336.22,336.22,6727.0,335.8759,336.0656,335.5566,335.5566,6727.0
2025-03-25 11:50:00,336.43,336.43,335.7,335.7,1717.0,335.7661,335.7661,335.0376,335.0376,1717.0
2025-03-25 12:00:00,335.51,335.77,335.38,335.56,4086.0,334.848,335.1075,334.7182,334.8979,4086.0
2025-03-25 12:10:00,335.56,335.72,335.38,335.39,5553.0,334.8979,335.0575,334.7182,334.7282,5553.0
2025-03-25 12:20:00,335.66,336.21,335.48,336.02,22228.0,334.9977,335.5466,334.818,335.357,22228.0
2025-03-25 12:30:00,335.8,336.02,335.79,335.9,3900.0,335.1374,335.357,335.1274,335.2372,3900.0
2025-03-25 12:40:00,335.97,336.56,335.97,336.11,39452.0,335.3071,335.8959,335.3071,335.4468,39452.0
2025-03-25 12:50:00,336.11,336.12,335.92,336.06,1937.0,335.4468,335.4568,335.2572,335.3969,1937.0
2025-03-25 13:00:00,336.06,336.11,335.87,336.06,8066.0,335.3969,335.4468,335.2073,335.3969,8066.0
2025-03-25 13:10:00,336.03,336.11,335.75,335.91,7861.0,335.3669,335.4468,335.0875,335.2472,7861.0
2025-03-25 13:20:00,335.73,335.9,335.63,335.88,4138.0,335.0675,335.2372,334.9677,335.2172,4138.0
2025-03-25 13:30:00,335.88,335.9,335.55,335.73,2797.0,335.2172,335.2372,334.8879,335.0675,2797.0
2025-03-25 13:40:00,335.73,336.05,335.25,335.25,13560.0,335.0675,335.3869,334.5885,334.5885,13560.0
2025-03-25 13:50:00,335.23,335.32,335.15,335.16,3184.0,334.5685,334.6583,334.4887,334.4987,3184.0
2025-03-25 14:00:00,335.25,335.39,335.13,335.38,13100.0,334.5885,334.7282,334.4687,334.7182,13100.0
2025-03-25 14:10:00,335.38,335.9,335.38,335.78,7291.0,334.7182,335.2372,334.7182,335.1174,7291.0
2025-03-25 14:20:00,335.79,335.89,335.52,335.57,11532.0,335.1274,335.2272,334.8579,334.9078,11532.0
2025-03-25 14:30:00,335.58,335.59,335.33,335.36,11605.0,334.9178,334.9278,334.6683,334.6983,11605.0
2025-03-25 14:40:00,335.3,335.38,335.07,335.11,2827.0,334.6384,334.7182,334.4088,334.4488,2827.0
2025-03-25 14:50:00,335.1,335.19,334.73,334.9,9169.0,334.4388,334.5286,334.0695,334.2392,9169.0
2025-03-25 15:00:00,334.72,334.91,334.61,334.75,8475.0,334.0595,334.2491,333.9497,334.0895,8475.0
2025-03-25 15:10:00,334.87,335.36,334.75,335.22,3892.0,334.2092,334.6983,334.0895,334.5585,3892.0
2025-03-25 15:20:00,335.3,335.3,334.84,334.93,4173.0,334.6384,334.6384,334.1793,334.2691,4173.0
2025-03-25 15:30:00,334.79,335.89,333.2,335.88,26512.0,334.1294,335.2272,332.5425,335.2172,26512.0
2025-03-25 15:40:00,335.53,336.81,335.36,336.55,13777.0,334.8679,336.1454,334.6983,335.8859,13777.0
2025-03-25 15:50:00,336.27,337.73,336.0,337.31,93086.0,335.6065,337.0636,335.337,336.6444,93086.0
2025-03-26 09:30:00,338.84,339.0,337.69,338.75,15271.0,338.1714,338.3311,337.0237,338.0816,15271.0
2025-03-26 09:40:00,338.81,340.11,338.75,340.11,9438.0,338.1415,339.4389,338.0816,339.4389,9438.0
2025-03-26 09:50:00,339.97,340.02,338.95,339.06,15666.0,339.2992,339.3491,338.2812,338.391,15666.0
2025-03-26 10:00:00,338.88,339.58,337.92,339.39,7030.0,338.2113,338.9099,337.2532,338.7203,7030.0
2025-03-26 10:10:00,339.3,340.07,339.3,339.35,5829.0,338.6305,339.399,338.6305,338.6804,5829.0
2025-03-26 10:20:00,338.86,339.71,338.86,338.94,12576.0,338.1914,339.0397,338.1914,338.2712,12576.0
2025-03-26 10:30:00,338.86,339.24,338.77,338.88,12463.0,338.1914,338.5706,338.1015,338.2113,12463.0
2025-03-26 10:40:00,338.95,338.97,338.67,338.77,2734.0,338.2812,338.3011,338.0017,338.1015,2734.0
2025-03-26 10:50:00,338.71,338.99,338.67,338.74,4002.0,338.0416,338.3211,338.0017,338.0716,4002.0
2025-03-26 11:00:00,338.74,338.95,338.36,338.75,3250.0,338.0716,338.2812,337.6923,338.0816,3250.0
2025-03-26 11:10:00,338.84,339.05,337.73,337.74,6100.0,338.1714,338.381,337.0636,337.0736,6100.0
2025-03-26 11:20:00,338.16,338.29,337.59,337.59,14313.0,337.4927,337.6225,336.9239,336.9239,14313.0
2025-03-26 11:30:00,337.77,338.12,337.25,338.12,13733.0,337.1035,337.4528,336.5845,337.4528,13733.0
2025-03-26 11:40:00,338.2,338.35,337.49,337.49,7989.0,337.5327,337.6824,336.8241,336.8241,7989.0
2025-03-26 11:50:00,337.55,337.55,336.5,336.92,6013.0,336.8839,336.8839,335.836,336.2552,6013.0
2025-03-26 12:00:00,336.92,337.05,336.35,336.36,6587.0,336.2552,336.3849,335.6863,335.6963,6587.0
2025-03-26 12:10:00,336.45,336.86,336.31,336.53,8538.0,335.7861,336.1953,335.6464,335.866,8538.0
2025-03-26 12:20:00,336.52,336.9,336.25,336.6,2809.0,335.856,336.2352,335.5865,335.9358,2809.0
2025-03-26 12:30:00,336.82,336.86,336.48,336.49,7496.0,336.1554,336.1953,335.816,335.826,7496.0
2025-03-26 12:40:00,336.18,337.2,336.1,337.19,103494.0,335.5166,336.5346,335.4368,336.5246,103494.0
2025-03-26 12:50:00,337.24,337.63,336.87,337.34,45235.0,336.5745,336.9638,336.2053,336.6744,45235.0
2025-03-26 13:00:00,337.34,337.59,336.92,337.41,36675.0,336.6744,336.9239,336.2552,336.7442,36675.0
2025-03-26 13:10:00,337.4,337.59,336.81,336.81,8441.0,336.7342,336.9239,336.1454,336.1454,8441.0
2025-03-26 13:20:00,336.87,337.32,336.74,337.1,15312.0,336.2053,336.6544,336.0755,336.4348,15312.0
2025-03-26 13:30:00,337.05,337.49,336.95,337.23,12824.0,336.3849,336.8241,336.2851,336.5646,12824.0
2025-03-26 13:40:00,337.28,337.54,336.72,336.96,13047.0,336.6145,336.874,336.0556,336.2951,13047.0
2025-03-26 13:50:00,336.9,337.03,336.56,336.71,12115.0,336.2352,336.365,335.8959,336.0456,12115.0
2025-03-26 14:00:00,336.73,336.89,336.54,336.88,19983.0,336.0656,336.2252,335.8759,336.2153,19983.0
2025-03-26 14:10:00,336.9,337.12,336.81,337.12,22379.0,336.2352,336.4548,336.1454,336.4548,22379.0
2025-03-26 14:20:00,336.97,336.97,336.67,336.82,3510.0,336.3051,336.3051,336.0057,336.1554,3510.0
2025-03-26 14:30:00,336.82,337.12,336.82,337.05,8331.0,336.1554,336.4548,336.1554,336.3849,8331.0
2025-03-26 14:40:00,337.0,337.02,336.56,336.71,41791.0,336.335,336.355,335.8959,336.0456,41791.0
2025-03-26 14:50:00,336.72,336.73,336.46,336.49,7973.0,336.0556,336.0656,335.7961,335.826,7973.0
2025-03-26 15:00:00,336.6,336.6,336.2,336.34,13764.0,335.9358,335.9358,335.5366,335.6763,13764.0
2025-03-26 15:10:00,336.38,336.84,336.34,336.7,18980.0,335.7162,336.1753,335.6763,336.0356,18980.0
2025-03-26 15:20:00,336.75,337.14,336.67,336.72,25862.0,336.0855,336.4747,336.0057,336.0556,25862.0
2025-03-26 15:30:00,336.72,337.06,336.59,336.69,56585.0,336.0556,336.3949,335.9258,336.0256,56585.0
2025-03-26 15:40:00,336.77,337.18,336.69,337.1,50612.0,336.1055,336.5147,336.0256,336.4348,50612.0
2025-03-26 15:50:00,337.11,337.43,336.38,336.57,108588.0,336.4448,336.7642,335.7162,335.9059,108588.0
2025-03-27 09:30:00,338.5,338.5,336.15,336.57,35722.0,337.8321,337.8321,335.4867,335.9059,35722.0
2025-03-27 09:40:00,336.62,336.87,335.25,336.1,6900.0,335.9558,336.2053,334.5885,335.4368,6900.0
2025-03-27 09:50:00,336.03,336.36,335.79,335.98,14322.0,335.3669,335.6963,335.1274,335.317,14322.0
2025-03-27 10:00:00,336.24,337.08,336.24,336.75,18072.0,335.5765,336.4149,335.5765,336.0855,18072.0
2025-03-27 10:10:00,336.75,337.86,336.75,337.86,22583.0,336.0855,337.1933,336.0855,337.1933,22583.0
2025-03-27 10:20:00,337.61,338.0,337.28,337.79,5262.0,336.9438,337.333,336.6145,337.1235,5262.0
2025-03-27 10:30:00,337.71,338.5,337.51,338.12,12786.0,337.0436,337.8321,336.844,337.4528,12786.0
2025-03-27 10:40:00,338.47,339.01,338.35,338.67,21447.0,337.8021,338.3411,337.6824,338.0017,21447.0
2025-03-27 10:50:00,338.61,338.71,338.1,338.34,12110.0,337.9418,338.0416,337.4329,337.6724,12110.0
2025-03-27 11:00:00,338.33,338.58,338.0,338.17,22310.0,337.6624,337.9119,337.333,337.5027,22310.0
2025-03-27 11:10:00,338.24,338.71,338.14,338.71,10845.0,337.5726,338.0416,337.4728,338.0416,10845.0
2025-03-27 11:20:00,338.72,338.72,338.19,338.19,5754.0,338.0516,338.0516,337.5227,337.5227,5754.0
2025-03-27 11:30:00,338.37,338.37,337.54,337.54,3634.0,337.7023,337.7023,336.874,336.874,3634.0
2025-03-27 11:40:00,337.5,337.52,337.16,337.22,10874.0,336.834,336.854,336.4947,336.5546,10874.0
2025-03-27 11:50:00,337.32,337.7,337.1,337.56,10780.0,336.6544,337.0336,336.4348,336.8939,10780.0
2025-03-27 12:00:00,337.75,338.33,337.57,338.33,9040.0,337.0835,337.6624,336.9039,337.6624,9040.0
2025-03-27 12:10:00,338.19,338.33,338.07,338.23,3571.0,337.5227,337.6624,337.4029,337.5626,3571.0
2025-03-27 12:20:00,338.34,338.35,338.08,338.12,7901.0,337.6724,337.6824,337.4129,337.4528,7901.0
2025-03-27 12:30:00,338.16,338.32,337.51,337.87,5759.0,337.4927,337.6524,336.844,337.2033,5759.0
2025-03-27 12:40:00,337.71,337.9,336.94,336.94,8364.0,337.0436,337.2332,336.2751,336.2751,8364.0
2025-03-27 12:50:00,336.93,337.13,336.77,337.12,17304.0,336.2652,336.4648,336.1055,336.4548,17304.0
2025-03-27 13:00:00,337.06,337.63,336.84,337.63,16569.0,336.3949,336.9638,336.1753,336.9638,16569.0
2025-03-27 13:10:00,337.57,338.06,337.53,337.85,14422.0,336.9039,337.3929,336.864,337.1833,14422.0
2025-03-27 13:20:00,337.96,338.44,337.96,338.23,6507.0,337.2931,337.7722,337.2931,337.5626,6507.0
2025-03-27 13:30:00,338.32,338.5,338.19,338.22,3012.0,337.6524,337.8321,337.5227,337.5526,3012.0
2025-03-27 13:40:00,338.14,338.31,337.67,337.68,7838.0,337.4728,337.6424,337.0037,337.0137,7838.0
2025-03-27 13:50:00,337.79,337.91,337.37,337.64,3040.0,337.1235,337.2432,336.7043,336.9738,3040.0
2025-03-27 14:00:00,337.69,338.2,337.68,338.12,11548.0,337.0237,337.5327,337.0137,337.4528,11548.0
2025-03-27 14:10:00,338.01,338.51,337.98,338.05,9545.0,337.343,337.842,337.3131,337.383,9545.0
2025-03-27 14:20:00,338.18,338.21,337.56,337.56,4279.0,337.5127,337.5426,336.8939,336.8939,4279.0
2025-03-27 14:30:00,337.74,338.43,337.66,338.22,11049.0,337.0736,337.7622,336.9937,337.5526,11049.0
2025-03-27 14:40:00,338.27,338.43,338.01,338.08,10133.0,337.6025,337.7622,337.343,337.4129,10133.0
2025-03-27 14:50:00,338.2,338.64,337.97,337.97,12169.0,337.5327,337.9718,337.3031,337.3031,12169.0
2025-03-27 15:00:00,338.08,338.9,338.08,338.9,10134.0,337.4129,338.2313,337.4129,338.2313,10134.0
2025-03-27 15:10:00,338.9,339.99,338.72,339.61,26126.0,338.2313,339.3191,338.0516,338.9399,26126.0
2025-03-27 15:20:00,339.57,340.0,339.51,339.62,23841.0,338.9,339.3291,338.8401,338.9499,23841.0
2025-03-27 15:30:00,339.56,340.41,339.43,339.92,27109.0,338.89,339.7383,338.7602,339.2493,27109.0
2025-03-27 15:40:00,339.92,340.95,339.9,340.95,41009.0,339.2493,340.2772,339.2293,340.2772,41009.0
2025-03-27 15:50:00,340.99,341.89,340.98,341.07,257479.0,340.3172,341.2154,340.3072,340.397,257479.0
2025-03-28 09:30:00,340.65,343.37,340.65,342.53,22168.0,339.9778,342.6925,339.9778,341.8541,22168.0
2025-03-28 09:40:00,342.69,343.58,342.33,342.71,14311.0,342.0138,342.902,341.6545,342.0338,14311.0
2025-03-28 09:50:00,342.61,342.98,341.9,342.33,5944.0,341.934,342.3032,341.2254,341.6545,5944.0
2025-03-28 10:00:00,341.9,343.15,341.46,341.46,11330.0,341.2254,342.4729,340.7862,340.7862,11330.0
2025-03-28 10:10:00,341.28,341.66,340.8,341.25,7841.0,340.6066,340.9858,340.1275,340.5766,7841.0
2025-03-28 10:20:00,341.35,341.47,340.84,340.84,5877.0,340.6764,340.7962,340.1674,340.1674,5877.0
2025-03-28 10:30:00,340.95,340.95,339.96,340.36,16462.0,340.2772,340.2772,339.2892,339.6884,16462.0
2025-03-28 10:40:00,340.44,340.68,339.52,339.86,5516.0,339.7682,340.0078,338.8501,339.1894,5516.0
2025-03-28 10:50:00,339.88,341.1,339.81,340.88,9972.0,339.2093,340.4269,339.1395,340.2074,9972.0
2025-03-28 11:00:00,340.9,341.73,340.77,341.63,12159.0,340.2273,341.0557,340.0976,340.9559,12159.0
2025-03-28 11:10:00,341.63,342.05,341.31,341.47,8403.0,340.9559,341.3751,340.6365,340.7962,8403.0
2025-03-28 11:20:00,341.39,341.96,341.39,341.95,10118.0,340.7164,341.2852,340.7164,341.2753,10118.0
2025-03-28 11:30:00,342.03,342.73,342.03,342.67,6475.0,341.3551,342.0537,341.3551,341.9938,6475.0
2025-03-28 11:40:00,342.6,342.76,342.41,342.75,10682.0,341.924,342.0837,341.7343,342.0737,10682.0
2025-03-28 11:50:00,342.76,342.76,342.2,342.53,7939.0,342.0837,342.0837,341.5248,341.8541,7939.0
2025-03-28 12:00:00,342.53,342.78,342.19,342.45,10405.0,341.8541,342.1036,341.5148,341.7743,10405.0
2025-03-28 12:10:00,342.45,342.54,341.89,342.13,9556.0,341.7743,341.8641,341.2154,341.4549,9556.0
2025-03-28 12:20:00,341.97,342.41,341.97,342.27,7238.0,341.2952,341.7343,341.2952,341.5946,7238.0
2025-03-28 12:30:00,342.22,342.29,341.76,342.11,11235.0,341.5447,341.6146,341.0856,341.4349,11235.0
2025-03-28 12:40:00,342.16,342.2,341.7,342.13,7708.0,341.4848,341.5248,341.0257,341.4549,7708.0
2025-03-28 12:50:00,342.16,342.16,341.55,341.63,6395.0,341.4848,341.4848,340.876,340.9559,6395.0
2025-03-28 13:00:00,341.71,341.76,341.06,341.63,29631.0,341.0357,341.0856,340.387,340.9559,29631.0
2025-03-28 13:10:00,341.6,341.9,341.44,341.75,9185.0,340.9259,341.2254,340.7663,341.0757,9185.0
2025-03-28 13:20:00,341.69,341.75,341.33,341.47,15380.0,341.0158,341.0757,340.6565,340.7962,15380.0
2025-03-28 13:30:00,341.43,342.09,341.42,342.09,10267.0,340.7563,341.415,340.7463,341.415,10267.0
2025-03-28 13:40:00,342.09,342.18,341.76,341.93,10019.0,341.415,341.5048,341.0856,341.2553,10019.0
2025-03-28 13:50:00,341.85,342.18,341.73,342.0,7649.0,341.1755,341.5048,341.0557,341.3252,7649.0
2025-03-28 14:00:00,342.0,342.23,341.42,341.83,9294.0,341.3252,341.5547,340.7463,341.1555,9294.0
2025-03-28 14:10:00,341.85,341.94,341.55,341.6,16988.0,341.1755,341.2653,340.876,340.9259,16988.0
2025-03-28 14:20:00,341.6,341.6,340.96,341.39,10773.0,340.9259,340.9259,340.2872,340.7164,10773.0
2025-03-28 14:30:00,341.26,341.66,341.26,341.64,5169.0,340.5866,340.9858,340.5866,340.9659,5169.0
2025-03-28 14:40:00,341.7,341.89,341.42,341.89,23518.0,341.0257,341.2154,340.7463,341.2154,23518.0
2025-03-28 14:50:00,341.94,342.0,341.46,341.55,12525.0,341.2653,341.3252,340.7862,340.876,12525.0
2025-03-28 15:00:00,341.63,342.0,341.58,341.7,16140.0,340.9559,341.3252,340.906,341.0257,16140.0
2025-03-28 15:10:00,341.69,341.83,341.31,341.45,16928.0,341.0158,341.1555,340.6365,340.7762,16928.0
2025-03-28 15:20:00,341.51,341.55,340.93,341.47,18892.0,340.8361,340.876,340.2573,340.7962,18892.0
2025-03-28 15:30:00,341.47,341.57,341.01,341.29,26293.0,340.7962,340.896,340.3371,340.6166,26293.0
2025-03-28 15:40:00,341.37,341.96,341.23,341.96,42767.0,340.6964,341.2852,340.5567,341.2852,42767.0
2025-03-28 15:50:00,342.03,342.1,340.52,340.9,118142.0,341.3551,341.425,339.8481,340.2273,118142.0
2025-03-31 09:30:00,342.81,346.95,341.0,343.56,39761.0,342.1336,346.2654,340.3271,342.8821,39761.0
2025-03-31 09:40:00,342.81,343.96,342.78,343.2,15538.0,342.1336,343.2813,342.1036,342.5228,15538.0
2025-03-31 09:50:00,343.04,344.9,342.98,344.4,11764.0,342.3631,344.2194,342.3032,343.7204,11764.0
2025-03-31 10:00:00,344.4,344.53,343.61,344.03,21228.0,343.7204,343.8502,342.932,343.3512,21228.0
2025-03-31 10:10:00,344.01,344.07,342.81,342.98,45268.0,343.3312,343.3911,342.1336,342.3032,45268.0
2025-03-31 10:20:00,342.98,344.85,342.68,344.85,11284.0,342.3032,344.1695,342.0038,344.1695,11284.0
2025-03-31 10:30:00,344.78,345.62,344.69,345.51,15146.0,344.0997,344.938,344.0098,344.8282,15146.0
2025-03-31 10:40:00,345.48,345.57,344.34,344.34,16929.0,344.7983,344.8881,343.6605,343.6605,16929.0
2025-03-31 10:50:00,344.23,344.74,343.89,344.74,20903.0,343.5508,344.0598,343.2114,344.0598,20903.0
2025-03-31 11:00:00,344.78,345.26,344.45,344.57,12666.0,344.0997,344.5787,343.7703,343.8901,12666.0
2025-03-31 11:10:00,344.67,344.85,344.34,344.52,12080.0,343.9899,344.1695,343.6605,343.8402,12080.0
2025-03-31 11:20:00,344.53,344.66,343.95,344.27,19659.0,343.8502,343.9799,343.2713,343.5907,19659.0
2025-03-31 11:30:00,344.14,344.14,343.55,343.97,14369.0,343.4609,343.4609,342.8721,343.2913,14369.0
2025-03-31 11:40:00,344.04,344.06,343.63,344.06,13711.0,343.3611,343.3811,342.9519,343.3811,13711.0
2025-03-31 11:50:00,343.99,343.99,343.21,343.35,28144.0,343.3112,343.3112,342.5328,342.6725,28144.0
2025-03-31 12:00:00,343.49,343.58,342.79,343.01,20101.0,342.8122,342.902,342.1136,342.3332,20101.0
2025-03-31 12:10:00,343.0,343.37,342.76,343.31,13778.0,342.3232,342.6925,342.0837,342.6326,13778.0
2025-03-31 12:20:00,343.53,343.64,343.13,343.57,14008.0,342.8521,342.9619,342.4529,342.8921,14008.0
2025-03-31 12:30:00,343.5,343.67,343.33,343.53,21612.0,342.8222,342.9919,342.6525,342.8521,21612.0
2025-03-31 12:40:00,343.36,343.67,343.14,343.56,6995.0,342.6825,342.9919,342.4629,342.8821,6995.0
2025-03-31 12:50:00,343.56,343.59,342.86,343.09,20692.0,342.8821,342.912,342.1835,342.413,20692.0
2025-03-31 13:00:00,343.09,343.37,343.02,343.37,18843.0,342.413,342.6925,342.3431,342.6925,18843.0
2025-03-31 13:10:00,343.37,343.46,342.65,342.69,31379.0,342.6925,342.7823,341.9739,342.0138,31379.0
2025-03-31 13:20:00,342.7,342.72,341.83,342.43,9073.0,342.0238,342.0437,341.1555,341.7543,9073.0
2025-03-31 13:30:00,342.44,342.76,342.35,342.57,11503.0,341.7643,342.0837,341.6745,341.894,11503.0
2025-03-31 13:40:00,342.56,342.57,342.14,342.23,5309.0,341.8841,341.894,341.4649,341.5547,5309.0
2025-03-31 13:50:00,342.41,342.63,342.3,342.46,2944.0,341.7343,341.9539,341.6246,341.7842,2944.0
2025-03-31 14:00:00,342.53,344.07,342.49,344.07,7812.0,341.8541,343.3911,341.8142,343.3911,7812.0
2025-03-31 14:10:00,344.11,344.3,343.88,344.1,7811.0,343.431,343.6206,343.2014,343.421,7811.0
2025-03-31 14:20:00,344.16,344.16,343.53,344.0,7206.0,343.4809,343.4809,342.8521,343.3212,7206.0
2025-03-31 14:30:00,343.86,344.11,343.77,343.77,6082.0,343.1815,343.431,343.0917,343.0917,6082.0
2025-03-31 14:40:00,343.79,344.04,343.17,343.39,7892.0,343.1116,343.3611,342.4928,342.7124,7892.0
2025-03-31 14:50:00,343.45,343.79,343.19,343.25,8385.0,342.7723,343.1116,342.5128,342.5727,8385.0
2025-03-31 15:00:00,343.23,344.15,343.23,344.06,10096.0,342.5527,343.4709,342.5527,343.3811,10096.0
2025-03-31 15:10:00,344.05,344.78,343.89,344.52,13213.0,343.3711,344.0997,343.2114,343.8402,13213.0
2025-03-31 15:20:00,344.6,345.07,344.22,344.41,29451.0,343.92,344.3891,343.5408,343.7304,29451.0
2025-03-31 15:30:00,344.15,345.26,344.14,344.78,18290.0,343.4709,344.5787,343.4609,344.0997,18290.0
2025-03-31 15:40:00,344.77,345.8,344.52,344.81,27091.0,344.0897,345.1177,343.8402,344.1296,27091.0
2025-03-31 15:50:00,344.9,345.43,344.0,345.36,154250.0,344.2194,344.7484,343.3212,344.6785,154250.0
2025-04-01 09:30:00,345.07,345.34,343.77,344.84,20392.0,344.3891,344.6586,343.0917,344.1596,20392.0
2025-04-01 09:40:00,344.89,344.89,342.77,343.73,8501.0,344.2095,344.2095,342.0936,343.0517,8501.0
2025-04-01 09:50:00,343.75,344.82,343.73,343.84,7869.0,343.0717,344.1396,343.0517,343.1615,7869.0
2025-04-01 10:00:00,343.58,344.06,341.03,342.12,9652.0,342.902,343.3811,340.3571,341.4449,9652.0
2025-04-01 10:10:00,342.41,342.41,341.3,341.7,6233.0,341.7343,341.7343,340.6265,341.0257,6233.0
2025-04-01 10:20:00,341.9,341.95,341.25,341.42,20890.0,341.2254,341.2753,340.5766,340.7463,20890.0
2025-04-01 10:30:00,341.37,342.82,341.25,342.48,9707.0,340.6964,342.1435,340.5766,341.8042,9707.0
2025-04-01 10:40:00,342.56,343.02,342.56,343.02,7161.0,341.8841,342.3431,341.8841,342.3431,7161.0
2025-04-01 10:50:00,343.0,343.62,342.93,343.39,10325.0,342.3232,342.942,342.2533,342.7124,10325.0
2025-04-01 11:00:00,343.23,343.7,343.16,343.36,9455.0,342.5527,343.0218,342.4829,342.6825,9455.0
2025-04-01 11:10:00,343.39,343.89,343.27,343.3,5492.0,342.7124,343.2114,342.5927,342.6226,5492.0
2025-04-01 11:20:00,343.09,343.38,342.71,342.71,9038.0,342.413,342.7024,342.0338,342.0338,9038.0
2025-04-01 11:30:00,342.84,343.55,342.54,343.49,7272.0,342.1635,342.8721,341.8641,342.8122,7272.0
2025-04-01 11:40:00,343.55,343.73,343.3,343.72,6701.0,342.8721,343.0517,342.6226,343.0418,6701.0
2025-04-01 11:50:00,343.87,344.18,343.66,344.18,7718.0,343.1915,343.5009,342.9819,343.5009,7718.0
2025-04-01 12:00:00,344.11,344.87,344.11,344.87,5796.0,343.431,344.1895,343.431,344.1895,5796.0
2025-04-01 12:10:00,344.88,344.96,344.4,344.53,8127.0,344.1995,344.2793,343.7204,343.8502,8127.0
2025-04-01 12:20:00,344.66,344.76,343.82,343.82,3645.0,343.9799,344.0797,343.1416,343.1416,3645.0
2025-04-01 12:30:00,343.69,343.94,342.87,342.88,3430.0,343.0118,343.2613,342.1934,342.2034,3430.0
2025-04-01 12:40:00,342.83,343.18,342.78,343.09,4037.0,342.1535,342.5028,342.1036,342.413,4037.0
2025-04-01 12:50:00,343.09,343.77,343.09,343.73,4587.0,342.413,343.0917,342.413,343.0517,4587.0
2025-04-01 13:00:00,343.53,343.85,343.39,343.39,2611.0,342.8521,343.1715,342.7124,342.7124,2611.0
2025-04-01 13:10:00,343.23,343.52,342.95,342.96,2496.0,342.5527,342.8422,342.2733,342.2833,2496.0
2025-04-01 13:20:00,342.99,343.05,342.27,342.52,2531.0,342.3132,342.3731,341.5946,341.8441,2531.0
2025-04-01 13:30:00,342.37,342.46,341.94,342.45,9818.0,341.6944,341.7842,341.2653,341.7743,9818.0
2025-04-01 13:40:00,342.38,342.64,342.14,342.53,5245.0,341.7044,341.9639,341.4649,341.8541,5245.0
2025-04-01 13:50:00,342.42,342.72,342.4,342.61,4435.0,341.7443,342.0437,341.7244,341.934,4435.0
2025-04-01 14:00:00,342.61,342.61,342.06,342.34,3257.0,341.934,341.934,341.385,341.6645,3257.0
2025-04-01 14:10:00,342.45,343.06,342.33,342.7,18396.0,341.7743,342.3831,341.6545,342.0238,18396.0
2025-04-01 14:20:00,342.77,342.79,342.45,342.73,5973.0,342.0936,342.1136,341.7743,342.0537,5973.0
2025-04-01 14:30:00,342.78,342.96,342.35,342.39,12975.0,342.1036,342.2833,341.6745,341.7144,12975.0
2025-04-01 14:40:00,342.42,342.78,342.22,342.61,16952.0,341.7443,342.1036,341.5447,341.934,16952.0
2025-04-01 14:50:00,342.61,343.06,342.31,342.83,7479.0,341.934,342.3831,341.6345,342.1535,7479.0
2025-04-01 15:00:00,342.97,343.35,342.89,343.09,6681.0,342.2932,342.6725,342.2134,342.413,6681.0
2025-04-01 15:10:00,343.22,343.64,343.0,343.34,13098.0,342.5427,342.9619,342.3232,342.6625,13098.0
2025-04-01 15:20:00,343.39,344.0,343.38,343.93,8594.0,342.7124,343.3212,342.7024,343.2513,8594.0
2025-04-01 15:30:00,343.73,344.41,343.53,343.77,14359.0,343.0517,343.7304,342.8521,343.0917,14359.0
2025-04-01 15:40:00,343.73,343.96,343.39,343.91,9724.0,343.0517,343.2813,342.7124,343.2314,9724.0
2025-04-01 15:50:00,344.03,344.41,343.17,343.65,41129.0,343.3512,343.7304,342.4928,342.9719,41129.0
2025-04-02 09:30:00,340.43,345.0,339.71,340.32,33128.0,339.7583,344.3192,339.0397,339.6485,33128.0
2025-04-02 09:40:00,340.32,340.71,339.02,339.26,10285.0,339.6485,340.0377,338.351,338.5906,10285.0
2025-04-02 09:50:00,339.25,341.03,339.25,340.6,20697.0,338.5806,340.3571,338.5806,339.9279,20697.0
2025-04-02 10:00:00,340.6,341.37,340.52,341.37,7764.0,339.9279,340.6964,339.8481,340.6964,7764.0
2025-04-02 10:10:00,341.07,342.26,340.88,342.25,9415.0,340.397,341.5846,340.2074,341.5747,9415.0
2025-04-02 10:20:00,342.25,342.25,341.08,341.9,2540.0,341.5747,341.5747,340.407,341.2254,2540.0
2025-04-02 10:30:00,342.5,343.14,341.88,342.78,15308.0,341.8242,342.4629,341.2054,342.1036,15308.0
2025-04-02 10:40:00,342.61,343.13,342.06,342.83,15289.0,341.934,342.4529,341.385,342.1535,15289.0
2025-04-02 10:50:00,342.87,343.26,342.56,342.91,14411.0,342.1934,342.5827,341.8841,342.2334,14411.0
2025-04-02 11:00:00,343.11,343.41,342.26,342.27,18297.0,342.433,342.7324,341.5846,341.5946,18297.0
2025-04-02 11:10:00,342.69,342.86,342.35,342.59,13958.0,342.0138,342.1835,341.6745,341.914,13958.0
2025-04-02 11:20:00,342.75,343.08,342.67,343.0,14744.0,342.0737,342.403,341.9938,342.3232,14744.0
2025-04-02 11:30:00,342.87,343.17,342.15,342.37,16561.0,342.1934,342.4928,341.4749,341.6944,16561.0
2025-04-02 11:40:00,342.42,342.48,340.86,341.02,16307.0,341.7443,341.8042,340.1874,340.3471,16307.0
2025-04-02 11:50:00,340.81,341.26,340.53,341.0,27474.0,340.1375,340.5866,339.8581,340.3271,27474.0
2025-04-02 12:00:00,341.0,341.2,340.76,341.03,12253.0,340.3271,340.5267,340.0876,340.3571,12253.0
2025-04-02 12:10:00,340.88,341.81,340.88,341.3,32843.0,340.2074,341.1355,340.2074,340.6265,32843.0
2025-04-02 12:20:00,341.38,341.94,341.12,341.4,19823.0,340.7064,341.2653,340.4469,340.7263,19823.0
2025-04-02 12:30:00,341.68,342.08,341.38,341.81,16699.0,341.0058,341.405,340.7064,341.1355,16699.0
2025-04-02 12:40:00,341.77,342.75,341.67,342.75,13850.0,341.0956,342.0737,340.9958,342.0737,13850.0
2025-04-02 12:50:00,342.85,343.23,342.75,343.11,15754.0,342.1735,342.5527,342.0737,342.433,15754.0
2025-04-02 13:00:00,343.11,343.63,343.1,343.35,11662.0,342.433,342.9519,342.423,342.6725,11662.0
2025-04-02 13:10:00,343.38,343.68,343.28,343.68,7638.0,342.7024,343.0018,342.6026,343.0018,7638.0
2025-04-02 13:20:00,343.54,343.79,343.3,343.3,9945.0,342.8621,343.1116,342.6226,342.6226,9945.0
2025-04-02 13:30:00,343.21,343.66,343.03,343.66,10266.0,342.5328,342.9819,342.3531,342.9819,10266.0
2025-04-02 13:40:00,343.51,343.86,343.3,343.3,9172.0,342.8322,343.1815,342.6226,342.6226,9172.0
2025-04-02 13:50:00,343.3,343.33,342.81,343.1,13088.0,342.6226,342.6525,342.1336,342.423,13088.0
2025-04-02 14:00:00,343.18,343.54,342.96,343.35,10832.0,342.5028,342.8621,342.2833,342.6725,10832.0
2025-04-02 14:10:00,343.35,343.37,343.03,343.1,11237.0,342.6725,342.6925,342.3531,342.423,11237.0
2025-04-02 14:20:00,343.19,343.21,342.46,342.46,10142.0,342.5128,342.5328,341.7842,341.7842,10142.0
2025-04-02 14:30:00,342.56,343.48,342.56,343.33,16036.0,341.8841,342.8022,341.8841,342.6525,16036.0
2025-04-02 14:40:00,343.48,343.65,342.93,343.2,10506.0,342.8022,342.9719,342.2533,342.5228,10506.0
2025-04-02 14:50:00,343.17,343.17,342.37,342.37,10418.0,342.4928,342.4928,341.6944,341.6944,10418.0
2025-04-02 15:00:00,342.46,343.18,342.33,343.16,17683.0,341.7842,342.5028,341.6545,342.4829,17683.0
2025-04-02 15:10:00,343.01,343.37,342.86,342.97,20010.0,342.3332,342.6925,342.1835,342.2932,20010.0
2025-04-02 15:20:00,343.02,343.39,342.99,343.2,21577.0,342.3431,342.7124,342.3132,342.5228,21577.0
2025-04-02 15:30:00,343.13,343.89,343.01,343.5,26971.0,342.4529,343.2114,342.3332,342.8222,26971.0
2025-04-02 15:40:00,343.5,344.51,343.5,344.42,27368.0,342.8222,343.8302,342.8222,343.7404,27368.0
2025-04-02 15:50:00,344.46,344.76,343.72,343.93,90093.0,343.7803,344.0797,343.0418,343.2513,90093.0
2025-04-03 09:30:00,342.92,348.0,340.85,348.0,33254.0,342.2433,347.3133,340.1774,347.3133,33254.0
2025-04-03 09:40:00,348.14,350.7,348.14,348.61,11528.0,347.453,350.008,347.453,347.9221,11528.0
2025-04-03 09:50:00,349.04,349.25,345.91,346.63,13128.0,348.3513,348.5609,345.2274,345.946,13128.0
2025-04-03 10:00:00,345.91,347.15,344.16,345.89,31786.0,345.2274,346.465,343.4809,345.2075,31786.0
2025-04-03 10:10:00,345.96,345.97,343.6,343.73,8053.0,345.2773,345.2873,342.922,343.0517,8053.0
2025-04-03 10:20:00,343.66,344.55,342.47,344.55,17065.0,342.9819,343.8701,341.7942,343.8701,17065.0
2025-04-03 10:30:00,344.47,346.23,344.19,345.9,15890.0,343.7903,345.5468,343.5108,345.2175,15890.0
2025-04-03 10:40:00,345.64,346.06,345.15,345.63,11580.0,344.958,345.3771,344.4689,344.948,11580.0
2025-04-03 10:50:00,345.4,346.02,344.59,344.94,8711.0,344.7184,345.3372,343.91,344.2594,8711.0
2025-04-03 11:00:00,344.81,345.45,344.32,345.32,8927.0,344.1296,344.7683,343.6406,344.6386,8927.0
2025-04-03 11:10:00,345.75,347.15,345.75,346.66,9490.0,345.0678,346.465,345.0678,345.976,9490.0
2025-04-03 11:20:00,346.9,347.07,345.95,346.74,9390.0,346.2155,346.3852,345.2674,346.0558,9390.0
2025-04-03 11:30:00,346.23,346.78,345.8,346.77,8929.0,345.5468,346.0957,345.1177,346.0857,8929.0
2025-04-03 11:40:00,346.83,347.08,346.06,346.22,4643.0,346.1456,346.3951,345.3771,345.5368,4643.0
2025-04-03 11:50:00,346.22,346.74,345.79,346.74,6209.0,345.5368,346.0558,345.1077,346.0558,6209.0
2025-04-03 12:00:00,346.31,347.53,346.3,347.11,5304.0,345.6267,346.8442,345.6167,346.4251,5304.0
2025-04-03 12:10:00,346.78,347.7,346.78,347.7,3348.0,346.0957,347.0139,346.0957,347.0139,3348.0
2025-04-03 12:20:00,347.66,348.12,347.38,347.79,4089.0,346.974,347.4331,346.6945,347.1037,4089.0
2025-04-03 12:30:00,347.55,347.55,346.68,346.86,2537.0,346.8642,346.8642,345.9959,346.1756,2537.0
2025-04-03 12:40:00,347.08,347.53,346.55,347.21,16277.0,346.3951,346.8442,345.8662,346.5249,16277.0
2025-04-03 12:50:00,346.99,346.99,346.07,346.67,3840.0,346.3053,346.3053,345.3871,345.9859,3840.0
2025-04-03 13:00:00,347.05,347.96,347.05,347.71,4037.0,346.3652,347.2734,346.3652,347.0239,4037.0
2025-04-03 13:10:00,347.54,347.66,346.98,347.03,16086.0,346.8542,346.974,346.2953,346.3452,16086.0
2025-04-03 13:20:00,346.9,346.95,346.28,346.35,4504.0,346.2155,346.2654,345.5967,345.6666,4504.0
2025-04-03 13:30:00,346.31,346.76,346.25,346.71,7266.0,345.6267,346.0758,345.5668,346.0259,7266.0
2025-04-03 13:40:00,346.82,347.06,346.35,346.35,6669.0,346.1356,346.3752,345.6666,345.6666,6669.0
2025-04-03 13:50:00,346.34,346.4,345.32,345.72,9090.0,345.6566,345.7165,344.6386,345.0378,9090.0
2025-04-03 14:00:00,345.7,346.65,345.7,346.27,8738.0,345.0179,345.966,345.0179,345.5867,8738.0
2025-04-03 14:10:00,346.33,347.05,346.33,346.85,10350.0,345.6466,346.3652,345.6466,346.1656,10350.0
2025-04-03 14:20:00,346.99,347.58,346.8,347.23,8083.0,346.3053,346.8941,346.1157,346.5448,8083.0
2025-04-03 14:30:00,347.32,348.16,347.0,347.85,19000.0,346.6347,347.473,346.3153,347.1636,19000.0
2025-04-03 14:40:00,347.85,348.85,347.84,348.85,12152.0,347.1636,348.1616,347.1536,348.1616,12152.0
2025-04-03 14:50:00,348.83,348.83,347.64,348.19,15398.0,348.1417,348.1417,346.954,347.5029,15398.0
2025-04-03 15:00:00,347.92,348.01,347.25,347.25,14411.0,347.2335,347.3233,346.5648,346.5648,14411.0
2025-04-03 15:10:00,347.25,347.39,345.57,346.43,23472.0,346.5648,346.7045,344.8881,345.7464,23472.0
2025-04-03 15:20:00,346.43,346.75,345.92,346.19,22464.0,345.7464,346.0658,345.2374,345.5069,22464.0
2025-04-03 15:30:00,346.19,346.2,344.58,345.24,30586.0,345.5069,345.5169,343.9001,344.5588,30586.0
2025-04-03 15:40:00,345.2,345.79,344.57,344.99,45207.0,344.5188,345.1077,343.8901,344.3093,45207.0
2025-04-03 15:50:00,344.82,345.14,343.86,344.21,104715.0,344.1396,344.459,343.1815,343.5308,104715.0
2025-04-04 09:30:00,341.59,344.88,340.75,341.92,54148.0,340.916,344.1995,340.0776,341.2453,54148.0
2025-04-04 09:40:00,341.14,342.69,339.15,339.86,35797.0,340.4669,342.0138,338.4808,339.1894,35797.0
2025-04-04 09:50:00,339.2,342.06,339.16,340.5,56098.0,338.5307,341.385,338.4908,339.8281,56098.0
2025-04-04 10:00:00,340.46,340.46,337.7,338.02,41107.0,339.7882,339.7882,337.0336,337.353,41107.0
2025-04-04 10:10:00,338.02,338.02,336.44,337.54,30640.0,337.353,337.353,335.7761,336.874,30640.0
2025-04-04 10:20:00,337.17,337.22,334.97,335.46,15203.0,336.5047,336.5546,334.309,334.7981,15203.0
2025-04-04 10:30:00,335.46,338.45,335.43,338.16,29196.0,334.7981,337.7822,334.7681,337.4927,29196.0
2025-04-04 10:40:00,338.4,339.06,336.37,336.92,25807.0,337.7323,338.391,335.7063,336.2552,25807.0
2025-04-04 10:50:00,336.84,338.65,336.41,338.57,15546.0,336.1753,337.9818,335.7462,337.9019,15546.0
2025-04-04 11:00:00,337.99,339.73,337.36,337.36,39304.0,337.3231,339.0596,336.6943,336.6943,39304.0
2025-04-04 11:10:00,337.67,337.86,336.63,336.68,22136.0,337.0037,337.1933,335.9658,336.0157,22136.0
2025-04-04 11:20:00,336.6,336.78,333.16,333.63,23080.0,335.9358,336.1155,332.5026,332.9717,23080.0
2025-04-04 11:30:00,333.29,333.62,330.68,331.74,63879.0,332.6323,332.9617,330.0275,331.0854,63879.0
2025-04-04 11:40:00,331.44,332.5,330.91,332.48,12516.0,330.786,331.8439,330.257,331.8239,12516.0
2025-04-04 11:50:00,332.48,333.33,330.87,330.88,29058.0,331.8239,332.6723,330.2171,330.2271,29058.0
2025-04-04 12:00:00,330.91,331.52,329.3,329.76,17185.0,330.257,330.8658,328.6502,329.1093,17185.0
2025-04-04 12:10:00,329.76,330.26,327.45,327.81,12826.0,329.1093,329.6083,326.8039,327.1632,12826.0
2025-04-04 12:20:00,328.19,328.19,326.81,326.89,10299.0,327.5424,327.5424,326.1651,326.245,10299.0
2025-04-04 12:30:00,326.89,327.28,325.25,325.56,29250.0,326.245,326.6342,324.6082,324.9176,29250.0
2025-04-04 12:40:00,325.56,326.88,323.74,323.9,54553.0,324.9176,326.235,323.1012,323.2609,54553.0
2025-04-04 12:50:00,324.08,326.06,324.08,324.61,53189.0,323.4405,325.4166,323.4405,323.9695,53189.0
2025-04-04 13:00:00,324.88,325.6,324.17,324.35,15413.0,324.2389,324.9575,323.5303,323.71,15413.0
2025-04-04 13:10:00,324.15,324.15,321.96,322.43,24481.0,323.5104,323.5104,321.3247,321.7938,24481.0
2025-04-04 13:20:00,322.66,324.04,322.27,323.71,20322.0,322.0233,323.4006,321.6341,323.0712,20322.0
2025-04-04 13:30:00,323.71,325.79,323.13,324.94,18365.0,323.0712,325.1471,322.4924,324.2988,18365.0
2025-04-04 13:40:00,324.93,324.93,323.51,324.04,19846.0,324.2888,324.2888,322.8716,323.4006,19846.0
2025-04-04 13:50:00,323.64,324.15,322.49,323.9,24199.0,323.0014,323.5104,321.8537,323.2609,24199.0
2025-04-04 14:00:00,323.93,324.72,322.25,322.5,34365.0,323.2908,324.0793,321.6141,321.8636,34365.0
2025-04-04 14:10:00,322.2,322.48,320.12,320.27,20125.0,321.5642,321.8437,319.4883,319.638,20125.0
2025-04-04 14:20:00,320.37,320.53,318.71,319.36,31335.0,319.7378,319.8975,318.0811,318.7298,31335.0
2025-04-04 14:30:00,319.36,319.72,317.56,317.98,30098.0,318.7298,319.0891,316.9334,317.3526,30098.0
2025-04-04 14:40:00,317.86,318.99,316.63,318.29,32898.0,317.2328,318.3606,316.0052,317.6619,32898.0
2025-04-04 14:50:00,318.2,319.12,317.9,319.02,28444.0,317.5721,318.4903,317.2727,318.3905,28444.0
2025-04-04 15:00:00,319.02,319.98,318.13,318.13,47598.0,318.3905,319.3486,317.5023,317.5023,47598.0
2025-04-04 15:10:00,318.07,319.46,317.75,318.27,60107.0,317.4424,318.8296,317.123,317.642,60107.0
2025-04-04 15:20:00,318.27,321.45,318.0,319.46,36565.0,317.642,320.8157,317.3725,318.8296,36565.0
2025-04-04 15:30:00,319.46,321.36,319.44,320.05,42721.0,318.8296,320.7259,318.8097,319.4185,42721.0
2025-04-04 15:40:00,320.13,322.85,319.26,320.33,75467.0,319.4983,322.2129,318.63,319.6979,75467.0
2025-04-04 15:50:00,320.31,320.52,318.01,319.27,234411.0,319.678,319.8875,317.3825,318.64,234411.0
2025-04-07 09:30:00,310.81,311.07,301.21,303.33,128110.0,310.1967,310.4562,300.6156,302.7315,128110.0
2025-04-07 09:40:00,303.99,306.06,302.55,303.67,87038.0,303.3902,305.4561,301.953,303.0708,87038.0
2025-04-07 09:50:00,303.69,307.38,302.05,306.27,69021.0,303.0908,306.7735,301.454,305.6657,69021.0
2025-04-07 10:00:00,306.27,307.07,303.23,304.16,68701.0,305.6657,306.4641,302.6317,303.5598,68701.0
2025-04-07 10:10:00,303.51,318.9,303.47,315.94,323433.0,302.9111,318.2707,302.8712,315.3166,323433.0
2025-04-07 10:20:00,315.34,315.53,306.08,307.04,39260.0,314.7178,314.9074,305.476,306.4341,39260.0
2025-04-07 10:30:00,305.38,309.44,304.21,304.21,23824.0,304.7774,308.8294,303.6097,303.6097,23824.0
2025-04-07 10:40:00,305.25,309.29,304.55,307.53,33625.0,304.6477,308.6797,303.9491,306.9232,33625.0
2025-04-07 10:50:00,308.09,311.93,307.53,310.7,41369.0,307.4821,311.3145,306.9232,310.0869,41369.0
2025-04-07 11:00:00,310.6,314.44,310.59,311.29,93611.0,309.9871,313.8195,309.9771,310.6758,93611.0
2025-04-07 11:10:00,310.84,313.0,308.73,310.85,46255.0,310.2266,312.3824,308.1208,310.2366,46255.0
2025-04-07 11:20:00,310.85,311.78,306.72,307.51,25167.0,310.2366,311.1648,306.1148,306.9032,25167.0
2025-04-07 11:30:00,307.64,311.13,307.26,309.51,44538.0,307.033,310.5161,306.6537,308.8993,44538.0
2025-04-07 11:40:00,309.54,312.57,309.54,310.86,16122.0,308.9292,311.9532,308.9292,310.2466,16122.0
2025-04-07 11:50:00,311.69,312.35,310.27,310.27,15713.0,311.075,311.7337,309.6578,309.6578,15713.0
2025-04-07 12:00:00,310.3,310.94,308.55,309.4,11106.0,309.6877,310.3264,307.9412,308.7895,11106.0
2025-04-07 12:10:00,308.2,310.54,307.55,309.43,8884.0,307.5919,309.9272,306.9431,308.8194,8884.0
2025-04-07 12:20:00,309.37,311.1,307.85,311.1,16190.0,308.7595,310.4861,307.2425,310.4861,16190.0
2025-04-07 12:30:00,310.57,311.83,310.04,310.9,9396.0,309.9572,311.2147,309.4282,310.2865,9396.0
2025-04-07 12:40:00,310.37,311.05,307.64,309.34,21701.0,309.7576,310.4362,307.033,308.7296,21701.0
2025-04-07 12:50:00,309.39,309.81,308.17,308.36,26876.0,308.7795,309.1987,307.5619,307.7515,26876.0
2025-04-07 13:00:00,308.53,311.96,308.25,309.02,41471.0,307.9212,311.3444,307.6418,308.4102,41471.0
2025-04-07 13:10:00,309.03,311.83,308.47,311.27,36645.0,308.4202,311.2147,307.8613,310.6558,36645.0
2025-04-07 13:20:00,311.45,313.52,310.54,313.22,36358.0,310.8354,312.9014,309.9272,312.6019,36358.0
2025-04-07 13:30:00,313.22,313.22,311.4,312.03,15008.0,312.6019,312.6019,310.7855,311.4143,15008.0
2025-04-07 13:40:00,312.41,314.0,311.43,313.16,11716.0,311.7935,313.3804,310.8155,312.5421,11716.0
2025-04-07 13:50:00,313.23,313.95,311.82,313.46,24578.0,312.6119,313.3305,311.2047,312.8415,24578.0
2025-04-07 14:00:00,313.69,314.23,312.22,313.38,35648.0,313.071,313.61,311.6039,312.7616,35648.0
2025-04-07 14:10:00,313.86,315.0,312.76,315.0,34270.0,313.2407,314.3784,312.1429,314.3784,34270.0
2025-04-07 14:20:00,315.0,316.5,313.57,313.88,79324.0,314.3784,315.8755,312.9513,313.2606,79324.0
2025-04-07 14:30:00,313.62,314.01,312.64,313.36,16925.0,313.0012,313.3904,312.0231,312.7417,16925.0
2025-04-07 14:40:00,313.36,314.29,312.64,313.57,17822.0,312.7417,313.6698,312.0231,312.9513,17822.0
2025-04-07 14:50:00,313.03,313.12,310.95,311.39,15692.0,312.4123,312.5021,310.3364,310.7756,15692.0
2025-04-07 15:00:00,312.13,313.18,310.59,310.59,23426.0,311.5141,312.562,309.9771,309.9771,23426.0
2025-04-07 15:10:00,310.64,311.46,309.75,311.0,27863.0,310.027,310.8454,309.1388,310.3863,27863.0
2025-04-07 15:20:00,310.74,311.04,309.58,309.98,32397.0,310.1268,310.4262,308.9691,309.3683,32397.0
2025-04-07 15:30:00,309.98,312.44,309.77,311.18,60574.0,309.3683,311.8235,309.1588,310.566,60574.0
2025-04-07 15:40:00,311.05,311.33,309.98,311.32,51023.0,310.4362,310.7157,309.3683,310.7057,51023.0
2025-04-07 15:50:00,310.65,311.64,309.59,310.95,126253.0,310.037,311.0251,308.9791,310.3364,126253.0
2025-04-08 09:30:00,319.82,319.82,315.2,319.13,20321.0,319.1889,319.1889,314.578,318.5003,20321.0
2025-04-08 09:40:00,319.31,323.84,319.3,322.7,15094.0,318.6799,323.201,318.6699,322.0632,15094.0
2025-04-08 09:50:00,322.63,323.98,321.08,322.58,14491.0,321.9934,323.3407,320.4464,321.9435,14491.0
2025-04-08 10:00:00,323.18,324.18,321.99,322.61,20598.0,322.5423,323.5403,321.3546,321.9734,20598.0
2025-04-08 10:10:00,321.59,324.53,321.59,324.53,7759.0,320.9554,323.8896,320.9554,323.8896,7759.0
2025-04-08 10:20:00,324.53,324.55,322.82,323.86,10430.0,323.8896,323.9096,322.183,323.221,10430.0
2025-04-08 10:30:00,323.49,323.84,322.14,323.71,8271.0,322.8517,323.201,321.5043,323.0712,8271.0
2025-04-08 10:40:00,323.13,323.39,321.42,321.75,11981.0,322.4924,322.7519,320.7858,321.1151,11981.0
2025-04-08 10:50:00,321.73,322.16,319.7,319.77,35695.0,321.0952,321.5243,319.0692,319.139,35695.0
2025-04-08 11:00:00,319.68,320.68,319.16,320.27,73703.0,319.0492,320.0472,318.5302,319.638,73703.0
2025-04-08 11:10:00,320.27,320.71,318.85,320.13,18452.0,319.638,320.0772,318.2208,319.4983,18452.0
2025-04-08 11:20:00,320.08,321.34,319.83,320.46,24183.0,319.4484,320.7059,319.1989,319.8277,24183.0
2025-04-08 11:30:00,320.06,322.77,320.01,322.33,19678.0,319.4284,322.1331,319.3785,321.694,19678.0
2025-04-08 11:40:00,321.93,322.28,320.0,320.55,21112.0,321.2948,321.6441,319.3686,319.9175,21112.0
2025-04-08 11:50:00,320.18,321.74,320.17,321.74,14066.0,319.5482,321.1051,319.5382,321.1051,14066.0
2025-04-08 12:00:00,321.18,322.66,321.06,321.42,6655.0,320.5462,322.0233,320.4265,320.7858,6655.0
2025-04-08 12:10:00,321.5,322.11,320.01,320.1,13387.0,320.8656,321.4744,319.3785,319.4684,13387.0
2025-04-08 12:20:00,320.18,320.82,319.57,320.45,20475.0,319.5482,320.187,318.9394,319.8177,20475.0
2025-04-08 12:30:00,320.58,320.84,317.77,317.82,20782.0,319.9474,320.2069,317.143,317.1929,20782.0
2025-04-08 12:40:00,317.82,318.24,316.72,317.5,17875.0,317.1929,317.612,316.095,316.8735,17875.0
2025-04-08 12:50:00,317.5,318.07,316.49,316.49,6157.0,316.8735,317.4424,315.8655,315.8655,6157.0
2025-04-08 13:00:00,316.36,316.37,314.18,314.86,11135.0,315.7358,315.7457,313.5601,314.2387,11135.0
2025-04-08 13:10:00,314.07,315.22,313.99,314.56,12225.0,313.4503,314.598,313.3704,313.9393,12225.0
2025-04-08 13:20:00,314.42,314.42,312.01,312.01,8065.0,313.7996,313.7996,311.3943,311.3943,8065.0
2025-04-08 13:30:00,312.25,312.98,311.55,312.54,16220.0,311.6339,312.3624,310.9352,311.9233,16220.0
2025-04-08 13:40:00,312.81,314.71,312.55,313.18,12912.0,312.1928,314.089,311.9333,312.562,12912.0
2025-04-08 13:50:00,313.0,313.87,312.88,313.63,8605.0,312.3824,313.2507,312.2626,313.0111,8605.0
2025-04-08 14:00:00,313.63,313.71,312.47,312.47,7558.0,313.0111,313.091,311.8534,311.8534,7558.0
2025-04-08 14:10:00,312.47,312.95,311.75,312.69,19748.0,311.8534,312.3325,311.1348,312.073,19748.0
2025-04-08 14:20:00,312.71,313.17,311.67,312.03,23162.0,312.093,312.552,311.055,311.4143,23162.0
2025-04-08 14:30:00,312.21,313.94,311.73,313.09,19583.0,311.5939,313.3205,311.1149,312.4722,19583.0
2025-04-08 14:40:00,312.63,313.98,311.98,313.98,13370.0,312.0131,313.3604,311.3644,313.3604,13370.0
2025-04-08 14:50:00,313.82,315.61,313.6,314.95,26133.0,313.2008,314.9872,312.9812,314.3285,26133.0
2025-04-08 15:00:00,314.95,315.39,312.47,312.47,18839.0,314.3285,314.7677,311.8534,311.8534,18839.0
2025-04-08 15:10:00,312.31,312.72,311.44,311.71,14955.0,311.6937,312.1029,310.8255,311.0949,14955.0
2025-04-08 15:20:00,311.77,313.09,311.06,312.33,17720.0,311.1548,312.4722,310.4462,311.7137,17720.0
2025-04-08 15:30:00,312.43,312.44,308.31,308.5,26475.0,311.8135,311.8235,307.7016,307.8913,26475.0
2025-04-08 15:40:00,308.51,309.56,306.71,306.71,26299.0,307.9012,308.9492,306.1048,306.1048,26299.0
2025-04-08 15:50:00,306.95,312.02,306.36,311.54,137743.0,306.3443,311.4043,305.7555,310.9253,137743.0
2025-04-09 09:30:00,309.21,311.35,308.55,310.82,23082.0,308.5999,310.7356,307.9412,310.2067,23082.0
2025-04-09 09:40:00,311.21,312.24,308.39,310.71,7965.0,310.5959,311.6239,307.7815,310.0969,7965.0
2025-04-09 09:50:00,310.68,311.38,308.89,309.43,7311.0,310.067,310.7656,308.2805,308.8194,7311.0
2025-04-09 10:00:00,309.83,311.45,309.19,309.96,10255.0,309.2186,310.8354,308.5799,309.3484,10255.0
2025-04-09 10:10:00,310.01,310.26,307.82,307.97,4564.0,309.3983,309.6478,307.2126,307.3623,4564.0
2025-04-09 10:20:00,308.65,308.69,307.33,308.69,10830.0,308.041,308.0809,306.7236,308.0809,10830.0
2025-04-09 10:30:00,308.31,309.2,307.59,307.59,4584.0,307.7016,308.5899,306.9831,306.9831,4584.0
2025-04-09 10:40:00,307.72,307.99,306.9,307.6,18504.0,307.1128,307.3823,306.2944,306.993,18504.0
2025-04-09 10:50:00,307.67,307.72,305.01,305.01,22836.0,307.0629,307.1128,304.4081,304.4081,22836.0
2025-04-09 11:00:00,305.41,307.53,304.85,306.59,29365.0,304.8074,306.9232,304.2485,305.985,29365.0
2025-04-09 11:10:00,306.75,308.1,306.21,307.6,20337.0,306.1447,307.492,305.6058,306.993,20337.0
2025-04-09 11:20:00,307.64,308.68,307.64,308.31,7830.0,307.033,308.0709,307.033,307.7016,7830.0
2025-04-09 11:30:00,308.32,308.93,307.0,307.06,9632.0,307.7116,308.3204,306.3942,306.4541,9632.0
2025-04-09 11:40:00,307.06,308.31,306.82,307.55,7109.0,306.4541,307.7016,306.2146,306.9431,7109.0
2025-04-09 11:50:00,307.76,307.77,306.74,306.79,5442.0,307.1527,307.1627,306.1347,306.1846,5442.0
2025-04-09 12:00:00,307.03,307.34,306.4,307.27,8497.0,306.4242,306.7335,305.7954,306.6637,8497.0
2025-04-09 12:10:00,307.35,308.85,307.34,308.59,17313.0,306.7435,308.2406,306.7335,307.9811,17313.0
2025-04-09 12:20:00,308.48,308.72,307.91,307.91,6127.0,307.8713,308.1108,307.3024,307.3024,6127.0
2025-04-09 12:30:00,307.71,308.04,307.33,307.63,4134.0,307.1028,307.4322,306.7236,307.023,4134.0
2025-04-09 12:40:00,307.51,308.41,306.76,308.41,12572.0,306.9032,307.8014,306.1547,307.8014,12572.0
2025-04-09 12:50:00,308.58,309.34,308.31,308.42,30959.0,307.9711,308.7296,307.7016,307.8114,30959.0
2025-04-09 13:00:00,308.4,309.79,308.03,308.03,110631.0,307.7915,309.1787,307.4222,307.4222,110631.0
2025-04-09 13:10:00,307.77,314.14,306.88,314.0,28871.0,307.1627,313.5201,306.2745,313.3804,28871.0
2025-04-09 13:20:00,313.51,323.31,312.14,318.7,49819.0,312.8914,322.672,311.5241,318.0711,49819.0
2025-04-09 13:30:00,318.46,321.57,317.52,318.49,122174.0,317.8316,320.9355,316.8935,317.8615,122174.0
2025-04-09 13:40:00,319.12,319.12,315.87,317.48,146692.0,318.4903,318.4903,315.2467,316.8535,146692.0
2025-04-09 13:50:00,317.82,318.92,315.43,318.69,22704.0,317.1929,318.2907,314.8076,318.0612,22704.0
2025-04-09 14:00:00,319.23,320.02,314.34,316.34,24048.0,318.6001,319.3885,313.7197,315.7158,24048.0
2025-04-09 14:10:00,315.72,318.64,315.72,317.55,41384.0,315.097,318.0113,315.097,316.9234,41384.0
2025-04-09 14:20:00,317.13,319.16,316.03,319.16,15660.0,316.5042,318.5302,315.4064,318.5302,15660.0
2025-04-09 14:30:00,319.08,319.28,316.79,316.99,23668.0,318.4504,318.65,316.1649,316.3645,23668.0
2025-04-09 14:40:00,316.72,318.88,314.65,318.0,27737.0,316.095,318.2508,314.0291,317.3725,27737.0
2025-04-09 14:50:00,318.06,319.97,317.02,318.11,14878.0,317.4324,319.3386,316.3944,317.4823,14878.0
2025-04-09 15:00:00,318.04,320.95,317.63,320.94,67087.0,317.4124,320.3167,317.0032,320.3067,67087.0
2025-04-09 15:10:00,321.9,322.36,320.09,320.42,16954.0,321.2648,321.7239,319.4584,319.7877,16954.0
2025-04-09 15:20:00,320.2,322.2,319.86,321.37,11834.0,319.5682,321.5642,319.2288,320.7359,11834.0
2025-04-09 15:30:00,322.44,323.58,320.81,322.32,37072.0,321.8038,322.9415,320.177,321.684,37072.0
2025-04-09 15:40:00,322.13,322.58,321.01,322.12,38313.0,321.4944,321.9435,320.3766,321.4844,38313.0
2025-04-09 15:50:00,322.45,324.88,322.0,323.12,196633.0,321.8137,324.2389,321.3646,322.4824,196633.0
2025-04-10 09:30:00,321.39,325.13,318.79,324.9,31618.0,320.7558,324.4884,318.161,324.2589,31618.0
2025-04-10 09:40:00,324.9,327.42,323.1,327.42,11409.0,324.2589,326.7739,322.4625,326.7739,11409.0
2025-04-10 09:50:00,327.1,329.24,326.13,328.83,13162.0,326.4546,328.5903,325.4865,328.1811,13162.0
2025-04-10 10:00:00,328.43,330.21,327.3,329.06,16290.0,327.7819,329.5584,326.6542,328.4107,16290.0
2025-04-10 10:10:00,329.21,330.13,327.87,328.64,30696.0,328.5604,329.4786,327.223,327.9915,30696.0
2025-04-10 10:20:00,328.64,328.83,327.48,327.6,12405.0,327.9915,328.1811,326.8338,326.9536,12405.0
2025-04-10 10:30:00,327.31,329.18,327.21,328.72,21318.0,326.6641,328.5305,326.5643,328.0714,21318.0
2025-04-10 10:40:00,328.8,329.06,327.26,327.7,8551.0,328.1512,328.4107,326.6142,327.0534,8551.0
2025-04-10 10:50:00,327.83,328.17,326.31,326.31,8730.0,327.1831,327.5224,325.6661,325.6661,8730.0
2025-04-10 11:00:00,326.24,328.15,326.23,328.06,13963.0,325.5963,327.5025,325.5863,327.4127,13963.0
2025-04-10 11:10:00,328.14,328.87,326.73,326.98,13577.0,327.4925,328.2211,326.0853,326.3348,13577.0
2025-04-10 11:20:00,326.73,327.93,326.66,327.69,17120.0,326.0853,327.2829,326.0154,327.0434,17120.0
2025-04-10 11:30:00,327.6,327.6,325.71,325.72,14369.0,326.9536,326.9536,325.0673,325.0773,14369.0
2025-04-10 11:40:00,326.06,326.62,325.58,325.82,12403.0,325.4166,325.9755,324.9376,325.1771,12403.0
2025-04-10 11:50:00,325.65,326.32,324.62,325.26,19957.0,325.0074,325.6761,323.9795,324.6182,19957.0
2025-04-10 12:00:00,325.36,325.49,323.34,324.72,11013.0,324.718,324.8477,322.702,324.0793,11013.0
2025-04-10 12:10:00,324.4,324.9,322.81,323.06,8070.0,323.7599,324.2589,322.173,322.4225,8070.0
2025-04-10 12:20:00,322.88,322.88,321.0,322.12,29944.0,322.2429,322.2429,320.3666,321.4844,29944.0
2025-04-10 12:30:00,322.09,326.23,322.03,325.77,7165.0,321.4544,325.5863,321.3946,325.1272,7165.0
2025-04-10 12:40:00,325.61,325.89,323.2,325.53,15938.0,324.9675,325.2469,322.5623,324.8877,15938.0
2025-04-10 12:50:00,325.21,325.98,324.35,325.1,10290.0,324.5683,325.3368,323.71,324.4585,10290.0
2025-04-10 13:00:00,325.91,328.76,324.47,324.48,20539.0,325.2669,328.1113,323.8297,323.8397,20539.0
2025-04-10 13:10:00,324.54,324.54,322.1,323.69,16567.0,323.8996,323.8996,321.4644,323.0513,16567.0
2025-04-10 13:20:00,323.54,325.72,321.93,325.5,18523.0,322.9016,325.0773,321.2948,324.8577,18523.0
2025-04-10 13:30:00,325.42,326.49,325.0,325.42,9365.0,324.7779,325.8458,324.3587,324.7779,9365.0
2025-04-10 13:40:00,325.43,328.86,325.42,327.57,9721.0,324.7879,328.2111,324.7779,326.9236,9721.0
2025-04-10 13:50:00,327.27,328.32,326.18,327.75,8457.0,326.6242,327.6722,325.5364,327.1033,8457.0
2025-04-10 14:00:00,327.58,328.67,326.9,326.94,10562.0,326.9336,328.0215,326.255,326.2949,10562.0
2025-04-10 14:10:00,326.91,327.48,325.26,327.29,7786.0,326.2649,326.8338,324.6182,326.6442,7786.0
2025-04-10 14:20:00,327.29,330.47,327.29,330.1,5536.0,326.6442,329.8179,326.6442,329.4486,5536.0
2025-04-10 14:30:00,330.5,330.96,329.0,329.44,12163.0,329.8478,330.3069,328.3508,328.7899,12163.0
2025-04-10 14:40:00,329.44,330.3,327.92,328.73,43018.0,328.7899,329.6482,327.2729,328.0813,43018.0
2025-04-10 14:50:00,329.0,329.4,327.31,328.05,23268.0,328.3508,328.75,326.6641,327.4027,23268.0
2025-04-10 15:00:00,327.77,329.72,326.58,327.38,15960.0,327.1232,329.0694,325.9356,326.734,15960.0
2025-04-10 15:10:00,326.96,327.55,326.11,326.9,51161.0,326.3148,326.9037,325.4665,326.255,51161.0
2025-04-10 15:20:00,326.62,328.54,324.36,324.36,52640.0,325.9755,327.8917,323.72,323.72,52640.0
2025-04-10 15:30:00,324.99,325.99,323.14,323.54,20354.0,324.3487,325.3467,322.5024,322.9016,20354.0
2025-04-10 15:40:00,323.74,324.37,321.63,322.73,27289.0,323.1012,323.7299,320.9954,322.0932,27289.0
2025-04-10 15:50:00,323.13,326.69,322.83,325.51,81620.0,322.4924,326.0454,322.193,324.8677,81620.0
2025-04-11 09:30:00,326.1,327.59,321.43,323.26,13509.0,325.4565,326.9436,320.7957,322.6221,13509.0
2025-04-11 09:40:00,323.89,327.28,322.4,327.28,3105.0,323.2509,326.6342,321.7638,326.6342,3105.0
2025-04-11 09:50:00,326.45,326.63,324.83,324.9,3194.0,325.8058,325.9855,324.189,324.2589,3194.0
2025-04-11 10:00:00,324.83,327.87,324.44,326.91,5092.0,324.189,327.223,323.7998,326.2649,5092.0
2025-04-11 10:10:00,327.58,328.31,326.7,327.67,5030.0,326.9336,327.6622,326.0553,327.0234,5030.0
2025-04-11 10:20:00,327.67,328.19,326.31,326.94,65505.0,327.0234,327.5424,325.6661,326.2949,65505.0
2025-04-11 10:30:00,326.29,327.17,325.96,326.79,21057.0,325.6462,326.5244,325.3168,326.1452,21057.0
2025-04-11 10:40:00,326.74,328.5,326.08,328.21,9386.0,326.0953,327.8518,325.4366,327.5624,9386.0
2025-04-11 10:50:00,328.21,328.59,327.46,327.92,8812.0,327.5624,327.9416,326.8138,327.2729,8812.0
2025-04-11 11:00:00,327.78,329.22,326.4,326.98,14407.0,327.1332,328.5704,325.7559,326.3348,14407.0
2025-04-11 11:10:00,327.05,327.26,325.42,325.6,5115.0,326.4047,326.6142,324.7779,324.9575,5115.0
2025-04-11 11:20:00,325.6,326.9,325.6,326.88,6151.0,324.9575,326.255,324.9575,326.235,6151.0
2025-04-11 11:30:00,326.3,327.93,326.27,327.93,7469.0,325.6561,327.2829,325.6262,327.2829,7469.0
2025-04-11 11:40:00,327.44,328.29,327.18,328.21,5189.0,326.7939,327.6422,326.5344,327.5624,5189.0
2025-04-11 11:50:00,328.5,329.65,328.08,329.47,8021.0,327.8518,328.9995,327.4326,328.8199,8021.0
2025-04-11 12:00:00,329.4,330.56,328.86,330.17,5997.0,328.75,329.9077,328.2111,329.5185,5997.0
2025-04-11 12:10:00,330.36,331.06,330.0,330.91,9929.0,329.7081,330.4067,329.3488,330.257,9929.0
2025-04-11 12:20:00,331.06,331.08,330.29,330.8,8285.0,330.4067,330.4267,329.6383,330.1473,8285.0
2025-04-11 12:30:00,330.59,332.14,330.59,331.91,8999.0,329.9377,331.4846,329.9377,331.2551,8999.0
2025-04-11 12:40:00,332.2,333.13,331.59,333.13,5703.0,331.5445,332.4727,330.9357,332.4727,5703.0
2025-04-11 12:50:00,332.79,333.2,332.13,332.54,4262.0,332.1333,332.5425,331.4746,331.8838,4262.0
2025-04-11 13:00:00,332.77,333.52,332.17,332.17,9591.0,332.1134,332.8619,331.5146,331.5146,9591.0
2025-04-11 13:10:00,332.3,332.44,331.4,331.65,3594.0,331.6443,331.784,330.7461,330.9956,3594.0
2025-04-11 13:20:00,331.72,332.65,331.53,331.71,5132.0,331.0654,331.9936,330.8758,331.0555,5132.0
2025-04-11 13:30:00,331.78,333.46,331.5,333.3,4836.0,331.1253,332.802,330.8459,332.6423,4836.0
2025-04-11 13:40:00,333.56,334.98,333.3,333.78,9477.0,332.9018,334.319,332.6423,333.1214,9477.0
2025-04-11 13:50:00,333.72,334.26,333.25,333.62,7016.0,333.0615,333.6004,332.5924,332.9617,7016.0
2025-04-11 14:00:00,333.36,333.98,332.62,332.88,10460.0,332.7022,333.321,331.9637,332.2232,10460.0
2025-04-11 14:10:00,332.88,332.89,332.16,332.3,5683.0,332.2232,332.2331,331.5046,331.6443,5683.0
2025-04-11 14:20:00,332.3,333.21,332.3,333.2,6400.0,331.6443,332.5525,331.6443,332.5425,6400.0
2025-04-11 14:30:00,333.47,333.47,332.63,332.95,4620.0,332.812,332.812,331.9736,332.293,4620.0
2025-04-11 14:40:00,333.26,333.83,332.91,333.77,4917.0,332.6024,333.1713,332.2531,333.1114,4917.0
2025-04-11 14:50:00,333.83,333.83,332.6,333.04,8075.0,333.1713,333.1713,331.9437,332.3828,8075.0
2025-04-11 15:00:00,332.89,334.76,332.78,334.38,5313.0,332.2331,334.0994,332.1234,333.7202,5313.0
2025-04-11 15:10:00,334.37,334.37,333.61,334.31,5741.0,333.7102,333.7102,332.9517,333.6503,5741.0
2025-04-11 15:20:00,334.31,335.1,334.04,334.75,18956.0,333.6503,334.4388,333.3809,334.0895,18956.0
2025-04-11 15:30:00,334.53,334.69,333.65,334.38,19341.0,333.8699,334.0296,332.9916,333.7202,19341.0
2025-04-11 15:40:00,334.69,334.9,333.7,334.41,22746.0,334.0296,334.2392,333.0415,333.7501,22746.0
2025-04-11 15:50:00,334.58,335.28,333.91,333.97,107144.0,333.9198,334.6184,333.2511,333.311,107144.0
2025-04-14 09:30:00,337.37,338.99,336.26,336.67,33772.0,336.7043,338.3211,335.5965,336.0057,33772.0
2025-04-14 09:40:00,336.65,339.45,336.54,338.75,7134.0,335.9857,338.7802,335.8759,338.0816,7134.0
2025-04-14 09:50:00,338.75,339.34,338.43,339.11,3505.0,338.0816,338.6704,337.7622,338.4409,3505.0
2025-04-14 10:00:00,339.89,341.66,339.72,341.24,11309.0,339.2193,340.9858,339.0497,340.5667,11309.0
2025-04-14 10:10:00,341.25,341.66,339.83,341.05,4345.0,340.5766,340.9858,339.1594,340.377,4345.0
2025-04-14 10:20:00,340.65,341.4,339.77,340.78,3695.0,339.9778,340.7263,339.0996,340.1076,3695.0
2025-04-14 10:30:00,341.64,341.64,340.31,340.94,5016.0,340.9659,340.9659,339.6385,340.2672,5016.0
2025-04-14 10:40:00,340.79,341.85,340.58,341.85,4651.0,340.1175,341.1755,339.908,341.1755,4651.0
2025-04-14 10:50:00,341.66,342.97,341.65,342.7,10844.0,340.9858,342.2932,340.9758,342.0238,10844.0
2025-04-14 11:00:00,342.87,343.12,341.87,342.82,18470.0,342.1934,342.4429,341.1954,342.1435,18470.0
2025-04-14 11:10:00,342.79,343.34,342.31,343.21,15334.0,342.1136,342.6625,341.6345,342.5328,15334.0
2025-04-14 11:20:00,343.51,343.74,342.28,342.36,28996.0,342.8322,343.0617,341.6046,341.6844,28996.0
2025-04-14 11:30:00,342.36,343.43,342.15,342.67,4685.0,341.6844,342.7523,341.4749,341.9938,4685.0
2025-04-14 11:40:00,342.55,342.74,342.01,342.34,4078.0,341.8741,342.0637,341.3351,341.6645,4078.0
2025-04-14 11:50:00,342.25,342.72,342.17,342.17,3715.0,341.5747,342.0437,341.4948,341.4948,3715.0
2025-04-14 12:00:00,342.07,342.36,341.73,342.11,11110.0,341.395,341.6844,341.0557,341.4349,11110.0
2025-04-14 12:10:00,342.05,343.1,341.68,343.02,7016.0,341.3751,342.423,341.0058,342.3431,7016.0
2025-04-14 12:20:00,342.87,343.11,342.11,342.22,5136.0,342.1934,342.433,341.4349,341.5447,5136.0
2025-04-14 12:30:00,342.21,343.23,341.94,343.04,5738.0,341.5347,342.5527,341.2653,342.3631,5738.0
2025-04-14 12:40:00,343.04,343.71,342.5,343.17,17949.0,342.3631,343.0318,341.8242,342.4928,17949.0
2025-04-14 12:50:00,343.13,343.13,342.42,342.79,6761.0,342.4529,342.4529,341.7443,342.1136,6761.0
2025-04-14 13:00:00,342.81,344.19,341.89,342.33,13910.0,342.1336,343.5108,341.2154,341.6545,13910.0
2025-04-14 13:10:00,342.51,342.67,341.82,342.57,6187.0,341.8342,341.9938,341.1455,341.894,6187.0
2025-04-14 13:20:00,342.74,343.12,342.57,342.57,6021.0,342.0637,342.4429,341.894,341.894,6021.0
2025-04-14 13:30:00,342.67,342.98,342.33,342.98,11013.0,341.9938,342.3032,341.6545,342.3032,11013.0
2025-04-14 13:40:00,342.86,343.43,342.79,343.43,4478.0,342.1835,342.7523,342.1136,342.7523,4478.0
2025-04-14 13:50:00,343.42,343.74,343.17,343.54,6968.0,342.7424,343.0617,342.4928,342.8621,6968.0
2025-04-14 14:00:00,343.54,343.55,343.23,343.49,10327.0,342.8621,342.8721,342.5527,342.8122,10327.0
2025-04-14 14:10:00,343.67,344.27,343.66,343.96,10794.0,342.9919,343.5907,342.9819,343.2813,10794.0
2025-04-14 14:20:00,344.0,344.4,344.0,344.13,3701.0,343.3212,343.7204,343.3212,343.451,3701.0
2025-04-14 14:30:00,344.31,344.65,344.02,344.34,7232.0,343.6306,343.9699,343.3412,343.6605,7232.0
2025-04-14 14:40:00,344.36,344.88,344.16,344.44,10594.0,343.6805,344.1995,343.4809,343.7603,10594.0
2025-04-14 14:50:00,344.35,345.18,344.18,345.08,12679.0,343.6705,344.4989,343.5009,344.3991,12679.0
2025-04-14 15:00:00,345.02,345.51,344.9,345.28,12400.0,344.3392,344.8282,344.2194,344.5987,12400.0
2025-04-14 15:10:00,345.26,345.62,345.0,345.0,13743.0,344.5787,344.938,344.3192,344.3192,13743.0
2025-04-14 15:20:00,345.13,345.62,344.9,345.43,16953.0,344.449,344.938,344.2194,344.7484,16953.0
2025-04-14 15:30:00,345.43,345.43,344.62,344.79,24053.0,344.7484,344.7484,343.94,344.1097,24053.0
2025-04-14 15:40:00,344.88,345.44,344.15,344.53,30578.0,344.1995,344.7584,343.4709,343.8502,30578.0
2025-04-14 15:50:00,344.03,344.34,342.88,343.22,107105.0,343.3512,343.6605,342.2034,342.5427,107105.0
2025-04-15 09:30:00,344.01,344.67,341.47,343.62,11801.0,343.3312,343.9899,340.7962,342.942,11801.0
2025-04-15 09:40:00,342.87,344.38,342.86,343.54,22922.0,342.1934,343.7005,342.1835,342.8621,22922.0
2025-04-15 09:50:00,343.76,344.4,343.0,343.37,16879.0,343.0817,343.7204,342.3232,342.6925,16879.0
2025-04-15 10:00:00,343.37,343.73,340.83,340.92,24910.0,342.6925,343.0517,340.1575,340.2473,24910.0
2025-04-15 10:10:00,340.91,341.81,340.18,340.55,22410.0,340.2373,341.1355,339.5087,339.878,22410.0
2025-04-15 10:20:00,340.38,340.42,339.59,340.03,23477.0,339.7084,339.7483,338.9199,339.359,23477.0
2025-04-15 10:30:00,340.09,340.59,339.88,340.59,12445.0,339.4189,339.9179,339.2093,339.9179,12445.0
2025-04-15 10:40:00,340.66,341.6,340.5,341.15,14688.0,339.9878,340.9259,339.8281,340.4768,14688.0
2025-04-15 10:50:00,340.9,341.52,340.51,341.01,15405.0,340.2273,340.8461,339.8381,340.3371,15405.0
2025-04-15 11:00:00,340.97,341.85,340.78,341.44,12280.0,340.2972,341.1755,340.1076,340.7663,12280.0
2025-04-15 11:10:00,341.64,341.64,340.65,340.65,13705.0,340.9659,340.9659,339.9778,339.9778,13705.0
2025-04-15 11:20:00,340.82,340.94,339.92,339.92,11846.0,340.1475,340.2672,339.2493,339.2493,11846.0
2025-04-15 11:30:00,340.06,340.56,339.7,340.56,20520.0,339.389,339.888,339.0297,339.888,20520.0
2025-04-15 11:40:00,340.37,340.55,339.46,339.51,10886.0,339.6984,339.878,338.7902,338.8401,10886.0
2025-04-15 11:50:00,339.7,340.15,339.34,340.13,13267.0,339.0297,339.4788,338.6704,339.4588,13267.0
2025-04-15 12:00:00,340.18,340.58,339.58,339.58,17993.0,339.5087,339.908,338.9099,338.9099,17993.0
2025-04-15 12:10:00,339.72,339.81,339.07,339.27,12358.0,339.0497,339.1395,338.4009,338.6005,12358.0
2025-04-15 12:20:00,339.49,340.03,339.4,339.85,8681.0,338.8201,339.359,338.7303,339.1794,8681.0
2025-04-15 12:30:00,339.85,340.03,338.75,338.75,5748.0,339.1794,339.359,338.0816,338.0816,5748.0
2025-04-15 12:40:00,338.69,338.95,338.44,338.94,10769.0,338.0217,338.2812,337.7722,338.2712,10769.0
2025-04-15 12:50:00,338.86,338.91,337.86,338.11,21172.0,338.1914,338.2413,337.1933,337.4428,21172.0
2025-04-15 13:00:00,338.11,338.28,337.53,337.53,6112.0,337.4428,337.6125,336.864,336.864,6112.0
2025-04-15 13:10:00,337.77,338.0,337.03,337.2,17767.0,337.1035,337.333,336.365,336.5346,17767.0
2025-04-15 13:20:00,337.35,337.36,336.5,336.62,14303.0,336.6843,336.6943,335.836,335.9558,14303.0
2025-04-15 13:30:00,336.78,337.17,336.45,337.12,24237.0,336.1155,336.5047,335.7861,336.4548,24237.0
2025-04-15 13:40:00,337.18,337.49,337.0,337.37,9481.0,336.5147,336.8241,336.335,336.7043,9481.0
2025-04-15 13:50:00,337.52,337.54,337.04,337.38,9016.0,336.854,336.874,336.3749,336.7143,9016.0
2025-04-15 14:00:00,337.51,337.65,336.8,336.87,12242.0,336.844,336.9837,336.1354,336.2053,12242.0
2025-04-15 14:10:00,336.87,337.07,336.36,336.79,13232.0,336.2053,336.4049,335.6963,336.1254,13232.0
2025-04-15 14:20:00,336.8,337.11,336.53,336.56,13487.0,336.1354,336.4448,335.866,335.8959,13487.0
2025-04-15 14:30:00,336.65,337.01,336.37,336.53,10669.0,335.9857,336.345,335.7063,335.866,10669.0
2025-04-15 14:40:00,336.65,336.9,336.51,336.55,10431.0,335.9857,336.2352,335.846,335.8859,10431.0
2025-04-15 14:50:00,336.54,336.61,335.89,336.34,9779.0,335.8759,335.9458,335.2272,335.6763,9779.0
2025-04-15 15:00:00,336.25,336.37,335.76,335.76,11054.0,335.5865,335.7063,335.0975,335.0975,11054.0
2025-04-15 15:10:00,335.78,336.79,335.51,336.63,17878.0,335.1174,336.1254,334.848,335.9658,17878.0
2025-04-15 15:20:00,336.63,336.95,336.06,336.5,18416.0,335.9658,336.2851,335.3969,335.836,18416.0
2025-04-15 15:30:00,336.5,336.66,336.09,336.09,20539.0,335.836,335.9957,335.4268,335.4268,20539.0
2025-04-15 15:40:00,336.1,336.54,335.15,335.19,44245.0,335.4368,335.8759,334.4887,334.5286,44245.0
2025-04-15 15:50:00,335.34,336.09,334.74,335.39,107590.0,334.6783,335.4268,334.0795,334.7282,107590.0
2025-04-16 09:30:00,337.77,339.0,336.18,336.86,15125.0,337.1035,338.3311,335.5166,336.1953,15125.0
2025-04-16 09:40:00,336.97,337.08,336.04,336.05,8369.0,336.3051,336.4149,335.3769,335.3869,8369.0
2025-04-16 09:50:00,336.05,336.16,334.96,335.55,4616.0,335.3869,335.4967,334.299,334.8879,4616.0
2025-04-16 10:00:00,335.17,336.27,334.3,335.14,6958.0,334.5086,335.6065,333.6404,334.4787,6958.0
2025-04-16 10:10:00,335.71,335.71,335.13,335.13,1818.0,335.0476,335.0476,334.4687,334.4687,1818.0
2025-04-16 10:20:00,335.15,336.14,335.15,336.03,7905.0,334.4887,335.4767,334.4887,335.3669,7905.0
2025-04-16 10:30:00,336.18,336.65,336.03,336.6,9823.0,335.5166,335.9857,335.3669,335.9358,9823.0
2025-04-16 10:40:00,336.53,336.66,336.08,336.42,3513.0,335.866,335.9957,335.4168,335.7562,3513.0
2025-04-16 10:50:00,336.5,337.61,336.49,337.22,4839.0,335.836,336.9438,335.826,336.5546,4839.0
2025-04-16 11:00:00,337.52,338.24,337.17,338.23,7583.0,336.854,337.5726,336.5047,337.5626,7583.0
2025-04-16 11:10:00,338.0,338.09,337.51,337.53,6412.0,337.333,337.4229,336.844,336.864,6412.0
2025-04-16 11:20:00,337.8,337.95,337.5,337.92,11379.0,337.1334,337.2831,336.834,337.2532,11379.0
2025-04-16 11:30:00,338.08,338.08,337.64,337.82,2159.0,337.4129,337.4129,336.9738,337.1534,2159.0
2025-04-16 11:40:00,337.64,337.76,337.23,337.23,6541.0,336.9738,337.0935,336.5646,336.5646,6541.0
2025-04-16 11:50:00,337.21,337.49,336.5,336.5,4504.0,336.5446,336.8241,335.836,335.836,4504.0
2025-04-16 12:00:00,336.84,336.84,336.08,336.31,1621.0,336.1753,336.1753,335.4168,335.6464,1621.0
2025-04-16 12:10:00,336.31,336.53,336.1,336.1,3711.0,335.6464,335.866,335.4368,335.4368,3711.0
2025-04-16 12:20:00,336.08,336.42,335.63,336.07,6202.0,335.4168,335.7562,334.9677,335.4069,6202.0
2025-04-16 12:30:00,336.07,336.37,335.76,336.09,3342.0,335.4069,335.7063,335.0975,335.4268,3342.0
2025-04-16 12:40:00,335.99,336.23,335.71,335.84,2841.0,335.327,335.5665,335.0476,335.1773,2841.0
2025-04-16 12:50:00,335.62,335.92,335.11,335.83,6276.0,334.9577,335.2572,334.4488,335.1673,6276.0
2025-04-16 13:00:00,335.63,335.66,335.23,335.37,1770.0,334.9677,334.9977,334.5685,334.7082,1770.0
2025-04-16 13:10:00,335.32,335.6,335.16,335.6,2348.0,334.6583,334.9378,334.4987,334.9378,2348.0
2025-04-16 13:20:00,335.78,335.78,335.12,335.2,4242.0,335.1174,335.1174,334.4587,334.5386,4242.0
2025-04-16 13:30:00,335.01,335.07,333.8,333.9,7562.0,334.3489,334.4088,333.1413,333.2411,7562.0
2025-04-16 13:40:00,333.42,333.84,333.04,333.05,6212.0,332.7621,333.1813,332.3828,332.3928,6212.0
2025-04-16 13:50:00,332.93,333.15,332.26,332.4,4255.0,332.2731,332.4926,331.6044,331.7441,4255.0
2025-04-16 14:00:00,332.61,333.2,332.53,333.17,6013.0,331.9537,332.5425,331.8738,332.5126,6013.0
2025-04-16 14:10:00,333.21,333.4,332.8,333.18,3646.0,332.5525,332.7421,332.1433,332.5226,3646.0
2025-04-16 14:20:00,333.02,333.97,333.02,333.93,3511.0,332.3629,333.311,332.3629,333.2711,3511.0
2025-04-16 14:30:00,333.75,333.91,333.19,333.27,4202.0,333.0914,333.2511,332.5325,332.6124,4202.0
2025-04-16 14:40:00,333.29,333.52,332.91,333.4,10066.0,332.6323,332.8619,332.2531,332.7421,10066.0
2025-04-16 14:50:00,333.31,333.56,333.1,333.1,6172.0,332.6523,332.9018,332.4427,332.4427,6172.0
2025-04-16 15:00:00,333.48,333.48,332.55,332.55,5708.0,332.822,332.822,331.8938,331.8938,5708.0
2025-04-16 15:10:00,332.5,332.91,331.77,331.79,18574.0,331.8439,332.2531,331.1153,331.1353,18574.0
2025-04-16 15:20:00,331.62,331.67,331.23,331.31,6635.0,330.9656,331.0155,330.5764,330.6563,6635.0
2025-04-16 15:30:00,331.36,331.77,330.53,331.11,10064.0,330.7062,331.1153,329.8778,330.4566,10064.0
2025-04-16 15:40:00,331.19,331.49,330.14,330.74,14647.0,330.5365,330.8359,329.4886,330.0874,14647.0
2025-04-16 15:50:00,331.07,332.84,330.67,332.56,75852.0,330.4167,332.1832,330.0175,331.9038,75852.0
2025-04-17 09:30:00,332.36,333.26,328.1,328.46,68753.0,331.7042,332.6024,327.4526,327.8119,68753.0
2025-04-17 09:40:00,329.62,330.5,326.58,328.32,14552.0,328.9696,329.8478,325.9356,327.6722,14552.0
2025-04-17 09:50:00,326.58,329.3,326.58,328.4,9715.0,325.9356,328.6502,325.9356,327.752,9715.0
2025-04-17 10:00:00,328.38,330.0,327.36,327.36,9805.0,327.732,329.3488,326.714,326.714,9805.0
2025-04-17 10:10:00,327.59,329.08,327.59,328.77,17243.0,326.9436,328.4307,326.9436,328.1213,17243.0
2025-04-17 10:20:00,328.77,329.3,328.08,328.22,34458.0,328.1213,328.6502,327.4326,327.5723,34458.0
2025-04-17 10:30:00,328.22,329.14,327.62,327.72,14806.0,327.5723,328.4905,326.9735,327.0733,14806.0
2025-04-17 10:40:00,328.0,329.51,327.53,329.5,51371.0,327.3528,328.8598,326.8837,328.8498,51371.0
2025-04-17 10:50:00,329.14,329.45,328.15,328.62,6109.0,328.4905,328.7999,327.5025,327.9716,6109.0
2025-04-17 11:00:00,328.62,330.58,328.3,330.34,68130.0,327.9716,329.9277,327.6522,329.6882,68130.0
2025-04-17 11:10:00,330.27,331.31,330.03,331.31,18148.0,329.6183,330.6563,329.3788,330.6563,18148.0
2025-04-17 11:20:00,331.38,331.47,330.49,331.03,4998.0,330.7261,330.8159,329.8379,330.3768,4998.0
2025-04-17 11:30:00,331.29,331.53,330.12,330.43,5805.0,330.6363,330.8758,329.4686,329.778,5805.0
2025-04-17 11:40:00,330.57,330.8,329.9,330.5,2993.0,329.9177,330.1473,329.249,329.8478,2993.0
2025-04-17 11:50:00,330.05,330.55,329.89,329.89,3906.0,329.3987,329.8978,329.2391,329.2391,3906.0
2025-04-17 12:00:00,330.04,330.49,329.32,329.88,6260.0,329.3888,329.8379,328.6702,329.2291,6260.0
2025-04-17 12:10:00,329.4,330.24,329.3,330.04,4232.0,328.75,329.5884,328.6502,329.3888,4232.0
2025-04-17 12:20:00,330.14,331.04,329.85,331.04,4187.0,329.4886,330.3868,329.1991,330.3868,4187.0
2025-04-17 12:30:00,330.76,331.15,330.62,330.64,2149.0,330.1073,330.4966,329.9676,329.9876,2149.0
2025-04-17 12:40:00,330.79,331.08,330.44,330.72,3313.0,330.1373,330.4267,329.788,330.0674,3313.0
2025-04-17 12:50:00,330.98,332.23,330.96,332.02,5469.0,330.3269,331.5744,330.3069,331.3648,5469.0
2025-04-17 13:00:00,332.02,332.16,331.52,331.87,9888.0,331.3648,331.5046,330.8658,331.2151,9888.0
2025-04-17 13:10:00,331.92,331.94,331.37,331.52,4798.0,331.265,331.285,330.7161,330.8658,4798.0
2025-04-17 13:20:00,331.66,331.83,331.44,331.44,3750.0,331.0056,331.1752,330.786,330.786,3750.0
2025-04-17 13:30:00,331.62,331.93,331.62,331.79,1532.0,330.9656,331.275,330.9656,331.1353,1532.0
2025-04-17 13:40:00,331.79,332.49,331.05,332.49,10515.0,331.1353,331.8339,330.3968,331.8339,10515.0
2025-04-17 13:50:00,332.28,332.52,332.0,332.46,4326.0,331.6243,331.8639,331.3449,331.804,4326.0
2025-04-17 14:00:00,332.46,332.8,332.05,332.61,11375.0,331.804,332.1433,331.3948,331.9537,11375.0
2025-04-17 14:10:00,332.4,332.61,331.89,332.17,15383.0,331.7441,331.9537,331.2351,331.5146,15383.0
2025-04-17 14:20:00,332.31,332.5,330.95,331.01,10099.0,331.6543,331.8439,330.297,330.3568,10099.0
2025-04-17 14:30:00,331.09,331.79,330.99,331.79,7055.0,330.4367,331.1353,330.3369,331.1353,7055.0
2025-04-17 14:40:00,332.23,332.23,331.45,331.85,8292.0,331.5744,331.5744,330.796,331.1952,8292.0
2025-04-17 14:50:00,331.62,332.14,331.46,331.67,13273.0,330.9656,331.4846,330.806,331.0155,13273.0
2025-04-17 15:00:00,331.87,331.87,331.08,331.25,6793.0,331.2151,331.2151,330.4267,330.5964,6793.0
2025-04-17 15:10:00,331.37,331.5,330.55,331.21,8529.0,330.7161,330.8459,329.8978,330.5564,8529.0
2025-04-17 15:20:00,331.02,331.58,330.87,331.2,11278.0,330.3668,330.9257,330.2171,330.5465,11278.0
2025-04-17 15:30:00,331.16,331.99,331.01,331.69,18418.0,330.5065,331.3349,330.3568,331.0355,18418.0
2025-04-17 15:40:00,331.34,331.6,330.42,330.57,11991.0,330.6862,330.9457,329.768,329.9177,11991.0
2025-04-17 15:50:00,330.22,330.22,329.14,329.34,82257.0,329.5684,329.5684,328.4905,328.6901,82257.0
2025-04-21 09:30:00,328.42,329.04,325.41,327.77,9299.0,327.772,328.3907,324.7679,327.1232,9299.0
2025-04-21 09:40:00,327.34,328.32,326.5,327.12,3530.0,326.6941,327.6722,325.8557,326.4745,3530.0
2025-04-21 09:50:00,327.19,328.02,326.85,327.58,2960.0,326.5444,327.3727,326.2051,326.9336,2960.0
2025-04-21 10:00:00,327.51,327.68,326.94,327.04,5014.0,326.8637,327.0334,326.2949,326.3947,5014.0
2025-04-21 10:10:00,327.04,327.87,326.25,326.61,9136.0,326.3947,327.223,325.6062,325.9655,9136.0
2025-04-21 10:20:00,326.61,326.7,326.13,326.56,4308.0,325.9655,326.0553,325.4865,325.9156,4308.0
2025-04-21 10:30:00,326.74,326.74,326.16,326.32,1956.0,326.0953,326.0953,325.5164,325.6761,1956.0
2025-04-21 10:40:00,326.52,326.52,325.56,325.62,3798.0,325.8757,325.8757,324.9176,324.9775,3798.0
2025-04-21 10:50:00,325.57,325.57,324.19,324.19,6688.0,324.9276,324.9276,323.5503,323.5503,6688.0
2025-04-21 11:00:00,324.33,324.72,323.66,323.75,4858.0,323.69,324.0793,323.0213,323.1112,4858.0
2025-04-21 11:10:00,324.02,324.19,323.72,323.88,4103.0,323.3806,323.5503,323.0812,323.2409,4103.0
2025-04-21 11:20:00,323.9,323.9,323.16,323.17,2924.0,323.2609,323.2609,322.5223,322.5323,2924.0
2025-04-21 11:30:00,323.06,323.07,321.91,322.18,17546.0,322.4225,322.4325,321.2748,321.5443,17546.0
2025-04-21 11:40:00,322.24,322.24,320.84,321.05,4317.0,321.6041,321.6041,320.2069,320.4165,4317.0
2025-04-21 11:50:00,321.0,321.03,320.25,320.38,4847.0,320.3666,320.3965,319.6181,319.7478,4847.0
2025-04-21 12:00:00,320.76,320.77,319.83,320.19,3242.0,320.1271,320.137,319.1989,319.5582,3242.0
2025-04-21 12:10:00,320.36,320.48,320.03,320.25,7501.0,319.7279,319.8476,319.3985,319.6181,7501.0
2025-04-21 12:20:00,320.25,320.59,319.88,320.44,7036.0,319.6181,319.9574,319.2488,319.8077,7036.0
2025-04-21 12:30:00,320.45,320.96,320.45,320.96,2515.0,319.8177,320.3267,319.8177,320.3267,2515.0
2025-04-21 12:40:00,321.06,321.38,320.24,320.36,7059.0,320.4265,320.7458,319.6081,319.7279,7059.0
2025-04-21 12:50:00,320.34,320.34,319.79,320.2,8463.0,319.7079,319.7079,319.159,319.5682,8463.0
2025-04-21 13:00:00,320.51,320.51,319.08,319.24,8646.0,319.8776,319.8776,318.4504,318.6101,8646.0
2025-04-21 13:10:00,318.99,319.22,318.38,319.02,5020.0,318.3606,318.5901,317.7518,318.3905,5020.0
2025-04-21 13:20:00,318.8,319.2,318.69,318.83,4759.0,318.1709,318.5701,318.0612,318.2009,4759.0
2025-04-21 13:30:00,318.97,319.19,318.46,318.61,5136.0,318.3406,318.5602,317.8316,317.9813,5136.0
2025-04-21 13:40:00,318.38,318.38,317.71,317.84,5658.0,317.7518,317.7518,317.0831,317.2128,5658.0
2025-04-21 13:50:00,317.79,318.19,317.66,317.66,8549.0,317.1629,317.5621,317.0332,317.0332,8549.0
2025-04-21 14:00:00,317.57,317.57,315.93,316.0,6830.0,316.9434,316.9434,315.3066,315.3765,6830.0
2025-04-21 14:10:00,315.77,317.13,315.71,317.13,15247.0,315.1469,316.5042,315.087,316.5042,15247.0
2025-04-21 14:20:00,317.24,317.37,316.73,317.14,12477.0,316.614,316.7438,316.105,316.5142,12477.0
2025-04-21 14:30:00,317.23,317.49,316.78,316.78,8012.0,316.604,316.8635,316.1549,316.1549,8012.0
2025-04-21 14:40:00,317.02,317.08,316.63,316.94,4617.0,316.3944,316.4543,316.0052,316.3146,4617.0
2025-04-21 14:50:00,316.71,316.92,316.16,316.2,3726.0,316.0851,316.2946,315.5361,315.5761,3726.0
2025-04-21 15:00:00,316.12,316.55,316.12,316.29,22765.0,315.4962,315.9254,315.4962,315.6659,22765.0
2025-04-21 15:10:00,316.5,317.3,316.5,317.07,6171.0,315.8755,316.6739,315.8755,316.4443,6171.0
2025-04-21 15:20:00,317.05,317.41,316.34,316.4,24920.0,316.4244,316.7837,315.7158,315.7757,24920.0
2025-04-21 15:30:00,316.41,317.35,315.78,316.87,19355.0,315.7857,316.7238,315.1569,316.2447,19355.0
2025-04-21 15:40:00,317.03,318.44,316.89,318.29,30249.0,316.4044,317.8116,316.2647,317.6619,30249.0
2025-04-21 15:50:00,317.85,319.81,317.81,319.41,41771.0,317.2228,319.1789,317.1829,318.7797,41771.0
2025-04-22 09:30:00,324.96,325.69,322.62,324.31,16799.0,324.3188,325.0473,321.9834,323.6701,16799.0
2025-04-22 09:40:00,324.03,325.64,324.03,324.94,15857.0,323.3906,324.9974,323.3906,324.2988,15857.0
2025-04-22 09:50:00,325.19,326.28,324.14,325.35,9525.0,324.5483,325.6362,323.5004,324.708,9525.0
2025-04-22 10:00:00,325.35,326.66,325.1,326.0,7430.0,324.708,326.0154,324.4585,325.3567,7430.0
2025-04-22 10:10:00,325.99,326.24,325.43,325.85,4916.0,325.3467,325.5963,324.7879,325.207,4916.0
2025-04-22 10:20:00,325.8,326.58,325.79,326.58,3072.0,325.1571,325.9356,325.1471,325.9356,3072.0
2025-04-22 10:30:00,326.48,327.27,326.27,327.27,10101.0,325.8358,326.6242,325.6262,326.6242,10101.0
2025-04-22 10:40:00,327.11,327.72,327.04,327.7,10821.0,326.4645,327.0733,326.3947,327.0534,10821.0
2025-04-22 10:50:00,327.62,328.69,327.6,328.31,16833.0,326.9735,328.0414,326.9536,327.6622,16833.0
2025-04-22 11:00:00,328.45,328.6,328.27,328.33,2836.0,327.8019,327.9516,327.6222,327.6821,2836.0
2025-04-22 11:10:00,328.55,328.88,328.16,328.26,5049.0,327.9017,328.231,327.5125,327.6123,5049.0
2025-04-22 11:20:00,328.69,328.92,328.45,328.57,4619.0,328.0414,328.271,327.8019,327.9217,4619.0
2025-04-22 11:30:00,328.52,329.45,328.51,328.94,7247.0,327.8718,328.7999,327.8618,328.2909,7247.0
2025-04-22 11:40:00,328.75,328.79,327.99,328.06,14274.0,328.1013,328.1412,327.3428,327.4127,14274.0
2025-04-22 11:50:00,328.35,329.48,328.31,329.44,7949.0,327.7021,328.8299,327.6622,328.7899,7949.0
2025-04-22 12:00:00,330.0,330.6,329.57,330.01,4790.0,329.3488,329.9477,328.9197,329.3588,4790.0
2025-04-22 12:10:00,329.98,330.05,329.72,330.05,5210.0,329.3289,329.3987,329.0694,329.3987,5210.0
2025-04-22 12:20:00,329.87,330.07,329.54,329.75,11803.0,329.2191,329.4187,328.8897,329.0993,11803.0
2025-04-22 12:30:00,329.75,330.1,329.64,329.96,2888.0,329.0993,329.4486,328.9895,329.3089,2888.0
2025-04-22 12:40:00,329.87,329.94,329.27,329.51,9066.0,329.2191,329.289,328.6203,328.8598,9066.0
2025-04-22 12:50:00,329.5,329.6,329.08,329.32,3051.0,328.8498,328.9496,328.4307,328.6702,3051.0
2025-04-22 13:00:00,329.12,329.48,329.05,329.27,21793.0,328.4706,328.8299,328.4007,328.6203,21793.0
2025-04-22 13:10:00,329.09,329.09,327.22,327.98,5122.0,328.4406,328.4406,326.5743,327.3328,5122.0
2025-04-22 13:20:00,327.54,327.76,326.4,326.57,6738.0,326.8937,327.1133,325.7559,325.9256,6738.0
2025-04-22 13:30:00,326.57,327.15,326.31,326.63,17709.0,325.9256,326.5045,325.6661,325.9855,17709.0
2025-04-22 13:40:00,326.71,326.71,326.19,326.5,10647.0,326.0653,326.0653,325.5464,325.8557,10647.0
2025-04-22 13:50:00,326.54,326.89,326.42,326.63,7563.0,325.8957,326.245,325.7759,325.9855,7563.0
2025-04-22 14:00:00,326.65,327.93,326.65,327.6,9226.0,326.0054,327.2829,326.0054,326.9536,9226.0
2025-04-22 14:10:00,327.53,328.22,327.5,328.06,11386.0,326.8837,327.5723,326.8538,327.4127,11386.0
2025-04-22 14:20:00,328.05,328.55,327.84,328.05,10939.0,327.4027,327.9017,327.1931,327.4027,10939.0
2025-04-22 14:30:00,328.43,329.64,328.35,329.12,8457.0,327.7819,328.9895,327.7021,328.4706,8457.0
2025-04-22 14:40:00,329.11,330.06,329.11,329.86,7903.0,328.4606,329.4087,328.4606,329.2091,7903.0
2025-04-22 14:50:00,329.85,330.47,329.58,330.26,16223.0,329.1991,329.8179,328.9297,329.6083,16223.0
2025-04-22 15:00:00,330.25,330.44,329.86,329.91,12119.0,329.5983,329.788,329.2091,329.259,12119.0
2025-04-22 15:10:00,329.83,330.18,329.32,329.48,34112.0,329.1792,329.5285,328.6702,328.8299,34112.0
2025-04-22 15:20:00,329.66,330.49,329.39,330.19,29193.0,329.0095,329.8379,328.74,329.5385,29193.0
2025-04-22 15:30:00,329.94,331.0,329.93,330.72,13152.0,329.289,330.3469,329.279,330.0674,13152.0
2025-04-22 15:40:00,330.72,331.95,329.9,331.8,34960.0,330.0674,331.295,329.249,331.1453,34960.0
2025-04-22 15:50:00,331.59,332.0,330.6,330.6,64308.0,330.9357,331.3449,329.9477,329.9477,64308.0
2025-04-23 09:30:00,331.14,333.74,330.6,332.27,32217.0,330.4866,333.0815,329.9477,331.6144,32217.0
2025-04-23 09:40:00,331.63,333.85,331.56,333.31,13964.0,330.9756,333.1912,330.9058,332.6523,13964.0
2025-04-23 09:50:00,333.74,335.0,333.54,334.16,20512.0,333.0815,334.339,332.8819,333.5006,20512.0
2025-04-23 10:00:00,334.98,335.6,333.97,335.13,16892.0,334.319,334.9378,333.311,334.4687,16892.0
2025-04-23 10:10:00,335.13,335.33,333.73,334.72,21853.0,334.4687,334.6683,333.0715,334.0595,21853.0
2025-04-23 10:20:00,334.72,335.8,334.3,335.64,11498.0,334.0595,335.1374,333.6404,334.9777,11498.0
2025-04-23 10:30:00,336.0,336.69,335.84,335.87,16659.0,335.337,336.0256,335.1773,335.2073,16659.0
2025-04-23 10:40:00,336.17,336.46,335.16,335.16,9419.0,335.5067,335.7961,334.4987,334.4987,9419.0
2025-04-23 10:50:00,334.79,334.79,333.57,333.77,10232.0,334.1294,334.1294,332.9118,333.1114,10232.0
2025-04-23 11:00:00,333.77,334.23,333.29,333.79,10523.0,333.1114,333.5705,332.6323,333.1314,10523.0
2025-04-23 11:10:00,333.78,333.78,333.18,333.58,5338.0,333.1214,333.1214,332.5226,332.9218,5338.0
2025-04-23 11:20:00,333.39,333.39,331.86,332.29,12538.0,332.7321,332.7321,331.2052,331.6343,12538.0
2025-04-23 11:30:00,332.33,332.52,331.74,332.5,6435.0,331.6742,331.8639,331.0854,331.8439,6435.0
2025-04-23 11:40:00,332.5,332.89,331.2,331.42,6363.0,331.8439,332.2331,330.5465,330.766,6363.0
2025-04-23 11:50:00,331.53,332.07,330.7,332.07,6664.0,330.8758,331.4148,330.0475,331.4148,6664.0
2025-04-23 12:00:00,331.69,332.07,331.57,331.69,24649.0,331.0355,331.4148,330.9157,331.0355,24649.0
2025-04-23 12:10:00,331.69,332.08,330.33,330.33,11719.0,331.0355,331.4247,329.6782,329.6782,11719.0
2025-04-23 12:20:00,330.32,330.57,329.97,330.33,3659.0,329.6682,329.9177,329.3189,329.6782,3659.0
2025-04-23 12:30:00,330.69,331.28,330.39,331.19,3785.0,330.0375,330.6263,329.7381,330.5365,3785.0
2025-04-23 12:40:00,331.2,331.51,330.6,330.6,9194.0,330.5465,330.8559,329.9477,329.9477,9194.0
2025-04-23 12:50:00,330.61,331.69,330.61,331.23,6274.0,329.9576,331.0355,329.9576,330.5764,6274.0
2025-04-23 13:00:00,331.4,333.01,330.97,332.94,7049.0,330.7461,332.3529,330.3169,332.283,7049.0
2025-04-23 13:10:00,333.22,333.28,332.61,333.14,3498.0,332.5625,332.6224,331.9537,332.4826,3498.0
2025-04-23 13:20:00,332.97,333.49,332.47,332.47,13539.0,332.313,332.8319,331.814,331.814,13539.0
2025-04-23 13:30:00,332.66,332.68,331.1,331.38,3685.0,332.0036,332.0235,330.4467,330.7261,3685.0
2025-04-23 13:40:00,331.16,331.27,330.79,331.08,4760.0,330.5065,330.6163,330.1373,330.4267,4760.0
2025-04-23 13:50:00,330.96,331.86,330.77,331.59,4144.0,330.3069,331.2052,330.1173,330.9357,4144.0
2025-04-23 14:00:00,331.31,331.37,330.63,330.63,2368.0,330.6563,330.7161,329.9776,329.9776,2368.0
2025-04-23 14:10:00,331.09,331.56,330.84,330.98,13006.0,330.4367,330.9058,330.1872,330.3269,13006.0
2025-04-23 14:20:00,331.29,331.37,330.43,330.43,4447.0,330.6363,330.7161,329.778,329.778,4447.0
2025-04-23 14:30:00,330.74,330.9,330.04,330.26,4228.0,330.0874,330.2471,329.3888,329.6083,4228.0
2025-04-23 14:40:00,330.36,330.49,329.91,330.46,5881.0,329.7081,329.8379,329.259,329.8079,5881.0
2025-04-23 14:50:00,330.69,330.8,330.24,330.32,3790.0,330.0375,330.1473,329.5884,329.6682,3790.0
2025-04-23 15:00:00,330.27,330.62,329.75,329.96,3335.0,329.6183,329.9676,329.0993,329.3089,3335.0
2025-04-23 15:10:00,330.16,330.58,330.12,330.48,6467.0,329.5085,329.9277,329.4686,329.8279,6467.0
2025-04-23 15:20:00,330.41,330.88,330.14,330.71,5881.0,329.758,330.2271,329.4886,330.0574,5881.0
2025-04-23 15:30:00,330.91,331.37,330.58,330.98,10591.0,330.257,330.7161,329.9277,330.3269,10591.0
2025-04-23 15:40:00,330.99,331.16,330.36,331.02,15192.0,330.3369,330.5065,329.7081,330.3668,15192.0
2025-04-23 15:50:00,331.02,332.36,330.73,331.61,58051.0,330.3668,331.7042,330.0774,330.9557,58051.0
2025-04-24 09:30:00,329.27,329.27,326.33,326.98,16347.0,328.6203,328.6203,325.6861,326.3348,16347.0
2025-04-24 09:40:00,327.98,329.57,327.98,329.55,1504.0,327.3328,328.9197,327.3328,328.8997,1504.0
2025-04-24 09:50:00,329.59,330.0,327.88,328.41,4744.0,328.9396,329.3488,327.233,327.762,4744.0
2025-04-24 10:00:00,327.86,329.06,327.86,329.06,16077.0,327.2131,328.4107,327.2131,328.4107,16077.0
2025-04-24 10:10:00,329.06,329.23,327.99,329.23,11049.0,328.4107,328.5804,327.3428,328.5804,11049.0
2025-04-24 10:20:00,329.24,329.57,328.67,329.46,3918.0,328.5903,328.9197,328.0215,328.8099,3918.0
2025-04-24 10:30:00,329.4,330.06,329.22,329.99,5149.0,328.75,329.4087,328.5704,329.3389,5149.0
2025-04-24 10:40:00,330.24,330.35,328.89,329.48,9848.0,329.5884,329.6981,328.241,328.8299,9848.0
2025-04-24 10:50:00,329.23,329.59,328.44,328.79,8497.0,328.5804,328.9396,327.7919,328.1412,8497.0
2025-04-24 11:00:00,329.01,329.47,328.83,328.83,3540.0,328.3608,328.8199,328.1811,328.1811,3540.0
2025-04-24 11:10:00,328.72,329.77,328.71,328.83,11433.0,328.0714,329.1193,328.0614,328.1811,11433.0
2025-04-24 11:20:00,329.08,329.26,328.53,328.86,5983.0,328.4307,328.6103,327.8817,328.2111,5983.0
2025-04-24 11:30:00,328.64,329.22,328.53,329.07,11094.0,327.9915,328.5704,327.8817,328.4207,11094.0
2025-04-24 11:40:00,329.1,329.54,328.61,328.95,12810.0,328.4506,328.8897,327.9616,328.3009,12810.0
2025-04-24 11:50:00,329.35,330.58,329.15,330.43,40934.0,328.7001,329.9277,328.5005,329.778,40934.0
2025-04-24 12:00:00,330.43,330.7,330.15,330.18,8031.0,329.778,330.0475,329.4985,329.5285,8031.0
2025-04-24 12:10:00,330.13,331.16,330.06,331.16,6611.0,329.4786,330.5065,329.4087,330.5065,6611.0
2025-04-24 12:20:00,331.19,331.79,331.0,331.29,11568.0,330.5365,331.1353,330.3469,330.6363,11568.0
2025-04-24 12:30:00,331.37,332.19,331.29,331.31,8343.0,330.7161,331.5345,330.6363,330.6563,8343.0
2025-04-24 12:40:00,331.41,331.54,330.72,331.37,30172.0,330.7561,330.8858,330.0674,330.7161,30172.0
2025-04-24 12:50:00,331.44,332.39,331.24,332.26,36069.0,330.786,331.7341,330.5864,331.6044,36069.0
2025-04-24 13:00:00,332.26,332.63,332.01,332.16,20098.0,331.6044,331.9736,331.3549,331.5046,20098.0
2025-04-24 13:10:00,332.21,332.35,331.1,331.1,10466.0,331.5545,331.6942,330.4467,330.4467,10466.0
2025-04-24 13:20:00,330.78,331.47,330.78,330.94,3550.0,330.1273,330.8159,330.1273,330.287,3550.0
2025-04-24 13:30:00,331.0,331.2,330.66,331.0,8792.0,330.3469,330.5465,330.0075,330.3469,8792.0
2025-04-24 13:40:00,330.97,331.23,330.71,331.2,3929.0,330.3169,330.5764,330.0574,330.5465,3929.0
2025-04-24 13:50:00,331.03,331.46,330.79,330.93,6768.0,330.3768,330.806,330.1373,330.277,6768.0
2025-04-24 14:00:00,331.06,331.74,331.05,331.28,4778.0,330.4067,331.0854,330.3968,330.6263,4778.0
2025-04-24 14:10:00,331.14,331.14,330.78,330.81,2607.0,330.4866,330.4866,330.1273,330.1572,2607.0
2025-04-24 14:20:00,330.86,331.28,330.5,331.21,6418.0,330.2071,330.6263,329.8478,330.5564,6418.0
2025-04-24 14:30:00,331.77,331.81,331.5,331.81,1341.0,331.1153,331.1553,330.8459,331.1553,1341.0
2025-04-24 14:40:00,331.8,331.96,331.52,331.96,2314.0,331.1453,331.305,330.8658,331.305,2314.0
2025-04-24 14:50:00,331.9,332.04,331.4,331.43,2555.0,331.2451,331.3848,330.7461,330.776,2555.0
2025-04-24 15:00:00,331.27,331.27,330.71,330.99,4636.0,330.6163,330.6163,330.0574,330.3369,4636.0
2025-04-24 15:10:00,331.03,331.33,330.54,331.02,3934.0,330.3768,330.6762,329.8878,330.3668,3934.0
2025-04-24 15:20:00,331.03,331.6,331.02,331.19,4379.0,330.3768,330.9457,330.3668,330.5365,4379.0
2025-04-24 15:30:00,331.36,332.09,330.26,331.95,10840.0,330.7062,331.4347,329.6083,331.295,10840.0
2025-04-24 15:40:00,332.02,332.71,331.75,332.4,34602.0,331.3648,332.0535,331.0954,331.7441,34602.0
2025-04-24 15:50:00,332.2,332.41,331.49,331.54,45970.0,331.5445,331.7541,330.8359,330.8858,45970.0
2025-04-25 09:30:00,327.34,327.34,319.98,320.25,38785.0,326.6941,326.6941,319.3486,319.6181,38785.0
2025-04-25 09:40:00,320.64,321.34,315.7,316.73,21933.0,320.0073,320.7059,315.0771,316.105,21933.0
2025-04-25 09:50:00,316.74,318.02,316.03,316.03,22509.0,316.115,317.3925,315.4064,315.4064,22509.0
2025-04-25 10:00:00,316.48,316.82,314.74,315.63,75266.0,315.8555,316.1948,314.1189,315.0072,75266.0
2025-04-25 10:10:00,315.46,316.72,314.84,315.68,38925.0,314.8375,316.095,314.2187,315.0571,38925.0
2025-04-25 10:20:00,315.29,315.31,313.57,314.68,40716.0,314.6679,314.6878,312.9513,314.0591,40716.0
2025-04-25 10:30:00,314.58,316.55,314.48,316.17,30690.0,313.9593,315.9254,313.8595,315.5461,30690.0
2025-04-25 10:40:00,315.9,317.87,315.74,317.85,25951.0,315.2767,317.2428,315.117,317.2228,25951.0
2025-04-25 10:50:00,317.31,317.94,316.69,317.12,41223.0,316.6839,317.3126,316.0651,316.4943,41223.0
2025-04-25 11:00:00,317.13,318.47,317.11,318.03,52574.0,316.5042,317.8416,316.4843,317.4025,52574.0
2025-04-25 11:10:00,318.0,318.11,317.29,317.41,29364.0,317.3725,317.4823,316.6639,316.7837,29364.0
2025-04-25 11:20:00,317.42,317.44,316.41,317.06,33419.0,316.7937,316.8136,315.7857,316.4344,33419.0
2025-04-25 11:30:00,317.1,317.36,316.52,316.72,20053.0,316.4743,316.7338,315.8954,316.095,20053.0
2025-04-25 11:40:00,316.69,316.69,315.53,316.41,32749.0,316.0651,316.0651,314.9074,315.7857,32749.0
2025-04-25 11:50:00,316.25,316.91,316.12,316.47,26505.0,315.626,316.2847,315.4962,315.8455,26505.0
2025-04-25 12:00:00,316.6,317.52,316.6,317.19,13913.0,315.9753,316.8935,315.9753,316.5641,13913.0
2025-04-25 12:10:00,317.49,317.93,317.24,317.39,31365.0,316.8635,317.3027,316.614,316.7637,31365.0
2025-04-25 12:20:00,317.5,318.43,317.5,318.3,24813.0,316.8735,317.8017,316.8735,317.6719,24813.0
2025-04-25 12:30:00,318.43,319.19,318.12,318.12,20544.0,317.8017,318.5602,317.4923,317.4923,20544.0
2025-04-25 12:40:00,318.2,318.44,317.82,317.95,18236.0,317.5721,317.8116,317.1929,317.3226,18236.0
2025-04-25 12:50:00,317.95,318.09,317.18,318.03,11822.0,317.3226,317.4623,316.5541,317.4025,11822.0
2025-04-25 13:00:00,318.03,318.93,317.92,318.73,15370.0,317.4025,318.3007,317.2927,318.1011,15370.0
2025-04-25 13:10:00,318.73,319.08,318.22,318.54,18644.0,318.1011,318.4504,317.5921,317.9114,18644.0
2025-04-25 13:20:00,318.43,319.62,318.37,319.42,15716.0,317.8017,318.9893,317.7418,318.7897,15716.0
2025-04-25 13:30:00,319.41,319.76,318.31,318.47,16805.0,318.7797,319.129,317.6819,317.8416,16805.0
2025-04-25 13:40:00,318.34,318.87,318.2,318.75,9060.0,317.7118,318.2408,317.5721,318.121,9060.0
2025-04-25 13:50:00,318.75,318.83,318.15,318.81,5452.0,318.121,318.2009,317.5222,318.1809,5452.0
2025-04-25 14:00:00,318.68,319.1,318.65,318.99,14730.0,318.0512,318.4703,318.0212,318.3606,14730.0
2025-04-25 14:10:00,318.83,319.17,318.79,319.01,26338.0,318.2009,318.5402,318.161,318.3805,26338.0
2025-04-25 14:20:00,319.1,320.05,319.04,319.65,17325.0,318.4703,319.4185,318.4105,319.0193,17325.0
2025-04-25 14:30:00,319.65,320.42,319.63,320.28,38954.0,319.0193,319.7877,318.9993,319.648,38954.0
2025-04-25 14:40:00,320.25,320.37,319.72,319.86,16128.0,319.6181,319.7378,319.0891,319.2288,16128.0
2025-04-25 14:50:00,319.86,320.39,319.44,320.23,15958.0,319.2288,319.7578,318.8097,319.5981,15958.0
2025-04-25 15:00:00,320.22,320.57,320.07,320.46,19779.0,319.5881,319.9374,319.4384,319.8277,19779.0
2025-04-25 15:10:00,320.5,321.19,320.17,321.08,39119.0,319.8676,320.5562,319.5382,320.4464,39119.0
2025-04-25 15:20:00,321.21,322.21,321.08,321.8,26718.0,320.5762,321.5742,320.4464,321.165,26718.0
2025-04-25 15:30:00,321.61,321.78,320.4,320.98,37757.0,320.9754,321.1451,319.7678,320.3466,37757.0
2025-04-25 15:40:00,321.0,321.28,320.61,321.13,41606.0,320.3666,320.646,319.9774,320.4963,41606.0
2025-04-25 15:50:00,320.94,322.41,320.85,321.99,155528.0,320.3067,321.7738,320.2169,321.3546,155528.0
2025-04-28 09:30:00,323.83,325.43,322.49,324.52,42813.0,323.191,324.7879,321.8537,323.8796,42813.0
2025-04-28 09:40:00,324.57,325.34,322.88,323.21,4925.0,323.9296,324.698,322.2429,322.5722,4925.0
2025-04-28 09:50:00,323.56,324.25,323.29,324.09,3346.0,322.9215,323.6102,322.6521,323.4505,3346.0
2025-04-28 10:00:00,323.91,324.24,323.1,323.1,17621.0,323.2709,323.6002,322.4625,322.4625,17621.0
2025-04-28 10:10:00,323.08,323.98,322.56,323.62,21654.0,322.4425,323.3407,321.9235,322.9814,21654.0
2025-04-28 10:20:00,323.88,324.65,323.76,324.37,7706.0,323.2409,324.0094,323.1211,323.7299,7706.0
2025-04-28 10:30:00,324.08,324.5,323.69,323.98,7955.0,323.4405,323.8597,323.0513,323.3407,7955.0
2025-04-28 10:40:00,323.77,324.68,323.28,324.68,10495.0,323.1311,324.0393,322.6421,324.0393,10495.0
2025-04-28 10:50:00,324.69,326.07,324.61,325.43,16840.0,324.0493,325.4266,323.9695,324.7879,16840.0
2025-04-28 11:00:00,325.34,325.69,325.22,325.3,5391.0,324.698,325.0473,324.5783,324.6581,5391.0
2025-04-28 11:10:00,325.38,325.57,324.88,325.0,12700.0,324.738,324.9276,324.2389,324.3587,12700.0
2025-04-28 11:20:00,324.91,324.99,324.22,324.8,8564.0,324.2689,324.3487,323.5802,324.1591,8564.0
2025-04-28 11:30:00,324.68,324.9,323.96,324.15,12635.0,324.0393,324.2589,323.3208,323.5104,12635.0
2025-04-28 11:40:00,324.15,324.15,323.42,323.6,5810.0,323.5104,323.5104,322.7818,322.9615,5810.0
2025-04-28 11:50:00,323.61,323.97,323.41,323.55,6517.0,322.9714,323.3307,322.7718,322.9116,6517.0
2025-04-28 12:00:00,323.55,323.55,322.8,322.81,13078.0,322.9116,322.9116,322.163,322.173,13078.0
2025-04-28 12:10:00,322.89,323.28,322.77,322.94,19399.0,322.2529,322.6421,322.1331,322.3028,19399.0
2025-04-28 12:20:00,322.94,322.94,322.63,322.64,4079.0,322.3028,322.3028,321.9934,322.0034,4079.0
2025-04-28 12:30:00,322.65,323.3,322.42,323.21,22648.0,322.0133,322.6621,321.7838,322.5722,22648.0
2025-04-28 12:40:00,323.21,323.42,322.97,323.42,14916.0,322.5722,322.7818,322.3327,322.7818,14916.0
2025-04-28 12:50:00,323.42,323.67,322.92,323.42,12768.0,322.7818,323.0313,322.2828,322.7818,12768.0
2025-04-28 13:00:00,323.49,323.51,323.23,323.33,9514.0,322.8517,322.8716,322.5922,322.692,9514.0
2025-04-28 13:10:00,323.19,323.28,322.63,322.74,9367.0,322.5523,322.6421,321.9934,322.1032,9367.0
2025-04-28 13:20:00,322.74,323.3,322.54,322.77,9229.0,322.1032,322.6621,321.9036,322.1331,9229.0
2025-04-28 13:30:00,322.7,322.8,322.21,322.63,9203.0,322.0632,322.163,321.5742,321.9934,9203.0
2025-04-28 13:40:00,322.68,323.05,322.44,322.7,8356.0,322.0433,322.4125,321.8038,322.0632,8356.0
2025-04-28 13:50:00,322.81,323.12,322.69,322.97,14184.0,322.173,322.4824,322.0533,322.3327,14184.0
2025-04-28 14:00:00,322.98,322.98,322.27,322.27,13370.0,322.3427,322.3427,321.6341,321.6341,13370.0
2025-04-28 14:10:00,322.29,322.54,322.23,322.28,12873.0,321.654,321.9036,321.5942,321.6441,12873.0
2025-04-28 14:20:00,322.43,323.48,322.22,323.31,12419.0,321.7938,322.8417,321.5842,322.672,12419.0
2025-04-28 14:30:00,323.31,323.47,322.89,323.01,15855.0,322.672,322.8317,322.2529,322.3726,15855.0
2025-04-28 14:40:00,322.95,322.99,322.58,322.89,15495.0,322.3127,322.3527,321.9435,322.2529,15495.0
2025-04-28 14:50:00,322.94,323.35,322.72,322.73,15771.0,322.3028,322.712,322.0832,322.0932,15771.0
2025-04-28 15:00:00,322.77,323.25,322.68,323.0,26225.0,322.1331,322.6122,322.0433,322.3626,26225.0
2025-04-28 15:10:00,323.13,323.49,322.97,323.3,39454.0,322.4924,322.8517,322.3327,322.6621,39454.0
2025-04-28 15:20:00,323.3,323.83,323.3,323.66,23696.0,322.6621,323.191,322.6621,323.0213,23696.0
2025-04-28 15:30:00,323.69,323.7,322.19,323.34,49938.0,323.0513,323.0613,321.5542,322.702,49938.0
2025-04-28 15:40:00,323.36,323.93,323.16,323.47,59528.0,322.7219,323.2908,322.5223,322.8317,59528.0
2025-04-28 15:50:00,323.48,324.35,323.09,323.8,150328.0,322.8417,323.71,322.4525,323.1611,150328.0
2025-04-29 09:30:00,321.39,321.39,317.05,318.66,22527.0,320.7558,320.7558,316.4244,318.0312,22527.0
2025-04-29 09:40:00,318.93,319.8,317.57,319.45,24383.0,318.3007,319.169,316.9434,318.8197,24383.0
2025-04-29 09:50:00,319.47,320.21,319.02,319.25,20364.0,318.8396,319.5782,318.3905,318.62,20364.0
2025-04-29 10:00:00,319.23,320.51,318.84,320.34,16607.0,318.6001,319.8776,318.2109,319.7079,16607.0
2025-04-29 10:10:00,320.12,320.12,317.78,317.95,13954.0,319.4883,319.4883,317.1529,317.3226,13954.0
2025-04-29 10:20:00,318.05,318.61,317.59,318.07,26470.0,317.4224,317.9813,316.9633,317.4424,26470.0
2025-04-29 10:30:00,318.06,318.11,315.39,316.31,26534.0,317.4324,317.4823,314.7677,315.6858,26534.0
2025-04-29 10:40:00,316.53,317.69,316.31,317.57,25291.0,315.9054,317.0631,315.6858,316.9434,25291.0
2025-04-29 10:50:00,317.65,318.38,317.05,318.14,49434.0,317.0232,317.7518,316.4244,317.5122,49434.0
2025-04-29 11:00:00,318.14,318.43,317.35,318.02,45110.0,317.5122,317.8017,316.7238,317.3925,45110.0
2025-04-29 11:10:00,317.92,318.28,317.65,317.73,42537.0,317.2927,317.652,317.0232,317.103,42537.0
2025-04-29 11:20:00,317.78,318.28,317.21,317.89,12757.0,317.1529,317.652,316.5841,317.2627,12757.0
2025-04-29 11:30:00,317.94,318.04,317.12,317.12,18182.0,317.3126,317.4124,316.4943,316.4943,18182.0
2025-04-29 11:40:00,317.19,318.13,317.17,317.99,13433.0,316.5641,317.5023,316.5442,317.3625,13433.0
2025-04-29 11:50:00,318.04,318.07,317.26,317.36,16927.0,317.4124,317.4424,316.634,316.7338,16927.0
2025-04-29 12:00:00,317.38,317.65,317.19,317.22,18489.0,316.7537,317.0232,316.5641,316.5941,18489.0
2025-04-29 12:10:00,317.35,317.85,317.22,317.65,28157.0,316.7238,317.2228,316.5941,317.0232,28157.0
2025-04-29 12:20:00,317.61,318.39,317.35,318.38,15852.0,316.9833,317.7617,316.7238,317.7518,15852.0
2025-04-29 12:30:00,318.38,318.55,318.12,318.18,9577.0,317.7518,317.9214,317.4923,317.5522,9577.0
2025-04-29 12:40:00,318.28,318.63,318.16,318.31,10933.0,317.652,318.0013,317.5322,317.6819,10933.0
2025-04-29 12:50:00,318.31,318.88,318.23,318.45,14674.0,317.6819,318.2508,317.6021,317.8216,14674.0
2025-04-29 13:00:00,318.45,318.93,318.29,318.86,29288.0,317.8216,318.3007,317.6619,318.2308,29288.0
2025-04-29 13:10:00,318.77,319.26,318.6,319.21,28043.0,318.141,318.63,317.9713,318.5801,28043.0
2025-04-29 13:20:00,319.3,319.78,319.2,319.69,17520.0,318.6699,319.149,318.5701,319.0592,17520.0
2025-04-29 13:30:00,319.69,319.95,319.6,319.88,23140.0,319.0592,319.3187,318.9694,319.2488,23140.0
2025-04-29 13:40:00,319.9,320.25,319.79,319.92,48636.0,319.2688,319.6181,319.159,319.2887,48636.0
2025-04-29 13:50:00,319.95,320.03,319.32,319.34,19137.0,319.3187,319.3985,318.6899,318.7099,19137.0
2025-04-29 14:00:00,319.34,319.44,318.62,318.77,13803.0,318.7099,318.8097,317.9913,318.141,13803.0
2025-04-29 14:10:00,318.63,318.73,317.53,317.59,19517.0,318.0013,318.1011,316.9034,316.9633,19517.0
2025-04-29 14:20:00,317.58,317.94,316.42,316.69,47797.0,316.9533,317.3126,315.7956,316.0651,47797.0
2025-04-29 14:30:00,316.69,317.19,315.74,316.69,71348.0,316.0651,316.5641,315.117,316.0651,71348.0
2025-04-29 14:40:00,316.56,316.83,316.04,316.2,20481.0,315.9354,316.2048,315.4164,315.5761,20481.0
2025-04-29 14:50:00,316.2,316.36,315.82,315.82,23229.0,315.5761,315.7358,315.1968,315.1968,23229.0
2025-04-29 15:00:00,315.96,316.1,315.39,315.65,59010.0,315.3365,315.4763,314.7677,315.0272,59010.0
2025-04-29 15:10:00,315.78,315.9,315.08,315.3,108716.0,315.1569,315.2767,314.4583,314.6778,108716.0
2025-04-29 15:20:00,315.34,316.13,315.07,315.94,49900.0,314.7178,315.5062,314.4483,315.3166,49900.0
2025-04-29 15:30:00,315.94,316.23,315.65,316.08,50195.0,315.3166,315.606,315.0272,315.4563,50195.0
2025-04-29 15:40:00,316.05,316.7,315.98,316.44,64785.0,315.4264,316.0751,315.3565,315.8156,64785.0
2025-04-29 15:50:00,316.5,317.18,315.8,317.14,296458.0,315.8755,316.5541,315.1769,316.5142,296458.0
2025-04-30 09:30:00,317.14,318.2,314.28,315.3,29476.0,316.5142,317.5721,313.6599,314.6778,29476.0
2025-04-30 09:40:00,315.53,315.53,312.61,313.54,75883.0,314.9074,314.9074,311.9932,312.9213,75883.0
2025-04-30 09:50:00,313.41,313.69,312.17,312.62,48865.0,312.7916,313.071,311.554,312.0031,48865.0
2025-04-30 10:00:00,312.56,313.51,312.26,313.18,22204.0,311.9432,312.8914,311.6438,312.562,22204.0
2025-04-30 10:10:00,313.18,315.01,313.17,314.95,35235.0,312.562,314.3884,312.552,314.3285,35235.0
2025-04-30 10:20:00,315.01,316.2,314.66,316.01,10687.0,314.3884,315.5761,314.0391,315.3864,10687.0
2025-04-30 10:30:00,316.01,316.87,315.99,316.86,20755.0,315.3864,316.2447,315.3665,316.2348,20755.0
2025-04-30 10:40:00,316.8,318.16,316.58,318.01,30675.0,316.1749,317.5322,315.9553,317.3825,30675.0
2025-04-30 10:50:00,317.83,317.84,317.08,317.09,15543.0,317.2028,317.2128,316.4543,316.4643,15543.0
2025-04-30 11:00:00,316.86,317.25,316.68,317.09,5733.0,316.2348,316.624,316.0551,316.4643,5733.0
2025-04-30 11:10:00,317.4,318.09,317.39,317.78,16207.0,316.7737,317.4623,316.7637,317.1529,16207.0
2025-04-30 11:20:00,317.99,318.61,317.79,318.29,13807.0,317.3625,317.9813,317.1629,317.6619,13807.0
2025-04-30 11:30:00,318.29,318.31,317.87,318.09,10022.0,317.6619,317.6819,317.2428,317.4623,10022.0
2025-04-30 11:40:00,318.0,318.25,317.8,318.15,12393.0,317.3725,317.622,317.1729,317.5222,12393.0
2025-04-30 11:50:00,318.19,318.25,317.71,317.93,16760.0,317.5621,317.622,317.0831,317.3027,16760.0
2025-04-30 12:00:00,317.91,318.08,317.5,318.01,16826.0,317.2827,317.4524,316.8735,317.3825,16826.0
2025-04-30 12:10:00,318.06,318.06,317.58,317.7,37584.0,317.4324,317.4324,316.9533,317.0731,37584.0
2025-04-30 12:20:00,317.61,317.79,317.49,317.73,6691.0,316.9833,317.1629,316.8635,317.103,6691.0
2025-04-30 12:30:00,317.62,317.88,317.06,317.85,32048.0,316.9933,317.2528,316.4344,317.2228,32048.0
2025-04-30 12:40:00,317.78,317.96,317.52,317.64,48273.0,317.1529,317.3326,316.8935,317.0132,48273.0
2025-04-30 12:50:00,317.52,317.96,316.98,317.56,51177.0,316.8935,317.3326,316.3545,316.9334,51177.0
2025-04-30 13:00:00,317.65,317.96,317.3,317.39,18904.0,317.0232,317.3326,316.6739,316.7637,18904.0
2025-04-30 13:10:00,317.39,317.39,316.45,316.84,40890.0,316.7637,316.7637,315.8256,316.2148,40890.0
2025-04-30 13:20:00,316.9,317.11,316.43,316.82,38591.0,316.2747,316.4843,315.8056,316.1948,38591.0
2025-04-30 13:30:00,317.01,317.29,316.74,316.93,19585.0,316.3845,316.6639,316.115,316.3046,19585.0
2025-04-30 13:40:00,316.91,317.42,316.89,317.05,12625.0,316.2847,316.7937,316.2647,316.4244,12625.0
2025-04-30 13:50:00,317.22,317.7,316.93,317.5,33484.0,316.5941,317.0731,316.3046,316.8735,33484.0
2025-04-30 14:00:00,317.54,317.97,316.74,317.43,60225.0,316.9134,317.3426,316.115,316.8036,60225.0
2025-04-30 14:10:00,317.55,317.75,316.77,316.77,47036.0,316.9234,317.123,316.1449,316.1449,47036.0
2025-04-30 14:20:00,316.86,316.9,315.8,315.94,13270.0,316.2348,316.2747,315.1769,315.3166,13270.0
2025-04-30 14:30:00,315.96,316.09,315.26,315.31,12291.0,315.3365,315.4663,314.6379,314.6878,12291.0
2025-04-30 14:40:00,315.37,315.84,315.06,315.75,27622.0,314.7477,315.2168,314.4383,315.127,27622.0
2025-04-30 14:50:00,315.64,315.77,314.65,314.65,19749.0,315.0172,315.1469,314.0291,314.0291,19749.0
2025-04-30 15:00:00,314.83,315.75,314.72,315.61,30464.0,314.2088,315.127,314.099,314.9872,30464.0
2025-04-30 15:10:00,315.61,316.44,315.52,316.18,16504.0,314.9872,315.8156,314.8974,315.5561,16504.0
2025-04-30 15:20:00,316.29,316.52,315.95,316.03,38185.0,315.6659,315.8954,315.3266,315.4064,38185.0
2025-04-30 15:30:00,316.13,316.32,315.72,316.03,63106.0,315.5062,315.6958,315.097,315.4064,63106.0
2025-04-30 15:40:00,316.09,317.85,316.06,317.67,65096.0,315.4663,317.2228,315.4363,317.0432,65096.0
2025-04-30 15:50:00,317.84,321.16,317.67,320.68,325032.0,317.2128,320.5263,317.0432,320.0472,325032.0
2025-05-01 09:30:00,317.59,319.63,313.41,316.85,24783.0,316.9633,318.9993,312.7916,316.2248,24783.0
2025-05-01 09:40:00,317.24,317.43,315.25,316.59,38916.0,316.614,316.8036,314.6279,315.9653,38916.0
2025-05-01 09:50:00,316.66,318.23,316.45,317.94,38001.0,316.0352,317.6021,315.8256,317.3126,38001.0
2025-05-01 10:00:00,317.94,318.83,317.47,318.71,57529.0,317.3126,318.2009,316.8436,318.0811,57529.0
2025-05-01 10:10:00,318.71,319.18,318.03,318.03,14608.0,318.0811,318.5502,317.4025,317.4025,14608.0
2025-05-01 10:20:00,318.0,319.51,317.93,318.96,21047.0,317.3725,318.8795,317.3027,318.3306,21047.0
2025-05-01 10:30:00,318.79,318.79,317.56,318.03,13993.0,318.161,318.161,316.9334,317.4025,13993.0
2025-05-01 10:40:00,318.1,318.22,317.28,318.14,10143.0,317.4723,317.5921,316.6539,317.5122,10143.0
2025-05-01 10:50:00,317.94,319.3,317.94,319.27,8493.0,317.3126,318.6699,317.3126,318.64,8493.0
2025-05-01 11:00:00,319.27,319.49,318.46,318.7,12794.0,318.64,318.8596,317.8316,318.0711,12794.0
2025-05-01 11:10:00,318.83,319.32,318.83,319.3,7299.0,318.2009,318.6899,318.2009,318.6699,7299.0
2025-05-01 11:20:00,319.3,319.61,319.06,319.21,9072.0,318.6699,318.9793,318.4304,318.5801,9072.0
2025-05-01 11:30:00,319.03,319.56,318.79,319.08,6990.0,318.4005,318.9294,318.161,318.4504,6990.0
2025-05-01 11:40:00,319.01,319.47,318.84,319.19,6239.0,318.3805,318.8396,318.2109,318.5602,6239.0
2025-05-01 11:50:00,319.3,319.32,318.55,318.79,7727.0,318.6699,318.6899,317.9214,318.161,7727.0
2025-05-01 12:00:00,318.9,319.47,318.84,319.31,21182.0,318.2707,318.8396,318.2109,318.6799,21182.0
2025-05-01 12:10:00,319.21,319.25,318.71,318.91,10875.0,318.5801,318.62,318.0811,318.2807,10875.0
2025-05-01 12:20:00,319.05,319.06,318.36,318.36,5737.0,318.4204,318.4304,317.7318,317.7318,5737.0
2025-05-01 12:30:00,318.49,318.83,318.38,318.68,8595.0,317.8615,318.2009,317.7518,318.0512,8595.0
2025-05-01 12:40:00,318.69,318.69,317.71,317.72,10487.0,318.0612,318.0612,317.0831,317.0931,10487.0
2025-05-01 12:50:00,317.88,318.14,317.87,318.01,5001.0,317.2528,317.5122,317.2428,317.3825,5001.0
2025-05-01 13:00:00,318.05,318.64,318.02,318.34,9320.0,317.4224,318.0113,317.3925,317.7118,9320.0
2025-05-01 13:10:00,318.49,319.09,318.48,318.85,11057.0,317.8615,318.4604,317.8516,318.2208,11057.0
2025-05-01 13:20:00,318.81,319.01,318.43,318.69,8531.0,318.1809,318.3805,317.8017,318.0612,8531.0
2025-05-01 13:30:00,318.69,319.07,318.34,318.35,23216.0,318.0612,318.4404,317.7118,317.7218,23216.0
2025-05-01 13:40:00,318.35,318.45,317.71,317.86,13195.0,317.7218,317.8216,317.0831,317.2328,13195.0
2025-05-01 13:50:00,318.13,318.4,317.84,318.3,23391.0,317.5023,317.7717,317.2128,317.6719,23391.0
2025-05-01 14:00:00,318.2,318.89,318.13,318.63,12573.0,317.5721,318.2608,317.5023,318.0013,12573.0
2025-05-01 14:10:00,318.64,318.94,318.54,318.54,13924.0,318.0113,318.3107,317.9114,317.9114,13924.0
2025-05-01 14:20:00,318.52,318.52,317.49,318.11,19051.0,317.8915,317.8915,316.8635,317.4823,19051.0
2025-05-01 14:30:00,318.05,318.14,317.74,317.89,11185.0,317.4224,317.5122,317.113,317.2627,11185.0
2025-05-01 14:40:00,318.02,318.38,317.91,317.95,26465.0,317.3925,317.7518,317.2827,317.3226,26465.0
2025-05-01 14:50:00,317.83,318.1,317.79,317.99,18378.0,317.2028,317.4723,317.1629,317.3625,18378.0
2025-05-01 15:00:00,318.07,318.35,317.29,317.3,25030.0,317.4424,317.7218,316.6639,316.6739,25030.0
2025-05-01 15:10:00,317.27,317.95,316.97,317.74,26937.0,316.644,317.3226,316.3445,317.113,26937.0
2025-05-01 15:20:00,318.05,318.22,317.83,318.15,24464.0,317.4224,317.5921,317.2028,317.5222,24464.0
2025-05-01 15:30:00,318.22,318.34,317.77,318.02,31625.0,317.5921,317.7118,317.143,317.3925,31625.0
2025-05-01 15:40:00,318.13,318.94,317.88,318.77,63573.0,317.5023,318.3107,317.2528,318.141,63573.0
2025-05-01 15:50:00,318.74,318.74,317.26,317.78,186343.0,318.1111,318.1111,316.634,317.1529,186343.0
2025-05-02 09:30:00,330.41,330.41,316.87,326.23,38552.0,329.758,329.758,316.2447,325.5863,38552.0
2025-05-02 09:40:00,325.97,328.85,325.92,327.84,15709.0,325.3268,328.2011,325.2769,327.1931,15709.0
2025-05-02 09:50:00,327.51,328.5,326.22,328.42,15681.0,326.8637,327.8518,325.5763,327.772,15681.0
2025-05-02 10:00:00,327.77,329.83,327.3,329.2,43633.0,327.1232,329.1792,326.6542,328.5504,43633.0
2025-05-02 10:10:00,329.36,330.0,327.64,327.65,23788.0,328.7101,329.3488,326.9935,327.0035,23788.0
2025-05-02 10:20:00,327.64,328.86,327.17,327.9,34232.0,326.9935,328.2111,326.5244,327.253,34232.0
2025-05-02 10:30:00,327.9,329.99,327.53,329.7,28426.0,327.253,329.3389,326.8837,329.0494,28426.0
2025-05-02 10:40:00,329.69,330.31,328.6,330.09,26645.0,329.0394,329.6582,327.9516,329.4387,26645.0
2025-05-02 10:50:00,330.09,330.62,329.64,329.76,20781.0,329.4387,329.9676,328.9895,329.1093,20781.0
2025-05-02 11:00:00,329.71,329.75,328.57,328.69,16551.0,329.0594,329.0993,327.9217,328.0414,16551.0
2025-05-02 11:10:00,328.64,329.31,327.99,329.31,14728.0,327.9915,328.6602,327.3428,328.6602,14728.0
2025-05-02 11:20:00,329.31,329.39,328.37,328.99,22152.0,328.6602,328.74,327.7221,328.3408,22152.0
2025-05-02 11:30:00,328.99,329.56,328.05,328.53,15495.0,328.3408,328.9097,327.4027,327.8817,15495.0
2025-05-02 11:40:00,328.88,329.62,328.28,329.2,9949.0,328.231,328.9696,327.6322,328.5504,9949.0
2025-05-02 11:50:00,329.21,330.28,329.1,330.23,10498.0,328.5604,329.6283,328.4506,329.5784,10498.0
2025-05-02 12:00:00,330.28,330.58,329.6,329.84,10719.0,329.6283,329.9277,328.9496,329.1892,10719.0
2025-05-02 12:10:00,329.72,329.8,328.68,328.68,9407.0,329.0694,329.1492,328.0314,328.0314,9407.0
2025-05-02 12:20:00,328.52,330.03,328.47,329.83,13815.0,327.8718,329.3788,327.8219,329.1792,13815.0
2025-05-02 12:30:00,329.88,330.24,329.25,330.04,4806.0,329.2291,329.5884,328.6003,329.3888,4806.0
2025-05-02 12:40:00,329.83,329.91,329.04,329.1,10480.0,329.1792,329.259,328.3907,328.4506,10480.0
2025-05-02 12:50:00,329.15,330.26,328.91,329.96,12320.0,328.5005,329.6083,328.261,329.3089,12320.0
2025-05-02 13:00:00,329.99,330.1,329.53,329.8,12189.0,329.3389,329.4486,328.8798,329.1492,12189.0
2025-05-02 13:10:00,329.73,329.76,328.7,329.45,16258.0,329.0794,329.1093,328.0514,328.7999,16258.0
2025-05-02 13:20:00,329.26,329.26,328.61,328.66,15003.0,328.6103,328.6103,327.9616,328.0115,15003.0
2025-05-02 13:30:00,328.79,328.9,328.4,328.55,13854.0,328.1412,328.251,327.752,327.9017,13854.0
2025-05-02 13:40:00,328.77,329.79,328.77,329.33,8868.0,328.1213,329.1393,328.1213,328.6802,8868.0
2025-05-02 13:50:00,329.24,329.47,329.22,329.36,3989.0,328.5903,328.8199,328.5704,328.7101,3989.0
2025-05-02 14:00:00,329.55,329.85,329.42,329.42,6169.0,328.8997,329.1991,328.77,328.77,6169.0
2025-05-02 14:10:00,329.55,329.91,329.04,329.58,11965.0,328.8997,329.259,328.3907,328.9297,11965.0
2025-05-02 14:20:00,329.74,329.82,329.5,329.68,4958.0,329.0893,329.1692,328.8498,329.0295,4958.0
2025-05-02 14:30:00,329.72,330.56,329.72,330.37,17738.0,329.0694,329.9077,329.0694,329.7181,17738.0
2025-05-02 14:40:00,330.37,331.13,330.35,330.39,14492.0,329.7181,330.4766,329.6981,329.7381,14492.0
2025-05-02 14:50:00,330.38,330.71,330.18,330.53,11915.0,329.7281,330.0574,329.5285,329.8778,11915.0
2025-05-02 15:00:00,330.5,330.63,329.51,330.26,14059.0,329.8478,329.9776,328.8598,329.6083,14059.0
2025-05-02 15:10:00,330.16,330.83,330.01,330.83,9200.0,329.5085,330.1772,329.3588,330.1772,9200.0
2025-05-02 15:20:00,330.82,331.36,330.82,331.28,12100.0,330.1672,330.7062,330.1672,330.6263,12100.0
2025-05-02 15:30:00,331.3,332.32,331.2,332.06,29512.0,330.6463,331.6643,330.5465,331.4048,29512.0
2025-05-02 15:40:00,332.1,332.42,331.84,331.93,27436.0,331.4447,331.7641,331.1852,331.275,27436.0
2025-05-02 15:50:00,331.84,332.44,330.81,331.1,114440.0,331.1852,331.784,330.1572,330.4467,114440.0
2025-05-05 09:30:00,330.9,330.9,326.39,328.54,19544.0,330.2471,330.2471,325.746,327.8917,19544.0
2025-05-05 09:40:00,328.47,329.16,327.87,329.06,6322.0,327.8219,328.5105,327.223,328.4107,6322.0
2025-05-05 09:50:00,329.38,330.99,329.34,329.77,14451.0,328.7301,330.3369,328.6901,329.1193,14451.0
2025-05-05 10:00:00,329.77,331.5,329.76,331.49,10884.0,329.1193,330.8459,329.1093,330.8359,10884.0
2025-05-05 10:10:00,331.53,332.54,330.98,332.54,10857.0,330.8758,331.8838,330.3269,331.8838,10857.0
2025-05-05 10:20:00,332.35,333.13,331.39,332.97,18352.0,331.6942,332.4727,330.7361,332.313,18352.0
2025-05-05 10:30:00,332.83,333.79,332.29,333.79,17303.0,332.1733,333.1314,331.6343,333.1314,17303.0
2025-05-05 10:40:00,333.67,334.45,333.67,334.29,3653.0,333.0116,333.7901,333.0116,333.6304,3653.0
2025-05-05 10:50:00,334.36,334.99,334.17,334.23,6481.0,333.7002,334.329,333.5106,333.5705,6481.0
2025-05-05 11:00:00,334.09,334.23,333.85,334.13,4461.0,333.4308,333.5705,333.1912,333.4707,4461.0
2025-05-05 11:10:00,334.04,334.04,333.17,333.82,7296.0,333.3809,333.3809,332.5126,333.1613,7296.0
2025-05-05 11:20:00,333.96,334.28,333.78,334.19,5016.0,333.301,333.6204,333.1214,333.5306,5016.0
2025-05-05 11:30:00,334.08,334.37,333.87,333.92,3569.0,333.4208,333.7102,333.2112,333.2611,3569.0
2025-05-05 11:40:00,334.16,335.38,334.16,335.22,5272.0,333.5006,334.7182,333.5006,334.5585,5272.0
2025-05-05 11:50:00,335.28,335.57,335.12,335.3,4852.0,334.6184,334.9078,334.4587,334.6384,4852.0
2025-05-05 12:00:00,335.24,335.83,335.02,335.13,11734.0,334.5785,335.1673,334.3589,334.4687,11734.0
2025-05-05 12:10:00,335.13,335.48,334.54,334.55,4416.0,334.4687,334.818,333.8799,333.8899,4416.0
2025-05-05 12:20:00,334.5,335.03,334.46,334.8,2394.0,333.84,334.3689,333.8,334.1394,2394.0
2025-05-05 12:30:00,334.75,335.19,334.57,334.97,3080.0,334.0895,334.5286,333.9098,334.309,3080.0
2025-05-05 12:40:00,335.2,335.51,335.08,335.25,5493.0,334.5386,334.848,334.4188,334.5885,5493.0
2025-05-05 12:50:00,335.22,335.29,334.54,334.86,9326.0,334.5585,334.6284,333.8799,334.1992,9326.0
2025-05-05 13:00:00,334.67,335.17,334.67,334.93,3454.0,334.0096,334.5086,334.0096,334.2691,3454.0
2025-05-05 13:10:00,335.15,335.23,334.57,334.69,10319.0,334.4887,334.5685,333.9098,334.0296,10319.0
2025-05-05 13:20:00,334.69,335.26,334.48,335.03,5966.0,334.0296,334.5985,333.82,334.3689,5966.0
2025-05-05 13:30:00,335.02,335.42,334.87,335.2,5262.0,334.3589,334.7581,334.2092,334.5386,5262.0
2025-05-05 13:40:00,335.2,335.75,335.13,335.75,8308.0,334.5386,335.0875,334.4687,335.0875,8308.0
2025-05-05 13:50:00,335.56,335.73,335.35,335.5,9312.0,334.8979,335.0675,334.6883,334.838,9312.0
2025-05-05 14:00:00,335.72,335.83,335.14,335.39,8865.0,335.0575,335.1673,334.4787,334.7282,8865.0
2025-05-05 14:10:00,335.04,336.02,335.04,335.95,4507.0,334.3789,335.357,334.3789,335.2871,4507.0
2025-05-05 14:20:00,335.81,336.93,335.81,336.42,16896.0,335.1474,336.2652,335.1474,335.7562,16896.0
2025-05-05 14:30:00,336.42,336.49,335.44,335.68,14949.0,335.7562,335.826,334.7781,335.0176,14949.0
2025-05-05 14:40:00,335.73,335.87,335.62,335.72,3249.0,335.0675,335.2073,334.9577,335.0575,3249.0
2025-05-05 14:50:00,335.72,335.8,335.13,335.46,12027.0,335.0575,335.1374,334.4687,334.7981,12027.0
2025-05-05 15:00:00,335.31,335.58,335.06,335.57,7246.0,334.6484,334.9178,334.3989,334.9078,7246.0
2025-05-05 15:10:00,335.59,335.92,335.43,335.63,10431.0,334.9278,335.2572,334.7681,334.9677,10431.0
2025-05-05 15:20:00,335.63,335.64,335.03,335.53,21376.0,334.9677,334.9777,334.3689,334.8679,21376.0
2025-05-05 15:30:00,335.46,336.05,335.25,335.25,14660.0,334.7981,335.3869,334.5885,334.5885,14660.0
2025-05-05 15:40:00,335.39,335.87,334.75,335.75,62004.0,334.7282,335.2073,334.0895,335.0875,62004.0
2025-05-05 15:50:00,335.89,335.89,334.85,335.05,152054.0,335.2272,335.2272,334.1893,334.3889,152054.0
2025-05-06 09:30:00,333.85,335.64,332.63,334.53,22125.0,333.1912,334.9777,331.9736,333.8699,22125.0
2025-05-06 09:40:00,334.55,334.99,333.9,334.58,5930.0,333.8899,334.329,333.2411,333.9198,5930.0
2025-05-06 09:50:00,334.68,334.68,333.61,334.61,7065.0,334.0196,334.0196,332.9517,333.9497,7065.0
2025-05-06 10:00:00,334.49,334.89,334.17,334.53,6266.0,333.83,334.2292,333.5106,333.8699,6266.0
2025-05-06 10:10:00,334.52,335.24,334.51,335.08,4324.0,333.8599,334.5785,333.8499,334.4188,4324.0
2025-05-06 10:20:00,335.42,336.14,335.36,335.79,4970.0,334.7581,335.4767,334.6983,335.1274,4970.0
2025-05-06 10:30:00,335.98,336.4,335.83,336.05,32217.0,335.317,335.7362,335.1673,335.3869,32217.0
2025-05-06 10:40:00,335.99,336.62,335.87,336.62,14268.0,335.327,335.9558,335.2073,335.9558,14268.0
2025-05-06 10:50:00,336.62,337.24,336.52,336.92,5802.0,335.9558,336.5745,335.856,336.2552,5802.0
2025-05-06 11:00:00,337.1,337.66,336.95,337.22,8497.0,336.4348,336.9937,336.2851,336.5546,8497.0
2025-05-06 11:10:00,337.14,337.38,336.97,337.26,4452.0,336.4747,336.7143,336.3051,336.5945,4452.0
2025-05-06 11:20:00,337.22,337.37,336.72,336.82,5374.0,336.5546,336.7043,336.0556,336.1554,5374.0
2025-05-06 11:30:00,336.95,337.12,336.81,336.97,3055.0,336.2851,336.4548,336.1454,336.3051,3055.0
2025-05-06 11:40:00,336.97,336.97,336.56,336.79,6605.0,336.3051,336.3051,335.8959,336.1254,6605.0
2025-05-06 11:50:00,336.56,336.79,336.18,336.61,7471.0,335.8959,336.1254,335.5166,335.9458,7471.0
2025-05-06 12:00:00,336.49,336.75,336.44,336.6,4903.0,335.826,336.0855,335.7761,335.9358,4903.0
2025-05-06 12:10:00,336.6,338.12,336.6,338.12,152174.0,335.9358,337.4528,335.9358,337.4528,152174.0
2025-05-06 12:20:00,338.11,338.17,336.93,337.1,30052.0,337.4428,337.5027,336.2652,336.4348,30052.0
2025-05-06 12:30:00,337.1,337.42,336.9,337.26,6327.0,336.4348,336.7542,336.2352,336.5945,6327.0
2025-05-06 12:40:00,337.1,337.38,336.6,336.76,13814.0,336.4348,336.7143,335.9358,336.0955,13814.0
2025-05-06 12:50:00,336.58,337.25,336.46,337.03,12705.0,335.9159,336.5845,335.7961,336.365,12705.0
2025-05-06 13:00:00,337.12,337.7,336.99,337.7,6925.0,336.4548,337.0336,336.325,337.0336,6925.0
2025-05-06 13:10:00,337.58,338.66,337.58,338.66,10582.0,336.9139,337.9917,336.9139,337.9917,10582.0
2025-05-06 13:20:00,338.47,338.71,337.36,337.69,16179.0,337.8021,338.0416,336.6943,337.0237,16179.0
2025-05-06 13:30:00,337.69,337.9,337.58,337.74,18157.0,337.0237,337.2332,336.9139,337.0736,18157.0
2025-05-06 13:40:00,337.71,338.21,337.57,338.17,11168.0,337.0436,337.5426,336.9039,337.5027,11168.0
2025-05-06 13:50:00,338.05,338.44,337.86,338.04,42306.0,337.383,337.7722,337.1933,337.373,42306.0
2025-05-06 14:00:00,338.1,338.74,338.04,338.31,18239.0,337.4329,338.0716,337.373,337.6424,18239.0
2025-05-06 14:10:00,338.24,338.34,337.38,337.43,19658.0,337.5726,337.6724,336.7143,336.7642,19658.0
2025-05-06 14:20:00,337.69,338.17,337.67,337.91,7446.0,337.0237,337.5027,337.0037,337.2432,7446.0
2025-05-06 14:30:00,338.05,338.65,337.91,338.5,8797.0,337.383,337.9818,337.2432,337.8321,8797.0
2025-05-06 14:40:00,338.51,338.71,338.05,338.38,20583.0,337.842,338.0416,337.383,337.7123,20583.0
2025-05-06 14:50:00,338.38,339.06,338.37,339.03,18105.0,337.7123,338.391,337.7023,338.361,18105.0
2025-05-06 15:00:00,338.98,339.03,338.44,338.49,24535.0,338.3111,338.361,337.7722,337.8221,24535.0
2025-05-06 15:10:00,338.49,338.98,338.37,338.58,20548.0,337.8221,338.3111,337.7023,337.9119,20548.0
2025-05-06 15:20:00,338.58,338.8,338.22,338.59,11134.0,337.9119,338.1315,337.5526,337.9219,11134.0
2025-05-06 15:30:00,338.77,339.09,338.36,338.77,13585.0,338.1015,338.4209,337.6923,338.1015,13585.0
2025-05-06 15:40:00,338.7,339.23,338.63,339.07,19214.0,338.0317,338.5606,337.9618,338.4009,19214.0
2025-05-06 15:50:00,339.0,339.23,338.02,338.05,125890.0,338.3311,338.5606,337.353,337.383,125890.0
2025-05-07 09:30:00,338.2,339.17,336.9,337.96,31416.0,337.5327,338.5007,336.2352,337.2931,31416.0
2025-05-07 09:40:00,337.6,339.02,337.6,338.88,7050.0,336.9338,338.351,336.9338,338.2113,7050.0
2025-05-07 09:50:00,338.88,339.82,338.88,339.21,8772.0,338.2113,339.1495,338.2113,338.5407,8772.0
2025-05-07 10:00:00,339.33,340.19,339.2,340.17,35789.0,338.6604,339.5187,338.5307,339.4988,35789.0
2025-05-07 10:10:00,340.36,340.36,339.32,339.83,11840.0,339.6884,339.6884,338.6504,339.1594,11840.0
2025-05-07 10:20:00,339.79,340.15,339.74,339.94,9036.0,339.1195,339.4788,339.0696,339.2692,9036.0
2025-05-07 10:30:00,339.86,340.24,339.68,340.02,57561.0,339.1894,339.5686,339.0097,339.3491,57561.0
2025-05-07 10:40:00,340.09,340.48,339.77,339.96,8823.0,339.4189,339.8082,339.0996,339.2892,8823.0
2025-05-07 10:50:00,339.8,339.8,338.97,339.38,4560.0,339.1295,339.1295,338.3011,338.7103,4560.0
2025-05-07 11:00:00,339.31,339.59,339.04,339.47,5733.0,338.6405,338.9199,338.371,338.8001,5733.0
2025-05-07 11:10:00,339.47,339.78,339.43,339.75,5838.0,338.8001,339.1095,338.7602,339.0796,5838.0
2025-05-07 11:20:00,339.78,340.56,339.63,340.56,4244.0,339.1095,339.888,338.9598,339.888,4244.0
2025-05-07 11:30:00,340.48,340.77,340.46,340.69,5196.0,339.8082,340.0976,339.7882,340.0177,5196.0
2025-05-07 11:40:00,340.87,341.01,340.23,340.23,19649.0,340.1974,340.3371,339.5586,339.5586,19649.0
2025-05-07 11:50:00,340.31,341.17,340.31,341.17,7785.0,339.6385,340.4968,339.6385,340.4968,7785.0
2025-05-07 12:00:00,341.02,341.32,339.83,340.14,18738.0,340.3471,340.6465,339.1594,339.4688,18738.0
2025-05-07 12:10:00,340.06,340.08,339.21,339.22,24781.0,339.389,339.4089,338.5407,338.5506,24781.0
2025-05-07 12:20:00,339.11,339.43,338.85,339.3,5950.0,338.4409,338.7602,338.1814,338.6305,5950.0
2025-05-07 12:30:00,339.54,339.83,339.49,339.68,5215.0,338.87,339.1594,338.8201,339.0097,5215.0
2025-05-07 12:40:00,340.02,340.26,339.87,340.12,3166.0,339.3491,339.5886,339.1994,339.4489,3166.0
2025-05-07 12:50:00,340.12,340.4,340.03,340.25,17152.0,339.4489,339.7283,339.359,339.5786,17152.0
2025-05-07 13:00:00,340.25,340.41,340.03,340.04,10108.0,339.5786,339.7383,339.359,339.369,10108.0
2025-05-07 13:10:00,340.04,340.28,340.0,340.03,2672.0,339.369,339.6086,339.3291,339.359,2672.0
2025-05-07 13:20:00,340.07,340.08,339.74,339.95,4014.0,339.399,339.4089,339.0696,339.2792,4014.0
2025-05-07 13:30:00,339.83,339.88,339.59,339.67,9479.0,339.1594,339.2093,338.9199,338.9998,9479.0
2025-05-07 13:40:00,339.6,339.74,339.37,339.37,18209.0,338.9299,339.0696,338.7003,338.7003,18209.0
2025-05-07 13:50:00,339.27,339.27,338.2,338.45,10990.0,338.6005,338.6005,337.5327,337.7822,10990.0
2025-05-07 14:00:00,338.74,339.61,338.0,338.0,17459.0,338.0716,338.9399,337.333,337.333,17459.0
2025-05-07 14:10:00,338.04,338.4,337.9,338.38,4357.0,337.373,337.7323,337.2332,337.7123,4357.0
2025-05-07 14:20:00,338.37,338.98,338.37,338.78,8442.0,337.7023,338.3111,337.7023,338.1115,8442.0
2025-05-07 14:30:00,338.88,340.18,338.57,339.99,20287.0,338.2113,339.5087,337.9019,339.3191,20287.0
2025-05-07 14:40:00,340.1,340.25,339.23,339.23,6695.0,339.4289,339.5786,338.5606,338.5606,6695.0
2025-05-07 14:50:00,339.44,340.74,339.28,340.68,15950.0,338.7702,340.0676,338.6105,340.0078,15950.0
2025-05-07 15:00:00,340.55,340.74,339.92,340.34,13134.0,339.878,340.0676,339.2493,339.6684,13134.0
2025-05-07 15:10:00,340.52,340.52,339.75,339.97,12774.0,339.8481,339.8481,339.0796,339.2992,12774.0
2025-05-07 15:20:00,340.12,340.25,338.72,338.72,14712.0,339.4489,339.5786,338.0516,338.0516,14712.0
2025-05-07 15:30:00,338.93,339.11,338.36,338.69,40241.0,338.2612,338.4409,337.6923,338.0217,40241.0
2025-05-07 15:40:00,338.89,340.33,338.69,339.11,23175.0,338.2213,339.6585,338.0217,338.4409,23175.0
2025-05-07 15:50:00,338.8,340.23,338.7,339.43,101113.0,338.1315,339.5586,338.0317,338.7602,101113.0
2025-05-08 09:30:00,340.8,340.8,339.42,339.63,19453.0,340.1275,340.1275,338.7502,338.9598,19453.0
2025-05-08 09:40:00,340.16,340.99,339.89,340.49,3320.0,339.4888,340.3172,339.2193,339.8181,3320.0
2025-05-08 09:50:00,340.49,341.15,340.49,340.63,6527.0,339.8181,340.4768,339.8181,339.9579,6527.0
2025-05-08 10:00:00,340.62,340.94,340.3,340.33,13132.0,339.9479,340.2672,339.6285,339.6585,13132.0
2025-05-08 10:10:00,340.21,340.35,339.32,340.01,6712.0,339.5387,339.6784,338.6504,339.3391,6712.0
2025-05-08 10:20:00,339.85,341.27,339.85,341.05,5261.0,339.1794,340.5966,339.1794,340.377,5261.0
2025-05-08 10:30:00,340.72,341.23,340.7,341.04,2068.0,340.0477,340.5567,340.0277,340.3671,2068.0
2025-05-08 10:40:00,340.86,341.16,340.86,340.95,3062.0,340.1874,340.4868,340.1874,340.2772,3062.0
2025-05-08 10:50:00,341.11,341.66,340.51,340.61,6117.0,340.4369,340.9858,339.8381,339.9379,6117.0
2025-05-08 11:00:00,340.68,340.68,340.0,340.32,4444.0,340.0078,340.0078,339.3291,339.6485,4444.0
2025-05-08 11:10:00,340.23,340.74,340.12,340.67,8579.0,339.5586,340.0676,339.4489,339.9978,8579.0
2025-05-08 11:20:00,341.03,341.81,340.92,341.5,7374.0,340.3571,341.1355,340.2473,340.8261,7374.0
2025-05-08 11:30:00,341.02,341.8,341.01,341.8,7058.0,340.3471,341.1256,340.3371,341.1256,7058.0
2025-05-08 11:40:00,342.0,342.63,341.94,342.34,5723.0,341.3252,341.9539,341.2653,341.6645,5723.0
2025-05-08 11:50:00,342.34,343.24,342.34,342.84,10387.0,341.6645,342.5627,341.6645,342.1635,10387.0
2025-05-08 12:00:00,342.52,343.38,342.52,343.38,10105.0,341.8441,342.7024,341.8441,342.7024,10105.0
2025-05-08 12:10:00,343.08,343.23,342.55,342.66,5168.0,342.403,342.5527,341.8741,341.9839,5168.0
2025-05-08 12:20:00,342.73,342.76,342.25,342.29,2863.0,342.0537,342.0837,341.5747,341.6146,2863.0
2025-05-08 12:30:00,342.34,342.67,342.34,342.51,3653.0,341.6645,341.9938,341.6645,341.8342,3653.0
2025-05-08 12:40:00,342.49,343.03,342.49,342.81,7440.0,341.8142,342.3531,341.8142,342.1336,7440.0
2025-05-08 12:50:00,342.92,343.33,342.91,343.25,2689.0,342.2433,342.6525,342.2334,342.5727,2689.0
2025-05-08 13:00:00,343.36,343.62,343.11,343.17,9262.0,342.6825,342.942,342.433,342.4928,9262.0
2025-05-08 13:10:00,343.0,343.29,342.96,343.02,2907.0,342.3232,342.6126,342.2833,342.3431,2907.0
2025-05-08 13:20:00,343.02,343.02,342.81,342.85,1566.0,342.3431,342.3431,342.1336,342.1735,1566.0
2025-05-08 13:30:00,342.82,343.01,342.58,342.82,1765.0,342.1435,342.3332,341.904,342.1435,1765.0
2025-05-08 13:40:00,342.86,342.89,342.51,342.51,2857.0,342.1835,342.2134,341.8342,341.8342,2857.0
2025-05-08 13:50:00,342.37,342.62,342.23,342.24,2732.0,341.6944,341.9439,341.5547,341.5647,2732.0
2025-05-08 14:00:00,342.12,342.46,342.12,342.32,2832.0,341.4449,341.7842,341.4449,341.6445,2832.0
2025-05-08 14:10:00,342.59,342.64,342.37,342.37,5001.0,341.914,341.9639,341.6944,341.6944,5001.0
2025-05-08 14:20:00,342.41,342.41,341.9,342.06,5518.0,341.7343,341.7343,341.2254,341.385,5518.0
2025-05-08 14:30:00,342.16,342.65,342.16,342.25,4324.0,341.4848,341.9739,341.4848,341.5747,4324.0
2025-05-08 14:40:00,342.4,342.68,342.28,342.42,3364.0,341.7244,342.0038,341.6046,341.7443,3364.0
2025-05-08 14:50:00,342.32,342.34,342.07,342.18,3326.0,341.6445,341.6645,341.395,341.5048,3326.0
2025-05-08 15:00:00,342.16,342.19,341.51,341.74,4902.0,341.4848,341.5148,340.8361,341.0657,4902.0
2025-05-08 15:10:00,341.63,341.67,341.18,341.44,6358.0,340.9559,340.9958,340.5068,340.7663,6358.0
2025-05-08 15:20:00,341.58,341.93,341.16,341.37,6315.0,340.906,341.2553,340.4868,340.6964,6315.0
2025-05-08 15:30:00,341.29,341.32,340.84,340.86,8728.0,340.6166,340.6465,340.1674,340.1874,8728.0
2025-05-08 15:40:00,340.86,341.03,340.34,340.34,10145.0,340.1874,340.3571,339.6684,339.6684,10145.0
2025-05-08 15:50:00,340.25,340.25,338.44,338.6,67537.0,339.5786,339.5786,337.7722,337.9319,67537.0
2025-05-09 09:30:00,338.12,339.12,336.77,337.77,11781.0,337.4528,338.4508,336.1055,337.1035,11781.0
2025-05-09 09:40:00,337.6,338.75,337.56,338.75,12684.0,336.9338,338.0816,336.8939,338.0816,12684.0
2025-05-09 09:50:00,338.4,338.86,338.08,338.47,6210.0,337.7323,338.1914,337.4129,337.8021,6210.0
2025-05-09 10:00:00,338.47,338.71,337.83,338.5,13096.0,337.8021,338.0416,337.1634,337.8321,13096.0
2025-05-09 10:10:00,338.43,338.51,336.8,337.37,5711.0,337.7622,337.842,336.1354,336.7043,5711.0
2025-05-09 10:20:00,337.21,337.58,336.61,337.23,2429.0,336.5446,336.9139,335.9458,336.5646,2429.0
2025-05-09 10:30:00,337.25,337.25,336.07,336.54,4373.0,336.5845,336.5845,335.4069,335.8759,4373.0
2025-05-09 10:40:00,336.38,337.0,336.29,337.0,3272.0,335.7162,336.335,335.6264,336.335,3272.0
2025-05-09 10:50:00,336.79,337.03,336.79,336.81,2335.0,336.1254,336.365,336.1254,336.1454,2335.0
2025-05-09 11:00:00,337.04,337.62,336.99,337.51,3051.0,336.3749,336.9538,336.325,336.844,3051.0
2025-05-09 11:10:00,337.35,337.55,336.69,336.69,3583.0,336.6843,336.8839,336.0256,336.0256,3583.0
2025-05-09 11:20:00,336.39,337.0,336.24,336.99,3655.0,335.7262,336.335,335.5765,336.325,3655.0
2025-05-09 11:30:00,337.13,337.83,336.89,337.49,1600.0,336.4648,337.1634,336.2252,336.8241,1600.0
2025-05-09 11:40:00,337.49,337.71,337.36,337.54,3367.0,336.8241,337.0436,336.6943,336.874,3367.0
2025-05-09 11:50:00,337.56,337.97,337.56,337.94,3467.0,336.8939,337.3031,336.8939,337.2732,3467.0
2025-05-09 12:00:00,337.93,337.94,337.45,337.46,1331.0,337.2632,337.2732,336.7841,336.7941,1331.0
2025-05-09 12:10:00,337.46,337.59,337.14,337.59,2446.0,336.7941,336.9239,336.4747,336.9239,2446.0
2025-05-09 12:20:00,337.61,337.61,337.06,337.15,1390.0,336.9438,336.9438,336.3949,336.4847,1390.0
2025-05-09 12:30:00,337.1,337.17,336.91,337.06,2046.0,336.4348,336.5047,336.2452,336.3949,2046.0
2025-05-09 12:40:00,336.94,336.96,336.29,336.29,749.0,336.2751,336.2951,335.6264,335.6264,749.0
2025-05-09 12:50:00,336.42,336.53,336.41,336.5,1222.0,335.7562,335.866,335.7462,335.836,1222.0
2025-05-09 13:00:00,336.52,336.76,336.45,336.76,2024.0,335.856,336.0955,335.7861,336.0955,2024.0
2025-05-09 13:10:00,336.84,337.34,336.83,337.34,1701.0,336.1753,336.6744,336.1654,336.6744,1701.0
2025-05-09 13:20:00,337.22,337.66,336.98,337.66,2716.0,336.5546,336.9937,336.3151,336.9937,2716.0
2025-05-09 13:30:00,337.51,337.85,337.51,337.85,1496.0,336.844,337.1833,336.844,337.1833,1496.0
2025-05-09 13:40:00,337.99,338.42,337.99,338.17,1952.0,337.3231,337.7522,337.3231,337.5027,1952.0
2025-05-09 13:50:00,338.17,338.2,338.04,338.2,964.0,337.5027,337.5327,337.373,337.5327,964.0
2025-05-09 14:00:00,338.19,338.33,338.01,338.19,1238.0,337.5227,337.6624,337.343,337.5227,1238.0
2025-05-09 14:10:00,338.11,338.32,337.95,338.07,3250.0,337.4428,337.6524,337.2831,337.4029,3250.0
2025-05-09 14:20:00,338.12,338.21,337.89,337.98,4482.0,337.4528,337.5426,337.2233,337.3131,4482.0
2025-05-09 14:30:00,337.95,338.6,337.91,338.29,6114.0,337.2831,337.9319,337.2432,337.6225,6114.0
2025-05-09 14:40:00,338.27,338.54,338.15,338.27,7156.0,337.6025,337.872,337.4828,337.6025,7156.0
2025-05-09 14:50:00,338.33,338.51,338.08,338.08,2739.0,337.6624,337.842,337.4129,337.4129,2739.0
2025-05-09 15:00:00,337.99,338.55,337.98,338.41,2562.0,337.3231,337.882,337.3131,337.7422,2562.0
2025-05-09 15:10:00,338.63,338.7,338.16,338.59,6051.0,337.9618,338.0317,337.4927,337.9219,6051.0
2025-05-09 15:20:00,338.62,338.91,338.25,338.25,7701.0,337.9518,338.2413,337.5826,337.5826,7701.0
2025-05-09 15:30:00,338.23,338.42,337.98,338.0,5007.0,337.5626,337.7522,337.3131,337.333,5007.0
2025-05-09 15:40:00,338.03,338.16,337.84,337.87,10293.0,337.363,337.4927,337.1734,337.2033,10293.0
2025-05-09 15:50:00,338.05,338.83,338.05,338.08,40135.0,337.383,338.1614,337.383,337.4129,40135.0
2025-05-12 09:30:00,337.43,339.18,328.45,329.45,59384.0,336.7642,338.5107,327.8019,328.7999,59384.0
2025-05-12 09:40:00,328.56,332.44,327.45,332.44,26971.0,327.9117,331.784,326.8039,331.784,26971.0
2025-05-12 09:50:00,332.17,332.17,330.41,330.77,35390.0,331.5146,331.5146,329.758,330.1173,35390.0
2025-05-12 10:00:00,330.76,330.77,326.77,327.22,21697.0,330.1073,330.1173,326.1252,326.5743,21697.0
2025-05-12 10:10:00,327.79,329.83,327.67,329.26,10604.0,327.1432,329.1792,327.0234,328.6103,10604.0
2025-05-12 10:20:00,329.1,329.23,327.85,328.47,15376.0,328.4506,328.5804,327.2031,327.8219,15376.0
2025-05-12 10:30:00,328.82,329.66,327.97,328.82,17637.0,328.1712,329.0095,327.3228,328.1712,17637.0
2025-05-12 10:40:00,328.89,329.19,327.5,328.41,7556.0,328.241,328.5404,326.8538,327.762,7556.0
2025-05-12 10:50:00,328.58,329.47,328.53,328.83,12894.0,327.9316,328.8199,327.8817,328.1811,12894.0
2025-05-12 11:00:00,328.44,329.22,328.04,328.04,9304.0,327.7919,328.5704,327.3927,327.3927,9304.0
2025-05-12 11:10:00,328.23,328.83,327.47,327.6,13252.0,327.5823,328.1811,326.8238,326.9536,13252.0
2025-05-12 11:20:00,327.29,327.29,325.84,326.49,31979.0,326.6442,326.6442,325.197,325.8458,31979.0
2025-05-12 11:30:00,326.48,326.56,325.77,326.02,7179.0,325.8358,325.9156,325.1272,325.3767,7179.0
2025-05-12 11:40:00,326.02,326.5,325.55,325.84,35603.0,325.3767,325.8557,324.9076,325.197,35603.0
2025-05-12 11:50:00,325.84,326.73,325.83,326.56,9533.0,325.197,326.0853,325.1871,325.9156,9533.0
2025-05-12 12:00:00,326.56,326.58,325.95,326.31,7510.0,325.9156,325.9356,325.3068,325.6661,7510.0
2025-05-12 12:10:00,326.3,326.47,325.53,326.19,26418.0,325.6561,325.8258,324.8877,325.5464,26418.0
2025-05-12 12:20:00,326.04,326.54,325.7,326.25,55214.0,325.3966,325.8957,325.0573,325.6062,55214.0
2025-05-12 12:30:00,326.24,327.17,326.24,327.16,5955.0,325.5963,326.5244,325.5963,326.5144,5955.0
2025-05-12 12:40:00,327.16,328.3,327.15,328.03,7694.0,326.5144,327.6522,326.5045,327.3827,7694.0
2025-05-12 12:50:00,327.97,328.49,327.81,327.94,16900.0,327.3228,327.8418,327.1632,327.2929,16900.0
2025-05-12 13:00:00,327.94,328.02,327.36,327.86,29863.0,327.2929,327.3727,326.714,327.2131,29863.0
2025-05-12 13:10:00,327.85,327.98,327.49,327.64,14048.0,327.2031,327.3328,326.8438,326.9935,14048.0
2025-05-12 13:20:00,327.55,327.9,327.38,327.7,7956.0,326.9037,327.253,326.734,327.0534,7956.0
2025-05-12 13:30:00,327.74,328.32,327.63,328.31,10507.0,327.0933,327.6722,326.9835,327.6622,10507.0
2025-05-12 13:40:00,328.33,329.22,328.33,329.12,3856.0,327.6821,328.5704,327.6821,328.4706,3856.0
2025-05-12 13:50:00,329.3,329.35,328.78,329.03,8236.0,328.6502,328.7001,328.1312,328.3807,8236.0
2025-05-12 14:00:00,328.88,330.28,328.88,330.28,6640.0,328.231,329.6283,328.231,329.6283,6640.0
2025-05-12 14:10:00,330.35,330.58,329.66,329.86,19236.0,329.6981,329.9277,329.0095,329.2091,19236.0
2025-05-12 14:20:00,329.86,329.86,329.25,329.41,5549.0,329.2091,329.2091,328.6003,328.76,5549.0
2025-05-12 14:30:00,329.61,330.38,329.47,330.12,12601.0,328.9596,329.7281,328.8199,329.4686,12601.0
2025-05-12 14:40:00,330.12,330.65,329.8,329.8,6257.0,329.4686,329.9976,329.1492,329.1492,6257.0
2025-05-12 14:50:00,329.75,330.05,329.45,330.01,10887.0,329.0993,329.3987,328.7999,329.3588,10887.0
2025-05-12 15:00:00,330.0,330.31,329.65,329.8,27960.0,329.3488,329.6582,328.9995,329.1492,27960.0
2025-05-12 15:10:00,329.71,329.94,329.19,329.29,20283.0,329.0594,329.289,328.5404,328.6402,20283.0
2025-05-12 15:20:00,329.17,330.44,329.16,330.19,43167.0,328.5205,329.788,328.5105,329.5385,43167.0
2025-05-12 15:30:00,330.19,330.53,329.98,330.45,24109.0,329.5385,329.8778,329.3289,329.7979,24109.0
2025-05-12 15:40:00,330.45,330.45,330.09,330.19,15305.0,329.7979,329.7979,329.4387,329.5385,15305.0
2025-05-12 15:50:00,330.18,331.56,330.16,331.34,76580.0,329.5285,330.9058,329.5085,330.6862,76580.0
2025-05-13 09:30:00,333.9,335.39,330.89,334.93,32021.0,333.2411,334.7282,330.2371,334.2691,32021.0
2025-05-13 09:40:00,334.74,335.1,333.19,334.62,6167.0,334.0795,334.4388,332.5325,333.9597,6167.0
2025-05-13 09:50:00,334.12,334.67,333.29,334.19,11124.0,333.4607,334.0096,332.6323,333.5306,11124.0
2025-05-13 10:00:00,334.06,334.38,333.11,333.83,20235.0,333.4008,333.7202,332.4527,333.1713,20235.0
2025-05-13 10:10:00,333.62,335.35,333.62,334.56,22427.0,332.9617,334.6883,332.9617,333.8998,22427.0
2025-05-13 10:20:00,334.67,334.99,334.18,334.31,9355.0,334.0096,334.329,333.5206,333.6503,9355.0
2025-05-13 10:30:00,334.18,334.43,332.97,332.97,19335.0,333.5206,333.7701,332.313,332.313,19335.0
2025-05-13 10:40:00,333.0,333.17,332.5,332.93,7379.0,332.3429,332.5126,331.8439,332.2731,7379.0
2025-05-13 10:50:00,332.86,333.03,332.25,332.44,7119.0,332.2032,332.3729,331.5944,331.784,7119.0
2025-05-13 11:00:00,332.44,333.15,332.37,332.9,13253.0,331.784,332.4926,331.7142,332.2431,13253.0
2025-05-13 11:10:00,332.98,333.38,332.7,333.18,8918.0,332.323,332.7222,332.0435,332.5226,8918.0
2025-05-13 11:20:00,333.34,333.95,333.29,333.68,4751.0,332.6822,333.291,332.6323,333.0216,4751.0
2025-05-13 11:30:00,333.52,333.74,333.46,333.63,10720.0,332.8619,333.0815,332.802,332.9717,10720.0
2025-05-13 11:40:00,333.43,333.5,332.78,332.78,7496.0,332.7721,332.8419,332.1234,332.1234,7496.0
2025-05-13 11:50:00,332.78,332.85,332.48,332.69,4304.0,332.1234,332.1932,331.8239,332.0335,4304.0
2025-05-13 12:00:00,332.69,333.28,332.62,332.7,11606.0,332.0335,332.6224,331.9637,332.0435,11606.0
2025-05-13 12:10:00,332.7,332.7,331.81,331.98,8950.0,332.0435,332.0435,331.1553,331.3249,8950.0
2025-05-13 12:20:00,331.7,332.09,331.6,332.03,6090.0,331.0455,331.4347,330.9457,331.3748,6090.0
2025-05-13 12:30:00,332.18,332.61,332.18,332.43,8023.0,331.5245,331.9537,331.5245,331.774,8023.0
2025-05-13 12:40:00,332.39,332.41,332.09,332.17,4040.0,331.7341,331.7541,331.4347,331.5146,4040.0
2025-05-13 12:50:00,332.0,332.59,331.97,332.52,3193.0,331.3449,331.9337,331.3149,331.8639,3193.0
2025-05-13 13:00:00,332.53,332.86,332.46,332.52,10729.0,331.8738,332.2032,331.804,331.8639,10729.0
2025-05-13 13:10:00,332.41,332.98,332.28,332.82,7560.0,331.7541,332.323,331.6243,332.1633,7560.0
2025-05-13 13:20:00,332.94,333.48,332.89,333.29,2378.0,332.283,332.822,332.2331,332.6323,2378.0
2025-05-13 13:30:00,333.34,333.61,333.34,333.36,4277.0,332.6822,332.9517,332.6822,332.7022,4277.0
2025-05-13 13:40:00,333.36,333.5,333.2,333.3,4107.0,332.7022,332.8419,332.5425,332.6423,4107.0
2025-05-13 13:50:00,333.26,333.52,333.17,333.52,6480.0,332.6024,332.8619,332.5126,332.8619,6480.0
2025-05-13 14:00:00,333.54,333.8,333.53,333.69,3099.0,332.8819,333.1413,332.8719,333.0316,3099.0
2025-05-13 14:10:00,333.71,333.73,333.1,333.18,9021.0,333.0515,333.0715,332.4427,332.5226,9021.0
2025-05-13 14:20:00,333.18,333.18,332.46,332.46,3605.0,332.5226,332.5226,331.804,331.804,3605.0
2025-05-13 14:30:00,332.44,332.74,332.42,332.64,5043.0,331.784,332.0834,331.7641,331.9836,5043.0
2025-05-13 14:40:00,332.48,333.09,332.39,333.09,4420.0,331.8239,332.4327,331.7341,332.4327,4420.0
2025-05-13 14:50:00,333.1,333.29,332.93,333.19,11010.0,332.4427,332.6323,332.2731,332.5325,11010.0
2025-05-13 15:00:00,333.19,333.63,333.12,333.57,23085.0,332.5325,332.9717,332.4627,332.9118,23085.0
2025-05-13 15:10:00,333.65,333.76,333.32,333.38,15637.0,332.9916,333.1014,332.6623,332.7222,15637.0
2025-05-13 15:20:00,333.27,334.05,333.26,334.05,3457.0,332.6124,333.3908,332.6024,333.3908,3457.0
2025-05-13 15:30:00,334.07,334.39,333.89,334.36,5444.0,333.4108,333.7302,333.2312,333.7002,5444.0
2025-05-13 15:40:00,334.33,334.34,333.79,333.82,18894.0,333.6703,333.6803,333.1314,333.1613,18894.0
2025-05-13 15:50:00,333.82,333.83,332.62,332.77,83447.0,333.1613,333.1713,331.9637,332.1134,83447.0
2025-05-14 09:30:00,334.58,334.58,330.95,331.3,15926.0,333.9198,333.9198,330.297,330.6463,15926.0
2025-05-14 09:40:00,330.81,331.42,329.09,329.37,6412.0,330.1572,330.766,328.4406,328.7201,6412.0
2025-05-14 09:50:00,329.35,329.35,328.19,329.23,9480.0,328.7001,328.7001,327.5424,328.5804,9480.0
2025-05-14 10:00:00,329.3,329.63,326.4,326.4,7544.0,328.6502,328.9796,325.7559,325.7559,7544.0
2025-05-14 10:10:00,326.59,327.07,326.27,326.57,9248.0,325.9456,326.4246,325.6262,325.9256,9248.0
2025-05-14 10:20:00,326.57,327.89,326.57,327.88,5282.0,325.9256,327.243,325.9256,327.233,5282.0
2025-05-14 10:30:00,327.88,328.23,327.62,328.1,4415.0,327.233,327.5823,326.9735,327.4526,4415.0
2025-05-14 10:40:00,328.08,328.63,327.46,327.46,3035.0,327.4326,327.9815,326.8138,326.8138,3035.0
2025-05-14 10:50:00,327.74,327.74,327.18,327.43,5336.0,327.0933,327.0933,326.5344,326.7839,5336.0
2025-05-14 11:00:00,327.43,327.74,326.06,326.53,9193.0,326.7839,327.0933,325.4166,325.8857,9193.0
2025-05-14 11:10:00,326.59,327.17,326.48,327.16,8280.0,325.9456,326.5244,325.8358,326.5144,8280.0
2025-05-14 11:20:00,327.18,328.08,327.14,328.02,2637.0,326.5344,327.4326,326.4945,327.3727,2637.0
2025-05-14 11:30:00,328.02,328.14,327.8,327.94,4921.0,327.3727,327.4925,327.1532,327.2929,4921.0
2025-05-14 11:40:00,327.97,328.11,327.72,327.72,4965.0,327.3228,327.4626,327.0733,327.0733,4965.0
2025-05-14 11:50:00,327.74,328.25,327.74,328.25,2877.0,327.0933,327.6023,327.0933,327.6023,2877.0
2025-05-14 12:00:00,328.1,328.11,327.86,327.9,4217.0,327.4526,327.4626,327.2131,327.253,4217.0
2025-05-14 12:10:00,327.88,327.88,327.55,327.73,900.0,327.233,327.233,326.9037,327.0833,900.0
2025-05-14 12:20:00,327.66,328.33,327.57,328.11,3959.0,327.0135,327.6821,326.9236,327.4626,3959.0
2025-05-14 12:30:00,327.87,328.2,327.85,327.93,7772.0,327.223,327.5524,327.2031,327.2829,7772.0
2025-05-14 12:40:00,327.93,328.26,327.59,328.1,5888.0,327.2829,327.6123,326.9436,327.4526,5888.0
2025-05-14 12:50:00,328.11,328.86,328.1,328.67,6093.0,327.4626,328.2111,327.4526,328.0215,6093.0
2025-05-14 13:00:00,328.41,328.41,328.18,328.31,4732.0,327.762,327.762,327.5324,327.6622,4732.0
2025-05-14 13:10:00,328.31,328.64,328.14,328.63,7946.0,327.6622,327.9915,327.4925,327.9815,7946.0
2025-05-14 13:20:00,328.41,328.87,328.23,328.72,6002.0,327.762,328.2211,327.5823,328.0714,6002.0
2025-05-14 13:30:00,328.66,328.82,328.5,328.59,3134.0,328.0115,328.1712,327.8518,327.9416,3134.0
2025-05-14 13:40:00,328.57,328.75,328.37,328.41,1469.0,327.9217,328.1013,327.7221,327.762,1469.0
2025-05-14 13:50:00,328.41,329.31,328.4,329.27,6187.0,327.762,328.6602,327.752,328.6203,6187.0
2025-05-14 14:00:00,329.23,329.87,329.12,329.87,6734.0,328.5804,329.2191,328.4706,329.2191,6734.0
2025-05-14 14:10:00,329.75,329.92,329.55,329.66,5197.0,329.0993,329.269,328.8997,329.0095,5197.0
2025-05-14 14:20:00,329.62,329.72,329.52,329.68,3151.0,328.9696,329.0694,328.8698,329.0295,3151.0
2025-05-14 14:30:00,329.6,330.27,329.6,330.14,5926.0,328.9496,329.6183,328.9496,329.4886,5926.0
2025-05-14 14:40:00,330.22,330.43,330.14,330.18,5185.0,329.5684,329.778,329.4886,329.5285,5185.0
2025-05-14 14:50:00,330.13,330.16,329.85,330.09,3818.0,329.4786,329.5085,329.1991,329.4387,3818.0
2025-05-14 15:00:00,330.17,330.17,329.66,329.78,3567.0,329.5185,329.5185,329.0095,329.1293,3567.0
2025-05-14 15:10:00,329.94,330.33,329.79,330.2,5122.0,329.289,329.6782,329.1393,329.5484,5122.0
2025-05-14 15:20:00,330.3,330.31,329.52,329.88,5823.0,329.6482,329.6582,328.8698,329.2291,5823.0
2025-05-14 15:30:00,329.82,330.13,329.59,329.65,7670.0,329.1692,329.4786,328.9396,328.9995,7670.0
2025-05-14 15:40:00,329.79,330.16,329.63,329.81,8834.0,329.1393,329.5085,328.9796,329.1592,8834.0
2025-05-14 15:50:00,329.92,330.22,329.0,329.61,59174.0,329.269,329.5684,328.3508,328.9596,59174.0
2025-05-15 09:30:00,330.76,332.73,330.2,332.38,18227.0,330.1073,332.0734,329.5484,331.7241,18227.0
2025-05-15 09:40:00,332.35,334.22,332.29,334.22,2283.0,331.6942,333.5605,331.6343,333.5605,2283.0
2025-05-15 09:50:00,333.96,334.06,333.56,333.91,5506.0,333.301,333.4008,332.9018,333.2511,5506.0
2025-05-15 10:00:00,334.01,334.4,333.78,333.9,4398.0,333.3509,333.7402,333.1214,333.2411,4398.0
2025-05-15 10:10:00,333.88,333.88,332.99,333.26,9994.0,333.2212,333.2212,332.3329,332.6024,9994.0
2025-05-15 10:20:00,333.29,334.21,333.09,334.07,5581.0,332.6323,333.5505,332.4327,333.4108,5581.0
2025-05-15 10:30:00,334.5,335.1,334.25,334.81,5434.0,333.84,334.4388,333.5904,334.1493,5434.0
2025-05-15 10:40:00,334.82,334.93,333.52,333.78,8424.0,334.1593,334.2691,332.8619,333.1214,8424.0
2025-05-15 10:50:00,333.56,334.08,333.56,333.91,6112.0,332.9018,333.4208,332.9018,333.2511,6112.0
2025-05-15 11:00:00,334.06,335.08,333.99,334.66,11626.0,333.4008,334.4188,333.331,333.9996,11626.0
2025-05-15 11:10:00,334.71,335.56,334.52,335.56,18681.0,334.0495,334.8979,333.8599,334.8979,18681.0
2025-05-15 11:20:00,335.56,335.96,335.46,335.75,24078.0,334.8979,335.2971,334.7981,335.0875,24078.0
2025-05-15 11:30:00,335.7,335.78,335.34,335.63,14431.0,335.0376,335.1174,334.6783,334.9677,14431.0
2025-05-15 11:40:00,335.7,336.2,335.48,335.69,9921.0,335.0376,335.5366,334.818,335.0276,9921.0
2025-05-15 11:50:00,335.88,336.21,335.53,335.97,7418.0,335.2172,335.5466,334.8679,335.3071,7418.0
2025-05-15 12:00:00,335.97,336.07,335.69,335.99,10669.0,335.3071,335.4069,335.0276,335.327,10669.0
2025-05-15 12:10:00,335.97,336.09,335.17,335.28,17267.0,335.3071,335.4268,334.5086,334.6184,17267.0
2025-05-15 12:20:00,335.23,335.42,334.96,335.1,4621.0,334.5685,334.7581,334.299,334.4388,4621.0
2025-05-15 12:30:00,335.01,335.25,334.26,334.26,8328.0,334.3489,334.5885,333.6004,333.6004,8328.0
2025-05-15 12:40:00,334.37,335.06,334.37,335.06,12672.0,333.7102,334.3989,333.7102,334.3989,12672.0
2025-05-15 12:50:00,334.91,335.38,334.91,335.38,4870.0,334.2491,334.7182,334.2491,334.7182,4870.0
2025-05-15 13:00:00,335.38,335.59,335.03,335.21,4999.0,334.7182,334.9278,334.3689,334.5486,4999.0
2025-05-15 13:10:00,335.38,335.73,335.22,335.73,5988.0,334.7182,335.0675,334.5585,335.0675,5988.0
2025-05-15 13:20:00,335.76,335.93,335.44,335.6,5478.0,335.0975,335.2671,334.7781,334.9378,5478.0
2025-05-15 13:30:00,335.48,335.62,335.37,335.4,4758.0,334.818,334.9577,334.7082,334.7382,4758.0
2025-05-15 13:40:00,335.41,335.97,335.36,335.73,6366.0,334.7482,335.3071,334.6983,335.0675,6366.0
2025-05-15 13:50:00,335.71,336.01,335.68,335.8,5525.0,335.0476,335.347,335.0176,335.1374,5525.0
2025-05-15 14:00:00,335.66,336.28,335.62,336.16,4867.0,334.9977,335.6164,334.9577,335.4967,4867.0
2025-05-15 14:10:00,336.1,336.76,336.1,336.73,8496.0,335.4368,336.0955,335.4368,336.0656,8496.0
2025-05-15 14:20:00,336.72,336.96,336.67,336.96,2856.0,336.0556,336.2951,336.0057,336.2951,2856.0
2025-05-15 14:30:00,336.96,337.32,336.93,337.23,5849.0,336.2951,336.6544,336.2652,336.5646,5849.0
2025-05-15 14:40:00,337.18,337.58,337.11,337.47,4949.0,336.5147,336.9139,336.4448,336.8041,4949.0
2025-05-15 14:50:00,337.45,337.65,337.34,337.55,7803.0,336.7841,336.9837,336.6744,336.8839,7803.0
2025-05-15 15:00:00,337.54,337.7,337.21,337.6,5351.0,336.874,337.0336,336.5446,336.9338,5351.0
2025-05-15 15:10:00,337.6,338.05,337.43,337.93,7282.0,336.9338,337.383,336.7642,337.2632,7282.0
2025-05-15 15:20:00,337.98,338.2,337.57,337.57,13973.0,337.3131,337.5327,336.9039,336.9039,13973.0
2025-05-15 15:30:00,337.84,338.2,337.29,337.53,23353.0,337.1734,337.5327,336.6245,336.864,23353.0
2025-05-15 15:40:00,337.62,337.79,337.28,337.6,14913.0,336.9538,337.1235,336.6145,336.9338,14913.0
2025-05-15 15:50:00,337.49,338.45,337.4,338.24,91459.0,336.8241,337.7822,336.7342,337.5726,91459.0
2025-05-16 09:30:00,339.01,340.33,338.24,339.45,81056.0,338.3411,339.6585,337.5726,338.7802,81056.0
2025-05-16 09:40:00,339.33,339.7,338.6,339.69,4139.0,338.6604,339.0297,337.9319,339.0197,4139.0
2025-05-16 09:50:00,340.12,341.27,339.35,340.26,4787.0,339.4489,340.5966,338.6804,339.5886,4787.0
2025-05-16 10:00:00,340.14,340.14,338.44,338.44,2480.0,339.4688,339.4688,337.7722,337.7722,2480.0
2025-05-16 10:10:00,338.52,338.93,337.87,338.62,5202.0,337.852,338.2612,337.2033,337.9518,5202.0
2025-05-16 10:20:00,338.3,339.07,338.29,338.73,7059.0,337.6325,338.4009,337.6225,338.0616,7059.0
2025-05-16 10:30:00,338.67,339.3,338.64,339.04,7003.0,338.0017,338.6305,337.9718,338.371,7003.0
2025-05-16 10:40:00,339.38,340.52,339.38,339.72,6158.0,338.7103,339.8481,338.7103,339.0497,6158.0
2025-05-16 10:50:00,339.89,340.16,339.59,339.66,4350.0,339.2193,339.4888,338.9199,338.9898,4350.0
2025-05-16 11:00:00,339.78,340.15,339.67,340.04,6671.0,339.1095,339.4788,338.9998,339.369,6671.0
2025-05-16 11:10:00,340.07,340.21,339.69,340.13,8586.0,339.399,339.5387,339.0197,339.4588,8586.0
2025-05-16 11:20:00,340.15,340.26,339.9,340.0,2700.0,339.4788,339.5886,339.2293,339.3291,2700.0
2025-05-16 11:30:00,340.24,340.35,339.79,340.21,3418.0,339.5686,339.6784,339.1195,339.5387,3418.0
2025-05-16 11:40:00,340.11,340.21,339.33,339.33,8991.0,339.4389,339.5387,338.6604,338.6604,8991.0
2025-05-16 11:50:00,339.57,340.14,339.57,340.04,3392.0,338.9,339.4688,338.9,339.369,3392.0
2025-05-16 12:00:00,340.07,340.86,340.04,340.85,4606.0,339.399,340.1874,339.369,340.1774,4606.0
2025-05-16 12:10:00,340.86,341.32,340.66,340.68,8703.0,340.1874,340.6465,339.9878,340.0078,8703.0
2025-05-16 12:20:00,340.66,341.21,340.66,341.09,2503.0,339.9878,340.5367,339.9878,340.417,2503.0
2025-05-16 12:30:00,341.14,341.66,341.09,341.12,6981.0,340.4669,340.9858,340.417,340.4469,6981.0
2025-05-16 12:40:00,341.21,341.3,340.59,340.71,4213.0,340.5367,340.6265,339.9179,340.0377,4213.0
2025-05-16 12:50:00,340.78,341.86,340.78,341.86,6324.0,340.1076,341.1854,340.1076,341.1854,6324.0
2025-05-16 13:00:00,341.77,342.51,341.76,342.25,8824.0,341.0956,341.8342,341.0856,341.5747,8824.0
2025-05-16 13:10:00,342.16,342.26,341.72,341.72,6679.0,341.4848,341.5846,341.0457,341.0457,6679.0
2025-05-16 13:20:00,341.77,342.04,341.72,342.04,2427.0,341.0956,341.3651,341.0457,341.3651,2427.0
2025-05-16 13:30:00,342.07,342.71,342.07,342.56,6150.0,341.395,342.0338,341.395,341.8841,6150.0
2025-05-16 13:40:00,342.53,342.72,342.04,342.46,13621.0,341.8541,342.0437,341.3651,341.7842,13621.0
2025-05-16 13:50:00,342.56,342.85,342.06,342.06,5497.0,341.8841,342.1735,341.385,341.385,5497.0
2025-05-16 14:00:00,342.25,342.6,341.92,341.93,4791.0,341.5747,341.924,341.2453,341.2553,4791.0
2025-05-16 14:10:00,341.99,342.16,341.62,342.02,2906.0,341.3152,341.4848,340.9459,341.3451,2906.0
2025-05-16 14:20:00,342.2,342.34,341.93,342.33,3498.0,341.5248,341.6645,341.2553,341.6545,3498.0
2025-05-16 14:30:00,342.21,342.36,341.81,341.81,6989.0,341.5347,341.6844,341.1355,341.1355,6989.0
2025-05-16 14:40:00,342.05,342.25,341.89,342.14,5678.0,341.3751,341.5747,341.2154,341.4649,5678.0
2025-05-16 14:50:00,341.94,342.21,341.84,341.86,3635.0,341.2653,341.5347,341.1655,341.1854,3635.0
2025-05-16 15:00:00,341.98,342.12,341.76,341.96,3820.0,341.3052,341.4449,341.0856,341.2852,3820.0
2025-05-16 15:10:00,341.94,342.18,341.78,342.09,5981.0,341.2653,341.5048,341.1056,341.415,5981.0
2025-05-16 15:20:00,342.14,342.15,341.95,342.15,4484.0,341.4649,341.4749,341.2753,341.4749,4484.0
2025-05-16 15:30:00,342.06,342.1,341.77,341.88,9450.0,341.385,341.425,341.0956,341.2054,9450.0
2025-05-16 15:40:00,341.8,342.22,341.79,342.12,8113.0,341.1256,341.5447,341.1156,341.4449,8113.0
2025-05-16 15:50:00,342.01,342.32,341.5,342.16,52284.0,341.3351,341.6445,340.8261,341.4848,52284.0
2025-05-19 09:30:00,343.18,343.92,341.67,342.19,20026.0,342.5028,343.2414,340.9958,341.5148,20026.0
2025-05-19 09:40:00,342.36,343.33,342.03,342.94,4657.0,341.6844,342.6525,341.3551,342.2633,4657.0
2025-05-19 09:50:00,342.91,343.18,342.67,342.94,3484.0,342.2334,342.5028,341.9938,342.2633,3484.0
2025-05-19 10:00:00,343.2,344.0,342.4,342.4,8088.0,342.5228,343.3212,341.7244,341.7244,8088.0
2025-05-19 10:10:00,342.05,342.37,341.86,342.04,6484.0,341.3751,341.6944,341.1854,341.3651,6484.0
2025-05-19 10:20:00,342.23,342.62,342.0,342.62,980.0,341.5547,341.9439,341.3252,341.9439,980.0
2025-05-19 10:30:00,342.94,343.16,342.93,343.05,1105.0,342.2633,342.4829,342.2533,342.3731,1105.0
2025-05-19 10:40:00,343.5,343.93,343.31,343.31,3299.0,342.8222,343.2513,342.6326,342.6326,3299.0
2025-05-19 10:50:00,343.31,343.31,342.89,343.13,2819.0,342.6326,342.6326,342.2134,342.4529,2819.0
2025-05-19 11:00:00,342.99,343.62,342.99,343.62,1768.0,342.3132,342.942,342.3132,342.942,1768.0
2025-05-19 11:10:00,343.35,343.47,343.31,343.31,2204.0,342.6725,342.7923,342.6326,342.6326,2204.0
2025-05-19 11:20:00,343.31,343.67,343.14,343.21,6710.0,342.6326,342.9919,342.4629,342.5328,6710.0
2025-05-19 11:30:00,343.19,343.72,343.16,343.39,3199.0,342.5128,343.0418,342.4829,342.7124,3199.0
2025-05-19 11:40:00,343.68,344.18,343.3,343.97,3684.0,343.0018,343.5009,342.6226,343.2913,3684.0
2025-05-19 11:50:00,343.78,343.97,343.76,343.83,1641.0,343.1016,343.2913,343.0817,343.1515,1641.0
2025-05-19 12:00:00,344.06,344.06,343.37,343.73,2974.0,343.3811,343.3811,342.6925,343.0517,2974.0
2025-05-19 12:10:00,343.45,343.64,343.37,343.61,997.0,342.7723,342.9619,342.6925,342.932,997.0
2025-05-19 12:20:00,343.77,344.16,343.77,344.15,2438.0,343.0917,343.4809,343.0917,343.4709,2438.0
2025-05-19 12:30:00,343.93,344.33,343.64,344.14,4794.0,343.2513,343.6506,342.9619,343.4609,4794.0
2025-05-19 12:40:00,343.94,344.47,343.78,344.04,17566.0,343.2613,343.7903,343.1016,343.3611,17566.0
2025-05-19 12:50:00,343.98,344.49,343.98,344.49,3620.0,343.3013,343.8102,343.3013,343.8102,3620.0
2025-05-19 13:00:00,344.49,344.57,344.1,344.17,4770.0,343.8102,343.8901,343.421,343.4909,4770.0
2025-05-19 13:10:00,344.17,344.31,343.94,343.94,5853.0,343.4909,343.6306,343.2613,343.2613,5853.0
2025-05-19 13:20:00,343.94,344.34,343.7,344.21,10239.0,343.2613,343.6605,343.0218,343.5308,10239.0
2025-05-19 13:30:00,344.49,344.64,344.25,344.57,2825.0,343.8102,343.9599,343.5707,343.8901,2825.0
2025-05-19 13:40:00,344.57,344.57,344.38,344.4,1734.0,343.8901,343.8901,343.7005,343.7204,1734.0
2025-05-19 13:50:00,344.46,344.46,343.87,343.9,1512.0,343.7803,343.7803,343.1915,343.2214,1512.0
2025-05-19 14:00:00,343.92,343.99,343.88,343.92,1122.0,343.2414,343.3112,343.2014,343.2414,1122.0
2025-05-19 14:10:00,343.87,344.05,343.8,343.82,3680.0,343.1915,343.3711,343.1216,343.1416,3680.0
2025-05-19 14:20:00,343.85,344.12,343.64,344.12,3878.0,343.1715,343.441,342.9619,343.441,3878.0
2025-05-19 14:30:00,344.12,344.26,343.95,344.22,1990.0,343.441,343.5807,343.2713,343.5408,1990.0
2025-05-19 14:40:00,344.17,344.2,343.94,344.01,1929.0,343.4909,343.5208,343.2613,343.3312,1929.0
2025-05-19 14:50:00,343.81,344.23,343.65,344.05,6130.0,343.1316,343.5508,342.9719,343.3711,6130.0
2025-05-19 15:00:00,344.02,344.02,343.32,343.63,2369.0,343.3412,343.3412,342.6426,342.9519,2369.0
2025-05-19 15:10:00,343.54,343.64,342.91,342.91,4840.0,342.8621,342.9619,342.2334,342.2334,4840.0
2025-05-19 15:20:00,342.84,342.99,342.65,342.89,9375.0,342.1635,342.3132,341.9739,342.2134,9375.0
2025-05-19 15:30:00,343.01,343.18,342.91,343.17,5121.0,342.3332,342.5028,342.2334,342.4928,5121.0
2025-05-19 15:40:00,343.08,343.59,343.08,343.54,4003.0,342.403,342.912,342.403,342.8621,4003.0
2025-05-19 15:50:00,343.54,344.04,343.43,343.78,26845.0,342.8621,343.3611,342.7523,343.1016,26845.0
2025-05-20 09:30:00,342.97,344.25,342.76,343.09,12861.0,342.2932,343.5707,342.0837,342.413,12861.0
2025-05-20 09:40:00,343.25,343.35,342.98,343.0,1685.0,342.5727,342.6725,342.3032,342.3232,1685.0
2025-05-20 09:50:00,343.1,343.54,342.93,343.28,4041.0,342.423,342.8621,342.2533,342.6026,4041.0
2025-05-20 10:00:00,342.9,342.9,341.82,341.88,5105.0,342.2234,342.2234,341.1455,341.2054,5105.0
2025-05-20 10:10:00,341.87,341.87,341.09,341.87,8827.0,341.1954,341.1954,340.417,341.1954,8827.0
2025-05-20 10:20:00,342.07,342.28,341.2,341.73,5297.0,341.395,341.6046,340.5267,341.0557,5297.0
2025-05-20 10:30:00,341.56,342.06,341.56,341.87,13191.0,340.886,341.385,340.886,341.1954,13191.0
2025-05-20 10:40:00,341.93,342.55,341.93,342.17,6728.0,341.2553,341.8741,341.2553,341.4948,6728.0
2025-05-20 10:50:00,342.22,342.47,342.15,342.46,4585.0,341.5447,341.7942,341.4749,341.7842,4585.0
2025-05-20 11:00:00,342.21,342.21,341.78,342.07,2563.0,341.5347,341.5347,341.1056,341.395,2563.0
2025-05-20 11:10:00,342.07,342.35,342.05,342.05,5595.0,341.395,341.6745,341.3751,341.3751,5595.0
2025-05-20 11:20:00,342.05,342.1,341.58,341.77,1859.0,341.3751,341.425,340.906,341.0956,1859.0
2025-05-20 11:30:00,341.92,342.21,341.5,341.69,13384.0,341.2453,341.5347,340.8261,341.0158,13384.0
2025-05-20 11:40:00,341.69,341.75,340.99,341.18,3089.0,341.0158,341.0757,340.3172,340.5068,3089.0
2025-05-20 11:50:00,341.18,341.32,340.95,341.03,4210.0,340.5068,340.6465,340.2772,340.3571,4210.0
2025-05-20 12:00:00,341.02,341.02,340.31,340.37,4822.0,340.3471,340.3471,339.6385,339.6984,4822.0
2025-05-20 12:10:00,340.3,340.3,340.05,340.21,4000.0,339.6285,339.6285,339.379,339.5387,4000.0
2025-05-20 12:20:00,340.21,340.21,339.65,339.69,5269.0,339.5387,339.5387,338.9798,339.0197,5269.0
2025-05-20 12:30:00,339.77,340.11,339.67,340.04,10147.0,339.0996,339.4389,338.9998,339.369,10147.0
2025-05-20 12:40:00,340.08,340.73,340.05,340.57,6510.0,339.4089,340.0577,339.379,339.898,6510.0
2025-05-20 12:50:00,340.57,340.81,340.38,340.52,5731.0,339.898,340.1375,339.7084,339.8481,5731.0
2025-05-20 13:00:00,340.66,341.04,340.66,341.02,4266.0,339.9878,340.3671,339.9878,340.3471,4266.0
2025-05-20 13:10:00,341.11,341.23,341.02,341.17,5273.0,340.4369,340.5567,340.3471,340.4968,5273.0
2025-05-20 13:20:00,341.16,341.18,340.78,341.02,6953.0,340.4868,340.5068,340.1076,340.3471,6953.0
2025-05-20 13:30:00,341.14,341.32,340.89,341.25,3466.0,340.4669,340.6465,340.2173,340.5766,3466.0
2025-05-20 13:40:00,341.38,341.38,341.18,341.18,2801.0,340.7064,340.7064,340.5068,340.5068,2801.0
2025-05-20 13:50:00,340.92,341.39,340.88,341.19,5173.0,340.2473,340.7164,340.2074,340.5168,5173.0
2025-05-20 14:00:00,341.19,341.34,341.02,341.24,1727.0,340.5168,340.6665,340.3471,340.5667,1727.0
2025-05-20 14:10:00,341.25,341.28,341.06,341.17,3385.0,340.5766,340.6066,340.387,340.4968,3385.0
2025-05-20 14:20:00,340.94,340.94,340.26,340.79,5172.0,340.2672,340.2672,339.5886,340.1175,5172.0
2025-05-20 14:30:00,340.63,340.75,340.4,340.52,6893.0,339.9579,340.0776,339.7283,339.8481,6893.0
2025-05-20 14:40:00,340.43,340.49,340.21,340.44,2450.0,339.7583,339.8181,339.5387,339.7682,2450.0
2025-05-20 14:50:00,340.35,340.64,340.31,340.41,5576.0,339.6784,339.9678,339.6385,339.7383,5576.0
2025-05-20 15:00:00,340.3,340.3,339.9,340.19,6536.0,339.6285,339.6285,339.2293,339.5187,6536.0
2025-05-20 15:10:00,340.26,340.52,340.09,340.42,6386.0,339.5886,339.8481,339.4189,339.7483,6386.0
2025-05-20 15:20:00,340.32,340.45,339.97,339.98,3891.0,339.6485,339.7782,339.2992,339.3091,3891.0
2025-05-20 15:30:00,340.07,340.4,340.07,340.32,14169.0,339.399,339.7283,339.399,339.6485,14169.0
2025-05-20 15:40:00,340.4,340.47,340.14,340.22,16877.0,339.7283,339.7982,339.4688,339.5487,16877.0
2025-05-20 15:50:00,339.99,340.64,339.84,340.46,61583.0,339.3191,339.9678,339.1694,339.7882,61583.0
2025-05-21 09:30:00,340.04,341.45,339.09,340.41,16258.0,339.369,340.7762,338.4209,339.7383,16258.0
2025-05-21 09:40:00,340.55,341.05,339.92,340.88,5539.0,339.878,340.377,339.2493,340.2074,5539.0
2025-05-21 09:50:00,340.78,341.16,340.01,340.95,5331.0,340.1076,340.4868,339.3391,340.2772,5331.0
2025-05-21 10:00:00,340.86,341.89,340.85,341.56,11279.0,340.1874,341.2154,340.1774,340.886,11279.0
2025-05-21 10:10:00,341.44,341.45,340.69,340.85,4669.0,340.7663,340.7762,340.0177,340.1774,4669.0
2025-05-21 10:20:00,340.85,341.16,339.56,339.56,3785.0,340.1774,340.4868,338.89,338.89,3785.0
2025-05-21 10:30:00,339.49,339.6,338.92,339.21,5694.0,338.8201,338.9299,338.2512,338.5407,5694.0
2025-05-21 10:40:00,339.18,339.54,338.57,338.68,7435.0,338.5107,338.87,337.9019,338.0117,7435.0
2025-05-21 10:50:00,338.66,339.14,338.57,339.12,6047.0,337.9917,338.4708,337.9019,338.4508,6047.0
2025-05-21 11:00:00,339.12,339.12,338.11,339.09,3230.0,338.4508,338.4508,337.4428,338.4209,3230.0
2025-05-21 11:10:00,338.91,339.43,338.7,338.7,2524.0,338.2413,338.7602,338.0317,338.0317,2524.0
2025-05-21 11:20:00,338.62,339.27,338.61,338.9,4716.0,337.9518,338.6005,337.9418,338.2313,4716.0
2025-05-21 11:30:00,338.79,339.09,338.37,339.09,3908.0,338.1215,338.4209,337.7023,338.4209,3908.0
2025-05-21 11:40:00,339.12,339.2,338.51,338.52,1500.0,338.4508,338.5307,337.842,337.852,1500.0
2025-05-21 11:50:00,338.53,338.97,338.3,338.97,5189.0,337.862,338.3011,337.6325,338.3011,5189.0
2025-05-21 12:00:00,338.97,338.97,338.47,338.85,6365.0,338.3011,338.3011,337.8021,338.1814,6365.0
2025-05-21 12:10:00,338.85,339.15,338.65,339.13,4956.0,338.1814,338.4808,337.9818,338.4608,4956.0
2025-05-21 12:20:00,339.06,339.15,338.47,338.65,1960.0,338.391,338.4808,337.8021,337.9818,1960.0
2025-05-21 12:30:00,338.65,338.97,338.64,338.91,2957.0,337.9818,338.3011,337.9718,338.2413,2957.0
2025-05-21 12:40:00,338.85,339.49,338.81,339.49,5319.0,338.1814,338.8201,338.1415,338.8201,5319.0
2025-05-21 12:50:00,339.31,339.38,339.0,339.0,3277.0,338.6405,338.7103,338.3311,338.3311,3277.0
2025-05-21 13:00:00,339.07,339.3,338.93,339.05,3849.0,338.4009,338.6305,338.2612,338.381,3849.0
2025-05-21 13:10:00,339.1,339.1,337.5,337.73,4211.0,338.4309,338.4309,336.834,337.0636,4211.0
2025-05-21 13:20:00,337.64,337.64,336.62,336.73,9743.0,336.9738,336.9738,335.9558,336.0656,9743.0
2025-05-21 13:30:00,336.53,337.51,336.41,337.51,9140.0,335.866,336.844,335.7462,336.844,9140.0
2025-05-21 13:40:00,337.41,337.61,336.97,336.97,3509.0,336.7442,336.9438,336.3051,336.3051,3509.0
2025-05-21 13:50:00,336.94,337.24,336.76,336.77,3820.0,336.2751,336.5745,336.0955,336.1055,3820.0
2025-05-21 14:00:00,336.76,336.97,336.25,336.97,9699.0,336.0955,336.3051,335.5865,336.3051,9699.0
2025-05-21 14:10:00,336.99,337.24,336.75,337.24,5764.0,336.325,336.5745,336.0855,336.5745,5764.0
2025-05-21 14:20:00,337.22,337.46,336.89,337.36,6118.0,336.5546,336.7941,336.2252,336.6943,6118.0
2025-05-21 14:30:00,337.25,337.53,337.04,337.35,11175.0,336.5845,336.864,336.3749,336.6843,11175.0
2025-05-21 14:40:00,337.47,337.47,336.94,336.94,4419.0,336.8041,336.8041,336.2751,336.2751,4419.0
2025-05-21 14:50:00,336.94,337.18,336.92,337.07,2743.0,336.2751,336.5147,336.2552,336.4049,2743.0
2025-05-21 15:00:00,337.07,337.41,336.94,336.94,5426.0,336.4049,336.7442,336.2751,336.2751,5426.0
2025-05-21 15:10:00,336.97,337.66,336.79,337.25,16007.0,336.3051,336.9937,336.1254,336.5845,16007.0
2025-05-21 15:20:00,337.38,337.45,336.91,336.91,4827.0,336.7143,336.7841,336.2452,336.2452,4827.0
2025-05-21 15:30:00,337.07,337.6,336.85,337.54,10808.0,336.4049,336.9338,336.1853,336.874,10808.0
2025-05-21 15:40:00,337.41,337.89,337.39,337.52,13739.0,336.7442,337.2233,336.7243,336.854,13739.0
2025-05-21 15:50:00,337.38,338.02,337.28,337.53,56631.0,336.7143,337.353,336.6145,336.864,56631.0
2025-05-22 09:30:00,337.53,339.08,335.38,338.25,11776.0,336.864,338.4109,334.7182,337.5826,11776.0
2025-05-22 09:40:00,337.77,337.77,336.47,336.74,5161.0,337.1035,337.1035,335.8061,336.0755,5161.0
2025-05-22 09:50:00,336.68,336.91,335.14,335.88,10003.0,336.0157,336.2452,334.4787,335.2172,10003.0
2025-05-22 10:00:00,335.88,336.08,334.71,334.71,10436.0,335.2172,335.4168,334.0495,334.0495,10436.0
2025-05-22 10:10:00,334.71,334.83,334.42,334.6,4945.0,334.0495,334.1693,333.7601,333.9398,4945.0
2025-05-22 10:20:00,334.82,334.83,334.3,334.81,2065.0,334.1593,334.1693,333.6404,334.1493,2065.0
2025-05-22 10:30:00,334.62,334.62,333.65,333.84,7596.0,333.9597,333.9597,332.9916,333.1813,7596.0
2025-05-22 10:40:00,333.85,335.0,333.77,335.0,6690.0,333.1912,334.339,333.1114,334.339,6690.0
2025-05-22 10:50:00,335.0,335.0,334.38,334.87,5372.0,334.339,334.339,333.7202,334.2092,5372.0
2025-05-22 11:00:00,334.99,335.28,334.84,335.1,13526.0,334.329,334.6184,334.1793,334.4388,13526.0
2025-05-22 11:10:00,335.11,335.19,334.74,334.99,3894.0,334.4488,334.5286,334.0795,334.329,3894.0
2025-05-22 11:20:00,334.93,335.36,334.77,335.33,13416.0,334.2691,334.6983,334.1094,334.6683,13416.0
2025-05-22 11:30:00,335.37,336.17,335.15,335.93,5343.0,334.7082,335.5067,334.4887,335.2671,5343.0
2025-05-22 11:40:00,335.93,336.19,335.73,335.73,3233.0,335.2671,335.5266,335.0675,335.0675,3233.0
2025-05-22 11:50:00,335.95,336.07,335.68,335.68,1727.0,335.2871,335.4069,335.0176,335.0176,1727.0
2025-05-22 12:00:00,335.8,336.11,335.8,336.02,2307.0,335.1374,335.4468,335.1374,335.357,2307.0
2025-05-22 12:10:00,336.05,336.39,335.85,335.85,4977.0,335.3869,335.7262,335.1873,335.1873,4977.0
2025-05-22 12:20:00,335.9,335.9,335.46,335.63,2075.0,335.2372,335.2372,334.7981,334.9677,2075.0
2025-05-22 12:30:00,335.37,335.76,335.24,335.71,3010.0,334.7082,335.0975,334.5785,335.0476,3010.0
2025-05-22 12:40:00,335.85,335.89,335.02,335.03,6902.0,335.1873,335.2272,334.3589,334.3689,6902.0
2025-05-22 12:50:00,335.23,335.23,334.84,335.16,3151.0,334.5685,334.5685,334.1793,334.4987,3151.0
2025-05-22 13:00:00,335.21,335.31,334.94,334.98,6450.0,334.5486,334.6484,334.2791,334.319,6450.0
2025-05-22 13:10:00,335.12,335.68,334.98,335.68,1797.0,334.4587,335.0176,334.319,335.0176,1797.0
2025-05-22 13:20:00,335.68,336.33,335.68,336.25,3698.0,335.0176,335.6663,335.0176,335.5865,3698.0
2025-05-22 13:30:00,336.1,336.22,335.81,335.9,17564.0,335.4368,335.5566,335.1474,335.2372,17564.0
2025-05-22 13:40:00,335.96,335.98,335.7,335.87,3006.0,335.2971,335.317,335.0376,335.2073,3006.0
2025-05-22 13:50:00,335.87,336.29,335.73,336.13,2756.0,335.2073,335.6264,335.0675,335.4667,2756.0
2025-05-22 14:00:00,336.03,336.25,336.03,336.15,2409.0,335.3669,335.5865,335.3669,335.4867,2409.0
2025-05-22 14:10:00,336.15,336.37,336.08,336.31,5007.0,335.4867,335.7063,335.4168,335.6464,5007.0
2025-05-22 14:20:00,336.39,336.63,336.15,336.24,3737.0,335.7262,335.9658,335.4867,335.5765,3737.0
2025-05-22 14:30:00,336.31,336.31,336.0,336.0,705.0,335.6464,335.6464,335.337,335.337,705.0
2025-05-22 14:40:00,335.95,336.11,335.87,335.88,2489.0,335.2871,335.4468,335.2073,335.2172,2489.0
2025-05-22 14:50:00,335.88,336.32,335.87,336.32,6255.0,335.2172,335.6564,335.2073,335.6564,6255.0
2025-05-22 15:00:00,336.36,336.45,335.94,335.95,6598.0,335.6963,335.7861,335.2771,335.2871,6598.0
2025-05-22 15:10:00,335.95,336.16,335.87,336.14,4852.0,335.2871,335.4967,335.2073,335.4767,4852.0
2025-05-22 15:20:00,336.25,336.79,336.19,336.78,6083.0,335.5865,336.1254,335.5266,336.1155,6083.0
2025-05-22 15:30:00,336.67,336.89,336.46,336.61,9589.0,336.0057,336.2252,335.7961,335.9458,9589.0
2025-05-22 15:40:00,336.63,336.7,336.14,336.31,11088.0,335.9658,336.0356,335.4767,335.6464,11088.0
2025-05-22 15:50:00,336.42,336.49,335.04,335.24,60202.0,335.7562,335.826,334.3789,334.5785,60202.0
2025-05-23 09:30:00,336.27,338.62,333.47,335.49,21042.0,335.6065,337.9518,332.812,334.828,21042.0
2025-05-23 09:40:00,335.36,336.68,335.36,336.29,4492.0,334.6983,336.0157,334.6983,335.6264,4492.0
2025-05-23 09:50:00,336.16,336.16,335.03,335.32,5343.0,335.4967,335.4967,334.3689,334.6583,5343.0
2025-05-23 10:00:00,335.47,335.92,335.26,335.29,6985.0,334.808,335.2572,334.5985,334.6284,6985.0
2025-05-23 10:10:00,335.57,336.34,335.42,335.42,8602.0,334.9078,335.6763,334.7581,334.7581,8602.0
2025-05-23 10:20:00,335.88,336.29,335.56,336.29,6063.0,335.2172,335.6264,334.8979,335.6264,6063.0
2025-05-23 10:30:00,336.34,336.92,336.24,336.85,6627.0,335.6763,336.2552,335.5765,336.1853,6627.0
2025-05-23 10:40:00,336.94,337.7,336.93,337.45,2519.0,336.2751,337.0336,336.2652,336.7841,2519.0
2025-05-23 10:50:00,337.46,337.7,337.2,337.61,5463.0,336.7941,337.0336,336.5346,336.9438,5463.0
2025-05-23 11:00:00,337.59,337.85,337.25,337.85,4869.0,336.9239,337.1833,336.5845,337.1833,4869.0
2025-05-23 11:10:00,337.86,338.36,337.69,338.36,4792.0,337.1933,337.6923,337.0237,337.6923,4792.0
2025-05-23 11:20:00,338.35,338.9,338.35,338.84,4054.0,337.6824,338.2313,337.6824,338.1714,4054.0
2025-05-23 11:30:00,338.97,339.41,338.89,339.24,5628.0,338.3011,338.7403,338.2213,338.5706,5628.0
2025-05-23 11:40:00,339.24,339.24,338.9,338.94,1727.0,338.5706,338.5706,338.2313,338.2712,1727.0
2025-05-23 11:50:00,339.12,339.12,338.46,338.97,4682.0,338.4508,338.4508,337.7921,338.3011,4682.0
2025-05-23 12:00:00,338.87,338.92,338.13,338.24,5870.0,338.2013,338.2512,337.4628,337.5726,5870.0
2025-05-23 12:10:00,338.45,338.61,338.35,338.53,1937.0,337.7822,337.9418,337.6824,337.862,1937.0
2025-05-23 12:20:00,338.53,339.28,338.45,338.87,2800.0,337.862,338.6105,337.7822,338.2013,2800.0
2025-05-23 12:30:00,338.84,338.87,338.41,338.63,5654.0,338.1714,338.2013,337.7422,337.9618,5654.0
2025-05-23 12:40:00,338.83,339.11,338.83,339.1,2169.0,338.1614,338.4409,338.1614,338.4309,2169.0
2025-05-23 12:50:00,338.83,339.1,338.35,338.46,3303.0,338.1614,338.4309,337.6824,337.7921,3303.0
2025-05-23 13:00:00,338.51,338.68,338.16,338.16,4317.0,337.842,338.0117,337.4927,337.4927,4317.0
2025-05-23 13:10:00,338.19,338.63,338.07,338.43,9384.0,337.5227,337.9618,337.4029,337.7622,9384.0
2025-05-23 13:20:00,338.5,338.67,338.42,338.56,3981.0,337.8321,338.0017,337.7522,337.8919,3981.0
2025-05-23 13:30:00,338.71,338.71,338.42,338.56,3058.0,338.0416,338.0416,337.7522,337.8919,3058.0
2025-05-23 13:40:00,338.38,339.12,338.34,339.12,7344.0,337.7123,338.4508,337.6724,338.4508,7344.0
2025-05-23 13:50:00,339.05,339.07,338.81,338.85,4461.0,338.381,338.4009,338.1415,338.1814,4461.0
2025-05-23 14:00:00,338.81,339.24,338.63,339.01,13419.0,338.1415,338.5706,337.9618,338.3411,13419.0
2025-05-23 14:10:00,338.96,339.17,338.87,338.97,8244.0,338.2912,338.5007,338.2013,338.3011,8244.0
2025-05-23 14:20:00,338.77,339.14,338.72,338.86,5471.0,338.1015,338.4708,338.0516,338.1914,5471.0
2025-05-23 14:30:00,338.99,339.23,338.86,338.86,3740.0,338.3211,338.5606,338.1914,338.1914,3740.0
2025-05-23 14:40:00,338.79,338.93,338.63,338.64,2056.0,338.1215,338.2612,337.9618,337.9718,2056.0
2025-05-23 14:50:00,338.8,339.04,338.67,338.84,7033.0,338.1315,338.371,338.0017,338.1714,7033.0
2025-05-23 15:00:00,338.84,338.85,338.72,338.82,5337.0,338.1714,338.1814,338.0516,338.1514,5337.0
2025-05-23 15:10:00,338.82,339.03,338.62,338.67,4988.0,338.1514,338.361,337.9518,338.0017,4988.0
2025-05-23 15:20:00,338.68,338.68,338.01,338.23,5934.0,338.0117,338.0117,337.343,337.5626,5934.0
2025-05-23 15:30:00,338.11,338.47,338.02,338.4,17690.0,337.4428,337.8021,337.353,337.7323,17690.0
2025-05-23 15:40:00,338.41,338.58,338.29,338.44,18016.0,337.7422,337.9119,337.6225,337.7722,18016.0
2025-05-23 15:50:00,338.6,338.74,337.61,338.11,53417.0,337.9319,338.0716,336.9438,337.4428,53417.0
2025-05-27 09:30:00,339.77,339.77,337.2,338.02,26997.0,339.0996,339.0996,336.5346,337.353,26997.0
2025-05-27 09:40:00,338.05,339.86,338.03,339.86,7978.0,337.383,339.1894,337.363,339.1894,7978.0
2025-05-27 09:50:00,339.91,340.84,339.2,339.44,13792.0,339.2393,340.1674,338.5307,338.7702,13792.0
2025-05-27 10:00:00,339.49,340.86,339.48,340.33,9706.0,338.8201,340.1874,338.8101,339.6585,9706.0
2025-05-27 10:10:00,340.01,340.36,339.09,339.74,10304.0,339.3391,339.6884,338.4209,339.0696,10304.0
2025-05-27 10:20:00,339.88,341.29,339.81,341.04,10765.0,339.2093,340.6166,339.1395,340.3671,10765.0
2025-05-27 10:30:00,341.04,341.36,340.78,341.0,7991.0,340.3671,340.6864,340.1076,340.3271,7991.0
2025-05-27 10:40:00,341.06,342.0,341.06,341.61,3899.0,340.387,341.3252,340.387,340.9359,3899.0
2025-05-27 10:50:00,341.83,342.01,341.57,341.84,7221.0,341.1555,341.3351,340.896,341.1655,7221.0
2025-05-27 11:00:00,341.91,342.09,341.32,341.44,6975.0,341.2353,341.415,340.6465,340.7663,6975.0
2025-05-27 11:10:00,341.62,341.81,340.73,340.98,6238.0,340.9459,341.1355,340.0577,340.3072,6238.0
2025-05-27 11:20:00,340.99,341.69,340.93,341.69,6219.0,340.3172,341.0158,340.2573,341.0158,6219.0
2025-05-27 11:30:00,341.85,342.33,341.61,342.19,5476.0,341.1755,341.6545,340.9359,341.5148,5476.0
2025-05-27 11:40:00,342.1,342.29,341.72,342.15,5476.0,341.425,341.6146,341.0457,341.4749,5476.0
2025-05-27 11:50:00,341.95,342.38,341.86,342.05,9976.0,341.2753,341.7044,341.1854,341.3751,9976.0
2025-05-27 12:00:00,342.02,342.4,341.83,342.14,10540.0,341.3451,341.7244,341.1555,341.4649,10540.0
2025-05-27 12:10:00,342.15,342.16,340.6,340.61,38880.0,341.4749,341.4848,339.9279,339.9379,38880.0
2025-05-27 12:20:00,340.89,341.42,340.89,341.36,4169.0,340.2173,340.7463,340.2173,340.6864,4169.0
2025-05-27 12:30:00,341.4,341.75,341.2,341.75,4376.0,340.7263,341.0757,340.5267,341.0757,4376.0
2025-05-27 12:40:00,341.84,342.11,341.55,341.67,6320.0,341.1655,341.4349,340.876,340.9958,6320.0
2025-05-27 12:50:00,341.51,341.59,341.11,341.58,4133.0,340.8361,340.916,340.4369,340.906,4133.0
2025-05-27 13:00:00,341.58,341.69,341.45,341.59,2851.0,340.906,341.0158,340.7762,340.916,2851.0
2025-05-27 13:10:00,341.4,341.99,341.4,341.96,2172.0,340.7263,341.3152,340.7263,341.2852,2172.0
2025-05-27 13:20:00,341.69,342.14,341.69,342.11,3888.0,341.0158,341.4649,341.0158,341.4349,3888.0
2025-05-27 13:30:00,342.03,342.13,342.01,342.13,1348.0,341.3551,341.4549,341.3351,341.4549,1348.0
2025-05-27 13:40:00,342.17,342.31,341.85,342.31,3911.0,341.4948,341.6345,341.1755,341.6345,3911.0
2025-05-27 13:50:00,342.19,342.53,342.05,342.53,5222.0,341.5148,341.8541,341.3751,341.8541,5222.0
2025-05-27 14:00:00,342.61,342.74,342.12,342.12,4214.0,341.934,342.0637,341.4449,341.4449,4214.0
2025-05-27 14:10:00,342.22,342.61,342.15,342.36,4365.0,341.5447,341.934,341.4749,341.6844,4365.0
2025-05-27 14:20:00,342.26,342.61,342.26,342.46,1719.0,341.5846,341.934,341.5846,341.7842,1719.0
2025-05-27 14:30:00,342.59,342.78,342.22,342.52,5993.0,341.914,342.1036,341.5447,341.8441,5993.0
2025-05-27 14:40:00,342.67,342.71,342.35,342.54,2503.0,341.9938,342.0338,341.6745,341.8641,2503.0
2025-05-27 14:50:00,342.41,342.66,342.37,342.43,3594.0,341.7343,341.9839,341.6944,341.7543,3594.0
2025-05-27 15:00:00,342.35,342.5,342.27,342.32,4358.0,341.6745,341.8242,341.5946,341.6445,4358.0
2025-05-27 15:10:00,342.41,342.45,342.22,342.38,5634.0,341.7343,341.7743,341.5447,341.7044,5634.0
2025-05-27 15:20:00,342.42,342.55,342.24,342.48,9575.0,341.7443,341.8741,341.5647,341.8042,9575.0
2025-05-27 15:30:00,342.43,342.98,342.43,342.7,10628.0,341.7543,342.3032,341.7543,342.0238,10628.0
2025-05-27 15:40:00,342.69,343.03,342.31,342.48,15783.0,342.0138,342.3531,341.6345,341.8042,15783.0
2025-05-27 15:50:00,342.38,342.9,342.3,342.78,61304.0,341.7044,342.2234,341.6246,342.1036,61304.0
2025-05-28 09:30:00,341.54,343.23,341.54,343.23,13358.0,340.8661,342.5527,340.8661,342.5527,13358.0
2025-05-28 09:40:00,343.99,344.04,342.65,343.37,6070.0,343.3112,343.3611,341.9739,342.6925,6070.0
2025-05-28 09:50:00,343.25,343.81,343.08,343.54,15338.0,342.5727,343.1316,342.403,342.8621,15338.0
2025-05-28 10:00:00,343.53,343.67,342.3,342.86,7113.0,342.8521,342.9919,341.6246,342.1835,7113.0
2025-05-28 10:10:00,342.63,342.69,342.25,342.68,5213.0,341.9539,342.0138,341.5747,342.0038,5213.0
2025-05-28 10:20:00,342.55,343.09,342.48,342.84,7390.0,341.8741,342.413,341.8042,342.1635,7390.0
2025-05-28 10:30:00,342.98,343.17,342.41,342.41,2791.0,342.3032,342.4928,341.7343,341.7343,2791.0
2025-05-28 10:40:00,342.29,342.36,341.98,341.98,2742.0,341.6146,341.6844,341.3052,341.3052,2742.0
2025-05-28 10:50:00,342.05,342.11,341.58,341.82,8280.0,341.3751,341.4349,340.906,341.1455,8280.0
2025-05-28 11:00:00,341.88,342.03,341.16,341.16,3903.0,341.2054,341.3551,340.4868,340.4868,3903.0
2025-05-28 11:10:00,341.15,341.24,340.79,340.85,7662.0,340.4768,340.5667,340.1175,340.1774,7662.0
2025-05-28 11:20:00,340.86,340.86,340.4,340.54,4936.0,340.1874,340.1874,339.7283,339.868,4936.0
2025-05-28 11:30:00,340.6,340.6,340.15,340.3,5177.0,339.9279,339.9279,339.4788,339.6285,5177.0
2025-05-28 11:40:00,340.3,340.61,339.97,340.61,4715.0,339.6285,339.9379,339.2992,339.9379,4715.0
2025-05-28 11:50:00,340.61,340.68,340.6,340.64,1005.0,339.9379,340.0078,339.9279,339.9678,1005.0
2025-05-28 12:00:00,340.68,340.87,340.33,340.83,4367.0,340.0078,340.1974,339.6585,340.1575,4367.0
2025-05-28 12:10:00,340.87,341.12,340.56,341.12,1876.0,340.1974,340.4469,339.888,340.4469,1876.0
2025-05-28 12:20:00,341.1,341.23,340.87,340.92,2078.0,340.4269,340.5567,340.1974,340.2473,2078.0
2025-05-28 12:30:00,340.98,341.42,340.86,341.34,2867.0,340.3072,340.7463,340.1874,340.6665,2867.0
2025-05-28 12:40:00,341.25,341.64,341.16,341.43,4254.0,340.5766,340.9659,340.4868,340.7563,4254.0
2025-05-28 12:50:00,341.63,341.63,341.18,341.22,1936.0,340.9559,340.9559,340.5068,340.5467,1936.0
2025-05-28 13:00:00,341.46,341.51,341.09,341.38,3720.0,340.7862,340.8361,340.417,340.7064,3720.0
2025-05-28 13:10:00,341.5,341.65,341.35,341.35,3234.0,340.8261,340.9758,340.6764,340.6764,3234.0
2025-05-28 13:20:00,341.43,341.43,341.13,341.2,2890.0,340.7563,340.7563,340.4569,340.5267,2890.0
2025-05-28 13:30:00,340.97,340.97,340.41,340.53,4229.0,340.2972,340.2972,339.7383,339.8581,4229.0
2025-05-28 13:40:00,340.47,340.81,340.46,340.67,2460.0,339.7982,340.1375,339.7882,339.9978,2460.0
2025-05-28 13:50:00,340.5,340.92,340.48,340.7,2479.0,339.8281,340.2473,339.8082,340.0277,2479.0
2025-05-28 14:00:00,340.8,340.97,340.45,340.45,4479.0,340.1275,340.2972,339.7782,339.7782,4479.0
2025-05-28 14:10:00,340.43,340.67,340.38,340.46,1971.0,339.7583,339.9978,339.7084,339.7882,1971.0
2025-05-28 14:20:00,340.44,340.64,340.29,340.56,3236.0,339.7682,339.9678,339.6185,339.888,3236.0
2025-05-28 14:30:00,340.56,340.73,340.22,340.25,3768.0,339.888,340.0577,339.5487,339.5786,3768.0
2025-05-28 14:40:00,340.12,340.3,340.12,340.16,2336.0,339.4489,339.6285,339.4489,339.4888,2336.0
2025-05-28 14:50:00,340.22,340.26,339.18,340.14,9151.0,339.5487,339.5886,338.5107,339.4688,9151.0
2025-05-28 15:00:00,340.14,340.48,340.0,340.4,4359.0,339.4688,339.8082,339.3291,339.7283,4359.0
2025-05-28 15:10:00,340.51,340.51,339.88,340.23,6470.0,339.8381,339.8381,339.2093,339.5586,6470.0
2025-05-28 15:20:00,340.2,340.2,339.85,339.9,4874.0,339.5287,339.5287,339.1794,339.2293,4874.0
2025-05-28 15:30:00,340.0,340.14,339.67,339.74,6679.0,339.3291,339.4688,338.9998,339.0696,6679.0
2025-05-28 15:40:00,339.74,340.02,339.56,339.58,10754.0,339.0696,339.3491,338.89,338.9099,10754.0
2025-05-28 15:50:00,339.4,339.99,339.17,339.65,69618.0,338.7303,339.3191,338.5007,338.9798,69618.0
2025-05-29 09:30:00,338.75,339.43,337.58,338.81,16450.0,338.0816,338.7602,336.9139,338.1415,16450.0
2025-05-29 09:40:00,339.15,339.6,338.39,339.42,4695.0,338.4808,338.9299,337.7223,338.7502,4695.0
2025-05-29 09:50:00,339.41,340.0,339.23,340.0,2727.0,338.7403,339.3291,338.5606,339.3291,2727.0
2025-05-29 10:00:00,339.91,340.34,339.6,340.32,4895.0,339.2393,339.6684,338.9299,339.6485,4895.0
2025-05-29 10:10:00,340.45,340.6,339.92,339.96,4492.0,339.7782,339.9279,339.2493,339.2892,4492.0
2025-05-29 10:20:00,340.06,340.6,340.03,340.6,2532.0,339.389,339.9279,339.359,339.9279,2532.0
2025-05-29 10:30:00,340.61,340.61,340.11,340.17,2203.0,339.9379,339.9379,339.4389,339.4988,2203.0
2025-05-29 10:40:00,340.05,340.28,339.73,339.98,2252.0,339.379,339.6086,339.0596,339.3091,2252.0
2025-05-29 10:50:00,339.67,339.74,339.58,339.64,5028.0,338.9998,339.0696,338.9099,338.9698,5028.0
2025-05-29 11:00:00,339.64,339.7,338.89,339.7,1872.0,338.9698,339.0297,338.2213,339.0297,1872.0
2025-05-29 11:10:00,339.62,340.07,339.6,339.87,5487.0,338.9499,339.399,338.9299,339.1994,5487.0
2025-05-29 11:20:00,339.86,340.37,339.81,340.13,3098.0,339.1894,339.6984,339.1395,339.4588,3098.0
2025-05-29 11:30:00,340.18,340.18,339.13,339.13,1984.0,339.5087,339.5087,338.4608,338.4608,1984.0
2025-05-29 11:40:00,339.36,339.47,338.76,338.76,1552.0,338.6904,338.8001,338.0916,338.0916,1552.0
2025-05-29 11:50:00,338.78,339.59,338.62,339.15,12441.0,338.1115,338.9199,337.9518,338.4808,12441.0
2025-05-29 12:00:00,338.51,339.35,338.51,339.08,1672.0,337.842,338.6804,337.842,338.4109,1672.0
2025-05-29 12:10:00,338.96,339.73,338.85,339.73,2446.0,338.2912,339.0596,338.1814,339.0596,2446.0
2025-05-29 12:20:00,339.53,339.7,339.53,339.69,1207.0,338.86,339.0297,338.86,339.0197,1207.0
2025-05-29 12:30:00,339.75,339.98,339.61,339.97,3451.0,339.0796,339.3091,338.9399,339.2992,3451.0
2025-05-29 12:40:00,340.02,340.09,339.8,339.8,1588.0,339.3491,339.4189,339.1295,339.1295,1588.0
2025-05-29 12:50:00,339.67,340.11,339.54,340.11,1786.0,338.9998,339.4389,338.87,339.4389,1786.0
2025-05-29 13:00:00,340.4,340.4,340.06,340.06,1053.0,339.7283,339.7283,339.389,339.389,1053.0
2025-05-29 13:10:00,339.89,340.25,339.89,340.06,2738.0,339.2193,339.5786,339.2193,339.389,2738.0
2025-05-29 13:20:00,340.09,340.35,340.08,340.08,1385.0,339.4189,339.6784,339.4089,339.4089,1385.0
2025-05-29 13:30:00,340.06,340.32,339.91,340.28,1659.0,339.389,339.6485,339.2393,339.6086,1659.0
2025-05-29 13:40:00,340.38,340.85,340.38,340.77,1537.0,339.7084,340.1774,339.7084,340.0976,1537.0
2025-05-29 13:50:00,340.68,340.94,340.62,340.78,4057.0,340.0078,340.2672,339.9479,340.1076,4057.0
2025-05-29 14:00:00,340.78,341.1,340.78,341.06,1249.0,340.1076,340.4269,340.1076,340.387,1249.0
2025-05-29 14:10:00,340.86,340.9,340.63,340.63,1700.0,340.1874,340.2273,339.9579,339.9579,1700.0
2025-05-29 14:20:00,340.63,341.31,340.62,341.09,4727.0,339.9579,340.6365,339.9479,340.417,4727.0
2025-05-29 14:30:00,341.1,341.12,341.06,341.12,429.0,340.4269,340.4469,340.387,340.4469,429.0
2025-05-29 14:40:00,341.17,341.44,341.14,341.16,4022.0,340.4968,340.7663,340.4669,340.4868,4022.0
2025-05-29 14:50:00,341.24,341.24,340.72,340.98,3368.0,340.5667,340.5667,340.0477,340.3072,3368.0
2025-05-29 15:00:00,340.98,341.13,340.62,340.71,8086.0,340.3072,340.4569,339.9479,340.0377,8086.0
2025-05-29 15:10:00,340.85,341.35,340.84,341.35,4958.0,340.1774,340.6764,340.1674,340.6764,4958.0
2025-05-29 15:20:00,341.27,341.44,341.23,341.28,4632.0,340.5966,340.7663,340.5567,340.6066,4632.0
2025-05-29 15:30:00,341.27,341.56,341.27,341.52,3481.0,340.5966,340.886,340.5966,340.8461,3481.0
2025-05-29 15:40:00,341.52,342.05,341.35,341.84,12191.0,340.8461,341.3751,340.6764,341.1655,12191.0
2025-05-29 15:50:00,341.85,341.94,341.26,341.79,36473.0,341.1755,341.2653,340.5866,341.1156,36473.0
2025-05-30 09:30:00,341.72,344.1,341.0,343.45,15941.0,341.0457,343.421,340.3271,342.7723,15941.0
2025-05-30 09:40:00,343.37,344.46,343.24,343.75,6099.0,342.6925,343.7803,342.5627,343.0717,6099.0
2025-05-30 09:50:00,343.69,344.47,343.69,344.05,2863.0,343.0118,343.7903,343.0118,343.3711,2863.0
2025-05-30 10:00:00,343.71,344.49,343.71,344.25,4788.0,343.0318,343.8102,343.0318,343.5707,4788.0
2025-05-30 10:10:00,344.29,344.7,344.05,344.58,11484.0,343.6106,344.0198,343.3711,343.9001,11484.0
2025-05-30 10:20:00,344.58,345.48,344.36,344.45,11310.0,343.9001,344.7983,343.6805,343.7703,11310.0
2025-05-30 10:30:00,344.51,344.66,344.04,344.04,3981.0,343.8302,343.9799,343.3611,343.3611,3981.0
2025-05-30 10:40:00,343.94,344.34,343.55,344.23,4186.0,343.2613,343.6605,342.8721,343.5508,4186.0
2025-05-30 10:50:00,344.23,344.28,343.54,343.55,3521.0,343.5508,343.6007,342.8621,342.8721,3521.0
2025-05-30 11:00:00,343.63,343.97,343.63,343.7,2934.0,342.9519,343.2913,342.9519,343.0218,2934.0
2025-05-30 11:10:00,343.94,343.96,343.51,343.73,9872.0,343.2613,343.2813,342.8322,343.0517,9872.0
2025-05-30 11:20:00,344.03,344.53,343.92,344.42,9844.0,343.3512,343.8502,343.2414,343.7404,9844.0
2025-05-30 11:30:00,344.5,344.52,343.93,344.19,4269.0,343.8202,343.8402,343.2513,343.5108,4269.0
2025-05-30 11:40:00,344.23,344.33,343.39,343.61,5588.0,343.5508,343.6506,342.7124,342.932,5588.0
2025-05-30 11:50:00,343.61,343.61,343.32,343.43,3605.0,342.932,342.932,342.6426,342.7523,3605.0
2025-05-30 12:00:00,343.44,344.16,343.34,344.16,3301.0,342.7623,343.4809,342.6625,343.4809,3301.0
2025-05-30 12:10:00,344.16,344.37,343.83,344.0,3835.0,343.4809,343.6905,343.1515,343.3212,3835.0
2025-05-30 12:20:00,344.01,344.06,343.77,343.86,13497.0,343.3312,343.3811,343.0917,343.1815,13497.0
2025-05-30 12:30:00,343.86,344.53,343.45,344.53,5310.0,343.1815,343.8502,342.7723,343.8502,5310.0
2025-05-30 12:40:00,344.56,344.57,344.04,344.04,2945.0,343.8801,343.8901,343.3611,343.3611,2945.0
2025-05-30 12:50:00,344.02,344.35,343.97,344.33,5294.0,343.3412,343.6705,343.2913,343.6506,5294.0
2025-05-30 13:00:00,344.24,344.72,344.16,344.65,7898.0,343.5607,344.0398,343.4809,343.9699,7898.0
2025-05-30 13:10:00,344.6,344.65,344.11,344.53,4844.0,343.92,343.9699,343.431,343.8502,4844.0
2025-05-30 13:20:00,344.59,344.96,344.42,344.96,7661.0,343.91,344.2793,343.7404,344.2793,7661.0
2025-05-30 13:30:00,344.96,345.1,344.37,344.59,7679.0,344.2793,344.419,343.6905,343.91,7679.0
2025-05-30 13:40:00,344.64,344.77,344.5,344.7,5715.0,343.9599,344.0897,343.8202,344.0198,5715.0
2025-05-30 13:50:00,344.66,344.97,344.51,344.59,7177.0,343.9799,344.2893,343.8302,343.91,7177.0
2025-05-30 14:00:00,344.59,345.61,344.59,345.61,11227.0,343.91,344.928,343.91,344.928,11227.0
2025-05-30 14:10:00,345.63,346.37,345.63,346.23,15658.0,344.948,345.6865,344.948,345.5468,15658.0
2025-05-30 14:20:00,346.32,346.67,345.99,346.09,6636.0,345.6366,345.9859,345.3073,345.4071,6636.0
2025-05-30 14:30:00,346.08,346.3,345.99,346.29,8065.0,345.3971,345.6167,345.3073,345.6067,8065.0
2025-05-30 14:40:00,346.24,346.67,345.97,346.35,26669.0,345.5568,345.9859,345.2873,345.6666,26669.0
2025-05-30 14:50:00,346.22,346.62,346.21,346.34,6030.0,345.5368,345.936,345.5268,345.6566,6030.0
2025-05-30 15:00:00,346.52,347.03,346.32,346.94,10013.0,345.8362,346.3452,345.6366,346.2554,10013.0
2025-05-30 15:10:00,346.8,347.14,346.63,347.14,5383.0,346.1157,346.455,345.946,346.455,5383.0
2025-05-30 15:20:00,347.13,347.6,347.06,347.21,11321.0,346.445,346.9141,346.3752,346.5249,11321.0
2025-05-30 15:30:00,347.47,347.97,347.16,347.43,22604.0,346.7844,347.2834,346.475,346.7444,22604.0
2025-05-30 15:40:00,347.33,347.56,346.89,347.48,39143.0,346.6446,346.8742,346.2055,346.7943,39143.0
2025-05-30 15:50:00,347.62,348.3,347.2,347.49,141935.0,346.9341,347.6127,346.5149,346.8043,141935.0
2025-06-02 09:30:00,343.42,344.46,342.8,342.81,18822.0,342.7424,343.7803,342.1236,342.1336,18822.0
2025-06-02 09:40:00,343.27,345.47,342.84,345.18,9118.0,342.5927,344.7883,342.1635,344.4989,9118.0
2025-06-02 09:50:00,344.91,344.91,343.27,343.28,3882.0,344.2294,344.2294,342.5927,342.6026,3882.0
2025-06-02 10:00:00,343.27,344.77,342.15,344.74,12514.0,342.5927,344.0897,341.4749,344.0598,12514.0
2025-06-02 10:10:00,344.54,345.94,344.41,345.94,8460.0,343.8601,345.2574,343.7304,345.2574,8460.0
2025-06-02 10:20:00,346.0,346.7,345.98,346.67,6639.0,345.3173,346.0159,345.2973,345.9859,6639.0
2025-06-02 10:30:00,346.56,347.28,346.39,346.77,5451.0,345.8762,346.5947,345.7065,346.0857,5451.0
2025-06-02 10:40:00,347.25,347.45,346.9,347.07,5521.0,346.5648,346.7644,346.2155,346.3852,5521.0
2025-06-02 10:50:00,347.02,347.54,346.7,346.7,5465.0,346.3353,346.8542,346.0159,346.0159,5465.0
2025-06-02 11:00:00,346.57,346.6,346.08,346.25,4213.0,345.8861,345.9161,345.3971,345.5668,4213.0
2025-06-02 11:10:00,346.18,346.58,346.14,346.19,6342.0,345.4969,345.8961,345.457,345.5069,6342.0
2025-06-02 11:20:00,346.0,346.0,345.58,345.92,3260.0,345.3173,345.3173,344.8981,345.2374,3260.0
2025-06-02 11:30:00,346.12,346.7,345.79,346.5,5534.0,345.437,346.0159,345.1077,345.8163,5534.0
2025-06-02 11:40:00,346.68,346.97,346.57,346.77,1569.0,345.9959,346.2854,345.8861,346.0857,1569.0
2025-06-02 11:50:00,346.97,347.62,346.94,347.62,4751.0,346.2854,346.9341,346.2554,346.9341,4751.0
2025-06-02 12:00:00,347.62,347.7,346.83,346.84,17600.0,346.9341,347.0139,346.1456,346.1556,17600.0
2025-06-02 12:10:00,346.84,346.95,346.58,346.78,4195.0,346.1556,346.2654,345.8961,346.0957,4195.0
2025-06-02 12:20:00,346.66,346.66,345.91,345.91,45888.0,345.976,345.976,345.2274,345.2274,45888.0
2025-06-02 12:30:00,345.77,345.77,345.14,345.3,3141.0,345.0877,345.0877,344.459,344.6186,3141.0
2025-06-02 12:40:00,345.22,345.34,344.9,344.93,6051.0,344.5388,344.6586,344.2194,344.2494,6051.0
2025-06-02 12:50:00,344.89,345.47,344.89,345.47,6525.0,344.2095,344.7883,344.2095,344.7883,6525.0
2025-06-02 13:00:00,345.49,345.92,345.44,345.86,2201.0,344.8083,345.2374,344.7584,345.1775,2201.0
2025-06-02 13:10:00,345.86,345.86,344.95,345.14,12126.0,345.1775,345.1775,344.2693,344.459,12126.0
2025-06-02 13:20:00,345.2,345.31,344.9,345.14,44335.0,344.5188,344.6286,344.2194,344.459,44335.0
2025-06-02 13:30:00,345.24,345.9,345.23,345.33,12847.0,344.5588,345.2175,344.5488,344.6486,12847.0
2025-06-02 13:40:00,345.44,345.44,345.19,345.31,2301.0,344.7584,344.7584,344.5089,344.6286,2301.0
2025-06-02 13:50:00,345.3,345.6,345.06,345.46,8453.0,344.6186,344.9181,344.3791,344.7783,8453.0
2025-06-02 14:00:00,345.68,345.95,345.37,345.75,18948.0,344.9979,345.2674,344.6885,345.0678,18948.0
2025-06-02 14:10:00,345.9,346.74,345.9,346.7,2078.0,345.2175,346.0558,345.2175,346.0159,2078.0
2025-06-02 14:20:00,346.49,347.16,346.47,347.08,4749.0,345.8063,346.475,345.7863,346.3951,4749.0
2025-06-02 14:30:00,347.09,347.26,346.77,346.95,14081.0,346.4051,346.5748,346.0857,346.2654,14081.0
2025-06-02 14:40:00,346.91,346.99,346.57,346.86,14554.0,346.2255,346.3053,345.8861,346.1756,14554.0
2025-06-02 14:50:00,346.84,347.38,346.78,347.38,4138.0,346.1556,346.6945,346.0957,346.6945,4138.0
2025-06-02 15:00:00,347.41,347.6,347.22,347.37,3077.0,346.7245,346.9141,346.5349,346.6846,3077.0
2025-06-02 15:10:00,347.5,347.77,347.36,347.4,7096.0,346.8143,347.0838,346.6746,346.7145,7096.0
2025-06-02 15:20:00,347.44,348.0,347.07,347.94,27776.0,346.7544,347.3133,346.3852,347.2534,27776.0
2025-06-02 15:30:00,348.04,348.21,347.67,348.1,14553.0,347.3532,347.5229,346.984,347.4131,14553.0
2025-06-02 15:40:00,347.97,348.18,347.89,347.94,8990.0,347.2834,347.493,347.2035,347.2534,8990.0
2025-06-02 15:50:00,347.82,348.9,347.8,348.82,52590.0,347.1337,348.2115,347.1137,348.1317,52590.0
2025-06-03 09:30:00,349.65,351.23,349.04,350.08,24957.0,348.9601,350.5369,348.3513,349.3892,24957.0
2025-06-03 09:40:00,349.93,350.13,347.74,348.06,15037.0,349.2395,349.4391,347.0538,347.3732,15037.0
2025-06-03 09:50:00,347.81,347.95,343.29,343.29,22317.0,347.1237,347.2634,342.6126,342.6126,22317.0
2025-06-03 10:00:00,343.17,343.88,341.76,342.88,22487.0,342.4928,343.2014,341.0856,342.2034,22487.0
2025-06-03 10:10:00,343.2,343.97,342.63,343.06,10903.0,342.5228,343.2913,341.9539,342.3831,10903.0
2025-06-03 10:20:00,343.13,343.96,342.5,343.96,10348.0,342.4529,343.2813,341.8242,343.2813,10348.0
2025-06-03 10:30:00,343.95,344.1,342.64,342.64,5756.0,343.2713,343.421,341.9639,341.9639,5756.0
2025-06-03 10:40:00,342.97,343.34,342.18,343.07,8856.0,342.2932,342.6625,341.5048,342.393,8856.0
2025-06-03 10:50:00,343.07,343.25,342.6,343.05,5215.0,342.393,342.5727,341.924,342.3731,5215.0
2025-06-03 11:00:00,343.19,343.21,342.3,342.5,10842.0,342.5128,342.5328,341.6246,341.8242,10842.0
2025-06-03 11:10:00,342.5,343.19,342.24,343.11,5054.0,341.8242,342.5128,341.5647,342.433,5054.0
2025-06-03 11:20:00,343.09,344.02,343.01,343.69,7295.0,342.413,343.3412,342.3332,343.0118,7295.0
2025-06-03 11:30:00,343.81,344.76,343.81,344.76,1900.0,343.1316,344.0797,343.1316,344.0797,1900.0
2025-06-03 11:40:00,344.75,345.4,344.71,345.4,2833.0,344.0697,344.7184,344.0298,344.7184,2833.0
2025-06-03 11:50:00,345.44,345.85,345.23,345.26,3493.0,344.7584,345.1676,344.5488,344.5787,3493.0
2025-06-03 12:00:00,345.04,345.04,344.22,344.44,4488.0,344.3592,344.3592,343.5408,343.7603,4488.0
2025-06-03 12:10:00,344.5,345.22,344.36,345.2,3414.0,343.8202,344.5388,343.6805,344.5188,3414.0
2025-06-03 12:20:00,345.2,345.5,344.83,345.17,3647.0,344.5188,344.8183,344.1496,344.4889,3647.0
2025-06-03 12:30:00,345.1,345.22,344.91,345.17,7250.0,344.419,344.5388,344.2294,344.4889,7250.0
2025-06-03 12:40:00,345.07,345.14,344.54,344.58,5097.0,344.3891,344.459,343.8601,343.9001,5097.0
2025-06-03 12:50:00,344.43,345.04,344.35,344.8,9253.0,343.7504,344.3592,343.6705,344.1196,9253.0
2025-06-03 13:00:00,344.88,345.29,344.69,345.21,13435.0,344.1995,344.6087,344.0098,344.5288,13435.0
2025-06-03 13:10:00,345.22,345.56,345.22,345.22,3688.0,344.5388,344.8781,344.5388,344.5388,3688.0
2025-06-03 13:20:00,345.44,345.7,345.33,345.41,6091.0,344.7584,345.0179,344.6486,344.7284,6091.0
2025-06-03 13:30:00,345.41,345.96,345.4,345.96,5487.0,344.7284,345.2773,344.7184,345.2773,5487.0
2025-06-03 13:40:00,345.98,346.0,345.67,345.74,8919.0,345.2973,345.3173,344.9879,345.0578,8919.0
2025-06-03 13:50:00,345.68,345.84,345.53,345.58,15058.0,344.9979,345.1576,344.8482,344.8981,15058.0
2025-06-03 14:00:00,345.59,345.66,345.1,345.24,14892.0,344.9081,344.9779,344.419,344.5588,14892.0
2025-06-03 14:10:00,345.2,345.96,345.14,345.88,3934.0,344.5188,345.2773,344.459,345.1975,3934.0
2025-06-03 14:20:00,346.02,346.05,345.66,345.76,8242.0,345.3372,345.3672,344.9779,345.0777,8242.0
2025-06-03 14:30:00,345.92,346.14,345.64,345.64,1723.0,345.2374,345.457,344.958,344.958,1723.0
2025-06-03 14:40:00,345.61,345.79,345.46,345.69,2512.0,344.928,345.1077,344.7783,345.0079,2512.0
2025-06-03 14:50:00,345.64,345.64,345.23,345.32,3380.0,344.958,344.958,344.5488,344.6386,3380.0
2025-06-03 15:00:00,345.45,345.77,345.45,345.77,2966.0,344.7683,345.0877,344.7683,345.0877,2966.0
2025-06-03 15:10:00,345.75,345.84,345.58,345.69,4737.0,345.0678,345.1576,344.8981,345.0079,4737.0
2025-06-03 15:20:00,345.86,345.9,345.46,345.9,3140.0,345.1775,345.2175,344.7783,345.2175,3140.0
2025-06-03 15:30:00,345.91,346.22,345.73,346.11,9348.0,345.2274,345.5368,345.0478,345.427,9348.0
2025-06-03 15:40:00,345.96,346.0,345.19,345.22,11417.0,345.2773,345.3173,344.5089,344.5388,11417.0
2025-06-03 15:50:00,345.14,346.1,345.1,345.36,109889.0,344.459,345.4171,344.419,344.6785,109889.0
2025-06-04 09:30:00,345.39,346.01,340.46,341.06,25352.0,344.7085,345.3272,339.7882,340.387,25352.0
2025-06-04 09:40:00,340.91,341.03,338.83,339.55,12081.0,340.2373,340.3571,338.1614,338.88,12081.0
2025-06-04 09:50:00,339.31,339.97,338.75,339.31,15688.0,338.6405,339.2992,338.0816,338.6405,15688.0
2025-06-04 10:00:00,339.31,342.07,337.37,340.82,20830.0,338.6405,341.395,336.7043,340.1475,20830.0
2025-06-04 10:10:00,341.06,341.46,340.6,340.72,4980.0,340.387,340.7862,339.9279,340.0477,4980.0
2025-06-04 10:20:00,341.06,341.7,340.92,341.22,11227.0,340.387,341.0257,340.2473,340.5467,11227.0
2025-06-04 10:30:00,341.51,342.1,341.21,342.1,10158.0,340.8361,341.425,340.5367,341.425,10158.0
2025-06-04 10:40:00,341.82,342.5,341.69,342.36,2004.0,341.1455,341.8242,341.0158,341.6844,2004.0
2025-06-04 10:50:00,342.23,342.45,340.88,340.88,11714.0,341.5547,341.7743,340.2074,340.2074,11714.0
2025-06-04 11:00:00,341.13,341.39,340.69,340.97,5631.0,340.4569,340.7164,340.0177,340.2972,5631.0
2025-06-04 11:10:00,340.88,340.97,340.38,340.38,1812.0,340.2074,340.2972,339.7084,339.7084,1812.0
2025-06-04 11:20:00,340.66,341.11,340.48,341.08,6660.0,339.9878,340.4369,339.8082,340.407,6660.0
2025-06-04 11:30:00,340.86,341.75,340.78,340.78,8592.0,340.1874,341.0757,340.1076,340.1076,8592.0
2025-06-04 11:40:00,340.71,341.86,340.16,341.73,69694.0,340.0377,341.1854,339.4888,341.0557,69694.0
2025-06-04 11:50:00,341.93,341.93,341.17,341.47,7588.0,341.2553,341.2553,340.4968,340.7962,7588.0
2025-06-04 12:00:00,341.0,341.4,340.85,340.85,5705.0,340.3271,340.7263,340.1774,340.1774,5705.0
2025-06-04 12:10:00,340.85,341.07,340.63,340.96,9816.0,340.1774,340.397,339.9579,340.2872,9816.0
2025-06-04 12:20:00,340.92,340.92,340.52,340.58,3520.0,340.2473,340.2473,339.8481,339.908,3520.0
2025-06-04 12:30:00,340.85,341.6,340.85,341.48,2863.0,340.1774,340.9259,340.1774,340.8062,2863.0
2025-06-04 12:40:00,341.6,342.06,341.59,341.85,17331.0,340.9259,341.385,340.916,341.1755,17331.0
2025-06-04 12:50:00,341.81,341.81,341.29,341.6,5908.0,341.1355,341.1355,340.6166,340.9259,5908.0
2025-06-04 13:00:00,341.63,341.92,341.49,341.81,17616.0,340.9559,341.2453,340.8162,341.1355,17616.0
2025-06-04 13:10:00,341.85,341.95,341.6,341.7,6924.0,341.1755,341.2753,340.9259,341.0257,6924.0
2025-06-04 13:20:00,341.7,342.03,341.54,341.58,4733.0,341.0257,341.3551,340.8661,340.906,4733.0
2025-06-04 13:30:00,341.65,341.78,341.33,341.41,3957.0,340.9758,341.1056,340.6565,340.7363,3957.0
2025-06-04 13:40:00,341.4,341.45,340.91,340.91,1672.0,340.7263,340.7762,340.2373,340.2373,1672.0
2025-06-04 13:50:00,340.78,340.83,340.25,340.65,4918.0,340.1076,340.1575,339.5786,339.9778,4918.0
2025-06-04 14:00:00,340.73,340.74,340.25,340.25,7003.0,340.0577,340.0676,339.5786,339.5786,7003.0
2025-06-04 14:10:00,340.09,340.37,339.9,340.1,12454.0,339.4189,339.6984,339.2293,339.4289,12454.0
2025-06-04 14:20:00,340.01,340.23,339.65,339.74,27349.0,339.3391,339.5586,338.9798,339.0696,27349.0
2025-06-04 14:30:00,339.75,339.75,339.37,339.38,2496.0,339.0796,339.0796,338.7003,338.7103,2496.0
2025-06-04 14:40:00,339.36,339.41,339.25,339.36,2556.0,338.6904,338.7403,338.5806,338.6904,2556.0
2025-06-04 14:50:00,339.24,339.24,338.67,338.67,7721.0,338.5706,338.5706,338.0017,338.0017,7721.0
2025-06-04 15:00:00,338.56,338.95,338.39,338.63,7054.0,337.8919,338.2812,337.7223,337.9618,7054.0
2025-06-04 15:10:00,338.77,339.01,338.55,338.69,4410.0,338.1015,338.3411,337.882,338.0217,4410.0
2025-06-04 15:20:00,338.57,338.64,338.06,338.44,12038.0,337.9019,337.9718,337.3929,337.7722,12038.0
2025-06-04 15:30:00,338.49,338.65,338.1,338.29,36830.0,337.8221,337.9818,337.4329,337.6225,36830.0
2025-06-04 15:40:00,338.2,338.45,337.25,337.34,17551.0,337.5327,337.7822,336.5845,336.6744,17551.0
2025-06-04 15:50:00,337.25,337.25,336.29,336.55,121259.0,336.5845,336.5845,335.6264,335.8859,121259.0
2025-06-05 09:30:00,336.34,337.33,330.76,333.03,33493.0,335.6763,336.6644,330.1073,332.3729,33493.0
2025-06-05 09:40:00,332.98,333.29,330.6,330.6,8864.0,332.323,332.6323,329.9477,329.9477,8864.0
2025-06-05 09:50:00,330.48,330.74,328.3,328.38,31041.0,329.8279,330.0874,327.6522,327.732,31041.0
2025-06-05 10:00:00,328.01,329.9,327.35,329.54,21706.0,327.3628,329.249,326.7041,328.8897,21706.0
2025-06-05 10:10:00,329.73,330.02,328.03,328.04,12170.0,329.0794,329.3688,327.3827,327.3927,12170.0
2025-06-05 10:20:00,327.68,327.74,325.06,326.05,33593.0,327.0334,327.0933,324.4186,325.4066,33593.0
2025-06-05 10:30:00,326.09,327.97,325.57,327.7,23738.0,325.4466,327.3228,324.9276,327.0534,23738.0
2025-06-05 10:40:00,327.71,328.01,327.21,327.67,16246.0,327.0634,327.3628,326.5643,327.0234,16246.0
2025-06-05 10:50:00,327.53,328.68,327.22,328.37,11738.0,326.8837,328.0314,326.5743,327.7221,11738.0
2025-06-05 11:00:00,328.53,328.62,327.8,328.13,3521.0,327.8817,327.9716,327.1532,327.4825,3521.0
2025-06-05 11:10:00,327.8,328.19,327.53,328.07,17071.0,327.1532,327.5424,326.8837,327.4226,17071.0
2025-06-05 11:20:00,327.95,329.13,327.95,328.56,13471.0,327.3029,328.4806,327.3029,327.9117,13471.0
2025-06-05 11:30:00,328.87,328.92,328.01,328.01,7949.0,328.2211,328.271,327.3628,327.3628,7949.0
2025-06-05 11:40:00,327.84,327.84,326.61,326.7,13153.0,327.1931,327.1931,325.9655,326.0553,13153.0
2025-06-05 11:50:00,326.9,327.98,326.87,327.73,20744.0,326.255,327.3328,326.225,327.0833,20744.0
2025-06-05 12:00:00,327.71,328.38,327.62,328.11,27666.0,327.0634,327.732,326.9735,327.4626,27666.0
2025-06-05 12:10:00,328.09,328.29,327.86,327.87,11183.0,327.4426,327.6422,327.2131,327.223,11183.0
2025-06-05 12:20:00,327.85,327.91,327.07,327.24,6004.0,327.2031,327.263,326.4246,326.5943,6004.0
2025-06-05 12:30:00,327.24,327.57,326.74,326.84,32863.0,326.5943,326.9236,326.0953,326.1951,32863.0
2025-06-05 12:40:00,326.81,327.02,325.95,326.05,33753.0,326.1651,326.3747,325.3068,325.4066,33753.0
2025-06-05 12:50:00,326.03,327.23,325.96,327.03,22514.0,325.3867,326.5843,325.3168,326.3847,22514.0
2025-06-05 13:00:00,327.13,327.13,326.39,326.39,10687.0,326.4845,326.4845,325.746,325.746,10687.0
2025-06-05 13:10:00,326.39,327.29,326.11,327.28,13880.0,325.746,326.6442,325.4665,326.6342,13880.0
2025-06-05 13:20:00,327.29,328.09,327.08,328.06,10787.0,326.6442,327.4426,326.4346,327.4127,10787.0
2025-06-05 13:30:00,328.19,328.8,328.06,328.57,7644.0,327.5424,328.1512,327.4127,327.9217,7644.0
2025-06-05 13:40:00,328.58,328.78,328.3,328.66,5299.0,327.9316,328.1312,327.6522,328.0115,5299.0
2025-06-05 13:50:00,328.67,328.67,327.99,328.17,7982.0,328.0215,328.0215,327.3428,327.5224,7982.0
2025-06-05 14:00:00,327.97,328.13,327.39,327.75,6738.0,327.3228,327.4825,326.744,327.1033,6738.0
2025-06-05 14:10:00,327.75,328.07,327.33,328.07,8267.0,327.1033,327.4226,326.6841,327.4226,8267.0
2025-06-05 14:20:00,328.02,328.56,328.01,328.56,5183.0,327.3727,327.9117,327.3628,327.9117,5183.0
2025-06-05 14:30:00,328.48,328.78,328.34,328.34,6276.0,327.8318,328.1312,327.6921,327.6921,6276.0
2025-06-05 14:40:00,328.56,328.94,328.44,328.51,10544.0,327.9117,328.2909,327.7919,327.8618,10544.0
2025-06-05 14:50:00,328.72,329.14,327.98,327.98,9992.0,328.0714,328.4905,327.3328,327.3328,9992.0
2025-06-05 15:00:00,327.93,328.63,327.81,328.43,10801.0,327.2829,327.9815,327.1632,327.7819,10801.0
2025-06-05 15:10:00,328.42,328.7,327.67,327.97,13689.0,327.772,328.0514,327.0234,327.3228,13689.0
2025-06-05 15:20:00,327.91,328.58,327.85,328.05,15692.0,327.263,327.9316,327.2031,327.4027,15692.0
2025-06-05 15:30:00,328.11,329.2,327.79,328.99,19657.0,327.4626,328.5504,327.1432,328.3408,19657.0
2025-06-05 15:40:00,328.99,329.32,328.6,328.71,24878.0,328.3408,328.6702,327.9516,328.0614,24878.0
2025-06-05 15:50:00,328.59,328.72,327.78,328.29,117833.0,327.9416,328.0714,327.1332,327.6422,117833.0
2025-06-06 09:30:00,328.46,330.0,328.13,330.0,20448.0,328.46,330.0,328.13,330.0,20448.0
2025-06-06 09:40:00,329.93,330.28,329.5,329.89,5302.0,329.93,330.28,329.5,329.89,5302.0
2025-06-06 09:50:00,330.18,330.78,329.7,330.38,11701.0,330.18,330.78,329.7,330.38,11701.0
2025-06-06 10:00:00,330.08,330.47,329.64,329.94,11670.0,330.08,330.47,329.64,329.94,11670.0
2025-06-06 10:10:00,329.94,330.2,328.28,328.49,7539.0,329.94,330.2,328.28,328.49,7539.0
2025-06-06 10:20:00,328.82,330.05,328.82,329.55,2394.0,328.82,330.05,328.82,329.55,2394.0
2025-06-06 10:30:00,329.53,329.61,329.19,329.58,4585.0,329.53,329.61,329.19,329.58,4585.0
2025-06-06 10:40:00,329.49,329.74,329.19,329.39,2315.0,329.49,329.74,329.19,329.39,2315.0
2025-06-06 10:50:00,329.89,329.9,329.03,329.44,7326.0,329.89,329.9,329.03,329.44,7326.0
2025-06-06 11:00:00,329.3,329.39,328.9,329.31,5811.0,329.3,329.39,328.9,329.31,5811.0
2025-06-06 11:10:00,329.47,329.56,328.4,328.57,5311.0,329.47,329.56,328.4,328.57,5311.0
2025-06-06 11:20:00,328.3,328.88,328.27,328.78,4454.0,328.3,328.88,328.27,328.78,4454.0
2025-06-06 11:30:00,328.78,328.78,327.98,327.98,4368.0,328.78,328.78,327.98,327.98,4368.0
2025-06-06 11:40:00,327.75,328.48,327.75,328.48,3064.0,327.75,328.48,327.75,328.48,3064.0
2025-06-06 11:50:00,328.61,328.7,327.93,328.2,4550.0,328.61,328.7,327.93,328.2,4550.0
2025-06-06 12:00:00,328.22,328.31,328.22,328.26,1536.0,328.22,328.31,328.22,328.26,1536.0
2025-06-06 12:10:00,328.03,328.03,327.73,327.92,3367.0,328.03,328.03,327.73,327.92,3367.0
2025-06-06 12:20:00,327.92,328.08,327.8,327.85,2121.0,327.92,328.08,327.8,327.85,2121.0
2025-06-06 12:30:00,327.92,328.18,327.88,328.13,5504.0,327.92,328.18,327.88,328.13,5504.0
2025-06-06 12:40:00,327.92,327.92,327.38,327.62,2890.0,327.92,327.92,327.38,327.62,2890.0
2025-06-06 12:50:00,327.92,327.93,327.27,327.45,3595.0,327.92,327.93,327.27,327.45,3595.0
2025-06-06 13:00:00,327.68,327.68,327.49,327.5,1201.0,327.68,327.68,327.49,327.5,1201.0
2025-06-06 13:10:00,327.63,327.76,327.35,327.69,3657.0,327.63,327.76,327.35,327.69,3657.0
2025-06-06 13:20:00,327.77,327.94,327.75,327.87,627.0,327.77,327.94,327.75,327.87,627.0
2025-06-06 13:30:00,327.83,328.47,327.83,328.37,4588.0,327.83,328.47,327.83,328.37,4588.0
2025-06-06 13:40:00,328.31,328.5,328.25,328.49,2068.0,328.31,328.5,328.25,328.49,2068.0
2025-06-06 13:50:00,328.52,328.69,328.5,328.5,1235.0,328.52,328.69,328.5,328.5,1235.0
2025-06-06 14:00:00,328.56,329.23,328.56,329.15,3558.0,328.56,329.23,328.56,329.15,3558.0
2025-06-06 14:10:00,329.17,329.27,329.16,329.16,605.0,329.17,329.27,329.16,329.16,605.0
2025-06-06 14:20:00,329.07,329.11,328.76,328.91,4688.0,329.07,329.11,328.76,328.91,4688.0
2025-06-06 14:30:00,328.88,329.5,328.88,329.23,6005.0,328.88,329.5,328.88,329.23,6005.0
2025-06-06 14:40:00,329.19,329.52,329.13,329.35,2521.0,329.19,329.52,329.13,329.35,2521.0
2025-06-06 14:50:00,329.32,329.38,329.14,329.24,3343.0,329.32,329.38,329.14,329.24,3343.0
2025-06-06 15:00:00,329.12,329.57,329.12,329.31,6225.0,329.12,329.57,329.12,329.31,6225.0
2025-06-06 15:10:00,329.35,329.35,329.06,329.17,4543.0,329.35,329.35,329.06,329.17,4543.0
2025-06-06 15:20:00,329.05,329.4,329.05,329.32,4642.0,329.05,329.4,329.05,329.32,4642.0
2025-06-06 15:30:00,329.33,329.59,329.06,329.06,6315.0,329.33,329.59,329.06,329.06,6315.0
2025-06-06 15:40:00,329.09,329.16,328.45,328.45,5242.0,329.09,329.16,328.45,328.45,5242.0
2025-06-06 15:50:00,328.59,329.04,328.46,328.74,38724.0,328.59,329.04,328.46,328.74,38724.0
2025-06-09 09:30:00,326.53,327.83,319.65,319.9,35614.0,326.53,327.83,319.65,319.9,35614.0
2025-06-09 09:40:00,320.06,320.06,315.66,316.11,15777.0,320.06,320.06,315.66,316.11,15777.0
2025-06-09 09:50:00,316.39,316.44,312.95,315.97,51839.0,316.39,316.44,312.95,315.97,51839.0
2025-06-09 10:00:00,316.0,316.66,314.33,314.49,41879.0,316.0,316.66,314.33,314.49,41879.0
2025-06-09 10:10:00,314.74,315.37,313.53,315.24,28640.0,314.74,315.37,313.53,315.24,28640.0
2025-06-09 10:20:00,315.28,315.43,314.6,314.93,22819.0,315.28,315.43,314.6,314.93,22819.0
2025-06-09 10:30:00,315.02,315.23,312.68,312.76,39855.0,315.02,315.23,312.68,312.76,39855.0
2025-06-09 10:40:00,312.7,313.06,312.18,312.57,14667.0,312.7,313.06,312.18,312.57,14667.0
2025-06-09 10:50:00,312.44,314.93,312.23,314.93,23288.0,312.44,314.93,312.23,314.93,23288.0
2025-06-09 11:00:00,315.35,316.08,314.75,315.94,40236.0,315.35,316.08,314.75,315.94,40236.0
2025-06-09 11:10:00,315.94,316.67,315.82,316.63,21794.0,315.94,316.67,315.82,316.63,21794.0
2025-06-09 11:20:00,316.9,317.79,316.53,317.02,15566.0,316.9,317.79,316.53,317.02,15566.0
2025-06-09 11:30:00,316.77,318.42,316.77,317.85,19621.0,316.77,318.42,316.77,317.85,19621.0
2025-06-09 11:40:00,317.85,318.49,317.64,318.02,16513.0,317.85,318.49,317.64,318.02,16513.0
2025-06-09 11:50:00,318.27,318.27,317.17,317.33,11331.0,318.27,318.27,317.17,317.33,11331.0
2025-06-09 12:00:00,317.08,317.12,316.44,316.86,3732.0,317.08,317.12,316.44,316.86,3732.0
2025-06-09 12:10:00,316.88,317.29,316.84,317.19,4837.0,316.88,317.29,316.84,317.19,4837.0
2025-06-09 12:20:00,316.88,316.97,316.38,316.86,5738.0,316.88,316.97,316.38,316.86,5738.0
2025-06-09 12:30:00,316.66,317.13,316.49,316.9,8908.0,316.66,317.13,316.49,316.9,8908.0
2025-06-09 12:40:00,316.84,316.88,316.26,316.26,13861.0,316.84,316.88,316.26,316.26,13861.0
2025-06-09 12:50:00,316.34,316.87,316.15,316.43,4600.0,316.34,316.87,316.15,316.43,4600.0
2025-06-09 13:00:00,316.57,317.43,316.57,317.31,7104.0,316.57,317.43,316.57,317.31,7104.0
2025-06-09 13:10:00,317.26,317.41,316.69,316.75,9964.0,317.26,317.41,316.69,316.75,9964.0
2025-06-09 13:20:00,316.79,317.18,316.7,317.04,13708.0,316.79,317.18,316.7,317.04,13708.0
2025-06-09 13:30:00,317.25,317.84,317.2,317.28,10275.0,317.25,317.84,317.2,317.28,10275.0
2025-06-09 13:40:00,317.2,317.75,316.83,317.69,13167.0,317.2,317.75,316.83,317.69,13167.0
2025-06-09 13:50:00,317.77,317.84,317.21,317.49,5310.0,317.77,317.84,317.21,317.49,5310.0
2025-06-09 14:00:00,317.5,318.52,317.24,318.52,8881.0,317.5,318.52,317.24,318.52,8881.0
2025-06-09 14:10:00,318.49,318.93,318.25,318.75,4049.0,318.49,318.93,318.25,318.75,4049.0
2025-06-09 14:20:00,318.79,318.94,318.22,318.3,4588.0,318.79,318.94,318.22,318.3,4588.0
2025-06-09 14:30:00,318.35,318.35,317.9,317.9,6491.0,318.35,318.35,317.9,317.9,6491.0
2025-06-09 14:40:00,318.04,318.38,317.62,318.19,15013.0,318.04,318.38,317.62,318.19,15013.0
2025-06-09 14:50:00,318.22,318.69,317.95,318.48,23140.0,318.22,318.69,317.95,318.48,23140.0
2025-06-09 15:00:00,318.34,319.59,318.19,319.59,16505.0,318.34,319.59,318.19,319.59,16505.0
2025-06-09 15:10:00,319.76,319.92,318.99,319.06,28240.0,319.76,319.92,318.99,319.06,28240.0
2025-06-09 15:20:00,319.19,319.19,318.62,318.78,10079.0,319.19,319.19,318.62,318.78,10079.0
2025-06-09 15:30:00,318.7,319.01,318.53,318.77,11392.0,318.7,319.01,318.53,318.77,11392.0
2025-06-09 15:40:00,318.73,318.76,318.44,318.75,11500.0,318.73,318.76,318.44,318.75,11500.0
2025-06-09 15:50:00,318.82,318.82,317.63,317.69,89478.0,318.82,318.82,317.63,317.69,89478.0
2025-06-10 09:30:00,319.15,321.24,315.8,317.27,33955.0,319.15,321.24,315.8,317.27,33955.0
2025-06-10 09:40:00,317.08,317.27,316.16,316.59,15207.0,317.08,317.27,316.16,316.59,15207.0
2025-06-10 09:50:00,316.33,316.59,314.33,314.95,9053.0,316.33,316.59,314.33,314.95,9053.0
2025-06-10 10:00:00,314.85,315.33,313.6,315.23,17532.0,314.85,315.33,313.6,315.23,17532.0
2025-06-10 10:10:00,315.31,315.38,314.28,315.19,28178.0,315.31,315.38,314.28,315.19,28178.0
2025-06-10 10:20:00,315.35,315.91,315.04,315.09,14145.0,315.35,315.91,315.04,315.09,14145.0
2025-06-10 10:30:00,315.18,315.48,314.3,315.4,12783.0,315.18,315.48,314.3,315.4,12783.0
2025-06-10 10:40:00,315.11,315.62,314.83,314.98,18887.0,315.11,315.62,314.83,314.98,18887.0
2025-06-10 10:50:00,314.98,316.04,314.63,314.92,35617.0,314.98,316.04,314.63,314.92,35617.0
2025-06-10 11:00:00,314.7,314.92,314.3,314.54,6373.0,314.7,314.92,314.3,314.54,6373.0
2025-06-10 11:10:00,314.45,314.7,313.67,313.81,10738.0,314.45,314.7,313.67,313.81,10738.0
2025-06-10 11:20:00,313.71,314.16,313.71,314.11,4028.0,313.71,314.16,313.71,314.11,4028.0
2025-06-10 11:30:00,314.11,314.57,313.8,313.8,19216.0,314.11,314.57,313.8,313.8,19216.0
2025-06-10 11:40:00,313.72,313.73,312.58,312.58,4910.0,313.72,313.73,312.58,312.58,4910.0
2025-06-10 11:50:00,312.54,313.35,312.3,313.1,7551.0,312.54,313.35,312.3,313.1,7551.0
2025-06-10 12:00:00,313.32,313.68,313.18,313.55,7469.0,313.32,313.68,313.18,313.55,7469.0
2025-06-10 12:10:00,313.77,314.46,313.7,314.12,5564.0,313.77,314.46,313.7,314.12,5564.0
2025-06-10 12:20:00,314.22,314.22,313.66,313.9,5002.0,314.22,314.22,313.66,313.9,5002.0
2025-06-10 12:30:00,313.9,314.32,313.89,314.25,9000.0,313.9,314.32,313.89,314.25,9000.0
2025-06-10 12:40:00,314.1,314.16,313.93,314.0,5898.0,314.1,314.16,313.93,314.0,5898.0
2025-06-10 12:50:00,314.05,314.24,313.91,314.03,5157.0,314.05,314.24,313.91,314.03,5157.0
2025-06-10 13:00:00,314.05,314.25,313.62,314.22,12080.0,314.05,314.25,313.62,314.22,12080.0
2025-06-10 13:10:00,314.13,314.69,314.13,314.62,4890.0,314.13,314.69,314.13,314.62,4890.0
2025-06-10 13:20:00,314.63,315.03,314.63,315.01,5653.0,314.63,315.03,314.63,315.01,5653.0
2025-06-10 13:30:00,315.1,315.76,314.94,315.22,13286.0,315.1,315.76,314.94,315.22,13286.0
2025-06-10 13:40:00,315.21,315.21,314.48,314.48,2941.0,315.21,315.21,314.48,314.48,2941.0
2025-06-10 13:50:00,314.58,315.05,314.24,314.24,6384.0,314.58,315.05,314.24,314.24,6384.0
2025-06-10 14:00:00,314.29,314.51,313.9,314.44,9914.0,314.29,314.51,313.9,314.44,9914.0
2025-06-10 14:10:00,314.47,314.47,313.92,313.96,9762.0,314.47,314.47,313.92,313.96,9762.0
2025-06-10 14:20:00,313.92,313.94,313.54,313.85,9874.0,313.92,313.94,313.54,313.85,9874.0
2025-06-10 14:30:00,313.83,313.98,313.35,313.75,7309.0,313.83,313.98,313.35,313.75,7309.0
2025-06-10 14:40:00,313.88,314.42,313.86,314.22,8246.0,313.88,314.42,313.86,314.22,8246.0
2025-06-10 14:50:00,314.18,314.83,314.05,314.52,17628.0,314.18,314.83,314.05,314.52,17628.0
2025-06-10 15:00:00,314.6,315.07,314.51,314.94,9309.0,314.6,315.07,314.51,314.94,9309.0
2025-06-10 15:10:00,314.94,314.94,314.14,314.14,10733.0,314.94,314.94,314.14,314.14,10733.0
2025-06-10 15:20:00,314.22,314.54,313.85,313.97,12374.0,314.22,314.54,313.85,313.97,12374.0
2025-06-10 15:30:00,313.98,314.07,312.91,313.11,20064.0,313.98,314.07,312.91,313.11,20064.0
2025-06-10 15:40:00,313.13,313.23,312.45,312.99,40311.0,313.13,313.23,312.45,312.99,40311.0
2025-06-10 15:50:00,313.03,314.47,312.9,314.3,94328.0,313.03,314.47,312.9,314.3,94328.0
2025-06-11 09:30:00,312.32,312.96,308.98,312.32,47354.0,312.32,312.96,308.98,312.32,47354.0
2025-06-11 09:40:00,312.12,313.06,311.2,312.21,34399.0,312.12,313.06,311.2,312.21,34399.0
2025-06-11 09:50:00,312.13,312.31,310.49,310.66,23591.0,312.13,312.31,310.49,310.66,23591.0
2025-06-11 10:00:00,310.59,311.55,310.29,311.07,22304.0,310.59,311.55,310.29,311.07,22304.0
2025-06-11 10:10:00,311.08,312.3,310.85,312.3,21045.0,311.08,312.3,310.85,312.3,21045.0
2025-06-11 10:20:00,312.61,312.65,310.97,311.83,16211.0,312.61,312.65,310.97,311.83,16211.0
2025-06-11 10:30:00,311.82,312.69,311.66,312.5,19246.0,311.82,312.69,311.66,312.5,19246.0
2025-06-11 10:40:00,312.18,312.73,312.14,312.56,12240.0,312.18,312.73,312.14,312.56,12240.0
2025-06-11 10:50:00,312.72,312.93,312.42,312.54,9660.0,312.72,312.93,312.42,312.54,9660.0
2025-06-11 11:00:00,312.55,313.66,312.53,313.23,14475.0,312.55,313.66,312.53,313.23,14475.0
2025-06-11 11:10:00,313.11,313.23,312.7,313.23,10675.0,313.11,313.23,312.7,313.23,10675.0
2025-06-11 11:20:00,313.29,313.62,312.97,313.37,7784.0,313.29,313.62,312.97,313.37,7784.0
2025-06-11 11:30:00,313.37,313.93,312.97,313.16,15206.0,313.37,313.93,312.97,313.16,15206.0
2025-06-11 11:40:00,313.08,313.72,312.95,313.67,26820.0,313.08,313.72,312.95,313.67,26820.0
2025-06-11 11:50:00,313.48,314.3,313.24,313.64,21242.0,313.48,314.3,313.24,313.64,21242.0
2025-06-11 12:00:00,313.65,313.66,312.91,313.66,5656.0,313.65,313.66,312.91,313.66,5656.0
2025-06-11 12:10:00,313.59,314.13,313.58,314.03,5478.0,313.59,314.13,313.58,314.03,5478.0
2025-06-11 12:20:00,314.03,314.15,313.61,313.61,5686.0,314.03,314.15,313.61,313.61,5686.0
2025-06-11 12:30:00,313.66,313.78,313.44,313.6,8982.0,313.66,313.78,313.44,313.6,8982.0
2025-06-11 12:40:00,313.71,314.41,313.6,314.4,8545.0,313.71,314.41,313.6,314.4,8545.0
2025-06-11 12:50:00,314.41,314.74,314.3,314.73,6135.0,314.41,314.74,314.3,314.73,6135.0
2025-06-11 13:00:00,314.67,315.07,314.66,314.96,17412.0,314.67,315.07,314.66,314.96,17412.0
2025-06-11 13:10:00,314.74,315.03,314.74,314.96,5788.0,314.74,315.03,314.74,314.96,5788.0
2025-06-11 13:20:00,314.96,315.4,314.71,314.91,8659.0,314.96,315.4,314.71,314.91,8659.0
2025-06-11 13:30:00,314.91,315.0,314.07,314.08,6569.0,314.91,315.0,314.07,314.08,6569.0
2025-06-11 13:40:00,314.04,314.12,313.44,313.87,8805.0,314.04,314.12,313.44,313.87,8805.0
2025-06-11 13:50:00,313.79,314.13,313.51,313.75,10240.0,313.79,314.13,313.51,313.75,10240.0
2025-06-11 14:00:00,313.72,313.73,312.87,313.22,14864.0,313.72,313.73,312.87,313.22,14864.0
2025-06-11 14:10:00,313.17,313.34,312.44,312.49,8327.0,313.17,313.34,312.44,312.49,8327.0
2025-06-11 14:20:00,312.61,312.84,312.59,312.77,6649.0,312.61,312.84,312.59,312.77,6649.0
2025-06-11 14:30:00,312.73,312.83,312.32,312.63,6999.0,312.73,312.83,312.32,312.63,6999.0
2025-06-11 14:40:00,312.64,313.06,312.46,313.06,6940.0,312.64,313.06,312.46,313.06,6940.0
2025-06-11 14:50:00,312.98,313.27,312.61,312.61,11125.0,312.98,313.27,312.61,312.61,11125.0
2025-06-11 15:00:00,312.6,312.76,312.36,312.6,28057.0,312.6,312.76,312.36,312.6,28057.0
2025-06-11 15:10:00,312.6,312.86,312.51,312.59,5518.0,312.6,312.86,312.51,312.59,5518.0
2025-06-11 15:20:00,312.49,312.75,312.35,312.35,15473.0,312.49,312.75,312.35,312.35,15473.0
2025-06-11 15:30:00,312.38,312.62,311.82,312.21,15173.0,312.38,312.62,311.82,312.21,15173.0
2025-06-11 15:40:00,312.23,312.45,311.62,311.66,21942.0,312.23,312.45,311.62,311.66,21942.0
2025-06-11 15:50:00,311.7,313.17,311.68,313.03,94563.0,311.7,313.17,311.68,313.03,94563.0
2025-06-12 09:30:00,313.26,317.3,312.52,314.28,24010.0,313.26,317.3,312.52,314.28,24010.0
2025-06-12 09:40:00,314.28,314.7,313.14,313.52,9311.0,314.28,314.7,313.14,313.52,9311.0
2025-06-12 09:50:00,313.31,314.08,312.86,314.07,20127.0,313.31,314.08,312.86,314.07,20127.0
2025-06-12 10:00:00,313.55,314.59,312.38,313.82,20105.0,313.55,314.59,312.38,313.82,20105.0
2025-06-12 10:10:00,314.07,314.32,313.31,314.16,8698.0,314.07,314.32,313.31,314.16,8698.0
2025-06-12 10:20:00,314.16,314.4,313.87,313.92,14152.0,314.16,314.4,313.87,313.92,14152.0
2025-06-12 10:30:00,313.82,315.16,313.75,315.08,11216.0,313.82,315.16,313.75,315.08,11216.0
2025-06-12 10:40:00,315.08,315.68,314.8,314.97,3779.0,315.08,315.68,314.8,314.97,3779.0
2025-06-12 10:50:00,315.29,315.98,315.13,315.54,6087.0,315.29,315.98,315.13,315.54,6087.0
2025-06-12 11:00:00,315.53,316.68,315.52,316.68,3496.0,315.53,316.68,315.52,316.68,3496.0
2025-06-12 11:10:00,316.54,317.13,316.29,316.64,15915.0,316.54,317.13,316.29,316.64,15915.0
2025-06-12 11:20:00,316.53,317.26,315.75,317.22,6917.0,316.53,317.26,315.75,317.22,6917.0
2025-06-12 11:30:00,317.12,317.59,316.95,317.59,5438.0,317.12,317.59,316.95,317.59,5438.0
2025-06-12 11:40:00,317.8,317.91,317.31,317.48,5630.0,317.8,317.91,317.31,317.48,5630.0
2025-06-12 11:50:00,317.53,317.94,317.38,317.52,10490.0,317.53,317.94,317.38,317.52,10490.0
2025-06-12 12:00:00,317.58,317.73,316.99,317.68,8012.0,317.58,317.73,316.99,317.68,8012.0
2025-06-12 12:10:00,317.68,317.87,317.46,317.46,4711.0,317.68,317.87,317.46,317.46,4711.0
2025-06-12 12:20:00,317.43,317.53,316.77,317.05,6194.0,317.43,317.53,316.77,317.05,6194.0
2025-06-12 12:30:00,317.06,317.65,316.82,317.17,9562.0,317.06,317.65,316.82,317.17,9562.0
2025-06-12 12:40:00,317.17,318.41,317.12,318.26,16378.0,317.17,318.41,317.12,318.26,16378.0
2025-06-12 12:50:00,318.33,318.33,317.58,317.79,17256.0,318.33,318.33,317.58,317.79,17256.0
2025-06-12 13:00:00,317.78,318.35,317.78,318.04,7245.0,317.78,318.35,317.78,318.04,7245.0
2025-06-12 13:10:00,318.31,318.57,318.12,318.23,7900.0,318.31,318.57,318.12,318.23,7900.0
2025-06-12 13:20:00,318.34,318.54,318.12,318.36,8747.0,318.34,318.54,318.12,318.36,8747.0
2025-06-12 13:30:00,318.36,318.57,318.12,318.35,9785.0,318.36,318.57,318.12,318.35,9785.0
2025-06-12 13:40:00,318.24,318.44,318.11,318.35,6010.0,318.24,318.44,318.11,318.35,6010.0
2025-06-12 13:50:00,318.41,318.77,318.32,318.61,13584.0,318.41,318.77,318.32,318.61,13584.0
2025-06-12 14:00:00,318.56,318.89,318.54,318.8,5658.0,318.56,318.89,318.54,318.8,5658.0
2025-06-12 14:10:00,318.89,319.24,318.78,319.18,14033.0,318.89,319.24,318.78,319.18,14033.0
2025-06-12 14:20:00,319.25,319.53,319.06,319.24,13876.0,319.25,319.53,319.06,319.24,13876.0
2025-06-12 14:30:00,319.36,319.86,319.22,319.85,9836.0,319.36,319.86,319.22,319.85,9836.0
2025-06-12 14:40:00,319.81,320.01,319.6,319.79,14088.0,319.81,320.01,319.6,319.79,14088.0
2025-06-12 14:50:00,319.9,320.02,319.25,319.41,15851.0,319.9,320.02,319.25,319.41,15851.0
2025-06-12 15:00:00,319.49,319.96,319.31,319.77,7857.0,319.49,319.96,319.31,319.77,7857.0
2025-06-12 15:10:00,319.77,319.78,319.31,319.51,9916.0,319.77,319.78,319.31,319.51,9916.0
2025-06-12 15:20:00,319.59,319.76,319.37,319.62,10673.0,319.59,319.76,319.37,319.62,10673.0
2025-06-12 15:30:00,319.64,320.2,319.6,319.82,23773.0,319.64,320.2,319.6,319.82,23773.0
2025-06-12 15:40:00,319.77,319.9,319.38,319.63,25736.0,319.77,319.9,319.38,319.63,25736.0
2025-06-12 15:50:00,319.5,320.71,319.28,320.32,113110.0,319.5,320.71,319.28,320.32,113110.0
2025-06-13 09:30:00,318.89,320.74,316.8,319.63,61465.0,318.89,320.74,316.8,319.63,61465.0
2025-06-13 09:40:00,319.25,320.41,317.24,317.25,36942.0,319.25,320.41,317.24,317.25,36942.0
2025-06-13 09:50:00,317.25,318.27,316.57,316.57,27791.0,317.25,318.27,316.57,316.57,27791.0
2025-06-13 10:00:00,317.05,318.49,316.86,318.32,36008.0,317.05,318.49,316.86,318.32,36008.0
2025-06-13 10:10:00,318.61,319.09,317.73,318.77,12509.0,318.61,319.09,317.73,318.77,12509.0
2025-06-13 10:20:00,318.77,318.81,318.09,318.77,4822.0,318.77,318.81,318.09,318.77,4822.0
2025-06-13 10:30:00,318.77,318.95,318.36,318.61,14137.0,318.77,318.95,318.36,318.61,14137.0
2025-06-13 10:40:00,318.66,318.66,317.95,317.95,8042.0,318.66,318.66,317.95,317.95,8042.0
2025-06-13 10:50:00,318.32,319.54,318.32,319.35,10472.0,318.32,319.54,318.32,319.35,10472.0
2025-06-13 11:00:00,319.35,319.38,318.93,319.3,2285.0,319.35,319.38,318.93,319.3,2285.0
2025-06-13 11:10:00,319.18,319.53,319.18,319.34,2146.0,319.18,319.53,319.18,319.34,2146.0
2025-06-13 11:20:00,319.55,319.67,319.03,319.54,4002.0,319.55,319.67,319.03,319.54,4002.0
2025-06-13 11:30:00,319.56,319.7,319.4,319.57,1158.0,319.56,319.7,319.4,319.57,1158.0
2025-06-13 11:40:00,319.7,319.92,319.5,319.78,2100.0,319.7,319.92,319.5,319.78,2100.0
2025-06-13 11:50:00,319.69,319.92,319.23,319.24,3855.0,319.69,319.92,319.23,319.24,3855.0
2025-06-13 12:00:00,319.16,319.54,319.08,319.51,4485.0,319.16,319.54,319.08,319.51,4485.0
2025-06-13 12:10:00,319.61,319.61,318.98,319.19,8046.0,319.61,319.61,318.98,319.19,8046.0
2025-06-13 12:20:00,319.28,319.28,318.99,319.03,705.0,319.28,319.28,318.99,319.03,705.0
2025-06-13 12:30:00,319.04,319.15,318.81,318.88,3573.0,319.04,319.15,318.81,318.88,3573.0
2025-06-13 12:40:00,318.87,318.87,318.33,318.33,3617.0,318.87,318.87,318.33,318.33,3617.0
2025-06-13 12:50:00,318.38,318.7,318.24,318.34,3949.0,318.38,318.7,318.24,318.34,3949.0
2025-06-13 13:00:00,318.49,318.61,318.33,318.41,2155.0,318.49,318.61,318.33,318.41,2155.0
2025-06-13 13:10:00,318.3,318.34,317.8,318.04,9235.0,318.3,318.34,317.8,318.04,9235.0
2025-06-13 13:20:00,318.04,318.09,317.75,317.9,3609.0,318.04,318.09,317.75,317.9,3609.0
2025-06-13 13:30:00,317.88,318.15,317.7,318.06,5622.0,317.88,318.15,317.7,318.06,5622.0
2025-06-13 13:40:00,318.01,318.1,317.79,317.86,5025.0,318.01,318.1,317.79,317.86,5025.0
2025-06-13 13:50:00,318.0,318.0,317.69,317.9,1322.0,318.0,318.0,317.69,317.9,1322.0
2025-06-13 14:00:00,317.75,317.8,317.07,317.51,6390.0,317.75,317.8,317.07,317.51,6390.0
2025-06-13 14:10:00,317.37,317.58,317.07,317.58,5264.0,317.37,317.58,317.07,317.58,5264.0
2025-06-13 14:20:00,317.43,317.43,316.78,316.82,1457.0,317.43,317.43,316.78,316.82,1457.0
2025-06-13 14:30:00,316.93,316.93,316.17,316.49,3890.0,316.93,316.93,316.17,316.49,3890.0
2025-06-13 14:40:00,316.68,317.01,316.68,316.98,1587.0,316.68,317.01,316.68,316.98,1587.0
2025-06-13 14:50:00,316.99,317.25,316.81,316.83,2048.0,316.99,317.25,316.81,316.83,2048.0
2025-06-13 15:00:00,316.96,317.25,316.55,317.25,7629.0,316.96,317.25,316.55,317.25,7629.0
2025-06-13 15:10:00,317.43,317.6,317.17,317.18,3071.0,317.43,317.6,317.17,317.18,3071.0
2025-06-13 15:20:00,317.28,317.67,317.17,317.36,7811.0,317.28,317.67,317.17,317.36,7811.0
2025-06-13 15:30:00,317.43,317.67,317.14,317.24,7395.0,317.43,317.67,317.14,317.24,7395.0
2025-06-13 15:40:00,317.07,317.37,316.7,316.91,9020.0,317.07,317.37,316.7,316.91,9020.0
2025-06-13 15:50:00,316.79,317.08,316.33,316.63,65460.0,316.79,317.08,316.33,316.63,65460.0
2025-06-16 09:30:00,317.58,318.71,317.04,318.42,17466.0,317.58,318.71,317.04,318.42,17466.0
2025-06-16 09:40:00,318.42,318.42,317.14,317.25,5718.0,318.42,318.42,317.14,317.25,5718.0
2025-06-16 09:50:00,317.13,318.47,316.86,317.79,11497.0,317.13,318.47,316.86,317.79,11497.0
2025-06-16 10:00:00,318.09,319.02,317.26,317.65,7342.0,318.09,319.02,317.26,317.65,7342.0
2025-06-16 10:10:00,317.55,317.57,316.82,317.49,9755.0,317.55,317.57,316.82,317.49,9755.0
2025-06-16 10:20:00,317.29,318.07,316.96,318.07,2458.0,317.29,318.07,316.96,318.07,2458.0
2025-06-16 10:30:00,318.16,318.61,317.85,317.85,4645.0,318.16,318.61,317.85,317.85,4645.0
2025-06-16 10:40:00,317.99,318.37,317.81,317.96,4527.0,317.99,318.37,317.81,317.96,4527.0
2025-06-16 10:50:00,318.1,318.25,317.71,318.07,10375.0,318.1,318.25,317.71,318.07,10375.0
2025-06-16 11:00:00,318.07,318.32,317.55,317.63,18434.0,318.07,318.32,317.55,317.63,18434.0
2025-06-16 11:10:00,317.53,318.31,317.41,317.93,6652.0,317.53,318.31,317.41,317.93,6652.0
2025-06-16 11:20:00,317.94,318.28,317.78,317.78,6969.0,317.94,318.28,317.78,317.78,6969.0
2025-06-16 11:30:00,318.03,319.17,318.02,319.17,19176.0,318.03,319.17,318.02,319.17,19176.0
2025-06-16 11:40:00,319.3,319.3,318.63,318.9,4707.0,319.3,319.3,318.63,318.9,4707.0
2025-06-16 11:50:00,318.62,318.78,318.43,318.57,4658.0,318.62,318.78,318.43,318.57,4658.0
2025-06-16 12:00:00,318.71,318.72,317.84,318.19,7097.0,318.71,318.72,317.84,318.19,7097.0
2025-06-16 12:10:00,318.19,318.45,317.86,318.45,2383.0,318.19,318.45,317.86,318.45,2383.0
2025-06-16 12:20:00,318.4,318.66,318.13,318.48,5572.0,318.4,318.66,318.13,318.48,5572.0
2025-06-16 12:30:00,318.33,318.49,318.17,318.45,2289.0,318.33,318.49,318.17,318.45,2289.0
2025-06-16 12:40:00,318.41,318.49,318.2,318.38,6595.0,318.41,318.49,318.2,318.38,6595.0
2025-06-16 12:50:00,318.49,318.49,318.16,318.23,9938.0,318.49,318.49,318.16,318.23,9938.0
2025-06-16 13:00:00,318.23,318.3,317.54,317.64,10911.0,318.23,318.3,317.54,317.64,10911.0
2025-06-16 13:10:00,317.69,318.08,317.37,317.37,6938.0,317.69,318.08,317.37,317.37,6938.0
2025-06-16 13:20:00,317.52,317.88,317.12,317.53,5412.0,317.52,317.88,317.12,317.53,5412.0
2025-06-16 13:30:00,318.06,318.21,317.72,317.72,3066.0,318.06,318.21,317.72,317.72,3066.0
2025-06-16 13:40:00,317.69,317.86,317.16,317.25,3435.0,317.69,317.86,317.16,317.25,3435.0
2025-06-16 13:50:00,317.21,317.22,316.84,317.01,2480.0,317.21,317.22,316.84,317.01,2480.0
2025-06-16 14:00:00,316.94,317.49,316.93,317.34,3058.0,316.94,317.49,316.93,317.34,3058.0
2025-06-16 14:10:00,317.42,317.54,317.28,317.39,2114.0,317.42,317.54,317.28,317.39,2114.0
2025-06-16 14:20:00,317.2,317.29,316.91,317.25,2201.0,317.2,317.29,316.91,317.25,2201.0
2025-06-16 14:30:00,317.24,317.36,317.0,317.06,5937.0,317.24,317.36,317.0,317.06,5937.0
2025-06-16 14:40:00,317.16,317.19,316.89,316.94,3632.0,317.16,317.19,316.89,316.94,3632.0
2025-06-16 14:50:00,316.79,316.87,316.47,316.47,2838.0,316.79,316.87,316.47,316.47,2838.0
2025-06-16 15:00:00,316.37,316.52,316.28,316.42,5468.0,316.37,316.52,316.28,316.42,5468.0
2025-06-16 15:10:00,316.42,316.52,315.99,315.99,9048.0,316.42,316.52,315.99,315.99,9048.0
2025-06-16 15:20:00,316.02,316.31,315.97,315.98,7597.0,316.02,316.31,315.97,315.98,7597.0
2025-06-16 15:30:00,316.07,316.37,315.76,316.37,9285.0,316.07,316.37,315.76,316.37,9285.0
2025-06-16 15:40:00,316.27,316.31,315.9,315.9,9274.0,316.27,316.31,315.9,315.9,9274.0
2025-06-16 15:50:00,315.8,316.74,315.6,316.33,53873.0,315.8,316.74,315.6,316.33,53873.0
2025-06-17 09:30:00,314.37,315.9,313.23,314.86,27695.0,314.37,315.9,313.23,314.86,27695.0
2025-06-17 09:40:00,314.39,316.34,314.39,315.62,2434.0,314.39,316.34,314.39,315.62,2434.0
2025-06-17 09:50:00,315.49,316.48,315.45,316.1,6595.0,315.49,316.48,315.45,316.1,6595.0
2025-06-17 10:00:00,316.09,316.84,315.32,316.8,13260.0,316.09,316.84,315.32,316.8,13260.0
2025-06-17 10:10:00,316.88,317.09,316.21,316.66,4024.0,316.88,317.09,316.21,316.66,4024.0
2025-06-17 10:20:00,316.67,317.29,316.64,317.23,2611.0,316.67,317.29,316.64,317.23,2611.0
2025-06-17 10:30:00,317.06,317.5,316.8,317.09,9061.0,317.06,317.5,316.8,317.09,9061.0
2025-06-17 10:40:00,317.13,317.39,316.77,317.12,10890.0,317.13,317.39,316.77,317.12,10890.0
2025-06-17 10:50:00,317.3,317.64,317.02,317.24,14243.0,317.3,317.64,317.02,317.24,14243.0
2025-06-17 11:00:00,317.24,318.16,317.22,317.92,10242.0,317.24,318.16,317.22,317.92,10242.0
2025-06-17 11:10:00,318.01,318.01,317.0,317.32,15005.0,318.01,318.01,317.0,317.32,15005.0
2025-06-17 11:20:00,317.38,317.63,316.74,316.84,4518.0,317.38,317.63,316.74,316.84,4518.0
2025-06-17 11:30:00,316.92,316.92,316.11,316.82,12269.0,316.92,316.92,316.11,316.82,12269.0
2025-06-17 11:40:00,316.74,316.88,316.48,316.81,5667.0,316.74,316.88,316.48,316.81,5667.0
2025-06-17 11:50:00,316.77,316.83,316.39,316.57,2239.0,316.77,316.83,316.39,316.57,2239.0
2025-06-17 12:00:00,316.81,316.91,315.83,315.98,4502.0,316.81,316.91,315.83,315.98,4502.0
2025-06-17 12:10:00,316.1,316.56,315.9,316.41,5192.0,316.1,316.56,315.9,316.41,5192.0
2025-06-17 12:20:00,316.46,316.64,316.06,316.38,8591.0,316.46,316.64,316.06,316.38,8591.0
2025-06-17 12:30:00,316.36,316.97,316.27,316.93,10407.0,316.36,316.97,316.27,316.93,10407.0
2025-06-17 12:40:00,316.94,316.94,316.26,316.7,3862.0,316.94,316.94,316.26,316.7,3862.0
2025-06-17 12:50:00,316.95,317.11,316.66,316.69,7990.0,316.95,317.11,316.66,316.69,7990.0
2025-06-17 13:00:00,316.71,317.26,316.71,316.86,4623.0,316.71,317.26,316.71,316.86,4623.0
2025-06-17 13:10:00,316.91,316.97,316.66,316.78,3038.0,316.91,316.97,316.66,316.78,3038.0
2025-06-17 13:20:00,316.72,316.89,316.25,316.25,10261.0,316.72,316.89,316.25,316.25,10261.0
2025-06-17 13:30:00,316.11,316.6,316.11,316.44,3523.0,316.11,316.6,316.11,316.44,3523.0
2025-06-17 13:40:00,316.38,316.4,315.38,315.61,4895.0,316.38,316.4,315.38,315.61,4895.0
2025-06-17 13:50:00,315.6,316.08,315.45,315.89,5377.0,315.6,316.08,315.45,315.89,5377.0
2025-06-17 14:00:00,315.79,315.83,314.88,315.25,4006.0,315.79,315.83,314.88,315.25,4006.0
2025-06-17 14:10:00,315.24,315.47,315.09,315.47,4664.0,315.24,315.47,315.09,315.47,4664.0
2025-06-17 14:20:00,315.36,315.48,315.07,315.48,6678.0,315.36,315.48,315.07,315.48,6678.0
2025-06-17 14:30:00,315.57,315.78,315.16,315.16,8448.0,315.57,315.78,315.16,315.16,8448.0
2025-06-17 14:40:00,315.16,316.08,315.16,316.03,8149.0,315.16,316.08,315.16,316.03,8149.0
2025-06-17 14:50:00,315.65,316.07,315.65,316.07,8899.0,315.65,316.07,315.65,316.07,8899.0
2025-06-17 15:00:00,315.98,316.49,315.96,316.27,15860.0,315.98,316.49,315.96,316.27,15860.0
2025-06-17 15:10:00,316.36,316.49,316.23,316.31,9840.0,316.36,316.49,316.23,316.31,9840.0
2025-06-17 15:20:00,316.2,316.84,316.2,316.82,7418.0,316.2,316.84,316.2,316.82,7418.0
2025-06-17 15:30:00,316.77,316.89,316.47,316.52,14593.0,316.77,316.89,316.47,316.52,14593.0
2025-06-17 15:40:00,316.52,316.59,316.3,316.37,6932.0,316.52,316.59,316.3,316.37,6932.0
2025-06-17 15:50:00,316.46,316.47,315.75,316.05,52280.0,316.46,316.47,315.75,316.05,52280.0
2025-06-18 09:30:00,316.3,317.76,314.71,315.87,22527.0,316.3,317.76,314.71,315.87,22527.0
2025-06-18 09:40:00,316.49,316.5,315.64,315.71,1698.0,316.49,316.5,315.64,315.71,1698.0
2025-06-18 09:50:00,315.51,316.05,314.86,315.87,3750.0,315.51,316.05,314.86,315.87,3750.0
2025-06-18 10:00:00,315.87,317.25,315.64,316.97,13132.0,315.87,317.25,315.64,316.97,13132.0
2025-06-18 10:10:00,316.78,317.5,316.23,317.5,9249.0,316.78,317.5,316.23,317.5,9249.0
2025-06-18 10:20:00,317.64,317.81,316.93,317.46,4429.0,317.64,317.81,316.93,317.46,4429.0
2025-06-18 10:30:00,317.77,317.91,317.29,317.3,1751.0,317.77,317.91,317.29,317.3,1751.0
2025-06-18 10:40:00,317.55,317.9,317.47,317.63,4045.0,317.55,317.9,317.47,317.63,4045.0
2025-06-18 10:50:00,317.72,317.9,317.65,317.78,1783.0,317.72,317.9,317.65,317.78,1783.0
2025-06-18 11:00:00,317.75,318.06,317.46,317.77,4276.0,317.75,318.06,317.46,317.77,4276.0
2025-06-18 11:10:00,317.82,318.16,317.74,318.02,8852.0,317.82,318.16,317.74,318.02,8852.0
2025-06-18 11:20:00,318.19,318.2,317.31,317.36,5167.0,318.19,318.2,317.31,317.36,5167.0
2025-06-18 11:30:00,317.38,317.4,316.97,317.35,8502.0,317.38,317.4,316.97,317.35,8502.0
2025-06-18 11:40:00,317.29,317.83,317.28,317.82,5376.0,317.29,317.83,317.28,317.82,5376.0
2025-06-18 11:50:00,317.98,317.98,317.73,317.85,9740.0,317.98,317.98,317.73,317.85,9740.0
2025-06-18 12:00:00,318.05,318.8,318.05,318.8,5500.0,318.05,318.8,318.05,318.8,5500.0
2025-06-18 12:10:00,318.86,319.05,318.75,318.89,4054.0,318.86,319.05,318.75,318.89,4054.0
2025-06-18 12:20:00,318.82,318.92,318.37,318.37,5488.0,318.82,318.92,318.37,318.37,5488.0
2025-06-18 12:30:00,318.53,318.82,318.46,318.68,8388.0,318.53,318.82,318.46,318.68,8388.0
2025-06-18 12:40:00,318.8,318.98,318.6,318.98,12709.0,318.8,318.98,318.6,318.98,12709.0
2025-06-18 12:50:00,319.11,319.41,318.54,318.59,6837.0,319.11,319.41,318.54,318.59,6837.0
2025-06-18 13:00:00,318.6,319.13,318.6,319.13,2514.0,318.6,319.13,318.6,319.13,2514.0
2025-06-18 13:10:00,319.12,319.13,318.37,318.38,13414.0,319.12,319.13,318.37,318.38,13414.0
2025-06-18 13:20:00,318.5,318.64,318.23,318.63,5271.0,318.5,318.64,318.23,318.63,5271.0
2025-06-18 13:30:00,318.68,318.68,318.22,318.68,11360.0,318.68,318.68,318.22,318.68,11360.0
2025-06-18 13:40:00,318.85,319.12,318.67,319.01,2729.0,318.85,319.12,318.67,319.01,2729.0
2025-06-18 13:50:00,319.05,319.05,318.71,318.76,7263.0,319.05,319.05,318.71,318.76,7263.0
2025-06-18 14:00:00,318.97,319.18,317.97,318.17,7113.0,318.97,319.18,317.97,318.17,7113.0
2025-06-18 14:10:00,318.33,318.41,318.08,318.2,2726.0,318.33,318.41,318.08,318.2,2726.0
2025-06-18 14:20:00,318.2,318.52,318.07,318.41,4570.0,318.2,318.52,318.07,318.41,4570.0
2025-06-18 14:30:00,318.24,318.44,317.95,318.44,3868.0,318.24,318.44,317.95,318.44,3868.0
2025-06-18 14:40:00,318.27,318.8,318.08,318.09,18649.0,318.27,318.8,318.08,318.09,18649.0
2025-06-18 14:50:00,318.09,318.38,317.81,318.13,10470.0,318.09,318.38,317.81,318.13,10470.0
2025-06-18 15:00:00,318.07,318.07,317.48,317.48,3531.0,318.07,318.07,317.48,317.48,3531.0
2025-06-18 15:10:00,317.49,317.6,316.97,317.45,15660.0,317.49,317.6,316.97,317.45,15660.0
2025-06-18 15:20:00,317.54,317.84,316.79,316.79,4194.0,317.54,317.84,316.79,316.79,4194.0
2025-06-18 15:30:00,316.91,317.25,316.76,316.84,9277.0,316.91,317.25,316.76,316.84,9277.0
2025-06-18 15:40:00,316.96,317.37,316.96,317.1,9242.0,316.96,317.37,316.96,317.1,9242.0
2025-06-18 15:50:00,317.0,317.47,316.99,317.13,57061.0,317.0,317.47,316.99,317.13,57061.0
2025-06-20 09:30:00,318.62,320.12,318.18,319.36,202537.0,318.62,320.12,318.18,319.36,202537.0
2025-06-20 09:40:00,320.1,321.14,319.25,320.46,8107.0,320.1,321.14,319.25,320.46,8107.0
2025-06-20 09:50:00,320.59,320.73,319.72,319.98,11732.0,320.59,320.73,319.72,319.98,11732.0
2025-06-20 10:00:00,321.09,321.56,320.59,321.04,12314.0,321.09,321.56,320.59,321.04,12314.0
2025-06-20 10:10:00,320.99,321.76,320.87,321.67,11959.0,320.99,321.76,320.87,321.67,11959.0
2025-06-20 10:20:00,321.67,321.79,320.75,321.42,7880.0,321.67,321.79,320.75,321.42,7880.0
2025-06-20 10:30:00,321.09,321.31,320.93,320.93,3587.0,321.09,321.31,320.93,320.93,3587.0
2025-06-20 10:40:00,321.13,321.52,320.55,321.52,4898.0,321.13,321.52,320.55,321.52,4898.0
2025-06-20 10:50:00,321.9,322.5,321.45,322.5,3198.0,321.9,322.5,321.45,322.5,3198.0
2025-06-20 11:00:00,322.18,322.63,322.16,322.46,2870.0,322.18,322.63,322.16,322.46,2870.0
2025-06-20 11:10:00,322.69,322.9,322.39,322.71,6775.0,322.69,322.9,322.39,322.71,6775.0
2025-06-20 11:20:00,322.64,322.92,322.04,322.05,11137.0,322.64,322.92,322.04,322.05,11137.0
2025-06-20 11:30:00,322.02,322.43,321.68,322.11,8769.0,322.02,322.43,321.68,322.11,8769.0
2025-06-20 11:40:00,322.08,322.19,321.63,321.67,5140.0,322.08,322.19,321.63,321.67,5140.0
2025-06-20 11:50:00,321.67,321.67,320.16,320.17,2809.0,321.67,321.67,320.16,320.17,2809.0
2025-06-20 12:00:00,320.37,320.37,319.39,319.89,7141.0,320.37,320.37,319.39,319.89,7141.0
2025-06-20 12:10:00,319.91,320.13,319.49,319.7,3246.0,319.91,320.13,319.49,319.7,3246.0
2025-06-20 12:20:00,319.69,320.31,319.59,320.31,6397.0,319.69,320.31,319.59,320.31,6397.0
2025-06-20 12:30:00,320.34,320.47,320.05,320.47,3215.0,320.34,320.47,320.05,320.47,3215.0
2025-06-20 12:40:00,320.23,320.74,320.23,320.31,10484.0,320.23,320.74,320.23,320.31,10484.0
2025-06-20 12:50:00,320.37,320.83,320.37,320.76,13685.0,320.37,320.83,320.37,320.76,13685.0
2025-06-20 13:00:00,320.76,321.9,320.76,321.47,33976.0,320.76,321.9,320.76,321.47,33976.0
2025-06-20 13:10:00,321.44,321.44,320.38,320.47,4860.0,321.44,321.44,320.38,320.47,4860.0
2025-06-20 13:20:00,320.36,321.16,320.36,321.1,8219.0,320.36,321.16,320.36,321.1,8219.0
2025-06-20 13:30:00,321.04,321.09,319.84,319.84,8887.0,321.04,321.09,319.84,319.84,8887.0
2025-06-20 13:40:00,320.06,320.38,319.09,319.13,15756.0,320.06,320.38,319.09,319.13,15756.0
2025-06-20 13:50:00,319.38,319.8,319.02,319.7,18782.0,319.38,319.8,319.02,319.7,18782.0
2025-06-20 14:00:00,319.7,319.76,319.0,319.49,4793.0,319.7,319.76,319.0,319.49,4793.0
2025-06-20 14:10:00,319.76,319.85,319.49,319.85,2827.0,319.76,319.85,319.49,319.85,2827.0
2025-06-20 14:20:00,319.95,320.45,319.93,320.06,9914.0,319.95,320.45,319.93,320.06,9914.0
2025-06-20 14:30:00,320.0,320.28,319.93,320.12,23418.0,320.0,320.28,319.93,320.12,23418.0
2025-06-20 14:40:00,320.0,320.07,319.71,319.79,9259.0,320.0,320.07,319.71,319.79,9259.0
2025-06-20 14:50:00,319.69,319.88,319.34,319.76,8513.0,319.69,319.88,319.34,319.76,8513.0
2025-06-20 15:00:00,319.72,319.9,319.53,319.86,10560.0,319.72,319.9,319.53,319.86,10560.0
2025-06-20 15:10:00,319.86,319.98,319.53,319.81,31777.0,319.86,319.98,319.53,319.81,31777.0
2025-06-20 15:20:00,319.74,319.78,319.37,319.39,14130.0,319.74,319.78,319.37,319.39,14130.0
2025-06-20 15:30:00,319.52,320.27,319.51,320.17,39709.0,319.52,320.27,319.51,320.17,39709.0
2025-06-20 15:40:00,320.2,320.64,319.79,320.55,30967.0,320.2,320.64,319.79,320.55,30967.0
2025-06-20 15:50:00,320.49,321.22,320.03,320.16,160850.0,320.49,321.22,320.03,320.16,160850.0